# Last edited on 2015-02-23 00:42:28 by stolfilocal # Exchange OKCO (CNY per BTC) # Provided V.BTC 0.00399 for 2013-12-31 08:03:00 Timestamp ! Open ! High ! Low ! Close ! V.BTC ! V.CNY ! WTPrice 2013-12-30 23:59:00 | . | . | . | . | . | . | . 2013-12-31 00:00:00 | 4369.41 | 4369.41 | 4369.41 | 4369.41 | 11.20 | 48937.39 | 4369.41 2013-12-31 00:01:00 | 4367.94 | 4367.94 | 4367.94 | 4367.94 | 6.60 | 28828.40 | 4367.94 2013-12-31 00:02:00 | 4375.00 | 4375.00 | 4375.00 | 4375.00 | 1.24 | 5442.50 | 4375.00 2013-12-31 00:03:00 | 4375.00 | 4375.00 | 4375.00 | 4375.00 | 3.76 | 16432.50 | 4375.00 2013-12-31 00:04:00 | . | . | . | . | . | . | . 2013-12-31 00:05:00 | 4371.28 | 4371.28 | 4371.28 | 4371.28 | 14.23 | 62203.31 | 4371.28 2013-12-31 00:06:00 | 4365.20 | 4365.20 | 4365.00 | 4365.00 | 0.64 | 2811.15 | 4365.13 2013-12-31 00:07:00 | . | . | . | . | . | . | . 2013-12-31 00:08:00 | 4370.93 | 4370.93 | 4370.93 | 4370.93 | 16.95 | 74078.52 | 4370.93 2013-12-31 00:09:00 | . | . | . | . | . | . | . 2013-12-31 00:10:00 | 4365.00 | 4370.90 | 4360.00 | 4360.00 | 3.38 | 14763.18 | 4362.64 2013-12-31 00:11:00 | 4365.00 | 4365.00 | 4360.00 | 4362.82 | 8.53 | 37180.67 | 4360.86 2013-12-31 00:12:00 | 4362.82 | 4365.00 | 4351.00 | 4351.00 | 5.33 | 23256.65 | 4360.08 2013-12-31 00:13:00 | 4351.00 | 4351.00 | 4341.00 | 4341.00 | 23.79 | 103459.20 | 4349.04 2013-12-31 00:14:00 | 4342.42 | 4342.42 | 4342.42 | 4342.42 | 0.20 | 868.48 | 4342.42 2013-12-31 00:15:00 | 4341.00 | 4345.00 | 4341.00 | 4341.00 | 6.68 | 28996.19 | 4344.00 2013-12-31 00:16:00 | 4352.00 | 4352.92 | 4341.00 | 4352.92 | 7.36 | 31993.72 | 4344.61 2013-12-31 00:17:00 | 4358.58 | 4359.00 | 4341.01 | 4341.11 | 3.10 | 13484.71 | 4355.53 2013-12-31 00:18:00 | 4349.00 | 4349.00 | 4349.00 | 4349.00 | 0.20 | 869.80 | 4349.00 2013-12-31 00:19:00 | 4351.00 | 4351.00 | 4351.00 | 4351.00 | 1.29 | 5595.39 | 4351.00 2013-12-31 00:20:00 | 4352.00 | 4358.58 | 4342.00 | 4358.58 | 3.35 | 14575.61 | 4352.23 2013-12-31 00:21:00 | 4358.58 | 4370.00 | 4348.58 | 4370.00 | 7.01 | 30559.22 | 4361.24 2013-12-31 00:22:00 | 4370.00 | 4370.80 | 4350.00 | 4370.80 | 4.66 | 20348.92 | 4362.98 2013-12-31 00:23:00 | 4350.00 | 4350.00 | 4350.00 | 4350.00 | 1.41 | 6111.75 | 4350.00 2013-12-31 00:24:00 | 4351.00 | 4370.00 | 4350.10 | 4370.00 | 1.38 | 6023.43 | 4352.19 2013-12-31 00:25:00 | 4370.00 | 4370.00 | 4351.00 | 4351.00 | 1.51 | 6578.64 | 4368.28 2013-12-31 00:26:00 | . | . | . | . | . | . | . 2013-12-31 00:27:00 | . | . | . | . | . | . | . 2013-12-31 00:28:00 | 4352.61 | 4352.61 | 4352.61 | 4352.61 | 0.64 | 2803.08 | 4352.61 2013-12-31 00:29:00 | 4353.00 | 4353.00 | 4352.66 | 4352.66 | 2.00 | 8718.40 | 4352.67 2013-12-31 00:30:00 | 4352.70 | 4352.70 | 4351.01 | 4351.01 | 1.10 | 4796.06 | 4352.14 2013-12-31 00:31:00 | 4351.01 | 4351.02 | 4351.01 | 4351.02 | 3.86 | 16803.63 | 4351.02 2013-12-31 00:32:00 | . | . | . | . | . | . | . 2013-12-31 00:33:00 | 4351.02 | 4351.02 | 4350.10 | 4350.10 | 2.66 | 11551.91 | 4351.00 2013-12-31 00:34:00 | 4350.10 | 4370.00 | 4350.10 | 4350.10 | 2.92 | 12745.50 | 4360.42 2013-12-31 00:35:00 | 4351.00 | 4353.00 | 4350.00 | 4353.00 | 4.31 | 18739.23 | 4350.88 2013-12-31 00:36:00 | 4353.00 | 4353.00 | 4341.00 | 4341.00 | 4.99 | 21671.86 | 4342.19 2013-12-31 00:37:00 | . | . | . | . | . | . | . 2013-12-31 00:38:00 | . | . | . | . | . | . | . 2013-12-31 00:39:00 | . | . | . | . | . | . | . 2013-12-31 00:40:00 | . | . | . | . | . | . | . 2013-12-31 00:41:00 | . | . | . | . | . | . | . 2013-12-31 00:42:00 | . | . | . | . | . | . | . 2013-12-31 00:43:00 | . | . | . | . | . | . | . 2013-12-31 00:44:00 | . | . | . | . | . | . | . 2013-12-31 00:45:00 | 4360.00 | 4360.00 | 4360.00 | 4360.00 | 0.24 | 1046.40 | 4360.00 2013-12-31 00:46:00 | . | . | . | . | . | . | . 2013-12-31 00:47:00 | . | . | . | . | . | . | . 2013-12-31 00:48:00 | 4360.00 | 4360.00 | 4360.00 | 4360.00 | 0.20 | 872.00 | 4360.00 2013-12-31 00:49:00 | 4353.00 | 4353.00 | 4353.00 | 4353.00 | 0.07 | 282.95 | 4353.00 2013-12-31 00:50:00 | 4353.00 | 4360.00 | 4345.00 | 4345.00 | 2.26 | 9836.75 | 4350.62 2013-12-31 00:51:00 | . | . | . | . | . | . | . 2013-12-31 00:52:00 | . | . | . | . | . | . | . 2013-12-31 00:53:00 | 4360.00 | 4360.00 | 4360.00 | 4360.00 | 0.94 | 4076.60 | 4360.00 2013-12-31 00:54:00 | . | . | . | . | . | . | . 2013-12-31 00:55:00 | . | . | . | . | . | . | . 2013-12-31 00:56:00 | 4359.00 | 4359.00 | 4359.00 | 4359.00 | 0.31 | 1364.37 | 4359.00 2013-12-31 00:57:00 | . | . | . | . | . | . | . 2013-12-31 00:58:00 | . | . | . | . | . | . | . 2013-12-31 00:59:00 | . | . | . | . | . | . | . 2013-12-31 01:00:00 | 4360.00 | 4360.00 | 4360.00 | 4360.00 | 3.69 | 16075.32 | 4360.00 2013-12-31 01:01:00 | . | . | . | . | . | . | . 2013-12-31 01:02:00 | . | . | . | . | . | . | . 2013-12-31 01:03:00 | 4355.70 | 4360.00 | 4355.70 | 4360.00 | 1.25 | 5459.04 | 4356.77 2013-12-31 01:04:00 | . | . | . | . | . | . | . 2013-12-31 01:05:00 | 4363.63 | 4363.63 | 4363.63 | 4363.63 | 0.40 | 1745.45 | 4363.63 2013-12-31 01:06:00 | . | . | . | . | . | . | . 2013-12-31 01:07:00 | 4366.80 | 4366.80 | 4366.80 | 4366.80 | 0.46 | 1995.63 | 4366.80 2013-12-31 01:08:00 | 4366.80 | 4366.80 | 4352.10 | 4352.10 | 1.25 | 5478.94 | 4365.69 2013-12-31 01:09:00 | 4366.80 | 4366.80 | 4366.80 | 4366.80 | 0.60 | 2620.08 | 4366.80 2013-12-31 01:10:00 | 4366.88 | 4366.88 | 4366.80 | 4366.80 | 2.04 | 8917.02 | 4366.81 2013-12-31 01:11:00 | 4366.80 | 4366.80 | 4366.80 | 4366.80 | 1.60 | 6978.15 | 4366.80 2013-12-31 01:12:00 | 4366.88 | 4366.88 | 4366.88 | 4366.88 | 0.27 | 1179.06 | 4366.88 2013-12-31 01:13:00 | 4368.68 | 4369.99 | 4368.68 | 4369.99 | 2.00 | 8739.86 | 4369.93 2013-12-31 01:14:00 | . | . | . | . | . | . | . 2013-12-31 01:15:00 | 4369.00 | 4369.99 | 4369.00 | 4369.99 | 10.17 | 44460.05 | 4369.97 2013-12-31 01:16:00 | 4370.00 | 4370.00 | 4370.00 | 4370.00 | 3.95 | 17261.50 | 4370.00 2013-12-31 01:17:00 | 4366.89 | 4366.89 | 4366.89 | 4366.89 | 0.27 | 1170.33 | 4366.89 2013-12-31 01:18:00 | 4367.00 | 4370.80 | 4366.89 | 4366.89 | 1.69 | 7372.23 | 4367.44 2013-12-31 01:19:00 | 4366.89 | 4366.89 | 4356.00 | 4366.00 | 9.97 | 43521.06 | 4366.52 2013-12-31 01:20:00 | . | . | . | . | . | . | . 2013-12-31 01:21:00 | . | . | . | . | . | . | . 2013-12-31 01:22:00 | . | . | . | . | . | . | . 2013-12-31 01:23:00 | 4365.00 | 4365.00 | 4365.00 | 4365.00 | 0.14 | 602.37 | 4365.00 2013-12-31 01:24:00 | . | . | . | . | . | . | . 2013-12-31 01:25:00 | 4364.00 | 4365.00 | 4364.00 | 4365.00 | 3.40 | 14858.01 | 4364.87 2013-12-31 01:26:00 | 4365.01 | 4366.00 | 4365.01 | 4366.00 | 0.90 | 3929.15 | 4365.73 2013-12-31 01:27:00 | 4366.00 | 4366.00 | 4366.00 | 4366.00 | 2.00 | 8732.00 | 4366.00 2013-12-31 01:28:00 | 4366.00 | 4366.00 | 4366.00 | 4366.00 | 1.78 | 7767.11 | 4366.00 2013-12-31 01:29:00 | 4365.90 | 4365.90 | 4365.90 | 4365.90 | 1.25 | 5448.64 | 4365.90 2013-12-31 01:30:00 | . | . | . | . | . | . | . 2013-12-31 01:31:00 | 4357.00 | 4357.00 | 4357.00 | 4357.00 | 0.24 | 1054.39 | 4357.00 2013-12-31 01:32:00 | 4369.00 | 4370.00 | 4369.00 | 4370.00 | 2.58 | 11270.00 | 4369.91 2013-12-31 01:33:00 | 4357.00 | 4370.80 | 4357.00 | 4370.80 | 1.60 | 6991.14 | 4369.46 2013-12-31 01:34:00 | 4369.00 | 4369.00 | 4369.00 | 4369.00 | 1.13 | 4915.13 | 4369.00 2013-12-31 01:35:00 | . | . | . | . | . | . | . 2013-12-31 01:36:00 | . | . | . | . | . | . | . 2013-12-31 01:37:00 | 4357.11 | 4357.11 | 4356.00 | 4356.00 | 1.20 | 5218.95 | 4356.38 2013-12-31 01:38:00 | . | . | . | . | . | . | . 2013-12-31 01:39:00 | 4356.00 | 4356.00 | 4356.00 | 4356.00 | 0.13 | 561.92 | 4356.00 2013-12-31 01:40:00 | . | . | . | . | . | . | . 2013-12-31 01:41:00 | 4357.00 | 4357.00 | 4357.00 | 4357.00 | 0.11 | 483.63 | 4357.00 2013-12-31 01:42:00 | . | . | . | . | . | . | . 2013-12-31 01:43:00 | 4360.00 | 4367.00 | 4358.00 | 4367.00 | 0.98 | 4250.15 | 4359.13 2013-12-31 01:44:00 | 4357.00 | 4357.00 | 4357.00 | 4357.00 | 0.76 | 3289.54 | 4357.00 2013-12-31 01:45:00 | 4357.00 | 4367.00 | 4357.00 | 4357.00 | 0.33 | 1426.37 | 4361.98 2013-12-31 01:46:00 | 4357.00 | 4357.00 | 4357.00 | 4357.00 | 3.00 | 13071.00 | 4357.00 2013-12-31 01:47:00 | 4357.00 | 4357.00 | 4357.00 | 4357.00 | 0.05 | 213.49 | 4357.00 2013-12-31 01:48:00 | . | . | . | . | . | . | . 2013-12-31 01:49:00 | 4358.00 | 4358.00 | 4358.00 | 4358.00 | 3.00 | 13074.00 | 4358.00 2013-12-31 01:50:00 | 4358.00 | 4358.00 | 4358.00 | 4358.00 | 1.22 | 5316.76 | 4358.00 2013-12-31 01:51:00 | . | . | . | . | . | . | . 2013-12-31 01:52:00 | 4359.00 | 4359.00 | 4357.01 | 4357.01 | 1.05 | 4585.47 | 4358.81 2013-12-31 01:53:00 | 4357.00 | 4357.00 | 4357.00 | 4357.00 | 0.30 | 1307.10 | 4357.00 2013-12-31 01:54:00 | 4357.00 | 4360.00 | 4356.00 | 4356.00 | 1.76 | 7686.14 | 4357.22 2013-12-31 01:55:00 | . | . | . | . | . | . | . 2013-12-31 01:56:00 | . | . | . | . | . | . | . 2013-12-31 01:57:00 | 4352.00 | 4352.00 | 4352.00 | 4352.00 | 1.77 | 7720.45 | 4352.00 2013-12-31 01:58:00 | 4352.00 | 4355.00 | 4352.00 | 4355.00 | 0.60 | 2612.10 | 4353.50 2013-12-31 01:59:00 | 4355.00 | 4355.00 | 4355.00 | 4355.00 | 0.10 | 435.50 | 4355.00 2013-12-31 02:00:00 | 4359.00 | 4360.00 | 4359.00 | 4360.00 | 1.36 | 5928.60 | 4359.26 2013-12-31 02:01:00 | 4360.00 | 4360.00 | 4360.00 | 4360.00 | 0.96 | 4203.04 | 4360.00 2013-12-31 02:02:00 | 4360.00 | 4360.00 | 4352.00 | 4352.00 | 3.12 | 13606.34 | 4358.21 2013-12-31 02:03:00 | 4360.00 | 4360.00 | 4360.00 | 4360.00 | 0.09 | 396.76 | 4360.00 2013-12-31 02:04:00 | . | . | . | . | . | . | . 2013-12-31 02:05:00 | . | . | . | . | . | . | . 2013-12-31 02:06:00 | . | . | . | . | . | . | . 2013-12-31 02:07:00 | 4359.99 | 4360.00 | 4359.99 | 4360.00 | 1.02 | 4447.20 | 4360.00 2013-12-31 02:08:00 | . | . | . | . | . | . | . 2013-12-31 02:09:00 | . | . | . | . | . | . | . 2013-12-31 02:10:00 | 4358.00 | 4358.00 | 4358.00 | 4358.00 | 0.10 | 435.80 | 4358.00 2013-12-31 02:11:00 | . | . | . | . | . | . | . 2013-12-31 02:12:00 | 4355.00 | 4355.00 | 4355.00 | 4355.00 | 4.57 | 19911.06 | 4355.00 2013-12-31 02:13:00 | 4355.00 | 4355.00 | 4355.00 | 4355.00 | 0.50 | 2177.50 | 4355.00 2013-12-31 02:14:00 | 4355.00 | 4355.00 | 4355.00 | 4355.00 | 1.13 | 4938.57 | 4355.00 2013-12-31 02:15:00 | 4357.88 | 4357.88 | 4357.88 | 4357.88 | 0.01 | 43.58 | 4357.88 2013-12-31 02:16:00 | . | . | . | . | . | . | . 2013-12-31 02:17:00 | 4357.88 | 4357.88 | 4357.88 | 4357.88 | 0.28 | 1220.21 | 4357.88 2013-12-31 02:18:00 | . | . | . | . | . | . | . 2013-12-31 02:19:00 | . | . | . | . | . | . | . 2013-12-31 02:20:00 | . | . | . | . | . | . | . 2013-12-31 02:21:00 | . | . | . | . | . | . | . 2013-12-31 02:22:00 | . | . | . | . | . | . | . 2013-12-31 02:23:00 | 4357.00 | 4357.00 | 4352.00 | 4352.00 | 5.00 | 21764.18 | 4352.84 2013-12-31 02:24:00 | . | . | . | . | . | . | . 2013-12-31 02:25:00 | . | . | . | . | . | . | . 2013-12-31 02:26:00 | . | . | . | . | . | . | . 2013-12-31 02:27:00 | . | . | . | . | . | . | . 2013-12-31 02:28:00 | 4352.88 | 4352.88 | 4352.88 | 4352.88 | 0.28 | 1236.22 | 4352.88 2013-12-31 02:29:00 | . | . | . | . | . | . | . 2013-12-31 02:30:00 | 4352.30 | 4352.30 | 4352.30 | 4352.30 | 0.10 | 443.93 | 4352.30 2013-12-31 02:31:00 | 4352.01 | 4352.01 | 4352.01 | 4352.01 | 0.10 | 435.20 | 4352.01 2013-12-31 02:32:00 | 4353.20 | 4353.20 | 4353.00 | 4353.00 | 0.57 | 2463.82 | 4353.04 2013-12-31 02:33:00 | 4352.01 | 4352.90 | 4352.01 | 4352.90 | 5.98 | 26029.69 | 4352.06 2013-12-31 02:34:00 | 4353.30 | 4353.30 | 4353.00 | 4353.00 | 4.28 | 18648.34 | 4353.02 2013-12-31 02:35:00 | 4353.30 | 4353.30 | 4352.00 | 4352.00 | 1.40 | 6098.38 | 4352.88 2013-12-31 02:36:00 | . | . | . | . | . | . | . 2013-12-31 02:37:00 | 4352.00 | 4352.00 | 4352.00 | 4352.00 | 1.00 | 4352.00 | 4352.00 2013-12-31 02:38:00 | 4352.01 | 4352.01 | 4352.01 | 4352.01 | 1.22 | 5326.86 | 4352.01 2013-12-31 02:39:00 | 4353.00 | 4353.00 | 4352.01 | 4352.01 | 2.38 | 10336.35 | 4352.15 2013-12-31 02:40:00 | 4353.00 | 4353.00 | 4352.01 | 4352.01 | 1.01 | 4395.54 | 4352.02 2013-12-31 02:41:00 | . | . | . | . | . | . | . 2013-12-31 02:42:00 | . | . | . | . | . | . | . 2013-12-31 02:43:00 | 4352.01 | 4352.01 | 4352.01 | 4352.01 | 0.73 | 3194.38 | 4352.01 2013-12-31 02:44:00 | 4352.01 | 4352.01 | 4352.01 | 4352.01 | 0.30 | 1292.55 | 4352.01 2013-12-31 02:45:00 | 4353.00 | 4353.00 | 4352.01 | 4352.01 | 1.63 | 7086.06 | 4352.62 2013-12-31 02:46:00 | . | . | . | . | . | . | . 2013-12-31 02:47:00 | . | . | . | . | . | . | . 2013-12-31 02:48:00 | . | . | . | . | . | . | . 2013-12-31 02:49:00 | 4352.03 | 4352.03 | 4352.03 | 4352.03 | 0.64 | 2802.71 | 4352.03 2013-12-31 02:50:00 | 4352.03 | 4352.03 | 4352.03 | 4352.03 | 0.07 | 308.99 | 4352.03 2013-12-31 02:51:00 | . | . | . | . | . | . | . 2013-12-31 02:52:00 | . | . | . | . | . | . | . 2013-12-31 02:53:00 | . | . | . | . | . | . | . 2013-12-31 02:54:00 | 4356.50 | 4356.50 | 4356.50 | 4356.50 | 0.54 | 2335.08 | 4356.50 2013-12-31 02:55:00 | . | . | . | . | . | . | . 2013-12-31 02:56:00 | 4353.50 | 4353.50 | 4352.03 | 4352.03 | 1.44 | 6267.17 | 4352.20 2013-12-31 02:57:00 | 4356.50 | 4356.50 | 4356.50 | 4356.50 | 0.30 | 1306.95 | 4356.50 2013-12-31 02:58:00 | 4352.02 | 4352.02 | 4352.00 | 4352.02 | 3.38 | 14718.51 | 4352.01 2013-12-31 02:59:00 | 4352.00 | 4352.00 | 4352.00 | 4352.00 | 6.19 | 26930.18 | 4352.00 2013-12-31 03:00:00 | 4353.00 | 4353.00 | 4352.00 | 4352.00 | 1.44 | 6263.83 | 4352.90 2013-12-31 03:01:00 | 4352.00 | 4352.00 | 4352.00 | 4352.00 | 4.64 | 20197.63 | 4352.00 2013-12-31 03:02:00 | 4352.00 | 4352.00 | 4352.00 | 4352.00 | 0.64 | 2789.63 | 4352.00 2013-12-31 03:03:00 | . | . | . | . | . | . | . 2013-12-31 03:04:00 | 4352.00 | 4352.00 | 4350.00 | 4350.00 | 1.68 | 7318.34 | 4350.98 2013-12-31 03:05:00 | . | . | . | . | . | . | . 2013-12-31 03:06:00 | 4350.00 | 4350.00 | 4350.00 | 4350.00 | 1.88 | 8191.05 | 4350.00 2013-12-31 03:07:00 | . | . | . | . | . | . | . 2013-12-31 03:08:00 | 4348.00 | 4348.00 | 4348.00 | 4348.00 | 0.65 | 2808.81 | 4348.00 2013-12-31 03:09:00 | . | . | . | . | . | . | . 2013-12-31 03:10:00 | 4350.00 | 4352.00 | 4350.00 | 4352.00 | 0.10 | 435.14 | 4351.40 2013-12-31 03:11:00 | . | . | . | . | . | . | . 2013-12-31 03:12:00 | . | . | . | . | . | . | . 2013-12-31 03:13:00 | 4346.00 | 4346.00 | 4340.00 | 4340.00 | 16.16 | 70122.05 | 4340.04 2013-12-31 03:14:00 | . | . | . | . | . | . | . 2013-12-31 03:15:00 | 4340.10 | 4340.10 | 4340.10 | 4340.10 | 0.02 | 82.46 | 4340.10 2013-12-31 03:16:00 | 4351.50 | 4351.50 | 4351.50 | 4351.50 | 2.00 | 8703.00 | 4351.50 2013-12-31 03:17:00 | 4351.50 | 4351.50 | 4351.50 | 4351.50 | 0.10 | 426.45 | 4351.50 2013-12-31 03:18:00 | 4351.50 | 4351.50 | 4351.50 | 4351.50 | 0.10 | 435.15 | 4351.50 2013-12-31 03:19:00 | . | . | . | . | . | . | . 2013-12-31 03:20:00 | 4351.50 | 4351.50 | 4351.50 | 4351.50 | 2.33 | 10139.00 | 4351.50 2013-12-31 03:21:00 | . | . | . | . | . | . | . 2013-12-31 03:22:00 | . | . | . | . | . | . | . 2013-12-31 03:23:00 | 4343.00 | 4343.00 | 4340.21 | 4340.21 | 6.24 | 27102.91 | 4340.63 2013-12-31 03:24:00 | 4340.21 | 4341.00 | 4340.10 | 4340.10 | 3.67 | 15942.90 | 4340.57 2013-12-31 03:25:00 | 4340.10 | 4350.00 | 4340.10 | 4350.00 | 4.83 | 21018.59 | 4349.87 2013-12-31 03:26:00 | . | . | . | . | . | . | . 2013-12-31 03:27:00 | . | . | . | . | . | . | . 2013-12-31 03:28:00 | 4341.00 | 4341.00 | 4340.00 | 4340.00 | 1.34 | 5825.06 | 4340.58 2013-12-31 03:29:00 | 4340.00 | 4340.00 | 4335.00 | 4335.00 | 6.35 | 27538.80 | 4336.14 2013-12-31 03:30:00 | . | . | . | . | . | . | . 2013-12-31 03:31:00 | 4335.00 | 4336.00 | 4335.00 | 4336.00 | 2.92 | 12671.85 | 4335.22 2013-12-31 03:32:00 | 4336.00 | 4336.00 | 4330.01 | 4330.01 | 7.40 | 32056.13 | 4332.49 2013-12-31 03:33:00 | 4330.01 | 4340.00 | 4330.00 | 4330.00 | 5.50 | 23830.50 | 4330.46 2013-12-31 03:34:00 | 4330.00 | 4330.00 | 4330.00 | 4330.00 | 6.64 | 28768.52 | 4330.00 2013-12-31 03:35:00 | 4330.00 | 4330.00 | 4325.00 | 4325.00 | 16.34 | 70714.05 | 4326.87 2013-12-31 03:36:00 | 4325.00 | 4330.00 | 4320.00 | 4330.00 | 24.08 | 104202.02 | 4328.05 2013-12-31 03:37:00 | 4330.00 | 4330.00 | 4330.00 | 4330.00 | 0.52 | 2247.27 | 4330.00 2013-12-31 03:38:00 | . | . | . | . | . | . | . 2013-12-31 03:39:00 | . | . | . | . | . | . | . 2013-12-31 03:40:00 | . | . | . | . | . | . | . 2013-12-31 03:41:00 | 4330.00 | 4330.00 | 4328.00 | 4328.00 | 2.36 | 10225.36 | 4329.11 2013-12-31 03:42:00 | 4328.00 | 4328.00 | 4328.00 | 4328.00 | 0.85 | 3678.80 | 4328.00 2013-12-31 03:43:00 | 4340.00 | 4340.00 | 4328.00 | 4328.00 | 0.36 | 1570.88 | 4339.44 2013-12-31 03:44:00 | 4340.00 | 4340.00 | 4340.00 | 4340.00 | 0.92 | 3997.14 | 4340.00 2013-12-31 03:45:00 | 4340.00 | 4340.00 | 4340.00 | 4340.00 | 0.90 | 3906.00 | 4340.00 2013-12-31 03:46:00 | . | . | . | . | . | . | . 2013-12-31 03:47:00 | . | . | . | . | . | . | . 2013-12-31 03:48:00 | 4331.00 | 4331.00 | 4330.00 | 4330.00 | 0.13 | 575.99 | 4330.75 2013-12-31 03:49:00 | 4330.00 | 4330.00 | 4321.00 | 4328.00 | 3.10 | 13404.93 | 4328.36 2013-12-31 03:50:00 | . | . | . | . | . | . | . 2013-12-31 03:51:00 | 4328.00 | 4328.00 | 4328.00 | 4328.00 | 2.40 | 10387.20 | 4328.00 2013-12-31 03:52:00 | 4328.00 | 4339.00 | 4328.00 | 4328.00 | 0.47 | 2051.67 | 4328.42 2013-12-31 03:53:00 | . | . | . | . | . | . | . 2013-12-31 03:54:00 | 4330.00 | 4330.00 | 4330.00 | 4330.00 | 1.30 | 5629.00 | 4330.00 2013-12-31 03:55:00 | 4330.00 | 4330.00 | 4330.00 | 4330.00 | 0.70 | 3031.00 | 4330.00 2013-12-31 03:56:00 | 4321.10 | 4321.10 | 4321.10 | 4321.10 | 0.85 | 3655.65 | 4321.10 2013-12-31 03:57:00 | . | . | . | . | . | . | . 2013-12-31 03:58:00 | 4322.00 | 4322.00 | 4321.10 | 4321.10 | 0.64 | 2782.86 | 4321.20 2013-12-31 03:59:00 | 4322.00 | 4322.00 | 4322.00 | 4322.00 | 1.10 | 4754.20 | 4322.00 2013-12-31 04:00:00 | 4322.00 | 4334.00 | 4321.00 | 4321.00 | 4.11 | 17784.30 | 4323.93 2013-12-31 04:01:00 | 4321.00 | 4322.00 | 4321.00 | 4322.00 | 1.35 | 5821.09 | 4321.52 2013-12-31 04:02:00 | 4322.00 | 4325.00 | 4320.00 | 4320.00 | 12.67 | 54733.34 | 4320.60 2013-12-31 04:03:00 | 4320.00 | 4320.00 | 4320.00 | 4320.00 | 17.36 | 75008.16 | 4320.00 2013-12-31 04:04:00 | 4320.00 | 4320.00 | 4320.00 | 4320.00 | 2.30 | 9923.04 | 4320.00 2013-12-31 04:05:00 | 4310.00 | 4310.00 | 4310.00 | 4310.00 | 2.67 | 11520.63 | 4310.00 2013-12-31 04:06:00 | 4310.00 | 4317.00 | 4310.00 | 4317.00 | 9.02 | 38889.12 | 4311.43 2013-12-31 04:07:00 | 4310.00 | 4310.00 | 4304.00 | 4304.00 | 0.88 | 3768.26 | 4306.58 2013-12-31 04:08:00 | 4307.84 | 4307.84 | 4304.00 | 4307.84 | 3.01 | 12945.99 | 4305.29 2013-12-31 04:09:00 | 4307.84 | 4307.84 | 4302.01 | 4302.01 | 4.90 | 21097.99 | 4304.83 2013-12-31 04:10:00 | 4301.33 | 4301.33 | 4300.00 | 4300.00 | 5.49 | 23613.02 | 4300.31 2013-12-31 04:11:00 | 4301.33 | 4301.33 | 4300.00 | 4300.00 | 31.96 | 137448.49 | 4300.10 2013-12-31 04:12:00 | 4300.00 | 4300.00 | 4290.00 | 4290.00 | 9.69 | 41608.57 | 4292.64 2013-12-31 04:13:00 | 4300.00 | 4300.00 | 4290.00 | 4300.00 | 4.23 | 18167.60 | 4292.91 2013-12-31 04:14:00 | 4290.00 | 4300.00 | 4280.00 | 4289.00 | 6.81 | 29182.05 | 4287.70 2013-12-31 04:15:00 | 4299.00 | 4299.00 | 4280.00 | 4280.00 | 7.00 | 30014.69 | 4285.98 2013-12-31 04:16:00 | 4289.00 | 4289.00 | 4280.00 | 4280.00 | 5.96 | 25513.52 | 4281.51 2013-12-31 04:17:00 | 4288.00 | 4289.00 | 4283.00 | 4289.00 | 5.69 | 24402.63 | 4288.69 2013-12-31 04:18:00 | 4280.00 | 4280.00 | 4272.00 | 4272.00 | 5.91 | 25273.20 | 4279.24 2013-12-31 04:19:00 | 4271.00 | 4280.00 | 4270.00 | 4270.00 | 1.64 | 6994.69 | 4270.26 2013-12-31 04:20:00 | 4270.01 | 4271.00 | 4270.00 | 4270.00 | 9.28 | 39617.07 | 4270.00 2013-12-31 04:21:00 | 4270.00 | 4270.00 | 4255.00 | 4260.00 | 16.72 | 71208.94 | 4259.93 2013-12-31 04:22:00 | 4260.00 | 4260.00 | 4250.00 | 4251.12 | 26.71 | 113575.33 | 4252.96 2013-12-31 04:23:00 | 4251.12 | 4251.12 | 4250.01 | 4250.01 | 7.88 | 33492.83 | 4250.36 2013-12-31 04:24:00 | 4250.01 | 4251.12 | 4246.00 | 4246.00 | 27.53 | 116994.99 | 4249.88 2013-12-31 04:25:00 | 4250.00 | 4250.00 | 4247.00 | 4250.00 | 2.96 | 12559.32 | 4248.75 2013-12-31 04:26:00 | 4248.00 | 4250.00 | 4247.00 | 4248.00 | 14.71 | 62506.24 | 4249.23 2013-12-31 04:27:00 | 4247.00 | 4248.00 | 4246.00 | 4246.00 | 2.20 | 9357.31 | 4247.53 2013-12-31 04:28:00 | 4248.00 | 4250.00 | 4248.00 | 4250.00 | 7.38 | 31360.73 | 4248.27 2013-12-31 04:29:00 | 4250.00 | 4252.00 | 4250.00 | 4250.00 | 5.90 | 25092.20 | 4250.03 2013-12-31 04:30:00 | 4266.00 | 4270.00 | 4251.00 | 4269.00 | 9.30 | 39678.65 | 4267.90 2013-12-31 04:31:00 | 4270.00 | 4280.00 | 4250.00 | 4280.00 | 3.30 | 14085.29 | 4268.27 2013-12-31 04:32:00 | 4270.00 | 4270.00 | 4270.00 | 4270.00 | 2.05 | 8753.50 | 4270.00 2013-12-31 04:33:00 | 4280.00 | 4280.00 | 4270.00 | 4280.00 | 2.30 | 9816.14 | 4277.19 2013-12-31 04:34:00 | 4288.00 | 4288.00 | 4282.00 | 4282.00 | 4.70 | 20151.12 | 4285.65 2013-12-31 04:35:00 | 4282.00 | 4282.00 | 4282.00 | 4282.00 | 0.40 | 1725.65 | 4282.00 2013-12-31 04:36:00 | 4280.00 | 4285.00 | 4280.00 | 4285.00 | 6.33 | 27085.56 | 4280.95 2013-12-31 04:37:00 | 4286.00 | 4286.00 | 4286.00 | 4286.00 | 5.09 | 21820.03 | 4286.00 2013-12-31 04:38:00 | . | . | . | . | . | . | . 2013-12-31 04:39:00 | 4289.00 | 4289.00 | 4286.00 | 4286.00 | 1.08 | 4624.95 | 4286.33 2013-12-31 04:40:00 | 4286.00 | 4296.11 | 4285.00 | 4285.00 | 2.16 | 9259.62 | 4288.85 2013-12-31 04:41:00 | 4285.00 | 4285.00 | 4269.00 | 4278.86 | 1.72 | 7376.28 | 4278.58 2013-12-31 04:42:00 | 4281.00 | 4281.00 | 4281.00 | 4281.00 | 0.60 | 2568.60 | 4281.00 2013-12-31 04:43:00 | . | . | . | . | . | . | . 2013-12-31 04:44:00 | 4282.00 | 4289.99 | 4279.86 | 4289.99 | 1.04 | 4470.91 | 4282.48 2013-12-31 04:45:00 | 4289.99 | 4289.99 | 4289.99 | 4289.99 | 0.10 | 429.00 | 4289.99 2013-12-31 04:46:00 | 4287.99 | 4287.99 | 4279.86 | 4287.00 | 0.90 | 3854.83 | 4283.14 2013-12-31 04:47:00 | 4279.86 | 4279.86 | 4270.00 | 4270.00 | 0.52 | 2207.63 | 4278.35 2013-12-31 04:48:00 | 4270.00 | 4276.72 | 4270.00 | 4276.00 | 1.98 | 8468.56 | 4274.89 2013-12-31 04:49:00 | 4279.00 | 4279.00 | 4279.00 | 4279.00 | 1.26 | 5391.54 | 4279.00 2013-12-31 04:50:00 | 4279.00 | 4284.00 | 4276.86 | 4280.00 | 5.15 | 22060.40 | 4281.08 2013-12-31 04:51:00 | 4276.00 | 4284.00 | 4276.00 | 4284.00 | 2.35 | 10063.37 | 4276.83 2013-12-31 04:52:00 | 4284.00 | 4284.00 | 4284.00 | 4284.00 | 0.95 | 4069.80 | 4284.00 2013-12-31 04:53:00 | . | . | . | . | . | . | . 2013-12-31 04:54:00 | . | . | . | . | . | . | . 2013-12-31 04:55:00 | 4284.00 | 4284.00 | 4260.00 | 4260.00 | 4.04 | 17248.47 | 4269.42 2013-12-31 04:56:00 | . | . | . | . | . | . | . 2013-12-31 04:57:00 | 4280.00 | 4280.00 | 4280.00 | 4280.00 | 3.93 | 16833.24 | 4280.00 2013-12-31 04:58:00 | 4280.00 | 4284.00 | 4278.00 | 4284.00 | 1.71 | 7325.80 | 4281.59 2013-12-31 04:59:00 | 4279.00 | 4285.00 | 4279.00 | 4285.00 | 1.29 | 5531.23 | 4284.46 2013-12-31 05:00:00 | 4281.00 | 4285.00 | 4260.00 | 4285.00 | 20.18 | 86261.18 | 4274.59 2013-12-31 05:01:00 | . | . | . | . | . | . | . 2013-12-31 05:02:00 | 4285.00 | 4288.99 | 4281.00 | 4288.99 | 8.72 | 37360.80 | 4285.97 2013-12-31 05:03:00 | 4289.00 | 4301.33 | 4289.00 | 4301.33 | 7.48 | 32151.42 | 4297.74 2013-12-31 05:04:00 | 4305.00 | 4305.00 | 4305.00 | 4305.00 | 0.60 | 2583.00 | 4305.00 2013-12-31 05:05:00 | 4305.00 | 4310.00 | 4290.00 | 4290.00 | 1.48 | 6356.65 | 4306.67 2013-12-31 05:06:00 | 4299.00 | 4299.00 | 4290.10 | 4293.00 | 2.55 | 10959.27 | 4296.07 2013-12-31 05:07:00 | 4299.00 | 4299.00 | 4291.00 | 4299.00 | 3.72 | 15968.81 | 4296.15 2013-12-31 05:08:00 | 4301.00 | 4301.00 | 4301.00 | 4301.00 | 6.23 | 26795.23 | 4301.00 2013-12-31 05:09:00 | 4301.00 | 4301.00 | 4301.00 | 4301.00 | 2.06 | 8864.36 | 4301.00 2013-12-31 05:10:00 | 4300.10 | 4300.10 | 4300.10 | 4300.10 | 0.22 | 933.12 | 4300.10 2013-12-31 05:11:00 | . | . | . | . | . | . | . 2013-12-31 05:12:00 | . | . | . | . | . | . | . 2013-12-31 05:13:00 | 4300.00 | 4300.00 | 4300.00 | 4300.00 | 15.30 | 65790.00 | 4300.00 2013-12-31 05:14:00 | 4300.10 | 4301.00 | 4300.10 | 4301.00 | 1.96 | 8442.75 | 4300.94 2013-12-31 05:15:00 | 4302.00 | 4303.00 | 4301.00 | 4303.00 | 4.40 | 18938.14 | 4302.17 2013-12-31 05:16:00 | 4302.00 | 4302.00 | 4300.00 | 4300.00 | 1.33 | 5697.87 | 4300.28 2013-12-31 05:17:00 | 4292.00 | 4300.00 | 4290.00 | 4300.00 | 3.54 | 15184.32 | 4292.99 2013-12-31 05:18:00 | . | . | . | . | . | . | . 2013-12-31 05:19:00 | . | . | . | . | . | . | . 2013-12-31 05:20:00 | . | . | . | . | . | . | . 2013-12-31 05:21:00 | 4280.00 | 4280.00 | 4280.00 | 4280.00 | 0.10 | 410.88 | 4280.00 2013-12-31 05:22:00 | 4281.00 | 4294.90 | 4281.00 | 4281.00 | 0.80 | 3433.14 | 4291.43 2013-12-31 05:23:00 | 4285.00 | 4285.00 | 4281.88 | 4285.00 | 1.85 | 7913.46 | 4284.49 2013-12-31 05:24:00 | 4285.00 | 4288.88 | 4285.00 | 4288.88 | 1.75 | 7514.10 | 4286.42 2013-12-31 05:25:00 | 4281.88 | 4281.88 | 4281.88 | 4281.88 | 0.65 | 2761.81 | 4281.88 2013-12-31 05:26:00 | 4282.00 | 4294.90 | 4281.88 | 4294.90 | 2.26 | 9665.11 | 4282.28 2013-12-31 05:27:00 | 4295.00 | 4300.00 | 4282.10 | 4285.00 | 6.75 | 28982.33 | 4295.59 2013-12-31 05:28:00 | 4303.00 | 4303.00 | 4282.10 | 4303.00 | 3.74 | 16005.61 | 4284.16 2013-12-31 05:29:00 | 4303.00 | 4303.00 | 4303.00 | 4303.00 | 0.02 | 86.06 | 4303.00 2013-12-31 05:30:00 | 4300.00 | 4300.00 | 4300.00 | 4300.00 | 0.10 | 430.00 | 4300.00 2013-12-31 05:31:00 | 4287.03 | 4287.03 | 4287.03 | 4287.03 | 0.01 | 42.87 | 4287.03 2013-12-31 05:32:00 | 4287.03 | 4287.03 | 4287.03 | 4287.03 | 0.20 | 857.41 | 4287.03 2013-12-31 05:33:00 | 4288.03 | 4288.03 | 4288.03 | 4288.03 | 0.20 | 844.74 | 4288.03 2013-12-31 05:34:00 | 4288.04 | 4288.04 | 4288.04 | 4288.04 | 0.84 | 3619.11 | 4288.04 2013-12-31 05:35:00 | 4300.00 | 4303.00 | 4300.00 | 4300.00 | 5.26 | 22639.42 | 4300.80 2013-12-31 05:36:00 | 4303.00 | 4306.00 | 4303.00 | 4306.00 | 10.90 | 46918.54 | 4304.45 2013-12-31 05:37:00 | 4306.00 | 4306.00 | 4300.00 | 4300.00 | 4.08 | 17580.60 | 4305.81 2013-12-31 05:38:00 | . | . | . | . | . | . | . 2013-12-31 05:39:00 | . | . | . | . | . | . | . 2013-12-31 05:40:00 | 4290.88 | 4290.88 | 4290.88 | 4290.88 | 0.14 | 622.18 | 4290.88 2013-12-31 05:41:00 | . | . | . | . | . | . | . 2013-12-31 05:42:00 | 4298.00 | 4298.00 | 4298.00 | 4298.00 | 0.59 | 2531.52 | 4298.00 2013-12-31 05:43:00 | . | . | . | . | . | . | . 2013-12-31 05:44:00 | 4299.88 | 4299.88 | 4299.88 | 4299.88 | 0.59 | 2554.13 | 4299.88 2013-12-31 05:45:00 | 4300.00 | 4300.08 | 4300.00 | 4300.08 | 0.89 | 3818.44 | 4300.05 2013-12-31 05:46:00 | 4305.77 | 4309.00 | 4305.77 | 4309.00 | 11.20 | 48231.22 | 4306.36 2013-12-31 05:47:00 | 4300.08 | 4300.08 | 4300.00 | 4300.00 | 0.51 | 2193.00 | 4300.01 2013-12-31 05:48:00 | . | . | . | . | . | . | . 2013-12-31 05:49:00 | 4300.00 | 4300.00 | 4300.00 | 4300.00 | 0.70 | 3010.00 | 4300.00 2013-12-31 05:50:00 | . | . | . | . | . | . | . 2013-12-31 05:51:00 | 4308.00 | 4308.00 | 4308.00 | 4308.00 | 1.80 | 7750.09 | 4308.00 2013-12-31 05:52:00 | 4309.00 | 4309.00 | 4309.00 | 4309.00 | 7.06 | 30421.54 | 4309.00 2013-12-31 05:53:00 | 4309.00 | 4310.00 | 4309.00 | 4310.00 | 6.03 | 25961.94 | 4309.04 2013-12-31 05:54:00 | 4309.00 | 4309.00 | 4303.00 | 4303.00 | 5.87 | 25282.77 | 4305.65 2013-12-31 05:55:00 | 4310.00 | 4310.00 | 4309.00 | 4309.00 | 1.86 | 8015.14 | 4309.22 2013-12-31 05:56:00 | 4309.00 | 4309.00 | 4309.00 | 4309.00 | 0.02 | 90.49 | 4309.00 2013-12-31 05:57:00 | 4310.00 | 4310.00 | 4310.00 | 4310.00 | 0.43 | 1861.92 | 4310.00 2013-12-31 05:58:00 | . | . | . | . | . | . | . 2013-12-31 05:59:00 | 4317.83 | 4317.83 | 4309.00 | 4309.00 | 8.07 | 34779.53 | 4310.80 2013-12-31 06:00:00 | 4309.00 | 4311.00 | 4309.00 | 4311.00 | 3.06 | 13208.48 | 4310.86 2013-12-31 06:01:00 | 4311.00 | 4313.83 | 4311.00 | 4313.83 | 0.93 | 4006.76 | 4312.99 2013-12-31 06:02:00 | 4317.83 | 4317.83 | 4313.83 | 4317.83 | 6.81 | 29410.49 | 4316.82 2013-12-31 06:03:00 | 4317.84 | 4320.00 | 4317.84 | 4320.00 | 1.37 | 5905.31 | 4319.90 2013-12-31 06:04:00 | 4320.00 | 4320.00 | 4320.00 | 4320.00 | 0.04 | 190.08 | 4320.00 2013-12-31 06:05:00 | 4322.00 | 4324.00 | 4320.00 | 4320.00 | 2.55 | 11033.06 | 4321.61 2013-12-31 06:06:00 | 4317.84 | 4317.84 | 4311.84 | 4311.84 | 4.73 | 20382.55 | 4312.86 2013-12-31 06:07:00 | 4312.00 | 4312.00 | 4311.84 | 4311.84 | 2.55 | 11012.60 | 4311.90 2013-12-31 06:08:00 | 4311.84 | 4312.00 | 4311.84 | 4312.00 | 0.20 | 862.38 | 4311.92 2013-12-31 06:09:00 | 4312.00 | 4312.00 | 4312.00 | 4312.00 | 0.13 | 569.18 | 4312.00 2013-12-31 06:10:00 | . | . | . | . | . | . | . 2013-12-31 06:11:00 | 4319.00 | 4327.00 | 4319.00 | 4327.00 | 5.07 | 21903.16 | 4320.15 2013-12-31 06:12:00 | 4327.01 | 4327.01 | 4312.04 | 4312.04 | 4.03 | 17426.75 | 4323.18 2013-12-31 06:13:00 | 4313.00 | 4313.00 | 4313.00 | 4313.00 | 1.15 | 4938.39 | 4313.00 2013-12-31 06:14:00 | 4313.00 | 4313.00 | 4313.00 | 4313.00 | 5.79 | 24972.27 | 4313.00 2013-12-31 06:15:00 | . | . | . | . | . | . | . 2013-12-31 06:16:00 | 4323.99 | 4324.00 | 4322.00 | 4322.00 | 5.42 | 23413.63 | 4323.85 2013-12-31 06:17:00 | 4322.00 | 4322.00 | 4322.00 | 4322.00 | 0.59 | 2528.37 | 4322.00 2013-12-31 06:18:00 | 4312.02 | 4312.02 | 4312.02 | 4312.02 | 0.03 | 129.36 | 4312.02 2013-12-31 06:19:00 | 4315.00 | 4321.98 | 4312.02 | 4321.98 | 1.28 | 5519.51 | 4315.49 2013-12-31 06:20:00 | . | . | . | . | . | . | . 2013-12-31 06:21:00 | 4313.00 | 4321.00 | 4313.00 | 4321.00 | 1.23 | 5327.07 | 4316.91 2013-12-31 06:22:00 | 4320.40 | 4321.00 | 4314.00 | 4314.00 | 3.33 | 14367.99 | 4319.90 2013-12-31 06:23:00 | 4314.00 | 4314.00 | 4312.00 | 4312.01 | 4.18 | 18032.04 | 4312.85 2013-12-31 06:24:00 | 4312.20 | 4312.20 | 4312.01 | 4312.01 | 2.50 | 10780.22 | 4312.09 2013-12-31 06:25:00 | . | . | . | . | . | . | . 2013-12-31 06:26:00 | 4312.02 | 4312.02 | 4310.00 | 4310.00 | 5.33 | 22985.31 | 4311.63 2013-12-31 06:27:00 | 4310.00 | 4310.00 | 4309.00 | 4309.00 | 8.59 | 37031.62 | 4309.01 2013-12-31 06:28:00 | 4309.00 | 4309.00 | 4309.00 | 4309.00 | 0.11 | 482.61 | 4309.00 2013-12-31 06:29:00 | . | . | . | . | . | . | . 2013-12-31 06:30:00 | . | . | . | . | . | . | . 2013-12-31 06:31:00 | 4309.00 | 4309.00 | 4309.00 | 4309.00 | 0.02 | 94.80 | 4309.00 2013-12-31 06:32:00 | 4309.00 | 4309.00 | 4305.00 | 4309.00 | 5.60 | 24101.78 | 4305.43 2013-12-31 06:33:00 | 4307.00 | 4307.00 | 4307.00 | 4307.00 | 2.00 | 8614.00 | 4307.00 2013-12-31 06:34:00 | 4311.84 | 4311.84 | 4311.84 | 4311.84 | 0.01 | 43.12 | 4311.84 2013-12-31 06:35:00 | 4311.84 | 4311.84 | 4311.84 | 4311.84 | 0.17 | 711.45 | 4311.84 2013-12-31 06:36:00 | 4311.84 | 4317.00 | 4311.84 | 4317.00 | 1.25 | 5417.55 | 4316.77 2013-12-31 06:37:00 | 4318.00 | 4321.00 | 4318.00 | 4318.00 | 1.47 | 6341.82 | 4320.04 2013-12-31 06:38:00 | 4311.00 | 4311.00 | 4311.00 | 4311.00 | 0.30 | 1297.61 | 4311.00 2013-12-31 06:39:00 | 4311.00 | 4311.00 | 4309.00 | 4309.00 | 3.03 | 13075.31 | 4309.59 2013-12-31 06:40:00 | 4310.00 | 4310.00 | 4307.99 | 4310.00 | 5.21 | 22450.76 | 4309.17 2013-12-31 06:41:00 | 4310.99 | 4312.10 | 4310.99 | 4312.10 | 0.29 | 1267.45 | 4311.06 2013-12-31 06:42:00 | 4317.00 | 4320.00 | 4317.00 | 4320.00 | 1.06 | 4576.62 | 4317.57 2013-12-31 06:43:00 | 4316.90 | 4321.00 | 4315.01 | 4321.00 | 6.36 | 27463.50 | 4318.84 2013-12-31 06:44:00 | 4322.00 | 4322.00 | 4322.00 | 4322.00 | 0.80 | 3461.92 | 4322.00 2013-12-31 06:45:00 | 4327.01 | 4327.01 | 4325.00 | 4325.00 | 1.11 | 4805.10 | 4325.02 2013-12-31 06:46:00 | 4325.00 | 4325.00 | 4325.00 | 4325.00 | 1.83 | 7927.73 | 4325.00 2013-12-31 06:47:00 | . | . | . | . | . | . | . 2013-12-31 06:48:00 | 4325.00 | 4325.00 | 4325.00 | 4325.00 | 0.10 | 432.50 | 4325.00 2013-12-31 06:49:00 | 4325.00 | 4325.00 | 4325.00 | 4325.00 | 0.38 | 1626.20 | 4325.00 2013-12-31 06:50:00 | . | . | . | . | . | . | . 2013-12-31 06:51:00 | 4324.00 | 4325.00 | 4324.00 | 4325.00 | 1.85 | 8013.23 | 4324.46 2013-12-31 06:52:00 | 4325.00 | 4338.00 | 4322.05 | 4338.00 | 5.34 | 23142.38 | 4332.16 2013-12-31 06:53:00 | 4322.05 | 4337.99 | 4314.06 | 4337.99 | 1.20 | 5197.19 | 4330.99 2013-12-31 06:54:00 | 4337.99 | 4338.00 | 4317.99 | 4334.99 | 0.93 | 4025.92 | 4333.61 2013-12-31 06:55:00 | 4335.00 | 4335.00 | 4335.00 | 4335.00 | 3.00 | 13005.00 | 4335.00 2013-12-31 06:56:00 | 4335.00 | 4335.00 | 4335.00 | 4335.00 | 0.36 | 1560.60 | 4335.00 2013-12-31 06:57:00 | 4323.00 | 4323.00 | 4323.00 | 4323.00 | 0.53 | 2269.57 | 4323.00 2013-12-31 06:58:00 | 4323.00 | 4323.00 | 4323.00 | 4323.00 | 1.00 | 4323.00 | 4323.00 2013-12-31 06:59:00 | 4325.00 | 4330.00 | 4325.00 | 4330.00 | 0.35 | 1515.33 | 4329.50 2013-12-31 07:00:00 | 4330.00 | 4330.00 | 4330.00 | 4330.00 | 0.09 | 368.05 | 4330.00 2013-12-31 07:01:00 | 4327.84 | 4330.00 | 4315.01 | 4315.01 | 3.75 | 16195.40 | 4322.23 2013-12-31 07:02:00 | . | . | . | . | . | . | . 2013-12-31 07:03:00 | . | . | . | . | . | . | . 2013-12-31 07:04:00 | 4316.00 | 4336.01 | 4316.00 | 4316.01 | 6.89 | 29843.96 | 4331.49 2013-12-31 07:05:00 | . | . | . | . | . | . | . 2013-12-31 07:06:00 | 4318.00 | 4318.10 | 4318.00 | 4318.10 | 0.20 | 863.61 | 4318.05 2013-12-31 07:07:00 | . | . | . | . | . | . | . 2013-12-31 07:08:00 | . | . | . | . | . | . | . 2013-12-31 07:09:00 | 4321.00 | 4329.99 | 4321.00 | 4328.88 | 0.25 | 1094.95 | 4327.86 2013-12-31 07:10:00 | 4328.88 | 4328.88 | 4328.88 | 4328.88 | 0.01 | 43.29 | 4328.88 2013-12-31 07:11:00 | 4327.87 | 4330.00 | 4327.87 | 4330.00 | 7.07 | 30613.83 | 4328.27 2013-12-31 07:12:00 | 4330.01 | 4330.01 | 4330.00 | 4330.00 | 4.16 | 17995.48 | 4330.00 2013-12-31 07:13:00 | 4328.99 | 4328.99 | 4328.99 | 4328.99 | 0.10 | 432.90 | 4328.99 2013-12-31 07:14:00 | 4327.99 | 4328.00 | 4321.50 | 4321.50 | 0.53 | 2278.66 | 4323.84 2013-12-31 07:15:00 | 4321.50 | 4321.50 | 4318.00 | 4318.00 | 11.40 | 49234.43 | 4318.81 2013-12-31 07:16:00 | 4318.00 | 4318.00 | 4314.99 | 4315.00 | 10.23 | 44145.33 | 4315.28 2013-12-31 07:17:00 | 4314.11 | 4325.01 | 4314.10 | 4325.01 | 2.65 | 11448.28 | 4320.11 2013-12-31 07:18:00 | 4323.99 | 4324.00 | 4323.50 | 4323.50 | 1.46 | 6312.81 | 4323.84 2013-12-31 07:19:00 | 4323.00 | 4324.00 | 4314.12 | 4314.12 | 1.86 | 8018.99 | 4318.25 2013-12-31 07:20:00 | . | . | . | . | . | . | . 2013-12-31 07:21:00 | 4316.00 | 4316.00 | 4313.99 | 4314.00 | 10.84 | 46778.42 | 4314.16 2013-12-31 07:22:00 | 4314.00 | 4321.00 | 4314.00 | 4314.00 | 8.30 | 35832.73 | 4316.16 2013-12-31 07:23:00 | 4314.00 | 4315.00 | 4308.01 | 4312.84 | 2.17 | 9355.90 | 4313.46 2013-12-31 07:24:00 | 4308.01 | 4308.01 | 4308.00 | 4308.00 | 3.65 | 15706.97 | 4308.00 2013-12-31 07:25:00 | 4312.84 | 4312.84 | 4312.84 | 4312.84 | 0.01 | 43.13 | 4312.84 2013-12-31 07:26:00 | 4312.84 | 4312.84 | 4312.84 | 4312.84 | 0.01 | 43.13 | 4312.84 2013-12-31 07:27:00 | 4308.88 | 4312.84 | 4308.88 | 4312.84 | 0.50 | 2151.62 | 4311.86 2013-12-31 07:28:00 | . | . | . | . | . | . | . 2013-12-31 07:29:00 | . | . | . | . | . | . | . 2013-12-31 07:30:00 | . | . | . | . | . | . | . 2013-12-31 07:31:00 | . | . | . | . | . | . | . 2013-12-31 07:32:00 | 4314.66 | 4314.66 | 4313.99 | 4313.99 | 1.06 | 4551.78 | 4314.48 2013-12-31 07:33:00 | 4314.00 | 4314.00 | 4314.00 | 4314.00 | 0.74 | 3192.36 | 4314.00 2013-12-31 07:34:00 | 4314.00 | 4314.00 | 4314.00 | 4314.00 | 3.44 | 14818.59 | 4314.00 2013-12-31 07:35:00 | 4314.00 | 4314.00 | 4313.00 | 4313.00 | 0.34 | 1466.43 | 4313.04 2013-12-31 07:36:00 | 4312.00 | 4313.01 | 4307.01 | 4313.01 | 0.29 | 1253.85 | 4308.78 2013-12-31 07:37:00 | 4312.00 | 4312.00 | 4312.00 | 4312.00 | 0.90 | 3867.86 | 4312.00 2013-12-31 07:38:00 | 4309.84 | 4309.84 | 4309.84 | 4309.84 | 0.02 | 73.27 | 4309.84 2013-12-31 07:39:00 | . | . | . | . | . | . | . 2013-12-31 07:40:00 | 4307.01 | 4307.01 | 4307.00 | 4307.00 | 3.20 | 13782.41 | 4307.00 2013-12-31 07:41:00 | 4307.00 | 4307.00 | 4299.99 | 4300.00 | 5.14 | 22084.29 | 4300.74 2013-12-31 07:42:00 | 4299.99 | 4300.00 | 4299.99 | 4300.00 | 7.88 | 33871.10 | 4300.00 2013-12-31 07:43:00 | 4300.00 | 4300.00 | 4300.00 | 4300.00 | 0.01 | 30.10 | 4300.00 2013-12-31 07:44:00 | 4300.01 | 4300.01 | 4300.00 | 4300.01 | 4.46 | 19173.71 | 4300.00 2013-12-31 07:45:00 | . | . | . | . | . | . | . 2013-12-31 07:46:00 | 4309.83 | 4309.83 | 4301.00 | 4301.00 | 0.13 | 563.70 | 4303.09 2013-12-31 07:47:00 | . | . | . | . | . | . | . 2013-12-31 07:48:00 | . | . | . | . | . | . | . 2013-12-31 07:49:00 | . | . | . | . | . | . | . 2013-12-31 07:50:00 | 4305.00 | 4305.00 | 4305.00 | 4305.00 | 0.54 | 2320.40 | 4305.00 2013-12-31 07:51:00 | 4305.00 | 4305.00 | 4305.00 | 4305.00 | 0.16 | 667.28 | 4305.00 2013-12-31 07:52:00 | 4309.83 | 4309.83 | 4305.00 | 4305.00 | 1.31 | 5639.61 | 4305.05 2013-12-31 07:53:00 | 4305.00 | 4305.00 | 4305.00 | 4305.00 | 1.11 | 4782.85 | 4305.00 2013-12-31 07:54:00 | 4305.00 | 4305.00 | 4300.01 | 4300.01 | 14.90 | 64075.73 | 4300.38 2013-12-31 07:55:00 | 4300.01 | 4300.01 | 4300.00 | 4300.00 | 3.76 | 16176.62 | 4300.01 2013-12-31 07:56:00 | 4300.01 | 4300.01 | 4300.00 | 4300.01 | 10.15 | 43627.88 | 4300.01 2013-12-31 07:57:00 | 4300.02 | 4305.02 | 4300.00 | 4300.00 | 54.95 | 236264.73 | 4300.02 2013-12-31 07:58:00 | 4300.00 | 4300.00 | 4300.00 | 4300.00 | 2.35 | 10105.00 | 4300.00 2013-12-31 07:59:00 | 4300.00 | 4300.00 | 4300.00 | 4300.00 | 0.63 | 2709.00 | 4300.00 2013-12-31 08:00:00 | . | . | . | . | . | . | . 2013-12-31 08:01:00 | 4305.00 | 4305.00 | 4305.00 | 4305.00 | 0.26 | 1097.78 | 4305.00 2013-12-31 08:02:00 | 4309.83 | 4309.84 | 4309.83 | 4309.84 | 0.51 | 2185.09 | 4309.84 2013-12-31 08:03:00 | 4314.00 | 4314.00 | 4314.00 | 4314.00 | 0.00299 | 12.94 | 4314.00 2013-12-31 08:04:00 | 4314.00 | 4315.00 | 4310.01 | 4310.01 | 1.20 | 5155.13 | 4313.92 2013-12-31 08:05:00 | . | . | . | . | . | . | . 2013-12-31 08:06:00 | 4310.01 | 4310.01 | 4310.01 | 4310.01 | 0.10 | 422.38 | 4310.01 2013-12-31 08:07:00 | . | . | . | . | . | . | . 2013-12-31 08:08:00 | 4309.00 | 4310.00 | 4301.00 | 4301.00 | 6.00 | 25820.45 | 4303.41 2013-12-31 08:09:00 | 4309.98 | 4309.98 | 4309.98 | 4309.98 | 0.40 | 1723.99 | 4309.98 2013-12-31 08:10:00 | 4309.98 | 4309.98 | 4309.98 | 4309.98 | 0.21 | 905.10 | 4309.98 2013-12-31 08:11:00 | 4309.98 | 4309.98 | 4309.97 | 4309.97 | 0.60 | 2585.99 | 4309.98 2013-12-31 08:12:00 | 4308.99 | 4308.99 | 4308.99 | 4308.99 | 0.10 | 430.90 | 4308.99 2013-12-31 08:13:00 | 4305.01 | 4305.01 | 4305.00 | 4305.01 | 1.50 | 6444.60 | 4305.01 2013-12-31 08:14:00 | 4306.00 | 4308.99 | 4306.00 | 4308.99 | 0.40 | 1718.99 | 4308.25 2013-12-31 08:15:00 | 4308.99 | 4308.99 | 4308.99 | 4308.99 | 0.44 | 1908.88 | 4308.99 2013-12-31 08:16:00 | 4309.98 | 4309.98 | 4309.01 | 4309.98 | 11.89 | 51228.40 | 4309.98 2013-12-31 08:17:00 | 4309.97 | 4309.98 | 4309.01 | 4309.01 | 2.28 | 9813.56 | 4309.86 2013-12-31 08:18:00 | 4309.97 | 4309.97 | 4309.97 | 4309.97 | 0.08 | 344.80 | 4309.97 2013-12-31 08:19:00 | . | . | . | . | . | . | . 2013-12-31 08:20:00 | . | . | . | . | . | . | . 2013-12-31 08:21:00 | 4309.96 | 4309.96 | 4309.01 | 4309.01 | 0.11 | 474.00 | 4309.10 2013-12-31 08:22:00 | 4309.97 | 4309.98 | 4309.97 | 4309.98 | 5.65 | 24351.37 | 4309.98 2013-12-31 08:23:00 | 4309.98 | 4309.98 | 4309.98 | 4309.98 | 1.46 | 6309.81 | 4309.98 2013-12-31 08:24:00 | 4309.98 | 4309.98 | 4309.98 | 4309.98 | 2.23 | 9615.57 | 4309.98 2013-12-31 08:25:00 | 4309.98 | 4309.98 | 4309.96 | 4309.98 | 4.88 | 21032.70 | 4309.98 2013-12-31 08:26:00 | 4309.98 | 4309.98 | 4309.98 | 4309.98 | 3.10 | 13360.94 | 4309.98 2013-12-31 08:27:00 | 4309.96 | 4309.96 | 4308.99 | 4309.00 | 1.75 | 7545.07 | 4309.00 2013-12-31 08:28:00 | 4309.96 | 4309.98 | 4309.96 | 4309.98 | 2.00 | 8619.95 | 4309.98 2013-12-31 08:29:00 | 4309.98 | 4310.01 | 4309.98 | 4310.00 | 2.46 | 10602.60 | 4310.00 2013-12-31 08:30:00 | 4309.99 | 4310.00 | 4309.99 | 4310.00 | 1.88 | 8089.87 | 4310.00 2013-12-31 08:31:00 | . | . | . | . | . | . | . 2013-12-31 08:32:00 | . | . | . | . | . | . | . 2013-12-31 08:33:00 | . | . | . | . | . | . | . 2013-12-31 08:34:00 | 4319.76 | 4319.76 | 4319.76 | 4319.76 | 0.01 | 43.20 | 4319.76 2013-12-31 08:35:00 | . | . | . | . | . | . | . 2013-12-31 08:36:00 | . | . | . | . | . | . | . 2013-12-31 08:37:00 | 4319.00 | 4319.00 | 4319.00 | 4319.00 | 2.00 | 8638.00 | 4319.00 2013-12-31 08:38:00 | 4318.99 | 4318.99 | 4318.99 | 4318.99 | 0.01 | 43.19 | 4318.99 2013-12-31 08:39:00 | 4318.95 | 4318.95 | 4318.94 | 4318.94 | 0.02 | 86.38 | 4318.95 2013-12-31 08:40:00 | 4318.00 | 4318.95 | 4318.00 | 4318.95 | 0.44 | 1900.25 | 4318.76 2013-12-31 08:41:00 | 4318.10 | 4318.10 | 4318.10 | 4318.10 | 0.01 | 43.18 | 4318.10 2013-12-31 08:42:00 | 4317.99 | 4317.99 | 4317.99 | 4317.99 | 0.01 | 43.18 | 4317.99 2013-12-31 08:43:00 | 4315.00 | 4315.00 | 4315.00 | 4315.00 | 3.00 | 12945.00 | 4315.00 2013-12-31 08:44:00 | 4315.00 | 4315.00 | 4314.99 | 4314.99 | 2.23 | 9622.45 | 4315.00 2013-12-31 08:45:00 | 4314.99 | 4315.00 | 4314.99 | 4315.00 | 1.45 | 6235.17 | 4315.00 2013-12-31 08:46:00 | 4318.99 | 4318.99 | 4318.99 | 4318.99 | 0.01 | 43.19 | 4318.99 2013-12-31 08:47:00 | 4318.88 | 4319.84 | 4310.01 | 4318.90 | 3.76 | 16207.90 | 4316.35 2013-12-31 08:48:00 | 4318.77 | 4318.77 | 4318.77 | 4318.77 | 0.40 | 1727.51 | 4318.77 2013-12-31 08:49:00 | 4318.76 | 4318.76 | 4318.67 | 4318.68 | 1.01 | 4361.86 | 4318.68 2013-12-31 08:50:00 | 4318.68 | 4320.01 | 4318.68 | 4318.83 | 5.71 | 24645.50 | 4319.22 2013-12-31 08:51:00 | 4321.99 | 4321.99 | 4321.99 | 4321.99 | 0.07 | 319.83 | 4321.99 2013-12-31 08:52:00 | 4321.98 | 4321.98 | 4321.98 | 4321.98 | 0.01 | 43.22 | 4321.98 2013-12-31 08:53:00 | 4321.98 | 4322.00 | 4321.98 | 4322.00 | 1.00 | 4321.99 | 4321.99 2013-12-31 08:54:00 | 4322.00 | 4325.00 | 4322.00 | 4325.00 | 3.42 | 14775.57 | 4324.14 2013-12-31 08:55:00 | 4325.00 | 4325.00 | 4324.99 | 4324.99 | 0.02 | 86.50 | 4325.00 2013-12-31 08:56:00 | 4325.00 | 4325.00 | 4325.00 | 4325.00 | 1.96 | 8464.03 | 4325.00 2013-12-31 08:57:00 | 4324.98 | 4325.99 | 4320.01 | 4325.99 | 1.27 | 5492.18 | 4324.55 2013-12-31 08:58:00 | . | . | . | . | . | . | . 2013-12-31 08:59:00 | 4325.98 | 4326.00 | 4325.98 | 4326.00 | 1.01 | 4364.93 | 4326.00 2013-12-31 09:00:00 | 4326.00 | 4326.00 | 4326.00 | 4326.00 | 0.08 | 346.08 | 4326.00 2013-12-31 09:01:00 | 4329.99 | 4334.99 | 4329.99 | 4330.00 | 14.71 | 63690.02 | 4330.00 2013-12-31 09:02:00 | . | . | . | . | . | . | . 2013-12-31 09:03:00 | 4332.99 | 4332.99 | 4330.00 | 4332.98 | 0.73 | 3165.29 | 4330.08 2013-12-31 09:04:00 | 4330.00 | 4330.00 | 4329.98 | 4329.99 | 0.94 | 4070.19 | 4329.99 2013-12-31 09:05:00 | 4329.99 | 4329.99 | 4329.99 | 4329.99 | 0.18 | 779.40 | 4329.99 2013-12-31 09:06:00 | 4329.99 | 4330.00 | 4329.98 | 4329.98 | 9.01 | 39013.30 | 4330.00 2013-12-31 09:07:00 | 4329.97 | 4329.97 | 4329.97 | 4329.97 | 0.01 | 43.30 | 4329.97 2013-12-31 09:08:00 | 4329.96 | 4329.96 | 4329.01 | 4329.01 | 0.48 | 2077.94 | 4329.05 2013-12-31 09:09:00 | . | . | . | . | . | . | . 2013-12-31 09:10:00 | 4328.98 | 4328.98 | 4328.97 | 4328.98 | 0.45 | 1956.70 | 4328.98 2013-12-31 09:11:00 | 4328.97 | 4329.00 | 4328.96 | 4329.00 | 2.01 | 8701.24 | 4328.97 2013-12-31 09:12:00 | 4329.00 | 4329.00 | 4329.00 | 4329.00 | 1.00 | 4329.00 | 4329.00 2013-12-31 09:13:00 | 4328.99 | 4328.99 | 4325.00 | 4326.00 | 28.29 | 122371.79 | 4325.62 2013-12-31 09:14:00 | 4326.00 | 4326.00 | 4326.00 | 4326.00 | 0.26 | 1120.43 | 4326.00 2013-12-31 09:15:00 | 4328.99 | 4328.99 | 4328.99 | 4328.99 | 0.11 | 467.53 | 4328.99 2013-12-31 09:16:00 | . | . | . | . | . | . | . 2013-12-31 09:17:00 | . | . | . | . | . | . | . 2013-12-31 09:18:00 | 4328.99 | 4328.99 | 4328.98 | 4328.98 | 0.02 | 86.58 | 4328.98 2013-12-31 09:19:00 | 4328.97 | 4332.96 | 4325.00 | 4325.00 | 6.14 | 26542.66 | 4325.02 2013-12-31 09:20:00 | 4331.98 | 4331.98 | 4331.98 | 4331.98 | 0.01 | 43.32 | 4331.98 2013-12-31 09:21:00 | . | . | . | . | . | . | . 2013-12-31 09:22:00 | 4330.97 | 4330.97 | 4330.96 | 4330.96 | 0.02 | 86.62 | 4330.97 2013-12-31 09:23:00 | . | . | . | . | . | . | . 2013-12-31 09:24:00 | . | . | . | . | . | . | . 2013-12-31 09:25:00 | 4330.95 | 4330.95 | 4330.95 | 4330.95 | 0.01 | 43.31 | 4330.95 2013-12-31 09:26:00 | 4330.94 | 4330.94 | 4330.93 | 4330.94 | 2.01 | 8705.18 | 4330.94 2013-12-31 09:27:00 | . | . | . | . | . | . | . 2013-12-31 09:28:00 | 4330.94 | 4330.95 | 4330.94 | 4330.95 | 0.79 | 3408.46 | 4330.95 2013-12-31 09:29:00 | 4332.97 | 4332.98 | 4332.97 | 4332.98 | 2.07 | 8969.26 | 4332.97 2013-12-31 09:30:00 | 4332.98 | 4332.99 | 4332.98 | 4332.99 | 1.00 | 4332.98 | 4332.98 2013-12-31 09:31:00 | 4332.99 | 4332.99 | 4332.99 | 4332.99 | 0.54 | 2344.15 | 4332.99 2013-12-31 09:32:00 | . | . | . | . | . | . | . 2013-12-31 09:33:00 | . | . | . | . | . | . | . 2013-12-31 09:34:00 | 4332.96 | 4332.96 | 4332.96 | 4332.96 | 0.01 | 43.33 | 4332.96 2013-12-31 09:35:00 | 4330.92 | 4330.92 | 4330.00 | 4330.00 | 0.12 | 519.70 | 4330.84 2013-12-31 09:36:00 | 4330.00 | 4330.00 | 4330.00 | 4330.00 | 0.05 | 216.50 | 4330.00 2013-12-31 09:37:00 | 4330.00 | 4330.00 | 4326.00 | 4326.01 | 1.81 | 7830.39 | 4326.18 2013-12-31 09:38:00 | 4326.00 | 4326.00 | 4326.00 | 4326.00 | 1.43 | 6194.83 | 4326.00 2013-12-31 09:39:00 | 4329.98 | 4329.98 | 4329.98 | 4329.98 | 0.02 | 99.59 | 4329.98 2013-12-31 09:40:00 | . | . | . | . | . | . | . 2013-12-31 09:41:00 | . | . | . | . | . | . | . 2013-12-31 09:42:00 | . | . | . | . | . | . | . 2013-12-31 09:43:00 | 4329.98 | 4329.98 | 4329.98 | 4329.98 | 0.44 | 1887.87 | 4329.98 2013-12-31 09:44:00 | 4329.98 | 4329.98 | 4326.00 | 4326.00 | 4.02 | 17404.20 | 4326.17 2013-12-31 09:45:00 | 4330.00 | 4330.00 | 4330.00 | 4330.00 | 0.36 | 1558.80 | 4330.00 2013-12-31 09:46:00 | . | . | . | . | . | . | . 2013-12-31 09:47:00 | 4330.00 | 4332.00 | 4330.00 | 4332.00 | 3.91 | 16924.65 | 4331.88 2013-12-31 09:48:00 | 4331.99 | 4332.00 | 4331.99 | 4331.99 | 5.06 | 21919.89 | 4331.99 2013-12-31 09:49:00 | 4331.99 | 4331.99 | 4331.99 | 4331.99 | 0.40 | 1732.80 | 4331.99 2013-12-31 09:50:00 | . | . | . | . | . | . | . 2013-12-31 09:51:00 | . | . | . | . | . | . | . 2013-12-31 09:52:00 | 4331.99 | 4331.99 | 4331.99 | 4331.99 | 2.30 | 9963.58 | 4331.99 2013-12-31 09:53:00 | 4331.90 | 4332.00 | 4331.90 | 4332.00 | 4.47 | 19359.41 | 4331.93 2013-12-31 09:54:00 | 4332.00 | 4332.00 | 4331.90 | 4331.90 | 0.41 | 1776.12 | 4332.00 2013-12-31 09:55:00 | 4330.01 | 4330.01 | 4330.01 | 4330.01 | 0.42 | 1822.93 | 4330.01 2013-12-31 09:56:00 | 4331.99 | 4332.00 | 4331.99 | 4332.00 | 3.30 | 14295.60 | 4332.00 2013-12-31 09:57:00 | . | . | . | . | . | . | . 2013-12-31 09:58:00 | 4332.00 | 4332.00 | 4332.00 | 4332.00 | 1.00 | 4340.66 | 4332.00 2013-12-31 09:59:00 | 4332.96 | 4332.96 | 4332.96 | 4332.96 | 0.09 | 389.97 | 4332.96 2013-12-31 10:00:00 | 4334.00 | 4334.00 | 4334.00 | 4334.00 | 0.04 | 160.36 | 4334.00 2013-12-31 10:01:00 | 4334.01 | 4334.01 | 4334.01 | 4334.01 | 0.64 | 2786.77 | 4334.01 2013-12-31 10:02:00 | . | . | . | . | . | . | . 2013-12-31 10:03:00 | . | . | . | . | . | . | . 2013-12-31 10:04:00 | . | . | . | . | . | . | . 2013-12-31 10:05:00 | 4334.01 | 4334.01 | 4334.00 | 4334.00 | 1.00 | 4334.00 | 4334.00 2013-12-31 10:06:00 | 4334.98 | 4334.99 | 4334.98 | 4334.99 | 0.92 | 3988.19 | 4334.99 2013-12-31 10:07:00 | 4336.01 | 4339.00 | 4336.01 | 4339.00 | 0.43 | 1873.97 | 4337.89 2013-12-31 10:08:00 | 4340.00 | 4340.00 | 4340.00 | 4340.00 | 1.42 | 6175.82 | 4340.00 2013-12-31 10:09:00 | . | . | . | . | . | . | . 2013-12-31 10:10:00 | 4340.00 | 4340.00 | 4340.00 | 4340.00 | 0.18 | 759.50 | 4340.00 2013-12-31 10:11:00 | . | . | . | . | . | . | . 2013-12-31 10:12:00 | 4336.00 | 4336.00 | 4336.00 | 4336.00 | 0.43 | 1864.48 | 4336.00 2013-12-31 10:13:00 | . | . | . | . | . | . | . 2013-12-31 10:14:00 | . | . | . | . | . | . | . 2013-12-31 10:15:00 | 4340.00 | 4340.00 | 4340.00 | 4340.00 | 0.33 | 1410.50 | 4340.00 2013-12-31 10:16:00 | 4340.01 | 4345.00 | 4340.01 | 4345.00 | 1.55 | 6736.34 | 4343.22 2013-12-31 10:17:00 | . | . | . | . | . | . | . 2013-12-31 10:18:00 | . | . | . | . | . | . | . 2013-12-31 10:19:00 | . | . | . | . | . | . | . 2013-12-31 10:20:00 | 4345.00 | 4345.00 | 4345.00 | 4345.00 | 0.71 | 3084.95 | 4345.00 2013-12-31 10:21:00 | . | . | . | . | . | . | . 2013-12-31 10:22:00 | 4340.01 | 4340.01 | 4340.01 | 4340.01 | 0.05 | 217.00 | 4340.01 2013-12-31 10:23:00 | . | . | . | . | . | . | . 2013-12-31 10:24:00 | . | . | . | . | . | . | . 2013-12-31 10:25:00 | . | . | . | . | . | . | . 2013-12-31 10:26:00 | 4341.01 | 4349.99 | 4341.01 | 4349.99 | 1.01 | 4393.40 | 4349.90 2013-12-31 10:27:00 | . | . | . | . | . | . | . 2013-12-31 10:28:00 | . | . | . | . | . | . | . 2013-12-31 10:29:00 | . | . | . | . | . | . | . 2013-12-31 10:30:00 | 4349.99 | 4349.99 | 4349.99 | 4349.99 | 0.20 | 870.00 | 4349.99 2013-12-31 10:31:00 | . | . | . | . | . | . | . 2013-12-31 10:32:00 | 4349.99 | 4349.99 | 4349.99 | 4349.99 | 0.23 | 996.15 | 4349.99 2013-12-31 10:33:00 | . | . | . | . | . | . | . 2013-12-31 10:34:00 | 4345.00 | 4345.00 | 4345.00 | 4345.00 | 0.20 | 869.00 | 4345.00 2013-12-31 10:35:00 | 4345.10 | 4349.99 | 4345.10 | 4349.99 | 1.96 | 8520.16 | 4349.24 2013-12-31 10:36:00 | 4349.99 | 4349.99 | 4349.99 | 4349.99 | 1.27 | 5533.19 | 4349.99 2013-12-31 10:37:00 | 4350.00 | 4350.00 | 4350.00 | 4350.00 | 7.05 | 30667.50 | 4350.00 2013-12-31 10:38:00 | 4350.00 | 4350.00 | 4350.00 | 4350.00 | 2.50 | 10875.00 | 4350.00 2013-12-31 10:39:00 | . | . | . | . | . | . | . 2013-12-31 10:40:00 | 4350.00 | 4352.00 | 4350.00 | 4352.00 | 1.23 | 5346.32 | 4350.14 2013-12-31 10:41:00 | . | . | . | . | . | . | . 2013-12-31 10:42:00 | . | . | . | . | . | . | . 2013-12-31 10:43:00 | 4352.00 | 4352.01 | 4352.00 | 4352.00 | 2.38 | 10357.77 | 4352.00 2013-12-31 10:44:00 | . | . | . | . | . | . | . 2013-12-31 10:45:00 | . | . | . | . | . | . | . 2013-12-31 10:46:00 | 4356.50 | 4357.00 | 4356.50 | 4357.00 | 0.31 | 1368.02 | 4356.74 2013-12-31 10:47:00 | 4359.99 | 4360.00 | 4359.99 | 4360.00 | 2.25 | 9809.99 | 4359.99 2013-12-31 10:48:00 | 4360.00 | 4370.00 | 4360.00 | 4370.00 | 1.20 | 5229.80 | 4365.44 2013-12-31 10:49:00 | 4370.01 | 4370.80 | 4370.00 | 4370.00 | 8.68 | 37914.39 | 4370.03 2013-12-31 10:50:00 | 4370.00 | 4370.80 | 4369.99 | 4370.00 | 3.60 | 15727.73 | 4370.03 2013-12-31 10:51:00 | 4371.01 | 4371.01 | 4371.00 | 4371.00 | 2.06 | 8999.89 | 4371.00 2013-12-31 10:52:00 | 4368.79 | 4371.01 | 4368.79 | 4371.01 | 3.81 | 16656.43 | 4369.47 2013-12-31 10:53:00 | 4371.02 | 4371.02 | 4360.00 | 4360.00 | 3.99 | 17446.38 | 4369.24 2013-12-31 10:54:00 | 4360.00 | 4380.00 | 4360.00 | 4380.00 | 8.32 | 36432.13 | 4376.23 2013-12-31 10:55:00 | 4380.00 | 4380.00 | 4380.00 | 4380.00 | 2.40 | 10512.00 | 4380.00 2013-12-31 10:56:00 | 4378.00 | 4386.50 | 4378.00 | 4386.50 | 6.53 | 28626.76 | 4383.88 2013-12-31 10:57:00 | 4385.01 | 4385.01 | 4380.00 | 4385.00 | 3.33 | 14617.88 | 4384.49 2013-12-31 10:58:00 | 4380.00 | 4380.00 | 4375.00 | 4379.99 | 3.62 | 15864.26 | 4379.97 2013-12-31 10:59:00 | 4361.10 | 4361.10 | 4361.10 | 4361.10 | 0.08 | 366.33 | 4361.10 2013-12-31 11:00:00 | . | . | . | . | . | . | . 2013-12-31 11:01:00 | . | . | . | . | . | . | . 2013-12-31 11:02:00 | 4362.87 | 4362.87 | 4362.87 | 4362.87 | 1.00 | 4362.87 | 4362.87 2013-12-31 11:03:00 | 4361.20 | 4361.20 | 4361.20 | 4361.20 | 0.63 | 2747.56 | 4361.20 2013-12-31 11:04:00 | 4368.00 | 4368.00 | 4365.98 | 4365.98 | 0.72 | 3156.77 | 4366.20 2013-12-31 11:05:00 | . | . | . | . | . | . | . 2013-12-31 11:06:00 | . | . | . | . | . | . | . 2013-12-31 11:07:00 | 4369.99 | 4371.71 | 4369.99 | 4371.71 | 2.40 | 10466.16 | 4370.00 2013-12-31 11:08:00 | 4371.71 | 4371.71 | 4371.71 | 4371.71 | 0.07 | 323.51 | 4371.71 2013-12-31 11:09:00 | 4372.00 | 4372.00 | 4372.00 | 4372.00 | 0.88 | 3847.36 | 4372.00 2013-12-31 11:10:00 | 4372.00 | 4372.00 | 4372.00 | 4372.00 | 0.12 | 524.64 | 4372.00 2013-12-31 11:11:00 | 4374.99 | 4375.00 | 4374.99 | 4374.99 | 1.82 | 7962.49 | 4374.99 2013-12-31 11:12:00 | 4374.99 | 4374.99 | 4374.99 | 4374.99 | 0.20 | 875.00 | 4374.99 2013-12-31 11:13:00 | 4374.99 | 4374.99 | 4374.98 | 4374.98 | 0.27 | 1159.37 | 4374.99 2013-12-31 11:14:00 | 4374.99 | 4374.99 | 4369.98 | 4369.98 | 2.75 | 12023.59 | 4372.21 2013-12-31 11:15:00 | . | . | . | . | . | . | . 2013-12-31 11:16:00 | . | . | . | . | . | . | . 2013-12-31 11:17:00 | 4366.98 | 4366.98 | 4366.98 | 4366.98 | 0.01 | 43.67 | 4366.98 2013-12-31 11:18:00 | 4368.86 | 4368.86 | 4368.85 | 4368.85 | 0.02 | 87.38 | 4368.85 2013-12-31 11:19:00 | . | . | . | . | . | . | . 2013-12-31 11:20:00 | 4366.97 | 4366.97 | 4366.96 | 4366.96 | 0.04 | 170.31 | 4366.97 2013-12-31 11:21:00 | 4366.95 | 4369.98 | 4366.94 | 4369.98 | 2.01 | 8777.86 | 4367.10 2013-12-31 11:22:00 | 4366.94 | 4366.94 | 4366.88 | 4366.88 | 0.99 | 4323.23 | 4366.89 2013-12-31 11:23:00 | 4369.97 | 4369.97 | 4369.97 | 4369.97 | 0.01 | 43.70 | 4369.97 2013-12-31 11:24:00 | 4369.98 | 4374.99 | 4369.98 | 4370.00 | 1.93 | 8416.67 | 4370.02 2013-12-31 11:25:00 | 4374.00 | 4374.00 | 4368.99 | 4369.99 | 2.47 | 10811.41 | 4370.01 2013-12-31 11:26:00 | 4369.98 | 4369.98 | 4369.98 | 4369.98 | 0.01 | 43.70 | 4369.98 2013-12-31 11:27:00 | 4369.97 | 4369.97 | 4365.89 | 4365.90 | 4.52 | 19733.91 | 4365.91 2013-12-31 11:28:00 | 4365.88 | 4365.88 | 4364.99 | 4364.99 | 0.03 | 130.96 | 4365.29 2013-12-31 11:29:00 | 4365.00 | 4369.98 | 4365.00 | 4369.98 | 2.17 | 9478.06 | 4367.77 2013-12-31 11:30:00 | 4369.97 | 4369.97 | 4365.00 | 4365.00 | 2.12 | 9233.57 | 4365.75 2013-12-31 11:31:00 | 4368.99 | 4368.99 | 4368.99 | 4368.99 | 0.01 | 43.69 | 4368.99 2013-12-31 11:32:00 | 4368.50 | 4368.50 | 4365.00 | 4365.00 | 2.00 | 8730.10 | 4365.05 2013-12-31 11:33:00 | 4366.50 | 4366.50 | 4365.00 | 4365.00 | 1.26 | 5499.93 | 4365.02 2013-12-31 11:34:00 | 4364.99 | 4364.99 | 4364.98 | 4364.98 | 0.14 | 602.37 | 4364.99 2013-12-31 11:35:00 | 4364.99 | 4364.99 | 4364.99 | 4364.99 | 0.65 | 2824.15 | 4364.99 2013-12-31 11:36:00 | 4364.99 | 4366.00 | 4364.99 | 4366.00 | 0.50 | 2182.77 | 4365.54 2013-12-31 11:37:00 | 4365.00 | 4366.00 | 4360.00 | 4360.00 | 0.21 | 898.41 | 4361.19 2013-12-31 11:38:00 | 4366.00 | 4370.00 | 4366.00 | 4369.00 | 3.01 | 13147.34 | 4367.89 2013-12-31 11:39:00 | 4368.00 | 4368.00 | 4368.00 | 4368.00 | 0.01 | 43.68 | 4368.00 2013-12-31 11:40:00 | 4367.00 | 4367.00 | 4365.00 | 4365.00 | 0.02 | 87.32 | 4366.00 2013-12-31 11:41:00 | 4364.99 | 4364.99 | 4364.99 | 4364.99 | 0.01 | 43.65 | 4364.99 2013-12-31 11:42:00 | . | . | . | . | . | . | . 2013-12-31 11:43:00 | 4362.00 | 4362.00 | 4359.99 | 4359.99 | 1.99 | 8676.44 | 4360.02 2013-12-31 11:44:00 | 4361.90 | 4361.90 | 4361.90 | 4361.90 | 0.01 | 43.62 | 4361.90 2013-12-31 11:45:00 | 4361.89 | 4361.90 | 4361.89 | 4361.90 | 1.35 | 5888.56 | 4361.90 2013-12-31 11:46:00 | 4361.90 | 4361.90 | 4361.90 | 4361.90 | 0.17 | 741.52 | 4361.90 2013-12-31 11:47:00 | 4361.88 | 4361.88 | 4359.99 | 4359.99 | 0.19 | 819.70 | 4360.09 2013-12-31 11:48:00 | 4353.99 | 4353.99 | 4353.99 | 4353.99 | 0.02 | 87.08 | 4353.99 2013-12-31 11:49:00 | . | . | . | . | . | . | . 2013-12-31 11:50:00 | 4358.99 | 4358.99 | 4358.99 | 4358.99 | 0.01 | 43.59 | 4358.99 2013-12-31 11:51:00 | . | . | . | . | . | . | . 2013-12-31 11:52:00 | 4357.99 | 4358.00 | 4357.99 | 4358.00 | 1.86 | 8114.59 | 4358.00 2013-12-31 11:53:00 | 4359.99 | 4359.99 | 4358.00 | 4358.00 | 1.15 | 5003.00 | 4358.02 2013-12-31 11:54:00 | . | . | . | . | . | . | . 2013-12-31 11:55:00 | 4359.99 | 4359.99 | 4357.99 | 4357.99 | 0.02 | 87.18 | 4358.99 2013-12-31 11:56:00 | 4360.00 | 4361.50 | 4360.00 | 4361.50 | 0.48 | 2093.49 | 4361.44 2013-12-31 11:57:00 | 4364.99 | 4364.99 | 4364.99 | 4364.99 | 1.94 | 8468.08 | 4364.99 2013-12-31 11:58:00 | 4363.50 | 4363.50 | 4361.51 | 4361.51 | 1.12 | 4889.28 | 4361.53 2013-12-31 11:59:00 | . | . | . | . | . | . | . 2013-12-31 12:00:00 | 4364.98 | 4364.98 | 4360.00 | 4360.00 | 2.32 | 10110.93 | 4360.04 2013-12-31 12:01:00 | . | . | . | . | . | . | . 2013-12-31 12:02:00 | 4359.99 | 4359.99 | 4359.99 | 4359.99 | 0.06 | 257.24 | 4359.99 2013-12-31 12:03:00 | . | . | . | . | . | . | . 2013-12-31 12:04:00 | . | . | . | . | . | . | . 2013-12-31 12:05:00 | . | . | . | . | . | . | . 2013-12-31 12:06:00 | . | . | . | . | . | . | . 2013-12-31 12:07:00 | 4359.98 | 4359.98 | 4359.98 | 4359.98 | 0.01 | 43.60 | 4359.98 2013-12-31 12:08:00 | . | . | . | . | . | . | . 2013-12-31 12:09:00 | 4359.90 | 4359.90 | 4359.90 | 4359.90 | 0.01 | 43.60 | 4359.90 2013-12-31 12:10:00 | 4358.99 | 4358.99 | 4355.00 | 4355.00 | 0.04 | 174.27 | 4356.75 2013-12-31 12:11:00 | 4354.82 | 4359.99 | 4354.82 | 4359.99 | 0.99 | 4330.65 | 4356.79 2013-12-31 12:12:00 | . | . | . | . | . | . | . 2013-12-31 12:13:00 | 4359.99 | 4361.01 | 4359.98 | 4359.98 | 3.45 | 15031.66 | 4360.79 2013-12-31 12:14:00 | 4359.97 | 4359.97 | 4359.96 | 4359.96 | 0.02 | 87.20 | 4359.97 2013-12-31 12:15:00 | . | . | . | . | . | . | . 2013-12-31 12:16:00 | 4358.00 | 4359.90 | 4358.00 | 4359.90 | 0.02 | 87.18 | 4358.95 2013-12-31 12:17:00 | 4355.00 | 4355.00 | 4351.98 | 4351.98 | 0.06 | 261.23 | 4353.80 2013-12-31 12:18:00 | 4351.80 | 4351.81 | 4349.61 | 4351.81 | 2.35 | 10218.53 | 4350.16 2013-12-31 12:19:00 | 4351.81 | 4351.81 | 4346.12 | 4346.12 | 0.11 | 482.57 | 4347.51 2013-12-31 12:20:00 | 4351.81 | 4354.99 | 4346.11 | 4346.11 | 1.56 | 6776.08 | 4346.43 2013-12-31 12:21:00 | 4351.80 | 4354.78 | 4351.80 | 4354.78 | 0.03 | 130.58 | 4352.79 2013-12-31 12:22:00 | 4354.77 | 4354.77 | 4354.77 | 4354.77 | 0.01 | 43.55 | 4354.77 2013-12-31 12:23:00 | 4354.77 | 4354.77 | 4352.00 | 4352.00 | 0.02 | 87.07 | 4353.39 2013-12-31 12:24:00 | 4351.01 | 4351.01 | 4346.20 | 4350.00 | 0.29 | 1256.18 | 4346.63 2013-12-31 12:25:00 | 4351.98 | 4351.98 | 4346.20 | 4347.82 | 2.49 | 10826.58 | 4346.28 2013-12-31 12:26:00 | 4347.82 | 4350.00 | 4347.82 | 4350.00 | 0.64 | 2800.04 | 4347.89 2013-12-31 12:27:00 | 4350.00 | 4350.00 | 4346.20 | 4346.20 | 2.41 | 10482.00 | 4349.38 2013-12-31 12:28:00 | 4346.30 | 4346.30 | 4346.30 | 4346.30 | 0.62 | 2712.09 | 4346.30 2013-12-31 12:29:00 | 4348.50 | 4349.99 | 4346.01 | 4346.01 | 1.91 | 8304.33 | 4347.82 2013-12-31 12:30:00 | 4346.30 | 4346.30 | 4346.30 | 4346.30 | 0.03 | 113.00 | 4346.30 2013-12-31 12:31:00 | 4346.30 | 4348.00 | 4346.01 | 4348.00 | 1.78 | 7737.50 | 4346.91 2013-12-31 12:32:00 | 4354.99 | 4354.99 | 4350.01 | 4350.01 | 0.23 | 996.25 | 4350.44 2013-12-31 12:33:00 | 4351.99 | 4353.00 | 4334.00 | 4349.99 | 6.20 | 26933.05 | 4346.84 2013-12-31 12:34:00 | 4349.98 | 4349.98 | 4318.83 | 4318.83 | 2.00 | 8644.67 | 4322.33 2013-12-31 12:35:00 | 4349.98 | 4349.98 | 4345.00 | 4345.00 | 0.03 | 130.45 | 4348.32 2013-12-31 12:36:00 | 4343.99 | 4344.00 | 4343.99 | 4344.00 | 0.69 | 3001.70 | 4343.99 2013-12-31 12:37:00 | 4342.00 | 4342.00 | 4340.00 | 4340.00 | 0.68 | 2952.10 | 4341.32 2013-12-31 12:38:00 | 4353.00 | 4357.00 | 4353.00 | 4357.00 | 0.29 | 1266.76 | 4353.14 2013-12-31 12:39:00 | . | . | . | . | . | . | . 2013-12-31 12:40:00 | . | . | . | . | . | . | . 2013-12-31 12:41:00 | 4352.99 | 4352.99 | 4342.01 | 4342.01 | 0.19 | 829.43 | 4342.58 2013-12-31 12:42:00 | . | . | . | . | . | . | . 2013-12-31 12:43:00 | . | . | . | . | . | . | . 2013-12-31 12:44:00 | 4348.00 | 4348.00 | 4342.09 | 4342.10 | 1.43 | 6213.84 | 4342.30 2013-12-31 12:45:00 | 4349.99 | 4350.00 | 4349.99 | 4350.00 | 1.44 | 6255.30 | 4350.00 2013-12-31 12:46:00 | 4352.08 | 4355.00 | 4352.08 | 4355.00 | 2.02 | 8794.64 | 4353.78 2013-12-31 12:47:00 | . | . | . | . | . | . | . 2013-12-31 12:48:00 | . | . | . | . | . | . | . 2013-12-31 12:49:00 | 4355.00 | 4358.99 | 4355.00 | 4358.99 | 3.57 | 15557.57 | 4356.64 2013-12-31 12:50:00 | 4358.99 | 4359.00 | 4358.01 | 4358.01 | 0.80 | 3491.55 | 4358.99 2013-12-31 12:51:00 | 4358.99 | 4358.99 | 4358.01 | 4358.99 | 0.07 | 309.46 | 4358.58 2013-12-31 12:52:00 | 4359.00 | 4359.00 | 4359.00 | 4359.00 | 0.69 | 3020.79 | 4359.00 2013-12-31 12:53:00 | 4359.00 | 4361.51 | 4358.01 | 4361.51 | 5.33 | 23252.91 | 4361.01 2013-12-31 12:54:00 | 4361.50 | 4361.50 | 4359.99 | 4359.99 | 0.19 | 837.13 | 4360.07 2013-12-31 12:55:00 | 4358.01 | 4358.01 | 4358.01 | 4358.01 | 0.38 | 1673.48 | 4358.01 2013-12-31 12:56:00 | 4359.32 | 4359.32 | 4359.32 | 4359.32 | 0.29 | 1259.84 | 4359.32 2013-12-31 12:57:00 | 4361.49 | 4361.49 | 4361.49 | 4361.49 | 0.01 | 43.61 | 4361.49 2013-12-31 12:58:00 | 4357.99 | 4357.99 | 4341.00 | 4341.00 | 0.04 | 174.06 | 4351.51 2013-12-31 12:59:00 | . | . | . | . | . | . | . 2013-12-31 13:00:00 | 4361.50 | 4361.50 | 4361.50 | 4361.50 | 0.39 | 1718.43 | 4361.50 2013-12-31 13:01:00 | 4357.00 | 4361.50 | 4357.00 | 4361.50 | 0.02 | 87.19 | 4359.25 2013-12-31 13:02:00 | 4361.49 | 4361.49 | 4361.49 | 4361.49 | 0.01 | 43.61 | 4361.49 2013-12-31 13:03:00 | . | . | . | . | . | . | . 2013-12-31 13:04:00 | 4361.49 | 4361.49 | 4361.49 | 4361.49 | 0.01 | 43.61 | 4361.49 2013-12-31 13:05:00 | . | . | . | . | . | . | . 2013-12-31 13:06:00 | 4360.00 | 4360.00 | 4360.00 | 4360.00 | 0.19 | 819.68 | 4360.00 2013-12-31 13:07:00 | . | . | . | . | . | . | . 2013-12-31 13:08:00 | 4360.00 | 4360.00 | 4360.00 | 4360.00 | 0.01 | 43.60 | 4360.00 2013-12-31 13:09:00 | . | . | . | . | . | . | . 2013-12-31 13:10:00 | 4360.00 | 4360.00 | 4360.00 | 4360.00 | 2.39 | 10424.76 | 4360.00 2013-12-31 13:11:00 | . | . | . | . | . | . | . 2013-12-31 13:12:00 | 4361.49 | 4361.49 | 4360.00 | 4361.49 | 2.70 | 11759.63 | 4360.26 2013-12-31 13:13:00 | 4361.49 | 4361.50 | 4361.00 | 4361.50 | 1.15 | 5015.68 | 4361.46 2013-12-31 13:14:00 | 4361.51 | 4361.51 | 4361.00 | 4361.51 | 2.57 | 11209.08 | 4361.51 2013-12-31 13:15:00 | 4361.51 | 4361.51 | 4361.51 | 4361.51 | 0.26 | 1142.72 | 4361.51 2013-12-31 13:16:00 | 4364.99 | 4367.00 | 4364.99 | 4367.00 | 1.19 | 5200.53 | 4366.53 2013-12-31 13:17:00 | 4361.52 | 4361.52 | 4361.52 | 4361.52 | 0.07 | 292.22 | 4361.52 2013-12-31 13:18:00 | 4361.52 | 4361.52 | 4360.00 | 4360.00 | 0.64 | 2782.28 | 4360.94 2013-12-31 13:19:00 | 4364.81 | 4364.81 | 4364.81 | 4364.81 | 0.01 | 43.65 | 4364.81 2013-12-31 13:20:00 | 4360.00 | 4360.00 | 4360.00 | 4360.00 | 0.48 | 2101.52 | 4360.00 2013-12-31 13:21:00 | . | . | . | . | . | . | . 2013-12-31 13:22:00 | 4362.62 | 4362.62 | 4360.44 | 4360.44 | 0.49 | 2141.00 | 4360.48 2013-12-31 13:23:00 | . | . | . | . | . | . | . 2013-12-31 13:24:00 | 4362.62 | 4364.00 | 4362.62 | 4363.99 | 2.10 | 9141.26 | 4363.37 2013-12-31 13:25:00 | 4364.00 | 4364.00 | 4364.00 | 4364.00 | 0.52 | 2269.28 | 4364.00 2013-12-31 13:26:00 | . | . | . | . | . | . | . 2013-12-31 13:27:00 | . | . | . | . | . | . | . 2013-12-31 13:28:00 | 4360.51 | 4360.51 | 4360.50 | 4360.50 | 0.90 | 3924.45 | 4360.51 2013-12-31 13:29:00 | 4360.50 | 4360.50 | 4360.50 | 4360.50 | 0.55 | 2398.28 | 4360.50 2013-12-31 13:30:00 | 4359.99 | 4359.99 | 4357.81 | 4357.81 | 0.48 | 2100.49 | 4357.86 2013-12-31 13:31:00 | 4359.00 | 4359.99 | 4359.00 | 4359.99 | 0.49 | 2145.10 | 4359.96 2013-12-31 13:32:00 | 4359.98 | 4359.99 | 4357.80 | 4359.99 | 2.48 | 10820.46 | 4359.57 2013-12-31 13:33:00 | 4359.99 | 4360.00 | 4359.99 | 4360.00 | 0.52 | 2280.28 | 4360.00 2013-12-31 13:34:00 | . | . | . | . | . | . | . 2013-12-31 13:35:00 | 4359.99 | 4359.99 | 4359.98 | 4359.98 | 0.30 | 1308.00 | 4359.99 2013-12-31 13:36:00 | 4359.98 | 4359.98 | 4359.98 | 4359.98 | 0.17 | 741.20 | 4359.98 2013-12-31 13:37:00 | 4359.97 | 4359.97 | 4359.97 | 4359.97 | 0.01 | 43.60 | 4359.97 2013-12-31 13:38:00 | 4359.97 | 4359.97 | 4359.96 | 4359.96 | 0.70 | 3051.98 | 4359.97 2013-12-31 13:39:00 | 4359.95 | 4359.95 | 4359.95 | 4359.95 | 0.01 | 43.60 | 4359.95 2013-12-31 13:40:00 | . | . | . | . | . | . | . 2013-12-31 13:41:00 | 4359.94 | 4359.94 | 4359.94 | 4359.94 | 0.01 | 43.60 | 4359.94 2013-12-31 13:42:00 | 4359.49 | 4359.49 | 4355.00 | 4355.00 | 0.96 | 4180.85 | 4355.05 2013-12-31 13:43:00 | 4351.00 | 4351.00 | 4351.00 | 4351.00 | 0.10 | 435.10 | 4351.00 2013-12-31 13:44:00 | 4352.99 | 4352.99 | 4350.00 | 4350.00 | 1.74 | 7570.58 | 4350.91 2013-12-31 13:45:00 | 4349.98 | 4349.98 | 4340.99 | 4340.99 | 5.46 | 23709.14 | 4342.33 2013-12-31 13:46:00 | 4340.00 | 4340.00 | 4339.99 | 4339.99 | 0.82 | 3558.79 | 4339.99 2013-12-31 13:47:00 | . | . | . | . | . | . | . 2013-12-31 13:48:00 | 4339.99 | 4350.00 | 4339.99 | 4350.00 | 8.21 | 35662.87 | 4342.25 2013-12-31 13:49:00 | . | . | . | . | . | . | . 2013-12-31 13:50:00 | 4350.00 | 4350.00 | 4349.99 | 4350.00 | 1.44 | 6264.00 | 4350.00 2013-12-31 13:51:00 | . | . | . | . | . | . | . 2013-12-31 13:52:00 | 4345.00 | 4345.00 | 4345.00 | 4345.00 | 0.01 | 43.45 | 4345.00 2013-12-31 13:53:00 | 4350.00 | 4350.00 | 4350.00 | 4350.00 | 0.01 | 43.50 | 4350.00 2013-12-31 13:54:00 | 4349.99 | 4349.99 | 4349.99 | 4349.99 | 0.01 | 43.50 | 4349.99 2013-12-31 13:55:00 | 4349.99 | 4349.99 | 4349.99 | 4349.99 | 0.10 | 435.00 | 4349.99 2013-12-31 13:56:00 | 4349.99 | 4349.99 | 4349.99 | 4349.99 | 0.12 | 535.05 | 4349.99 2013-12-31 13:57:00 | . | . | . | . | . | . | . 2013-12-31 13:58:00 | . | . | . | . | . | . | . 2013-12-31 13:59:00 | 4341.21 | 4341.21 | 4341.21 | 4341.21 | 0.42 | 1818.97 | 4341.21 2013-12-31 14:00:00 | 4341.24 | 4341.24 | 4341.23 | 4341.23 | 0.86 | 3720.43 | 4341.23 2013-12-31 14:01:00 | 4341.23 | 4341.23 | 4341.10 | 4341.10 | 0.46 | 2005.61 | 4341.15 2013-12-31 14:02:00 | . | . | . | . | . | . | . 2013-12-31 14:03:00 | . | . | . | . | . | . | . 2013-12-31 14:04:00 | . | . | . | . | . | . | . 2013-12-31 14:05:00 | 4341.20 | 4341.20 | 4341.20 | 4341.20 | 0.50 | 2170.60 | 4341.20 2013-12-31 14:06:00 | 4341.20 | 4341.20 | 4341.10 | 4341.10 | 2.07 | 8990.55 | 4341.16 2013-12-31 14:07:00 | 4341.09 | 4341.09 | 4339.99 | 4339.99 | 0.84 | 3654.78 | 4340.59 2013-12-31 14:08:00 | 4337.82 | 4337.82 | 4337.82 | 4337.82 | 1.31 | 5686.88 | 4337.82 2013-12-31 14:09:00 | 4337.82 | 4337.82 | 4335.65 | 4337.00 | 1.51 | 6526.81 | 4336.75 2013-12-31 14:10:00 | 4337.00 | 4337.00 | 4331.02 | 4331.02 | 6.00 | 25982.74 | 4331.90 2013-12-31 14:11:00 | 4331.01 | 4331.02 | 4331.01 | 4331.02 | 6.50 | 28151.63 | 4331.02 2013-12-31 14:12:00 | 4331.02 | 4331.02 | 4331.02 | 4331.02 | 15.18 | 65757.88 | 4331.02 2013-12-31 14:13:00 | 4331.02 | 4331.02 | 4331.02 | 4331.02 | 2.93 | 12672.56 | 4331.02 2013-12-31 14:14:00 | . | . | . | . | . | . | . 2013-12-31 14:15:00 | 4340.00 | 4340.00 | 4340.00 | 4340.00 | 0.07 | 286.44 | 4340.00 2013-12-31 14:16:00 | 4340.00 | 4340.00 | 4331.50 | 4331.50 | 2.15 | 9343.85 | 4337.90 2013-12-31 14:17:00 | . | . | . | . | . | . | . 2013-12-31 14:18:00 | 4331.22 | 4337.00 | 4331.22 | 4337.00 | 1.76 | 7610.53 | 4331.55 2013-12-31 14:19:00 | 4337.00 | 4337.00 | 4337.00 | 4337.00 | 0.10 | 433.70 | 4337.00 2013-12-31 14:20:00 | 4337.00 | 4337.00 | 4337.00 | 4337.00 | 1.08 | 4692.63 | 4337.00 2013-12-31 14:21:00 | 4339.99 | 4340.00 | 4339.99 | 4340.00 | 5.14 | 22294.58 | 4340.00 2013-12-31 14:22:00 | . | . | . | . | . | . | . 2013-12-31 14:23:00 | 4340.00 | 4340.00 | 4340.00 | 4340.00 | 4.33 | 18792.20 | 4340.00 2013-12-31 14:24:00 | 4340.00 | 4350.00 | 4340.00 | 4350.00 | 5.00 | 21737.07 | 4347.41 2013-12-31 14:25:00 | 4350.00 | 4350.00 | 4350.00 | 4350.00 | 10.48 | 45605.40 | 4350.00 2013-12-31 14:26:00 | 4358.64 | 4358.64 | 4349.99 | 4349.99 | 0.81 | 3511.87 | 4351.76 2013-12-31 14:27:00 | 4356.45 | 4356.45 | 4347.82 | 4356.45 | 2.05 | 8929.53 | 4353.74 2013-12-31 14:28:00 | 4356.45 | 4356.45 | 4356.45 | 4356.45 | 0.04 | 182.97 | 4356.45 2013-12-31 14:29:00 | 4356.45 | 4356.45 | 4356.45 | 4356.45 | 0.01 | 43.56 | 4356.45 2013-12-31 14:30:00 | 4348.01 | 4348.01 | 4348.01 | 4348.01 | 0.04 | 152.18 | 4348.01 2013-12-31 14:31:00 | 4354.99 | 4354.99 | 4348.00 | 4348.00 | 1.00 | 4348.08 | 4348.08 2013-12-31 14:32:00 | 4348.00 | 4348.00 | 4340.00 | 4340.00 | 0.77 | 3325.42 | 4346.95 2013-12-31 14:33:00 | 4345.00 | 4349.99 | 4345.00 | 4349.99 | 0.29 | 1251.97 | 4347.13 2013-12-31 14:34:00 | 4349.99 | 4350.00 | 4349.99 | 4350.00 | 1.61 | 7003.49 | 4350.00 2013-12-31 14:35:00 | 4355.54 | 4355.54 | 4355.54 | 4355.54 | 0.01 | 43.56 | 4355.54 2013-12-31 14:36:00 | 4350.00 | 4360.01 | 4350.00 | 4360.00 | 6.59 | 28736.94 | 4358.70 2013-12-31 14:37:00 | 4360.49 | 4360.50 | 4347.81 | 4347.81 | 0.66 | 2883.05 | 4348.49 2013-12-31 14:38:00 | . | . | . | . | . | . | . 2013-12-31 14:39:00 | . | . | . | . | . | . | . 2013-12-31 14:40:00 | 4360.49 | 4360.49 | 4347.81 | 4347.81 | 0.34 | 1479.93 | 4352.72 2013-12-31 14:41:00 | 4347.81 | 4347.81 | 4347.81 | 4347.81 | 0.10 | 434.78 | 4347.81 2013-12-31 14:42:00 | . | . | . | . | . | . | . 2013-12-31 14:43:00 | 4350.01 | 4350.01 | 4350.01 | 4350.01 | 0.44 | 1927.05 | 4350.01 2013-12-31 14:44:00 | 4359.00 | 4359.00 | 4359.00 | 4359.00 | 0.05 | 217.95 | 4359.00 2013-12-31 14:45:00 | . | . | . | . | . | . | . 2013-12-31 14:46:00 | 4353.00 | 4353.00 | 4353.00 | 4353.00 | 0.33 | 1432.14 | 4353.00 2013-12-31 14:47:00 | 4358.00 | 4358.99 | 4358.00 | 4358.99 | 0.57 | 2501.67 | 4358.31 2013-12-31 14:48:00 | . | . | . | . | . | . | . 2013-12-31 14:49:00 | 4357.50 | 4357.50 | 4357.50 | 4357.50 | 0.33 | 1433.62 | 4357.50 2013-12-31 14:50:00 | 4357.50 | 4357.50 | 4357.50 | 4357.50 | . | 4.36 | 4357.50 2013-12-31 14:51:00 | 4357.49 | 4357.49 | 4357.49 | 4357.49 | 0.27 | 1172.16 | 4357.49 2013-12-31 14:52:00 | 4359.00 | 4360.00 | 4359.00 | 4360.00 | 0.50 | 2179.70 | 4359.39 2013-12-31 14:53:00 | 4359.99 | 4359.99 | 4357.80 | 4357.80 | 0.02 | 87.18 | 4358.90 2013-12-31 14:54:00 | 4357.80 | 4359.80 | 4357.80 | 4357.81 | 6.12 | 26649.00 | 4357.97 2013-12-31 14:55:00 | 4357.81 | 4359.80 | 4357.81 | 4359.80 | 1.20 | 5239.02 | 4358.58 2013-12-31 14:56:00 | 4359.70 | 4359.70 | 4357.81 | 4359.70 | 0.70 | 3046.22 | 4357.97 2013-12-31 14:57:00 | 4359.70 | 4359.70 | 4357.81 | 4357.81 | 0.64 | 2806.43 | 4357.81 2013-12-31 14:58:00 | 4359.68 | 4359.68 | 4357.81 | 4357.81 | 1.01 | 4401.41 | 4357.83 2013-12-31 14:59:00 | 4359.67 | 4359.67 | 4359.66 | 4359.66 | 0.11 | 479.56 | 4359.67 2013-12-31 15:00:00 | . | . | . | . | . | . | . 2013-12-31 15:01:00 | . | . | . | . | . | . | . 2013-12-31 15:02:00 | . | . | . | . | . | . | . 2013-12-31 15:03:00 | 4357.82 | 4357.82 | 4357.81 | 4357.81 | 1.14 | 4980.98 | 4357.81 2013-12-31 15:04:00 | 4359.57 | 4359.58 | 4357.81 | 4357.81 | 1.14 | 4977.50 | 4358.58 2013-12-31 15:05:00 | 4359.57 | 4359.57 | 4359.57 | 4359.57 | 0.04 | 174.38 | 4359.57 2013-12-31 15:06:00 | 4358.99 | 4358.99 | 4357.81 | 4357.81 | 1.41 | 6144.53 | 4357.82 2013-12-31 15:07:00 | 4357.82 | 4357.82 | 4357.82 | 4357.82 | 0.50 | 2178.91 | 4357.82 2013-12-31 15:08:00 | 4357.81 | 4357.81 | 4357.79 | 4357.79 | 0.15 | 666.74 | 4357.81 2013-12-31 15:09:00 | 4352.01 | 4355.63 | 4352.01 | 4355.63 | 8.04 | 35008.50 | 4353.75 2013-12-31 15:10:00 | 4355.63 | 4357.80 | 4355.63 | 4357.80 | 0.50 | 2178.55 | 4357.11 2013-12-31 15:11:00 | 4352.01 | 4352.01 | 4352.01 | 4352.01 | 0.03 | 121.86 | 4352.01 2013-12-31 15:12:00 | 4352.00 | 4352.00 | 4351.00 | 4351.99 | 3.40 | 14785.64 | 4351.28 2013-12-31 15:13:00 | 4352.00 | 4352.00 | 4351.00 | 4351.00 | 1.53 | 6657.06 | 4351.02 2013-12-31 15:14:00 | 4352.00 | 4357.80 | 4351.00 | 4355.00 | 1.29 | 5602.88 | 4353.44 2013-12-31 15:15:00 | 4355.00 | 4355.00 | 4355.00 | 4355.00 | 0.30 | 1306.50 | 4355.00 2013-12-31 15:16:00 | . | . | . | . | . | . | . 2013-12-31 15:17:00 | . | . | . | . | . | . | . 2013-12-31 15:18:00 | 4355.00 | 4355.00 | 4355.00 | 4355.00 | 0.04 | 165.49 | 4355.00 2013-12-31 15:19:00 | . | . | . | . | . | . | . 2013-12-31 15:20:00 | 4355.00 | 4355.00 | 4351.00 | 4351.00 | 6.57 | 28583.75 | 4351.31 2013-12-31 15:21:00 | 4351.00 | 4351.99 | 4341.00 | 4341.00 | 2.65 | 11538.63 | 4349.28 2013-12-31 15:22:00 | . | . | . | . | . | . | . 2013-12-31 15:23:00 | 4350.96 | 4350.96 | 4350.96 | 4350.96 | 8.52 | 37070.18 | 4350.96 2013-12-31 15:24:00 | 4350.00 | 4350.00 | 4350.00 | 4350.00 | 0.01 | 43.50 | 4350.00 2013-12-31 15:25:00 | 4350.00 | 4350.00 | 4350.00 | 4350.00 | 0.10 | 435.00 | 4350.00 2013-12-31 15:26:00 | 4350.00 | 4350.00 | 4349.99 | 4349.99 | 0.41 | 1783.50 | 4350.00 2013-12-31 15:27:00 | 4345.00 | 4345.00 | 4345.00 | 4345.00 | 0.03 | 130.35 | 4345.00 2013-12-31 15:28:00 | 4347.81 | 4352.01 | 4347.81 | 4352.01 | 2.17 | 9446.88 | 4349.39 2013-12-31 15:29:00 | . | . | . | . | . | . | . 2013-12-31 15:30:00 | 4348.01 | 4355.01 | 4348.00 | 4355.01 | 1.62 | 7031.00 | 4348.18 2013-12-31 15:31:00 | . | . | . | . | . | . | . 2013-12-31 15:32:00 | 4354.99 | 4354.99 | 4354.99 | 4354.99 | 0.47 | 2029.43 | 4354.99 2013-12-31 15:33:00 | . | . | . | . | . | . | . 2013-12-31 15:34:00 | . | . | . | . | . | . | . 2013-12-31 15:35:00 | 4354.00 | 4354.00 | 4354.00 | 4354.00 | 0.66 | 2877.99 | 4354.00 2013-12-31 15:36:00 | 4353.99 | 4356.00 | 4353.99 | 4356.00 | 0.95 | 4115.62 | 4355.15 2013-12-31 15:37:00 | 4356.00 | 4356.00 | 4353.98 | 4355.71 | 8.29 | 36087.06 | 4355.71 2013-12-31 15:38:00 | 4357.99 | 4357.99 | 4345.76 | 4345.76 | 6.87 | 29862.36 | 4346.78 2013-12-31 15:39:00 | 4355.99 | 4355.99 | 4355.99 | 4355.99 | 0.01 | 43.56 | 4355.99 2013-12-31 15:40:00 | 4355.99 | 4355.99 | 4346.37 | 4346.37 | 12.68 | 55105.63 | 4346.90 2013-12-31 15:41:00 | 4355.00 | 4355.00 | 4355.00 | 4355.00 | 0.01 | 43.55 | 4355.00 2013-12-31 15:42:00 | 4356.00 | 4356.00 | 4356.00 | 4356.00 | 0.10 | 435.60 | 4356.00 2013-12-31 15:43:00 | 4355.99 | 4356.00 | 4351.40 | 4351.40 | 17.45 | 75937.71 | 4351.48 2013-12-31 15:44:00 | 4356.00 | 4359.68 | 4356.00 | 4359.68 | 4.65 | 20268.37 | 4358.79 2013-12-31 15:45:00 | 4359.68 | 4359.70 | 4359.01 | 4359.01 | 5.69 | 24814.75 | 4359.58 2013-12-31 15:46:00 | 4359.70 | 4360.01 | 4359.70 | 4360.01 | 4.05 | 17644.81 | 4359.97 2013-12-31 15:47:00 | 4361.78 | 4361.78 | 4361.00 | 4361.00 | 14.82 | 64653.40 | 4361.69 2013-12-31 15:48:00 | 4361.00 | 4361.00 | 4361.00 | 4361.00 | 3.60 | 15686.52 | 4361.00 2013-12-31 15:49:00 | . | . | . | . | . | . | . 2013-12-31 15:50:00 | 4364.81 | 4364.81 | 4364.81 | 4364.81 | 0.01 | 43.65 | 4364.81 2013-12-31 15:51:00 | . | . | . | . | . | . | . 2013-12-31 15:52:00 | . | . | . | . | . | . | . 2013-12-31 15:53:00 | . | . | . | . | . | . | . 2013-12-31 15:54:00 | 4362.98 | 4362.98 | 4361.99 | 4362.00 | 1.16 | 5055.56 | 4362.00 2013-12-31 15:55:00 | . | . | . | . | . | . | . 2013-12-31 15:56:00 | 4361.00 | 4361.00 | 4361.00 | 4361.00 | 1.00 | 4361.00 | 4361.00 2013-12-31 15:57:00 | . | . | . | . | . | . | . 2013-12-31 15:58:00 | 4360.99 | 4360.99 | 4360.99 | 4360.99 | 0.01 | 43.61 | 4360.99 2013-12-31 15:59:00 | . | . | . | . | . | . | . 2013-12-31 16:00:00 | 4360.00 | 4360.00 | 4360.00 | 4360.00 | 3.17 | 13821.20 | 4360.00 2013-12-31 16:01:00 | 4360.00 | 4360.00 | 4360.00 | 4360.00 | 0.37 | 1613.20 | 4360.00 2013-12-31 16:02:00 | 4359.99 | 4359.99 | 4359.99 | 4359.99 | 0.02 | 87.20 | 4359.99 2013-12-31 16:03:00 | 4359.99 | 4359.99 | 4359.99 | 4359.99 | 0.91 | 3954.51 | 4359.99 2013-12-31 16:04:00 | 4360.00 | 4360.00 | 4359.98 | 4359.98 | 1.98 | 8615.36 | 4360.00 2013-12-31 16:05:00 | . | . | . | . | . | . | . 2013-12-31 16:06:00 | 4359.86 | 4359.86 | 4359.86 | 4359.86 | 0.01 | 43.60 | 4359.86 2013-12-31 16:07:00 | 4359.79 | 4359.88 | 4355.52 | 4359.88 | 15.20 | 66228.38 | 4356.56 2013-12-31 16:08:00 | 4359.88 | 4366.00 | 4359.88 | 4366.00 | 10.26 | 44773.40 | 4362.60 2013-12-31 16:09:00 | 4366.00 | 4371.18 | 4366.00 | 4369.81 | 2.26 | 9851.18 | 4368.60 2013-12-31 16:10:00 | 4374.19 | 4374.19 | 4374.19 | 4374.19 | 0.12 | 507.41 | 4374.19 2013-12-31 16:11:00 | 4374.19 | 4374.19 | 4373.27 | 4374.00 | 7.03 | 30763.61 | 4373.56 2013-12-31 16:12:00 | 4373.00 | 4380.00 | 4373.00 | 4380.00 | 16.66 | 72910.70 | 4375.34 2013-12-31 16:13:00 | 4380.00 | 4388.01 | 4379.99 | 4381.00 | 8.78 | 38511.87 | 4384.32 2013-12-31 16:14:00 | 4380.00 | 4388.02 | 4377.19 | 4380.00 | 6.66 | 29183.68 | 4380.62 2013-12-31 16:15:00 | 4380.00 | 4383.00 | 4379.99 | 4381.99 | 13.11 | 57424.33 | 4380.86 2013-12-31 16:16:00 | 4380.00 | 4380.00 | 4379.99 | 4379.99 | 0.09 | 385.44 | 4380.00 2013-12-31 16:17:00 | 4377.21 | 4377.21 | 4375.00 | 4375.00 | 2.17 | 9502.08 | 4376.82 2013-12-31 16:18:00 | 4374.20 | 4374.20 | 4373.00 | 4373.00 | 1.19 | 5187.37 | 4373.84 2013-12-31 16:19:00 | 4373.00 | 4373.00 | 4369.99 | 4370.00 | 6.94 | 30323.63 | 4370.03 2013-12-31 16:20:00 | 4372.99 | 4372.99 | 4372.00 | 4372.00 | 0.12 | 524.66 | 4372.16 2013-12-31 16:21:00 | 4375.99 | 4375.99 | 4369.01 | 4369.01 | 0.96 | 4190.73 | 4369.90 2013-12-31 16:22:00 | 4375.00 | 4375.00 | 4375.00 | 4375.00 | 0.12 | 525.00 | 4375.00 2013-12-31 16:23:00 | 4374.99 | 4374.99 | 4371.00 | 4371.00 | 0.11 | 480.85 | 4371.36 2013-12-31 16:24:00 | 4374.99 | 4380.32 | 4370.00 | 4380.32 | 12.28 | 53758.70 | 4379.53 2013-12-31 16:25:00 | 4371.00 | 4382.98 | 4371.00 | 4382.98 | 0.24 | 1050.36 | 4376.49 2013-12-31 16:26:00 | 4382.00 | 4382.00 | 4372.89 | 4372.89 | 6.51 | 28467.70 | 4372.92 2013-12-31 16:27:00 | 4381.99 | 4381.99 | 4381.99 | 4381.99 | 0.03 | 131.46 | 4381.99 2013-12-31 16:28:00 | 4381.97 | 4381.97 | 4375.00 | 4375.00 | 0.84 | 3676.60 | 4376.91 2013-12-31 16:29:00 | 4375.00 | 4375.00 | 4375.00 | 4375.00 | 0.30 | 1303.75 | 4375.00 2013-12-31 16:30:00 | 4379.98 | 4379.98 | 4379.98 | 4379.98 | 0.01 | 43.80 | 4379.98 2013-12-31 16:31:00 | . | . | . | . | . | . | . 2013-12-31 16:32:00 | 4379.98 | 4379.98 | 4379.97 | 4379.97 | 0.15 | 657.00 | 4379.98 2013-12-31 16:33:00 | 4379.96 | 4379.96 | 4379.96 | 4379.96 | 0.01 | 43.80 | 4379.96 2013-12-31 16:34:00 | 4377.29 | 4377.29 | 4369.99 | 4370.00 | 10.77 | 47122.49 | 4375.35 2013-12-31 16:35:00 | 4375.00 | 4375.00 | 4372.96 | 4372.96 | 4.50 | 19678.52 | 4373.01 2013-12-31 16:36:00 | 4374.99 | 4374.99 | 4369.00 | 4369.75 | 8.59 | 37548.62 | 4369.68 2013-12-31 16:37:00 | . | . | . | . | . | . | . 2013-12-31 16:38:00 | . | . | . | . | . | . | . 2013-12-31 16:39:00 | . | . | . | . | . | . | . 2013-12-31 16:40:00 | 4373.00 | 4373.00 | 4373.00 | 4373.00 | 0.10 | 437.30 | 4373.00 2013-12-31 16:41:00 | 4372.99 | 4372.99 | 4369.74 | 4369.75 | 1.54 | 6729.44 | 4369.77 2013-12-31 16:42:00 | 4372.99 | 4372.99 | 4372.99 | 4372.99 | 0.04 | 174.92 | 4372.99 2013-12-31 16:43:00 | . | . | . | . | . | . | . 2013-12-31 16:44:00 | 4372.99 | 4372.99 | 4372.99 | 4372.99 | 0.04 | 174.92 | 4372.99 2013-12-31 16:45:00 | 4372.99 | 4372.99 | 4372.99 | 4372.99 | 0.04 | 174.92 | 4372.99 2013-12-31 16:46:00 | 4372.99 | 4372.99 | 4369.00 | 4369.00 | 1.96 | 8564.48 | 4369.63 2013-12-31 16:47:00 | 4368.99 | 4369.00 | 4365.99 | 4365.99 | 1.12 | 4891.39 | 4367.31 2013-12-31 16:48:00 | 4366.00 | 4366.00 | 4360.00 | 4360.93 | 13.49 | 58810.21 | 4361.16 2013-12-31 16:49:00 | 4369.00 | 4372.00 | 4369.00 | 4372.00 | 0.25 | 1092.28 | 4369.12 2013-12-31 16:50:00 | . | . | . | . | . | . | . 2013-12-31 16:51:00 | 4371.99 | 4372.00 | 4371.99 | 4372.00 | 0.68 | 2972.96 | 4371.99 2013-12-31 16:52:00 | . | . | . | . | . | . | . 2013-12-31 16:53:00 | . | . | . | . | . | . | . 2013-12-31 16:54:00 | . | . | . | . | . | . | . 2013-12-31 16:55:00 | 4372.97 | 4374.99 | 4372.97 | 4374.99 | 0.57 | 2492.61 | 4373.01 2013-12-31 16:56:00 | 4375.00 | 4375.00 | 4375.00 | 4375.00 | 0.93 | 4068.75 | 4375.00 2013-12-31 16:57:00 | 4375.00 | 4375.00 | 4375.00 | 4375.00 | 0.10 | 437.50 | 4375.00 2013-12-31 16:58:00 | . | . | . | . | . | . | . 2013-12-31 16:59:00 | . | . | . | . | . | . | . 2013-12-31 17:00:00 | . | . | . | . | . | . | . 2013-12-31 17:01:00 | 4374.99 | 4374.99 | 4374.99 | 4374.99 | 0.01 | 43.75 | 4374.99 2013-12-31 17:02:00 | . | . | . | . | . | . | . 2013-12-31 17:03:00 | 4374.98 | 4374.98 | 4369.99 | 4370.00 | 2.51 | 10971.19 | 4370.99 2013-12-31 17:04:00 | 4370.00 | 4370.00 | 4370.00 | 4370.00 | 0.15 | 655.50 | 4370.00 2013-12-31 17:05:00 | . | . | . | . | . | . | . 2013-12-31 17:06:00 | 4374.98 | 4374.99 | 4374.98 | 4374.99 | 5.35 | 23406.14 | 4374.98 2013-12-31 17:07:00 | 4374.99 | 4375.00 | 4374.99 | 4375.00 | 3.50 | 15312.49 | 4375.00 2013-12-31 17:08:00 | 4375.00 | 4378.99 | 4375.00 | 4378.99 | 0.56 | 2442.40 | 4377.07 2013-12-31 17:09:00 | 4378.99 | 4378.99 | 4375.00 | 4378.98 | 1.05 | 4593.95 | 4375.19 2013-12-31 17:10:00 | 4378.98 | 4378.98 | 4378.60 | 4378.90 | 5.76 | 25220.79 | 4378.61 2013-12-31 17:11:00 | 4377.99 | 4377.99 | 4377.99 | 4377.99 | 0.05 | 218.90 | 4377.99 2013-12-31 17:12:00 | 4377.90 | 4377.90 | 4369.01 | 4377.00 | 0.62 | 2717.24 | 4375.60 2013-12-31 17:13:00 | 4375.00 | 4377.95 | 4368.98 | 4375.00 | 6.10 | 26646.63 | 4370.45 2013-12-31 17:14:00 | 4375.99 | 4375.99 | 4368.99 | 4368.99 | 0.77 | 3372.94 | 4369.09 2013-12-31 17:15:00 | 4375.99 | 4377.50 | 4374.50 | 4375.49 | 11.68 | 51100.84 | 4375.07 2013-12-31 17:16:00 | 4377.50 | 4379.89 | 4370.48 | 4375.00 | 3.03 | 13266.27 | 4378.31 2013-12-31 17:17:00 | 4379.90 | 4379.90 | 4366.09 | 4379.89 | 9.87 | 43111.05 | 4366.12 2013-12-31 17:18:00 | 4365.01 | 4365.01 | 4365.00 | 4365.00 | 3.70 | 16150.51 | 4365.00 2013-12-31 17:19:00 | 4364.99 | 4365.00 | 4355.45 | 4365.00 | 10.92 | 47559.11 | 4355.63 2013-12-31 17:20:00 | 4378.98 | 4378.98 | 4365.00 | 4365.00 | 2.50 | 10912.85 | 4365.14 2013-12-31 17:21:00 | 4370.00 | 4370.00 | 4369.99 | 4369.99 | 0.02 | 87.40 | 4370.00 2013-12-31 17:22:00 | 4371.14 | 4371.14 | 4371.14 | 4371.14 | 3.47 | 15163.48 | 4371.14 2013-12-31 17:23:00 | 4374.99 | 4378.98 | 4374.99 | 4378.98 | 0.02 | 87.54 | 4376.98 2013-12-31 17:24:00 | 4375.00 | 4375.00 | 4369.99 | 4374.98 | 0.04 | 174.95 | 4373.74 2013-12-31 17:25:00 | 4370.00 | 4372.97 | 4370.00 | 4372.97 | 0.02 | 87.43 | 4371.48 2013-12-31 17:26:00 | 4372.99 | 4372.99 | 4371.99 | 4371.99 | 0.36 | 1578.64 | 4372.96 2013-12-31 17:27:00 | . | . | . | . | . | . | . 2013-12-31 17:28:00 | . | . | . | . | . | . | . 2013-12-31 17:29:00 | 4371.00 | 4372.97 | 4370.00 | 4370.00 | 0.23 | 1005.44 | 4371.49 2013-12-31 17:30:00 | 4372.96 | 4372.96 | 4369.98 | 4369.98 | 0.13 | 568.21 | 4370.82 2013-12-31 17:31:00 | 4369.97 | 4369.97 | 4350.00 | 4350.00 | 2.69 | 11696.80 | 4354.73 2013-12-31 17:32:00 | 4349.99 | 4365.00 | 4349.99 | 4365.00 | 1.55 | 6725.25 | 4350.10 2013-12-31 17:33:00 | . | . | . | . | . | . | . 2013-12-31 17:34:00 | 4364.98 | 4365.00 | 4364.98 | 4365.00 | 1.13 | 4923.71 | 4364.99 2013-12-31 17:35:00 | . | . | . | . | . | . | . 2013-12-31 17:36:00 | . | . | . | . | . | . | . 2013-12-31 17:37:00 | . | . | . | . | . | . | . 2013-12-31 17:38:00 | 4365.00 | 4365.00 | 4365.00 | 4365.00 | 0.71 | 3094.79 | 4365.00 2013-12-31 17:39:00 | 4369.99 | 4369.99 | 4369.99 | 4369.99 | 0.02 | 87.40 | 4369.99 2013-12-31 17:40:00 | 4369.50 | 4369.50 | 4369.50 | 4369.50 | 0.01 | 43.70 | 4369.50 2013-12-31 17:41:00 | 4369.50 | 4369.50 | 4368.50 | 4368.99 | 0.03 | 131.07 | 4369.00 2013-12-31 17:42:00 | 4370.00 | 4370.00 | 4368.70 | 4368.70 | 1.69 | 7385.17 | 4369.92 2013-12-31 17:43:00 | 4368.70 | 4368.70 | 4368.50 | 4368.50 | 0.13 | 567.93 | 4368.68 2013-12-31 17:44:00 | 4365.01 | 4365.01 | 4364.99 | 4364.99 | 0.47 | 2051.55 | 4365.01 2013-12-31 17:45:00 | 4364.50 | 4364.50 | 4364.50 | 4364.50 | 0.03 | 130.94 | 4364.50 2013-12-31 17:46:00 | 4364.50 | 4364.50 | 4364.50 | 4364.50 | 0.01 | 43.65 | 4364.50 2013-12-31 17:47:00 | 4364.49 | 4364.49 | 4359.00 | 4359.00 | 0.41 | 1788.75 | 4362.81 2013-12-31 17:48:00 | 4364.47 | 4364.47 | 4350.00 | 4350.00 | 0.31 | 1366.65 | 4352.40 2013-12-31 17:49:00 | 4362.01 | 4362.01 | 4361.01 | 4361.01 | 0.02 | 87.23 | 4361.51 2013-12-31 17:50:00 | 4360.01 | 4363.01 | 4357.84 | 4362.01 | 5.16 | 22491.31 | 4357.94 2013-12-31 17:51:00 | 4363.01 | 4364.47 | 4363.01 | 4364.47 | 0.12 | 523.58 | 4363.13 2013-12-31 17:52:00 | 4361.00 | 4361.00 | 4361.00 | 4361.00 | 0.01 | 43.61 | 4361.00 2013-12-31 17:53:00 | 4363.22 | 4363.22 | 4363.22 | 4363.22 | 6.50 | 28360.93 | 4363.22 2013-12-31 17:54:00 | 4358.00 | 4360.01 | 4358.00 | 4360.01 | 3.05 | 13292.00 | 4358.03 2013-12-31 17:55:00 | 4364.47 | 4364.47 | 4363.99 | 4363.99 | 8.26 | 36046.78 | 4364.02 2013-12-31 17:56:00 | 4364.47 | 4364.47 | 4360.01 | 4364.46 | 0.29 | 1265.62 | 4364.19 2013-12-31 17:57:00 | 4362.01 | 4363.47 | 4359.53 | 4359.53 | 8.43 | 36751.48 | 4359.61 2013-12-31 17:58:00 | 4360.00 | 4360.00 | 4360.00 | 4360.00 | 0.30 | 1308.00 | 4360.00 2013-12-31 17:59:00 | 4359.99 | 4359.99 | 4359.99 | 4359.99 | 0.05 | 218.00 | 4359.99 2013-12-31 18:00:00 | . | . | . | . | . | . | . 2013-12-31 18:01:00 | 4359.99 | 4359.99 | 4359.99 | 4359.99 | 0.03 | 139.52 | 4359.99 2013-12-31 18:02:00 | 4359.99 | 4368.29 | 4359.99 | 4365.00 | 13.85 | 60493.19 | 4366.79 2013-12-31 18:03:00 | . | . | . | . | . | . | . 2013-12-31 18:04:00 | 4360.01 | 4360.01 | 4360.01 | 4360.01 | 0.02 | 87.20 | 4360.01 2013-12-31 18:05:00 | 4360.00 | 4360.01 | 4359.99 | 4360.01 | 2.43 | 10594.81 | 4360.00 2013-12-31 18:06:00 | 4364.18 | 4364.18 | 4360.00 | 4360.00 | 6.71 | 29283.61 | 4364.17 2013-12-31 18:07:00 | 4360.00 | 4370.76 | 4360.00 | 4370.76 | 3.20 | 13955.43 | 4361.07 2013-12-31 18:08:00 | 4365.01 | 4366.01 | 4365.01 | 4366.01 | 0.02 | 87.31 | 4365.51 2013-12-31 18:09:00 | 4360.57 | 4365.00 | 4360.57 | 4365.00 | 6.97 | 30401.98 | 4360.58 2013-12-31 18:10:00 | 4369.37 | 4369.37 | 4363.01 | 4363.01 | 5.41 | 23638.23 | 4369.36 2013-12-31 18:11:00 | 4364.01 | 4364.01 | 4364.01 | 4364.01 | 0.01 | 43.64 | 4364.01 2013-12-31 18:12:00 | 4370.01 | 4370.01 | 4361.01 | 4361.01 | 0.06 | 261.91 | 4365.17 2013-12-31 18:13:00 | 4369.99 | 4370.15 | 4359.99 | 4359.99 | 8.71 | 38035.05 | 4369.33 2013-12-31 18:14:00 | 4370.76 | 4370.77 | 4359.97 | 4360.00 | 0.87 | 3784.86 | 4370.51 2013-12-31 18:15:00 | 4370.76 | 4370.76 | 4370.76 | 4370.76 | 0.37 | 1612.81 | 4370.76 2013-12-31 18:16:00 | 4366.58 | 4366.58 | 4365.01 | 4365.01 | 4.86 | 21208.17 | 4366.52 2013-12-31 18:17:00 | . | . | . | . | . | . | . 2013-12-31 18:18:00 | 4364.99 | 4369.98 | 4364.99 | 4369.98 | 8.93 | 38993.13 | 4366.53 2013-12-31 18:19:00 | 4370.50 | 4372.98 | 4365.00 | 4365.00 | 6.35 | 27729.55 | 4368.23 2013-12-31 18:20:00 | 4371.02 | 4371.02 | 4369.78 | 4369.78 | 5.57 | 24344.17 | 4369.80 2013-12-31 18:21:00 | 4369.02 | 4369.02 | 4369.02 | 4369.02 | 0.03 | 131.07 | 4369.02 2013-12-31 18:22:00 | 4367.89 | 4371.01 | 4365.01 | 4365.01 | 8.65 | 37782.28 | 4367.89 2013-12-31 18:23:00 | . | . | . | . | . | . | . 2013-12-31 18:24:00 | 4365.01 | 4371.53 | 4365.01 | 4371.53 | 4.28 | 18704.61 | 4371.26 2013-12-31 18:25:00 | . | . | . | . | . | . | . 2013-12-31 18:26:00 | 4365.01 | 4369.78 | 4365.01 | 4369.78 | 4.01 | 17522.77 | 4369.77 2013-12-31 18:27:00 | . | . | . | . | . | . | . 2013-12-31 18:28:00 | 4365.00 | 4365.00 | 4365.00 | 4365.00 | 0.04 | 174.60 | 4365.00 2013-12-31 18:29:00 | . | . | . | . | . | . | . 2013-12-31 18:30:00 | . | . | . | . | . | . | . 2013-12-31 18:31:00 | 4365.00 | 4365.00 | 4365.00 | 4365.00 | 0.19 | 829.35 | 4365.00 2013-12-31 18:32:00 | 4368.01 | 4368.01 | 4368.01 | 4368.01 | 0.02 | 87.36 | 4368.01 2013-12-31 18:33:00 | 4369.01 | 4371.41 | 4368.01 | 4371.41 | 9.60 | 41949.99 | 4371.16 2013-12-31 18:34:00 | 4368.50 | 4369.01 | 4367.01 | 4367.01 | 2.25 | 9824.76 | 4368.50 2013-12-31 18:35:00 | . | . | . | . | . | . | . 2013-12-31 18:36:00 | . | . | . | . | . | . | . 2013-12-31 18:37:00 | 4372.89 | 4372.89 | 4372.89 | 4372.89 | 8.24 | 36036.99 | 4372.89 2013-12-31 18:38:00 | . | . | . | . | . | . | . 2013-12-31 18:39:00 | 4372.97 | 4372.97 | 4372.95 | 4372.95 | 0.03 | 131.19 | 4372.96 2013-12-31 18:40:00 | 4372.94 | 4372.94 | 4366.22 | 4366.22 | 3.52 | 15369.16 | 4366.24 2013-12-31 18:41:00 | 4371.99 | 4371.99 | 4366.01 | 4370.01 | 0.04 | 174.74 | 4368.55 2013-12-31 18:42:00 | 4366.00 | 4366.00 | 4366.00 | 4366.00 | 0.01 | 43.66 | 4366.00 2013-12-31 18:43:00 | 4364.99 | 4364.99 | 4350.00 | 4358.91 | 8.61 | 37523.70 | 4358.66 2013-12-31 18:44:00 | 4355.41 | 4355.41 | 4355.41 | 4355.41 | 6.30 | 27439.08 | 4355.41 2013-12-31 18:45:00 | . | . | . | . | . | . | . 2013-12-31 18:46:00 | 4358.89 | 4358.89 | 4358.89 | 4358.89 | 5.70 | 24845.67 | 4358.89 2013-12-31 18:47:00 | 4369.88 | 4369.88 | 4369.88 | 4369.88 | 8.65 | 37790.72 | 4369.88 2013-12-31 18:48:00 | . | . | . | . | . | . | . 2013-12-31 18:49:00 | . | . | . | . | . | . | . 2013-12-31 18:50:00 | 4362.73 | 4362.73 | 4362.73 | 4362.73 | 3.17 | 13829.85 | 4362.73 2013-12-31 18:51:00 | 4370.15 | 4370.15 | 4370.15 | 4370.15 | 7.19 | 31412.64 | 4370.15 2013-12-31 18:52:00 | 4359.02 | 4359.02 | 4359.02 | 4359.02 | 8.25 | 35966.27 | 4359.02 2013-12-31 18:53:00 | . | . | . | . | . | . | . 2013-12-31 18:54:00 | 4363.50 | 4363.50 | 4363.50 | 4363.50 | 4.19 | 18300.52 | 4363.50 2013-12-31 18:55:00 | . | . | . | . | . | . | . 2013-12-31 18:56:00 | . | . | . | . | . | . | . 2013-12-31 18:57:00 | 4360.84 | 4360.84 | 4360.84 | 4360.84 | 4.78 | 20831.73 | 4360.84 2013-12-31 18:58:00 | 4358.45 | 4358.45 | 4358.45 | 4358.45 | 2.60 | 11331.97 | 4358.45 2013-12-31 18:59:00 | . | . | . | . | . | . | . 2013-12-31 19:00:00 | 4363.25 | 4363.25 | 4363.25 | 4363.25 | 4.52 | 19721.89 | 4363.25 2013-12-31 19:01:00 | . | . | . | . | . | . | . 2013-12-31 19:02:00 | . | . | . | . | . | . | . 2013-12-31 19:03:00 | 4363.50 | 4363.50 | 4360.58 | 4363.40 | 7.36 | 32090.45 | 4361.30 2013-12-31 19:04:00 | . | . | . | . | . | . | . 2013-12-31 19:05:00 | 4362.01 | 4362.01 | 4360.00 | 4360.00 | 7.00 | 30532.06 | 4361.72 2013-12-31 19:06:00 | . | . | . | . | . | . | . 2013-12-31 19:07:00 | 4365.02 | 4365.02 | 4365.02 | 4365.02 | 5.10 | 22261.60 | 4365.02 2013-12-31 19:08:00 | 4368.01 | 4368.01 | 4365.01 | 4365.01 | 0.07 | 305.61 | 4365.87 2013-12-31 19:09:00 | 4365.01 | 4365.01 | 4365.01 | 4365.01 | 0.05 | 218.25 | 4365.01 2013-12-31 19:10:00 | 4365.00 | 4365.00 | 4364.98 | 4364.98 | 0.02 | 87.30 | 4364.99 2013-12-31 19:11:00 | . | . | . | . | . | . | . 2013-12-31 19:12:00 | . | . | . | . | . | . | . 2013-12-31 19:13:00 | 4364.97 | 4370.08 | 4364.97 | 4370.08 | 4.13 | 18042.54 | 4369.71 2013-12-31 19:14:00 | 4370.07 | 4372.45 | 4364.97 | 4370.06 | 16.33 | 71362.13 | 4371.07 2013-12-31 19:15:00 | 4374.96 | 4374.98 | 4364.50 | 4374.98 | 0.08 | 349.79 | 4372.37 2013-12-31 19:16:00 | 4374.98 | 4374.98 | 4374.97 | 4374.97 | 0.02 | 87.50 | 4374.98 2013-12-31 19:17:00 | 4374.95 | 4374.95 | 4364.82 | 4374.90 | 7.86 | 34308.09 | 4364.90 2013-12-31 19:18:00 | 4374.70 | 4374.70 | 4364.49 | 4364.49 | 0.06 | 262.28 | 4371.30 2013-12-31 19:19:00 | 4364.01 | 4374.69 | 4360.01 | 4360.01 | 0.40 | 1745.09 | 4362.72 2013-12-31 19:20:00 | 4364.51 | 4364.51 | 4364.51 | 4364.51 | 2.99 | 13049.88 | 4364.51 2013-12-31 19:21:00 | . | . | . | . | . | . | . 2013-12-31 19:22:00 | 4369.70 | 4369.70 | 4369.70 | 4369.70 | 4.00 | 17478.80 | 4369.70 2013-12-31 19:23:00 | 4368.99 | 4368.99 | 4368.99 | 4368.99 | 0.01 | 43.69 | 4368.99 2013-12-31 19:24:00 | . | . | . | . | . | . | . 2013-12-31 19:25:00 | 4374.83 | 4374.83 | 4374.83 | 4374.83 | 4.34 | 18969.26 | 4374.83 2013-12-31 19:26:00 | 4364.51 | 4364.51 | 4359.99 | 4359.99 | 0.53 | 2310.92 | 4360.24 2013-12-31 19:27:00 | 4362.72 | 4362.72 | 4358.09 | 4362.70 | 6.27 | 27332.39 | 4362.71 2013-12-31 19:28:00 | . | . | . | . | . | . | . 2013-12-31 19:29:00 | 4356.88 | 4360.53 | 4356.88 | 4360.53 | 4.65 | 20266.65 | 4360.29 2013-12-31 19:30:00 | . | . | . | . | . | . | . 2013-12-31 19:31:00 | 4368.31 | 4368.31 | 4368.31 | 4368.31 | 6.47 | 28276.07 | 4368.31 2013-12-31 19:32:00 | 4368.20 | 4368.20 | 4368.20 | 4368.20 | 0.01 | 43.68 | 4368.20 2013-12-31 19:33:00 | 4364.99 | 4364.99 | 4361.01 | 4361.01 | 0.03 | 130.91 | 4363.63 2013-12-31 19:34:00 | 4360.52 | 4362.11 | 4356.88 | 4362.11 | 7.63 | 33279.79 | 4361.70 2013-12-31 19:35:00 | 4362.00 | 4362.00 | 4362.00 | 4362.00 | 0.01 | 43.62 | 4362.00 2013-12-31 19:36:00 | 4362.00 | 4362.00 | 4361.62 | 4361.99 | 5.09 | 22205.01 | 4361.62 2013-12-31 19:37:00 | 4361.99 | 4361.99 | 4360.00 | 4360.00 | 0.03 | 130.84 | 4361.33 2013-12-31 19:38:00 | 4360.77 | 4360.77 | 4360.77 | 4360.77 | 4.40 | 19183.03 | 4360.77 2013-12-31 19:39:00 | 4360.00 | 4360.00 | 4360.00 | 4360.00 | 0.01 | 43.60 | 4360.00 2013-12-31 19:40:00 | . | . | . | . | . | . | . 2013-12-31 19:41:00 | 4359.99 | 4360.35 | 4355.80 | 4360.35 | 2.96 | 12906.59 | 4360.33 2013-12-31 19:42:00 | 4360.00 | 4360.00 | 4360.00 | 4360.00 | 0.06 | 261.60 | 4360.00 2013-12-31 19:43:00 | . | . | . | . | . | . | . 2013-12-31 19:44:00 | 4352.95 | 4352.95 | 4352.95 | 4352.95 | 7.20 | 31358.65 | 4352.95 2013-12-31 19:45:00 | . | . | . | . | . | . | . 2013-12-31 19:46:00 | . | . | . | . | . | . | . 2013-12-31 19:47:00 | . | . | . | . | . | . | . 2013-12-31 19:48:00 | 4356.37 | 4356.37 | 4356.37 | 4356.37 | 2.65 | 11526.96 | 4356.37 2013-12-31 19:49:00 | 4357.17 | 4357.17 | 4357.17 | 4357.17 | 2.00 | 8714.34 | 4357.17 2013-12-31 19:50:00 | . | . | . | . | . | . | . 2013-12-31 19:51:00 | . | . | . | . | . | . | . 2013-12-31 19:52:00 | . | . | . | . | . | . | . 2013-12-31 19:53:00 | 4354.79 | 4354.79 | 4354.79 | 4354.79 | 6.73 | 29320.80 | 4354.79 2013-12-31 19:54:00 | 4353.00 | 4353.00 | 4353.00 | 4353.00 | 0.27 | 1162.25 | 4353.00 2013-12-31 19:55:00 | . | . | . | . | . | . | . 2013-12-31 19:56:00 | 4359.18 | 4359.18 | 4353.00 | 4353.00 | 5.31 | 23159.09 | 4358.95 2013-12-31 19:57:00 | . | . | . | . | . | . | . 2013-12-31 19:58:00 | . | . | . | . | . | . | . 2013-12-31 19:59:00 | 4359.18 | 4359.18 | 4359.18 | 4359.18 | 6.00 | 26155.08 | 4359.18 2013-12-31 20:00:00 | . | . | . | . | . | . | . 2013-12-31 20:01:00 | 4360.74 | 4360.74 | 4360.74 | 4360.74 | 7.49 | 32661.94 | 4360.74 2013-12-31 20:02:00 | . | . | . | . | . | . | . 2013-12-31 20:03:00 | 4353.39 | 4353.39 | 4353.39 | 4353.39 | 6.51 | 28340.57 | 4353.39 2013-12-31 20:04:00 | 4353.41 | 4353.41 | 4353.41 | 4353.41 | 2.55 | 11109.90 | 4353.41 2013-12-31 20:05:00 | . | . | . | . | . | . | . 2013-12-31 20:06:00 | 4356.99 | 4356.99 | 4356.99 | 4356.99 | 7.80 | 33984.52 | 4356.99 2013-12-31 20:07:00 | . | . | . | . | . | . | . 2013-12-31 20:08:00 | . | . | . | . | . | . | . 2013-12-31 20:09:00 | 4360.96 | 4360.96 | 4360.96 | 4360.96 | 6.83 | 29785.36 | 4360.96 2013-12-31 20:10:00 | 4363.85 | 4363.85 | 4363.85 | 4363.85 | 5.68 | 24804.12 | 4363.85 2013-12-31 20:11:00 | . | . | . | . | . | . | . 2013-12-31 20:12:00 | 4363.29 | 4363.29 | 4363.29 | 4363.29 | 5.63 | 24574.05 | 4363.29 2013-12-31 20:13:00 | 4357.65 | 4357.65 | 4357.65 | 4357.65 | 8.10 | 35296.96 | 4357.65 2013-12-31 20:14:00 | 4364.60 | 4364.60 | 4364.60 | 4364.60 | 0.01 | 43.65 | 4364.60 2013-12-31 20:15:00 | 4357.90 | 4357.90 | 4357.02 | 4357.02 | 9.90 | 43137.93 | 4357.37 2013-12-31 20:16:00 | . | . | . | . | . | . | . 2013-12-31 20:17:00 | 4358.65 | 4358.65 | 4358.65 | 4358.65 | 7.29 | 31791.99 | 4358.65 2013-12-31 20:18:00 | . | . | . | . | . | . | . 2013-12-31 20:19:00 | 4358.39 | 4358.39 | 4358.39 | 4358.39 | 2.50 | 10895.98 | 4358.39 2013-12-31 20:20:00 | 4363.04 | 4363.04 | 4363.04 | 4363.04 | 6.12 | 26719.26 | 4363.04 2013-12-31 20:21:00 | . | . | . | . | . | . | . 2013-12-31 20:22:00 | 4360.78 | 4360.78 | 4360.78 | 4360.78 | 6.41 | 27952.60 | 4360.78 2013-12-31 20:23:00 | 4361.71 | 4361.71 | 4361.71 | 4361.71 | 8.00 | 34893.68 | 4361.71 2013-12-31 20:24:00 | . | . | . | . | . | . | . 2013-12-31 20:25:00 | 4356.23 | 4356.23 | 4356.23 | 4356.23 | 5.38 | 23453.94 | 4356.23 2013-12-31 20:26:00 | . | . | . | . | . | . | . 2013-12-31 20:27:00 | . | . | . | . | . | . | . 2013-12-31 20:28:00 | 4355.40 | 4355.40 | 4355.40 | 4355.40 | 8.00 | 34843.20 | 4355.40 2013-12-31 20:29:00 | . | . | . | . | . | . | . 2013-12-31 20:30:00 | 4358.94 | 4358.94 | 4358.94 | 4358.94 | 4.44 | 19353.69 | 4358.94 2013-12-31 20:31:00 | . | . | . | . | . | . | . 2013-12-31 20:32:00 | . | . | . | . | . | . | . 2013-12-31 20:33:00 | 4358.01 | 4358.01 | 4358.01 | 4358.01 | 6.72 | 29285.83 | 4358.01 2013-12-31 20:34:00 | . | . | . | . | . | . | . 2013-12-31 20:35:00 | 4355.98 | 4355.98 | 4355.98 | 4355.98 | 0.46 | 1990.68 | 4355.98 2013-12-31 20:36:00 | . | . | . | . | . | . | . 2013-12-31 20:37:00 | . | . | . | . | . | . | . 2013-12-31 20:38:00 | . | . | . | . | . | . | . 2013-12-31 20:39:00 | . | . | . | . | . | . | . 2013-12-31 20:40:00 | . | . | . | . | . | . | . 2013-12-31 20:41:00 | . | . | . | . | . | . | . 2013-12-31 20:42:00 | . | . | . | . | . | . | . 2013-12-31 20:43:00 | . | . | . | . | . | . | . 2013-12-31 20:44:00 | . | . | . | . | . | . | . 2013-12-31 20:45:00 | . | . | . | . | . | . | . 2013-12-31 20:46:00 | . | . | . | . | . | . | . 2013-12-31 20:47:00 | . | . | . | . | . | . | . 2013-12-31 20:48:00 | . | . | . | . | . | . | . 2013-12-31 20:49:00 | . | . | . | . | . | . | . 2013-12-31 20:50:00 | . | . | . | . | . | . | . 2013-12-31 20:51:00 | . | . | . | . | . | . | . 2013-12-31 20:52:00 | . | . | . | . | . | . | . 2013-12-31 20:53:00 | . | . | . | . | . | . | . 2013-12-31 20:54:00 | . | . | . | . | . | . | . 2013-12-31 20:55:00 | . | . | . | . | . | . | . 2013-12-31 20:56:00 | . | . | . | . | . | . | . 2013-12-31 20:57:00 | . | . | . | . | . | . | . 2013-12-31 20:58:00 | . | . | . | . | . | . | . 2013-12-31 20:59:00 | . | . | . | . | . | . | . 2013-12-31 21:00:00 | . | . | . | . | . | . | . 2013-12-31 21:01:00 | . | . | . | . | . | . | . 2013-12-31 21:02:00 | . | . | . | . | . | . | . 2013-12-31 21:03:00 | . | . | . | . | . | . | . 2013-12-31 21:04:00 | . | . | . | . | . | . | . 2013-12-31 21:05:00 | . | . | . | . | . | . | . 2013-12-31 21:06:00 | . | . | . | . | . | . | . 2013-12-31 21:07:00 | . | . | . | . | . | . | . 2013-12-31 21:08:00 | 4355.98 | 4355.98 | 4355.98 | 4355.98 | 2.00 | 8711.96 | 4355.98 2013-12-31 21:09:00 | 4356.83 | 4356.83 | 4356.83 | 4356.83 | 12.22 | 53240.46 | 4356.83 2013-12-31 21:10:00 | . | . | . | . | . | . | . 2013-12-31 21:11:00 | 4355.98 | 4355.98 | 4355.98 | 4355.98 | 0.54 | 2365.30 | 4355.98 2013-12-31 21:12:00 | . | . | . | . | . | . | . 2013-12-31 21:13:00 | . | . | . | . | . | . | . 2013-12-31 21:14:00 | 4355.98 | 4355.98 | 4355.98 | 4355.98 | 0.16 | 683.89 | 4355.98 2013-12-31 21:15:00 | . | . | . | . | . | . | . 2013-12-31 21:16:00 | 4356.41 | 4356.41 | 4356.41 | 4356.41 | 0.17 | 740.59 | 4356.41 2013-12-31 21:17:00 | . | . | . | . | . | . | . 2013-12-31 21:18:00 | . | . | . | . | . | . | . 2013-12-31 21:19:00 | . | . | . | . | . | . | . 2013-12-31 21:20:00 | . | . | . | . | . | . | . 2013-12-31 21:21:00 | 4355.98 | 4355.98 | 4353.60 | 4353.60 | 5.12 | 22295.07 | 4353.66 2013-12-31 21:22:00 | . | . | . | . | . | . | . 2013-12-31 21:23:00 | 4352.00 | 4352.00 | 4352.00 | 4352.00 | 0.08 | 343.81 | 4352.00 2013-12-31 21:24:00 | 4355.35 | 4355.35 | 4355.35 | 4355.35 | 7.23 | 31489.18 | 4355.35 2013-12-31 21:25:00 | . | . | . | . | . | . | . 2013-12-31 21:26:00 | . | . | . | . | . | . | . 2013-12-31 21:27:00 | . | . | . | . | . | . | . 2013-12-31 21:28:00 | . | . | . | . | . | . | . 2013-12-31 21:29:00 | . | . | . | . | . | . | . 2013-12-31 21:30:00 | . | . | . | . | . | . | . 2013-12-31 21:31:00 | . | . | . | . | . | . | . 2013-12-31 21:32:00 | . | . | . | . | . | . | . 2013-12-31 21:33:00 | . | . | . | . | . | . | . 2013-12-31 21:34:00 | . | . | . | . | . | . | . 2013-12-31 21:35:00 | . | . | . | . | . | . | . 2013-12-31 21:36:00 | . | . | . | . | . | . | . 2013-12-31 21:37:00 | 4355.00 | 4357.99 | 4355.00 | 4357.99 | 0.50 | 2178.70 | 4357.39 2013-12-31 21:38:00 | . | . | . | . | . | . | . 2013-12-31 21:39:00 | 4357.99 | 4357.99 | 4357.99 | 4357.99 | 0.26 | 1133.08 | 4357.99 2013-12-31 21:40:00 | 4353.59 | 4353.59 | 4353.59 | 4353.59 | 3.82 | 16630.71 | 4353.59 2013-12-31 21:41:00 | . | . | . | . | . | . | . 2013-12-31 21:42:00 | . | . | . | . | . | . | . 2013-12-31 21:43:00 | 4356.32 | 4356.32 | 4356.32 | 4356.32 | 8.31 | 36201.02 | 4356.32 2013-12-31 21:44:00 | . | . | . | . | . | . | . 2013-12-31 21:45:00 | 4354.61 | 4354.61 | 4354.61 | 4354.61 | 5.40 | 23514.89 | 4354.61 2013-12-31 21:46:00 | . | . | . | . | . | . | . 2013-12-31 21:47:00 | 4355.65 | 4355.65 | 4355.65 | 4355.65 | 3.06 | 13328.29 | 4355.65 2013-12-31 21:48:00 | . | . | . | . | . | . | . 2013-12-31 21:49:00 | 4357.73 | 4357.73 | 4357.73 | 4357.73 | 5.95 | 25919.78 | 4357.73 2013-12-31 21:50:00 | . | . | . | . | . | . | . 2013-12-31 21:51:00 | 4357.61 | 4357.61 | 4357.61 | 4357.61 | 7.49 | 32638.50 | 4357.61 2013-12-31 21:52:00 | . | . | . | . | . | . | . 2013-12-31 21:53:00 | . | . | . | . | . | . | . 2013-12-31 21:54:00 | 4355.72 | 4355.72 | 4352.00 | 4352.00 | 4.61 | 20081.83 | 4355.20 2013-12-31 21:55:00 | . | . | . | . | . | . | . 2013-12-31 21:56:00 | 4355.33 | 4355.33 | 4355.33 | 4355.33 | 6.97 | 30374.07 | 4355.33 2013-12-31 21:57:00 | . | . | . | . | . | . | . 2013-12-31 21:58:00 | . | . | . | . | . | . | . 2013-12-31 21:59:00 | . | . | . | . | . | . | . 2013-12-31 22:00:00 | 4353.40 | 4353.40 | 4353.40 | 4353.40 | 6.64 | 28906.58 | 4353.40 2013-12-31 22:01:00 | . | . | . | . | . | . | . 2013-12-31 22:02:00 | 4353.69 | 4353.69 | 4353.69 | 4353.69 | 6.38 | 27776.54 | 4353.69 2013-12-31 22:03:00 | 4353.67 | 4353.67 | 4353.67 | 4353.67 | 6.06 | 26383.24 | 4353.67 2013-12-31 22:04:00 | . | . | . | . | . | . | . 2013-12-31 22:05:00 | 4353.92 | 4353.92 | 4353.92 | 4353.92 | 2.92 | 12691.68 | 4353.92 2013-12-31 22:06:00 | 4353.30 | 4353.30 | 4353.30 | 4353.30 | 2.00 | 8706.60 | 4353.30 2013-12-31 22:07:00 | 4357.48 | 4357.48 | 4357.48 | 4357.48 | 7.07 | 30820.46 | 4357.48 2013-12-31 22:08:00 | 4356.78 | 4356.78 | 4356.78 | 4356.78 | 6.00 | 26140.68 | 4356.78 2013-12-31 22:09:00 | . | . | . | . | . | . | . 2013-12-31 22:10:00 | 4354.42 | 4354.42 | 4354.42 | 4354.42 | 6.81 | 29653.60 | 4354.42 2013-12-31 22:11:00 | . | . | . | . | . | . | . 2013-12-31 22:12:00 | . | . | . | . | . | . | . 2013-12-31 22:13:00 | 4353.34 | 4353.34 | 4353.34 | 4353.34 | 7.82 | 34021.35 | 4353.34 2013-12-31 22:14:00 | . | . | . | . | . | . | . 2013-12-31 22:15:00 | 4357.56 | 4357.56 | 4357.56 | 4357.56 | 3.34 | 14532.46 | 4357.56 2013-12-31 22:16:00 | . | . | . | . | . | . | . 2013-12-31 22:17:00 | 4356.15 | 4357.79 | 4356.15 | 4357.79 | 5.56 | 24198.49 | 4356.16 2013-12-31 22:18:00 | . | . | . | . | . | . | . 2013-12-31 22:19:00 | . | . | . | . | . | . | . 2013-12-31 22:20:00 | 4354.20 | 4354.20 | 4354.20 | 4354.20 | 7.60 | 33091.92 | 4354.20 2013-12-31 22:21:00 | . | . | . | . | . | . | . 2013-12-31 22:22:00 | 4355.00 | 4357.72 | 4355.00 | 4357.72 | 5.30 | 23095.37 | 4357.62 2013-12-31 22:23:00 | . | . | . | . | . | . | . 2013-12-31 22:24:00 | 4356.82 | 4356.82 | 4356.82 | 4356.82 | 2.50 | 10892.05 | 4356.82 2013-12-31 22:25:00 | 4357.00 | 4358.00 | 4357.00 | 4358.00 | 3.87 | 16873.35 | 4357.79 2013-12-31 22:26:00 | . | . | . | . | . | . | . 2013-12-31 22:27:00 | 4352.27 | 4352.27 | 4352.27 | 4352.27 | 7.43 | 32337.37 | 4352.27 2013-12-31 22:28:00 | . | . | . | . | . | . | . 2013-12-31 22:29:00 | 4352.30 | 4352.30 | 4352.30 | 4352.30 | 3.55 | 15463.72 | 4352.30 2013-12-31 22:30:00 | . | . | . | . | . | . | . 2013-12-31 22:31:00 | . | . | . | . | . | . | . 2013-12-31 22:32:00 | 4354.39 | 4354.39 | 4354.39 | 4354.39 | 2.44 | 10616.00 | 4354.39 2013-12-31 22:33:00 | 4357.30 | 4357.30 | 4357.30 | 4357.30 | 4.67 | 20361.66 | 4357.30 2013-12-31 22:34:00 | . | . | . | . | . | . | . 2013-12-31 22:35:00 | . | . | . | . | . | . | . 2013-12-31 22:36:00 | 4352.26 | 4352.26 | 4352.26 | 4352.26 | 8.82 | 38399.99 | 4352.26 2013-12-31 22:37:00 | . | . | . | . | . | . | . 2013-12-31 22:38:00 | . | . | . | . | . | . | . 2013-12-31 22:39:00 | 4356.47 | 4356.47 | 4356.47 | 4356.47 | 2.82 | 12285.25 | 4356.47 2013-12-31 22:40:00 | 4352.22 | 4352.22 | 4352.22 | 4352.22 | 4.29 | 18671.02 | 4352.22 2013-12-31 22:41:00 | . | . | . | . | . | . | . 2013-12-31 22:42:00 | 4355.25 | 4355.25 | 4355.25 | 4355.25 | 8.70 | 37868.90 | 4355.25 2013-12-31 22:43:00 | . | . | . | . | . | . | . 2013-12-31 22:44:00 | 4353.12 | 4353.12 | 4353.12 | 4353.12 | 7.80 | 33954.34 | 4353.12 2013-12-31 22:45:00 | . | . | . | . | . | . | . 2013-12-31 22:46:00 | . | . | . | . | . | . | . 2013-12-31 22:47:00 | 4358.00 | 4358.00 | 4358.00 | 4358.00 | 0.59 | 2571.22 | 4358.00 2013-12-31 22:48:00 | 4354.81 | 4358.00 | 4354.81 | 4358.00 | 8.68 | 37778.18 | 4354.83 2013-12-31 22:49:00 | 4353.67 | 4353.67 | 4353.67 | 4353.67 | 5.00 | 21768.35 | 4353.67 2013-12-31 22:50:00 | 4358.00 | 4358.00 | 4358.00 | 4358.00 | 0.20 | 871.60 | 4358.00 2013-12-31 22:51:00 | 4357.07 | 4358.00 | 4357.07 | 4358.00 | 4.15 | 18074.19 | 4357.33 2013-12-31 22:52:00 | . | . | . | . | . | . | . 2013-12-31 22:53:00 | . | . | . | . | . | . | . 2013-12-31 22:54:00 | 4358.00 | 4358.00 | 4355.20 | 4358.00 | 2.77 | 12047.23 | 4355.47 2013-12-31 22:55:00 | . | . | . | . | . | . | . 2013-12-31 22:56:00 | . | . | . | . | . | . | . 2013-12-31 22:57:00 | 4352.49 | 4352.49 | 4352.49 | 4352.49 | 5.00 | 21762.45 | 4352.49 2013-12-31 22:58:00 | . | . | . | . | . | . | . 2013-12-31 22:59:00 | 4360.68 | 4360.68 | 4360.68 | 4360.68 | 9.47 | 41295.64 | 4360.68 2013-12-31 23:00:00 | . | . | . | . | . | . | . 2013-12-31 23:01:00 | . | . | . | . | . | . | . 2013-12-31 23:02:00 | 4354.58 | 4354.58 | 4354.58 | 4354.58 | 6.56 | 28552.98 | 4354.58 2013-12-31 23:03:00 | . | . | . | . | . | . | . 2013-12-31 23:04:00 | . | . | . | . | . | . | . 2013-12-31 23:05:00 | 4362.74 | 4362.74 | 4362.74 | 4362.74 | 4.56 | 19876.64 | 4362.74 2013-12-31 23:06:00 | 4352.22 | 4352.22 | 4352.22 | 4352.22 | 4.24 | 18444.71 | 4352.22 2013-12-31 23:07:00 | 4357.65 | 4357.65 | 4357.65 | 4357.65 | 7.60 | 33118.14 | 4357.65 2013-12-31 23:08:00 | . | . | . | . | . | . | . 2013-12-31 23:09:00 | 4354.40 | 4354.40 | 4354.40 | 4354.40 | 6.61 | 28782.58 | 4354.40 2013-12-31 23:10:00 | . | . | . | . | . | . | . 2013-12-31 23:11:00 | 4362.27 | 4362.27 | 4362.27 | 4362.27 | 10.32 | 45018.63 | 4362.27 2013-12-31 23:12:00 | . | . | . | . | . | . | . 2013-12-31 23:13:00 | 4353.95 | 4353.95 | 4353.95 | 4353.95 | 4.40 | 19157.38 | 4353.95 2013-12-31 23:14:00 | . | . | . | . | . | . | . 2013-12-31 23:15:00 | 4359.15 | 4359.15 | 4359.15 | 4359.15 | 5.89 | 25675.39 | 4359.15 2013-12-31 23:16:00 | . | . | . | . | . | . | . 2013-12-31 23:17:00 | 4362.65 | 4362.65 | 4362.65 | 4362.65 | 3.59 | 15648.83 | 4362.65 2013-12-31 23:18:00 | 4364.50 | 4364.50 | 4364.50 | 4364.50 | 1.87 | 8157.25 | 4364.50 2013-12-31 23:19:00 | . | . | . | . | . | . | . 2013-12-31 23:20:00 | 4364.89 | 4364.89 | 4364.89 | 4364.89 | 9.93 | 43343.36 | 4364.89 2013-12-31 23:21:00 | 4364.99 | 4365.00 | 4364.99 | 4365.00 | 10.45 | 45614.15 | 4364.99 2013-12-31 23:22:00 | 4362.87 | 4369.99 | 4362.87 | 4369.99 | 12.31 | 53731.49 | 4364.87 2013-12-31 23:23:00 | . | . | . | . | . | . | . 2013-12-31 23:24:00 | 4370.00 | 4370.00 | 4370.00 | 4370.00 | 2.40 | 10488.00 | 4370.00 2013-12-31 23:25:00 | 4361.10 | 4382.01 | 4361.10 | 4382.01 | 8.90 | 38911.75 | 4373.09 2013-12-31 23:26:00 | . | . | . | . | . | . | . 2013-12-31 23:27:00 | . | . | . | . | . | . | . 2013-12-31 23:28:00 | 4369.80 | 4369.80 | 4369.80 | 4369.80 | 3.90 | 17042.22 | 4369.80 2013-12-31 23:29:00 | 4377.43 | 4377.43 | 4355.12 | 4355.12 | 5.32 | 23269.57 | 4372.34 2013-12-31 23:30:00 | 4354.11 | 4354.11 | 4354.00 | 4354.00 | 3.34 | 14529.41 | 4354.03 2013-12-31 23:31:00 | 4355.00 | 4355.00 | 4353.99 | 4354.00 | 1.22 | 5311.98 | 4354.08 2013-12-31 23:32:00 | 4353.99 | 4373.98 | 4353.99 | 4373.98 | 19.95 | 87100.44 | 4365.94 2013-12-31 23:33:00 | 4360.26 | 4360.26 | 4360.26 | 4360.26 | 9.30 | 40550.42 | 4360.26 2013-12-31 23:34:00 | . | . | . | . | . | . | . 2013-12-31 23:35:00 | 4358.15 | 4358.15 | 4358.15 | 4358.15 | 11.45 | 49900.82 | 4358.15 2013-12-31 23:36:00 | . | . | . | . | . | . | . 2013-12-31 23:37:00 | 4358.00 | 4358.00 | 4358.00 | 4358.00 | 0.10 | 435.80 | 4358.00 2013-12-31 23:38:00 | 4358.00 | 4362.21 | 4358.00 | 4358.00 | 5.40 | 23565.35 | 4361.53 2013-12-31 23:39:00 | . | . | . | . | . | . | . 2013-12-31 23:40:00 | 4355.12 | 4355.12 | 4355.11 | 4355.11 | 1.32 | 5753.11 | 4355.12 2013-12-31 23:41:00 | 4360.22 | 4360.22 | 4360.22 | 4360.22 | 8.62 | 37580.74 | 4360.22 2013-12-31 23:42:00 | . | . | . | . | . | . | . 2013-12-31 23:43:00 | 4355.00 | 4356.52 | 4355.00 | 4356.52 | 9.30 | 40514.12 | 4356.36 2013-12-31 23:44:00 | . | . | . | . | . | . | . 2013-12-31 23:45:00 | 4359.89 | 4359.89 | 4359.89 | 4359.89 | 0.10 | 435.99 | 4359.89 2013-12-31 23:46:00 | 4355.21 | 4355.21 | 4355.21 | 4355.21 | 4.90 | 21340.53 | 4355.21 2013-12-31 23:47:00 | 4355.00 | 4355.00 | 4355.00 | 4355.00 | 0.31 | 1358.76 | 4355.00 2013-12-31 23:48:00 | 4355.00 | 4355.00 | 4355.00 | 4355.00 | 0.20 | 871.00 | 4355.00 2013-12-31 23:49:00 | 4357.60 | 4357.60 | 4357.60 | 4357.60 | 11.69 | 50949.06 | 4357.60 2013-12-31 23:50:00 | . | . | . | . | . | . | . 2013-12-31 23:51:00 | 4359.11 | 4359.11 | 4359.11 | 4359.11 | 7.30 | 31821.50 | 4359.11 2013-12-31 23:52:00 | 4359.11 | 4359.11 | 4359.11 | 4359.11 | 0.67 | 2929.32 | 4359.11 2013-12-31 23:53:00 | 4357.34 | 4357.34 | 4357.34 | 4357.34 | 7.94 | 34605.99 | 4357.34 2013-12-31 23:54:00 | 4356.89 | 4356.89 | 4356.89 | 4356.89 | 8.60 | 37469.25 | 4356.89 2013-12-31 23:55:00 | . | . | . | . | . | . | . 2013-12-31 23:56:00 | 4355.90 | 4355.90 | 4355.90 | 4355.90 | 6.87 | 29942.46 | 4355.90 2013-12-31 23:57:00 | 4359.89 | 4365.00 | 4355.00 | 4355.15 | 17.23 | 75101.98 | 4358.03 2013-12-31 23:58:00 | . | . | . | . | . | . | . 2013-12-31 23:59:00 | 4355.00 | 4359.30 | 4355.00 | 4359.30 | 5.70 | 24863.30 | 4358.92 2014-01-01 00:00:00 | . | . | . | . | . | . | . 2014-01-01 00:01:00 | . | . | . | . | . | . | . 2014-01-01 00:02:00 | 4356.65 | 4356.65 | 4356.65 | 4356.65 | 8.40 | 36595.86 | 4356.65 2014-01-01 00:03:00 | . | . | . | . | . | . | . 2014-01-01 00:04:00 | 4364.79 | 4364.80 | 4364.79 | 4364.80 | 0.80 | 3491.84 | 4364.79 2014-01-01 00:05:00 | 4359.72 | 4359.72 | 4359.72 | 4359.72 | 11.00 | 47956.92 | 4359.72 2014-01-01 00:06:00 | . | . | . | . | . | . | . 2014-01-01 00:07:00 | 4363.18 | 4363.18 | 4363.18 | 4363.18 | 13.80 | 60211.88 | 4363.18 2014-01-01 00:08:00 | 4355.10 | 4355.10 | 4355.10 | 4355.10 | 0.50 | 2181.91 | 4355.10 2014-01-01 00:09:00 | 4355.10 | 4355.10 | 4355.10 | 4355.10 | 1.00 | 4355.10 | 4355.10 2014-01-01 00:10:00 | . | . | . | . | . | . | . 2014-01-01 00:11:00 | . | . | . | . | . | . | . 2014-01-01 00:12:00 | . | . | . | . | . | . | . 2014-01-01 00:13:00 | 4355.10 | 4355.10 | 4355.10 | 4355.10 | 0.72 | 3135.67 | 4355.10 2014-01-01 00:14:00 | . | . | . | . | . | . | . 2014-01-01 00:15:00 | 4355.10 | 4355.10 | 4355.10 | 4355.10 | 0.78 | 3392.62 | 4355.10 2014-01-01 00:16:00 | 4357.13 | 4357.13 | 4357.13 | 4357.13 | 4.36 | 18997.09 | 4357.13 2014-01-01 00:17:00 | . | . | . | . | . | . | . 2014-01-01 00:18:00 | 4363.33 | 4363.33 | 4357.00 | 4357.00 | 1.37 | 5954.83 | 4359.32 2014-01-01 00:19:00 | 4356.69 | 4364.80 | 4356.69 | 4364.80 | 7.15 | 31163.78 | 4357.96 2014-01-01 00:20:00 | . | . | . | . | . | . | . 2014-01-01 00:21:00 | 4357.43 | 4357.43 | 4357.43 | 4357.43 | 8.11 | 35316.97 | 4357.43 2014-01-01 00:22:00 | 4364.01 | 4372.01 | 4364.01 | 4372.00 | 8.42 | 36745.99 | 4366.21 2014-01-01 00:23:00 | 4357.00 | 4357.00 | 4357.00 | 4357.00 | 0.40 | 1742.80 | 4357.00 2014-01-01 00:24:00 | 4358.00 | 4364.28 | 4358.00 | 4364.28 | 10.97 | 47871.94 | 4363.90 2014-01-01 00:25:00 | . | . | . | . | . | . | . 2014-01-01 00:26:00 | 4358.00 | 4358.00 | 4357.99 | 4357.99 | 1.93 | 8410.93 | 4358.00 2014-01-01 00:27:00 | 4357.99 | 4358.00 | 4357.99 | 4358.00 | 1.89 | 8240.98 | 4358.00 2014-01-01 00:28:00 | . | . | . | . | . | . | . 2014-01-01 00:29:00 | 4360.00 | 4366.79 | 4360.00 | 4366.79 | 10.00 | 43661.11 | 4366.11 2014-01-01 00:30:00 | . | . | . | . | . | . | . 2014-01-01 00:31:00 | . | . | . | . | . | . | . 2014-01-01 00:32:00 | 4365.21 | 4365.21 | 4365.21 | 4365.21 | 10.00 | 43652.10 | 4365.21 2014-01-01 00:33:00 | 4360.01 | 4360.01 | 4360.00 | 4360.00 | 1.00 | 4360.00 | 4360.00 2014-01-01 00:34:00 | 4360.00 | 4361.64 | 4360.00 | 4361.64 | 12.76 | 55633.64 | 4361.03 2014-01-01 00:35:00 | . | . | . | . | . | . | . 2014-01-01 00:36:00 | . | . | . | . | . | . | . 2014-01-01 00:37:00 | . | . | . | . | . | . | . 2014-01-01 00:38:00 | 4363.99 | 4363.99 | 4363.99 | 4363.99 | 0.45 | 1963.80 | 4363.99 2014-01-01 00:39:00 | 4364.64 | 4364.64 | 4364.64 | 4364.64 | 3.83 | 16707.84 | 4364.64 2014-01-01 00:40:00 | 4368.56 | 4368.56 | 4368.56 | 4368.56 | 13.70 | 59849.27 | 4368.56 2014-01-01 00:41:00 | 4368.82 | 4368.82 | 4368.82 | 4368.82 | 0.50 | 2184.41 | 4368.82 2014-01-01 00:42:00 | 4366.55 | 4366.55 | 4366.55 | 4366.55 | 14.01 | 61175.37 | 4366.55 2014-01-01 00:43:00 | 4365.01 | 4365.01 | 4365.01 | 4365.01 | 0.67 | 2924.56 | 4365.01 2014-01-01 00:44:00 | . | . | . | . | . | . | . 2014-01-01 00:45:00 | 4366.39 | 4370.01 | 4366.39 | 4370.00 | 14.70 | 64209.24 | 4367.08 2014-01-01 00:46:00 | 4365.00 | 4365.00 | 4363.12 | 4363.12 | 11.40 | 49741.07 | 4363.25 2014-01-01 00:47:00 | 4367.99 | 4367.99 | 4367.99 | 4367.99 | 0.03 | 131.04 | 4367.99 2014-01-01 00:48:00 | 4362.00 | 4364.00 | 4361.01 | 4361.01 | 2.00 | 8724.20 | 4362.10 2014-01-01 00:49:00 | 4364.49 | 4372.37 | 4364.00 | 4372.37 | 10.00 | 43687.95 | 4370.11 2014-01-01 00:50:00 | 4365.00 | 4365.00 | 4365.00 | 4365.00 | 0.22 | 938.48 | 4365.00 2014-01-01 00:51:00 | 4362.00 | 4365.00 | 4361.03 | 4365.00 | 2.03 | 8835.61 | 4363.26 2014-01-01 00:52:00 | 4361.02 | 4364.00 | 4361.01 | 4364.00 | 1.43 | 6245.57 | 4361.43 2014-01-01 00:53:00 | . | . | . | . | . | . | . 2014-01-01 00:54:00 | 4362.00 | 4363.00 | 4362.00 | 4363.00 | 1.06 | 4624.72 | 4362.94 2014-01-01 00:55:00 | . | . | . | . | . | . | . 2014-01-01 00:56:00 | . | . | . | . | . | . | . 2014-01-01 00:57:00 | 4363.90 | 4363.90 | 4363.90 | 4363.90 | 1.00 | 4363.90 | 4363.90 2014-01-01 00:58:00 | 4363.01 | 4364.00 | 4363.00 | 4364.00 | 1.27 | 5541.29 | 4363.22 2014-01-01 00:59:00 | 4371.00 | 4371.00 | 4371.00 | 4371.00 | 0.39 | 1704.69 | 4371.00 2014-01-01 01:00:00 | 4368.00 | 4368.00 | 4364.00 | 4364.00 | 8.70 | 37981.75 | 4365.72 2014-01-01 01:01:00 | 4362.06 | 4362.06 | 4362.05 | 4362.05 | 1.93 | 8396.96 | 4362.06 2014-01-01 01:02:00 | 4363.15 | 4363.15 | 4363.15 | 4363.15 | 4.90 | 21379.44 | 4363.15 2014-01-01 01:03:00 | . | . | . | . | . | . | . 2014-01-01 01:04:00 | 4361.50 | 4361.50 | 4360.00 | 4361.37 | 10.50 | 45793.37 | 4361.27 2014-01-01 01:05:00 | . | . | . | . | . | . | . 2014-01-01 01:06:00 | . | . | . | . | . | . | . 2014-01-01 01:07:00 | . | . | . | . | . | . | . 2014-01-01 01:08:00 | 4360.00 | 4360.00 | 4360.00 | 4360.00 | 1.40 | 6104.00 | 4360.00 2014-01-01 01:09:00 | 4355.20 | 4355.20 | 4355.19 | 4355.20 | 5.32 | 23156.59 | 4355.20 2014-01-01 01:10:00 | 4355.20 | 4355.20 | 4355.00 | 4355.00 | 6.34 | 27589.04 | 4355.02 2014-01-01 01:11:00 | 4355.01 | 4355.01 | 4355.00 | 4355.01 | 2.91 | 12673.07 | 4355.01 2014-01-01 01:12:00 | 4355.00 | 4355.01 | 4355.00 | 4355.00 | 7.11 | 30955.37 | 4355.00 2014-01-01 01:13:00 | 4355.01 | 4355.01 | 4355.01 | 4355.01 | 2.19 | 9559.25 | 4355.01 2014-01-01 01:14:00 | 4355.10 | 4358.83 | 4355.10 | 4358.83 | 6.03 | 26274.92 | 4358.81 2014-01-01 01:15:00 | . | . | . | . | . | . | . 2014-01-01 01:16:00 | 4357.00 | 4357.00 | 4357.00 | 4357.00 | 5.00 | 21785.00 | 4357.00 2014-01-01 01:17:00 | 4355.11 | 4355.11 | 4355.01 | 4355.01 | 7.97 | 34718.83 | 4355.10 2014-01-01 01:18:00 | . | . | . | . | . | . | . 2014-01-01 01:19:00 | 4355.02 | 4355.02 | 4355.02 | 4355.02 | 2.00 | 8710.04 | 4355.02 2014-01-01 01:20:00 | 4355.01 | 4355.01 | 4355.00 | 4355.01 | 7.86 | 34247.79 | 4355.01 2014-01-01 01:21:00 | . | . | . | . | . | . | . 2014-01-01 01:22:00 | . | . | . | . | . | . | . 2014-01-01 01:23:00 | 4355.01 | 4355.02 | 4355.01 | 4355.02 | 6.04 | 26286.86 | 4355.01 2014-01-01 01:24:00 | 4355.02 | 4355.02 | 4355.02 | 4355.02 | 0.27 | 1167.15 | 4355.02 2014-01-01 01:25:00 | 4355.02 | 4355.02 | 4355.02 | 4355.02 | 3.77 | 16414.07 | 4355.02 2014-01-01 01:26:00 | 4355.09 | 4355.10 | 4355.09 | 4355.10 | 2.67 | 11628.11 | 4355.10 2014-01-01 01:27:00 | 4355.92 | 4360.00 | 4355.92 | 4360.00 | 10.94 | 47659.48 | 4356.44 2014-01-01 01:28:00 | 4360.00 | 4360.00 | 4360.00 | 4360.00 | 0.50 | 2180.00 | 4360.00 2014-01-01 01:29:00 | . | . | . | . | . | . | . 2014-01-01 01:30:00 | 4362.00 | 4370.00 | 4362.00 | 4370.00 | 2.10 | 9163.13 | 4363.39 2014-01-01 01:31:00 | 4362.69 | 4362.69 | 4360.00 | 4360.00 | 11.50 | 50165.56 | 4362.22 2014-01-01 01:32:00 | . | . | . | . | . | . | . 2014-01-01 01:33:00 | 4363.65 | 4363.65 | 4363.65 | 4363.65 | 9.60 | 41891.04 | 4363.65 2014-01-01 01:34:00 | 4365.00 | 4369.00 | 4365.00 | 4365.00 | 2.85 | 12449.48 | 4365.18 2014-01-01 01:35:00 | 4365.00 | 4369.65 | 4365.00 | 4369.65 | 17.00 | 74278.75 | 4369.34 2014-01-01 01:36:00 | . | . | . | . | . | . | . 2014-01-01 01:37:00 | 4365.00 | 4365.00 | 4364.10 | 4364.10 | 15.87 | 69277.01 | 4364.46 2014-01-01 01:38:00 | 4363.00 | 4363.00 | 4363.00 | 4363.00 | 0.40 | 1745.20 | 4363.00 2014-01-01 01:39:00 | . | . | . | . | . | . | . 2014-01-01 01:40:00 | . | . | . | . | . | . | . 2014-01-01 01:41:00 | . | . | . | . | . | . | . 2014-01-01 01:42:00 | . | . | . | . | . | . | . 2014-01-01 01:43:00 | 4362.99 | 4362.99 | 4362.99 | 4362.99 | 0.23 | 1012.21 | 4362.99 2014-01-01 01:44:00 | . | . | . | . | . | . | . 2014-01-01 01:45:00 | 4361.01 | 4361.01 | 4361.01 | 4361.01 | 0.02 | 87.22 | 4361.01 2014-01-01 01:46:00 | . | . | . | . | . | . | . 2014-01-01 01:47:00 | . | . | . | . | . | . | . 2014-01-01 01:48:00 | 4360.00 | 4360.99 | 4360.00 | 4360.99 | 0.37 | 1613.50 | 4360.80 2014-01-01 01:49:00 | 4360.00 | 4360.00 | 4357.82 | 4357.82 | 0.33 | 1442.87 | 4359.14 2014-01-01 01:50:00 | 4356.01 | 4356.01 | 4356.00 | 4356.00 | 0.77 | 3354.12 | 4356.00 2014-01-01 01:51:00 | . | . | . | . | . | . | . 2014-01-01 01:52:00 | 4355.20 | 4355.20 | 4355.20 | 4355.20 | 0.02 | 95.81 | 4355.20 2014-01-01 01:53:00 | . | . | . | . | . | . | . 2014-01-01 01:54:00 | 4355.20 | 4361.00 | 4355.20 | 4361.00 | 4.08 | 17799.20 | 4358.28 2014-01-01 01:55:00 | 4360.01 | 4360.01 | 4360.00 | 4360.00 | 1.72 | 7503.57 | 4360.01 2014-01-01 01:56:00 | 4360.00 | 4360.00 | 4360.00 | 4360.00 | 0.17 | 741.20 | 4360.00 2014-01-01 01:57:00 | 4360.00 | 4360.00 | 4360.00 | 4360.00 | 1.97 | 8589.20 | 4360.00 2014-01-01 01:58:00 | 4360.01 | 4360.01 | 4360.01 | 4360.01 | 0.80 | 3488.01 | 4360.01 2014-01-01 01:59:00 | . | . | . | . | . | . | . 2014-01-01 02:00:00 | 4360.01 | 4360.01 | 4360.01 | 4360.01 | 0.20 | 872.00 | 4360.01 2014-01-01 02:01:00 | 4360.00 | 4360.00 | 4360.00 | 4360.00 | 0.10 | 436.00 | 4360.00 2014-01-01 02:02:00 | 4360.99 | 4360.99 | 4360.99 | 4360.99 | 0.20 | 872.20 | 4360.99 2014-01-01 02:03:00 | 4360.99 | 4363.00 | 4360.99 | 4363.00 | 1.03 | 4493.39 | 4362.51 2014-01-01 02:04:00 | 4360.01 | 4360.01 | 4360.01 | 4360.01 | 0.04 | 178.76 | 4360.01 2014-01-01 02:05:00 | . | . | . | . | . | . | . 2014-01-01 02:06:00 | . | . | . | . | . | . | . 2014-01-01 02:07:00 | 4362.89 | 4365.00 | 4362.89 | 4365.00 | 5.51 | 24025.37 | 4363.49 2014-01-01 02:08:00 | 4367.00 | 4369.01 | 4367.00 | 4369.00 | 4.28 | 18716.34 | 4368.89 2014-01-01 02:09:00 | 4367.00 | 4369.00 | 4366.99 | 4369.00 | 1.17 | 5087.84 | 4367.25 2014-01-01 02:10:00 | 4366.05 | 4369.00 | 4366.05 | 4369.00 | 12.60 | 55013.12 | 4366.12 2014-01-01 02:11:00 | 4369.00 | 4371.00 | 4365.00 | 4365.00 | 6.71 | 29286.58 | 4367.87 2014-01-01 02:12:00 | 4365.00 | 4368.32 | 4365.00 | 4365.00 | 14.15 | 61807.98 | 4368.05 2014-01-01 02:13:00 | 4363.21 | 4363.21 | 4363.21 | 4363.21 | 16.17 | 70570.56 | 4363.21 2014-01-01 02:14:00 | 4358.19 | 4358.19 | 4358.19 | 4358.19 | 8.42 | 36682.89 | 4358.19 2014-01-01 02:15:00 | 4357.25 | 4364.00 | 4357.25 | 4364.00 | 7.33 | 31927.78 | 4357.55 2014-01-01 02:16:00 | 4364.00 | 4365.00 | 4364.00 | 4365.00 | 2.13 | 9304.18 | 4364.06 2014-01-01 02:17:00 | 4369.00 | 4369.99 | 4369.00 | 4369.99 | 0.65 | 2840.30 | 4369.69 2014-01-01 02:18:00 | 4365.25 | 4365.25 | 4365.25 | 4365.25 | 18.77 | 81931.38 | 4365.25 2014-01-01 02:19:00 | 4369.99 | 4369.99 | 4369.99 | 4369.99 | 0.08 | 340.86 | 4369.99 2014-01-01 02:20:00 | 4369.99 | 4371.00 | 4369.99 | 4370.00 | 5.42 | 23701.64 | 4370.58 2014-01-01 02:21:00 | 4370.00 | 4370.00 | 4370.00 | 4370.00 | 1.00 | 4370.00 | 4370.00 2014-01-01 02:22:00 | 4372.76 | 4376.01 | 4372.76 | 4376.01 | 8.71 | 38090.14 | 4373.65 2014-01-01 02:23:00 | 4376.01 | 4381.01 | 4376.00 | 4381.00 | 9.38 | 41065.93 | 4379.43 2014-01-01 02:24:00 | 4381.00 | 4388.00 | 4374.00 | 4388.00 | 19.00 | 83267.20 | 4382.71 2014-01-01 02:25:00 | 4388.00 | 4388.00 | 4374.92 | 4374.92 | 12.68 | 55486.28 | 4375.89 2014-01-01 02:26:00 | 4386.99 | 4386.99 | 4386.99 | 4386.99 | 0.65 | 2851.54 | 4386.99 2014-01-01 02:27:00 | 4378.90 | 4378.90 | 4378.90 | 4378.90 | 7.12 | 31195.28 | 4378.90 2014-01-01 02:28:00 | . | . | . | . | . | . | . 2014-01-01 02:29:00 | 4379.00 | 4380.01 | 4378.73 | 4380.01 | 9.40 | 41139.50 | 4378.87 2014-01-01 02:30:00 | 4380.01 | 4380.01 | 4372.19 | 4372.19 | 19.02 | 83188.81 | 4372.83 2014-01-01 02:31:00 | 4371.00 | 4371.00 | 4371.00 | 4371.00 | 0.24 | 1049.04 | 4371.00 2014-01-01 02:32:00 | 4371.00 | 4379.99 | 4371.00 | 4374.83 | 17.86 | 78115.65 | 4374.76 2014-01-01 02:33:00 | 4379.99 | 4380.00 | 4379.99 | 4379.99 | 3.59 | 15702.27 | 4379.99 2014-01-01 02:34:00 | 4376.00 | 4383.29 | 4376.00 | 4383.29 | 15.67 | 68674.75 | 4382.56 2014-01-01 02:35:00 | 4384.00 | 4384.99 | 4384.00 | 4384.99 | 0.57 | 2516.52 | 4384.17 2014-01-01 02:36:00 | 4384.14 | 4385.00 | 4384.14 | 4385.00 | 11.39 | 49950.73 | 4384.34 2014-01-01 02:37:00 | 4384.00 | 4385.00 | 4384.00 | 4385.00 | 2.16 | 9479.18 | 4384.45 2014-01-01 02:38:00 | 4384.01 | 4384.01 | 4384.00 | 4384.00 | 9.71 | 42568.65 | 4384.00 2014-01-01 02:39:00 | 4380.31 | 4380.31 | 4380.01 | 4380.01 | 7.11 | 31135.24 | 4380.31 2014-01-01 02:40:00 | 4380.00 | 4384.01 | 4380.00 | 4384.01 | 1.46 | 6385.56 | 4382.68 2014-01-01 02:41:00 | 4386.96 | 4386.96 | 4386.96 | 4386.96 | 0.44 | 1947.81 | 4386.96 2014-01-01 02:42:00 | 4386.99 | 4388.00 | 4386.99 | 4388.00 | 2.50 | 10969.54 | 4387.81 2014-01-01 02:43:00 | 4386.99 | 4388.00 | 4384.00 | 4386.71 | 21.24 | 93175.44 | 4386.58 2014-01-01 02:44:00 | 4384.00 | 4384.00 | 4380.00 | 4380.00 | 6.50 | 28470.13 | 4380.02 2014-01-01 02:45:00 | 4382.47 | 4382.47 | 4379.99 | 4379.99 | 23.00 | 100784.99 | 4382.15 2014-01-01 02:46:00 | 4378.99 | 4379.00 | 4377.99 | 4379.00 | 3.10 | 13574.43 | 4378.85 2014-01-01 02:47:00 | 4378.00 | 4384.78 | 4377.99 | 4377.99 | 8.35 | 36601.13 | 4383.37 2014-01-01 02:48:00 | 4379.78 | 4379.78 | 4379.78 | 4379.78 | 21.58 | 94515.65 | 4379.78 2014-01-01 02:49:00 | 4380.07 | 4382.00 | 4380.07 | 4382.00 | 20.88 | 91457.79 | 4380.16 2014-01-01 02:50:00 | 4382.00 | 4382.00 | 4382.00 | 4382.00 | 0.39 | 1713.36 | 4382.00 2014-01-01 02:51:00 | 4382.00 | 4382.00 | 4378.00 | 4378.00 | 21.41 | 93779.00 | 4380.56 2014-01-01 02:52:00 | 4372.02 | 4382.01 | 4370.01 | 4382.00 | 2.25 | 9838.01 | 4376.34 2014-01-01 02:53:00 | 4382.00 | 4382.00 | 4382.00 | 4382.00 | 0.01 | 43.82 | 4382.00 2014-01-01 02:54:00 | . | . | . | . | . | . | . 2014-01-01 02:55:00 | 4374.88 | 4380.99 | 4374.88 | 4380.99 | 20.90 | 91436.21 | 4374.94 2014-01-01 02:56:00 | . | . | . | . | . | . | . 2014-01-01 02:57:00 | 4375.27 | 4380.40 | 4375.27 | 4380.40 | 20.66 | 90385.50 | 4375.33 2014-01-01 02:58:00 | . | . | . | . | . | . | . 2014-01-01 02:59:00 | 4376.92 | 4380.00 | 4376.92 | 4380.00 | 10.67 | 46703.59 | 4377.50 2014-01-01 03:00:00 | 4380.41 | 4381.00 | 4380.41 | 4381.00 | 7.00 | 30666.41 | 4380.92 2014-01-01 03:01:00 | 4381.00 | 4381.00 | 4381.00 | 4381.00 | 0.10 | 438.10 | 4381.00 2014-01-01 03:02:00 | 4380.41 | 4380.41 | 4380.41 | 4380.41 | 0.04 | 170.84 | 4380.41 2014-01-01 03:03:00 | 4380.01 | 4381.00 | 4380.00 | 4381.00 | 2.43 | 10635.53 | 4380.37 2014-01-01 03:04:00 | 4380.00 | 4380.00 | 4379.51 | 4379.51 | 32.03 | 140258.68 | 4379.53 2014-01-01 03:05:00 | 4380.00 | 4380.31 | 4380.00 | 4380.31 | 1.91 | 8374.91 | 4380.18 2014-01-01 03:06:00 | 4380.31 | 4380.99 | 4380.00 | 4380.99 | 2.05 | 8979.50 | 4380.24 2014-01-01 03:07:00 | 4378.01 | 4381.00 | 4378.00 | 4381.00 | 3.78 | 16541.69 | 4380.75 2014-01-01 03:08:00 | . | . | . | . | . | . | . 2014-01-01 03:09:00 | 4380.51 | 4380.51 | 4380.51 | 4380.51 | 1.00 | 4362.99 | 4380.51 2014-01-01 03:10:00 | 4381.00 | 4381.00 | 4380.51 | 4380.51 | 1.00 | 4398.52 | 4381.00 2014-01-01 03:11:00 | 4380.51 | 4381.99 | 4380.51 | 4381.59 | 29.76 | 130374.54 | 4381.45 2014-01-01 03:12:00 | 4381.99 | 4382.00 | 4381.00 | 4381.99 | 8.22 | 36007.25 | 4381.51 2014-01-01 03:13:00 | 4382.00 | 4382.00 | 4382.00 | 4382.00 | 0.50 | 2191.00 | 4382.00 2014-01-01 03:14:00 | 4381.99 | 4381.99 | 4381.99 | 4381.99 | 0.19 | 841.34 | 4381.99 2014-01-01 03:15:00 | . | . | . | . | . | . | . 2014-01-01 03:16:00 | 4380.52 | 4380.52 | 4377.00 | 4377.00 | 1.20 | 5255.64 | 4379.70 2014-01-01 03:17:00 | 4379.03 | 4379.03 | 4375.00 | 4375.00 | 30.00 | 131365.12 | 4378.84 2014-01-01 03:18:00 | . | . | . | . | . | . | . 2014-01-01 03:19:00 | 4378.50 | 4378.50 | 4378.50 | 4378.50 | 31.63 | 138491.95 | 4378.50 2014-01-01 03:20:00 | 4380.50 | 4381.00 | 4380.50 | 4381.00 | 1.47 | 6457.33 | 4380.82 2014-01-01 03:21:00 | 4381.00 | 4381.00 | 4381.00 | 4381.00 | 0.67 | 2935.27 | 4381.00 2014-01-01 03:22:00 | 4380.76 | 4382.00 | 4380.50 | 4382.00 | 12.30 | 53894.33 | 4381.65 2014-01-01 03:23:00 | 4380.77 | 4380.77 | 4379.99 | 4380.00 | 7.34 | 32138.35 | 4380.31 2014-01-01 03:24:00 | 4380.00 | 4380.50 | 4380.00 | 4380.00 | 1.12 | 4905.66 | 4380.05 2014-01-01 03:25:00 | 4377.01 | 4377.01 | 4377.00 | 4377.00 | 1.84 | 8053.69 | 4377.00 2014-01-01 03:26:00 | 4377.00 | 4380.00 | 4375.00 | 4375.00 | 3.59 | 15692.47 | 4377.26 2014-01-01 03:27:00 | 4375.00 | 4375.00 | 4370.01 | 4370.01 | 5.00 | 21858.77 | 4372.63 2014-01-01 03:28:00 | 4379.97 | 4382.00 | 4370.00 | 4370.00 | 45.95 | 200974.96 | 4373.68 2014-01-01 03:29:00 | 4371.50 | 4371.50 | 4370.00 | 4370.00 | 3.00 | 13111.76 | 4370.59 2014-01-01 03:30:00 | 4371.90 | 4379.00 | 4370.00 | 4373.73 | 63.36 | 277063.16 | 4373.05 2014-01-01 03:31:00 | 4372.00 | 4372.00 | 4372.00 | 4372.00 | 0.20 | 874.40 | 4372.00 2014-01-01 03:32:00 | 4373.00 | 4376.66 | 4373.00 | 4376.66 | 34.00 | 148769.84 | 4375.58 2014-01-01 03:33:00 | 4374.00 | 4374.00 | 4374.00 | 4374.00 | 1.04 | 4562.08 | 4374.00 2014-01-01 03:34:00 | 4376.28 | 4376.28 | 4376.28 | 4376.28 | 19.00 | 83149.32 | 4376.28 2014-01-01 03:35:00 | 4378.00 | 4378.00 | 4378.00 | 4378.00 | 0.52 | 2263.43 | 4378.00 2014-01-01 03:36:00 | 4378.00 | 4378.00 | 4373.43 | 4373.43 | 20.88 | 91328.37 | 4373.75 2014-01-01 03:37:00 | . | . | . | . | . | . | . 2014-01-01 03:38:00 | 4373.74 | 4373.74 | 4373.00 | 4373.00 | 25.70 | 112391.48 | 4373.72 2014-01-01 03:39:00 | 4376.00 | 4377.00 | 4376.00 | 4377.00 | 1.03 | 4529.72 | 4376.54 2014-01-01 03:40:00 | 4375.22 | 4377.00 | 4375.22 | 4377.00 | 24.60 | 107630.59 | 4375.23 2014-01-01 03:41:00 | . | . | . | . | . | . | . 2014-01-01 03:42:00 | 4373.43 | 4373.43 | 4371.01 | 4371.01 | 19.48 | 85186.27 | 4373.24 2014-01-01 03:43:00 | . | . | . | . | . | . | . 2014-01-01 03:44:00 | 4376.00 | 4376.99 | 4376.00 | 4376.99 | 0.60 | 2625.72 | 4376.21 2014-01-01 03:45:00 | 4376.99 | 4376.99 | 4376.99 | 4376.99 | 0.34 | 1466.29 | 4376.99 2014-01-01 03:46:00 | 4376.99 | 4376.99 | 4376.98 | 4376.98 | 0.21 | 927.92 | 4376.99 2014-01-01 03:47:00 | 4377.00 | 4377.00 | 4376.98 | 4376.98 | 0.72 | 3151.44 | 4377.00 2014-01-01 03:48:00 | 4376.98 | 4377.01 | 4376.98 | 4377.01 | 31.76 | 139018.14 | 4377.01 2014-01-01 03:49:00 | 4380.00 | 4380.00 | 4380.00 | 4380.00 | 0.24 | 1055.58 | 4380.00 2014-01-01 03:50:00 | 4380.00 | 4380.00 | 4379.99 | 4379.99 | 1.60 | 7016.75 | 4379.99 2014-01-01 03:51:00 | 4379.98 | 4379.98 | 4379.98 | 4379.98 | 0.01 | 43.80 | 4379.98 2014-01-01 03:52:00 | . | . | . | . | . | . | . 2014-01-01 03:53:00 | . | . | . | . | . | . | . 2014-01-01 03:54:00 | 4379.97 | 4379.98 | 4376.99 | 4379.98 | 0.64 | 2789.15 | 4378.57 2014-01-01 03:55:00 | . | . | . | . | . | . | . 2014-01-01 03:56:00 | 4379.98 | 4379.98 | 4379.97 | 4379.97 | 0.11 | 459.90 | 4379.98 2014-01-01 03:57:00 | 4376.99 | 4376.99 | 4376.97 | 4376.97 | 0.87 | 3786.09 | 4376.98 2014-01-01 03:58:00 | 4376.97 | 4380.00 | 4376.97 | 4380.00 | 7.12 | 31191.09 | 4379.54 2014-01-01 03:59:00 | 4379.99 | 4380.00 | 4379.90 | 4380.00 | 3.95 | 17300.77 | 4379.94 2014-01-01 04:00:00 | 4380.00 | 4380.59 | 4380.00 | 4380.59 | 10.25 | 44908.44 | 4380.03 2014-01-01 04:01:00 | 4381.00 | 4381.00 | 4377.10 | 4380.59 | 5.15 | 22566.73 | 4380.19 2014-01-01 04:02:00 | . | . | . | . | . | . | . 2014-01-01 04:03:00 | 4380.57 | 4380.59 | 4380.57 | 4380.59 | 1.01 | 4424.39 | 4380.59 2014-01-01 04:04:00 | 4380.57 | 4380.57 | 4380.57 | 4380.57 | 1.04 | 4560.17 | 4380.57 2014-01-01 04:05:00 | 4380.57 | 4380.57 | 4380.57 | 4380.57 | 0.12 | 530.05 | 4380.57 2014-01-01 04:06:00 | 4380.59 | 4381.00 | 4380.59 | 4381.00 | 4.30 | 18837.44 | 4380.80 2014-01-01 04:07:00 | 4381.00 | 4381.00 | 4381.00 | 4381.00 | 1.14 | 4976.82 | 4381.00 2014-01-01 04:08:00 | 4382.00 | 4384.79 | 4382.00 | 4384.79 | 5.56 | 24373.52 | 4382.15 2014-01-01 04:09:00 | 4384.79 | 4384.79 | 4384.79 | 4384.79 | 0.20 | 876.96 | 4384.79 2014-01-01 04:10:00 | 4385.00 | 4385.00 | 4385.00 | 4385.00 | 0.01 | 43.85 | 4385.00 2014-01-01 04:11:00 | 4385.00 | 4388.00 | 4385.00 | 4388.00 | 2.91 | 12756.26 | 4386.61 2014-01-01 04:12:00 | 4387.99 | 4388.00 | 4385.00 | 4385.00 | 0.53 | 2333.42 | 4386.13 2014-01-01 04:13:00 | 4385.00 | 4385.00 | 4385.00 | 4385.00 | 0.17 | 736.68 | 4385.00 2014-01-01 04:14:00 | 4385.00 | 4385.00 | 4385.00 | 4385.00 | 0.10 | 434.12 | 4385.00 2014-01-01 04:15:00 | 4388.00 | 4388.03 | 4388.00 | 4388.03 | 1.22 | 5335.81 | 4388.00 2014-01-01 04:16:00 | 4388.04 | 4388.07 | 4388.04 | 4388.07 | 0.40 | 1755.22 | 4388.06 2014-01-01 04:17:00 | 4388.08 | 4388.22 | 4388.00 | 4388.00 | 0.69 | 3027.79 | 4388.10 2014-01-01 04:18:00 | 4387.99 | 4387.99 | 4387.58 | 4387.58 | 0.46 | 2018.29 | 4387.59 2014-01-01 04:19:00 | . | . | . | . | . | . | . 2014-01-01 04:20:00 | 4387.98 | 4387.98 | 4387.98 | 4387.98 | 0.01 | 43.88 | 4387.98 2014-01-01 04:21:00 | 4387.22 | 4387.22 | 4386.99 | 4386.99 | 0.61 | 2676.20 | 4387.22 2014-01-01 04:22:00 | . | . | . | . | . | . | . 2014-01-01 04:23:00 | 4386.99 | 4387.90 | 4386.99 | 4387.90 | 0.39 | 1724.18 | 4387.22 2014-01-01 04:24:00 | 4387.98 | 4388.43 | 4387.98 | 4388.43 | 2.53 | 11101.96 | 4388.13 2014-01-01 04:25:00 | 4388.42 | 4388.43 | 4388.42 | 4388.43 | 0.22 | 983.01 | 4388.43 2014-01-01 04:26:00 | 4388.44 | 4390.00 | 4388.44 | 4390.00 | 4.01 | 17622.07 | 4389.06 2014-01-01 04:27:00 | 4390.00 | 4390.00 | 4390.00 | 4390.00 | 20.73 | 91017.87 | 4390.00 2014-01-01 04:28:00 | 4390.00 | 4390.00 | 4390.00 | 4390.00 | 7.03 | 30857.31 | 4390.00 2014-01-01 04:29:00 | 4390.00 | 4390.00 | 4390.00 | 4390.00 | 1.58 | 6936.20 | 4390.00 2014-01-01 04:30:00 | 4390.00 | 4390.00 | 4390.00 | 4390.00 | 0.40 | 1756.00 | 4390.00 2014-01-01 04:31:00 | 4390.00 | 4390.00 | 4390.00 | 4390.00 | 1.20 | 5268.00 | 4390.00 2014-01-01 04:32:00 | 4389.99 | 4395.00 | 4389.99 | 4395.00 | 10.12 | 44442.79 | 4391.58 2014-01-01 04:33:00 | 4394.00 | 4394.00 | 4394.00 | 4394.00 | 0.23 | 997.44 | 4394.00 2014-01-01 04:34:00 | 4394.00 | 4394.01 | 4394.00 | 4394.00 | 1.67 | 7351.17 | 4394.00 2014-01-01 04:35:00 | 4394.01 | 4394.01 | 4394.01 | 4394.01 | 0.33 | 1428.05 | 4394.01 2014-01-01 04:36:00 | 4394.00 | 4394.00 | 4394.00 | 4394.00 | 0.08 | 369.10 | 4394.00 2014-01-01 04:37:00 | 4394.00 | 4400.00 | 4394.00 | 4400.00 | 10.04 | 44157.60 | 4398.17 2014-01-01 04:38:00 | 4392.78 | 4392.78 | 4392.78 | 4392.78 | 7.36 | 32313.29 | 4392.78 2014-01-01 04:39:00 | 4393.00 | 4393.20 | 4393.00 | 4393.00 | 0.88 | 3870.26 | 4393.03 2014-01-01 04:40:00 | 4393.00 | 4394.63 | 4393.00 | 4394.63 | 4.25 | 18653.87 | 4394.32 2014-01-01 04:41:00 | . | . | . | . | . | . | . 2014-01-01 04:42:00 | . | . | . | . | . | . | . 2014-01-01 04:43:00 | . | . | . | . | . | . | . 2014-01-01 04:44:00 | 4393.01 | 4393.01 | 4393.01 | 4393.01 | 0.66 | 2899.39 | 4393.01 2014-01-01 04:45:00 | 4390.00 | 4390.00 | 4390.00 | 4390.00 | 0.23 | 1009.70 | 4390.00 2014-01-01 04:46:00 | 4381.22 | 4390.00 | 4381.11 | 4386.87 | 10.38 | 45551.97 | 4386.75 2014-01-01 04:47:00 | 4382.10 | 4385.73 | 4382.10 | 4385.73 | 10.10 | 44295.51 | 4385.69 2014-01-01 04:48:00 | 4385.60 | 4389.88 | 4385.60 | 4389.88 | 10.25 | 44985.91 | 4388.44 2014-01-01 04:49:00 | 4386.10 | 4386.10 | 4386.10 | 4386.10 | 0.73 | 3206.24 | 4386.10 2014-01-01 04:50:00 | 4386.10 | 4389.88 | 4386.10 | 4389.88 | 0.20 | 877.66 | 4388.29 2014-01-01 04:51:00 | 4389.88 | 4390.00 | 4386.00 | 4386.00 | 7.22 | 31654.22 | 4387.28 2014-01-01 04:52:00 | 4386.00 | 4386.42 | 4385.01 | 4386.42 | 4.06 | 17817.61 | 4386.41 2014-01-01 04:53:00 | 4390.00 | 4390.00 | 4390.00 | 4390.00 | 2.14 | 9407.77 | 4390.00 2014-01-01 04:54:00 | 4390.00 | 4399.01 | 4390.00 | 4399.00 | 4.53 | 19887.14 | 4394.95 2014-01-01 04:55:00 | 4394.59 | 4394.59 | 4391.00 | 4391.00 | 13.29 | 58412.60 | 4394.57 2014-01-01 04:56:00 | 4391.00 | 4391.00 | 4390.00 | 4390.00 | 3.74 | 16401.78 | 4390.20 2014-01-01 04:57:00 | 4389.99 | 4400.00 | 4389.99 | 4400.00 | 12.00 | 52761.03 | 4396.75 2014-01-01 04:58:00 | 4390.01 | 4391.12 | 4390.00 | 4391.12 | 6.28 | 27592.68 | 4390.94 2014-01-01 04:59:00 | 4394.99 | 4399.99 | 4390.00 | 4399.99 | 3.65 | 16047.73 | 4396.64 2014-01-01 05:00:00 | 4390.01 | 4398.00 | 4390.01 | 4398.00 | 9.45 | 41487.12 | 4392.03 2014-01-01 05:01:00 | 4391.01 | 4397.00 | 4391.01 | 4397.00 | 0.10 | 430.82 | 4396.14 2014-01-01 05:02:00 | . | . | . | . | . | . | . 2014-01-01 05:03:00 | 4397.00 | 4397.00 | 4393.01 | 4393.01 | 4.10 | 18011.74 | 4393.11 2014-01-01 05:04:00 | 4395.55 | 4395.55 | 4393.00 | 4393.00 | 9.45 | 41507.96 | 4394.70 2014-01-01 05:05:00 | . | . | . | . | . | . | . 2014-01-01 05:06:00 | 4393.37 | 4393.99 | 4393.37 | 4393.99 | 3.80 | 16694.93 | 4393.40 2014-01-01 05:07:00 | 4391.61 | 4393.98 | 4391.61 | 4393.98 | 8.33 | 36595.31 | 4391.61 2014-01-01 05:08:00 | 4390.00 | 4393.97 | 4390.00 | 4393.97 | 0.02 | 87.84 | 4391.98 2014-01-01 05:09:00 | 4390.01 | 4390.01 | 4390.00 | 4390.00 | 1.00 | 4390.00 | 4390.00 2014-01-01 05:10:00 | 4393.97 | 4393.97 | 4393.97 | 4393.97 | 0.50 | 2196.99 | 4393.97 2014-01-01 05:11:00 | 4393.99 | 4395.01 | 4393.99 | 4395.00 | 19.01 | 83553.17 | 4394.30 2014-01-01 05:12:00 | 4395.00 | 4397.49 | 4395.00 | 4397.49 | 8.00 | 35144.06 | 4395.76 2014-01-01 05:13:00 | 4397.48 | 4397.50 | 4397.47 | 4397.50 | 4.29 | 18860.82 | 4397.49 2014-01-01 05:14:00 | 4397.47 | 4397.48 | 4394.00 | 4394.00 | 1.95 | 8576.80 | 4396.11 2014-01-01 05:15:00 | 4397.46 | 4400.00 | 4397.45 | 4397.45 | 9.59 | 42204.59 | 4399.06 2014-01-01 05:16:00 | . | . | . | . | . | . | . 2014-01-01 05:17:00 | 4397.44 | 4397.44 | 4397.44 | 4397.44 | 0.01 | 43.97 | 4397.44 2014-01-01 05:18:00 | 4397.43 | 4397.45 | 4394.01 | 4397.45 | 0.81 | 3561.69 | 4397.15 2014-01-01 05:19:00 | 4397.45 | 4399.71 | 4394.00 | 4399.71 | 2.62 | 11518.00 | 4396.18 2014-01-01 05:20:00 | 4396.01 | 4396.01 | 4393.96 | 4393.96 | 9.61 | 42213.19 | 4394.00 2014-01-01 05:21:00 | 4393.01 | 4393.96 | 4390.00 | 4390.00 | 2.99 | 13109.83 | 4391.90 2014-01-01 05:22:00 | 4390.00 | 4393.00 | 4390.00 | 4390.01 | 0.60 | 2634.06 | 4390.10 2014-01-01 05:23:00 | 4393.94 | 4393.94 | 4390.01 | 4392.01 | 0.51 | 2238.96 | 4390.13 2014-01-01 05:24:00 | 4391.00 | 4392.01 | 4391.00 | 4391.00 | 7.32 | 32146.53 | 4391.00 2014-01-01 05:25:00 | 4393.94 | 4393.94 | 4393.94 | 4393.94 | 0.01 | 43.94 | 4393.94 2014-01-01 05:26:00 | 4393.94 | 4393.94 | 4393.94 | 4393.94 | 0.92 | 4042.42 | 4393.94 2014-01-01 05:27:00 | 4393.93 | 4393.93 | 4393.93 | 4393.93 | 0.01 | 43.94 | 4393.93 2014-01-01 05:28:00 | 4393.92 | 4393.92 | 4393.91 | 4393.91 | 0.02 | 87.88 | 4393.92 2014-01-01 05:29:00 | 4393.90 | 4393.90 | 4391.00 | 4391.00 | 0.80 | 3512.86 | 4391.07 2014-01-01 05:30:00 | 4393.90 | 4393.90 | 4393.89 | 4393.89 | 0.03 | 131.82 | 4393.90 2014-01-01 05:31:00 | 4393.89 | 4393.90 | 4391.00 | 4391.00 | 0.20 | 882.88 | 4392.45 2014-01-01 05:32:00 | 4393.88 | 4393.88 | 4390.01 | 4390.01 | 3.66 | 16083.94 | 4390.92 2014-01-01 05:33:00 | 4390.01 | 4390.01 | 4385.00 | 4385.00 | 3.18 | 13932.83 | 4386.91 2014-01-01 05:34:00 | . | . | . | . | . | . | . 2014-01-01 05:35:00 | 4386.51 | 4390.00 | 4386.51 | 4389.98 | 5.80 | 25436.50 | 4387.12 2014-01-01 05:36:00 | 4386.50 | 4386.50 | 4385.00 | 4385.00 | 0.84 | 3700.96 | 4385.02 2014-01-01 05:37:00 | 4388.98 | 4388.98 | 4388.98 | 4388.98 | 0.01 | 43.89 | 4388.98 2014-01-01 05:38:00 | 4388.00 | 4388.00 | 4388.00 | 4388.00 | 0.09 | 394.92 | 4388.00 2014-01-01 05:39:00 | 4388.98 | 4388.98 | 4388.00 | 4388.00 | 0.03 | 109.71 | 4388.59 2014-01-01 05:40:00 | 4388.97 | 4388.97 | 4384.72 | 4384.72 | 0.10 | 416.76 | 4386.91 2014-01-01 05:41:00 | 4384.71 | 4384.71 | 4380.99 | 4384.00 | 1.81 | 7925.36 | 4381.07 2014-01-01 05:42:00 | 4384.00 | 4384.72 | 4384.00 | 4384.72 | 0.88 | 3840.68 | 4384.34 2014-01-01 05:43:00 | 4384.72 | 4384.73 | 4384.72 | 4384.73 | 1.47 | 6463.09 | 4384.73 2014-01-01 05:44:00 | 4388.00 | 4388.47 | 4385.00 | 4385.00 | 0.48 | 2109.43 | 4385.52 2014-01-01 05:45:00 | 4388.48 | 4388.48 | 4388.48 | 4388.48 | 0.30 | 1316.54 | 4388.48 2014-01-01 05:46:00 | . | . | . | . | . | . | . 2014-01-01 05:47:00 | 4388.47 | 4393.89 | 4388.00 | 4393.89 | 1.53 | 6715.33 | 4389.11 2014-01-01 05:48:00 | 4388.47 | 4393.88 | 4381.11 | 4381.11 | 5.86 | 25733.11 | 4388.32 2014-01-01 05:49:00 | 4393.50 | 4393.50 | 4393.50 | 4393.50 | 0.01 | 43.94 | 4393.50 2014-01-01 05:50:00 | 4393.49 | 4393.49 | 4393.49 | 4393.49 | 0.01 | 43.93 | 4393.49 2014-01-01 05:51:00 | 4393.48 | 4393.48 | 4381.30 | 4393.47 | 2.11 | 9251.14 | 4384.43 2014-01-01 05:52:00 | 4389.99 | 4389.99 | 4381.00 | 4381.00 | 2.41 | 10558.77 | 4381.23 2014-01-01 05:53:00 | . | . | . | . | . | . | . 2014-01-01 05:54:00 | 4389.98 | 4389.98 | 4381.35 | 4381.35 | 2.10 | 9201.21 | 4381.53 2014-01-01 05:55:00 | 4389.99 | 4390.00 | 4389.99 | 4390.00 | 1.31 | 5750.89 | 4390.00 2014-01-01 05:56:00 | 4390.00 | 4390.00 | 4390.00 | 4390.00 | 1.82 | 7998.58 | 4390.00 2014-01-01 05:57:00 | 4392.90 | 4393.00 | 4390.00 | 4391.99 | 8.29 | 36396.64 | 4390.43 2014-01-01 05:58:00 | 4391.98 | 4391.98 | 4391.98 | 4391.98 | 0.01 | 43.92 | 4391.98 2014-01-01 05:59:00 | 4390.97 | 4390.97 | 4384.18 | 4388.99 | 5.86 | 25673.17 | 4384.83 2014-01-01 06:00:00 | 4382.10 | 4382.10 | 4382.10 | 4382.10 | 0.03 | 148.99 | 4382.10 2014-01-01 06:01:00 | 4388.98 | 4388.98 | 4382.00 | 4382.00 | 0.41 | 1796.98 | 4382.88 2014-01-01 06:02:00 | 4382.00 | 4382.00 | 4382.00 | 4382.00 | 5.00 | 21910.00 | 4382.00 2014-01-01 06:03:00 | 4388.97 | 4388.97 | 4384.99 | 4384.99 | 0.04 | 175.48 | 4386.98 2014-01-01 06:04:00 | 4384.99 | 4385.00 | 4380.00 | 4384.99 | 6.10 | 26751.54 | 4383.34 2014-01-01 06:05:00 | 4384.99 | 4384.99 | 4380.00 | 4384.98 | 2.51 | 10995.58 | 4380.71 2014-01-01 06:06:00 | . | . | . | . | . | . | . 2014-01-01 06:07:00 | 4384.00 | 4384.00 | 4384.00 | 4384.00 | 0.01 | 43.84 | 4384.00 2014-01-01 06:08:00 | 4384.00 | 4384.00 | 4384.00 | 4384.00 | 0.01 | 43.84 | 4384.00 2014-01-01 06:09:00 | 4383.99 | 4383.99 | 4383.97 | 4383.97 | 0.03 | 131.52 | 4383.98 2014-01-01 06:10:00 | 4381.00 | 4381.00 | 4381.00 | 4381.00 | 1.00 | 4381.00 | 4381.00 2014-01-01 06:11:00 | 4382.99 | 4382.99 | 4380.01 | 4382.98 | 0.61 | 2672.73 | 4381.52 2014-01-01 06:12:00 | 4382.50 | 4382.50 | 4380.00 | 4380.00 | 1.31 | 5737.83 | 4380.02 2014-01-01 06:13:00 | 4382.49 | 4382.49 | 4382.49 | 4382.49 | 0.01 | 43.82 | 4382.49 2014-01-01 06:14:00 | 4378.00 | 4378.00 | 4375.00 | 4375.00 | 13.80 | 60392.55 | 4376.27 2014-01-01 06:15:00 | . | . | . | . | . | . | . 2014-01-01 06:16:00 | 4377.12 | 4377.12 | 4375.01 | 4376.69 | 16.63 | 72775.97 | 4376.71 2014-01-01 06:17:00 | 4375.01 | 4379.99 | 4371.20 | 4378.88 | 2.47 | 10803.89 | 4374.04 2014-01-01 06:18:00 | 4378.88 | 4380.00 | 4378.88 | 4380.00 | 1.40 | 6131.44 | 4379.60 2014-01-01 06:19:00 | . | . | . | . | . | . | . 2014-01-01 06:20:00 | 4380.00 | 4382.49 | 4380.00 | 4382.49 | 0.28 | 1209.13 | 4380.90 2014-01-01 06:21:00 | 4379.99 | 4382.49 | 4379.99 | 4382.49 | 0.19 | 810.55 | 4381.34 2014-01-01 06:22:00 | . | . | . | . | . | . | . 2014-01-01 06:23:00 | 4382.00 | 4382.00 | 4382.00 | 4382.00 | 0.10 | 438.20 | 4382.00 2014-01-01 06:24:00 | 4382.00 | 4382.00 | 4382.00 | 4382.00 | 0.70 | 3067.40 | 4382.00 2014-01-01 06:25:00 | 4382.49 | 4384.00 | 4382.49 | 4384.00 | 5.86 | 25680.92 | 4383.91 2014-01-01 06:26:00 | 4384.00 | 4384.00 | 4384.00 | 4384.00 | 0.10 | 438.40 | 4384.00 2014-01-01 06:27:00 | . | . | . | . | . | . | . 2014-01-01 06:28:00 | 4383.00 | 4383.00 | 4383.00 | 4383.00 | 0.30 | 1314.90 | 4383.00 2014-01-01 06:29:00 | . | . | . | . | . | . | . 2014-01-01 06:30:00 | 4380.03 | 4382.99 | 4380.00 | 4382.99 | 1.47 | 6440.62 | 4381.38 2014-01-01 06:31:00 | 4383.01 | 4383.01 | 4383.00 | 4383.00 | 1.00 | 4383.01 | 4383.01 2014-01-01 06:32:00 | 4383.01 | 4383.01 | 4375.00 | 4375.00 | 11.72 | 51317.27 | 4378.61 2014-01-01 06:33:00 | 4374.99 | 4380.93 | 4374.99 | 4380.93 | 9.81 | 42963.39 | 4379.55 2014-01-01 06:34:00 | 4375.02 | 4375.02 | 4371.20 | 4371.20 | 16.00 | 69969.74 | 4373.11 2014-01-01 06:35:00 | 4375.01 | 4382.00 | 4375.01 | 4380.01 | 2.05 | 8981.61 | 4379.14 2014-01-01 06:36:00 | 4381.11 | 4381.99 | 4371.30 | 4371.30 | 11.00 | 48116.62 | 4374.24 2014-01-01 06:37:00 | . | . | . | . | . | . | . 2014-01-01 06:38:00 | 4372.50 | 4379.99 | 4350.00 | 4379.99 | 119.25 | 519398.98 | 4355.55 2014-01-01 06:39:00 | 4370.00 | 4370.01 | 4370.00 | 4370.00 | 1.20 | 5235.26 | 4370.00 2014-01-01 06:40:00 | 4370.00 | 4370.00 | 4370.00 | 4370.00 | 0.04 | 183.54 | 4370.00 2014-01-01 06:41:00 | 4375.69 | 4375.69 | 4375.69 | 4375.69 | 8.85 | 38729.23 | 4375.69 2014-01-01 06:42:00 | 4370.60 | 4375.55 | 4370.60 | 4375.55 | 9.20 | 40205.20 | 4370.61 2014-01-01 06:43:00 | . | . | . | . | . | . | . 2014-01-01 06:44:00 | . | . | . | . | . | . | . 2014-01-01 06:45:00 | 4374.99 | 4374.99 | 4374.99 | 4374.99 | 0.25 | 1093.75 | 4374.99 2014-01-01 06:46:00 | 4371.99 | 4375.55 | 4371.99 | 4375.55 | 15.72 | 68712.28 | 4372.40 2014-01-01 06:47:00 | 4375.55 | 4377.00 | 4371.03 | 4371.03 | 1.01 | 4419.99 | 4376.23 2014-01-01 06:48:00 | 4375.00 | 4375.54 | 4375.00 | 4375.54 | 1.00 | 4375.28 | 4375.28 2014-01-01 06:49:00 | 4375.00 | 4375.01 | 4375.00 | 4375.00 | 7.53 | 32943.75 | 4375.00 2014-01-01 06:50:00 | 4375.01 | 4377.00 | 4375.01 | 4377.00 | 5.48 | 23972.07 | 4376.86 2014-01-01 06:51:00 | 4377.00 | 4379.50 | 4377.00 | 4379.50 | 1.68 | 7360.74 | 4378.78 2014-01-01 06:52:00 | 4379.50 | 4380.01 | 4357.56 | 4378.01 | 107.10 | 468551.80 | 4374.90 2014-01-01 06:53:00 | 4383.00 | 4383.00 | 4380.00 | 4380.00 | 2.34 | 10237.98 | 4382.70 2014-01-01 06:54:00 | 4377.01 | 4380.42 | 4366.01 | 4380.42 | 5.44 | 23821.63 | 4379.78 2014-01-01 06:55:00 | 4374.99 | 4374.99 | 4374.99 | 4374.99 | 0.20 | 875.00 | 4374.99 2014-01-01 06:56:00 | 4374.99 | 4375.00 | 4374.99 | 4375.00 | 0.96 | 4213.12 | 4375.00 2014-01-01 06:57:00 | 4376.00 | 4376.00 | 4376.00 | 4376.00 | 13.64 | 59688.64 | 4376.00 2014-01-01 06:58:00 | 4375.10 | 4375.10 | 4373.01 | 4373.01 | 5.68 | 24832.35 | 4374.97 2014-01-01 06:59:00 | 4375.00 | 4375.00 | 4375.00 | 4375.00 | 0.09 | 411.25 | 4375.00 2014-01-01 07:00:00 | 4374.99 | 4375.10 | 4374.89 | 4374.90 | 4.32 | 18917.32 | 4374.96 2014-01-01 07:01:00 | 4374.90 | 4375.10 | 4374.90 | 4375.10 | 3.56 | 15561.55 | 4374.91 2014-01-01 07:02:00 | 4375.10 | 4376.00 | 4375.10 | 4376.00 | 3.27 | 14291.60 | 4375.87 2014-01-01 07:03:00 | 4376.00 | 4376.00 | 4369.99 | 4370.00 | 9.35 | 40870.93 | 4373.09 2014-01-01 07:04:00 | . | . | . | . | . | . | . 2014-01-01 07:05:00 | 4375.11 | 4375.11 | 4375.10 | 4375.10 | 1.36 | 5928.27 | 4375.10 2014-01-01 07:06:00 | 4375.10 | 4375.11 | 4375.10 | 4375.11 | 5.10 | 22313.06 | 4375.11 2014-01-01 07:07:00 | 4372.07 | 4372.07 | 4372.07 | 4372.07 | 11.00 | 48092.77 | 4372.07 2014-01-01 07:08:00 | 4375.01 | 4375.01 | 4374.99 | 4374.99 | 0.65 | 2835.00 | 4375.00 2014-01-01 07:09:00 | 4371.39 | 4374.99 | 4371.39 | 4374.99 | 13.75 | 60106.77 | 4372.67 2014-01-01 07:10:00 | 4374.99 | 4374.99 | 4374.99 | 4374.99 | 1.00 | 4374.99 | 4374.99 2014-01-01 07:11:00 | 4374.99 | 4384.00 | 4374.64 | 4374.64 | 41.34 | 181066.12 | 4380.35 2014-01-01 07:12:00 | . | . | . | . | . | . | . 2014-01-01 07:13:00 | 4372.02 | 4373.02 | 4361.00 | 4372.00 | 12.74 | 55688.08 | 4369.75 2014-01-01 07:14:00 | 4362.98 | 4362.98 | 4362.98 | 4362.98 | 4.30 | 18760.81 | 4362.98 2014-01-01 07:15:00 | 4371.99 | 4371.99 | 4368.96 | 4368.96 | 5.61 | 24497.08 | 4369.02 2014-01-01 07:16:00 | 4363.00 | 4368.35 | 4363.00 | 4368.35 | 14.03 | 61296.52 | 4368.34 2014-01-01 07:17:00 | 4371.99 | 4375.55 | 4371.99 | 4375.55 | 0.63 | 2741.47 | 4372.35 2014-01-01 07:18:00 | 4375.55 | 4379.00 | 4368.22 | 4379.00 | 15.37 | 67169.99 | 4370.49 2014-01-01 07:19:00 | 4379.00 | 4379.00 | 4376.18 | 4379.00 | 7.87 | 34429.70 | 4377.03 2014-01-01 07:20:00 | 4379.00 | 4379.00 | 4378.00 | 4379.00 | 9.62 | 42108.45 | 4379.00 2014-01-01 07:21:00 | 4370.42 | 4380.00 | 4370.42 | 4380.00 | 15.40 | 67374.39 | 4374.96 2014-01-01 07:22:00 | 4380.00 | 4380.00 | 4380.00 | 4380.00 | 4.80 | 21024.00 | 4380.00 2014-01-01 07:23:00 | 4373.56 | 4373.56 | 4373.56 | 4373.56 | 10.40 | 45485.02 | 4373.56 2014-01-01 07:24:00 | . | . | . | . | . | . | . 2014-01-01 07:25:00 | 4374.04 | 4374.04 | 4374.04 | 4374.04 | 11.80 | 51613.67 | 4374.04 2014-01-01 07:26:00 | 4379.71 | 4379.71 | 4375.00 | 4375.00 | 6.61 | 28945.46 | 4379.70 2014-01-01 07:27:00 | 4379.99 | 4380.00 | 4379.99 | 4380.00 | 1.50 | 6570.00 | 4380.00 2014-01-01 07:28:00 | 4380.00 | 4380.00 | 4376.23 | 4376.23 | 10.31 | 45108.96 | 4376.54 2014-01-01 07:29:00 | 4380.00 | 4380.00 | 4376.00 | 4376.00 | 0.41 | 1795.76 | 4379.90 2014-01-01 07:30:00 | 4379.04 | 4379.04 | 4379.04 | 4379.04 | 15.50 | 67866.36 | 4379.04 2014-01-01 07:31:00 | 4380.00 | 4380.00 | 4378.18 | 4378.18 | 12.00 | 52539.98 | 4378.33 2014-01-01 07:32:00 | 4374.01 | 4374.01 | 4374.01 | 4374.01 | 0.50 | 2187.01 | 4374.01 2014-01-01 07:33:00 | 4375.53 | 4375.53 | 4375.53 | 4375.53 | 6.23 | 27268.30 | 4375.53 2014-01-01 07:34:00 | . | . | . | . | . | . | . 2014-01-01 07:35:00 | 4374.10 | 4374.10 | 4374.10 | 4374.10 | 1.20 | 5248.92 | 4374.10 2014-01-01 07:36:00 | 4377.38 | 4379.99 | 4377.38 | 4379.99 | 17.29 | 75720.48 | 4378.68 2014-01-01 07:37:00 | . | . | . | . | . | . | . 2014-01-01 07:38:00 | 4375.01 | 4375.01 | 4375.00 | 4375.00 | 1.84 | 8067.51 | 4375.00 2014-01-01 07:39:00 | 4377.10 | 4377.10 | 4371.00 | 4371.00 | 4.44 | 19428.49 | 4376.77 2014-01-01 07:40:00 | . | . | . | . | . | . | . 2014-01-01 07:41:00 | 4375.73 | 4375.73 | 4371.14 | 4371.14 | 9.35 | 40926.74 | 4375.32 2014-01-01 07:42:00 | 4371.28 | 4376.14 | 4371.28 | 4376.14 | 27.10 | 118540.57 | 4373.71 2014-01-01 07:43:00 | . | . | . | . | . | . | . 2014-01-01 07:44:00 | 4373.11 | 4373.11 | 4373.11 | 4373.11 | 14.33 | 62684.16 | 4373.11 2014-01-01 07:45:00 | 4375.99 | 4375.99 | 4375.99 | 4375.99 | 7.30 | 31944.73 | 4375.99 2014-01-01 07:46:00 | 4376.96 | 4376.97 | 4376.96 | 4376.97 | 1.34 | 5878.26 | 4376.96 2014-01-01 07:47:00 | 4376.97 | 4376.98 | 4376.97 | 4376.97 | 1.25 | 5484.35 | 4376.97 2014-01-01 07:48:00 | . | . | . | . | . | . | . 2014-01-01 07:49:00 | 4378.88 | 4378.88 | 4378.88 | 4378.88 | 0.22 | 945.84 | 4378.88 2014-01-01 07:50:00 | 4378.98 | 4378.98 | 4378.98 | 4378.98 | 0.29 | 1287.42 | 4378.98 2014-01-01 07:51:00 | 4378.98 | 4379.00 | 4355.99 | 4357.76 | 51.94 | 226853.12 | 4367.26 2014-01-01 07:52:00 | 4378.99 | 4378.99 | 4378.98 | 4378.98 | 1.83 | 8013.54 | 4378.98 2014-01-01 07:53:00 | 4370.21 | 4370.21 | 4370.21 | 4370.21 | 11.38 | 49732.99 | 4370.21 2014-01-01 07:54:00 | 4370.00 | 4370.00 | 4357.00 | 4370.00 | 5.06 | 22063.24 | 4357.74 2014-01-01 07:55:00 | 4370.00 | 4378.88 | 4364.76 | 4364.76 | 20.50 | 89523.72 | 4367.44 2014-01-01 07:56:00 | . | . | . | . | . | . | . 2014-01-01 07:57:00 | 4375.00 | 4375.00 | 4366.13 | 4375.00 | 6.39 | 27881.16 | 4366.66 2014-01-01 07:58:00 | . | . | . | . | . | . | . 2014-01-01 07:59:00 | 4372.67 | 4377.00 | 4372.67 | 4377.00 | 17.36 | 75912.75 | 4373.11 2014-01-01 08:00:00 | 4378.00 | 4381.00 | 4377.00 | 4381.00 | 21.64 | 94743.61 | 4379.18 2014-01-01 08:01:00 | 4382.00 | 4385.00 | 4379.99 | 4385.00 | 19.20 | 84115.15 | 4381.91 2014-01-01 08:02:00 | 4385.00 | 4387.00 | 4375.00 | 4387.00 | 18.99 | 83269.64 | 4385.38 2014-01-01 08:03:00 | 4385.01 | 4385.01 | 4370.54 | 4385.00 | 27.51 | 120346.91 | 4374.34 2014-01-01 08:04:00 | 4387.00 | 4387.00 | 4385.01 | 4385.01 | 1.73 | 7592.56 | 4386.23 2014-01-01 08:05:00 | 4380.31 | 4380.31 | 4380.31 | 4380.31 | 8.90 | 38984.76 | 4380.31 2014-01-01 08:06:00 | 4385.00 | 4385.00 | 4385.00 | 4385.00 | 0.64 | 2815.17 | 4385.00 2014-01-01 08:07:00 | 4384.90 | 4384.91 | 4380.00 | 4380.00 | 10.34 | 45310.07 | 4381.17 2014-01-01 08:08:00 | 4380.00 | 4380.00 | 4380.00 | 4380.00 | 0.07 | 306.60 | 4380.00 2014-01-01 08:09:00 | 4380.01 | 4384.91 | 4380.00 | 4384.91 | 21.61 | 94685.02 | 4381.54 2014-01-01 08:10:00 | 4384.91 | 4384.91 | 4380.22 | 4380.22 | 17.96 | 78712.20 | 4381.91 2014-01-01 08:11:00 | 4381.00 | 4381.00 | 4380.00 | 4380.00 | 1.10 | 4818.50 | 4380.45 2014-01-01 08:12:00 | 4380.00 | 4380.00 | 4380.00 | 4380.00 | 0.03 | 118.26 | 4380.00 2014-01-01 08:13:00 | 4380.00 | 4382.99 | 4376.00 | 4382.99 | 12.17 | 53246.01 | 4376.98 2014-01-01 08:14:00 | 4380.00 | 4382.99 | 4380.00 | 4382.99 | 2.38 | 10417.17 | 4382.49 2014-01-01 08:15:00 | 4383.00 | 4383.00 | 4383.00 | 4383.00 | 5.37 | 23545.48 | 4383.00 2014-01-01 08:16:00 | . | . | . | . | . | . | . 2014-01-01 08:17:00 | 4383.00 | 4383.00 | 4383.00 | 4383.00 | 2.90 | 12710.70 | 4383.00 2014-01-01 08:18:00 | 4383.00 | 4383.00 | 4371.00 | 4371.00 | 5.48 | 23962.12 | 4374.25 2014-01-01 08:19:00 | . | . | . | . | . | . | . 2014-01-01 08:20:00 | 4379.41 | 4379.41 | 4379.41 | 4379.41 | 7.00 | 30655.87 | 4379.41 2014-01-01 08:21:00 | . | . | . | . | . | . | . 2014-01-01 08:22:00 | 4378.78 | 4381.00 | 4378.78 | 4381.00 | 3.63 | 15902.10 | 4380.74 2014-01-01 08:23:00 | 4378.07 | 4381.00 | 4378.07 | 4381.00 | 22.53 | 98664.64 | 4378.87 2014-01-01 08:24:00 | . | . | . | . | . | . | . 2014-01-01 08:25:00 | 4375.32 | 4375.32 | 4375.32 | 4375.32 | 7.25 | 31725.45 | 4375.32 2014-01-01 08:26:00 | 4376.00 | 4376.00 | 4372.21 | 4372.21 | 8.73 | 38175.46 | 4372.90 2014-01-01 08:27:00 | 4371.99 | 4372.00 | 4369.99 | 4369.99 | 10.80 | 47199.01 | 4371.49 2014-01-01 08:28:00 | 4369.99 | 4369.99 | 4369.99 | 4369.99 | 0.17 | 742.90 | 4369.99 2014-01-01 08:29:00 | 4369.99 | 4370.00 | 4369.99 | 4370.00 | 1.72 | 7520.77 | 4370.00 2014-01-01 08:30:00 | 4370.00 | 4370.00 | 4370.00 | 4370.00 | 1.64 | 7162.43 | 4370.00 2014-01-01 08:31:00 | . | . | . | . | . | . | . 2014-01-01 08:32:00 | 4372.00 | 4379.00 | 4372.00 | 4373.19 | 16.89 | 73869.74 | 4373.84 2014-01-01 08:33:00 | 4377.00 | 4377.00 | 4376.86 | 4376.86 | 12.30 | 53835.61 | 4376.88 2014-01-01 08:34:00 | 4377.00 | 4377.00 | 4372.04 | 4372.04 | 3.81 | 16672.82 | 4374.92 2014-01-01 08:35:00 | 4376.97 | 4377.00 | 4376.97 | 4377.00 | 26.38 | 115464.65 | 4376.98 2014-01-01 08:36:00 | 4376.99 | 4378.00 | 4376.99 | 4378.00 | 14.34 | 62771.76 | 4377.69 2014-01-01 08:37:00 | 4378.00 | 4378.00 | 4378.00 | 4378.00 | 2.42 | 10590.38 | 4378.00 2014-01-01 08:38:00 | . | . | . | . | . | . | . 2014-01-01 08:39:00 | 4379.00 | 4379.00 | 4379.00 | 4379.00 | 0.10 | 437.90 | 4379.00 2014-01-01 08:40:00 | . | . | . | . | . | . | . 2014-01-01 08:41:00 | 4378.50 | 4379.00 | 4378.50 | 4379.00 | 0.64 | 2819.78 | 4378.53 2014-01-01 08:42:00 | . | . | . | . | . | . | . 2014-01-01 08:43:00 | . | . | . | . | . | . | . 2014-01-01 08:44:00 | 4379.00 | 4379.00 | 4379.00 | 4379.00 | 10.19 | 44608.87 | 4379.00 2014-01-01 08:45:00 | 4379.01 | 4379.01 | 4379.00 | 4379.00 | 1.62 | 7085.23 | 4379.00 2014-01-01 08:46:00 | 4378.00 | 4378.00 | 4374.12 | 4374.12 | 0.10 | 437.68 | 4376.80 2014-01-01 08:47:00 | . | . | . | . | . | . | . 2014-01-01 08:48:00 | 4375.00 | 4380.00 | 4375.00 | 4380.00 | 5.01 | 21913.02 | 4378.23 2014-01-01 08:49:00 | 4380.00 | 4380.00 | 4378.01 | 4379.99 | 2.13 | 9345.58 | 4379.37 2014-01-01 08:50:00 | 4379.99 | 4380.00 | 4377.99 | 4380.00 | 13.54 | 59315.82 | 4379.49 2014-01-01 08:51:00 | . | . | . | . | . | . | . 2014-01-01 08:52:00 | 4380.00 | 4380.00 | 4378.01 | 4378.01 | 1.80 | 7875.00 | 4379.87 2014-01-01 08:53:00 | 4378.01 | 4381.00 | 4375.00 | 4381.00 | 5.23 | 22884.56 | 4378.98 2014-01-01 08:54:00 | . | . | . | . | . | . | . 2014-01-01 08:55:00 | 4377.20 | 4380.00 | 4377.19 | 4380.00 | 3.69 | 16168.02 | 4379.20 2014-01-01 08:56:00 | 4380.00 | 4380.00 | 4380.00 | 4380.00 | 5.28 | 23126.40 | 4380.00 2014-01-01 08:57:00 | 4380.00 | 4380.00 | 4380.00 | 4380.00 | 3.22 | 14121.12 | 4380.00 2014-01-01 08:58:00 | 4380.00 | 4380.00 | 4380.00 | 4380.00 | 1.00 | 4380.00 | 4380.00 2014-01-01 08:59:00 | . | . | . | . | . | . | . 2014-01-01 09:00:00 | 4380.00 | 4381.00 | 4380.00 | 4381.00 | 3.22 | 14119.07 | 4380.72 2014-01-01 09:01:00 | 4381.00 | 4381.00 | 4378.01 | 4380.00 | 4.82 | 21119.00 | 4380.63 2014-01-01 09:02:00 | 4380.00 | 4380.00 | 4378.01 | 4378.01 | 1.30 | 5693.80 | 4379.85 2014-01-01 09:03:00 | 4379.98 | 4380.00 | 4379.98 | 4380.00 | 0.75 | 3263.10 | 4380.00 2014-01-01 09:04:00 | . | . | . | . | . | . | . 2014-01-01 09:05:00 | 4378.01 | 4378.01 | 4378.00 | 4378.00 | 0.54 | 2364.12 | 4378.01 2014-01-01 09:06:00 | 4378.00 | 4379.90 | 4378.00 | 4379.89 | 2.08 | 9105.46 | 4379.73 2014-01-01 09:07:00 | 4379.89 | 4379.99 | 4379.89 | 4379.99 | 0.69 | 3004.62 | 4379.92 2014-01-01 09:08:00 | . | . | . | . | . | . | . 2014-01-01 09:09:00 | 4378.01 | 4378.01 | 4378.00 | 4378.00 | 3.40 | 14893.97 | 4378.00 2014-01-01 09:10:00 | 4378.01 | 4378.01 | 4378.01 | 4378.01 | 0.60 | 2622.43 | 4378.01 2014-01-01 09:11:00 | 4378.00 | 4378.00 | 4378.00 | 4378.00 | 0.04 | 170.74 | 4378.00 2014-01-01 09:12:00 | 4378.00 | 4378.00 | 4377.19 | 4378.00 | 0.40 | 1751.12 | 4377.80 2014-01-01 09:13:00 | . | . | . | . | . | . | . 2014-01-01 09:14:00 | 4378.00 | 4378.00 | 4378.00 | 4378.00 | 1.46 | 6387.50 | 4378.00 2014-01-01 09:15:00 | . | . | . | . | . | . | . 2014-01-01 09:16:00 | . | . | . | . | . | . | . 2014-01-01 09:17:00 | 4378.00 | 4378.00 | 4377.19 | 4377.19 | 0.23 | 993.70 | 4377.55 2014-01-01 09:18:00 | 4377.19 | 4377.19 | 4377.19 | 4377.19 | 0.10 | 437.72 | 4377.19 2014-01-01 09:19:00 | 4375.03 | 4375.03 | 4375.00 | 4375.00 | 2.36 | 10303.16 | 4375.01 2014-01-01 09:20:00 | 4375.00 | 4377.10 | 4375.00 | 4377.10 | 4.83 | 21120.52 | 4376.40 2014-01-01 09:21:00 | . | . | . | . | . | . | . 2014-01-01 09:22:00 | . | . | . | . | . | . | . 2014-01-01 09:23:00 | 4375.11 | 4375.11 | 4375.11 | 4375.11 | 0.26 | 1137.53 | 4375.11 2014-01-01 09:24:00 | 4377.09 | 4377.10 | 4377.09 | 4377.10 | 3.72 | 16291.56 | 4377.10 2014-01-01 09:25:00 | . | . | . | . | . | . | . 2014-01-01 09:26:00 | . | . | . | . | . | . | . 2014-01-01 09:27:00 | 4377.00 | 4377.11 | 4377.00 | 4377.11 | 0.71 | 3125.23 | 4377.08 2014-01-01 09:28:00 | 4377.11 | 4377.11 | 4377.11 | 4377.11 | 0.10 | 437.71 | 4377.11 2014-01-01 09:29:00 | 4377.19 | 4378.00 | 4377.19 | 4378.00 | 1.93 | 8449.44 | 4377.95 2014-01-01 09:30:00 | 4378.00 | 4378.00 | 4378.00 | 4378.00 | 0.01 | 43.78 | 4378.00 2014-01-01 09:31:00 | . | . | . | . | . | . | . 2014-01-01 09:32:00 | . | . | . | . | . | . | . 2014-01-01 09:33:00 | . | . | . | . | . | . | . 2014-01-01 09:34:00 | 4378.00 | 4378.01 | 4377.11 | 4377.11 | 1.47 | 6435.61 | 4377.96 2014-01-01 09:35:00 | 4377.11 | 4377.11 | 4377.11 | 4377.11 | 0.11 | 498.99 | 4377.11 2014-01-01 09:36:00 | . | . | . | . | . | . | . 2014-01-01 09:37:00 | 4374.18 | 4374.18 | 4374.18 | 4374.18 | 14.00 | 61238.52 | 4374.18 2014-01-01 09:38:00 | 4372.12 | 4375.99 | 4372.12 | 4375.99 | 0.29 | 1259.86 | 4374.53 2014-01-01 09:39:00 | 4376.00 | 4376.00 | 4375.99 | 4375.99 | 0.32 | 1382.81 | 4376.00 2014-01-01 09:40:00 | 4376.00 | 4376.00 | 4376.00 | 4376.00 | 0.10 | 433.22 | 4376.00 2014-01-01 09:41:00 | . | . | . | . | . | . | . 2014-01-01 09:42:00 | 4376.00 | 4376.00 | 4376.00 | 4376.00 | 0.20 | 853.32 | 4376.00 2014-01-01 09:43:00 | 4376.00 | 4376.00 | 4376.00 | 4376.00 | 1.67 | 7290.42 | 4376.00 2014-01-01 09:44:00 | 4376.00 | 4376.00 | 4376.00 | 4376.00 | 0.46 | 2004.21 | 4376.00 2014-01-01 09:45:00 | . | . | . | . | . | . | . 2014-01-01 09:46:00 | . | . | . | . | . | . | . 2014-01-01 09:47:00 | 4376.00 | 4376.00 | 4373.00 | 4375.99 | 3.43 | 15007.15 | 4375.26 2014-01-01 09:48:00 | 4375.99 | 4379.00 | 4373.00 | 4373.00 | 3.09 | 13500.39 | 4376.14 2014-01-01 09:49:00 | 4379.00 | 4379.99 | 4374.00 | 4376.60 | 7.47 | 32669.98 | 4376.42 2014-01-01 09:50:00 | . | . | . | . | . | . | . 2014-01-01 09:51:00 | . | . | . | . | . | . | . 2014-01-01 09:52:00 | 4376.13 | 4376.13 | 4376.13 | 4376.13 | 6.00 | 26256.78 | 4376.13 2014-01-01 09:53:00 | . | . | . | . | . | . | . 2014-01-01 09:54:00 | 4378.61 | 4378.61 | 4378.61 | 4378.61 | 15.00 | 65679.15 | 4378.61 2014-01-01 09:55:00 | . | . | . | . | . | . | . 2014-01-01 09:56:00 | . | . | . | . | . | . | . 2014-01-01 09:57:00 | 4376.20 | 4376.20 | 4376.20 | 4376.20 | 1.00 | 4376.20 | 4376.20 2014-01-01 09:58:00 | 4378.60 | 4378.60 | 4378.60 | 4378.60 | 0.30 | 1313.58 | 4378.60 2014-01-01 09:59:00 | 4376.98 | 4378.60 | 4376.98 | 4378.60 | 8.53 | 37335.80 | 4377.00 2014-01-01 10:00:00 | 4378.60 | 4380.00 | 4378.60 | 4380.00 | 3.05 | 13360.20 | 4378.96 2014-01-01 10:01:00 | 4373.51 | 4373.51 | 4373.51 | 4373.51 | 0.05 | 218.68 | 4373.51 2014-01-01 10:02:00 | 4377.40 | 4377.40 | 4377.40 | 4377.40 | 7.86 | 34406.36 | 4377.40 2014-01-01 10:03:00 | 4378.12 | 4378.12 | 4378.12 | 4378.12 | 6.17 | 27008.62 | 4378.12 2014-01-01 10:04:00 | . | . | . | . | . | . | . 2014-01-01 10:05:00 | 4379.32 | 4379.32 | 4379.32 | 4379.32 | 4.43 | 19378.49 | 4379.32 2014-01-01 10:06:00 | 4379.89 | 4380.00 | 4379.89 | 4380.00 | 4.43 | 19425.29 | 4380.00 2014-01-01 10:07:00 | 4375.90 | 4375.90 | 4375.90 | 4375.90 | 8.33 | 36451.25 | 4375.90 2014-01-01 10:08:00 | 4380.00 | 4380.00 | 4380.00 | 4380.00 | 2.03 | 8869.50 | 4380.00 2014-01-01 10:09:00 | 4377.88 | 4377.88 | 4377.88 | 4377.88 | 3.62 | 15861.06 | 4377.88 2014-01-01 10:10:00 | . | . | . | . | . | . | . 2014-01-01 10:11:00 | . | . | . | . | . | . | . 2014-01-01 10:12:00 | . | . | . | . | . | . | . 2014-01-01 10:13:00 | 4379.00 | 4379.00 | 4379.00 | 4379.00 | 0.57 | 2478.51 | 4379.00 2014-01-01 10:14:00 | . | . | . | . | . | . | . 2014-01-01 10:15:00 | 4379.00 | 4379.00 | 4379.00 | 4379.00 | 0.10 | 437.90 | 4379.00 2014-01-01 10:16:00 | . | . | . | . | . | . | . 2014-01-01 10:17:00 | 4379.00 | 4380.00 | 4379.00 | 4380.00 | 3.37 | 14738.12 | 4379.83 2014-01-01 10:18:00 | 4380.00 | 4380.00 | 4380.00 | 4380.00 | 4.48 | 19622.40 | 4380.00 2014-01-01 10:19:00 | 4379.03 | 4380.00 | 4375.00 | 4380.00 | 11.14 | 48775.20 | 4378.38 2014-01-01 10:20:00 | 4380.00 | 4380.00 | 4380.00 | 4380.00 | 1.83 | 7997.88 | 4380.00 2014-01-01 10:21:00 | 4379.88 | 4380.00 | 4379.88 | 4380.00 | 0.15 | 670.12 | 4379.90 2014-01-01 10:22:00 | 4377.17 | 4377.17 | 4377.17 | 4377.17 | 5.18 | 22660.61 | 4377.17 2014-01-01 10:23:00 | 4378.62 | 4378.62 | 4378.62 | 4378.62 | 5.65 | 24726.07 | 4378.62 2014-01-01 10:24:00 | . | . | . | . | . | . | . 2014-01-01 10:25:00 | . | . | . | . | . | . | . 2014-01-01 10:26:00 | 4380.00 | 4380.00 | 4380.00 | 4380.00 | 1.00 | 4380.00 | 4380.00 2014-01-01 10:27:00 | 4380.00 | 4380.00 | 4380.00 | 4380.00 | 1.68 | 7345.26 | 4380.00 2014-01-01 10:28:00 | 4380.00 | 4380.00 | 4375.20 | 4375.20 | 2.28 | 9983.33 | 4378.65 2014-01-01 10:29:00 | . | . | . | . | . | . | . 2014-01-01 10:30:00 | 4375.54 | 4379.00 | 4375.54 | 4379.00 | 8.31 | 36356.74 | 4375.59 2014-01-01 10:31:00 | 4378.26 | 4378.26 | 4378.26 | 4378.26 | 2.28 | 9999.95 | 4378.26 2014-01-01 10:32:00 | 4375.98 | 4375.98 | 4375.98 | 4375.98 | 2.80 | 12252.74 | 4375.98 2014-01-01 10:33:00 | 4375.21 | 4377.99 | 4375.21 | 4377.99 | 1.25 | 5482.84 | 4375.77 2014-01-01 10:34:00 | 4375.01 | 4379.00 | 4374.00 | 4374.00 | 16.21 | 70928.54 | 4375.33 2014-01-01 10:35:00 | . | . | . | . | . | . | . 2014-01-01 10:36:00 | 4377.00 | 4377.00 | 4377.00 | 4377.00 | 0.10 | 437.70 | 4377.00 2014-01-01 10:37:00 | 4377.01 | 4377.01 | 4377.00 | 4377.00 | 1.00 | 4377.00 | 4377.00 2014-01-01 10:38:00 | 4377.00 | 4377.00 | 4371.20 | 4372.00 | 3.90 | 17052.49 | 4372.43 2014-01-01 10:39:00 | . | . | . | . | . | . | . 2014-01-01 10:40:00 | 4374.99 | 4374.99 | 4372.00 | 4372.00 | 1.25 | 5486.89 | 4372.02 2014-01-01 10:41:00 | 4374.99 | 4374.99 | 4371.12 | 4371.12 | 9.94 | 43454.16 | 4371.21 2014-01-01 10:42:00 | 4371.12 | 4371.98 | 4371.12 | 4371.98 | 5.88 | 25684.74 | 4371.13 2014-01-01 10:43:00 | 4371.12 | 4371.12 | 4370.00 | 4370.00 | 18.71 | 81763.54 | 4370.05 2014-01-01 10:44:00 | 4369.00 | 4369.00 | 4360.00 | 4360.00 | 17.58 | 76714.37 | 4363.73 2014-01-01 10:45:00 | 4356.56 | 4356.56 | 4350.11 | 4350.11 | 7.94 | 34566.86 | 4352.96 2014-01-01 10:46:00 | 4357.96 | 4357.96 | 4350.00 | 4350.00 | 4.89 | 21312.05 | 4356.51 2014-01-01 10:47:00 | 4351.00 | 4351.00 | 4350.00 | 4350.10 | 2.04 | 8888.05 | 4350.49 2014-01-01 10:48:00 | 4351.00 | 4351.00 | 4350.00 | 4350.00 | 0.58 | 2523.19 | 4350.32 2014-01-01 10:49:00 | 4350.00 | 4351.00 | 4350.00 | 4351.00 | 1.78 | 7761.18 | 4350.44 2014-01-01 10:50:00 | 4351.00 | 4351.00 | 4350.00 | 4350.99 | 3.06 | 13329.52 | 4350.36 2014-01-01 10:51:00 | 4350.99 | 4351.00 | 4350.99 | 4351.00 | 1.97 | 8571.47 | 4351.00 2014-01-01 10:52:00 | 4364.77 | 4364.77 | 4364.77 | 4364.77 | 0.44 | 1920.50 | 4364.77 2014-01-01 10:53:00 | 4364.77 | 4364.77 | 4353.70 | 4353.70 | 5.10 | 22204.98 | 4353.92 2014-01-01 10:54:00 | 4360.00 | 4360.00 | 4360.00 | 4360.00 | 0.25 | 1090.00 | 4360.00 2014-01-01 10:55:00 | 4351.22 | 4351.23 | 4351.02 | 4351.02 | 3.14 | 13662.70 | 4351.18 2014-01-01 10:56:00 | 4351.02 | 4351.02 | 4349.99 | 4350.00 | 10.97 | 47720.51 | 4350.09 2014-01-01 10:57:00 | 4350.01 | 4350.01 | 4349.97 | 4349.97 | 4.86 | 21140.87 | 4349.97 2014-01-01 10:58:00 | 4349.98 | 4349.98 | 4349.98 | 4349.98 | 0.01 | 43.50 | 4349.98 2014-01-01 10:59:00 | 4349.99 | 4349.99 | 4349.97 | 4349.97 | 0.27 | 1152.75 | 4349.99 2014-01-01 11:00:00 | 4349.96 | 4360.00 | 4336.48 | 4360.00 | 18.76 | 81438.80 | 4341.09 2014-01-01 11:01:00 | 4349.97 | 4364.77 | 4335.00 | 4355.46 | 8.72 | 37933.67 | 4351.69 2014-01-01 11:02:00 | 4355.45 | 4363.99 | 4345.00 | 4363.98 | 2.07 | 8994.90 | 4347.46 2014-01-01 11:03:00 | 4354.10 | 4354.99 | 4350.44 | 4354.97 | 7.64 | 33265.31 | 4354.10 2014-01-01 11:04:00 | 4354.96 | 4354.99 | 4346.02 | 4352.72 | 3.44 | 14983.68 | 4351.93 2014-01-01 11:05:00 | 4352.71 | 4352.80 | 4351.99 | 4351.99 | 0.30 | 1305.75 | 4352.50 2014-01-01 11:06:00 | 4351.99 | 4352.00 | 4351.99 | 4352.00 | 6.94 | 30189.80 | 4352.00 2014-01-01 11:07:00 | 4352.00 | 4352.00 | 4352.00 | 4352.00 | 0.80 | 3481.60 | 4352.00 2014-01-01 11:08:00 | 4351.99 | 4351.99 | 4351.01 | 4351.89 | 2.41 | 10505.48 | 4351.90 2014-01-01 11:09:00 | 4351.89 | 4351.89 | 4351.01 | 4351.88 | 0.57 | 2475.84 | 4351.21 2014-01-01 11:10:00 | 4351.87 | 4351.87 | 4341.00 | 4351.79 | 2.50 | 10861.26 | 4344.51 2014-01-01 11:11:00 | 4351.78 | 4351.78 | 4349.60 | 4349.60 | 0.02 | 87.01 | 4350.69 2014-01-01 11:12:00 | 4349.60 | 4349.60 | 4349.59 | 4349.59 | 0.34 | 1474.51 | 4349.60 2014-01-01 11:13:00 | 4349.58 | 4349.60 | 4348.99 | 4348.99 | 4.94 | 21469.15 | 4349.50 2014-01-01 11:14:00 | 4347.62 | 4349.00 | 4347.62 | 4349.00 | 32.91 | 143131.59 | 4348.79 2014-01-01 11:15:00 | 4351.70 | 4359.90 | 4351.70 | 4359.90 | 14.40 | 62685.53 | 4353.16 2014-01-01 11:16:00 | 4359.89 | 4359.89 | 4357.00 | 4357.00 | 0.04 | 174.37 | 4359.16 2014-01-01 11:17:00 | 4357.00 | 4360.01 | 4356.99 | 4359.00 | 13.64 | 59463.00 | 4359.46 2014-01-01 11:18:00 | 4358.99 | 4359.00 | 4358.97 | 4358.99 | 3.89 | 16956.47 | 4358.99 2014-01-01 11:19:00 | 4352.91 | 4358.98 | 4352.91 | 4358.97 | 0.30 | 1315.20 | 4354.96 2014-01-01 11:20:00 | 4358.96 | 4358.98 | 4357.98 | 4357.98 | 0.05 | 217.94 | 4358.77 2014-01-01 11:21:00 | 4357.99 | 4357.99 | 4357.99 | 4357.99 | 0.10 | 435.80 | 4357.99 2014-01-01 11:22:00 | 4358.00 | 4359.00 | 4358.00 | 4359.00 | 2.05 | 8935.85 | 4358.95 2014-01-01 11:23:00 | 4359.00 | 4363.89 | 4358.98 | 4363.89 | 3.27 | 14264.69 | 4360.96 2014-01-01 11:24:00 | 4363.89 | 4363.89 | 4363.88 | 4363.88 | 3.88 | 16914.43 | 4363.89 2014-01-01 11:25:00 | 4363.89 | 4364.76 | 4363.00 | 4363.00 | 4.72 | 20592.84 | 4363.81 2014-01-01 11:26:00 | 4363.99 | 4363.99 | 4363.98 | 4363.98 | 0.02 | 87.28 | 4363.98 2014-01-01 11:27:00 | 4363.01 | 4363.01 | 4362.99 | 4363.00 | 5.69 | 24834.21 | 4363.00 2014-01-01 11:28:00 | 4362.99 | 4362.99 | 4358.10 | 4362.97 | 0.13 | 566.71 | 4359.29 2014-01-01 11:29:00 | 4362.97 | 4362.97 | 4356.99 | 4356.99 | 2.63 | 11479.19 | 4358.08 2014-01-01 11:30:00 | 4356.98 | 4356.98 | 4351.80 | 4351.80 | 0.48 | 2075.91 | 4352.02 2014-01-01 11:31:00 | 4356.96 | 4356.99 | 4355.00 | 4356.99 | 0.43 | 1872.69 | 4355.09 2014-01-01 11:32:00 | 4356.99 | 4363.00 | 4356.99 | 4360.00 | 6.25 | 27248.74 | 4359.10 2014-01-01 11:33:00 | 4360.00 | 4365.00 | 4359.99 | 4365.00 | 5.02 | 21901.47 | 4362.84 2014-01-01 11:34:00 | 4359.99 | 4366.00 | 4359.99 | 4366.00 | 11.23 | 49004.50 | 4362.55 2014-01-01 11:35:00 | 4363.01 | 4365.99 | 4359.50 | 4359.50 | 1.56 | 6806.00 | 4362.82 2014-01-01 11:36:00 | 4363.98 | 4363.98 | 4363.98 | 4363.98 | 0.01 | 43.64 | 4363.98 2014-01-01 11:37:00 | 4360.00 | 4361.99 | 4360.00 | 4360.00 | 1.34 | 5851.16 | 4360.03 2014-01-01 11:38:00 | . | . | . | . | . | . | . 2014-01-01 11:39:00 | 4362.00 | 4362.00 | 4362.00 | 4362.00 | 0.01 | 43.62 | 4362.00 2014-01-01 11:40:00 | 4361.99 | 4362.00 | 4361.98 | 4361.99 | 0.13 | 567.06 | 4362.00 2014-01-01 11:41:00 | 4361.99 | 4363.98 | 4361.97 | 4361.97 | 1.03 | 4492.88 | 4362.02 2014-01-01 11:42:00 | 4361.96 | 4361.96 | 4360.00 | 4360.00 | 0.69 | 2999.73 | 4360.07 2014-01-01 11:43:00 | 4359.99 | 4359.99 | 4359.99 | 4359.99 | 0.02 | 87.20 | 4359.99 2014-01-01 11:44:00 | 4359.99 | 4360.00 | 4359.99 | 4359.99 | 1.33 | 5798.79 | 4359.99 2014-01-01 11:45:00 | 4360.00 | 4360.00 | 4360.00 | 4360.00 | 1.52 | 6605.40 | 4360.00 2014-01-01 11:46:00 | 4360.00 | 4360.00 | 4360.00 | 4360.00 | 1.89 | 8231.68 | 4360.00 2014-01-01 11:47:00 | . | . | . | . | . | . | . 2014-01-01 11:48:00 | 4360.00 | 4362.00 | 4360.00 | 4362.00 | 1.21 | 5255.25 | 4361.20 2014-01-01 11:49:00 | 4362.01 | 4362.01 | 4359.50 | 4361.98 | 3.26 | 14197.46 | 4361.74 2014-01-01 11:50:00 | 4361.97 | 4361.99 | 4359.50 | 4361.00 | 0.23 | 1007.11 | 4359.78 2014-01-01 11:51:00 | 4360.99 | 4366.00 | 4360.00 | 4362.99 | 5.26 | 22933.51 | 4364.13 2014-01-01 11:52:00 | 4362.98 | 4363.00 | 4362.79 | 4362.79 | 5.92 | 25828.92 | 4362.99 2014-01-01 11:53:00 | 4362.99 | 4362.99 | 4362.78 | 4362.78 | 0.03 | 130.89 | 4362.92 2014-01-01 11:54:00 | 4362.99 | 4362.99 | 4360.00 | 4361.98 | 1.03 | 4477.81 | 4360.09 2014-01-01 11:55:00 | 4361.97 | 4361.97 | 4361.97 | 4361.97 | 0.01 | 43.62 | 4361.97 2014-01-01 11:56:00 | 4361.96 | 4361.98 | 4360.00 | 4361.98 | 1.28 | 5582.14 | 4361.04 2014-01-01 11:57:00 | 4361.96 | 4361.96 | 4360.00 | 4360.00 | 0.52 | 2267.22 | 4360.04 2014-01-01 11:58:00 | 4359.99 | 4359.99 | 4358.97 | 4358.97 | 0.14 | 619.04 | 4359.46 2014-01-01 11:59:00 | 4357.99 | 4357.99 | 4357.99 | 4357.99 | 0.20 | 871.60 | 4357.99 2014-01-01 12:00:00 | 4357.99 | 4359.99 | 4357.99 | 4359.99 | 0.09 | 392.24 | 4358.21 2014-01-01 12:01:00 | 4359.98 | 4360.01 | 4357.00 | 4360.01 | 1.75 | 7624.52 | 4359.36 2014-01-01 12:02:00 | 4360.01 | 4361.97 | 4360.00 | 4361.96 | 1.95 | 8510.76 | 4360.02 2014-01-01 12:03:00 | 4361.95 | 4361.98 | 4361.94 | 4361.98 | 0.47 | 2050.13 | 4361.98 2014-01-01 12:04:00 | 4361.99 | 4361.99 | 4357.01 | 4361.99 | 2.35 | 10244.30 | 4361.13 2014-01-01 12:05:00 | 4361.98 | 4361.98 | 4360.01 | 4360.99 | 2.89 | 12581.71 | 4361.08 2014-01-01 12:06:00 | 4360.99 | 4361.00 | 4360.99 | 4361.00 | 0.46 | 2001.70 | 4361.00 2014-01-01 12:07:00 | 4362.00 | 4362.00 | 4362.00 | 4362.00 | 0.56 | 2434.00 | 4362.00 2014-01-01 12:08:00 | 4363.00 | 4365.00 | 4363.00 | 4364.99 | 1.24 | 5421.21 | 4364.90 2014-01-01 12:09:00 | 4364.99 | 4369.00 | 4364.99 | 4369.00 | 2.50 | 10924.19 | 4366.18 2014-01-01 12:10:00 | 4369.00 | 4374.00 | 4368.98 | 4369.00 | 6.81 | 29743.04 | 4370.76 2014-01-01 12:11:00 | 4368.09 | 4370.00 | 4368.09 | 4369.97 | 12.66 | 55278.88 | 4368.15 2014-01-01 12:12:00 | 4369.99 | 4372.00 | 4365.88 | 4368.99 | 3.84 | 16786.99 | 4370.47 2014-01-01 12:13:00 | 4368.98 | 4369.01 | 4368.97 | 4369.01 | 1.71 | 7484.10 | 4369.00 2014-01-01 12:14:00 | 4369.01 | 4371.00 | 4369.00 | 4369.00 | 6.50 | 28419.10 | 4369.48 2014-01-01 12:15:00 | 4368.99 | 4369.00 | 4368.99 | 4369.00 | 1.15 | 5033.08 | 4368.99 2014-01-01 12:16:00 | 4369.00 | 4369.00 | 4368.00 | 4368.00 | 0.14 | 611.55 | 4368.21 2014-01-01 12:17:00 | 4369.00 | 4369.00 | 4366.00 | 4366.00 | 0.61 | 2663.41 | 4366.25 2014-01-01 12:18:00 | 4365.99 | 4365.99 | 4364.99 | 4365.00 | 2.34 | 10222.85 | 4365.01 2014-01-01 12:19:00 | 4365.00 | 4365.00 | 4365.00 | 4365.00 | 0.21 | 916.65 | 4365.00 2014-01-01 12:20:00 | . | . | . | . | . | . | . 2014-01-01 12:21:00 | 4365.00 | 4365.00 | 4365.00 | 4365.00 | 4.80 | 20930.18 | 4365.00 2014-01-01 12:22:00 | 4365.00 | 4365.00 | 4365.00 | 4365.00 | 3.30 | 14387.04 | 4365.00 2014-01-01 12:23:00 | 4365.00 | 4365.00 | 4365.00 | 4365.00 | 1.87 | 8166.92 | 4365.00 2014-01-01 12:24:00 | 4364.98 | 4365.00 | 4364.98 | 4364.99 | 2.99 | 13046.95 | 4364.99 2014-01-01 12:25:00 | 4364.99 | 4365.00 | 4364.99 | 4364.99 | 11.91 | 51987.03 | 4364.99 2014-01-01 12:26:00 | 4364.99 | 4365.00 | 4364.99 | 4365.00 | 8.61 | 37565.13 | 4364.99 2014-01-01 12:27:00 | 4368.90 | 4373.99 | 4365.01 | 4373.99 | 7.91 | 34582.37 | 4370.88 2014-01-01 12:28:00 | 4370.00 | 4370.00 | 4370.00 | 4370.00 | 0.94 | 4085.95 | 4370.00 2014-01-01 12:29:00 | 4369.99 | 4369.99 | 4365.01 | 4365.01 | 0.22 | 960.49 | 4365.87 2014-01-01 12:30:00 | . | . | . | . | . | . | . 2014-01-01 12:31:00 | 4369.80 | 4369.80 | 4369.80 | 4369.80 | 0.01 | 43.70 | 4369.80 2014-01-01 12:32:00 | 4369.80 | 4369.80 | 4369.80 | 4369.80 | 0.05 | 218.49 | 4369.80 2014-01-01 12:33:00 | 4369.79 | 4369.79 | 4369.79 | 4369.79 | 0.01 | 43.70 | 4369.79 2014-01-01 12:34:00 | 4369.78 | 4369.78 | 4369.78 | 4369.78 | 0.01 | 43.70 | 4369.78 2014-01-01 12:35:00 | 4369.78 | 4369.79 | 4360.00 | 4369.79 | 1.59 | 6950.22 | 4368.46 2014-01-01 12:36:00 | 4369.79 | 4369.79 | 4369.78 | 4369.78 | 0.53 | 2320.36 | 4369.79 2014-01-01 12:37:00 | 4369.78 | 4369.78 | 4369.78 | 4369.78 | 0.03 | 131.09 | 4369.78 2014-01-01 12:38:00 | 4369.78 | 4369.78 | 4369.78 | 4369.78 | 1.95 | 8516.70 | 4369.78 2014-01-01 12:39:00 | 4369.78 | 4369.78 | 4367.74 | 4367.74 | 7.38 | 32247.11 | 4367.75 2014-01-01 12:40:00 | 4368.00 | 4368.00 | 4367.99 | 4368.00 | 0.34 | 1472.02 | 4368.00 2014-01-01 12:41:00 | 4367.98 | 4367.98 | 4367.00 | 4367.00 | 0.03 | 131.03 | 4367.65 2014-01-01 12:42:00 | 4366.99 | 4366.99 | 4363.20 | 4363.20 | 12.06 | 52624.59 | 4363.20 2014-01-01 12:43:00 | 4366.99 | 4373.98 | 4366.99 | 4370.00 | 19.31 | 84374.39 | 4369.69 2014-01-01 12:44:00 | 4370.01 | 4370.01 | 4370.00 | 4370.00 | 10.74 | 46938.17 | 4370.00 2014-01-01 12:45:00 | 4370.00 | 4370.00 | 4369.86 | 4369.86 | 7.99 | 34919.91 | 4369.91 2014-01-01 12:46:00 | 4369.97 | 4369.97 | 4368.00 | 4368.00 | 0.91 | 3974.90 | 4368.02 2014-01-01 12:47:00 | 4369.96 | 4369.99 | 4369.95 | 4369.95 | 0.42 | 1835.40 | 4369.99 2014-01-01 12:48:00 | 4369.94 | 4369.94 | 4366.98 | 4366.98 | 0.04 | 183.46 | 4368.17 2014-01-01 12:49:00 | 4367.99 | 4373.98 | 4365.01 | 4373.98 | 0.56 | 2444.66 | 4365.47 2014-01-01 12:50:00 | 4366.99 | 4366.99 | 4365.00 | 4365.00 | 1.01 | 4408.74 | 4365.09 2014-01-01 12:51:00 | 4366.99 | 4366.99 | 4366.99 | 4366.99 | 0.01 | 43.67 | 4366.99 2014-01-01 12:52:00 | 4366.99 | 4366.99 | 4366.98 | 4366.98 | 0.07 | 323.16 | 4366.99 2014-01-01 12:53:00 | 4366.98 | 4366.99 | 4366.98 | 4366.99 | 0.48 | 2096.15 | 4366.98 2014-01-01 12:54:00 | 4366.99 | 4367.00 | 4366.99 | 4367.00 | 1.47 | 6402.02 | 4367.00 2014-01-01 12:55:00 | 4370.00 | 4370.00 | 4370.00 | 4370.00 | 0.02 | 87.40 | 4370.00 2014-01-01 12:56:00 | 4370.00 | 4370.00 | 4369.99 | 4369.99 | 0.04 | 174.80 | 4369.99 2014-01-01 12:57:00 | 4369.98 | 4370.00 | 4369.98 | 4370.00 | 5.15 | 22487.99 | 4369.99 2014-01-01 12:58:00 | 4372.99 | 4372.99 | 4369.99 | 4372.98 | 1.46 | 6375.94 | 4370.07 2014-01-01 12:59:00 | 4372.98 | 4373.00 | 4372.98 | 4373.00 | 0.65 | 2842.44 | 4372.99 2014-01-01 13:00:00 | 4373.00 | 4373.99 | 4373.00 | 4373.99 | 0.50 | 2186.51 | 4373.02 2014-01-01 13:01:00 | 4373.98 | 4373.99 | 4373.01 | 4373.01 | 0.67 | 2929.99 | 4373.13 2014-01-01 13:02:00 | 4373.98 | 4373.98 | 4373.01 | 4373.01 | 0.68 | 2973.67 | 4373.04 2014-01-01 13:03:00 | 4373.01 | 4373.97 | 4373.00 | 4373.97 | 0.41 | 1810.50 | 4373.19 2014-01-01 13:04:00 | 4373.98 | 4373.99 | 4372.98 | 4372.98 | 1.85 | 8100.60 | 4373.98 2014-01-01 13:05:00 | 4372.00 | 4372.00 | 4371.00 | 4371.99 | 0.97 | 4244.39 | 4371.15 2014-01-01 13:06:00 | 4371.98 | 4375.55 | 4371.00 | 4374.00 | 15.84 | 69263.99 | 4373.28 2014-01-01 13:07:00 | 4375.54 | 4380.00 | 4374.00 | 4380.00 | 5.69 | 24909.78 | 4377.82 2014-01-01 13:08:00 | 4380.01 | 4381.00 | 4376.01 | 4376.01 | 15.64 | 68453.95 | 4377.13 2014-01-01 13:09:00 | 4379.99 | 4380.01 | 4376.01 | 4376.01 | 4.32 | 18932.98 | 4379.59 2014-01-01 13:10:00 | 4376.01 | 4380.00 | 4375.96 | 4375.96 | 18.63 | 81526.59 | 4377.03 2014-01-01 13:11:00 | 4375.95 | 4381.99 | 4370.99 | 4381.99 | 17.47 | 76464.72 | 4376.67 2014-01-01 13:12:00 | 4374.00 | 4374.00 | 4374.00 | 4374.00 | 0.42 | 1832.71 | 4374.00 2014-01-01 13:13:00 | 4374.00 | 4379.94 | 4369.99 | 4379.94 | 1.83 | 8016.01 | 4370.78 2014-01-01 13:14:00 | 4380.00 | 4380.00 | 4368.11 | 4368.11 | 1.39 | 6093.11 | 4374.09 2014-01-01 13:15:00 | 4368.51 | 4379.92 | 4368.51 | 4369.01 | 10.06 | 43947.66 | 4368.56 2014-01-01 13:16:00 | 4378.98 | 4379.98 | 4369.10 | 4378.96 | 4.39 | 19201.78 | 4373.98 2014-01-01 13:17:00 | 4378.95 | 4378.95 | 4369.02 | 4378.95 | 1.82 | 7938.91 | 4369.24 2014-01-01 13:18:00 | 4377.98 | 4378.95 | 4370.00 | 4378.95 | 22.10 | 96745.39 | 4377.62 2014-01-01 13:19:00 | 4378.94 | 4378.94 | 4378.00 | 4378.90 | 0.03 | 131.36 | 4378.74 2014-01-01 13:20:00 | 4377.98 | 4379.01 | 4371.00 | 4371.00 | 26.17 | 114489.73 | 4375.35 2014-01-01 13:21:00 | 4379.97 | 4379.97 | 4377.97 | 4377.97 | 0.03 | 131.38 | 4379.30 2014-01-01 13:22:00 | 4377.89 | 4377.89 | 4377.89 | 4377.89 | 0.01 | 43.78 | 4377.89 2014-01-01 13:23:00 | 4377.88 | 4377.88 | 4370.00 | 4370.00 | 6.95 | 30365.39 | 4371.01 2014-01-01 13:24:00 | 4370.00 | 4377.88 | 4370.00 | 4377.88 | 0.46 | 2010.71 | 4371.11 2014-01-01 13:25:00 | 4377.88 | 4377.88 | 4370.00 | 4371.96 | 10.90 | 47650.49 | 4372.01 2014-01-01 13:26:00 | . | . | . | . | . | . | . 2014-01-01 13:27:00 | 4370.01 | 4376.79 | 4370.01 | 4376.79 | 11.02 | 48232.16 | 4376.78 2014-01-01 13:28:00 | 4370.02 | 4370.02 | 4370.01 | 4370.01 | 0.34 | 1468.33 | 4370.02 2014-01-01 13:29:00 | 4370.01 | 4377.89 | 4370.01 | 4377.20 | 2.10 | 9192.92 | 4375.50 2014-01-01 13:30:00 | 4377.20 | 4377.89 | 4377.19 | 4377.19 | 1.10 | 4815.05 | 4377.31 2014-01-01 13:31:00 | 4377.19 | 4377.19 | 4372.21 | 4372.21 | 9.31 | 40762.24 | 4376.45 2014-01-01 13:32:00 | . | . | . | . | . | . | . 2014-01-01 13:33:00 | 4372.21 | 4372.21 | 4372.21 | 4372.21 | 0.04 | 166.14 | 4372.21 2014-01-01 13:34:00 | 4370.61 | 4370.61 | 4370.60 | 4370.60 | 1.34 | 5865.35 | 4370.60 2014-01-01 13:35:00 | . | . | . | . | . | . | . 2014-01-01 13:36:00 | 4370.60 | 4371.99 | 4370.60 | 4371.00 | 0.49 | 2142.17 | 4371.78 2014-01-01 13:37:00 | 4371.00 | 4371.99 | 4370.10 | 4371.99 | 1.40 | 6114.51 | 4370.63 2014-01-01 13:38:00 | 4374.99 | 4377.00 | 4370.62 | 4370.62 | 0.71 | 3094.12 | 4376.41 2014-01-01 13:39:00 | 4371.00 | 4371.01 | 4371.00 | 4371.01 | 0.10 | 437.10 | 4371.01 2014-01-01 13:40:00 | 4371.01 | 4371.99 | 4371.00 | 4371.99 | 2.48 | 10818.63 | 4371.16 2014-01-01 13:41:00 | 4371.99 | 4371.99 | 4371.99 | 4371.99 | 2.10 | 9163.69 | 4371.99 2014-01-01 13:42:00 | 4371.99 | 4375.61 | 4371.99 | 4375.61 | 17.35 | 75919.97 | 4375.03 2014-01-01 13:43:00 | 4372.81 | 4372.81 | 4372.81 | 4372.81 | 7.50 | 32796.07 | 4372.81 2014-01-01 13:44:00 | 4375.89 | 4375.90 | 4371.99 | 4375.90 | 2.35 | 10259.41 | 4375.02 2014-01-01 13:45:00 | 4375.90 | 4375.90 | 4375.90 | 4375.90 | 0.71 | 3089.39 | 4375.90 2014-01-01 13:46:00 | 4374.01 | 4375.90 | 4374.00 | 4374.00 | 3.37 | 14746.03 | 4374.38 2014-01-01 13:47:00 | 4374.00 | 4374.00 | 4374.00 | 4374.00 | 0.40 | 1727.73 | 4374.00 2014-01-01 13:48:00 | . | . | . | . | . | . | . 2014-01-01 13:49:00 | 4373.00 | 4375.90 | 4371.00 | 4375.90 | 1.68 | 7332.11 | 4374.77 2014-01-01 13:50:00 | 4371.00 | 4371.00 | 4370.50 | 4370.50 | 2.17 | 9484.27 | 4370.63 2014-01-01 13:51:00 | 4370.10 | 4375.00 | 4370.10 | 4370.11 | 3.77 | 16501.87 | 4372.51 2014-01-01 13:52:00 | 4374.08 | 4376.00 | 4374.08 | 4376.00 | 16.08 | 70353.90 | 4374.43 2014-01-01 13:53:00 | 4376.00 | 4376.00 | 4375.60 | 4375.60 | 0.43 | 1890.42 | 4375.97 2014-01-01 13:54:00 | 4375.01 | 4375.01 | 4375.01 | 4375.01 | 0.07 | 306.25 | 4375.01 2014-01-01 13:55:00 | 4374.43 | 4374.43 | 4374.43 | 4374.43 | 9.37 | 40988.41 | 4374.43 2014-01-01 13:56:00 | 4374.39 | 4376.00 | 4374.39 | 4376.00 | 5.00 | 21875.15 | 4375.03 2014-01-01 13:57:00 | 4371.94 | 4371.94 | 4371.94 | 4371.94 | 9.00 | 39347.46 | 4371.94 2014-01-01 13:58:00 | 4373.75 | 4373.75 | 4371.11 | 4371.11 | 12.46 | 54496.40 | 4373.71 2014-01-01 13:59:00 | . | . | . | . | . | . | . 2014-01-01 14:00:00 | . | . | . | . | . | . | . 2014-01-01 14:01:00 | 4372.01 | 4376.99 | 4371.10 | 4375.99 | 8.81 | 38525.66 | 4372.95 2014-01-01 14:02:00 | 4376.99 | 4379.00 | 4376.99 | 4379.00 | 6.01 | 26316.98 | 4378.14 2014-01-01 14:03:00 | . | . | . | . | . | . | . 2014-01-01 14:04:00 | 4372.10 | 4380.00 | 4372.10 | 4380.00 | 1.68 | 7341.93 | 4378.02 2014-01-01 14:05:00 | 4380.00 | 4380.00 | 4380.00 | 4380.00 | 2.18 | 9565.92 | 4380.00 2014-01-01 14:06:00 | 4379.00 | 4379.00 | 4379.00 | 4379.00 | 0.80 | 3503.20 | 4379.00 2014-01-01 14:07:00 | 4379.00 | 4379.00 | 4379.00 | 4379.00 | 0.03 | 135.75 | 4379.00 2014-01-01 14:08:00 | 4378.00 | 4378.00 | 4377.00 | 4377.00 | 4.52 | 19779.69 | 4377.01 2014-01-01 14:09:00 | 4377.00 | 4377.00 | 4377.00 | 4377.00 | 0.59 | 2595.56 | 4377.00 2014-01-01 14:10:00 | 4374.29 | 4376.00 | 4374.29 | 4376.00 | 0.28 | 1220.85 | 4375.82 2014-01-01 14:11:00 | 4375.99 | 4376.00 | 4375.99 | 4376.00 | 2.20 | 9627.20 | 4376.00 2014-01-01 14:12:00 | . | . | . | . | . | . | . 2014-01-01 14:13:00 | 4376.00 | 4377.00 | 4376.00 | 4377.00 | 1.32 | 5755.70 | 4376.95 2014-01-01 14:14:00 | 4377.00 | 4380.01 | 4377.00 | 4380.00 | 11.15 | 48832.34 | 4378.80 2014-01-01 14:15:00 | 4376.06 | 4376.06 | 4376.06 | 4376.06 | 13.34 | 58376.64 | 4376.06 2014-01-01 14:16:00 | 4376.06 | 4382.00 | 4376.06 | 4382.00 | 11.42 | 49973.40 | 4377.49 2014-01-01 14:17:00 | 4375.10 | 4379.38 | 4375.10 | 4379.00 | 14.90 | 65257.07 | 4379.38 2014-01-01 14:18:00 | . | . | . | . | . | . | . 2014-01-01 14:19:00 | 4379.00 | 4381.00 | 4375.18 | 4375.18 | 10.92 | 47822.13 | 4379.72 2014-01-01 14:20:00 | 4376.00 | 4382.00 | 4376.00 | 4382.00 | 10.00 | 43816.64 | 4381.66 2014-01-01 14:21:00 | 4376.00 | 4376.21 | 4370.00 | 4370.00 | 16.72 | 73113.40 | 4372.03 2014-01-01 14:22:00 | 4367.93 | 4369.99 | 4367.93 | 4369.99 | 9.09 | 39704.88 | 4367.97 2014-01-01 14:23:00 | 4365.01 | 4380.00 | 4359.99 | 4363.33 | 14.02 | 61132.29 | 4361.61 2014-01-01 14:24:00 | . | . | . | . | . | . | . 2014-01-01 14:25:00 | 4377.77 | 4377.77 | 4370.00 | 4370.00 | 0.46 | 1991.53 | 4376.98 2014-01-01 14:26:00 | 4370.00 | 4370.00 | 4370.00 | 4370.00 | 0.10 | 441.37 | 4370.00 2014-01-01 14:27:00 | 4376.50 | 4376.50 | 4375.19 | 4375.19 | 15.52 | 67890.02 | 4375.20 2014-01-01 14:28:00 | 4375.00 | 4375.22 | 4370.00 | 4374.00 | 6.79 | 29679.78 | 4371.75 2014-01-01 14:29:00 | 4370.00 | 4370.00 | 4370.00 | 4370.00 | 1.52 | 6633.66 | 4370.00 2014-01-01 14:30:00 | . | . | . | . | . | . | . 2014-01-01 14:31:00 | 4369.00 | 4369.00 | 4361.00 | 4361.00 | 10.42 | 45487.42 | 4364.14 2014-01-01 14:32:00 | 4362.00 | 4364.57 | 4362.00 | 4364.57 | 18.77 | 81943.32 | 4364.49 2014-01-01 14:33:00 | 4362.00 | 4362.00 | 4359.99 | 4360.00 | 4.59 | 20009.52 | 4360.32 2014-01-01 14:34:00 | 4359.90 | 4360.65 | 4359.90 | 4360.65 | 20.26 | 88344.84 | 4360.55 2014-01-01 14:35:00 | 4368.03 | 4368.03 | 4368.03 | 4368.03 | 12.90 | 56347.59 | 4368.03 2014-01-01 14:36:00 | . | . | . | . | . | . | . 2014-01-01 14:37:00 | 4368.03 | 4368.50 | 4359.99 | 4359.99 | 16.14 | 70375.06 | 4360.56 2014-01-01 14:38:00 | 4359.99 | 4360.00 | 4359.99 | 4360.00 | 8.88 | 38721.14 | 4360.00 2014-01-01 14:39:00 | 4368.49 | 4368.50 | 4360.00 | 4368.49 | 2.51 | 10948.02 | 4361.76 2014-01-01 14:40:00 | 4361.48 | 4361.48 | 4354.99 | 4355.00 | 40.55 | 176756.33 | 4358.65 2014-01-01 14:41:00 | 4359.98 | 4359.98 | 4359.97 | 4359.97 | 0.02 | 87.20 | 4359.98 2014-01-01 14:42:00 | 4359.97 | 4359.97 | 4359.96 | 4359.96 | 1.12 | 4883.17 | 4359.97 2014-01-01 14:43:00 | 4359.96 | 4368.00 | 4359.96 | 4360.00 | 13.72 | 59798.29 | 4360.06 2014-01-01 14:44:00 | 4360.00 | 4360.00 | 4359.99 | 4359.99 | 0.88 | 3845.52 | 4360.00 2014-01-01 14:45:00 | 4359.98 | 4363.52 | 4359.98 | 4363.52 | 30.28 | 132067.09 | 4362.25 2014-01-01 14:46:00 | 4366.99 | 4366.99 | 4366.00 | 4366.00 | 0.02 | 87.33 | 4366.50 2014-01-01 14:47:00 | 4365.99 | 4365.99 | 4365.99 | 4365.99 | 0.01 | 43.66 | 4365.99 2014-01-01 14:48:00 | 4365.98 | 4365.98 | 4360.00 | 4360.00 | 3.71 | 16175.95 | 4360.09 2014-01-01 14:49:00 | 4360.00 | 4360.00 | 4360.00 | 4360.00 | 0.10 | 436.00 | 4360.00 2014-01-01 14:50:00 | 4360.00 | 4364.48 | 4360.00 | 4364.00 | 1.54 | 6731.92 | 4360.05 2014-01-01 14:51:00 | . | . | . | . | . | . | . 2014-01-01 14:52:00 | 4364.00 | 4364.00 | 4363.57 | 4363.99 | 12.86 | 56111.45 | 4363.59 2014-01-01 14:53:00 | 4363.99 | 4363.99 | 4363.57 | 4363.57 | 0.02 | 87.28 | 4363.78 2014-01-01 14:54:00 | 4363.56 | 4363.56 | 4362.99 | 4362.99 | 0.02 | 87.27 | 4363.27 2014-01-01 14:55:00 | 4362.49 | 4362.49 | 4362.49 | 4362.49 | 0.01 | 43.62 | 4362.49 2014-01-01 14:56:00 | 4362.48 | 4362.50 | 4362.48 | 4362.50 | 0.45 | 1941.31 | 4362.50 2014-01-01 14:57:00 | 4362.99 | 4363.56 | 4362.99 | 4363.56 | 6.02 | 26265.27 | 4363.00 2014-01-01 14:58:00 | 4363.98 | 4363.98 | 4362.50 | 4362.98 | 8.79 | 38332.02 | 4362.85 2014-01-01 14:59:00 | 4362.51 | 4363.99 | 4362.51 | 4363.00 | 3.29 | 14332.45 | 4363.00 2014-01-01 15:00:00 | 4363.00 | 4363.98 | 4363.00 | 4363.00 | 0.38 | 1653.59 | 4363.03 2014-01-01 15:01:00 | 4363.98 | 4364.00 | 4363.98 | 4364.00 | 0.72 | 3142.08 | 4363.99 2014-01-01 15:02:00 | 4363.99 | 4363.99 | 4363.99 | 4363.99 | 0.01 | 43.64 | 4363.99 2014-01-01 15:03:00 | 4363.98 | 4363.98 | 4362.99 | 4362.99 | 0.69 | 3010.48 | 4363.01 2014-01-01 15:04:00 | 4363.00 | 4368.00 | 4363.00 | 4368.00 | 3.77 | 16442.59 | 4366.06 2014-01-01 15:05:00 | 4368.88 | 4368.88 | 4368.87 | 4368.87 | 0.13 | 567.95 | 4368.88 2014-01-01 15:06:00 | 4368.86 | 4368.86 | 4362.99 | 4363.00 | 8.15 | 35584.43 | 4364.05 2014-01-01 15:07:00 | 4367.99 | 4375.00 | 4359.99 | 4360.00 | 41.96 | 183167.93 | 4365.19 2014-01-01 15:08:00 | 4360.00 | 4368.00 | 4360.00 | 4362.51 | 10.18 | 44397.27 | 4362.51 2014-01-01 15:09:00 | 4367.00 | 4367.00 | 4366.99 | 4366.99 | 1.46 | 6375.81 | 4366.99 2014-01-01 15:10:00 | 4365.50 | 4365.50 | 4362.90 | 4362.90 | 11.62 | 50696.92 | 4362.90 2014-01-01 15:11:00 | 4364.99 | 4364.99 | 4361.51 | 4364.53 | 16.90 | 73767.29 | 4364.41 2014-01-01 15:12:00 | 4366.97 | 4366.97 | 4360.00 | 4360.00 | 16.51 | 72002.10 | 4361.12 2014-01-01 15:13:00 | 4361.00 | 4366.96 | 4361.00 | 4366.96 | 0.30 | 1322.46 | 4364.54 2014-01-01 15:14:00 | 4364.96 | 4366.97 | 4364.96 | 4366.97 | 1.42 | 6182.02 | 4365.83 2014-01-01 15:15:00 | . | . | . | . | . | . | . 2014-01-01 15:16:00 | 4363.72 | 4363.72 | 4363.72 | 4363.72 | 18.37 | 80161.54 | 4363.72 2014-01-01 15:17:00 | . | . | . | . | . | . | . 2014-01-01 15:18:00 | . | . | . | . | . | . | . 2014-01-01 15:19:00 | . | . | . | . | . | . | . 2014-01-01 15:20:00 | . | . | . | . | . | . | . 2014-01-01 15:21:00 | . | . | . | . | . | . | . 2014-01-01 15:22:00 | 4365.00 | 4365.00 | 4365.00 | 4365.00 | 0.90 | 3928.50 | 4365.00 2014-01-01 15:23:00 | 4365.00 | 4365.00 | 4365.00 | 4365.00 | 0.07 | 288.09 | 4365.00 2014-01-01 15:24:00 | 4363.72 | 4363.72 | 4362.00 | 4362.00 | 2.29 | 10002.45 | 4362.17 2014-01-01 15:25:00 | 4360.99 | 4360.99 | 4360.99 | 4360.99 | 0.97 | 4230.16 | 4360.99 2014-01-01 15:26:00 | 4364.99 | 4364.99 | 4364.99 | 4364.99 | 0.11 | 467.05 | 4364.99 2014-01-01 15:27:00 | 4364.51 | 4364.51 | 4364.51 | 4364.51 | 13.78 | 60151.68 | 4364.51 2014-01-01 15:28:00 | 4361.01 | 4364.94 | 4361.01 | 4361.01 | 6.37 | 27802.03 | 4364.53 2014-01-01 15:29:00 | 4361.00 | 4361.01 | 4361.00 | 4361.01 | 1.42 | 6192.63 | 4361.00 2014-01-01 15:30:00 | . | . | . | . | . | . | . 2014-01-01 15:31:00 | 4364.60 | 4364.60 | 4364.60 | 4364.60 | 0.10 | 436.46 | 4364.60 2014-01-01 15:32:00 | 4361.10 | 4361.10 | 4361.10 | 4361.10 | 11.30 | 49280.43 | 4361.10 2014-01-01 15:33:00 | . | . | . | . | . | . | . 2014-01-01 15:34:00 | 4362.60 | 4362.60 | 4360.99 | 4361.00 | 14.08 | 61435.09 | 4362.36 2014-01-01 15:35:00 | 4360.90 | 4360.90 | 4360.00 | 4360.00 | 0.76 | 3331.16 | 4360.16 2014-01-01 15:36:00 | 4360.00 | 4360.00 | 4360.00 | 4360.00 | 0.35 | 1526.00 | 4360.00 2014-01-01 15:37:00 | 4360.87 | 4360.87 | 4360.87 | 4360.87 | 0.50 | 2184.80 | 4360.87 2014-01-01 15:38:00 | 4360.00 | 4360.00 | 4356.61 | 4356.61 | 0.73 | 3177.03 | 4358.06 2014-01-01 15:39:00 | 4356.56 | 4359.55 | 4356.56 | 4359.55 | 16.87 | 73554.11 | 4359.54 2014-01-01 15:40:00 | . | . | . | . | . | . | . 2014-01-01 15:41:00 | . | . | . | . | . | . | . 2014-01-01 15:42:00 | 4360.87 | 4364.40 | 4358.72 | 4358.72 | 19.00 | 82834.30 | 4359.70 2014-01-01 15:43:00 | . | . | . | . | . | . | . 2014-01-01 15:44:00 | 4357.01 | 4357.01 | 4357.00 | 4357.00 | 3.35 | 14595.96 | 4357.00 2014-01-01 15:45:00 | 4357.01 | 4357.01 | 4357.01 | 4357.01 | 0.10 | 435.70 | 4357.01 2014-01-01 15:46:00 | 4363.98 | 4365.00 | 4363.98 | 4365.00 | 4.61 | 20129.02 | 4364.49 2014-01-01 15:47:00 | 4365.00 | 4365.00 | 4364.15 | 4364.15 | 18.77 | 81911.06 | 4364.17 2014-01-01 15:48:00 | . | . | . | . | . | . | . 2014-01-01 15:49:00 | 4364.00 | 4365.00 | 4364.00 | 4365.00 | 6.44 | 28099.87 | 4364.69 2014-01-01 15:50:00 | . | . | . | . | . | . | . 2014-01-01 15:51:00 | 4363.87 | 4364.00 | 4363.87 | 4364.00 | 6.83 | 29783.43 | 4363.87 2014-01-01 15:52:00 | . | . | . | . | . | . | . 2014-01-01 15:53:00 | 4364.00 | 4364.00 | 4364.00 | 4364.00 | 5.00 | 21820.00 | 4364.00 2014-01-01 15:54:00 | 4365.00 | 4365.00 | 4365.00 | 4365.00 | 0.18 | 790.07 | 4365.00 2014-01-01 15:55:00 | . | . | . | . | . | . | . 2014-01-01 15:56:00 | 4365.00 | 4365.00 | 4365.00 | 4365.00 | 0.12 | 532.53 | 4365.00 2014-01-01 15:57:00 | 4365.00 | 4365.99 | 4364.00 | 4365.99 | 1.62 | 7053.64 | 4364.87 2014-01-01 15:58:00 | . | . | . | . | . | . | . 2014-01-01 15:59:00 | 4365.01 | 4365.01 | 4365.00 | 4365.00 | 1.30 | 5678.87 | 4365.00 2014-01-01 16:00:00 | . | . | . | . | . | . | . 2014-01-01 16:01:00 | 4362.47 | 4365.00 | 4362.47 | 4365.00 | 8.29 | 36175.03 | 4363.17 2014-01-01 16:02:00 | 4361.21 | 4361.21 | 4361.20 | 4361.20 | 1.06 | 4635.96 | 4361.20 2014-01-01 16:03:00 | 4361.20 | 4361.20 | 4361.20 | 4361.20 | 1.00 | 4361.20 | 4361.20 2014-01-01 16:04:00 | . | . | . | . | . | . | . 2014-01-01 16:05:00 | . | . | . | . | . | . | . 2014-01-01 16:06:00 | 4361.99 | 4364.00 | 4361.99 | 4364.00 | 2.70 | 11782.59 | 4363.92 2014-01-01 16:07:00 | 4362.00 | 4362.00 | 4361.20 | 4361.20 | 3.56 | 15526.80 | 4361.46 2014-01-01 16:08:00 | 4361.20 | 4361.20 | 4356.10 | 4356.10 | 14.70 | 64055.55 | 4358.11 2014-01-01 16:09:00 | 4359.99 | 4369.00 | 4358.00 | 4369.00 | 15.45 | 67446.43 | 4365.46 2014-01-01 16:10:00 | 4369.00 | 4369.00 | 4369.00 | 4369.00 | 2.80 | 12233.20 | 4369.00 2014-01-01 16:11:00 | 4356.33 | 4364.56 | 4356.12 | 4364.56 | 10.29 | 44903.44 | 4362.95 2014-01-01 16:12:00 | 4362.99 | 4367.00 | 4362.99 | 4367.00 | 5.00 | 21829.16 | 4365.83 2014-01-01 16:13:00 | 4357.01 | 4363.71 | 4357.00 | 4357.00 | 8.56 | 37334.18 | 4362.49 2014-01-01 16:14:00 | 4357.00 | 4357.20 | 4356.12 | 4357.20 | 4.23 | 18431.92 | 4356.40 2014-01-01 16:15:00 | 4356.12 | 4358.25 | 4350.00 | 4358.25 | 31.48 | 137062.71 | 4354.24 2014-01-01 16:16:00 | . | . | . | . | . | . | . 2014-01-01 16:17:00 | 4357.20 | 4357.20 | 4357.20 | 4357.20 | 1.24 | 5420.36 | 4357.20 2014-01-01 16:18:00 | 4357.20 | 4358.66 | 4357.20 | 4358.66 | 7.03 | 30645.34 | 4358.60 2014-01-01 16:19:00 | . | . | . | . | . | . | . 2014-01-01 16:20:00 | . | . | . | . | . | . | . 2014-01-01 16:21:00 | 4359.13 | 4359.13 | 4359.13 | 4359.13 | 4.37 | 19053.76 | 4359.13 2014-01-01 16:22:00 | 4360.00 | 4360.00 | 4360.00 | 4360.00 | 1.00 | 4355.64 | 4360.00 2014-01-01 16:23:00 | . | . | . | . | . | . | . 2014-01-01 16:24:00 | 4362.47 | 4362.47 | 4362.47 | 4362.47 | 12.10 | 52785.89 | 4362.47 2014-01-01 16:25:00 | . | . | . | . | . | . | . 2014-01-01 16:26:00 | 4358.40 | 4358.40 | 4358.40 | 4358.40 | 3.80 | 16561.92 | 4358.40 2014-01-01 16:27:00 | . | . | . | . | . | . | . 2014-01-01 16:28:00 | 4358.00 | 4360.03 | 4358.00 | 4360.03 | 4.81 | 20987.33 | 4359.64 2014-01-01 16:29:00 | 4358.00 | 4359.39 | 4357.40 | 4359.39 | 12.94 | 56406.50 | 4359.08 2014-01-01 16:30:00 | . | . | . | . | . | . | . 2014-01-01 16:31:00 | 4357.40 | 4357.40 | 4351.10 | 4357.40 | 32.50 | 141560.56 | 4356.11 2014-01-01 16:32:00 | 4357.50 | 4357.50 | 4357.50 | 4357.50 | 0.64 | 2788.80 | 4357.50 2014-01-01 16:33:00 | 4356.97 | 4356.97 | 4356.97 | 4356.97 | 9.40 | 40955.52 | 4356.97 2014-01-01 16:34:00 | . | . | . | . | . | . | . 2014-01-01 16:35:00 | 4351.20 | 4353.22 | 4351.20 | 4353.22 | 5.64 | 24550.87 | 4352.99 2014-01-01 16:36:00 | . | . | . | . | . | . | . 2014-01-01 16:37:00 | 4352.48 | 4352.48 | 4352.48 | 4352.48 | 7.70 | 33514.10 | 4352.48 2014-01-01 16:38:00 | . | . | . | . | . | . | . 2014-01-01 16:39:00 | 4356.87 | 4356.87 | 4356.87 | 4356.87 | 10.65 | 46400.67 | 4356.87 2014-01-01 16:40:00 | 4359.99 | 4363.00 | 4359.99 | 4363.00 | 7.00 | 30530.90 | 4362.18 2014-01-01 16:41:00 | 4363.00 | 4363.00 | 4363.00 | 4363.00 | 0.50 | 2181.50 | 4363.00 2014-01-01 16:42:00 | 4352.31 | 4352.31 | 4352.31 | 4352.31 | 7.76 | 33769.57 | 4352.31 2014-01-01 16:43:00 | . | . | . | . | . | . | . 2014-01-01 16:44:00 | 4362.85 | 4362.85 | 4362.85 | 4362.85 | 4.75 | 20723.54 | 4362.85 2014-01-01 16:45:00 | . | . | . | . | . | . | . 2014-01-01 16:46:00 | . | . | . | . | . | . | . 2014-01-01 16:47:00 | 4357.68 | 4357.68 | 4357.68 | 4357.68 | 9.55 | 41602.77 | 4357.68 2014-01-01 16:48:00 | 4362.00 | 4362.00 | 4360.47 | 4360.47 | 3.92 | 17093.23 | 4360.52 2014-01-01 16:49:00 | . | . | . | . | . | . | . 2014-01-01 16:50:00 | 4354.47 | 4354.47 | 4354.47 | 4354.47 | 12.00 | 52253.64 | 4354.47 2014-01-01 16:51:00 | 4362.00 | 4362.00 | 4362.00 | 4362.00 | 0.38 | 1657.56 | 4362.00 2014-01-01 16:52:00 | . | . | . | . | . | . | . 2014-01-01 16:53:00 | 4357.54 | 4363.99 | 4357.54 | 4363.99 | 17.17 | 74846.84 | 4359.16 2014-01-01 16:54:00 | 4358.79 | 4358.79 | 4358.79 | 4358.79 | 6.83 | 29753.10 | 4358.79 2014-01-01 16:55:00 | 4363.99 | 4363.99 | 4360.09 | 4360.09 | 15.99 | 69727.55 | 4360.70 2014-01-01 16:56:00 | 4354.63 | 4354.63 | 4354.22 | 4354.23 | 3.09 | 13450.52 | 4354.33 2014-01-01 16:57:00 | 4354.23 | 4354.23 | 4354.23 | 4354.23 | 0.06 | 269.96 | 4354.23 2014-01-01 16:58:00 | 4360.45 | 4360.45 | 4360.45 | 4360.45 | 3.70 | 16138.03 | 4360.45 2014-01-01 16:59:00 | . | . | . | . | . | . | . 2014-01-01 17:00:00 | . | . | . | . | . | . | . 2014-01-01 17:01:00 | . | . | . | . | . | . | . 2014-01-01 17:02:00 | 4356.46 | 4356.46 | 4356.46 | 4356.46 | 6.00 | 26138.76 | 4356.46 2014-01-01 17:03:00 | 4354.50 | 4354.50 | 4354.50 | 4354.50 | 0.39 | 1715.67 | 4354.50 2014-01-01 17:04:00 | 4358.96 | 4358.96 | 4358.96 | 4358.96 | 13.82 | 60240.83 | 4358.96 2014-01-01 17:05:00 | 4357.58 | 4357.58 | 4357.58 | 4357.58 | 3.53 | 15390.97 | 4357.58 2014-01-01 17:06:00 | . | . | . | . | . | . | . 2014-01-01 17:07:00 | . | . | . | . | . | . | . 2014-01-01 17:08:00 | 4356.69 | 4356.69 | 4356.69 | 4356.69 | 8.82 | 38434.72 | 4356.69 2014-01-01 17:09:00 | . | . | . | . | . | . | . 2014-01-01 17:10:00 | 4354.51 | 4355.34 | 4354.51 | 4355.34 | 10.82 | 47129.12 | 4355.34 2014-01-01 17:11:00 | 4362.40 | 4362.40 | 4362.40 | 4362.40 | 5.00 | 21812.00 | 4362.40 2014-01-01 17:12:00 | . | . | . | . | . | . | . 2014-01-01 17:13:00 | . | . | . | . | . | . | . 2014-01-01 17:14:00 | 4355.80 | 4355.80 | 4350.00 | 4350.00 | 78.67 | 342356.85 | 4351.81 2014-01-01 17:15:00 | 4350.00 | 4350.00 | 4349.99 | 4349.99 | 7.71 | 33542.85 | 4350.00 2014-01-01 17:16:00 | 4349.99 | 4349.99 | 4349.50 | 4349.50 | 1.39 | 6063.23 | 4349.52 2014-01-01 17:17:00 | 4353.28 | 4353.28 | 4353.28 | 4353.28 | 7.00 | 30472.96 | 4353.28 2014-01-01 17:18:00 | . | . | . | . | . | . | . 2014-01-01 17:19:00 | 4356.18 | 4356.18 | 4356.18 | 4356.18 | 5.00 | 21780.90 | 4356.18 2014-01-01 17:20:00 | . | . | . | . | . | . | . 2014-01-01 17:21:00 | 4356.18 | 4356.18 | 4356.18 | 4356.18 | 0.50 | 2195.51 | 4356.18 2014-01-01 17:22:00 | 4359.57 | 4359.57 | 4359.57 | 4359.57 | 10.37 | 45195.66 | 4359.57 2014-01-01 17:23:00 | . | . | . | . | . | . | . 2014-01-01 17:24:00 | 4350.60 | 4350.60 | 4350.60 | 4350.60 | 4.08 | 17746.10 | 4350.60 2014-01-01 17:25:00 | . | . | . | . | . | . | . 2014-01-01 17:26:00 | 4349.50 | 4349.50 | 4349.50 | 4349.50 | 0.43 | 1865.94 | 4349.50 2014-01-01 17:27:00 | 4349.00 | 4349.00 | 4348.99 | 4348.99 | 0.22 | 956.78 | 4348.99 2014-01-01 17:28:00 | 4348.49 | 4349.50 | 4348.49 | 4349.50 | 1.68 | 7283.81 | 4348.54 2014-01-01 17:29:00 | . | . | . | . | . | . | . 2014-01-01 17:30:00 | 4359.92 | 4359.92 | 4359.92 | 4359.92 | 7.60 | 33135.39 | 4359.92 2014-01-01 17:31:00 | . | . | . | . | . | . | . 2014-01-01 17:32:00 | 4350.01 | 4350.01 | 4350.00 | 4350.00 | 0.68 | 2949.30 | 4350.01 2014-01-01 17:33:00 | . | . | . | . | . | . | . 2014-01-01 17:34:00 | 4350.21 | 4350.21 | 4347.00 | 4347.00 | 7.27 | 31640.86 | 4349.86 2014-01-01 17:35:00 | . | . | . | . | . | . | . 2014-01-01 17:36:00 | 4360.89 | 4360.89 | 4360.89 | 4360.89 | 9.35 | 40774.32 | 4360.89 2014-01-01 17:37:00 | . | . | . | . | . | . | . 2014-01-01 17:38:00 | 4349.02 | 4349.02 | 4349.02 | 4349.02 | 4.00 | 17396.08 | 4349.02 2014-01-01 17:39:00 | . | . | . | . | . | . | . 2014-01-01 17:40:00 | 4347.01 | 4347.01 | 4339.99 | 4339.99 | 12.14 | 52723.15 | 4342.93 2014-01-01 17:41:00 | 4338.75 | 4339.99 | 4338.75 | 4339.99 | 9.58 | 41573.94 | 4338.75 2014-01-01 17:42:00 | . | . | . | . | . | . | . 2014-01-01 17:43:00 | 4359.88 | 4360.00 | 4351.30 | 4351.30 | 8.95 | 38953.25 | 4352.32 2014-01-01 17:44:00 | . | . | . | . | . | . | . 2014-01-01 17:45:00 | . | . | . | . | . | . | . 2014-01-01 17:46:00 | 4350.00 | 4350.00 | 4350.00 | 4350.00 | 0.23 | 996.15 | 4350.00 2014-01-01 17:47:00 | 4347.22 | 4351.77 | 4341.25 | 4341.25 | 13.85 | 60206.23 | 4347.65 2014-01-01 17:48:00 | 4356.25 | 4356.25 | 4343.57 | 4343.57 | 13.72 | 59711.56 | 4350.89 2014-01-01 17:49:00 | 4346.70 | 4354.84 | 4346.70 | 4348.73 | 2.45 | 10660.42 | 4351.19 2014-01-01 17:50:00 | 4353.74 | 4356.42 | 4346.65 | 4350.33 | 26.55 | 115576.25 | 4353.65 2014-01-01 17:51:00 | 4355.29 | 4356.24 | 4346.27 | 4346.29 | 6.21 | 27029.30 | 4350.44 2014-01-01 17:52:00 | 4351.99 | 4353.92 | 4347.25 | 4350.27 | 15.08 | 65595.68 | 4348.69 2014-01-01 17:53:00 | 4350.00 | 4356.79 | 4346.64 | 4346.85 | 21.51 | 93588.27 | 4351.73 2014-01-01 17:54:00 | 4348.10 | 4352.86 | 4346.76 | 4352.86 | 15.14 | 65799.63 | 4347.51 2014-01-01 17:55:00 | 4351.32 | 4357.00 | 4346.27 | 4357.00 | 36.57 | 159197.63 | 4353.23 2014-01-01 17:56:00 | 4357.00 | 4357.00 | 4357.00 | 4357.00 | 0.17 | 723.26 | 4357.00 2014-01-01 17:57:00 | 4352.65 | 4355.92 | 4348.66 | 4352.34 | 16.57 | 72122.54 | 4352.60 2014-01-01 17:58:00 | 4354.18 | 4355.98 | 4346.79 | 4355.59 | 16.98 | 73912.47 | 4353.17 2014-01-01 17:59:00 | . | . | . | . | . | . | . 2014-01-01 18:00:00 | 4355.09 | 4355.88 | 4346.12 | 4346.13 | 11.37 | 49438.33 | 4349.67 2014-01-01 18:01:00 | 4349.54 | 4355.39 | 4349.54 | 4355.39 | 10.75 | 46746.71 | 4350.15 2014-01-01 18:02:00 | 4351.74 | 4351.74 | 4351.74 | 4351.74 | 0.55 | 2393.46 | 4351.74 2014-01-01 18:03:00 | . | . | . | . | . | . | . 2014-01-01 18:04:00 | 4350.00 | 4351.86 | 4346.51 | 4351.86 | 3.43 | 14901.69 | 4349.59 2014-01-01 18:05:00 | . | . | . | . | . | . | . 2014-01-01 18:06:00 | 4348.63 | 4349.33 | 4348.63 | 4349.33 | 3.26 | 14177.77 | 4349.01 2014-01-01 18:07:00 | 4348.70 | 4349.93 | 4346.97 | 4349.12 | 12.14 | 52795.22 | 4348.87 2014-01-01 18:08:00 | 4350.00 | 4350.00 | 4350.00 | 4350.00 | 0.07 | 304.50 | 4350.00 2014-01-01 18:09:00 | 4350.00 | 4350.00 | 4346.12 | 4349.31 | 23.96 | 104154.99 | 4347.94 2014-01-01 18:10:00 | 4350.00 | 4355.26 | 4350.00 | 4354.24 | 2.96 | 12906.36 | 4354.37 2014-01-01 18:11:00 | . | . | . | . | . | . | . 2014-01-01 18:12:00 | . | . | . | . | . | . | . 2014-01-01 18:13:00 | . | . | . | . | . | . | . 2014-01-01 18:14:00 | . | . | . | . | . | . | . 2014-01-01 18:15:00 | 4355.00 | 4355.99 | 4355.00 | 4355.99 | 0.64 | 2791.94 | 4355.60 2014-01-01 18:16:00 | 4354.09 | 4355.43 | 4352.25 | 4352.48 | 17.18 | 74818.04 | 4354.95 2014-01-01 18:17:00 | 4355.99 | 4357.00 | 4352.88 | 4357.00 | 4.57 | 19906.37 | 4354.93 2014-01-01 18:18:00 | 4357.00 | 4357.00 | 4352.29 | 4354.80 | 24.57 | 106992.79 | 4354.79 2014-01-01 18:19:00 | 4357.00 | 4357.00 | 4357.00 | 4357.00 | 1.55 | 6753.35 | 4357.00 2014-01-01 18:20:00 | 4357.00 | 4357.00 | 4352.27 | 4356.69 | 24.16 | 105245.35 | 4356.00 2014-01-01 18:21:00 | 4355.73 | 4356.95 | 4355.73 | 4356.95 | 6.74 | 29358.52 | 4355.86 2014-01-01 18:22:00 | 4356.26 | 4357.00 | 4352.69 | 4357.00 | 2.94 | 12795.73 | 4355.25 2014-01-01 18:23:00 | 4356.43 | 4356.82 | 4353.51 | 4353.51 | 5.91 | 25724.88 | 4355.72 2014-01-01 18:24:00 | . | . | . | . | . | . | . 2014-01-01 18:25:00 | 4354.43 | 4356.83 | 4353.12 | 4354.30 | 17.06 | 74287.78 | 4354.25 2014-01-01 18:26:00 | 4356.80 | 4356.80 | 4352.46 | 4354.25 | 2.08 | 9069.53 | 4354.07 2014-01-01 18:27:00 | 4356.42 | 4356.67 | 4356.42 | 4356.49 | 2.11 | 9209.78 | 4356.56 2014-01-01 18:28:00 | 4354.48 | 4355.81 | 4352.29 | 4355.81 | 15.79 | 68754.14 | 4354.84 2014-01-01 18:29:00 | 4356.59 | 4356.59 | 4354.40 | 4354.40 | 14.47 | 63019.73 | 4355.50 2014-01-01 18:30:00 | . | . | . | . | . | . | . 2014-01-01 18:31:00 | 4352.69 | 4354.76 | 4352.69 | 4352.75 | 9.99 | 43501.06 | 4352.72 2014-01-01 18:32:00 | 4356.89 | 4356.89 | 4352.23 | 4352.84 | 13.35 | 58141.50 | 4355.82 2014-01-01 18:33:00 | . | . | . | . | . | . | . 2014-01-01 18:34:00 | 4356.32 | 4356.83 | 4352.51 | 4355.41 | 20.53 | 89391.39 | 4354.82 2014-01-01 18:35:00 | 4354.56 | 4357.00 | 4354.56 | 4356.00 | 10.80 | 47026.52 | 4354.71 2014-01-01 18:36:00 | 4356.00 | 4356.00 | 4356.00 | 4356.00 | 0.03 | 130.68 | 4356.00 2014-01-01 18:37:00 | 4355.00 | 4355.00 | 4355.00 | 4355.00 | 0.80 | 3484.00 | 4355.00 2014-01-01 18:38:00 | 4355.64 | 4356.10 | 4352.71 | 4354.52 | 19.13 | 83288.98 | 4354.52 2014-01-01 18:39:00 | 4353.79 | 4355.37 | 4352.59 | 4352.59 | 2.97 | 12923.81 | 4354.38 2014-01-01 18:40:00 | 4356.28 | 4356.28 | 4352.26 | 4352.26 | 0.91 | 3941.75 | 4355.53 2014-01-01 18:41:00 | 4355.04 | 4356.04 | 4354.17 | 4354.17 | 1.66 | 7242.50 | 4355.08 2014-01-01 18:42:00 | 4353.72 | 4356.02 | 4352.32 | 4352.82 | 21.65 | 94223.66 | 4352.94 2014-01-01 18:43:00 | 4356.99 | 4357.00 | 4354.42 | 4355.42 | 6.11 | 26631.21 | 4355.78 2014-01-01 18:44:00 | 4354.61 | 4356.72 | 4354.61 | 4356.72 | 4.01 | 17465.64 | 4355.52 2014-01-01 18:45:00 | 4353.83 | 4356.88 | 4353.83 | 4354.29 | 30.97 | 134889.20 | 4355.34 2014-01-01 18:46:00 | 4356.00 | 4356.00 | 4356.00 | 4356.00 | 7.10 | 30927.60 | 4356.00 2014-01-01 18:47:00 | 4355.98 | 4355.98 | 4355.98 | 4355.98 | 1.00 | 4355.98 | 4355.98 2014-01-01 18:48:00 | . | . | . | . | . | . | . 2014-01-01 18:49:00 | 4355.53 | 4356.90 | 4354.09 | 4356.34 | 24.10 | 104983.20 | 4355.61 2014-01-01 18:50:00 | 4355.85 | 4355.85 | 4355.85 | 4355.85 | 9.00 | 39202.65 | 4355.85 2014-01-01 18:51:00 | 4354.13 | 4355.71 | 4353.95 | 4355.36 | 9.47 | 41236.55 | 4354.44 2014-01-01 18:52:00 | 4354.30 | 4356.63 | 4354.30 | 4355.52 | 8.12 | 35379.36 | 4355.45 2014-01-01 18:53:00 | 4356.72 | 4356.72 | 4355.41 | 4355.41 | 10.41 | 45354.31 | 4355.97 2014-01-01 18:54:00 | 4355.04 | 4355.04 | 4355.04 | 4355.04 | 9.55 | 41590.63 | 4355.04 2014-01-01 18:55:00 | 4357.00 | 4357.00 | 4357.00 | 4357.00 | 0.16 | 701.48 | 4357.00 2014-01-01 18:56:00 | 4357.00 | 4357.00 | 4357.00 | 4357.00 | 0.80 | 3498.67 | 4357.00 2014-01-01 18:57:00 | . | . | . | . | . | . | . 2014-01-01 18:58:00 | . | . | . | . | . | . | . 2014-01-01 18:59:00 | . | . | . | . | . | . | . 2014-01-01 19:00:00 | 4354.01 | 4356.99 | 4354.01 | 4356.99 | 0.30 | 1297.79 | 4355.01 2014-01-01 19:01:00 | . | . | . | . | . | . | . 2014-01-01 19:02:00 | . | . | . | . | . | . | . 2014-01-01 19:03:00 | . | . | . | . | . | . | . 2014-01-01 19:04:00 | 4356.88 | 4356.88 | 4356.88 | 4356.88 | 8.04 | 35024.96 | 4356.88 2014-01-01 19:05:00 | . | . | . | . | . | . | . 2014-01-01 19:06:00 | . | . | . | . | . | . | . 2014-01-01 19:07:00 | . | . | . | . | . | . | . 2014-01-01 19:08:00 | 4356.99 | 4357.00 | 4356.89 | 4357.00 | 1.71 | 7463.49 | 4356.97 2014-01-01 19:09:00 | . | . | . | . | . | . | . 2014-01-01 19:10:00 | 4356.89 | 4356.89 | 4356.89 | 4356.89 | 0.05 | 226.56 | 4356.89 2014-01-01 19:11:00 | . | . | . | . | . | . | . 2014-01-01 19:12:00 | . | . | . | . | . | . | . 2014-01-01 19:13:00 | 4356.90 | 4357.00 | 4356.90 | 4357.00 | 1.68 | 7324.09 | 4356.98 2014-01-01 19:14:00 | . | . | . | . | . | . | . 2014-01-01 19:15:00 | . | . | . | . | . | . | . 2014-01-01 19:16:00 | . | . | . | . | . | . | . 2014-01-01 19:17:00 | . | . | . | . | . | . | . 2014-01-01 19:18:00 | . | . | . | . | . | . | . 2014-01-01 19:19:00 | . | . | . | . | . | . | . 2014-01-01 19:20:00 | . | . | . | . | . | . | . 2014-01-01 19:21:00 | . | . | . | . | . | . | . 2014-01-01 19:22:00 | . | . | . | . | . | . | . 2014-01-01 19:23:00 | . | . | . | . | . | . | . 2014-01-01 19:24:00 | . | . | . | . | . | . | . 2014-01-01 19:25:00 | . | . | . | . | . | . | . 2014-01-01 19:26:00 | . | . | . | . | . | . | . 2014-01-01 19:27:00 | . | . | . | . | . | . | . 2014-01-01 19:28:00 | . | . | . | . | . | . | . 2014-01-01 19:29:00 | . | . | . | . | . | . | . 2014-01-01 19:30:00 | . | . | . | . | . | . | . 2014-01-01 19:31:00 | 4357.00 | 4357.00 | 4357.00 | 4357.00 | 3.00 | 13071.00 | 4357.00 2014-01-01 19:32:00 | 4357.00 | 4357.00 | 4357.00 | 4357.00 | 1.69 | 7380.76 | 4357.00 2014-01-01 19:33:00 | 4357.00 | 4357.00 | 4357.00 | 4357.00 | 1.87 | 8130.16 | 4357.00 2014-01-01 19:34:00 | 4357.00 | 4357.00 | 4357.00 | 4357.00 | 0.95 | 4139.15 | 4357.00 2014-01-01 19:35:00 | . | . | . | . | . | . | . 2014-01-01 19:36:00 | 4360.00 | 4360.00 | 4360.00 | 4360.00 | 0.64 | 2803.48 | 4360.00 2014-01-01 19:37:00 | . | . | . | . | . | . | . 2014-01-01 19:38:00 | 4359.18 | 4359.18 | 4359.18 | 4359.18 | 0.02 | 69.75 | 4359.18 2014-01-01 19:39:00 | . | . | . | . | . | . | . 2014-01-01 19:40:00 | 4359.17 | 4361.00 | 4357.03 | 4357.03 | 20.11 | 87674.44 | 4358.88 2014-01-01 19:41:00 | 4359.02 | 4360.95 | 4357.22 | 4360.95 | 0.95 | 4150.78 | 4360.07 2014-01-01 19:42:00 | 4361.00 | 4361.00 | 4357.53 | 4357.53 | 2.06 | 8983.97 | 4359.04 2014-01-01 19:43:00 | 4360.01 | 4360.50 | 4357.73 | 4360.25 | 6.93 | 30206.24 | 4359.39 2014-01-01 19:44:00 | 4361.00 | 4361.00 | 4357.26 | 4357.26 | 5.14 | 22422.96 | 4359.90 2014-01-01 19:45:00 | 4360.75 | 4360.94 | 4357.58 | 4359.88 | 12.68 | 55263.21 | 4359.67 2014-01-01 19:46:00 | 4358.06 | 4358.06 | 4358.06 | 4358.06 | 14.00 | 61012.84 | 4358.06 2014-01-01 19:47:00 | 4356.89 | 4356.89 | 4356.89 | 4356.89 | 0.46 | 1999.81 | 4356.89 2014-01-01 19:48:00 | . | . | . | . | . | . | . 2014-01-01 19:49:00 | . | . | . | . | . | . | . 2014-01-01 19:50:00 | . | . | . | . | . | . | . 2014-01-01 19:51:00 | . | . | . | . | . | . | . 2014-01-01 19:52:00 | 4354.00 | 4356.40 | 4352.37 | 4352.85 | 8.61 | 37481.89 | 4354.81 2014-01-01 19:53:00 | 4356.88 | 4356.89 | 4356.88 | 4356.89 | 1.61 | 6997.16 | 4356.89 2014-01-01 19:54:00 | 4353.24 | 4354.18 | 4352.43 | 4352.83 | 3.24 | 14109.40 | 4353.41 2014-01-01 19:55:00 | 4356.89 | 4356.89 | 4354.14 | 4354.85 | 3.41 | 14853.56 | 4355.88 2014-01-01 19:56:00 | 4352.57 | 4356.86 | 4352.40 | 4355.38 | 1.89 | 8206.05 | 4353.34 2014-01-01 19:57:00 | 4353.28 | 4356.89 | 4352.63 | 4356.89 | 18.86 | 82110.34 | 4354.83 2014-01-01 19:58:00 | 4358.79 | 4361.99 | 4355.55 | 4360.56 | 18.73 | 81655.47 | 4360.31 2014-01-01 19:59:00 | 4362.00 | 4362.00 | 4356.53 | 4356.53 | 27.30 | 119000.90 | 4359.17 2014-01-01 20:00:00 | . | . | . | . | . | . | . 2014-01-01 20:01:00 | 4357.99 | 4361.17 | 4357.99 | 4361.17 | 0.80 | 3469.53 | 4358.71 2014-01-01 20:02:00 | 4359.51 | 4362.00 | 4356.62 | 4362.00 | 8.07 | 35197.09 | 4358.77 2014-01-01 20:03:00 | 4362.00 | 4362.00 | 4356.42 | 4360.60 | 4.59 | 20007.50 | 4358.93 2014-01-01 20:04:00 | 4355.34 | 4360.04 | 4355.34 | 4360.04 | 11.56 | 50405.21 | 4359.56 2014-01-01 20:05:00 | 4357.25 | 4361.59 | 4357.25 | 4359.33 | 9.57 | 41743.07 | 4359.59 2014-01-01 20:06:00 | 4362.00 | 4362.00 | 4355.17 | 4355.17 | 7.69 | 33484.53 | 4355.43 2014-01-01 20:07:00 | 4361.47 | 4362.00 | 4357.52 | 4362.00 | 2.72 | 11863.95 | 4360.14 2014-01-01 20:08:00 | 4360.60 | 4361.62 | 4355.49 | 4355.49 | 7.41 | 32293.56 | 4358.10 2014-01-01 20:09:00 | 4357.65 | 4361.26 | 4357.65 | 4361.26 | 13.47 | 58699.24 | 4357.78 2014-01-01 20:10:00 | 4358.23 | 4358.23 | 4358.23 | 4358.23 | 1.02 | 4445.39 | 4358.23 2014-01-01 20:11:00 | 4360.66 | 4360.66 | 4356.13 | 4359.07 | 7.43 | 32403.50 | 4360.58 2014-01-01 20:12:00 | 4361.74 | 4361.97 | 4357.18 | 4357.18 | 4.39 | 19143.84 | 4360.78 2014-01-01 20:13:00 | 4357.87 | 4362.00 | 4355.93 | 4362.00 | 21.55 | 93932.36 | 4359.42 2014-01-01 20:14:00 | . | . | . | . | . | . | . 2014-01-01 20:15:00 | 4355.72 | 4361.69 | 4355.57 | 4361.22 | 16.64 | 72546.71 | 4359.25 2014-01-01 20:16:00 | 4361.85 | 4361.85 | 4357.88 | 4359.53 | 6.21 | 27073.30 | 4361.74 2014-01-01 20:17:00 | 4357.98 | 4357.98 | 4355.86 | 4355.86 | 2.23 | 9710.92 | 4356.63 2014-01-01 20:18:00 | 4358.42 | 4361.50 | 4355.54 | 4360.76 | 4.96 | 21630.25 | 4360.06 2014-01-01 20:19:00 | 4358.22 | 4358.22 | 4358.22 | 4358.22 | 17.10 | 74525.56 | 4358.22 2014-01-01 20:20:00 | 4359.24 | 4359.24 | 4359.24 | 4359.24 | 1.10 | 4803.88 | 4359.24 2014-01-01 20:21:00 | 4359.05 | 4359.05 | 4359.05 | 4359.05 | 11.04 | 48123.91 | 4359.05 2014-01-01 20:22:00 | 4359.34 | 4359.34 | 4355.14 | 4355.56 | 11.65 | 50746.62 | 4355.93 2014-01-01 20:23:00 | 4359.42 | 4359.42 | 4358.50 | 4358.50 | 2.75 | 11986.75 | 4358.82 2014-01-01 20:24:00 | . | . | . | . | . | . | . 2014-01-01 20:25:00 | 4355.01 | 4358.30 | 4355.01 | 4358.30 | 8.54 | 37216.01 | 4357.85 2014-01-01 20:26:00 | 4357.78 | 4357.78 | 4357.22 | 4357.22 | 24.00 | 104577.20 | 4357.38 2014-01-01 20:27:00 | 4358.61 | 4358.61 | 4357.65 | 4357.65 | 1.36 | 5910.25 | 4358.59 2014-01-01 20:28:00 | . | . | . | . | . | . | . 2014-01-01 20:29:00 | 4358.36 | 4359.73 | 4357.08 | 4359.02 | 2.82 | 12300.02 | 4358.62 2014-01-01 20:30:00 | 4355.85 | 4361.38 | 4355.20 | 4359.52 | 16.03 | 69864.02 | 4357.51 2014-01-01 20:31:00 | 4362.00 | 4362.00 | 4362.00 | 4362.00 | 0.64 | 2796.04 | 4362.00 2014-01-01 20:32:00 | 4360.05 | 4361.20 | 4358.34 | 4361.20 | 14.81 | 64582.47 | 4360.44 2014-01-01 20:33:00 | 4359.23 | 4359.95 | 4359.23 | 4359.95 | 2.90 | 12642.49 | 4359.48 2014-01-01 20:34:00 | 4359.50 | 4359.50 | 4359.50 | 4359.50 | 5.11 | 22277.05 | 4359.50 2014-01-01 20:35:00 | 4359.15 | 4359.50 | 4358.32 | 4359.50 | 3.28 | 14276.45 | 4359.22 2014-01-01 20:36:00 | . | . | . | . | . | . | . 2014-01-01 20:37:00 | 4358.58 | 4361.21 | 4358.54 | 4361.21 | 14.06 | 61279.22 | 4359.65 2014-01-01 20:38:00 | 4358.79 | 4361.39 | 4358.79 | 4361.39 | 2.47 | 10776.43 | 4359.40 2014-01-01 20:39:00 | 4359.84 | 4361.96 | 4358.48 | 4361.65 | 3.28 | 14298.32 | 4360.57 2014-01-01 20:40:00 | 4359.91 | 4362.00 | 4359.91 | 4362.00 | 2.69 | 11724.97 | 4361.97 2014-01-01 20:41:00 | 4362.01 | 4362.01 | 4362.01 | 4362.01 | 0.10 | 436.20 | 4362.01 2014-01-01 20:42:00 | . | . | . | . | . | . | . 2014-01-01 20:43:00 | . | . | . | . | . | . | . 2014-01-01 20:44:00 | 4362.99 | 4362.99 | 4362.99 | 4362.99 | 0.10 | 414.48 | 4362.99 2014-01-01 20:45:00 | 4362.99 | 4363.00 | 4362.99 | 4363.00 | 4.64 | 20253.05 | 4363.00 2014-01-01 20:46:00 | . | . | . | . | . | . | . 2014-01-01 20:47:00 | . | . | . | . | . | . | . 2014-01-01 20:48:00 | 4362.01 | 4362.01 | 4362.01 | 4362.01 | 0.10 | 436.20 | 4362.01 2014-01-01 20:49:00 | . | . | . | . | . | . | . 2014-01-01 20:50:00 | 4362.01 | 4362.01 | 4362.01 | 4362.01 | 0.10 | 436.20 | 4362.01 2014-01-01 20:51:00 | 4362.99 | 4363.00 | 4362.99 | 4363.00 | 0.64 | 2801.04 | 4363.00 2014-01-01 20:52:00 | . | . | . | . | . | . | . 2014-01-01 20:53:00 | . | . | . | . | . | . | . 2014-01-01 20:54:00 | 4362.01 | 4362.01 | 4359.08 | 4359.08 | 2.27 | 9896.20 | 4359.56 2014-01-01 20:55:00 | 4362.99 | 4363.00 | 4355.77 | 4359.36 | 21.80 | 95026.48 | 4360.01 2014-01-01 20:56:00 | 4360.72 | 4362.60 | 4355.05 | 4355.81 | 16.67 | 72626.35 | 4357.76 2014-01-01 20:57:00 | 4362.40 | 4362.40 | 4362.40 | 4362.40 | 8.00 | 34899.20 | 4362.40 2014-01-01 20:58:00 | 4355.06 | 4362.71 | 4355.06 | 4362.71 | 2.14 | 9339.03 | 4362.00 2014-01-01 20:59:00 | 4360.85 | 4360.92 | 4355.27 | 4355.27 | 11.46 | 49969.88 | 4360.37 2014-01-01 21:00:00 | 4356.97 | 4356.97 | 4356.42 | 4356.42 | 6.56 | 28574.18 | 4356.48 2014-01-01 21:01:00 | 4359.93 | 4362.62 | 4355.95 | 4360.24 | 7.66 | 33390.24 | 4359.61 2014-01-01 21:02:00 | 4361.66 | 4362.51 | 4355.12 | 4359.95 | 10.61 | 46242.29 | 4358.78 2014-01-01 21:03:00 | 4356.53 | 4360.58 | 4356.53 | 4360.58 | 15.10 | 65822.19 | 4359.09 2014-01-01 21:04:00 | 4357.64 | 4357.64 | 4355.96 | 4355.96 | 3.58 | 15606.34 | 4356.88 2014-01-01 21:05:00 | . | . | . | . | . | . | . 2014-01-01 21:06:00 | 4361.00 | 4361.00 | 4355.34 | 4355.34 | 11.86 | 51696.47 | 4358.89 2014-01-01 21:07:00 | 4357.56 | 4360.53 | 4357.00 | 4360.53 | 5.79 | 25256.97 | 4359.16 2014-01-01 21:08:00 | 4359.41 | 4362.66 | 4355.34 | 4362.28 | 41.26 | 179858.25 | 4359.46 2014-01-01 21:09:00 | 4360.30 | 4362.81 | 4357.31 | 4357.31 | 7.08 | 30852.33 | 4360.14 2014-01-01 21:10:00 | 4357.38 | 4362.85 | 4356.29 | 4361.05 | 16.67 | 72658.53 | 4359.95 2014-01-01 21:11:00 | . | . | . | . | . | . | . 2014-01-01 21:12:00 | 4362.04 | 4362.04 | 4355.81 | 4357.33 | 13.58 | 59193.17 | 4359.49 2014-01-01 21:13:00 | . | . | . | . | . | . | . 2014-01-01 21:14:00 | 4355.13 | 4358.06 | 4355.13 | 4355.39 | 2.92 | 12738.04 | 4356.37 2014-01-01 21:15:00 | 4359.69 | 4359.69 | 4359.69 | 4359.69 | 6.04 | 26345.61 | 4359.69 2014-01-01 21:16:00 | . | . | . | . | . | . | . 2014-01-01 21:17:00 | 4356.32 | 4360.00 | 4356.32 | 4360.00 | 1.68 | 7319.10 | 4356.61 2014-01-01 21:18:00 | 4363.00 | 4363.00 | 4362.18 | 4362.18 | 1.14 | 4977.77 | 4362.64 2014-01-01 21:19:00 | 4362.18 | 4362.18 | 4355.40 | 4356.83 | 10.63 | 46352.65 | 4359.73 2014-01-01 21:20:00 | 4358.63 | 4362.79 | 4357.53 | 4360.38 | 12.87 | 56121.69 | 4359.98 2014-01-01 21:21:00 | . | . | . | . | . | . | . 2014-01-01 21:22:00 | . | . | . | . | . | . | . 2014-01-01 21:23:00 | . | . | . | . | . | . | . 2014-01-01 21:24:00 | 4361.86 | 4361.86 | 4358.10 | 4360.73 | 2.85 | 12440.29 | 4360.43 2014-01-01 21:25:00 | 4360.14 | 4360.14 | 4355.01 | 4355.01 | 2.11 | 9215.24 | 4359.15 2014-01-01 21:26:00 | 4360.56 | 4362.26 | 4355.96 | 4355.96 | 9.53 | 41545.25 | 4358.05 2014-01-01 21:27:00 | . | . | . | . | . | . | . 2014-01-01 21:28:00 | 4362.99 | 4363.00 | 4362.99 | 4363.00 | 6.76 | 29472.06 | 4363.00 2014-01-01 21:29:00 | 4364.00 | 4364.00 | 4364.00 | 4364.00 | 2.49 | 10866.36 | 4364.00 2014-01-01 21:30:00 | . | . | . | . | . | . | . 2014-01-01 21:31:00 | 4364.00 | 4364.00 | 4364.00 | 4364.00 | 3.26 | 14209.18 | 4364.00 2014-01-01 21:32:00 | . | . | . | . | . | . | . 2014-01-01 21:33:00 | . | . | . | . | . | . | . 2014-01-01 21:34:00 | . | . | . | . | . | . | . 2014-01-01 21:35:00 | . | . | . | . | . | . | . 2014-01-01 21:36:00 | . | . | . | . | . | . | . 2014-01-01 21:37:00 | . | . | . | . | . | . | . 2014-01-01 21:38:00 | . | . | . | . | . | . | . 2014-01-01 21:39:00 | . | . | . | . | . | . | . 2014-01-01 21:40:00 | . | . | . | . | . | . | . 2014-01-01 21:41:00 | 4364.00 | 4364.00 | 4364.00 | 4364.00 | 0.30 | 1309.20 | 4364.00 2014-01-01 21:42:00 | . | . | . | . | . | . | . 2014-01-01 21:43:00 | . | . | . | . | . | . | . 2014-01-01 21:44:00 | . | . | . | . | . | . | . 2014-01-01 21:45:00 | . | . | . | . | . | . | . 2014-01-01 21:46:00 | . | . | . | . | . | . | . 2014-01-01 21:47:00 | 4363.01 | 4363.01 | 4361.43 | 4361.43 | 4.22 | 18400.67 | 4362.41 2014-01-01 21:48:00 | 4357.86 | 4362.59 | 4356.68 | 4356.68 | 1.42 | 6176.52 | 4358.87 2014-01-01 21:49:00 | 4359.47 | 4362.41 | 4355.02 | 4355.20 | 7.29 | 31794.88 | 4359.05 2014-01-01 21:50:00 | 4355.84 | 4363.01 | 4355.46 | 4356.82 | 6.82 | 29708.25 | 4357.33 2014-01-01 21:51:00 | 4357.35 | 4361.11 | 4355.95 | 4361.11 | 10.96 | 47809.83 | 4360.62 2014-01-01 21:52:00 | . | . | . | . | . | . | . 2014-01-01 21:53:00 | 4360.38 | 4360.38 | 4356.65 | 4356.65 | 4.95 | 21576.47 | 4358.88 2014-01-01 21:54:00 | 4363.01 | 4363.01 | 4355.62 | 4358.88 | 27.88 | 121503.04 | 4358.54 2014-01-01 21:55:00 | 4355.12 | 4358.38 | 4355.12 | 4355.28 | 0.91 | 3951.35 | 4356.51 2014-01-01 21:56:00 | 4356.38 | 4360.88 | 4356.38 | 4359.26 | 3.31 | 14427.70 | 4358.82 2014-01-01 21:57:00 | . | . | . | . | . | . | . 2014-01-01 21:58:00 | 4359.89 | 4362.68 | 4355.13 | 4356.57 | 13.42 | 58453.87 | 4357.35 2014-01-01 21:59:00 | 4357.49 | 4362.86 | 4355.15 | 4359.63 | 18.27 | 79647.81 | 4358.77 2014-01-01 22:00:00 | 4358.08 | 4362.47 | 4355.42 | 4357.27 | 16.45 | 71700.24 | 4358.41 2014-01-01 22:01:00 | . | . | . | . | . | . | . 2014-01-01 22:02:00 | 4357.90 | 4361.93 | 4355.12 | 4359.26 | 12.73 | 55512.39 | 4359.38 2014-01-01 22:03:00 | 4358.44 | 4361.64 | 4356.22 | 4356.22 | 14.74 | 64224.26 | 4358.03 2014-01-01 22:04:00 | 4358.34 | 4361.87 | 4358.34 | 4360.33 | 1.19 | 5188.86 | 4360.39 2014-01-01 22:05:00 | 4362.15 | 4362.15 | 4356.64 | 4356.64 | 4.73 | 20623.58 | 4360.16 2014-01-01 22:06:00 | 4356.64 | 4364.00 | 4355.11 | 4364.00 | 15.15 | 66015.88 | 4356.62 2014-01-01 22:07:00 | . | . | . | . | . | . | . 2014-01-01 22:08:00 | 4356.08 | 4363.29 | 4356.08 | 4356.24 | 20.08 | 87502.78 | 4357.06 2014-01-01 22:09:00 | 4359.45 | 4359.45 | 4355.11 | 4358.99 | 14.52 | 63255.58 | 4357.65 2014-01-01 22:10:00 | 4358.61 | 4361.10 | 4357.71 | 4360.79 | 5.52 | 24047.96 | 4359.67 2014-01-01 22:11:00 | 4362.46 | 4362.46 | 4356.85 | 4357.31 | 2.48 | 10799.50 | 4359.91 2014-01-01 22:12:00 | 4358.28 | 4363.06 | 4355.63 | 4360.48 | 7.35 | 32023.96 | 4359.97 2014-01-01 22:13:00 | 4362.25 | 4364.00 | 4362.25 | 4364.00 | 6.53 | 28499.70 | 4362.42 2014-01-01 22:14:00 | 4358.24 | 4361.21 | 4358.24 | 4361.21 | 1.31 | 5711.11 | 4359.62 2014-01-01 22:15:00 | 4359.97 | 4363.23 | 4355.64 | 4362.76 | 18.12 | 78981.59 | 4359.05 2014-01-01 22:16:00 | 4356.34 | 4363.75 | 4355.59 | 4358.97 | 29.08 | 126829.14 | 4360.94 2014-01-01 22:17:00 | 4357.25 | 4364.00 | 4357.25 | 4363.64 | 4.21 | 18382.52 | 4362.25 2014-01-01 22:18:00 | 4364.00 | 4364.00 | 4355.70 | 4355.70 | 18.19 | 79280.56 | 4359.19 2014-01-01 22:19:00 | 4362.75 | 4362.75 | 4362.75 | 4362.75 | 0.02 | 87.26 | 4362.75 2014-01-01 22:20:00 | 4364.00 | 4364.00 | 4355.49 | 4364.00 | 3.09 | 13466.76 | 4362.41 2014-01-01 22:21:00 | 4356.52 | 4356.52 | 4355.71 | 4355.71 | 1.14 | 4965.75 | 4355.92 2014-01-01 22:22:00 | 4361.82 | 4362.26 | 4358.16 | 4358.16 | 11.32 | 49351.32 | 4359.27 2014-01-01 22:23:00 | 4357.26 | 4363.17 | 4357.26 | 4363.17 | 12.34 | 53819.15 | 4360.30 2014-01-01 22:24:00 | 4359.26 | 4361.77 | 4356.50 | 4356.50 | 23.76 | 103566.22 | 4358.66 2014-01-01 22:25:00 | 4361.73 | 4363.40 | 4357.43 | 4357.43 | 20.17 | 87904.38 | 4358.17 2014-01-01 22:26:00 | . | . | . | . | . | . | . 2014-01-01 22:27:00 | 4356.98 | 4360.14 | 4356.98 | 4359.30 | 2.90 | 12640.72 | 4358.87 2014-01-01 22:28:00 | . | . | . | . | . | . | . 2014-01-01 22:29:00 | 4358.45 | 4363.62 | 4356.95 | 4360.56 | 7.60 | 33112.06 | 4359.72 2014-01-01 22:30:00 | 4363.67 | 4363.67 | 4356.26 | 4357.45 | 18.38 | 80119.17 | 4360.23 2014-01-01 22:31:00 | . | . | . | . | . | . | . 2014-01-01 22:32:00 | 4360.06 | 4362.21 | 4356.12 | 4358.23 | 27.44 | 119667.11 | 4360.89 2014-01-01 22:33:00 | . | . | . | . | . | . | . 2014-01-01 22:34:00 | 4363.92 | 4364.00 | 4356.55 | 4356.55 | 8.43 | 36766.98 | 4363.52 2014-01-01 22:35:00 | 4363.98 | 4363.98 | 4358.42 | 4361.49 | 11.30 | 49264.91 | 4359.73 2014-01-01 22:36:00 | 4360.28 | 4364.00 | 4354.99 | 4364.00 | 14.94 | 65118.67 | 4358.68 2014-01-01 22:37:00 | 4358.16 | 4364.00 | 4352.36 | 4352.36 | 14.97 | 65230.34 | 4357.70 2014-01-01 22:38:00 | . | . | . | . | . | . | . 2014-01-01 22:39:00 | 4364.00 | 4364.00 | 4356.06 | 4364.00 | 19.46 | 84853.16 | 4360.61 2014-01-01 22:40:00 | 4364.00 | 4364.00 | 4355.95 | 4364.00 | 6.31 | 27520.65 | 4362.13 2014-01-01 22:41:00 | 4364.00 | 4364.00 | 4355.35 | 4364.00 | 3.08 | 13449.49 | 4363.89 2014-01-01 22:42:00 | 4364.00 | 4365.00 | 4354.51 | 4365.00 | 12.40 | 54004.09 | 4356.93 2014-01-01 22:43:00 | 4365.00 | 4365.00 | 4353.33 | 4353.33 | 21.73 | 94660.45 | 4355.81 2014-01-01 22:44:00 | 4365.00 | 4365.00 | 4355.64 | 4363.82 | 22.44 | 97906.24 | 4362.25 2014-01-01 22:45:00 | 4364.68 | 4364.68 | 4359.57 | 4359.57 | 0.70 | 3053.23 | 4361.76 2014-01-01 22:46:00 | 4365.00 | 4365.00 | 4355.65 | 4363.15 | 2.61 | 11397.85 | 4363.65 2014-01-01 22:47:00 | 4364.11 | 4364.11 | 4355.87 | 4364.03 | 19.14 | 83494.49 | 4362.99 2014-01-01 22:48:00 | 4361.58 | 4361.58 | 4358.56 | 4358.56 | 2.24 | 9766.92 | 4360.23 2014-01-01 22:49:00 | 4360.95 | 4360.95 | 4358.38 | 4360.39 | 3.37 | 14701.71 | 4359.94 2014-01-01 22:50:00 | 4359.58 | 4363.56 | 4358.00 | 4358.00 | 13.96 | 60859.29 | 4359.55 2014-01-01 22:51:00 | 4355.51 | 4356.30 | 4355.51 | 4356.30 | 7.47 | 32528.42 | 4356.29 2014-01-01 22:52:00 | 4361.54 | 4363.80 | 4356.70 | 4360.53 | 7.16 | 31197.42 | 4359.62 2014-01-01 22:53:00 | . | . | . | . | . | . | . 2014-01-01 22:54:00 | 4357.77 | 4363.31 | 4355.80 | 4356.84 | 6.87 | 29926.69 | 4358.68 2014-01-01 22:55:00 | 4357.73 | 4362.65 | 4355.67 | 4355.67 | 8.53 | 37189.67 | 4358.34 2014-01-01 22:56:00 | 4358.37 | 4358.37 | 4358.37 | 4358.37 | 12.27 | 53477.20 | 4358.37 2014-01-01 22:57:00 | 4361.04 | 4361.04 | 4361.04 | 4361.04 | 7.55 | 32904.05 | 4361.04 2014-01-01 22:58:00 | 4356.63 | 4356.63 | 4356.63 | 4356.63 | 13.40 | 58378.84 | 4356.63 2014-01-01 22:59:00 | 4361.58 | 4365.00 | 4361.05 | 4365.00 | 27.30 | 119074.99 | 4362.52 2014-01-01 23:00:00 | 4365.00 | 4365.00 | 4356.48 | 4365.00 | 4.44 | 19376.24 | 4361.07 2014-01-01 23:01:00 | 4365.00 | 4366.00 | 4356.39 | 4362.76 | 20.06 | 87494.92 | 4361.44 2014-01-01 23:02:00 | 4359.40 | 4364.11 | 4355.54 | 4362.73 | 39.02 | 170183.86 | 4361.56 2014-01-01 23:03:00 | 4365.00 | 4367.00 | 4365.00 | 4367.00 | 23.15 | 101071.31 | 4366.12 2014-01-01 23:04:00 | 4365.01 | 4366.99 | 4365.01 | 4366.99 | 0.62 | 2702.32 | 4365.62 2014-01-01 23:05:00 | 4365.01 | 4365.01 | 4364.64 | 4364.64 | 1.22 | 5333.60 | 4364.65 2014-01-01 23:06:00 | 4363.91 | 4365.01 | 4357.36 | 4365.01 | 13.69 | 59696.74 | 4360.29 2014-01-01 23:07:00 | 4365.99 | 4366.00 | 4365.99 | 4366.00 | 1.28 | 5584.11 | 4366.00 2014-01-01 23:08:00 | 4362.79 | 4364.42 | 4359.32 | 4361.18 | 40.64 | 177337.50 | 4363.19 2014-01-01 23:09:00 | . | . | . | . | . | . | . 2014-01-01 23:10:00 | 4363.06 | 4366.00 | 4358.63 | 4363.87 | 20.77 | 90622.95 | 4362.75 2014-01-01 23:11:00 | . | . | . | . | . | . | . 2014-01-01 23:12:00 | 4359.62 | 4365.33 | 4359.62 | 4363.75 | 12.45 | 54308.27 | 4360.71 2014-01-01 23:13:00 | 4363.61 | 4363.61 | 4363.61 | 4363.61 | 7.00 | 30545.27 | 4363.61 2014-01-01 23:14:00 | 4362.65 | 4366.77 | 4360.62 | 4365.64 | 10.32 | 45055.00 | 4364.95 2014-01-01 23:15:00 | 4363.07 | 4365.09 | 4360.90 | 4361.65 | 2.65 | 11572.78 | 4362.15 2014-01-01 23:16:00 | 4360.70 | 4363.98 | 4360.70 | 4361.90 | 14.54 | 63415.52 | 4362.05 2014-01-01 23:17:00 | 4363.20 | 4366.23 | 4360.41 | 4361.31 | 33.61 | 146592.76 | 4361.19 2014-01-01 23:18:00 | 4363.88 | 4363.88 | 4360.38 | 4361.58 | 14.44 | 62964.34 | 4361.62 2014-01-01 23:19:00 | 4367.00 | 4367.00 | 4367.00 | 4367.00 | 1.58 | 6904.23 | 4367.00 2014-01-01 23:20:00 | 4367.00 | 4367.00 | 4360.14 | 4366.25 | 5.33 | 23235.45 | 4362.65 2014-01-01 23:21:00 | 4361.73 | 4366.63 | 4360.46 | 4364.15 | 10.41 | 45411.49 | 4362.29 2014-01-01 23:22:00 | 4361.92 | 4366.89 | 4360.05 | 4363.91 | 20.53 | 89561.97 | 4362.07 2014-01-01 23:23:00 | . | . | . | . | . | . | . 2014-01-01 23:24:00 | 4363.32 | 4366.28 | 4360.79 | 4364.66 | 6.87 | 29980.28 | 4363.31 2014-01-01 23:25:00 | 4365.32 | 4367.00 | 4360.50 | 4360.50 | 15.02 | 65542.21 | 4362.50 2014-01-01 23:26:00 | 4363.49 | 4365.62 | 4360.49 | 4362.87 | 0.78 | 3401.81 | 4361.29 2014-01-01 23:27:00 | 4366.29 | 4367.00 | 4360.70 | 4360.90 | 6.69 | 29199.44 | 4362.68 2014-01-01 23:28:00 | 4362.38 | 4367.00 | 4361.42 | 4367.00 | 7.94 | 34647.29 | 4365.84 2014-01-01 23:29:00 | 4365.32 | 4365.44 | 4360.21 | 4361.20 | 23.45 | 102271.20 | 4361.80 2014-01-01 23:30:00 | 4361.49 | 4364.67 | 4361.49 | 4364.67 | 1.98 | 8648.33 | 4363.43 2014-01-01 23:31:00 | 4365.00 | 4365.00 | 4362.10 | 4363.42 | 10.47 | 45657.20 | 4362.43 2014-01-01 23:32:00 | 4361.81 | 4364.92 | 4361.31 | 4363.07 | 6.62 | 28875.46 | 4363.17 2014-01-01 23:33:00 | 4364.79 | 4365.00 | 4360.35 | 4365.00 | 12.29 | 53638.97 | 4363.38 2014-01-01 23:34:00 | 4360.68 | 4367.00 | 4360.68 | 4367.00 | 19.09 | 83293.83 | 4363.45 2014-01-01 23:35:00 | . | . | . | . | . | . | . 2014-01-01 23:36:00 | 4367.00 | 4367.00 | 4367.00 | 4367.00 | 0.64 | 2803.61 | 4367.00 2014-01-01 23:37:00 | 4367.00 | 4368.00 | 4367.00 | 4368.00 | 16.04 | 70051.83 | 4367.59 2014-01-01 23:38:00 | . | . | . | . | . | . | . 2014-01-01 23:39:00 | . | . | . | . | . | . | . 2014-01-01 23:40:00 | 4368.00 | 4368.00 | 4368.00 | 4368.00 | 1.12 | 4892.16 | 4368.00 2014-01-01 23:41:00 | 4368.00 | 4368.00 | 4367.99 | 4368.00 | 6.09 | 26605.47 | 4368.00 2014-01-01 23:42:00 | 4368.00 | 4368.00 | 4368.00 | 4368.00 | 1.16 | 5066.88 | 4368.00 2014-01-01 23:43:00 | 4368.00 | 4368.00 | 4367.99 | 4367.99 | 12.36 | 53988.48 | 4368.00 2014-01-01 23:44:00 | 4367.99 | 4367.99 | 4363.86 | 4363.86 | 20.11 | 87785.63 | 4366.36 2014-01-01 23:45:00 | 4368.00 | 4368.00 | 4363.13 | 4364.73 | 12.29 | 53679.71 | 4366.33 2014-01-01 23:46:00 | 4367.76 | 4368.00 | 4357.00 | 4367.99 | 23.68 | 103301.55 | 4362.95 2014-01-01 23:47:00 | 4357.01 | 4359.18 | 4356.99 | 4359.18 | 3.50 | 15228.90 | 4357.34 2014-01-01 23:48:00 | 4365.35 | 4368.00 | 4362.13 | 4368.00 | 28.26 | 123367.02 | 4364.81 2014-01-01 23:49:00 | 4368.00 | 4368.00 | 4359.26 | 4362.46 | 23.39 | 102048.65 | 4362.73 2014-01-01 23:50:00 | . | . | . | . | . | . | . 2014-01-01 23:51:00 | 4365.28 | 4365.28 | 4361.72 | 4361.72 | 16.42 | 71681.85 | 4365.25 2014-01-01 23:52:00 | 4364.55 | 4367.00 | 4360.33 | 4367.00 | 9.17 | 40027.83 | 4366.04 2014-01-01 23:53:00 | 4365.13 | 4366.86 | 4362.89 | 4362.89 | 24.80 | 108263.53 | 4364.76 2014-01-01 23:54:00 | 4362.22 | 4365.14 | 4360.04 | 4360.04 | 21.36 | 93179.86 | 4361.54 2014-01-01 23:55:00 | . | . | . | . | . | . | . 2014-01-01 23:56:00 | 4360.49 | 4366.56 | 4360.49 | 4366.56 | 24.36 | 106316.99 | 4364.77 2014-01-01 23:57:00 | 4366.36 | 4366.36 | 4360.54 | 4365.70 | 6.22 | 27163.55 | 4364.32 2014-01-01 23:58:00 | . | . | . | . | . | . | . 2014-01-01 23:59:00 | 4364.32 | 4364.32 | 4364.32 | 4364.32 | 8.00 | 34914.56 | 4364.32 2014-01-02 00:00:00 | 4365.80 | 4366.80 | 4360.53 | 4361.89 | 26.45 | 115358.15 | 4362.03 2014-01-02 00:01:00 | 4367.00 | 4368.00 | 4362.11 | 4362.11 | 11.07 | 48309.73 | 4363.63 2014-01-02 00:02:00 | 4367.58 | 4367.63 | 4360.89 | 4361.61 | 9.84 | 42948.63 | 4366.47 2014-01-02 00:03:00 | 4362.35 | 4367.84 | 4361.05 | 4367.84 | 16.31 | 71206.11 | 4365.79 2014-01-02 00:04:00 | 4361.20 | 4367.64 | 4360.82 | 4365.53 | 33.44 | 145907.09 | 4363.25 2014-01-02 00:05:00 | 4364.62 | 4364.62 | 4364.31 | 4364.31 | 1.12 | 4888.15 | 4364.42 2014-01-02 00:06:00 | 4362.35 | 4362.35 | 4362.35 | 4362.35 | 1.41 | 6150.91 | 4362.35 2014-01-02 00:07:00 | 4361.93 | 4366.97 | 4361.93 | 4364.46 | 13.02 | 56789.98 | 4363.43 2014-01-02 00:08:00 | . | . | . | . | . | . | . 2014-01-02 00:09:00 | 4362.96 | 4367.79 | 4360.95 | 4362.73 | 19.29 | 84178.61 | 4364.30 2014-01-02 00:10:00 | 4367.82 | 4367.82 | 4360.63 | 4365.91 | 7.59 | 33130.93 | 4363.35 2014-01-02 00:11:00 | 4367.92 | 4367.92 | 4367.92 | 4367.92 | 0.07 | 305.75 | 4367.92 2014-01-02 00:12:00 | 4368.00 | 4368.00 | 4368.00 | 4368.00 | 2.50 | 10920.00 | 4368.00 2014-01-02 00:13:00 | . | . | . | . | . | . | . 2014-01-02 00:14:00 | . | . | . | . | . | . | . 2014-01-02 00:15:00 | . | . | . | . | . | . | . 2014-01-02 00:16:00 | . | . | . | . | . | . | . 2014-01-02 00:17:00 | . | . | . | . | . | . | . 2014-01-02 00:18:00 | . | . | . | . | . | . | . 2014-01-02 00:19:00 | . | . | . | . | . | . | . 2014-01-02 00:20:00 | 4366.00 | 4366.00 | 4361.01 | 4365.88 | 3.58 | 15608.04 | 4362.23 2014-01-02 00:21:00 | 4366.00 | 4366.00 | 4360.96 | 4365.61 | 14.35 | 62624.50 | 4362.86 2014-01-02 00:22:00 | . | . | . | . | . | . | . 2014-01-02 00:23:00 | 4365.70 | 4365.70 | 4360.69 | 4360.69 | 17.81 | 77702.89 | 4361.90 2014-01-02 00:24:00 | 4361.24 | 4362.93 | 4360.51 | 4360.51 | 2.63 | 11448.77 | 4361.44 2014-01-02 00:25:00 | 4360.50 | 4360.51 | 4360.50 | 4360.51 | 0.50 | 2180.25 | 4360.50 2014-01-02 00:26:00 | 4360.01 | 4360.01 | 4360.01 | 4360.01 | 0.48 | 2110.24 | 4360.01 2014-01-02 00:27:00 | 4360.50 | 4360.51 | 4360.50 | 4360.51 | 0.95 | 4142.48 | 4360.51 2014-01-02 00:28:00 | 4361.11 | 4361.11 | 4361.11 | 4361.11 | 0.56 | 2459.67 | 4361.11 2014-01-02 00:29:00 | 4362.04 | 4366.82 | 4361.21 | 4362.12 | 21.95 | 95782.08 | 4363.05 2014-01-02 00:30:00 | 4366.99 | 4369.00 | 4363.54 | 4369.00 | 17.77 | 77599.00 | 4367.35 2014-01-02 00:31:00 | 4369.00 | 4369.00 | 4369.00 | 4369.00 | 9.22 | 40269.07 | 4369.00 2014-01-02 00:32:00 | 4369.00 | 4369.00 | 4369.00 | 4369.00 | 0.69 | 3005.87 | 4369.00 2014-01-02 00:33:00 | 4367.99 | 4367.99 | 4363.97 | 4364.40 | 1.39 | 6067.55 | 4365.15 2014-01-02 00:34:00 | 4362.61 | 4367.97 | 4361.83 | 4362.94 | 28.83 | 125801.47 | 4364.32 2014-01-02 00:35:00 | 4367.31 | 4367.31 | 4367.31 | 4367.31 | 4.70 | 20526.36 | 4367.31 2014-01-02 00:36:00 | 4365.97 | 4366.88 | 4362.76 | 4365.81 | 15.07 | 65760.35 | 4364.24 2014-01-02 00:37:00 | 4367.09 | 4367.26 | 4362.03 | 4363.69 | 21.07 | 91982.79 | 4364.75 2014-01-02 00:38:00 | 4365.49 | 4368.99 | 4362.04 | 4368.99 | 13.98 | 61040.63 | 4366.28 2014-01-02 00:39:00 | 4368.88 | 4369.00 | 4368.88 | 4369.00 | 3.40 | 14854.49 | 4368.97 2014-01-02 00:40:00 | 4367.34 | 4369.00 | 4367.34 | 4369.00 | 38.85 | 169714.01 | 4368.22 2014-01-02 00:41:00 | . | . | . | . | . | . | . 2014-01-02 00:42:00 | 4368.18 | 4368.18 | 4365.20 | 4365.67 | 30.35 | 132521.96 | 4366.31 2014-01-02 00:43:00 | 4366.75 | 4369.00 | 4366.62 | 4367.25 | 9.77 | 42666.95 | 4367.14 2014-01-02 00:44:00 | 4367.06 | 4369.00 | 4366.13 | 4369.00 | 10.33 | 45102.17 | 4367.83 2014-01-02 00:45:00 | . | . | . | . | . | . | . 2014-01-02 00:46:00 | 4369.00 | 4369.00 | 4365.16 | 4366.71 | 15.53 | 67798.94 | 4366.24 2014-01-02 00:47:00 | 4369.00 | 4369.00 | 4369.00 | 4369.00 | 0.30 | 1310.70 | 4369.00 2014-01-02 00:48:00 | 4368.05 | 4368.83 | 4365.16 | 4366.22 | 28.14 | 122897.68 | 4367.37 2014-01-02 00:49:00 | 4366.08 | 4368.88 | 4366.08 | 4366.36 | 5.74 | 25061.13 | 4366.81 2014-01-02 00:50:00 | . | . | . | . | . | . | . 2014-01-02 00:51:00 | 4366.01 | 4366.01 | 4366.01 | 4366.01 | 0.05 | 218.30 | 4366.01 2014-01-02 00:52:00 | 4368.89 | 4368.90 | 4368.89 | 4368.89 | 0.92 | 4006.28 | 4368.89 2014-01-02 00:53:00 | 4368.89 | 4368.90 | 4368.89 | 4368.90 | 0.22 | 952.42 | 4368.89 2014-01-02 00:54:00 | . | . | . | . | . | . | . 2014-01-02 00:55:00 | 4368.90 | 4368.90 | 4368.90 | 4368.90 | 0.93 | 4067.45 | 4368.90 2014-01-02 00:56:00 | 4368.90 | 4370.00 | 4368.90 | 4370.00 | 17.79 | 77750.15 | 4369.70 2014-01-02 00:57:00 | 4369.01 | 4369.01 | 4369.00 | 4369.00 | 3.25 | 14199.26 | 4369.00 2014-01-02 00:58:00 | 4369.99 | 4370.00 | 4368.99 | 4370.00 | 4.81 | 21028.28 | 4369.06 2014-01-02 00:59:00 | 4368.89 | 4370.00 | 4368.00 | 4370.00 | 9.54 | 41664.53 | 4369.18 2014-01-02 01:00:00 | 4370.00 | 4370.00 | 4370.00 | 4370.00 | 4.15 | 18122.39 | 4370.00 2014-01-02 01:01:00 | 4370.00 | 4377.00 | 4370.00 | 4374.56 | 28.62 | 125143.21 | 4372.73 2014-01-02 01:02:00 | 4373.32 | 4373.32 | 4373.32 | 4373.32 | 8.40 | 36722.77 | 4373.32 2014-01-02 01:03:00 | 4374.92 | 4375.32 | 4370.00 | 4370.00 | 22.56 | 98656.46 | 4373.07 2014-01-02 01:04:00 | 4370.00 | 4370.00 | 4370.00 | 4370.00 | 0.50 | 2185.00 | 4370.00 2014-01-02 01:05:00 | 4370.00 | 4370.00 | 4368.00 | 4369.99 | 5.35 | 23370.74 | 4368.36 2014-01-02 01:06:00 | 4368.01 | 4368.01 | 4368.01 | 4368.01 | 0.14 | 611.52 | 4368.01 2014-01-02 01:07:00 | 4368.01 | 4369.99 | 4368.01 | 4369.99 | 0.60 | 2621.28 | 4368.79 2014-01-02 01:08:00 | 4369.99 | 4369.99 | 4369.99 | 4369.99 | 0.21 | 926.44 | 4369.99 2014-01-02 01:09:00 | 4370.00 | 4370.00 | 4370.00 | 4370.00 | 0.01 | 43.70 | 4370.00 2014-01-02 01:10:00 | . | . | . | . | . | . | . 2014-01-02 01:11:00 | . | . | . | . | . | . | . 2014-01-02 01:12:00 | 4370.00 | 4370.00 | 4369.99 | 4369.99 | 1.44 | 6288.42 | 4370.00 2014-01-02 01:13:00 | 4369.99 | 4369.99 | 4369.99 | 4369.99 | 0.10 | 437.00 | 4369.99 2014-01-02 01:14:00 | 4368.01 | 4369.99 | 4368.00 | 4368.00 | 7.45 | 32529.40 | 4368.12 2014-01-02 01:15:00 | 4367.99 | 4368.00 | 4365.01 | 4365.01 | 1.15 | 5000.01 | 4366.82 2014-01-02 01:16:00 | 4365.01 | 4365.01 | 4365.01 | 4365.01 | 0.09 | 388.49 | 4365.01 2014-01-02 01:17:00 | 4367.99 | 4367.99 | 4367.99 | 4367.99 | 0.30 | 1288.56 | 4367.99 2014-01-02 01:18:00 | 4367.99 | 4370.00 | 4367.99 | 4370.00 | 2.18 | 9508.81 | 4369.86 2014-01-02 01:19:00 | 4370.00 | 4377.00 | 4365.61 | 4377.00 | 34.73 | 151728.72 | 4368.68 2014-01-02 01:20:00 | 4366.99 | 4374.96 | 4366.99 | 4374.96 | 0.33 | 1434.21 | 4372.58 2014-01-02 01:21:00 | 4374.00 | 4381.00 | 4374.00 | 4381.00 | 13.67 | 59887.58 | 4379.67 2014-01-02 01:22:00 | 4380.01 | 4380.01 | 4369.25 | 4379.97 | 34.08 | 149146.90 | 4375.86 2014-01-02 01:23:00 | 4373.08 | 4380.02 | 4372.04 | 4380.02 | 4.35 | 19045.56 | 4376.28 2014-01-02 01:24:00 | 4380.99 | 4380.99 | 4380.02 | 4380.02 | 0.44 | 1918.65 | 4380.49 2014-01-02 01:25:00 | 4380.10 | 4380.10 | 4380.10 | 4380.10 | 0.06 | 262.81 | 4380.10 2014-01-02 01:26:00 | 4380.02 | 4380.02 | 4372.51 | 4372.51 | 31.27 | 136921.30 | 4378.12 2014-01-02 01:27:00 | 4379.45 | 4379.52 | 4372.06 | 4373.18 | 17.43 | 76227.67 | 4374.62 2014-01-02 01:28:00 | 4372.01 | 4380.10 | 4372.01 | 4375.55 | 37.82 | 165476.37 | 4375.14 2014-01-02 01:29:00 | 4376.74 | 4377.94 | 4375.55 | 4375.55 | 9.06 | 39667.26 | 4376.35 2014-01-02 01:30:00 | 4377.01 | 4379.18 | 4372.32 | 4375.72 | 37.79 | 165351.01 | 4375.18 2014-01-02 01:31:00 | 4373.00 | 4377.74 | 4373.00 | 4376.60 | 2.52 | 11013.74 | 4375.74 2014-01-02 01:32:00 | 4376.00 | 4378.70 | 4372.14 | 4372.14 | 20.88 | 91377.29 | 4375.68 2014-01-02 01:33:00 | 4372.14 | 4372.14 | 4372.14 | 4372.14 | 0.35 | 1517.13 | 4372.14 2014-01-02 01:34:00 | 4372.14 | 4372.14 | 4372.14 | 4372.14 | 0.15 | 668.94 | 4372.14 2014-01-02 01:35:00 | . | . | . | . | . | . | . 2014-01-02 01:36:00 | . | . | . | . | . | . | . 2014-01-02 01:37:00 | 4372.01 | 4372.01 | 4372.01 | 4372.01 | 0.01 | 61.21 | 4372.01 2014-01-02 01:38:00 | . | . | . | . | . | . | . 2014-01-02 01:39:00 | 4371.00 | 4371.00 | 4370.00 | 4371.00 | 9.54 | 41675.78 | 4370.82 2014-01-02 01:40:00 | . | . | . | . | . | . | . 2014-01-02 01:41:00 | 4370.00 | 4370.01 | 4368.00 | 4368.00 | 5.23 | 22845.86 | 4369.90 2014-01-02 01:42:00 | . | . | . | . | . | . | . 2014-01-02 01:43:00 | 4370.00 | 4370.97 | 4368.00 | 4370.97 | 0.61 | 2683.21 | 4370.05 2014-01-02 01:44:00 | 4370.95 | 4370.96 | 4370.95 | 4370.96 | 2.07 | 9061.00 | 4370.96 2014-01-02 01:45:00 | 4370.96 | 4370.96 | 4370.96 | 4370.96 | 6.84 | 29910.48 | 4370.96 2014-01-02 01:46:00 | 4370.96 | 4370.96 | 4370.96 | 4370.96 | 0.33 | 1442.42 | 4370.96 2014-01-02 01:47:00 | 4370.00 | 4370.00 | 4370.00 | 4370.00 | 0.15 | 655.50 | 4370.00 2014-01-02 01:48:00 | 4370.00 | 4370.00 | 4370.00 | 4370.00 | 0.07 | 301.53 | 4370.00 2014-01-02 01:49:00 | 4368.02 | 4368.02 | 4368.00 | 4368.00 | 0.59 | 2577.12 | 4368.01 2014-01-02 01:50:00 | . | . | . | . | . | . | . 2014-01-02 01:51:00 | 4368.00 | 4368.00 | 4368.00 | 4368.00 | 0.33 | 1419.60 | 4368.00 2014-01-02 01:52:00 | 4368.00 | 4368.00 | 4368.00 | 4368.00 | 0.56 | 2463.55 | 4368.00 2014-01-02 01:53:00 | 4368.00 | 4368.00 | 4368.00 | 4368.00 | 0.59 | 2564.02 | 4368.00 2014-01-02 01:54:00 | 4367.00 | 4367.00 | 4367.00 | 4367.00 | 2.00 | 8734.00 | 4367.00 2014-01-02 01:55:00 | . | . | . | . | . | . | . 2014-01-02 01:56:00 | . | . | . | . | . | . | . 2014-01-02 01:57:00 | 4367.01 | 4369.99 | 4367.00 | 4369.99 | 13.98 | 61097.82 | 4369.75 2014-01-02 01:58:00 | 4369.99 | 4369.99 | 4368.00 | 4368.00 | 2.75 | 12003.91 | 4369.82 2014-01-02 01:59:00 | 4367.99 | 4369.99 | 4367.99 | 4369.99 | 9.63 | 42042.24 | 4368.02 2014-01-02 02:00:00 | 4370.95 | 4370.96 | 4370.95 | 4370.96 | 2.00 | 8741.92 | 4370.96 2014-01-02 02:01:00 | 4370.96 | 4370.96 | 4370.96 | 4370.96 | 1.54 | 6731.28 | 4370.96 2014-01-02 02:02:00 | 4368.01 | 4368.01 | 4368.01 | 4368.01 | 0.11 | 497.95 | 4368.01 2014-01-02 02:03:00 | 4370.95 | 4370.96 | 4370.95 | 4370.96 | 4.00 | 17483.84 | 4370.96 2014-01-02 02:04:00 | 4370.96 | 4370.96 | 4370.96 | 4370.96 | 1.00 | 4370.96 | 4370.96 2014-01-02 02:05:00 | 4368.01 | 4368.01 | 4368.01 | 4368.01 | 0.99 | 4311.23 | 4368.01 2014-01-02 02:06:00 | . | . | . | . | . | . | . 2014-01-02 02:07:00 | 4370.94 | 4370.94 | 4370.94 | 4370.94 | 1.08 | 4720.62 | 4370.94 2014-01-02 02:08:00 | . | . | . | . | . | . | . 2014-01-02 02:09:00 | 4370.92 | 4370.93 | 4368.10 | 4370.93 | 3.36 | 14668.69 | 4370.89 2014-01-02 02:10:00 | 4370.00 | 4370.90 | 4370.00 | 4370.90 | 0.30 | 1311.06 | 4370.21 2014-01-02 02:11:00 | . | . | . | . | . | . | . 2014-01-02 02:12:00 | 4370.90 | 4370.93 | 4370.90 | 4370.93 | 3.17 | 13855.83 | 4370.92 2014-01-02 02:13:00 | 4370.93 | 4370.93 | 4370.93 | 4370.93 | 2.29 | 10000.69 | 4370.93 2014-01-02 02:14:00 | 4370.93 | 4370.93 | 4370.93 | 4370.93 | 2.00 | 8741.86 | 4370.93 2014-01-02 02:15:00 | 4370.91 | 4370.95 | 4370.91 | 4370.95 | 2.39 | 10433.44 | 4370.94 2014-01-02 02:16:00 | 4370.95 | 4370.95 | 4368.10 | 4370.95 | 4.46 | 19504.66 | 4370.30 2014-01-02 02:17:00 | . | . | . | . | . | . | . 2014-01-02 02:18:00 | 4370.51 | 4370.51 | 4370.51 | 4370.51 | 0.50 | 2185.26 | 4370.51 2014-01-02 02:19:00 | 4370.00 | 4370.10 | 4370.00 | 4370.10 | 0.42 | 1826.69 | 4370.08 2014-01-02 02:20:00 | 4370.10 | 4370.95 | 4370.10 | 4370.95 | 2.07 | 9034.68 | 4370.92 2014-01-02 02:21:00 | 4370.95 | 4372.00 | 4370.95 | 4372.00 | 2.83 | 12376.78 | 4371.88 2014-01-02 02:22:00 | . | . | . | . | . | . | . 2014-01-02 02:23:00 | 4372.14 | 4372.14 | 4372.14 | 4372.14 | 0.02 | 104.93 | 4372.14 2014-01-02 02:24:00 | 4372.14 | 4372.16 | 4372.14 | 4372.15 | 1.76 | 7699.35 | 4372.15 2014-01-02 02:25:00 | 4374.99 | 4375.00 | 4374.99 | 4374.99 | 3.13 | 13693.73 | 4374.99 2014-01-02 02:26:00 | 4374.99 | 4375.00 | 4374.99 | 4375.00 | 6.99 | 30581.20 | 4374.99 2014-01-02 02:27:00 | 4374.99 | 4375.00 | 4374.90 | 4374.90 | 0.68 | 2974.98 | 4374.96 2014-01-02 02:28:00 | 4374.90 | 4374.90 | 4374.90 | 4374.90 | 0.16 | 695.61 | 4374.90 2014-01-02 02:29:00 | 4374.90 | 4374.90 | 4374.90 | 4374.90 | 0.32 | 1391.22 | 4374.90 2014-01-02 02:30:00 | . | . | . | . | . | . | . 2014-01-02 02:31:00 | . | . | . | . | . | . | . 2014-01-02 02:32:00 | . | . | . | . | . | . | . 2014-01-02 02:33:00 | . | . | . | . | . | . | . 2014-01-02 02:34:00 | 4374.90 | 4375.00 | 4374.90 | 4375.00 | 1.20 | 5249.99 | 4374.99 2014-01-02 02:35:00 | 4375.00 | 4375.00 | 4375.00 | 4375.00 | 3.39 | 14840.00 | 4375.00 2014-01-02 02:36:00 | 4375.01 | 4376.15 | 4375.01 | 4376.15 | 0.48 | 2100.04 | 4375.08 2014-01-02 02:37:00 | 4375.50 | 4375.50 | 4375.00 | 4375.00 | 1.50 | 6562.74 | 4375.16 2014-01-02 02:38:00 | 4375.00 | 4375.96 | 4372.59 | 4374.98 | 24.74 | 108230.17 | 4374.35 2014-01-02 02:39:00 | 4371.50 | 4371.50 | 4371.50 | 4371.50 | 5.23 | 22876.06 | 4371.50 2014-01-02 02:40:00 | 4373.00 | 4373.00 | 4373.00 | 4373.00 | 1.00 | 4373.00 | 4373.00 2014-01-02 02:41:00 | 4372.93 | 4375.48 | 4370.12 | 4372.51 | 23.21 | 101485.37 | 4373.43 2014-01-02 02:42:00 | 4372.60 | 4372.60 | 4372.60 | 4372.60 | 0.01 | 52.47 | 4372.60 2014-01-02 02:43:00 | 4374.99 | 4374.99 | 4374.99 | 4374.99 | 0.23 | 988.75 | 4374.99 2014-01-02 02:44:00 | 4372.61 | 4372.61 | 4372.60 | 4372.60 | 2.20 | 9619.72 | 4372.60 2014-01-02 02:45:00 | . | . | . | . | . | . | . 2014-01-02 02:46:00 | 4372.99 | 4373.00 | 4372.99 | 4372.99 | 1.45 | 6340.84 | 4372.99 2014-01-02 02:47:00 | 4372.60 | 4372.60 | 4372.60 | 4372.60 | 0.29 | 1254.94 | 4372.60 2014-01-02 02:48:00 | . | . | . | . | . | . | . 2014-01-02 02:49:00 | 4372.60 | 4372.60 | 4372.60 | 4372.60 | 0.20 | 865.77 | 4372.60 2014-01-02 02:50:00 | 4372.99 | 4373.00 | 4372.99 | 4373.00 | 1.01 | 4416.72 | 4372.99 2014-01-02 02:51:00 | 4372.61 | 4372.61 | 4372.60 | 4372.60 | 1.98 | 8657.75 | 4372.60 2014-01-02 02:52:00 | . | . | . | . | . | . | . 2014-01-02 02:53:00 | 4372.60 | 4372.60 | 4369.99 | 4370.00 | 2.29 | 10012.38 | 4370.31 2014-01-02 02:54:00 | 4369.11 | 4369.11 | 4369.11 | 4369.11 | 0.30 | 1310.73 | 4369.11 2014-01-02 02:55:00 | . | . | . | . | . | . | . 2014-01-02 02:56:00 | 4369.11 | 4370.00 | 4366.99 | 4370.00 | 9.93 | 43358.70 | 4368.63 2014-01-02 02:57:00 | 4369.99 | 4370.00 | 4365.00 | 4366.64 | 58.57 | 255832.60 | 4368.28 2014-01-02 02:58:00 | 4369.25 | 4369.25 | 4367.30 | 4368.83 | 27.82 | 121528.61 | 4368.55 2014-01-02 02:59:00 | 4366.41 | 4369.61 | 4366.41 | 4367.00 | 22.73 | 99286.02 | 4367.87 2014-01-02 03:00:00 | 4367.00 | 4367.00 | 4367.00 | 4367.00 | 0.17 | 729.29 | 4367.00 2014-01-02 03:01:00 | 4369.99 | 4370.00 | 4369.99 | 4370.00 | 1.00 | 4369.99 | 4369.99 2014-01-02 03:02:00 | . | . | . | . | . | . | . 2014-01-02 03:03:00 | . | . | . | . | . | . | . 2014-01-02 03:04:00 | 4367.04 | 4367.04 | 4367.04 | 4367.04 | 0.45 | 1965.17 | 4367.04 2014-01-02 03:05:00 | . | . | . | . | . | . | . 2014-01-02 03:06:00 | 4367.03 | 4367.03 | 4367.00 | 4367.00 | 4.58 | 20005.24 | 4367.00 2014-01-02 03:07:00 | 4367.01 | 4369.99 | 4367.01 | 4369.99 | 0.06 | 240.32 | 4369.45 2014-01-02 03:08:00 | . | . | . | . | . | . | . 2014-01-02 03:09:00 | . | . | . | . | . | . | . 2014-01-02 03:10:00 | 4368.00 | 4368.00 | 4367.12 | 4367.12 | 0.22 | 939.02 | 4367.53 2014-01-02 03:11:00 | 4369.98 | 4369.99 | 4369.98 | 4369.99 | 0.70 | 3067.73 | 4369.99 2014-01-02 03:12:00 | . | . | . | . | . | . | . 2014-01-02 03:13:00 | . | . | . | . | . | . | . 2014-01-02 03:14:00 | 4369.99 | 4369.99 | 4369.99 | 4369.99 | 0.17 | 756.01 | 4369.99 2014-01-02 03:15:00 | . | . | . | . | . | . | . 2014-01-02 03:16:00 | . | . | . | . | . | . | . 2014-01-02 03:17:00 | . | . | . | . | . | . | . 2014-01-02 03:18:00 | 4367.21 | 4370.00 | 4367.21 | 4370.00 | 4.40 | 19223.41 | 4369.95 2014-01-02 03:19:00 | 4370.00 | 4370.00 | 4370.00 | 4370.00 | 0.38 | 1669.34 | 4370.00 2014-01-02 03:20:00 | 4370.00 | 4370.00 | 4370.00 | 4370.00 | 2.73 | 11930.10 | 4370.00 2014-01-02 03:21:00 | . | . | . | . | . | . | . 2014-01-02 03:22:00 | . | . | . | . | . | . | . 2014-01-02 03:23:00 | 4370.00 | 4373.00 | 4370.00 | 4373.00 | 2.36 | 10332.17 | 4372.48 2014-01-02 03:24:00 | 4375.00 | 4375.00 | 4375.00 | 4375.00 | 0.37 | 1601.25 | 4375.00 2014-01-02 03:25:00 | 4373.01 | 4373.01 | 4368.62 | 4369.35 | 32.51 | 142054.98 | 4369.98 2014-01-02 03:26:00 | 4372.99 | 4372.99 | 4368.04 | 4372.21 | 36.26 | 158471.85 | 4370.43 2014-01-02 03:27:00 | 4368.01 | 4370.99 | 4368.01 | 4369.99 | 0.32 | 1407.06 | 4369.75 2014-01-02 03:28:00 | 4369.99 | 4369.99 | 4369.99 | 4369.99 | 0.01 | 48.07 | 4369.99 2014-01-02 03:29:00 | . | . | . | . | . | . | . 2014-01-02 03:30:00 | . | . | . | . | . | . | . 2014-01-02 03:31:00 | . | . | . | . | . | . | . 2014-01-02 03:32:00 | 4369.99 | 4369.99 | 4369.99 | 4369.99 | 0.50 | 2185.00 | 4369.99 2014-01-02 03:33:00 | . | . | . | . | . | . | . 2014-01-02 03:34:00 | 4369.99 | 4373.81 | 4369.99 | 4373.71 | 9.64 | 42130.75 | 4371.32 2014-01-02 03:35:00 | 4372.55 | 4374.46 | 4370.00 | 4370.00 | 47.08 | 205836.83 | 4372.25 2014-01-02 03:36:00 | 4370.00 | 4370.00 | 4370.00 | 4370.00 | 0.05 | 227.24 | 4370.00 2014-01-02 03:37:00 | 4370.00 | 4370.00 | 4370.00 | 4370.00 | 0.05 | 209.76 | 4370.00 2014-01-02 03:38:00 | 4370.01 | 4370.01 | 4370.01 | 4370.01 | 0.20 | 874.00 | 4370.01 2014-01-02 03:39:00 | 4370.01 | 4370.01 | 4370.00 | 4370.00 | 8.14 | 35554.32 | 4370.00 2014-01-02 03:40:00 | 4370.00 | 4372.88 | 4368.00 | 4372.45 | 21.73 | 95002.47 | 4371.55 2014-01-02 03:41:00 | 4372.69 | 4372.78 | 4368.35 | 4368.89 | 45.96 | 200885.71 | 4371.36 2014-01-02 03:42:00 | 4370.68 | 4370.94 | 4369.41 | 4370.94 | 9.97 | 43569.43 | 4370.49 2014-01-02 03:43:00 | 4372.55 | 4372.55 | 4369.00 | 4371.18 | 42.25 | 184705.68 | 4371.53 2014-01-02 03:44:00 | 4370.58 | 4372.72 | 4369.58 | 4369.76 | 21.91 | 95770.81 | 4370.50 2014-01-02 03:45:00 | 4371.02 | 4372.25 | 4369.00 | 4369.90 | 26.44 | 115562.84 | 4370.26 2014-01-02 03:46:00 | 4370.42 | 4372.07 | 4369.26 | 4372.07 | 3.86 | 16868.86 | 4370.17 2014-01-02 03:47:00 | 4369.69 | 4372.38 | 4369.01 | 4369.81 | 52.47 | 229319.54 | 4370.74 2014-01-02 03:48:00 | 4369.00 | 4372.45 | 4369.00 | 4369.32 | 19.74 | 86250.93 | 4370.46 2014-01-02 03:49:00 | 4369.52 | 4372.44 | 4369.06 | 4371.42 | 54.31 | 237387.79 | 4370.74 2014-01-02 03:50:00 | 4372.44 | 4372.45 | 4369.13 | 4370.08 | 25.69 | 112266.96 | 4370.58 2014-01-02 03:51:00 | 4369.55 | 4372.04 | 4369.55 | 4370.98 | 34.10 | 149057.19 | 4371.05 2014-01-02 03:52:00 | 4371.00 | 4371.00 | 4370.98 | 4370.98 | 0.40 | 1748.39 | 4370.98 2014-01-02 03:53:00 | . | . | . | . | . | . | . 2014-01-02 03:54:00 | . | . | . | . | . | . | . 2014-01-02 03:55:00 | 4370.01 | 4370.01 | 4370.01 | 4370.01 | 0.15 | 655.50 | 4370.01 2014-01-02 03:56:00 | 4370.01 | 4370.01 | 4370.00 | 4370.00 | 1.44 | 6305.92 | 4370.01 2014-01-02 03:57:00 | . | . | . | . | . | . | . 2014-01-02 03:58:00 | 4370.00 | 4370.00 | 4370.00 | 4370.00 | 0.99 | 4326.30 | 4370.00 2014-01-02 03:59:00 | 4370.00 | 4370.00 | 4370.00 | 4370.00 | 4.03 | 17615.47 | 4370.00 2014-01-02 04:00:00 | 4369.99 | 4369.99 | 4369.00 | 4369.00 | 0.99 | 4317.46 | 4369.90 2014-01-02 04:01:00 | . | . | . | . | . | . | . 2014-01-02 04:02:00 | 4369.00 | 4369.00 | 4369.00 | 4369.00 | 0.91 | 3984.53 | 4369.00 2014-01-02 04:03:00 | 4369.00 | 4369.00 | 4369.00 | 4369.00 | 0.46 | 2005.37 | 4369.00 2014-01-02 04:04:00 | 4370.00 | 4370.00 | 4370.00 | 4370.00 | 1.65 | 7210.50 | 4370.00 2014-01-02 04:05:00 | 4368.00 | 4368.00 | 4368.00 | 4368.00 | 2.00 | 8736.00 | 4368.00 2014-01-02 04:06:00 | 4370.00 | 4370.00 | 4370.00 | 4370.00 | 2.49 | 10876.93 | 4370.00 2014-01-02 04:07:00 | . | . | . | . | . | . | . 2014-01-02 04:08:00 | 4370.00 | 4370.00 | 4367.01 | 4367.01 | 3.19 | 13928.87 | 4369.16 2014-01-02 04:09:00 | 4367.00 | 4369.84 | 4365.91 | 4367.49 | 15.90 | 69466.10 | 4368.11 2014-01-02 04:10:00 | 4366.46 | 4368.82 | 4366.46 | 4366.92 | 14.06 | 61382.28 | 4367.29 2014-01-02 04:11:00 | 4369.79 | 4369.79 | 4365.60 | 4367.26 | 7.92 | 34600.49 | 4367.65 2014-01-02 04:12:00 | 4367.16 | 4369.36 | 4366.05 | 4369.11 | 19.92 | 87037.06 | 4368.45 2014-01-02 04:13:00 | 4366.52 | 4369.88 | 4365.66 | 4365.66 | 22.20 | 97005.38 | 4369.61 2014-01-02 04:14:00 | 4368.41 | 4368.41 | 4368.41 | 4368.41 | 0.03 | 117.95 | 4368.41 2014-01-02 04:15:00 | 4368.48 | 4368.95 | 4365.60 | 4365.60 | 19.53 | 85317.13 | 4368.07 2014-01-02 04:16:00 | . | . | . | . | . | . | . 2014-01-02 04:17:00 | 4366.00 | 4369.88 | 4366.00 | 4369.88 | 24.47 | 106869.45 | 4367.37 2014-01-02 04:18:00 | 4369.88 | 4369.88 | 4366.13 | 4368.56 | 24.24 | 105867.66 | 4367.48 2014-01-02 04:19:00 | 4369.90 | 4369.99 | 4369.90 | 4369.99 | 0.71 | 3093.91 | 4369.93 2014-01-02 04:20:00 | 4369.90 | 4369.90 | 4369.90 | 4369.90 | 0.03 | 126.73 | 4369.90 2014-01-02 04:21:00 | 4367.34 | 4369.09 | 4366.10 | 4367.06 | 9.11 | 39790.86 | 4367.34 2014-01-02 04:22:00 | 4365.60 | 4365.60 | 4365.11 | 4365.11 | 4.31 | 18797.83 | 4365.50 2014-01-02 04:23:00 | 4365.11 | 4365.59 | 4365.11 | 4365.59 | 0.50 | 2182.58 | 4365.17 2014-01-02 04:24:00 | 4365.00 | 4365.00 | 4365.00 | 4365.00 | 0.26 | 1134.90 | 4365.00 2014-01-02 04:25:00 | . | . | . | . | . | . | . 2014-01-02 04:26:00 | 4365.59 | 4365.60 | 4365.59 | 4365.60 | 2.39 | 10433.77 | 4365.60 2014-01-02 04:27:00 | 4368.26 | 4368.26 | 4365.59 | 4365.59 | 7.52 | 32842.78 | 4367.39 2014-01-02 04:28:00 | 4365.58 | 4369.44 | 4365.15 | 4367.18 | 28.22 | 123238.63 | 4367.07 2014-01-02 04:29:00 | . | . | . | . | . | . | . 2014-01-02 04:30:00 | 4369.20 | 4369.20 | 4365.57 | 4366.05 | 12.24 | 53478.08 | 4368.05 2014-01-02 04:31:00 | 4365.44 | 4367.85 | 4365.12 | 4367.85 | 25.42 | 110969.43 | 4365.61 2014-01-02 04:32:00 | 4365.96 | 4367.91 | 4365.96 | 4367.91 | 22.80 | 99530.93 | 4366.16 2014-01-02 04:33:00 | 4365.13 | 4368.89 | 4365.12 | 4367.15 | 29.98 | 130911.38 | 4367.35 2014-01-02 04:34:00 | 4365.00 | 4365.00 | 4365.00 | 4365.00 | 6.58 | 28699.88 | 4365.00 2014-01-02 04:35:00 | 4368.46 | 4368.46 | 4364.00 | 4364.00 | 6.07 | 26513.21 | 4365.75 2014-01-02 04:36:00 | 4365.21 | 4367.75 | 4364.22 | 4367.75 | 4.52 | 19749.68 | 4365.54 2014-01-02 04:37:00 | 4365.20 | 4369.10 | 4365.13 | 4369.10 | 4.51 | 19715.66 | 4366.70 2014-01-02 04:38:00 | 4367.62 | 4368.96 | 4364.35 | 4364.35 | 30.85 | 134709.62 | 4366.46 2014-01-02 04:39:00 | 4365.79 | 4365.79 | 4365.79 | 4365.79 | 6.00 | 26194.74 | 4365.79 2014-01-02 04:40:00 | 4364.11 | 4368.98 | 4364.11 | 4368.78 | 6.04 | 26397.25 | 4367.51 2014-01-02 04:41:00 | 4367.84 | 4367.84 | 4365.19 | 4365.55 | 18.03 | 78743.01 | 4367.09 2014-01-02 04:42:00 | 4364.48 | 4368.70 | 4364.11 | 4364.71 | 24.16 | 105496.74 | 4366.23 2014-01-02 04:43:00 | 4364.76 | 4369.00 | 4364.00 | 4364.00 | 30.05 | 131196.18 | 4365.78 2014-01-02 04:44:00 | 4367.42 | 4367.42 | 4364.01 | 4364.01 | 34.97 | 152608.66 | 4364.61 2014-01-02 04:45:00 | 4366.51 | 4368.50 | 4365.21 | 4366.08 | 14.56 | 63563.68 | 4366.84 2014-01-02 04:46:00 | 4364.54 | 4368.56 | 4364.54 | 4368.26 | 18.69 | 81605.50 | 4365.80 2014-01-02 04:47:00 | 4364.58 | 4368.47 | 4364.00 | 4368.18 | 28.03 | 122385.58 | 4366.55 2014-01-02 04:48:00 | 4368.55 | 4369.01 | 4368.50 | 4369.01 | 2.39 | 10441.08 | 4368.65 2014-01-02 04:49:00 | 4368.90 | 4369.10 | 4363.19 | 4363.19 | 28.65 | 125129.14 | 4367.36 2014-01-02 04:50:00 | 4365.32 | 4369.00 | 4363.45 | 4365.85 | 23.58 | 102971.52 | 4366.35 2014-01-02 04:51:00 | 4363.40 | 4369.00 | 4363.40 | 4368.28 | 21.15 | 92341.72 | 4366.25 2014-01-02 04:52:00 | 4366.15 | 4366.15 | 4366.15 | 4366.15 | 9.00 | 39295.35 | 4366.15 2014-01-02 04:53:00 | . | . | . | . | . | . | . 2014-01-02 04:54:00 | 4366.00 | 4366.00 | 4366.00 | 4366.00 | 4.00 | 17464.00 | 4366.00 2014-01-02 04:55:00 | 4364.01 | 4364.01 | 4364.01 | 4364.01 | 0.43 | 1872.16 | 4364.01 2014-01-02 04:56:00 | 4365.99 | 4366.00 | 4365.99 | 4366.00 | 0.75 | 3278.86 | 4365.99 2014-01-02 04:57:00 | . | . | . | . | . | . | . 2014-01-02 04:58:00 | 4364.04 | 4364.04 | 4364.04 | 4364.04 | 0.02 | 87.28 | 4364.04 2014-01-02 04:59:00 | 4364.04 | 4369.10 | 4364.04 | 4369.10 | 5.53 | 24157.40 | 4366.06 2014-01-02 05:00:00 | 4369.10 | 4369.58 | 4366.01 | 4367.80 | 13.61 | 59469.44 | 4368.26 2014-01-02 05:01:00 | 4368.13 | 4369.21 | 4366.85 | 4366.85 | 6.10 | 26657.68 | 4367.96 2014-01-02 05:02:00 | 4367.84 | 4369.58 | 4366.14 | 4369.58 | 37.75 | 164878.93 | 4367.54 2014-01-02 05:03:00 | 4369.58 | 4370.00 | 4367.00 | 4369.00 | 7.32 | 31985.21 | 4368.37 2014-01-02 05:04:00 | 4369.00 | 4369.00 | 4369.00 | 4369.00 | 2.26 | 9865.20 | 4369.00 2014-01-02 05:05:00 | 4369.00 | 4371.99 | 4369.00 | 4371.99 | 3.24 | 14162.11 | 4371.02 2014-01-02 05:06:00 | 4368.18 | 4371.99 | 4367.61 | 4370.63 | 6.20 | 27095.16 | 4369.48 2014-01-02 05:07:00 | 4367.11 | 4367.11 | 4367.11 | 4367.11 | 0.42 | 1834.19 | 4367.11 2014-01-02 05:08:00 | 4370.35 | 4372.00 | 4368.44 | 4370.62 | 11.60 | 50721.90 | 4371.07 2014-01-02 05:09:00 | 4371.44 | 4371.76 | 4368.06 | 4368.06 | 3.26 | 14268.05 | 4371.34 2014-01-02 05:10:00 | 4367.12 | 4370.00 | 4367.12 | 4367.12 | 2.64 | 11523.23 | 4369.83 2014-01-02 05:11:00 | . | . | . | . | . | . | . 2014-01-02 05:12:00 | 4370.00 | 4377.77 | 4366.50 | 4366.50 | 32.58 | 142501.22 | 4373.35 2014-01-02 05:13:00 | 4369.07 | 4376.85 | 4367.67 | 4376.46 | 32.73 | 143048.80 | 4370.44 2014-01-02 05:14:00 | 4374.05 | 4375.99 | 4366.74 | 4371.27 | 1.36 | 5960.80 | 4373.30 2014-01-02 05:15:00 | 4367.93 | 4369.54 | 4367.14 | 4367.78 | 22.77 | 99475.49 | 4368.13 2014-01-02 05:16:00 | . | . | . | . | . | . | . 2014-01-02 05:17:00 | 4370.00 | 4370.12 | 4370.00 | 4370.11 | 3.05 | 13328.80 | 4370.10 2014-01-02 05:18:00 | 4370.12 | 4375.00 | 4370.12 | 4375.00 | 16.64 | 72756.71 | 4372.40 2014-01-02 05:19:00 | 4372.63 | 4375.00 | 4372.63 | 4375.00 | 1.69 | 7410.34 | 4374.46 2014-01-02 05:20:00 | 4370.35 | 4375.00 | 4370.12 | 4371.07 | 16.25 | 71042.23 | 4371.83 2014-01-02 05:21:00 | 4372.53 | 4377.77 | 4370.83 | 4377.77 | 25.87 | 113132.28 | 4372.94 2014-01-02 05:22:00 | 4378.01 | 4379.00 | 4378.01 | 4379.00 | 7.75 | 33928.23 | 4378.97 2014-01-02 05:23:00 | 4378.01 | 4379.00 | 4371.71 | 4372.31 | 27.40 | 119822.07 | 4373.87 2014-01-02 05:24:00 | 4375.11 | 4375.11 | 4371.77 | 4371.77 | 6.41 | 28036.36 | 4373.85 2014-01-02 05:25:00 | 4371.01 | 4377.01 | 4371.00 | 4371.00 | 9.87 | 43184.54 | 4374.00 2014-01-02 05:26:00 | 4373.43 | 4373.43 | 4371.10 | 4371.10 | 6.44 | 28164.19 | 4373.32 2014-01-02 05:27:00 | 4377.91 | 4377.91 | 4371.46 | 4377.03 | 32.30 | 141322.86 | 4375.19 2014-01-02 05:28:00 | 4375.55 | 4377.18 | 4372.40 | 4377.01 | 5.21 | 22795.11 | 4374.42 2014-01-02 05:29:00 | 4371.50 | 4377.32 | 4370.15 | 4373.98 | 23.99 | 104918.27 | 4372.69 2014-01-02 05:30:00 | 4373.84 | 4377.63 | 4370.15 | 4372.20 | 26.16 | 114420.27 | 4373.53 2014-01-02 05:31:00 | 4375.47 | 4375.47 | 4371.40 | 4373.93 | 11.06 | 48360.41 | 4374.13 2014-01-02 05:32:00 | 4371.00 | 4375.17 | 4371.00 | 4372.79 | 22.00 | 96231.71 | 4374.17 2014-01-02 05:33:00 | 4372.40 | 4376.13 | 4372.40 | 4372.97 | 16.89 | 73863.11 | 4373.96 2014-01-02 05:34:00 | 4373.19 | 4373.19 | 4371.54 | 4371.54 | 5.40 | 23606.98 | 4371.66 2014-01-02 05:35:00 | 4371.50 | 4371.50 | 4371.50 | 4371.50 | 0.01 | 48.09 | 4371.50 2014-01-02 05:36:00 | . | . | . | . | . | . | . 2014-01-02 05:37:00 | 4371.50 | 4375.00 | 4371.50 | 4375.00 | 0.65 | 2838.34 | 4373.40 2014-01-02 05:38:00 | 4376.00 | 4376.00 | 4376.00 | 4376.00 | 0.14 | 590.76 | 4376.00 2014-01-02 05:39:00 | 4375.00 | 4376.50 | 4372.85 | 4375.94 | 7.28 | 31864.47 | 4374.58 2014-01-02 05:40:00 | 4373.22 | 4376.50 | 4373.22 | 4376.50 | 26.58 | 116271.64 | 4375.23 2014-01-02 05:41:00 | 4373.40 | 4375.95 | 4372.51 | 4375.42 | 16.77 | 73353.78 | 4374.63 2014-01-02 05:42:00 | 4375.99 | 4376.00 | 4375.99 | 4376.00 | 0.24 | 1050.24 | 4375.99 2014-01-02 05:43:00 | . | . | . | . | . | . | . 2014-01-02 05:44:00 | 4375.99 | 4375.99 | 4375.99 | 4375.99 | 2.00 | 8751.98 | 4375.99 2014-01-02 05:45:00 | 4376.00 | 4380.00 | 4370.13 | 4380.00 | 36.74 | 160803.53 | 4376.32 2014-01-02 05:46:00 | 4379.99 | 4380.01 | 4379.99 | 4380.00 | 22.51 | 98598.17 | 4380.00 2014-01-02 05:47:00 | 4380.00 | 4380.10 | 4372.00 | 4372.00 | 5.61 | 24536.10 | 4377.54 2014-01-02 05:48:00 | 4379.79 | 4380.10 | 4373.11 | 4376.68 | 46.65 | 204234.28 | 4377.64 2014-01-02 05:49:00 | 4380.10 | 4381.00 | 4380.10 | 4381.00 | 2.64 | 11551.01 | 4380.36 2014-01-02 05:50:00 | 4380.80 | 4381.00 | 4373.95 | 4381.00 | 42.09 | 184220.94 | 4377.04 2014-01-02 05:51:00 | . | . | . | . | . | . | . 2014-01-02 05:52:00 | 4375.94 | 4378.93 | 4373.76 | 4377.49 | 26.70 | 116852.97 | 4376.35 2014-01-02 05:53:00 | 4376.72 | 4376.72 | 4374.40 | 4375.00 | 4.90 | 21450.53 | 4375.87 2014-01-02 05:54:00 | 4379.01 | 4380.49 | 4379.00 | 4380.48 | 2.86 | 12524.53 | 4379.21 2014-01-02 05:55:00 | 4375.48 | 4380.90 | 4375.00 | 4375.00 | 3.44 | 15045.69 | 4380.11 2014-01-02 05:56:00 | 4375.00 | 4380.88 | 4375.00 | 4375.00 | 9.71 | 42526.23 | 4377.83 2014-01-02 05:57:00 | 4377.94 | 4380.87 | 4377.28 | 4380.34 | 12.73 | 55761.55 | 4379.64 2014-01-02 05:58:00 | 4376.30 | 4380.88 | 4374.00 | 4376.30 | 2.38 | 10427.52 | 4375.80 2014-01-02 05:59:00 | 4380.88 | 4380.89 | 4380.88 | 4380.89 | 0.55 | 2387.58 | 4380.89 2014-01-02 06:00:00 | 4380.88 | 4380.88 | 4376.41 | 4378.42 | 13.89 | 60813.41 | 4377.90 2014-01-02 06:01:00 | 4379.91 | 4379.99 | 4373.20 | 4373.20 | 13.78 | 60302.81 | 4375.79 2014-01-02 06:02:00 | 4377.80 | 4379.99 | 4374.99 | 4375.67 | 12.13 | 53076.93 | 4375.67 2014-01-02 06:03:00 | 4375.29 | 4379.58 | 4375.15 | 4378.94 | 45.10 | 197420.47 | 4377.78 2014-01-02 06:04:00 | 4378.94 | 4380.89 | 4378.94 | 4379.00 | 8.08 | 35386.00 | 4379.46 2014-01-02 06:05:00 | 4378.99 | 4380.89 | 4374.99 | 4374.99 | 3.96 | 17321.50 | 4379.65 2014-01-02 06:06:00 | 4374.99 | 4378.79 | 4374.99 | 4378.79 | 9.70 | 42473.13 | 4378.67 2014-01-02 06:07:00 | 4375.97 | 4378.93 | 4375.07 | 4377.74 | 56.83 | 248733.50 | 4377.03 2014-01-02 06:08:00 | 4376.54 | 4378.51 | 4376.54 | 4377.30 | 22.74 | 99543.70 | 4377.86 2014-01-02 06:09:00 | 4375.76 | 4378.99 | 4375.08 | 4378.99 | 10.87 | 47573.63 | 4377.00 2014-01-02 06:10:00 | 4375.80 | 4377.11 | 4375.05 | 4375.05 | 20.27 | 88686.49 | 4375.91 2014-01-02 06:11:00 | 4377.63 | 4378.87 | 4375.38 | 4377.00 | 29.02 | 127044.32 | 4377.37 2014-01-02 06:12:00 | 4375.31 | 4379.00 | 4375.03 | 4376.77 | 46.31 | 202736.34 | 4378.28 2014-01-02 06:13:00 | 4379.01 | 4379.01 | 4379.00 | 4379.00 | 1.12 | 4922.00 | 4379.00 2014-01-02 06:14:00 | 4379.02 | 4379.03 | 4375.52 | 4375.52 | 12.02 | 52598.83 | 4375.94 2014-01-02 06:15:00 | 4379.03 | 4379.05 | 4379.03 | 4379.05 | 1.00 | 4379.05 | 4379.05 2014-01-02 06:16:00 | 4376.00 | 4376.00 | 4376.00 | 4376.00 | 0.24 | 1041.49 | 4376.00 2014-01-02 06:17:00 | 4375.83 | 4378.78 | 4375.20 | 4375.53 | 44.37 | 194219.61 | 4377.37 2014-01-02 06:18:00 | 4375.82 | 4378.97 | 4375.76 | 4375.89 | 42.42 | 185673.06 | 4376.60 2014-01-02 06:19:00 | 4375.50 | 4378.51 | 4375.04 | 4375.04 | 8.10 | 35444.67 | 4376.43 2014-01-02 06:20:00 | . | . | . | . | . | . | . 2014-01-02 06:21:00 | 4375.04 | 4375.04 | 4375.00 | 4375.04 | 3.33 | 14560.02 | 4375.01 2014-01-02 06:22:00 | 4375.01 | 4375.01 | 4375.00 | 4375.00 | 4.56 | 19945.63 | 4375.00 2014-01-02 06:23:00 | 4375.00 | 4375.00 | 4375.00 | 4375.00 | 1.51 | 6606.25 | 4375.00 2014-01-02 06:24:00 | 4374.00 | 4374.00 | 4374.00 | 4374.00 | 0.36 | 1574.64 | 4374.00 2014-01-02 06:25:00 | . | . | . | . | . | . | . 2014-01-02 06:26:00 | 4375.01 | 4375.04 | 4374.00 | 4375.04 | 0.35 | 1535.63 | 4375.03 2014-01-02 06:27:00 | 4375.01 | 4375.01 | 4375.01 | 4375.01 | 0.22 | 962.50 | 4375.01 2014-01-02 06:28:00 | 4375.01 | 4375.01 | 4375.01 | 4375.01 | 0.01 | 35.00 | 4375.01 2014-01-02 06:29:00 | 4374.99 | 4375.55 | 4374.99 | 4375.00 | 5.62 | 24575.38 | 4375.18 2014-01-02 06:30:00 | 4378.49 | 4378.49 | 4373.99 | 4374.00 | 11.57 | 50642.57 | 4375.55 2014-01-02 06:31:00 | 4374.00 | 4378.02 | 4374.00 | 4377.16 | 41.06 | 179679.39 | 4376.55 2014-01-02 06:32:00 | 4374.00 | 4376.64 | 4373.20 | 4373.57 | 41.92 | 183366.44 | 4374.51 2014-01-02 06:33:00 | 4376.89 | 4377.01 | 4376.89 | 4377.00 | 6.84 | 29921.03 | 4376.98 2014-01-02 06:34:00 | . | . | . | . | . | . | . 2014-01-02 06:35:00 | 4377.00 | 4377.00 | 4377.00 | 4377.00 | 0.26 | 1138.02 | 4377.00 2014-01-02 06:36:00 | 4377.00 | 4377.00 | 4373.74 | 4373.74 | 3.26 | 14253.30 | 4374.86 2014-01-02 06:37:00 | 4376.17 | 4376.38 | 4373.20 | 4375.00 | 32.16 | 140706.70 | 4375.07 2014-01-02 06:38:00 | 4373.21 | 4373.21 | 4373.00 | 4373.00 | 4.00 | 17492.74 | 4373.19 2014-01-02 06:39:00 | 4373.00 | 4373.00 | 4372.99 | 4372.99 | 3.03 | 13254.56 | 4373.00 2014-01-02 06:40:00 | . | . | . | . | . | . | . 2014-01-02 06:41:00 | 4372.21 | 4372.99 | 4370.00 | 4372.99 | 14.33 | 62631.72 | 4370.67 2014-01-02 06:42:00 | 4370.01 | 4370.01 | 4370.00 | 4370.00 | 1.02 | 4474.88 | 4370.00 2014-01-02 06:43:00 | 4372.98 | 4372.98 | 4372.98 | 4372.98 | 0.10 | 437.30 | 4372.98 2014-01-02 06:44:00 | 4370.10 | 4372.98 | 4370.10 | 4372.98 | 0.19 | 839.35 | 4371.60 2014-01-02 06:45:00 | . | . | . | . | . | . | . 2014-01-02 06:46:00 | 4372.98 | 4375.00 | 4372.00 | 4372.00 | 1.83 | 8010.78 | 4372.70 2014-01-02 06:47:00 | 4372.00 | 4372.00 | 4372.00 | 4372.00 | 1.14 | 4970.96 | 4372.00 2014-01-02 06:48:00 | 4370.20 | 4372.00 | 4370.10 | 4372.00 | 3.23 | 14112.39 | 4371.87 2014-01-02 06:49:00 | . | . | . | . | . | . | . 2014-01-02 06:50:00 | 4370.10 | 4370.10 | 4370.00 | 4370.00 | 1.44 | 6301.58 | 4370.03 2014-01-02 06:51:00 | . | . | . | . | . | . | . 2014-01-02 06:52:00 | . | . | . | . | . | . | . 2014-01-02 06:53:00 | 4369.98 | 4372.00 | 4369.98 | 4372.00 | 2.79 | 12211.42 | 4370.59 2014-01-02 06:54:00 | . | . | . | . | . | . | . 2014-01-02 06:55:00 | 4372.00 | 4372.00 | 4372.00 | 4372.00 | 0.08 | 349.76 | 4372.00 2014-01-02 06:56:00 | . | . | . | . | . | . | . 2014-01-02 06:57:00 | 4370.01 | 4370.01 | 4370.00 | 4370.00 | 1.82 | 7953.41 | 4370.01 2014-01-02 06:58:00 | 4370.00 | 4370.01 | 4369.00 | 4369.00 | 0.73 | 3207.35 | 4369.68 2014-01-02 06:59:00 | 4369.00 | 4369.00 | 4368.01 | 4369.00 | 1.02 | 4438.35 | 4368.46 2014-01-02 07:00:00 | . | . | . | . | . | . | . 2014-01-02 07:01:00 | 4369.90 | 4370.00 | 4369.90 | 4370.00 | 1.83 | 7988.31 | 4369.97 2014-01-02 07:02:00 | 4370.01 | 4370.01 | 4370.01 | 4370.01 | 0.72 | 3137.67 | 4370.01 2014-01-02 07:03:00 | . | . | . | . | . | . | . 2014-01-02 07:04:00 | 4369.91 | 4372.00 | 4369.00 | 4372.00 | 2.33 | 10183.38 | 4370.55 2014-01-02 07:05:00 | 4372.00 | 4372.00 | 4371.99 | 4371.99 | 1.82 | 7957.03 | 4372.00 2014-01-02 07:06:00 | 4368.57 | 4371.26 | 4368.57 | 4370.96 | 4.14 | 18080.06 | 4370.33 2014-01-02 07:07:00 | 4370.10 | 4370.10 | 4370.00 | 4370.00 | 0.80 | 3496.05 | 4370.06 2014-01-02 07:08:00 | 4370.00 | 4375.00 | 4368.44 | 4372.37 | 45.80 | 200264.95 | 4372.50 2014-01-02 07:09:00 | 4369.65 | 4372.86 | 4368.11 | 4368.11 | 13.49 | 58967.85 | 4370.26 2014-01-02 07:10:00 | 4368.11 | 4368.11 | 4368.00 | 4368.00 | 0.70 | 3075.12 | 4368.07 2014-01-02 07:11:00 | 4367.11 | 4367.11 | 4367.11 | 4367.11 | 0.40 | 1746.84 | 4367.11 2014-01-02 07:12:00 | . | . | . | . | . | . | . 2014-01-02 07:13:00 | 4367.00 | 4367.00 | 4363.19 | 4366.49 | 53.98 | 235640.73 | 4365.74 2014-01-02 07:14:00 | 4363.20 | 4367.92 | 4363.20 | 4363.53 | 60.83 | 265550.61 | 4365.31 2014-01-02 07:15:00 | 4364.48 | 4364.48 | 4364.48 | 4364.48 | 1.81 | 7882.25 | 4364.48 2014-01-02 07:16:00 | 4363.31 | 4367.68 | 4363.31 | 4366.49 | 45.73 | 199654.02 | 4365.93 2014-01-02 07:17:00 | 4364.88 | 4367.74 | 4364.00 | 4366.75 | 26.17 | 114273.02 | 4366.90 2014-01-02 07:18:00 | 4365.46 | 4367.99 | 4364.46 | 4367.99 | 10.63 | 46396.12 | 4366.28 2014-01-02 07:19:00 | 4365.01 | 4367.99 | 4365.01 | 4367.99 | 0.50 | 2183.70 | 4367.39 2014-01-02 07:20:00 | . | . | . | . | . | . | . 2014-01-02 07:21:00 | 4367.99 | 4367.99 | 4367.99 | 4367.99 | 1.15 | 5018.82 | 4367.99 2014-01-02 07:22:00 | 4365.03 | 4365.03 | 4365.03 | 4365.03 | 0.49 | 2134.50 | 4365.03 2014-01-02 07:23:00 | 4367.98 | 4368.00 | 4367.98 | 4368.00 | 2.11 | 9229.57 | 4367.99 2014-01-02 07:24:00 | 4371.91 | 4371.91 | 4368.95 | 4368.95 | 13.92 | 60838.71 | 4369.66 2014-01-02 07:25:00 | 4369.84 | 4372.38 | 4368.85 | 4368.85 | 65.19 | 284931.41 | 4370.45 2014-01-02 07:26:00 | 4370.01 | 4371.67 | 4370.01 | 4371.67 | 31.91 | 139465.69 | 4370.87 2014-01-02 07:27:00 | 4371.03 | 4372.51 | 4369.79 | 4372.50 | 28.06 | 122640.66 | 4370.50 2014-01-02 07:28:00 | 4372.49 | 4372.49 | 4372.49 | 4372.49 | 0.83 | 3629.17 | 4372.49 2014-01-02 07:29:00 | . | . | . | . | . | . | . 2014-01-02 07:30:00 | 4370.00 | 4370.00 | 4370.00 | 4370.00 | 0.06 | 262.20 | 4370.00 2014-01-02 07:31:00 | 4370.00 | 4370.00 | 4370.00 | 4370.00 | 0.18 | 786.60 | 4370.00 2014-01-02 07:32:00 | 4371.87 | 4371.87 | 4371.87 | 4371.87 | 0.22 | 966.18 | 4371.87 2014-01-02 07:33:00 | 4371.00 | 4371.00 | 4371.00 | 4371.00 | 0.04 | 161.73 | 4371.00 2014-01-02 07:34:00 | 4370.01 | 4370.01 | 4370.01 | 4370.01 | 0.22 | 957.03 | 4370.01 2014-01-02 07:35:00 | 4370.01 | 4370.01 | 4370.00 | 4370.00 | 0.11 | 489.44 | 4370.00 2014-01-02 07:36:00 | . | . | . | . | . | . | . 2014-01-02 07:37:00 | 4370.00 | 4371.50 | 4370.00 | 4371.50 | 0.41 | 1796.09 | 4370.04 2014-01-02 07:38:00 | 4370.00 | 4371.50 | 4370.00 | 4371.50 | 0.49 | 2142.02 | 4371.47 2014-01-02 07:39:00 | 4371.50 | 4371.50 | 4371.50 | 4371.50 | 0.52 | 2277.55 | 4371.50 2014-01-02 07:40:00 | 4370.00 | 4370.00 | 4369.13 | 4369.13 | 1.65 | 7213.72 | 4369.30 2014-01-02 07:41:00 | 4369.13 | 4369.13 | 4369.13 | 4369.13 | 0.47 | 2040.38 | 4369.13 2014-01-02 07:42:00 | 4369.99 | 4369.99 | 4369.99 | 4369.99 | 1.00 | 4369.99 | 4369.99 2014-01-02 07:43:00 | 4369.99 | 4369.99 | 4369.46 | 4369.46 | 1.21 | 5274.56 | 4369.98 2014-01-02 07:44:00 | 4369.99 | 4369.99 | 4369.99 | 4369.99 | 0.11 | 480.70 | 4369.99 2014-01-02 07:45:00 | 4371.49 | 4371.50 | 4371.49 | 4371.49 | 2.11 | 9223.86 | 4371.50 2014-01-02 07:46:00 | 4370.03 | 4370.03 | 4370.02 | 4370.02 | 1.77 | 7734.94 | 4370.02 2014-01-02 07:47:00 | 4370.00 | 4370.00 | 4370.00 | 4370.00 | 0.20 | 874.00 | 4370.00 2014-01-02 07:48:00 | . | . | . | . | . | . | . 2014-01-02 07:49:00 | . | . | . | . | . | . | . 2014-01-02 07:50:00 | 4370.02 | 4370.04 | 4370.02 | 4370.04 | 5.36 | 23440.84 | 4370.03 2014-01-02 07:51:00 | 4370.06 | 4371.47 | 4370.05 | 4371.47 | 1.49 | 6502.66 | 4370.06 2014-01-02 07:52:00 | 4371.47 | 4371.47 | 4371.47 | 4371.47 | 0.03 | 118.03 | 4371.47 2014-01-02 07:53:00 | 4370.05 | 4370.05 | 4370.03 | 4370.03 | 0.78 | 3408.63 | 4370.03 2014-01-02 07:54:00 | . | . | . | . | . | . | . 2014-01-02 07:55:00 | 4371.47 | 4371.50 | 4370.11 | 4370.11 | 11.28 | 49307.17 | 4371.20 2014-01-02 07:56:00 | 4370.11 | 4370.11 | 4370.00 | 4370.00 | 1.98 | 8661.43 | 4370.05 2014-01-02 07:57:00 | . | . | . | . | . | . | . 2014-01-02 07:58:00 | . | . | . | . | . | . | . 2014-01-02 07:59:00 | . | . | . | . | . | . | . 2014-01-02 08:00:00 | . | . | . | . | . | . | . 2014-01-02 08:01:00 | 4369.99 | 4369.99 | 4369.01 | 4369.01 | 2.48 | 10818.76 | 4369.45 2014-01-02 08:02:00 | 4369.88 | 4370.00 | 4369.88 | 4370.00 | 3.59 | 15666.31 | 4369.96 2014-01-02 08:03:00 | . | . | . | . | . | . | . 2014-01-02 08:04:00 | . | . | . | . | . | . | . 2014-01-02 08:05:00 | 4370.27 | 4370.27 | 4370.26 | 4370.26 | 2.28 | 9964.20 | 4370.26 2014-01-02 08:06:00 | 4369.00 | 4369.00 | 4369.00 | 4369.00 | 1.00 | 4369.00 | 4369.00 2014-01-02 08:07:00 | 4368.94 | 4368.94 | 4368.92 | 4368.92 | 1.17 | 5111.65 | 4368.93 2014-01-02 08:08:00 | 4368.93 | 4368.93 | 4368.86 | 4368.86 | 1.68 | 7335.39 | 4368.90 2014-01-02 08:09:00 | . | . | . | . | . | . | . 2014-01-02 08:10:00 | 4368.86 | 4368.86 | 4368.85 | 4368.85 | 2.07 | 9047.89 | 4368.85 2014-01-02 08:11:00 | 4368.85 | 4368.86 | 4368.85 | 4368.85 | 3.53 | 15422.05 | 4368.85 2014-01-02 08:12:00 | 4368.77 | 4368.77 | 4368.77 | 4368.77 | 0.50 | 2184.39 | 4368.77 2014-01-02 08:13:00 | 4368.77 | 4368.79 | 4368.76 | 4368.79 | 1.03 | 4499.84 | 4368.78 2014-01-02 08:14:00 | 4368.77 | 4368.77 | 4368.77 | 4368.77 | 0.50 | 2184.39 | 4368.77 2014-01-02 08:15:00 | . | . | . | . | . | . | . 2014-01-02 08:16:00 | . | . | . | . | . | . | . 2014-01-02 08:17:00 | 4368.77 | 4368.86 | 4368.77 | 4368.86 | 3.00 | 13106.46 | 4368.82 2014-01-02 08:18:00 | . | . | . | . | . | . | . 2014-01-02 08:19:00 | 4368.85 | 4368.85 | 4368.53 | 4368.53 | 0.40 | 1747.44 | 4368.61 2014-01-02 08:20:00 | 4368.53 | 4368.53 | 4368.53 | 4368.53 | 0.50 | 2184.27 | 4368.53 2014-01-02 08:21:00 | 4368.84 | 4368.84 | 4368.01 | 4368.01 | 2.55 | 11143.99 | 4368.48 2014-01-02 08:22:00 | 4368.00 | 4368.86 | 4368.00 | 4368.00 | 8.68 | 37905.32 | 4368.48 2014-01-02 08:23:00 | 4365.12 | 4368.86 | 4363.00 | 4368.86 | 11.09 | 48390.05 | 4364.18 2014-01-02 08:24:00 | 4366.21 | 4368.09 | 4363.46 | 4365.48 | 55.67 | 243057.59 | 4365.96 2014-01-02 08:25:00 | 4368.33 | 4368.33 | 4365.39 | 4368.33 | 34.01 | 148506.62 | 4366.94 2014-01-02 08:26:00 | 4368.34 | 4368.34 | 4368.34 | 4368.34 | 0.94 | 4106.24 | 4368.34 2014-01-02 08:27:00 | 4368.34 | 4368.34 | 4364.00 | 4364.00 | 1.18 | 5153.48 | 4367.35 2014-01-02 08:28:00 | . | . | . | . | . | . | . 2014-01-02 08:29:00 | 4364.00 | 4364.75 | 4362.00 | 4363.87 | 16.68 | 72764.77 | 4363.44 2014-01-02 08:30:00 | 4364.67 | 4366.09 | 4362.73 | 4366.09 | 22.60 | 98651.75 | 4364.93 2014-01-02 08:31:00 | 4366.12 | 4366.12 | 4360.00 | 4362.58 | 32.88 | 143402.61 | 4361.79 2014-01-02 08:32:00 | 4360.78 | 4363.86 | 4360.10 | 4363.73 | 14.98 | 65348.14 | 4361.49 2014-01-02 08:33:00 | 4364.00 | 4364.00 | 4364.00 | 4364.00 | 0.11 | 484.40 | 4364.00 2014-01-02 08:34:00 | . | . | . | . | . | . | . 2014-01-02 08:35:00 | 4364.00 | 4364.00 | 4361.89 | 4364.00 | 14.70 | 64137.60 | 4363.10 2014-01-02 08:36:00 | 4365.75 | 4365.76 | 4365.75 | 4365.76 | 3.00 | 13097.27 | 4365.76 2014-01-02 08:37:00 | 4365.76 | 4365.76 | 4365.76 | 4365.76 | 0.17 | 737.81 | 4365.76 2014-01-02 08:38:00 | 4365.76 | 4365.76 | 4365.00 | 4365.00 | 0.90 | 3941.82 | 4365.24 2014-01-02 08:39:00 | 4364.99 | 4365.00 | 4364.99 | 4365.00 | 1.00 | 4365.00 | 4365.00 2014-01-02 08:40:00 | 4364.02 | 4364.99 | 4364.01 | 4364.02 | 1.50 | 6555.14 | 4364.27 2014-01-02 08:41:00 | 4364.02 | 4364.02 | 4361.14 | 4362.76 | 10.62 | 46349.74 | 4362.74 2014-01-02 08:42:00 | 4362.03 | 4363.93 | 4359.99 | 4360.00 | 41.75 | 182105.61 | 4361.39 2014-01-02 08:43:00 | 4360.00 | 4360.00 | 4360.00 | 4360.00 | 0.36 | 1587.04 | 4360.00 2014-01-02 08:44:00 | 4360.00 | 4360.01 | 4360.00 | 4360.01 | 1.59 | 6941.13 | 4360.01 2014-01-02 08:45:00 | 4360.01 | 4360.01 | 4356.13 | 4357.42 | 14.30 | 62331.17 | 4358.52 2014-01-02 08:46:00 | 4356.11 | 4356.11 | 4356.11 | 4356.11 | 0.68 | 2962.15 | 4356.11 2014-01-02 08:47:00 | 4356.11 | 4359.00 | 4356.10 | 4356.10 | 9.02 | 39294.98 | 4356.43 2014-01-02 08:48:00 | 4356.10 | 4359.00 | 4356.10 | 4359.00 | 5.43 | 23667.90 | 4357.93 2014-01-02 08:49:00 | 4359.00 | 4362.91 | 4358.99 | 4361.49 | 58.45 | 254897.11 | 4361.09 2014-01-02 08:50:00 | 4360.00 | 4360.00 | 4359.00 | 4359.00 | 6.75 | 29424.25 | 4359.15 2014-01-02 08:51:00 | 4361.99 | 4361.99 | 4361.99 | 4361.99 | 2.29 | 9988.96 | 4361.99 2014-01-02 08:52:00 | 4361.99 | 4361.99 | 4361.99 | 4361.99 | 1.61 | 7022.80 | 4361.99 2014-01-02 08:53:00 | 4359.02 | 4361.99 | 4359.00 | 4361.99 | 2.98 | 12995.47 | 4359.43 2014-01-02 08:54:00 | 4361.99 | 4363.00 | 4361.99 | 4362.01 | 7.00 | 30536.97 | 4362.42 2014-01-02 08:55:00 | 4362.99 | 4363.00 | 4362.99 | 4363.00 | 2.03 | 8856.87 | 4362.99 2014-01-02 08:56:00 | 4363.55 | 4363.55 | 4362.02 | 4362.02 | 1.33 | 5780.18 | 4362.40 2014-01-02 08:57:00 | . | . | . | . | . | . | . 2014-01-02 08:58:00 | 4362.02 | 4362.02 | 4362.02 | 4362.02 | 0.82 | 3585.58 | 4362.02 2014-01-02 08:59:00 | 4363.55 | 4363.55 | 4362.02 | 4362.02 | 0.28 | 1239.15 | 4363.21 2014-01-02 09:00:00 | 4362.02 | 4362.02 | 4362.00 | 4362.00 | 0.87 | 3799.31 | 4362.01 2014-01-02 09:01:00 | 4361.51 | 4361.87 | 4361.51 | 4361.87 | 1.47 | 6420.46 | 4361.72 2014-01-02 09:02:00 | . | . | . | . | . | . | . 2014-01-02 09:03:00 | 4363.55 | 4366.15 | 4363.55 | 4366.15 | 10.02 | 43746.58 | 4364.18 2014-01-02 09:04:00 | 4365.03 | 4365.03 | 4365.02 | 4365.02 | 3.89 | 16979.95 | 4365.03 2014-01-02 09:05:00 | 4365.02 | 4365.02 | 4365.02 | 4365.02 | 1.00 | 4365.02 | 4365.02 2014-01-02 09:06:00 | 4366.15 | 4366.15 | 4366.15 | 4366.15 | 0.28 | 1222.52 | 4366.15 2014-01-02 09:07:00 | 4366.76 | 4366.76 | 4366.76 | 4366.76 | 0.10 | 436.68 | 4366.76 2014-01-02 09:08:00 | . | . | . | . | . | . | . 2014-01-02 09:09:00 | 4366.16 | 4366.16 | 4366.16 | 4366.16 | 0.10 | 436.62 | 4366.16 2014-01-02 09:10:00 | 4366.16 | 4366.77 | 4366.16 | 4366.77 | 3.29 | 14344.66 | 4366.72 2014-01-02 09:11:00 | 4367.10 | 4367.10 | 4367.10 | 4367.10 | 0.42 | 1834.18 | 4367.10 2014-01-02 09:12:00 | 4367.11 | 4367.11 | 4365.00 | 4365.00 | 15.03 | 65619.51 | 4365.90 2014-01-02 09:13:00 | 4365.11 | 4365.11 | 4365.11 | 4365.11 | 0.01 | 48.02 | 4365.11 2014-01-02 09:14:00 | 4367.10 | 4367.10 | 4367.10 | 4367.10 | 4.06 | 17747.89 | 4367.10 2014-01-02 09:15:00 | . | . | . | . | . | . | . 2014-01-02 09:16:00 | 4367.10 | 4367.10 | 4367.10 | 4367.10 | 2.01 | 8790.97 | 4367.10 2014-01-02 09:17:00 | 4367.10 | 4367.10 | 4367.10 | 4367.10 | 0.20 | 873.42 | 4367.10 2014-01-02 09:18:00 | 4367.10 | 4367.10 | 4367.10 | 4367.10 | 3.20 | 13974.72 | 4367.10 2014-01-02 09:19:00 | . | . | . | . | . | . | . 2014-01-02 09:20:00 | 4367.11 | 4367.11 | 4367.10 | 4367.10 | 3.43 | 14966.05 | 4367.10 2014-01-02 09:21:00 | 4368.00 | 4368.00 | 4368.00 | 4368.00 | 0.03 | 139.78 | 4368.00 2014-01-02 09:22:00 | 4367.10 | 4368.00 | 4367.10 | 4368.00 | 5.68 | 24787.68 | 4367.10 2014-01-02 09:23:00 | . | . | . | . | . | . | . 2014-01-02 09:24:00 | 4368.00 | 4368.00 | 4368.00 | 4368.00 | 0.10 | 436.80 | 4368.00 2014-01-02 09:25:00 | . | . | . | . | . | . | . 2014-01-02 09:26:00 | 4368.00 | 4368.00 | 4368.00 | 4368.00 | 0.50 | 2184.00 | 4368.00 2014-01-02 09:27:00 | 4368.00 | 4368.00 | 4367.99 | 4367.99 | 1.80 | 7871.13 | 4368.00 2014-01-02 09:28:00 | . | . | . | . | . | . | . 2014-01-02 09:29:00 | 4367.98 | 4367.99 | 4367.98 | 4367.99 | 0.02 | 87.36 | 4367.98 2014-01-02 09:30:00 | 4367.99 | 4367.99 | 4367.99 | 4367.99 | 0.52 | 2284.46 | 4367.99 2014-01-02 09:31:00 | 4367.87 | 4367.88 | 4367.87 | 4367.88 | 0.96 | 4180.05 | 4367.87 2014-01-02 09:32:00 | 4367.88 | 4367.99 | 4367.88 | 4367.99 | 4.12 | 17996.01 | 4367.96 2014-01-02 09:33:00 | 4367.77 | 4367.99 | 4367.77 | 4367.98 | 9.81 | 42849.81 | 4367.97 2014-01-02 09:34:00 | 4367.98 | 4367.98 | 4367.10 | 4367.10 | 30.48 | 133110.09 | 4367.70 2014-01-02 09:35:00 | . | . | . | . | . | . | . 2014-01-02 09:36:00 | 4367.11 | 4367.11 | 4367.10 | 4367.10 | 0.90 | 3930.39 | 4367.10 2014-01-02 09:37:00 | 4367.10 | 4367.10 | 4367.10 | 4367.10 | 2.69 | 11738.76 | 4367.10 2014-01-02 09:38:00 | 4367.10 | 4367.10 | 4367.10 | 4367.10 | 5.00 | 21835.50 | 4367.10 2014-01-02 09:39:00 | . | . | . | . | . | . | . 2014-01-02 09:40:00 | . | . | . | . | . | . | . 2014-01-02 09:41:00 | 4367.13 | 4367.98 | 4367.11 | 4367.98 | 2.80 | 12229.47 | 4367.67 2014-01-02 09:42:00 | 4367.97 | 4367.99 | 4367.97 | 4367.99 | 28.42 | 124146.98 | 4367.99 2014-01-02 09:43:00 | 4367.99 | 4368.00 | 4367.98 | 4368.00 | 24.97 | 109059.94 | 4367.99 2014-01-02 09:44:00 | 4367.99 | 4368.00 | 4367.99 | 4367.99 | 22.99 | 100428.83 | 4367.99 2014-01-02 09:45:00 | 4367.99 | 4368.00 | 4367.99 | 4367.99 | 23.90 | 104394.97 | 4367.99 2014-01-02 09:46:00 | 4367.99 | 4368.00 | 4367.99 | 4368.00 | 9.98 | 43596.93 | 4367.99 2014-01-02 09:47:00 | 4368.00 | 4368.29 | 4367.98 | 4368.29 | 1.76 | 7705.36 | 4368.12 2014-01-02 09:48:00 | 4368.30 | 4368.30 | 4368.29 | 4368.29 | 1.82 | 7950.30 | 4368.30 2014-01-02 09:49:00 | . | . | . | . | . | . | . 2014-01-02 09:50:00 | 4368.29 | 4368.49 | 4365.50 | 4365.50 | 10.94 | 47776.96 | 4367.58 2014-01-02 09:51:00 | 4366.15 | 4368.67 | 4365.12 | 4365.12 | 26.40 | 115294.31 | 4367.21 2014-01-02 09:52:00 | 4368.56 | 4368.56 | 4368.56 | 4368.56 | 11.70 | 51112.15 | 4368.56 2014-01-02 09:53:00 | . | . | . | . | . | . | . 2014-01-02 09:54:00 | . | . | . | . | . | . | . 2014-01-02 09:55:00 | . | . | . | . | . | . | . 2014-01-02 09:56:00 | 4365.12 | 4365.12 | 4365.00 | 4365.00 | 14.37 | 62703.65 | 4365.03 2014-01-02 09:57:00 | . | . | . | . | . | . | . 2014-01-02 09:58:00 | . | . | . | . | . | . | . 2014-01-02 09:59:00 | . | . | . | . | . | . | . 2014-01-02 10:00:00 | . | . | . | . | . | . | . 2014-01-02 10:01:00 | . | . | . | . | . | . | . 2014-01-02 10:02:00 | 4365.00 | 4366.01 | 4364.99 | 4366.01 | 11.43 | 49901.81 | 4365.10 2014-01-02 10:03:00 | 4366.01 | 4366.01 | 4366.00 | 4366.01 | 5.69 | 24833.84 | 4366.01 2014-01-02 10:04:00 | . | . | . | . | . | . | . 2014-01-02 10:05:00 | . | . | . | . | . | . | . 2014-01-02 10:06:00 | . | . | . | . | . | . | . 2014-01-02 10:07:00 | . | . | . | . | . | . | . 2014-01-02 10:08:00 | . | . | . | . | . | . | . 2014-01-02 10:09:00 | 4366.24 | 4368.80 | 4366.23 | 4368.80 | 5.32 | 23235.52 | 4367.58 2014-01-02 10:10:00 | 4368.80 | 4370.00 | 4368.80 | 4370.00 | 5.19 | 22681.11 | 4369.31 2014-01-02 10:11:00 | 4370.00 | 4373.00 | 4369.24 | 4373.00 | 30.55 | 133546.39 | 4371.69 2014-01-02 10:12:00 | 4373.54 | 4373.54 | 4372.68 | 4373.54 | 25.46 | 111324.84 | 4372.88 2014-01-02 10:13:00 | 4371.75 | 4371.75 | 4369.86 | 4369.86 | 1.57 | 6858.90 | 4371.51 2014-01-02 10:14:00 | 4368.81 | 4373.18 | 4368.81 | 4371.50 | 29.02 | 126827.33 | 4370.49 2014-01-02 10:15:00 | 4371.37 | 4372.95 | 4369.17 | 4370.80 | 23.42 | 102361.07 | 4371.42 2014-01-02 10:16:00 | . | . | . | . | . | . | . 2014-01-02 10:17:00 | 4373.00 | 4374.99 | 4373.00 | 4374.99 | 4.41 | 19304.89 | 4374.55 2014-01-02 10:18:00 | 4373.02 | 4373.02 | 4373.01 | 4373.01 | 0.33 | 1443.10 | 4373.02 2014-01-02 10:19:00 | . | . | . | . | . | . | . 2014-01-02 10:20:00 | 4373.01 | 4373.01 | 4373.00 | 4373.00 | 2.00 | 8746.02 | 4373.01 2014-01-02 10:21:00 | 4373.00 | 4373.00 | 4373.00 | 4373.00 | 1.50 | 6559.50 | 4373.00 2014-01-02 10:22:00 | 4373.00 | 4373.00 | 4373.00 | 4373.00 | 3.45 | 15073.73 | 4373.00 2014-01-02 10:23:00 | 4372.99 | 4372.99 | 4372.99 | 4372.99 | 0.50 | 2186.50 | 4372.99 2014-01-02 10:24:00 | . | . | . | . | . | . | . 2014-01-02 10:25:00 | 4372.99 | 4372.99 | 4372.99 | 4372.99 | 0.53 | 2317.68 | 4372.99 2014-01-02 10:26:00 | . | . | . | . | . | . | . 2014-01-02 10:27:00 | . | . | . | . | . | . | . 2014-01-02 10:28:00 | 4370.02 | 4370.02 | 4370.01 | 4370.01 | 0.56 | 2447.21 | 4370.02 2014-01-02 10:29:00 | . | . | . | . | . | . | . 2014-01-02 10:30:00 | 4370.02 | 4370.02 | 4370.02 | 4370.02 | 0.29 | 1249.83 | 4370.02 2014-01-02 10:31:00 | . | . | . | . | . | . | . 2014-01-02 10:32:00 | . | . | . | . | . | . | . 2014-01-02 10:33:00 | 4372.97 | 4372.99 | 4372.97 | 4372.99 | 1.81 | 7901.99 | 4372.99 2014-01-02 10:34:00 | . | . | . | . | . | . | . 2014-01-02 10:35:00 | 4373.99 | 4373.99 | 4373.01 | 4373.98 | 1.00 | 4373.70 | 4373.70 2014-01-02 10:36:00 | . | . | . | . | . | . | . 2014-01-02 10:37:00 | 4373.02 | 4373.99 | 4373.01 | 4373.99 | 1.54 | 6748.22 | 4373.44 2014-01-02 10:38:00 | 4373.02 | 4373.02 | 4373.02 | 4373.02 | 0.20 | 874.60 | 4373.02 2014-01-02 10:39:00 | 4373.02 | 4373.02 | 4373.01 | 4373.01 | 1.91 | 8352.45 | 4373.01 2014-01-02 10:40:00 | 4373.01 | 4373.01 | 4373.00 | 4373.00 | 0.93 | 4062.52 | 4373.00 2014-01-02 10:41:00 | . | . | . | . | . | . | . 2014-01-02 10:42:00 | 4372.99 | 4373.00 | 4372.99 | 4372.99 | 6.84 | 29898.16 | 4372.99 2014-01-02 10:43:00 | . | . | . | . | . | . | . 2014-01-02 10:44:00 | 4373.00 | 4373.90 | 4372.99 | 4372.99 | 3.60 | 15738.71 | 4373.08 2014-01-02 10:45:00 | 4373.01 | 4373.01 | 4373.00 | 4373.00 | 4.07 | 17780.64 | 4373.01 2014-01-02 10:46:00 | . | . | . | . | . | . | . 2014-01-02 10:47:00 | 4370.07 | 4370.07 | 4370.05 | 4370.05 | 2.91 | 12712.49 | 4370.06 2014-01-02 10:48:00 | 4369.98 | 4370.00 | 4369.98 | 4370.00 | 3.71 | 16212.68 | 4369.99 2014-01-02 10:49:00 | 4370.00 | 4370.00 | 4370.00 | 4370.00 | 0.01 | 34.96 | 4370.00 2014-01-02 10:50:00 | 4373.01 | 4375.02 | 4373.01 | 4375.02 | 14.58 | 63756.51 | 4374.07 2014-01-02 10:51:00 | . | . | . | . | . | . | . 2014-01-02 10:52:00 | 4375.08 | 4375.08 | 4375.00 | 4375.02 | 7.59 | 33188.97 | 4375.03 2014-01-02 10:53:00 | 4375.02 | 4375.02 | 4370.62 | 4371.61 | 16.58 | 72503.43 | 4373.21 2014-01-02 10:54:00 | 4371.11 | 4371.11 | 4371.11 | 4371.11 | 5.77 | 25234.42 | 4371.11 2014-01-02 10:55:00 | 4370.12 | 4374.88 | 4370.12 | 4373.34 | 11.10 | 48516.42 | 4372.03 2014-01-02 10:56:00 | 4370.12 | 4374.97 | 4370.12 | 4371.23 | 38.03 | 166287.18 | 4372.41 2014-01-02 10:57:00 | 4372.08 | 4372.08 | 4372.08 | 4372.08 | 1.87 | 8175.79 | 4372.08 2014-01-02 10:58:00 | 4371.32 | 4374.97 | 4371.32 | 4374.97 | 3.92 | 17120.67 | 4373.10 2014-01-02 10:59:00 | 4374.98 | 4376.00 | 4374.98 | 4376.00 | 2.16 | 9468.54 | 4375.48 2014-01-02 11:00:00 | . | . | . | . | . | . | . 2014-01-02 11:01:00 | 4376.01 | 4376.01 | 4376.01 | 4376.01 | 1.85 | 8095.62 | 4376.01 2014-01-02 11:02:00 | . | . | . | . | . | . | . 2014-01-02 11:03:00 | . | . | . | . | . | . | . 2014-01-02 11:04:00 | 4376.01 | 4376.01 | 4371.67 | 4371.67 | 0.50 | 2196.66 | 4375.82 2014-01-02 11:05:00 | 4375.88 | 4376.00 | 4371.04 | 4372.10 | 31.21 | 136497.57 | 4373.52 2014-01-02 11:06:00 | 4375.41 | 4375.41 | 4371.02 | 4372.33 | 21.17 | 92565.53 | 4373.11 2014-01-02 11:07:00 | 4371.82 | 4375.96 | 4371.02 | 4375.62 | 34.31 | 150051.39 | 4373.53 2014-01-02 11:08:00 | 4372.89 | 4375.64 | 4371.02 | 4371.02 | 39.01 | 170625.29 | 4373.77 2014-01-02 11:09:00 | 4371.63 | 4373.92 | 4371.63 | 4371.90 | 17.21 | 75266.58 | 4372.66 2014-01-02 11:10:00 | 4375.34 | 4378.50 | 4374.71 | 4375.54 | 30.30 | 132599.27 | 4376.21 2014-01-02 11:11:00 | 4372.02 | 4378.27 | 4372.02 | 4374.58 | 43.37 | 189791.53 | 4375.90 2014-01-02 11:12:00 | 4374.17 | 4374.17 | 4372.02 | 4372.02 | 7.14 | 31248.92 | 4374.15 2014-01-02 11:13:00 | 4372.03 | 4372.03 | 4372.00 | 4372.00 | 3.76 | 16430.01 | 4372.01 2014-01-02 11:14:00 | 4372.00 | 4372.02 | 4371.00 | 4371.00 | 7.72 | 33740.51 | 4371.66 2014-01-02 11:15:00 | 4372.01 | 4372.02 | 4371.99 | 4372.00 | 11.30 | 49403.68 | 4372.01 2014-01-02 11:16:00 | 4372.00 | 4372.02 | 4372.00 | 4372.02 | 2.54 | 11113.66 | 4372.02 2014-01-02 11:17:00 | 4372.02 | 4372.02 | 4372.02 | 4372.02 | 1.85 | 8092.61 | 4372.02 2014-01-02 11:18:00 | . | . | . | . | . | . | . 2014-01-02 11:19:00 | . | . | . | . | . | . | . 2014-01-02 11:20:00 | 4372.02 | 4374.29 | 4371.00 | 4371.92 | 26.01 | 113753.20 | 4373.10 2014-01-02 11:21:00 | 4372.46 | 4372.84 | 4370.01 | 4370.01 | 4.73 | 20674.97 | 4371.03 2014-01-02 11:22:00 | 4372.71 | 4374.77 | 4370.26 | 4374.20 | 33.62 | 147038.63 | 4373.16 2014-01-02 11:23:00 | 4371.95 | 4374.96 | 4371.13 | 4373.00 | 39.22 | 171487.45 | 4372.45 2014-01-02 11:24:00 | 4373.00 | 4375.99 | 4371.00 | 4371.77 | 14.72 | 64360.48 | 4372.61 2014-01-02 11:25:00 | 4375.25 | 4375.85 | 4372.01 | 4372.01 | 7.03 | 30764.57 | 4374.32 2014-01-02 11:26:00 | 4375.99 | 4377.90 | 4372.39 | 4376.38 | 32.03 | 140175.73 | 4375.98 2014-01-02 11:27:00 | 4377.45 | 4377.99 | 4374.86 | 4376.05 | 21.11 | 92371.83 | 4375.95 2014-01-02 11:28:00 | 4375.94 | 4375.94 | 4375.94 | 4375.94 | 1.64 | 7176.54 | 4375.94 2014-01-02 11:29:00 | 4374.99 | 4374.99 | 4374.99 | 4374.99 | 0.02 | 87.50 | 4374.99 2014-01-02 11:30:00 | 4374.99 | 4378.50 | 4374.99 | 4378.47 | 26.61 | 116509.55 | 4378.25 2014-01-02 11:31:00 | 4378.04 | 4379.00 | 4376.50 | 4378.61 | 15.86 | 69444.93 | 4378.35 2014-01-02 11:32:00 | 4378.60 | 4378.61 | 4378.60 | 4378.61 | 2.28 | 9983.22 | 4378.61 2014-01-02 11:33:00 | . | . | . | . | . | . | . 2014-01-02 11:34:00 | 4378.69 | 4378.69 | 4372.33 | 4374.13 | 15.15 | 66273.30 | 4375.05 2014-01-02 11:35:00 | 4377.99 | 4377.99 | 4376.30 | 4376.82 | 28.82 | 126130.24 | 4376.48 2014-01-02 11:36:00 | . | . | . | . | . | . | . 2014-01-02 11:37:00 | . | . | . | . | . | . | . 2014-01-02 11:38:00 | 4377.50 | 4378.00 | 4375.01 | 4375.01 | 3.12 | 13663.54 | 4376.53 2014-01-02 11:39:00 | 4378.59 | 4378.59 | 4376.01 | 4376.01 | 3.31 | 14487.96 | 4377.03 2014-01-02 11:40:00 | 4376.01 | 4376.01 | 4376.00 | 4376.00 | 0.92 | 4030.30 | 4376.00 2014-01-02 11:41:00 | . | . | . | . | . | . | . 2014-01-02 11:42:00 | . | . | . | . | . | . | . 2014-01-02 11:43:00 | 4374.00 | 4374.00 | 4372.99 | 4372.99 | 4.97 | 21744.14 | 4373.32 2014-01-02 11:44:00 | 4372.99 | 4372.99 | 4372.99 | 4372.99 | 1.30 | 5684.89 | 4372.99 2014-01-02 11:45:00 | 4375.00 | 4376.00 | 4372.61 | 4372.61 | 2.30 | 10068.37 | 4373.75 2014-01-02 11:46:00 | 4378.99 | 4378.99 | 4378.99 | 4378.99 | 1.69 | 7396.11 | 4378.99 2014-01-02 11:47:00 | 4379.00 | 4379.01 | 4378.99 | 4378.99 | 1.57 | 6875.03 | 4379.00 2014-01-02 11:48:00 | 4378.98 | 4378.98 | 4374.46 | 4378.97 | 18.24 | 79834.31 | 4377.36 2014-01-02 11:49:00 | 4378.97 | 4378.97 | 4377.85 | 4378.97 | 0.78 | 3414.93 | 4378.11 2014-01-02 11:50:00 | 4378.98 | 4379.00 | 4378.97 | 4378.97 | 3.01 | 13180.76 | 4378.99 2014-01-02 11:51:00 | 4378.97 | 4380.00 | 4378.97 | 4380.00 | 21.72 | 95132.32 | 4379.94 2014-01-02 11:52:00 | 4380.00 | 4380.88 | 4379.99 | 4380.88 | 16.19 | 70899.07 | 4380.00 2014-01-02 11:53:00 | 4380.88 | 4381.00 | 4380.00 | 4380.02 | 7.98 | 34955.97 | 4380.45 2014-01-02 11:54:00 | 4380.02 | 4380.88 | 4380.02 | 4380.88 | 1.40 | 6137.60 | 4380.87 2014-01-02 11:55:00 | 4380.88 | 4382.98 | 4380.00 | 4380.87 | 7.48 | 32760.27 | 4380.30 2014-01-02 11:56:00 | 4380.86 | 4382.01 | 4378.96 | 4378.96 | 23.37 | 102394.31 | 4380.69 2014-01-02 11:57:00 | 4378.96 | 4381.48 | 4378.90 | 4380.04 | 37.93 | 166160.13 | 4380.47 2014-01-02 11:58:00 | 4379.80 | 4380.99 | 4379.80 | 4380.99 | 0.77 | 3377.47 | 4380.64 2014-01-02 11:59:00 | 4380.99 | 4380.99 | 4380.99 | 4380.99 | 0.01 | 43.81 | 4380.99 2014-01-02 12:00:00 | 4380.99 | 4383.99 | 4380.00 | 4381.41 | 31.68 | 138808.61 | 4381.59 2014-01-02 12:01:00 | 4384.00 | 4385.00 | 4380.00 | 4385.00 | 7.59 | 33296.24 | 4384.55 2014-01-02 12:02:00 | 4384.95 | 4384.99 | 4383.50 | 4384.99 | 0.09 | 377.09 | 4384.80 2014-01-02 12:03:00 | 4384.79 | 4384.98 | 4380.01 | 4383.98 | 15.44 | 67678.24 | 4382.17 2014-01-02 12:04:00 | 4380.01 | 4384.99 | 4380.00 | 4383.97 | 35.44 | 155266.64 | 4381.61 2014-01-02 12:05:00 | 4383.99 | 4384.96 | 4380.10 | 4380.10 | 44.80 | 196304.60 | 4381.90 2014-01-02 12:06:00 | 4383.97 | 4383.97 | 4380.00 | 4380.00 | 4.42 | 19342.52 | 4380.10 2014-01-02 12:07:00 | 4380.00 | 4380.30 | 4379.90 | 4379.91 | 7.27 | 31847.45 | 4380.06 2014-01-02 12:08:00 | 4379.91 | 4380.26 | 4379.90 | 4380.24 | 2.22 | 9710.58 | 4380.06 2014-01-02 12:09:00 | 4380.23 | 4383.99 | 4379.90 | 4383.99 | 3.78 | 16559.04 | 4380.70 2014-01-02 12:10:00 | 4383.98 | 4384.00 | 4380.64 | 4380.64 | 21.46 | 94044.51 | 4382.11 2014-01-02 12:11:00 | 4384.00 | 4384.50 | 4380.27 | 4382.64 | 63.93 | 280191.07 | 4382.50 2014-01-02 12:12:00 | 4384.29 | 4384.29 | 4381.01 | 4384.27 | 28.36 | 124267.66 | 4382.41 2014-01-02 12:13:00 | 4384.27 | 4384.28 | 4381.08 | 4384.28 | 8.82 | 38632.81 | 4382.62 2014-01-02 12:14:00 | 4384.28 | 4384.28 | 4381.01 | 4382.19 | 31.92 | 139908.89 | 4383.52 2014-01-02 12:15:00 | 4382.75 | 4384.26 | 4382.75 | 4384.25 | 5.84 | 25601.33 | 4383.79 2014-01-02 12:16:00 | 4384.25 | 4384.25 | 4381.11 | 4383.99 | 7.14 | 31262.42 | 4381.56 2014-01-02 12:17:00 | 4383.98 | 4383.98 | 4382.00 | 4382.00 | 2.30 | 10056.71 | 4382.01 2014-01-02 12:18:00 | 4382.00 | 4382.00 | 4381.02 | 4381.02 | 4.00 | 17524.47 | 4381.12 2014-01-02 12:19:00 | . | . | . | . | . | . | . 2014-01-02 12:20:00 | 4381.02 | 4381.02 | 4380.00 | 4380.00 | 9.50 | 41615.44 | 4380.57 2014-01-02 12:21:00 | 4380.00 | 4380.00 | 4380.00 | 4380.00 | 0.45 | 1979.76 | 4380.00 2014-01-02 12:22:00 | 4378.00 | 4379.75 | 4375.16 | 4378.30 | 32.10 | 140517.04 | 4377.75 2014-01-02 12:23:00 | 4376.30 | 4380.00 | 4375.99 | 4380.00 | 12.35 | 54055.99 | 4377.36 2014-01-02 12:24:00 | 4380.00 | 4380.00 | 4375.11 | 4375.12 | 6.50 | 28443.72 | 4375.28 2014-01-02 12:25:00 | 4375.12 | 4375.14 | 4372.60 | 4372.60 | 8.55 | 37378.75 | 4374.34 2014-01-02 12:26:00 | 4372.59 | 4376.31 | 4372.19 | 4376.31 | 13.87 | 60669.25 | 4375.08 2014-01-02 12:27:00 | 4375.00 | 4379.37 | 4373.78 | 4377.47 | 39.24 | 171720.03 | 4376.59 2014-01-02 12:28:00 | 4377.74 | 4379.01 | 4373.41 | 4379.01 | 18.22 | 79749.63 | 4378.24 2014-01-02 12:29:00 | 4379.01 | 4379.01 | 4379.01 | 4379.01 | 2.25 | 9852.77 | 4379.01 2014-01-02 12:30:00 | 4379.00 | 4379.01 | 4379.00 | 4379.00 | 6.28 | 27478.25 | 4379.00 2014-01-02 12:31:00 | 4379.00 | 4379.00 | 4379.00 | 4379.00 | 1.60 | 7015.16 | 4379.00 2014-01-02 12:32:00 | 4378.82 | 4379.01 | 4375.13 | 4379.01 | 42.89 | 187679.84 | 4376.15 2014-01-02 12:33:00 | 4379.01 | 4379.02 | 4379.00 | 4379.00 | 6.19 | 27106.03 | 4379.00 2014-01-02 12:34:00 | 4379.03 | 4380.00 | 4379.00 | 4380.00 | 8.10 | 35474.49 | 4379.57 2014-01-02 12:35:00 | 4379.80 | 4379.80 | 4379.01 | 4379.03 | 1.01 | 4422.83 | 4379.04 2014-01-02 12:36:00 | 4379.98 | 4379.98 | 4379.00 | 4379.96 | 3.44 | 15055.55 | 4379.16 2014-01-02 12:37:00 | 4379.02 | 4379.02 | 4379.00 | 4379.00 | 1.00 | 4379.00 | 4379.00 2014-01-02 12:38:00 | 4379.01 | 4379.01 | 4375.21 | 4376.32 | 39.58 | 173225.74 | 4376.49 2014-01-02 12:39:00 | . | . | . | . | . | . | . 2014-01-02 12:40:00 | 4378.00 | 4378.01 | 4378.00 | 4378.00 | 4.24 | 18562.73 | 4378.00 2014-01-02 12:41:00 | 4378.00 | 4378.01 | 4378.00 | 4378.01 | 12.90 | 56476.28 | 4378.01 2014-01-02 12:42:00 | 4378.00 | 4378.01 | 4378.00 | 4378.01 | 3.23 | 14154.08 | 4378.00 2014-01-02 12:43:00 | . | . | . | . | . | . | . 2014-01-02 12:44:00 | 4378.01 | 4378.01 | 4378.01 | 4378.01 | 2.10 | 9193.82 | 4378.01 2014-01-02 12:45:00 | 4378.02 | 4378.02 | 4378.00 | 4378.00 | 1.18 | 5179.17 | 4378.00 2014-01-02 12:46:00 | 4378.00 | 4378.01 | 4378.00 | 4378.01 | 2.22 | 9710.42 | 4378.00 2014-01-02 12:47:00 | . | . | . | . | . | . | . 2014-01-02 12:48:00 | . | . | . | . | . | . | . 2014-01-02 12:49:00 | . | . | . | . | . | . | . 2014-01-02 12:50:00 | 4379.00 | 4379.00 | 4378.78 | 4378.78 | 1.06 | 4650.28 | 4378.79 2014-01-02 12:51:00 | 4378.78 | 4378.78 | 4378.77 | 4378.77 | 0.55 | 2417.08 | 4378.77 2014-01-02 12:52:00 | 4378.77 | 4378.77 | 4378.77 | 4378.77 | 0.73 | 3187.74 | 4378.77 2014-01-02 12:53:00 | 4378.00 | 4378.99 | 4377.99 | 4377.99 | 1.56 | 6830.66 | 4378.63 2014-01-02 12:54:00 | 4377.06 | 4377.06 | 4375.00 | 4375.00 | 11.87 | 51948.14 | 4376.79 2014-01-02 12:55:00 | 4372.60 | 4372.60 | 4372.60 | 4372.60 | 0.63 | 2732.88 | 4372.60 2014-01-02 12:56:00 | 4372.61 | 4372.61 | 4372.61 | 4372.61 | 0.17 | 752.09 | 4372.61 2014-01-02 12:57:00 | . | . | . | . | . | . | . 2014-01-02 12:58:00 | 4373.44 | 4373.44 | 4373.42 | 4373.43 | 2.28 | 9971.42 | 4373.43 2014-01-02 12:59:00 | . | . | . | . | . | . | . 2014-01-02 13:00:00 | . | . | . | . | . | . | . 2014-01-02 13:01:00 | 4375.00 | 4379.99 | 4374.00 | 4379.99 | 5.66 | 24783.44 | 4378.70 2014-01-02 13:02:00 | 4375.60 | 4379.99 | 4374.17 | 4374.17 | 33.64 | 147233.52 | 4377.26 2014-01-02 13:03:00 | 4379.99 | 4380.00 | 4379.99 | 4380.00 | 2.83 | 12395.39 | 4379.99 2014-01-02 13:04:00 | 4381.01 | 4384.00 | 4377.97 | 4377.97 | 58.04 | 254274.65 | 4381.33 2014-01-02 13:05:00 | 4380.00 | 4383.99 | 4376.57 | 4380.89 | 3.87 | 16955.82 | 4380.22 2014-01-02 13:06:00 | 4378.73 | 4379.72 | 4375.11 | 4375.11 | 45.79 | 200451.05 | 4377.71 2014-01-02 13:07:00 | 4375.11 | 4377.99 | 4375.11 | 4375.29 | 1.63 | 7132.91 | 4376.02 2014-01-02 13:08:00 | 4375.29 | 4375.29 | 4375.28 | 4375.28 | 1.57 | 6869.20 | 4375.29 2014-01-02 13:09:00 | 4375.99 | 4375.99 | 4375.99 | 4375.99 | 0.01 | 43.76 | 4375.99 2014-01-02 13:10:00 | 4375.30 | 4382.00 | 4375.29 | 4382.00 | 2.22 | 9718.79 | 4377.83 2014-01-02 13:11:00 | 4382.00 | 4382.00 | 4379.37 | 4380.46 | 15.80 | 69192.45 | 4379.82 2014-01-02 13:12:00 | 4379.31 | 4383.00 | 4375.93 | 4382.41 | 8.10 | 35462.85 | 4380.83 2014-01-02 13:13:00 | 4382.99 | 4385.00 | 4382.40 | 4384.99 | 29.50 | 129330.28 | 4384.08 2014-01-02 13:14:00 | 4382.41 | 4382.41 | 4382.40 | 4382.40 | 6.59 | 28888.82 | 4382.41 2014-01-02 13:15:00 | 4382.42 | 4385.01 | 4382.40 | 4385.01 | 13.37 | 58603.67 | 4383.55 2014-01-02 13:16:00 | 4384.97 | 4385.02 | 4382.41 | 4385.00 | 6.09 | 26711.40 | 4384.67 2014-01-02 13:17:00 | 4384.96 | 4384.96 | 4382.40 | 4384.68 | 14.13 | 61915.77 | 4382.49 2014-01-02 13:18:00 | 4384.67 | 4384.67 | 4380.57 | 4381.37 | 9.91 | 43439.01 | 4382.47 2014-01-02 13:19:00 | 4382.47 | 4383.83 | 4376.59 | 4379.21 | 27.81 | 121793.61 | 4379.33 2014-01-02 13:20:00 | 4382.78 | 4383.36 | 4376.10 | 4381.99 | 53.51 | 234352.83 | 4379.28 2014-01-02 13:21:00 | 4379.67 | 4379.89 | 4376.74 | 4379.00 | 12.51 | 54786.74 | 4379.44 2014-01-02 13:22:00 | 4377.01 | 4377.01 | 4377.01 | 4377.01 | 0.81 | 3558.51 | 4377.01 2014-01-02 13:23:00 | 4378.99 | 4378.99 | 4377.00 | 4377.01 | 0.97 | 4263.22 | 4377.03 2014-01-02 13:24:00 | . | . | . | . | . | . | . 2014-01-02 13:25:00 | 4377.20 | 4377.20 | 4377.20 | 4377.20 | 0.41 | 1803.41 | 4377.20 2014-01-02 13:26:00 | . | . | . | . | . | . | . 2014-01-02 13:27:00 | 4378.98 | 4378.99 | 4378.98 | 4378.99 | 5.06 | 22170.81 | 4378.99 2014-01-02 13:28:00 | 4378.99 | 4379.98 | 4378.98 | 4379.00 | 2.18 | 9547.17 | 4379.44 2014-01-02 13:29:00 | 4378.99 | 4379.00 | 4378.98 | 4378.99 | 38.38 | 168074.33 | 4378.99 2014-01-02 13:30:00 | 4378.99 | 4379.80 | 4378.98 | 4379.80 | 24.23 | 106081.29 | 4379.00 2014-01-02 13:31:00 | 4382.57 | 4383.00 | 4378.98 | 4382.85 | 34.39 | 150636.86 | 4380.89 2014-01-02 13:32:00 | 4378.98 | 4381.54 | 4378.98 | 4379.59 | 11.44 | 50087.66 | 4379.44 2014-01-02 13:33:00 | 4381.68 | 4381.99 | 4378.98 | 4381.99 | 32.66 | 143057.70 | 4380.61 2014-01-02 13:34:00 | 4381.98 | 4381.99 | 4381.98 | 4381.98 | 0.04 | 175.28 | 4381.98 2014-01-02 13:35:00 | . | . | . | . | . | . | . 2014-01-02 13:36:00 | 4381.96 | 4381.97 | 4378.98 | 4381.96 | 0.87 | 3801.40 | 4379.49 2014-01-02 13:37:00 | 4381.96 | 4381.98 | 4381.96 | 4381.98 | 4.19 | 18360.44 | 4381.97 2014-01-02 13:38:00 | 4381.98 | 4382.00 | 4381.96 | 4381.96 | 20.20 | 88515.64 | 4381.96 2014-01-02 13:39:00 | 4381.98 | 4382.42 | 4381.98 | 4382.42 | 0.31 | 1362.80 | 4382.01 2014-01-02 13:40:00 | 4381.98 | 4383.00 | 4381.96 | 4383.00 | 14.01 | 61398.70 | 4382.49 2014-01-02 13:41:00 | 4383.00 | 4383.00 | 4383.00 | 4383.00 | 0.05 | 219.15 | 4383.00 2014-01-02 13:42:00 | 4383.00 | 4383.00 | 4382.98 | 4382.99 | 0.15 | 657.45 | 4383.00 2014-01-02 13:43:00 | 4382.99 | 4382.99 | 4376.99 | 4377.00 | 33.35 | 146088.35 | 4380.99 2014-01-02 13:44:00 | 4377.00 | 4377.00 | 4377.00 | 4377.00 | 14.49 | 63422.73 | 4377.00 2014-01-02 13:45:00 | 4379.13 | 4379.13 | 4377.00 | 4377.00 | 14.19 | 62115.75 | 4378.97 2014-01-02 13:46:00 | . | . | . | . | . | . | . 2014-01-02 13:47:00 | 4377.00 | 4377.00 | 4376.07 | 4376.07 | 1.56 | 6814.13 | 4376.45 2014-01-02 13:48:00 | . | . | . | . | . | . | . 2014-01-02 13:49:00 | . | . | . | . | . | . | . 2014-01-02 13:50:00 | . | . | . | . | . | . | . 2014-01-02 13:51:00 | 4379.99 | 4379.99 | 4379.99 | 4379.99 | 0.91 | 3977.03 | 4379.99 2014-01-02 13:52:00 | 4377.02 | 4377.03 | 4377.00 | 4377.00 | 5.20 | 22760.44 | 4377.01 2014-01-02 13:53:00 | . | . | . | . | . | . | . 2014-01-02 13:54:00 | . | . | . | . | . | . | . 2014-01-02 13:55:00 | 4377.00 | 4377.00 | 4376.99 | 4377.00 | 13.06 | 57163.60 | 4377.00 2014-01-02 13:56:00 | 4379.97 | 4379.97 | 4379.97 | 4379.97 | 0.01 | 43.80 | 4379.97 2014-01-02 13:57:00 | 4377.01 | 4377.01 | 4377.01 | 4377.01 | 0.40 | 1750.80 | 4377.01 2014-01-02 13:58:00 | 4379.96 | 4379.97 | 4379.95 | 4379.95 | 2.82 | 12351.49 | 4379.96 2014-01-02 13:59:00 | 4379.93 | 4379.93 | 4379.70 | 4379.70 | 0.11 | 481.77 | 4379.72 2014-01-02 14:00:00 | 4377.01 | 4377.01 | 4377.01 | 4377.01 | 1.00 | 4377.01 | 4377.01 2014-01-02 14:01:00 | . | . | . | . | . | . | . 2014-01-02 14:02:00 | . | . | . | . | . | . | . 2014-01-02 14:03:00 | 4378.98 | 4380.00 | 4378.98 | 4380.00 | 10.00 | 43796.41 | 4379.64 2014-01-02 14:04:00 | 4380.00 | 4381.95 | 4377.49 | 4380.48 | 33.13 | 145099.97 | 4379.45 2014-01-02 14:05:00 | 4381.89 | 4381.90 | 4381.89 | 4381.90 | 1.99 | 8706.83 | 4381.90 2014-01-02 14:06:00 | 4381.93 | 4381.95 | 4381.92 | 4381.94 | 13.67 | 59892.34 | 4381.94 2014-01-02 14:07:00 | 4381.91 | 4381.91 | 4377.78 | 4377.78 | 5.06 | 22150.20 | 4380.11 2014-01-02 14:08:00 | 4377.88 | 4381.69 | 4377.86 | 4381.28 | 34.70 | 151990.82 | 4379.63 2014-01-02 14:09:00 | 4378.48 | 4381.89 | 4378.48 | 4381.89 | 7.81 | 34195.96 | 4378.48 2014-01-02 14:10:00 | 4381.89 | 4381.89 | 4381.89 | 4381.89 | 0.01 | 43.82 | 4381.89 2014-01-02 14:11:00 | 4381.89 | 4381.89 | 4381.89 | 4381.89 | 0.23 | 985.93 | 4381.89 2014-01-02 14:12:00 | 4380.03 | 4380.03 | 4380.01 | 4380.01 | 12.73 | 55757.54 | 4380.01 2014-01-02 14:13:00 | 4380.01 | 4380.01 | 4380.00 | 4380.01 | 7.27 | 31842.67 | 4380.01 2014-01-02 14:14:00 | 4380.01 | 4380.02 | 4380.00 | 4380.01 | 20.23 | 88585.66 | 4380.01 2014-01-02 14:15:00 | 4381.86 | 4381.87 | 4381.86 | 4381.87 | 0.25 | 1095.47 | 4381.87 2014-01-02 14:16:00 | 4381.86 | 4381.89 | 4381.86 | 4381.89 | 18.08 | 79215.60 | 4381.88 2014-01-02 14:17:00 | 4381.89 | 4382.00 | 4381.89 | 4381.99 | 9.56 | 41869.40 | 4381.94 2014-01-02 14:18:00 | 4381.89 | 4381.89 | 4381.87 | 4381.87 | 2.32 | 10165.96 | 4381.88 2014-01-02 14:19:00 | 4381.87 | 4381.87 | 4381.87 | 4381.87 | 14.67 | 64295.18 | 4381.87 2014-01-02 14:20:00 | 4381.88 | 4381.89 | 4381.87 | 4381.87 | 31.85 | 139558.24 | 4381.87 2014-01-02 14:21:00 | 4381.82 | 4381.91 | 4381.82 | 4381.90 | 4.09 | 17913.10 | 4381.87 2014-01-02 14:22:00 | 4380.01 | 4380.01 | 4380.00 | 4380.00 | 22.57 | 98847.95 | 4380.00 2014-01-02 14:23:00 | 4379.99 | 4379.99 | 4379.99 | 4379.99 | 0.61 | 2680.55 | 4379.99 2014-01-02 14:24:00 | 4379.99 | 4379.99 | 4379.99 | 4379.99 | 0.02 | 100.74 | 4379.99 2014-01-02 14:25:00 | 4379.99 | 4380.10 | 4379.99 | 4380.10 | 3.02 | 13232.14 | 4380.05 2014-01-02 14:26:00 | 4380.10 | 4380.10 | 4380.09 | 4380.09 | 1.92 | 8387.88 | 4380.09 2014-01-02 14:27:00 | . | . | . | . | . | . | . 2014-01-02 14:28:00 | . | . | . | . | . | . | . 2014-01-02 14:29:00 | 4379.55 | 4379.55 | 4379.55 | 4379.55 | 0.05 | 218.98 | 4379.55 2014-01-02 14:30:00 | 4379.05 | 4381.00 | 4377.86 | 4377.86 | 7.55 | 33066.12 | 4379.62 2014-01-02 14:31:00 | 4377.86 | 4377.87 | 4377.86 | 4377.87 | 3.11 | 13602.03 | 4377.87 2014-01-02 14:32:00 | 4378.01 | 4378.01 | 4378.01 | 4378.01 | 1.21 | 5279.88 | 4378.01 2014-01-02 14:33:00 | 4378.01 | 4378.01 | 4378.01 | 4378.01 | 1.00 | 4373.63 | 4378.01 2014-01-02 14:34:00 | . | . | . | . | . | . | . 2014-01-02 14:35:00 | . | . | . | . | . | . | . 2014-01-02 14:36:00 | . | . | . | . | . | . | . 2014-01-02 14:37:00 | 4378.01 | 4380.01 | 4378.00 | 4380.01 | 5.01 | 21947.88 | 4378.19 2014-01-02 14:38:00 | 4381.85 | 4381.96 | 4381.85 | 4381.96 | 5.00 | 21909.35 | 4381.87 2014-01-02 14:39:00 | 4381.96 | 4386.73 | 4381.96 | 4386.73 | 20.94 | 91785.27 | 4383.67 2014-01-02 14:40:00 | 4386.24 | 4386.73 | 4383.00 | 4386.73 | 10.70 | 46914.76 | 4384.97 2014-01-02 14:41:00 | 4386.73 | 4386.73 | 4383.01 | 4385.99 | 3.35 | 14690.60 | 4383.95 2014-01-02 14:42:00 | 4384.99 | 4386.00 | 4384.99 | 4385.98 | 70.57 | 309536.40 | 4385.98 2014-01-02 14:43:00 | 4385.97 | 4385.98 | 4385.97 | 4385.98 | 4.22 | 18508.81 | 4385.97 2014-01-02 14:44:00 | 4387.99 | 4387.99 | 4380.00 | 4385.00 | 30.41 | 133266.43 | 4382.90 2014-01-02 14:45:00 | 4385.02 | 4386.01 | 4385.01 | 4385.99 | 1.95 | 8547.77 | 4385.72 2014-01-02 14:46:00 | 4385.02 | 4386.00 | 4385.00 | 4385.00 | 13.78 | 60428.58 | 4385.24 2014-01-02 14:47:00 | 4385.00 | 4386.00 | 4385.00 | 4386.00 | 7.62 | 33428.69 | 4385.24 2014-01-02 14:48:00 | 4386.00 | 4386.00 | 4386.00 | 4386.00 | 0.64 | 2785.11 | 4386.00 2014-01-02 14:49:00 | . | . | . | . | . | . | . 2014-01-02 14:50:00 | 4385.00 | 4386.00 | 4385.00 | 4386.00 | 4.35 | 19095.76 | 4385.80 2014-01-02 14:51:00 | 4386.00 | 4386.00 | 4386.00 | 4386.00 | 0.44 | 1929.84 | 4386.00 2014-01-02 14:52:00 | . | . | . | . | . | . | . 2014-01-02 14:53:00 | 4386.00 | 4386.00 | 4386.00 | 4386.00 | 0.96 | 4193.02 | 4386.00 2014-01-02 14:54:00 | . | . | . | . | . | . | . 2014-01-02 14:55:00 | . | . | . | . | . | . | . 2014-01-02 14:56:00 | 4386.00 | 4386.14 | 4386.00 | 4386.00 | 30.18 | 132369.65 | 4386.01 2014-01-02 14:57:00 | 4386.00 | 4386.00 | 4386.00 | 4386.00 | 0.04 | 157.90 | 4386.00 2014-01-02 14:58:00 | 4387.00 | 4389.98 | 4387.00 | 4389.98 | 9.67 | 42445.85 | 4388.98 2014-01-02 14:59:00 | 4389.98 | 4390.00 | 4389.98 | 4389.99 | 48.96 | 214933.92 | 4389.99 2014-01-02 15:00:00 | 4389.99 | 4390.00 | 4384.98 | 4385.11 | 46.06 | 202057.62 | 4387.12 2014-01-02 15:01:00 | 4387.93 | 4387.93 | 4385.33 | 4387.15 | 26.36 | 115632.69 | 4387.17 2014-01-02 15:02:00 | 4387.72 | 4387.72 | 4387.72 | 4387.72 | 5.72 | 25097.76 | 4387.72 2014-01-02 15:03:00 | 4385.67 | 4388.70 | 4385.67 | 4387.34 | 24.35 | 106824.74 | 4387.05 2014-01-02 15:04:00 | 4385.36 | 4385.36 | 4385.36 | 4385.36 | 0.01 | 43.85 | 4385.36 2014-01-02 15:05:00 | 4385.35 | 4385.35 | 4385.35 | 4385.35 | 1.09 | 4780.03 | 4385.35 2014-01-02 15:06:00 | 4387.98 | 4387.99 | 4385.39 | 4385.39 | 0.50 | 2197.70 | 4386.64 2014-01-02 15:07:00 | 4387.99 | 4388.26 | 4387.13 | 4387.13 | 2.01 | 8801.71 | 4387.69 2014-01-02 15:08:00 | 4387.20 | 4388.86 | 4385.38 | 4385.38 | 19.78 | 86788.39 | 4387.24 2014-01-02 15:09:00 | 4388.69 | 4388.87 | 4388.69 | 4388.87 | 2.75 | 12068.97 | 4388.72 2014-01-02 15:10:00 | 4388.87 | 4388.87 | 4388.86 | 4388.86 | 8.00 | 35110.90 | 4388.86 2014-01-02 15:11:00 | 4388.86 | 4388.87 | 4388.86 | 4388.87 | 3.64 | 15975.46 | 4388.86 2014-01-02 15:12:00 | 4388.87 | 4388.87 | 4388.87 | 4388.87 | 1.02 | 4476.65 | 4388.87 2014-01-02 15:13:00 | 4388.88 | 4395.05 | 4387.99 | 4395.05 | 16.69 | 73285.84 | 4390.21 2014-01-02 15:14:00 | 4395.06 | 4395.06 | 4389.99 | 4389.99 | 4.74 | 20792.46 | 4391.23 2014-01-02 15:15:00 | 4387.01 | 4390.00 | 4387.00 | 4390.00 | 4.00 | 17556.98 | 4389.24 2014-01-02 15:16:00 | 4389.90 | 4390.00 | 4387.00 | 4389.93 | 33.43 | 146750.39 | 4389.78 2014-01-02 15:17:00 | 4388.46 | 4391.00 | 4387.50 | 4391.00 | 17.60 | 77261.97 | 4388.89 2014-01-02 15:18:00 | . | . | . | . | . | . | . 2014-01-02 15:19:00 | 4391.00 | 4392.99 | 4387.51 | 4387.51 | 5.23 | 22975.90 | 4391.42 2014-01-02 15:20:00 | 4387.61 | 4392.99 | 4387.61 | 4392.98 | 8.94 | 39252.01 | 4392.57 2014-01-02 15:21:00 | 4388.01 | 4393.01 | 4387.94 | 4393.00 | 12.76 | 56028.28 | 4390.93 2014-01-02 15:22:00 | 4388.50 | 4391.01 | 4388.00 | 4391.01 | 28.85 | 126623.38 | 4389.33 2014-01-02 15:23:00 | 4388.38 | 4392.99 | 4388.00 | 4388.00 | 2.46 | 10779.37 | 4389.00 2014-01-02 15:24:00 | 4391.68 | 4391.68 | 4386.01 | 4386.01 | 3.60 | 15800.36 | 4388.99 2014-01-02 15:25:00 | 4386.01 | 4391.36 | 4386.01 | 4388.47 | 13.85 | 60765.58 | 4388.67 2014-01-02 15:26:00 | 4388.00 | 4391.99 | 4387.00 | 4390.98 | 8.57 | 37620.03 | 4387.69 2014-01-02 15:27:00 | 4390.63 | 4390.80 | 4387.03 | 4387.82 | 20.32 | 89164.52 | 4388.88 2014-01-02 15:28:00 | 4387.00 | 4387.41 | 4385.00 | 4387.41 | 3.29 | 14424.82 | 4385.78 2014-01-02 15:29:00 | 4388.89 | 4389.78 | 4385.53 | 4389.78 | 31.93 | 140135.58 | 4388.84 2014-01-02 15:30:00 | 4387.35 | 4387.53 | 4387.35 | 4387.53 | 1.22 | 5361.38 | 4387.38 2014-01-02 15:31:00 | 4388.99 | 4388.99 | 4386.45 | 4386.54 | 2.61 | 11449.06 | 4386.61 2014-01-02 15:32:00 | 4388.99 | 4390.98 | 4387.67 | 4389.93 | 12.77 | 56035.71 | 4389.45 2014-01-02 15:33:00 | 4389.73 | 4391.98 | 4387.38 | 4391.46 | 6.46 | 28340.21 | 4390.43 2014-01-02 15:34:00 | 4390.00 | 4391.44 | 4390.00 | 4391.44 | 0.86 | 3793.65 | 4390.80 2014-01-02 15:35:00 | 4391.44 | 4392.01 | 4387.20 | 4387.20 | 10.23 | 44919.33 | 4391.80 2014-01-02 15:36:00 | 4387.71 | 4394.18 | 4387.71 | 4390.19 | 17.48 | 76726.09 | 4390.62 2014-01-02 15:37:00 | 4393.84 | 4393.84 | 4388.00 | 4388.00 | 11.14 | 48932.75 | 4393.71 2014-01-02 15:38:00 | 4392.05 | 4394.27 | 4388.81 | 4393.01 | 8.74 | 38369.81 | 4391.65 2014-01-02 15:39:00 | 4391.76 | 4391.76 | 4390.00 | 4390.00 | 4.46 | 19568.88 | 4391.58 2014-01-02 15:40:00 | 4389.99 | 4389.99 | 4389.99 | 4389.99 | 1.70 | 7480.54 | 4389.99 2014-01-02 15:41:00 | 4389.99 | 4390.00 | 4389.99 | 4390.00 | 2.11 | 9262.89 | 4390.00 2014-01-02 15:42:00 | 4390.00 | 4390.00 | 4388.01 | 4388.01 | 7.54 | 33108.75 | 4389.92 2014-01-02 15:43:00 | 4388.99 | 4388.99 | 4388.98 | 4388.99 | 1.84 | 8075.74 | 4388.99 2014-01-02 15:44:00 | 4389.01 | 4389.01 | 4389.00 | 4389.00 | 18.20 | 79879.80 | 4389.00 2014-01-02 15:45:00 | 4389.00 | 4389.01 | 4389.00 | 4389.01 | 10.31 | 45233.06 | 4389.00 2014-01-02 15:46:00 | 4389.02 | 4389.02 | 4389.02 | 4389.02 | 0.48 | 2106.73 | 4389.02 2014-01-02 15:47:00 | 4389.01 | 4389.02 | 4388.99 | 4388.99 | 6.81 | 29906.63 | 4389.00 2014-01-02 15:48:00 | 4388.99 | 4389.00 | 4388.99 | 4389.00 | 4.74 | 20790.68 | 4389.00 2014-01-02 15:49:00 | 4389.00 | 4389.00 | 4389.00 | 4389.00 | 9.16 | 40225.19 | 4389.00 2014-01-02 15:50:00 | 4389.30 | 4389.30 | 4389.30 | 4389.30 | 1.76 | 7720.78 | 4389.30 2014-01-02 15:51:00 | 4389.01 | 4389.01 | 4389.01 | 4389.01 | 2.27 | 9963.05 | 4389.01 2014-01-02 15:52:00 | . | . | . | . | . | . | . 2014-01-02 15:53:00 | . | . | . | . | . | . | . 2014-01-02 15:54:00 | . | . | . | . | . | . | . 2014-01-02 15:55:00 | . | . | . | . | . | . | . 2014-01-02 15:56:00 | 4389.00 | 4389.00 | 4389.00 | 4389.00 | 0.10 | 438.90 | 4389.00 2014-01-02 15:57:00 | 4389.00 | 4389.00 | 4389.00 | 4389.00 | 0.17 | 737.35 | 4389.00 2014-01-02 15:58:00 | 4389.00 | 4389.00 | 4389.00 | 4389.00 | 0.08 | 364.29 | 4389.00 2014-01-02 15:59:00 | . | . | . | . | . | . | . 2014-01-02 16:00:00 | . | . | . | . | . | . | . 2014-01-02 16:01:00 | 4388.00 | 4388.00 | 4388.00 | 4388.00 | 0.02 | 87.76 | 4388.00 2014-01-02 16:02:00 | . | . | . | . | . | . | . 2014-01-02 16:03:00 | 4387.30 | 4387.30 | 4387.20 | 4387.20 | 1.81 | 7936.54 | 4387.26 2014-01-02 16:04:00 | 4387.20 | 4387.99 | 4387.20 | 4387.99 | 1.22 | 5365.60 | 4387.25 2014-01-02 16:05:00 | . | . | . | . | . | . | . 2014-01-02 16:06:00 | . | . | . | . | . | . | . 2014-01-02 16:07:00 | 4387.21 | 4387.21 | 4387.20 | 4387.20 | 0.09 | 386.07 | 4387.21 2014-01-02 16:08:00 | 4387.98 | 4387.98 | 4387.98 | 4387.98 | 0.11 | 487.07 | 4387.98 2014-01-02 16:09:00 | 4387.99 | 4387.99 | 4387.99 | 4387.99 | 2.20 | 9640.41 | 4387.99 2014-01-02 16:10:00 | 4390.00 | 4390.00 | 4390.00 | 4390.00 | 0.21 | 921.90 | 4390.00 2014-01-02 16:11:00 | 4389.99 | 4390.00 | 4389.99 | 4390.00 | 0.90 | 3964.17 | 4390.00 2014-01-02 16:12:00 | . | . | . | . | . | . | . 2014-01-02 16:13:00 | 4389.00 | 4389.00 | 4389.00 | 4389.00 | 0.02 | 87.78 | 4389.00 2014-01-02 16:14:00 | 4389.00 | 4389.00 | 4389.00 | 4389.00 | 0.01 | 39.50 | 4389.00 2014-01-02 16:15:00 | 4389.01 | 4389.01 | 4389.01 | 4389.01 | 0.07 | 298.45 | 4389.01 2014-01-02 16:16:00 | 4389.03 | 4389.03 | 4389.02 | 4389.02 | 3.16 | 13886.88 | 4389.03 2014-01-02 16:17:00 | 4389.02 | 4389.02 | 4389.00 | 4389.00 | 4.84 | 21247.19 | 4389.01 2014-01-02 16:18:00 | . | . | . | . | . | . | . 2014-01-02 16:19:00 | 4388.00 | 4388.00 | 4388.00 | 4388.00 | 0.02 | 100.92 | 4388.00 2014-01-02 16:20:00 | 4388.00 | 4388.00 | 4386.50 | 4386.50 | 4.26 | 18679.31 | 4386.87 2014-01-02 16:21:00 | 4389.77 | 4391.52 | 4386.76 | 4386.76 | 31.09 | 136487.45 | 4389.65 2014-01-02 16:22:00 | 4389.50 | 4394.00 | 4388.17 | 4388.17 | 10.54 | 46251.44 | 4389.43 2014-01-02 16:23:00 | 4391.25 | 4393.37 | 4388.10 | 4388.10 | 2.02 | 8856.16 | 4390.76 2014-01-02 16:24:00 | 4388.10 | 4394.01 | 4388.10 | 4394.01 | 15.22 | 66798.82 | 4388.88 2014-01-02 16:25:00 | . | . | . | . | . | . | . 2014-01-02 16:26:00 | 4394.28 | 4394.28 | 4394.28 | 4394.28 | 0.03 | 131.83 | 4394.28 2014-01-02 16:27:00 | 4394.06 | 4394.29 | 4394.04 | 4394.05 | 10.15 | 44604.03 | 4394.05 2014-01-02 16:28:00 | 4394.05 | 4394.06 | 4394.05 | 4394.06 | 6.99 | 30714.43 | 4394.05 2014-01-02 16:29:00 | 4394.06 | 4394.20 | 4394.05 | 4394.20 | 1.12 | 4934.59 | 4394.12 2014-01-02 16:30:00 | 4394.20 | 4394.29 | 4394.20 | 4394.29 | 3.90 | 17141.95 | 4394.25 2014-01-02 16:31:00 | . | . | . | . | . | . | . 2014-01-02 16:32:00 | 4394.20 | 4394.20 | 4394.05 | 4394.05 | 6.45 | 28350.49 | 4394.06 2014-01-02 16:33:00 | . | . | . | . | . | . | . 2014-01-02 16:34:00 | 4394.05 | 4394.29 | 4394.05 | 4394.28 | 2.50 | 10981.18 | 4394.23 2014-01-02 16:35:00 | 4394.28 | 4394.28 | 4394.07 | 4394.07 | 0.66 | 2913.35 | 4394.19 2014-01-02 16:36:00 | 4394.28 | 4394.30 | 4394.28 | 4394.30 | 1.83 | 8037.16 | 4394.29 2014-01-02 16:37:00 | 4394.32 | 4394.32 | 4394.31 | 4394.31 | 3.36 | 14773.69 | 4394.31 2014-01-02 16:38:00 | 4394.32 | 4394.88 | 4394.32 | 4394.88 | 5.08 | 22339.01 | 4394.85 2014-01-02 16:39:00 | 4394.88 | 4394.88 | 4394.88 | 4394.88 | 0.12 | 527.39 | 4394.88 2014-01-02 16:40:00 | . | . | . | . | . | . | . 2014-01-02 16:41:00 | 4394.87 | 4394.87 | 4394.87 | 4394.87 | 0.43 | 1898.58 | 4394.87 2014-01-02 16:42:00 | 4394.87 | 4394.88 | 4394.86 | 4394.88 | 3.44 | 15109.55 | 4394.87 2014-01-02 16:43:00 | 4394.89 | 4394.90 | 4394.89 | 4394.90 | 1.38 | 6082.53 | 4394.89 2014-01-02 16:44:00 | 4394.90 | 4394.90 | 4394.90 | 4394.90 | 1.77 | 7778.97 | 4394.90 2014-01-02 16:45:00 | 4394.90 | 4394.98 | 4394.86 | 4394.87 | 7.46 | 32772.73 | 4394.89 2014-01-02 16:46:00 | 4394.87 | 4394.88 | 4394.29 | 4394.87 | 44.66 | 196274.70 | 4394.67 2014-01-02 16:47:00 | 4394.31 | 4394.87 | 4394.31 | 4394.87 | 0.56 | 2439.09 | 4394.76 2014-01-02 16:48:00 | . | . | . | . | . | . | . 2014-01-02 16:49:00 | . | . | . | . | . | . | . 2014-01-02 16:50:00 | . | . | . | . | . | . | . 2014-01-02 16:51:00 | 4394.31 | 4394.71 | 4394.29 | 4394.71 | 2.69 | 11799.10 | 4394.45 2014-01-02 16:52:00 | 4394.71 | 4395.00 | 4394.31 | 4394.31 | 4.78 | 21011.63 | 4394.82 2014-01-02 16:53:00 | 4394.31 | 4394.31 | 4394.31 | 4394.31 | 0.03 | 131.83 | 4394.31 2014-01-02 16:54:00 | . | . | . | . | . | . | . 2014-01-02 16:55:00 | . | . | . | . | . | . | . 2014-01-02 16:56:00 | . | . | . | . | . | . | . 2014-01-02 16:57:00 | . | . | . | . | . | . | . 2014-01-02 16:58:00 | 4394.31 | 4394.31 | 4394.31 | 4394.31 | 0.32 | 1401.78 | 4394.31 2014-01-02 16:59:00 | 4394.31 | 4394.31 | 4394.30 | 4394.30 | 0.36 | 1577.56 | 4394.30 2014-01-02 17:00:00 | 4394.30 | 4394.30 | 4394.30 | 4394.30 | 1.78 | 7826.25 | 4394.30 2014-01-02 17:01:00 | 4394.29 | 4394.29 | 4394.29 | 4394.29 | 0.06 | 272.45 | 4394.29 2014-01-02 17:02:00 | 4394.30 | 4394.30 | 4394.29 | 4394.30 | 15.88 | 69777.01 | 4394.30 2014-01-02 17:03:00 | 4394.30 | 4395.00 | 4394.30 | 4394.30 | 0.85 | 3735.28 | 4394.45 2014-01-02 17:04:00 | . | . | . | . | . | . | . 2014-01-02 17:05:00 | . | . | . | . | . | . | . 2014-01-02 17:06:00 | 4395.90 | 4395.90 | 4395.90 | 4395.90 | 0.05 | 219.80 | 4395.90 2014-01-02 17:07:00 | 4395.91 | 4395.91 | 4395.90 | 4395.90 | 11.57 | 50869.37 | 4395.90 2014-01-02 17:08:00 | . | . | . | . | . | . | . 2014-01-02 17:09:00 | . | . | . | . | . | . | . 2014-01-02 17:10:00 | 4395.94 | 4395.96 | 4395.94 | 4395.96 | 2.05 | 9007.30 | 4395.95 2014-01-02 17:11:00 | . | . | . | . | . | . | . 2014-01-02 17:12:00 | . | . | . | . | . | . | . 2014-01-02 17:13:00 | 4395.95 | 4395.95 | 4395.94 | 4395.95 | 11.92 | 52417.31 | 4395.95 2014-01-02 17:14:00 | 4395.95 | 4395.95 | 4395.94 | 4395.95 | 13.96 | 61367.46 | 4395.95 2014-01-02 17:15:00 | 4395.95 | 4395.96 | 4395.95 | 4395.96 | 1.49 | 6536.79 | 4395.96 2014-01-02 17:16:00 | 4395.96 | 4397.23 | 4395.94 | 4395.94 | 6.21 | 27286.80 | 4396.13 2014-01-02 17:17:00 | 4395.94 | 4395.94 | 4395.91 | 4395.91 | 0.39 | 1692.43 | 4395.92 2014-01-02 17:18:00 | 4395.92 | 4395.93 | 4395.91 | 4395.91 | 2.29 | 10057.87 | 4395.92 2014-01-02 17:19:00 | 4395.93 | 4397.23 | 4395.93 | 4397.23 | 1.00 | 4396.94 | 4396.94 2014-01-02 17:20:00 | 4397.23 | 4397.23 | 4397.23 | 4397.23 | 0.63 | 2783.45 | 4397.23 2014-01-02 17:21:00 | 4396.01 | 4400.01 | 4396.01 | 4400.01 | 32.40 | 142565.33 | 4399.89 2014-01-02 17:22:00 | 4402.00 | 4406.00 | 4401.43 | 4401.43 | 9.77 | 43013.46 | 4402.61 2014-01-02 17:23:00 | 4401.36 | 4405.76 | 4401.36 | 4403.33 | 7.44 | 32751.20 | 4402.63 2014-01-02 17:24:00 | 4402.72 | 4402.72 | 4402.72 | 4402.72 | 9.00 | 39624.48 | 4402.72 2014-01-02 17:25:00 | 4402.78 | 4405.76 | 4402.15 | 4405.67 | 15.67 | 68996.60 | 4403.94 2014-01-02 17:26:00 | 4406.00 | 4406.00 | 4402.08 | 4406.00 | 31.50 | 138724.46 | 4403.67 2014-01-02 17:27:00 | 4406.00 | 4406.00 | 4405.00 | 4405.00 | 1.09 | 4802.34 | 4405.82 2014-01-02 17:28:00 | 4405.60 | 4405.60 | 4403.04 | 4405.21 | 10.95 | 48196.47 | 4403.52 2014-01-02 17:29:00 | 4405.13 | 4405.24 | 4403.32 | 4403.32 | 6.73 | 29651.74 | 4404.60 2014-01-02 17:30:00 | 4405.00 | 4405.98 | 4403.18 | 4403.18 | 26.92 | 118567.99 | 4404.46 2014-01-02 17:31:00 | . | . | . | . | . | . | . 2014-01-02 17:32:00 | 4403.19 | 4403.19 | 4403.19 | 4403.19 | 0.10 | 435.92 | 4403.19 2014-01-02 17:33:00 | . | . | . | . | . | . | . 2014-01-02 17:34:00 | 4403.21 | 4403.21 | 4403.18 | 4403.20 | 5.46 | 24045.88 | 4403.20 2014-01-02 17:35:00 | 4400.47 | 4402.99 | 4397.43 | 4401.12 | 27.74 | 122031.83 | 4398.65 2014-01-02 17:36:00 | 4396.10 | 4402.99 | 4395.36 | 4395.36 | 21.89 | 96267.28 | 4398.18 2014-01-02 17:37:00 | 4398.30 | 4400.96 | 4397.26 | 4397.26 | 2.21 | 9722.95 | 4399.53 2014-01-02 17:38:00 | 4397.61 | 4399.63 | 4395.79 | 4396.10 | 8.78 | 38629.59 | 4397.72 2014-01-02 17:39:00 | 4398.50 | 4398.88 | 4396.59 | 4398.88 | 4.73 | 20795.40 | 4397.42 2014-01-02 17:40:00 | 4396.35 | 4399.53 | 4396.27 | 4396.27 | 13.77 | 60535.31 | 4397.77 2014-01-02 17:41:00 | 4396.81 | 4397.94 | 4395.68 | 4397.94 | 4.75 | 20876.30 | 4396.86 2014-01-02 17:42:00 | 4398.65 | 4406.00 | 4395.50 | 4406.00 | 36.81 | 162050.45 | 4402.95 2014-01-02 17:43:00 | . | . | . | . | . | . | . 2014-01-02 17:44:00 | 4406.09 | 4406.09 | 4406.09 | 4406.09 | 1.20 | 5291.71 | 4406.09 2014-01-02 17:45:00 | 4406.09 | 4406.09 | 4406.09 | 4406.09 | 1.06 | 4666.05 | 4406.09 2014-01-02 17:46:00 | . | . | . | . | . | . | . 2014-01-02 17:47:00 | 4401.50 | 4405.18 | 4396.48 | 4399.96 | 20.41 | 89832.60 | 4402.48 2014-01-02 17:48:00 | 4404.99 | 4405.00 | 4404.99 | 4405.00 | 3.52 | 15523.20 | 4404.99 2014-01-02 17:49:00 | 4406.09 | 4408.00 | 4406.09 | 4408.00 | 1.00 | 4406.09 | 4406.09 2014-01-02 17:50:00 | 4405.01 | 4405.01 | 4405.01 | 4405.01 | 1.38 | 6074.51 | 4405.01 2014-01-02 17:51:00 | 4407.98 | 4408.00 | 4407.98 | 4407.99 | 38.08 | 167851.82 | 4407.99 2014-01-02 17:52:00 | 4407.99 | 4408.00 | 4407.99 | 4408.00 | 6.67 | 29388.08 | 4407.99 2014-01-02 17:53:00 | 4408.00 | 4408.00 | 4407.98 | 4407.98 | 11.48 | 50621.32 | 4407.99 2014-01-02 17:54:00 | 4407.98 | 4407.98 | 4396.48 | 4396.48 | 10.09 | 44378.19 | 4399.54 2014-01-02 17:55:00 | 4401.81 | 4405.46 | 4397.53 | 4398.41 | 27.61 | 121460.95 | 4399.32 2014-01-02 17:56:00 | 4397.80 | 4404.41 | 4397.00 | 4397.00 | 4.33 | 19041.52 | 4400.63 2014-01-02 17:57:00 | 4397.10 | 4397.79 | 4396.50 | 4396.50 | 9.38 | 41232.38 | 4397.18 2014-01-02 17:58:00 | 4397.70 | 4397.70 | 4394.01 | 4394.01 | 49.18 | 216175.07 | 4395.50 2014-01-02 17:59:00 | 4394.01 | 4394.01 | 4386.50 | 4386.50 | 9.94 | 43604.46 | 4388.97 2014-01-02 18:00:00 | 4386.50 | 4393.46 | 4381.61 | 4385.00 | 15.60 | 68466.83 | 4388.06 2014-01-02 18:01:00 | 4380.04 | 4390.20 | 4380.00 | 4382.84 | 15.85 | 69436.45 | 4381.95 2014-01-02 18:02:00 | 4380.01 | 4395.15 | 4377.00 | 4390.01 | 18.06 | 79146.17 | 4381.92 2014-01-02 18:03:00 | 4377.01 | 4389.82 | 4370.00 | 4370.00 | 50.81 | 222324.05 | 4375.51 2014-01-02 18:04:00 | 4370.01 | 4380.00 | 4370.00 | 4370.00 | 26.39 | 115380.60 | 4372.46 2014-01-02 18:05:00 | 4374.95 | 4380.00 | 4366.11 | 4379.89 | 21.96 | 96029.50 | 4373.13 2014-01-02 18:06:00 | 4379.89 | 4395.01 | 4379.89 | 4384.89 | 3.64 | 15944.99 | 4384.10 2014-01-02 18:07:00 | 4384.89 | 4393.44 | 4368.01 | 4368.01 | 22.57 | 99062.78 | 4388.36 2014-01-02 18:08:00 | 4385.46 | 4385.46 | 4368.01 | 4370.01 | 10.79 | 47219.07 | 4374.57 2014-01-02 18:09:00 | 4379.99 | 4387.45 | 4370.00 | 4371.01 | 30.04 | 131626.25 | 4381.70 2014-01-02 18:10:00 | 4371.51 | 4380.00 | 4371.00 | 4376.63 | 26.81 | 117279.36 | 4374.95 2014-01-02 18:11:00 | 4375.00 | 4375.00 | 4372.81 | 4373.00 | 3.90 | 17060.58 | 4374.51 2014-01-02 18:12:00 | 4373.00 | 4377.00 | 4372.10 | 4374.81 | 5.67 | 24812.67 | 4373.82 2014-01-02 18:13:00 | 4377.00 | 4384.34 | 4372.20 | 4372.30 | 17.24 | 75468.30 | 4377.26 2014-01-02 18:14:00 | 4372.30 | 4373.00 | 4372.30 | 4372.35 | 8.37 | 36582.37 | 4372.74 2014-01-02 18:15:00 | 4372.99 | 4390.92 | 4372.40 | 4373.00 | 12.48 | 54616.88 | 4376.00 2014-01-02 18:16:00 | 4373.00 | 4392.00 | 4373.00 | 4373.01 | 11.19 | 49050.70 | 4382.27 2014-01-02 18:17:00 | 4391.44 | 4391.44 | 4373.05 | 4375.03 | 19.17 | 83972.05 | 4380.39 2014-01-02 18:18:00 | 4375.02 | 4379.00 | 4374.91 | 4378.10 | 4.69 | 20526.39 | 4377.56 2014-01-02 18:19:00 | 4378.10 | 4389.12 | 4378.10 | 4386.68 | 19.32 | 84706.06 | 4385.05 2014-01-02 18:20:00 | 4388.91 | 4390.91 | 4375.00 | 4381.01 | 11.41 | 49998.95 | 4382.03 2014-01-02 18:21:00 | 4385.00 | 4390.00 | 4376.01 | 4389.99 | 24.40 | 106915.96 | 4381.08 2014-01-02 18:22:00 | 4390.00 | 4390.00 | 4383.00 | 4390.00 | 10.06 | 44180.51 | 4389.96 2014-01-02 18:23:00 | 4388.16 | 4389.69 | 4377.01 | 4380.78 | 27.73 | 121550.95 | 4384.16 2014-01-02 18:24:00 | 4378.01 | 4389.98 | 4378.01 | 4389.98 | 2.02 | 8843.45 | 4382.28 2014-01-02 18:25:00 | 4378.03 | 4389.98 | 4378.03 | 4384.98 | 29.97 | 131375.03 | 4383.55 2014-01-02 18:26:00 | 4380.04 | 4389.90 | 4380.00 | 4389.90 | 14.70 | 64489.58 | 4385.85 2014-01-02 18:27:00 | 4389.96 | 4389.96 | 4381.01 | 4389.87 | 22.43 | 98376.39 | 4386.52 2014-01-02 18:28:00 | 4389.88 | 4389.88 | 4381.05 | 4381.10 | 5.04 | 22102.64 | 4384.57 2014-01-02 18:29:00 | 4386.48 | 4391.66 | 4381.16 | 4381.16 | 33.70 | 147777.94 | 4384.58 2014-01-02 18:30:00 | 4381.16 | 4389.67 | 4381.16 | 4389.67 | 6.07 | 26596.55 | 4384.53 2014-01-02 18:31:00 | 4381.16 | 4385.67 | 4381.16 | 4381.16 | 7.65 | 33534.04 | 4384.11 2014-01-02 18:32:00 | 4385.54 | 4390.67 | 4382.00 | 4382.01 | 23.12 | 101415.43 | 4387.43 2014-01-02 18:33:00 | 4382.01 | 4390.52 | 4382.01 | 4390.51 | 7.73 | 33906.44 | 4386.34 2014-01-02 18:34:00 | 4388.99 | 4389.00 | 4382.01 | 4389.00 | 6.47 | 28391.56 | 4386.83 2014-01-02 18:35:00 | 4387.72 | 4387.72 | 4387.72 | 4387.72 | 9.00 | 39489.48 | 4387.72 2014-01-02 18:36:00 | 4385.01 | 4389.00 | 4383.00 | 4388.99 | 29.23 | 128227.71 | 4386.70 2014-01-02 18:37:00 | 4388.99 | 4388.99 | 4388.99 | 4388.99 | 0.72 | 3173.24 | 4388.99 2014-01-02 18:38:00 | 4382.26 | 4383.01 | 4381.01 | 4382.30 | 6.95 | 30471.96 | 4382.56 2014-01-02 18:39:00 | 4382.30 | 4390.02 | 4381.00 | 4381.00 | 25.51 | 111896.04 | 4385.84 2014-01-02 18:40:00 | 4379.99 | 4391.45 | 4375.00 | 4379.98 | 27.83 | 121990.64 | 4383.74 2014-01-02 18:41:00 | 4379.98 | 4389.00 | 4376.10 | 4377.02 | 22.89 | 100432.40 | 4387.42 2014-01-02 18:42:00 | 4377.04 | 4388.95 | 4377.03 | 4377.06 | 23.65 | 103644.24 | 4381.86 2014-01-02 18:43:00 | 4377.06 | 4386.36 | 4377.06 | 4378.10 | 3.57 | 15640.00 | 4380.95 2014-01-02 18:44:00 | 4384.09 | 4384.10 | 4377.26 | 4377.26 | 4.28 | 18749.25 | 4382.71 2014-01-02 18:45:00 | 4377.26 | 4388.85 | 4377.25 | 4377.28 | 22.38 | 98108.74 | 4382.99 2014-01-02 18:46:00 | 4377.28 | 4378.00 | 4377.08 | 4378.00 | 3.55 | 15538.92 | 4377.16 2014-01-02 18:47:00 | 4378.00 | 4387.19 | 4378.00 | 4383.19 | 23.71 | 103862.23 | 4381.08 2014-01-02 18:48:00 | 4379.00 | 4386.66 | 4378.10 | 4379.00 | 9.71 | 42536.73 | 4381.62 2014-01-02 18:49:00 | 4379.00 | 4384.50 | 4378.98 | 4384.50 | 11.98 | 52478.47 | 4381.60 2014-01-02 18:50:00 | 4384.50 | 4384.50 | 4378.21 | 4378.50 | 38.29 | 167734.43 | 4380.98 2014-01-02 18:51:00 | 4378.50 | 4379.02 | 4378.38 | 4379.01 | 2.93 | 12825.39 | 4378.76 2014-01-02 18:52:00 | 4379.01 | 4380.29 | 4379.00 | 4379.05 | 12.98 | 56859.30 | 4379.86 2014-01-02 18:53:00 | 4381.59 | 4383.23 | 4379.02 | 4382.91 | 11.64 | 50997.45 | 4381.60 2014-01-02 18:54:00 | 4382.13 | 4382.13 | 4379.05 | 4379.05 | 1.74 | 7618.01 | 4380.68 2014-01-02 18:55:00 | 4380.99 | 4380.99 | 4379.99 | 4379.99 | 6.56 | 28721.93 | 4380.35 2014-01-02 18:56:00 | 4379.99 | 4383.99 | 4379.99 | 4383.99 | 6.97 | 30550.65 | 4381.91 2014-01-02 18:57:00 | 4383.99 | 4386.86 | 4383.99 | 4386.75 | 5.29 | 23192.97 | 4385.96 2014-01-02 18:58:00 | 4384.72 | 4385.60 | 4384.00 | 4384.00 | 9.87 | 43277.29 | 4384.73 2014-01-02 18:59:00 | 4384.00 | 4384.00 | 4381.01 | 4381.01 | 3.73 | 16340.35 | 4381.97 2014-01-02 19:00:00 | . | . | . | . | . | . | . 2014-01-02 19:01:00 | 4381.01 | 4381.01 | 4381.01 | 4381.01 | 0.04 | 188.38 | 4381.01 2014-01-02 19:02:00 | . | . | . | . | . | . | . 2014-01-02 19:03:00 | 4378.50 | 4378.50 | 4374.01 | 4374.01 | 9.61 | 42031.52 | 4376.00 2014-01-02 19:04:00 | 4375.01 | 4380.47 | 4374.00 | 4379.25 | 13.28 | 58135.25 | 4377.98 2014-01-02 19:05:00 | 4381.01 | 4386.98 | 4381.01 | 4386.98 | 2.00 | 8772.44 | 4386.22 2014-01-02 19:06:00 | 4385.99 | 4385.99 | 4376.02 | 4376.02 | 1.46 | 6414.66 | 4381.60 2014-01-02 19:07:00 | 4385.99 | 4385.99 | 4376.14 | 4376.14 | 6.80 | 29763.66 | 4377.01 2014-01-02 19:08:00 | 4378.22 | 4378.59 | 4377.07 | 4378.59 | 1.54 | 6760.05 | 4378.27 2014-01-02 19:09:00 | 4383.32 | 4383.32 | 4376.81 | 4376.81 | 9.24 | 40450.56 | 4376.82 2014-01-02 19:10:00 | 4379.99 | 4379.99 | 4376.19 | 4376.19 | 2.02 | 8849.86 | 4376.79 2014-01-02 19:11:00 | 4380.82 | 4380.82 | 4376.85 | 4376.85 | 16.02 | 70125.28 | 4377.08 2014-01-02 19:12:00 | 4382.49 | 4384.27 | 4380.35 | 4380.35 | 5.13 | 22482.52 | 4382.56 2014-01-02 19:13:00 | 4384.99 | 4386.98 | 4380.01 | 4386.98 | 29.34 | 128618.21 | 4384.31 2014-01-02 19:14:00 | . | . | . | . | . | . | . 2014-01-02 19:15:00 | 4386.98 | 4387.00 | 4386.98 | 4387.00 | 0.87 | 3799.13 | 4386.99 2014-01-02 19:16:00 | 4387.00 | 4387.00 | 4376.03 | 4376.03 | 2.57 | 11271.29 | 4385.71 2014-01-02 19:17:00 | 4384.81 | 4386.99 | 4378.20 | 4382.57 | 1.86 | 8143.84 | 4383.12 2014-01-02 19:18:00 | 4384.99 | 4384.99 | 4376.31 | 4379.69 | 8.80 | 38545.90 | 4378.72 2014-01-02 19:19:00 | . | . | . | . | . | . | . 2014-01-02 19:20:00 | 4380.04 | 4384.98 | 4380.04 | 4381.37 | 6.00 | 26295.11 | 4382.52 2014-01-02 19:21:00 | 4384.00 | 4384.01 | 4377.00 | 4377.00 | 11.46 | 50231.31 | 4383.57 2014-01-02 19:22:00 | 4384.00 | 4384.01 | 4378.43 | 4384.00 | 18.41 | 80664.77 | 4382.53 2014-01-02 19:23:00 | . | . | . | . | . | . | . 2014-01-02 19:24:00 | 4384.30 | 4384.30 | 4384.30 | 4384.30 | 1.97 | 8628.30 | 4384.30 2014-01-02 19:25:00 | . | . | . | . | . | . | . 2014-01-02 19:26:00 | 4378.13 | 4384.15 | 4377.01 | 4377.01 | 4.88 | 21375.83 | 4380.29 2014-01-02 19:27:00 | 4380.45 | 4380.45 | 4377.05 | 4377.05 | 6.80 | 29783.66 | 4379.95 2014-01-02 19:28:00 | 4378.89 | 4384.56 | 4377.16 | 4381.38 | 7.04 | 30844.39 | 4380.68 2014-01-02 19:29:00 | 4380.07 | 4384.35 | 4378.57 | 4378.57 | 16.61 | 72763.35 | 4379.90 2014-01-02 19:30:00 | 4378.01 | 4378.01 | 4378.01 | 4378.01 | 0.95 | 4145.98 | 4378.01 2014-01-02 19:31:00 | 4378.02 | 4378.02 | 4378.02 | 4378.02 | 0.65 | 2832.58 | 4378.02 2014-01-02 19:32:00 | 4378.02 | 4384.32 | 4378.02 | 4380.00 | 7.16 | 31357.97 | 4381.44 2014-01-02 19:33:00 | 4380.01 | 4384.80 | 4380.01 | 4384.44 | 8.39 | 36787.76 | 4384.19 2014-01-02 19:34:00 | 4384.44 | 4384.80 | 4384.44 | 4384.80 | 15.69 | 68778.52 | 4384.71 2014-01-02 19:35:00 | 4384.99 | 4387.00 | 4384.99 | 4387.00 | 5.23 | 22956.99 | 4386.13 2014-01-02 19:36:00 | 4387.21 | 4387.21 | 4387.21 | 4387.21 | 1.00 | 4387.21 | 4387.21 2014-01-02 19:37:00 | . | . | . | . | . | . | . 2014-01-02 19:38:00 | . | . | . | . | . | . | . 2014-01-02 19:39:00 | 4392.50 | 4392.50 | 4392.20 | 4392.50 | 26.42 | 116062.43 | 4392.31 2014-01-02 19:40:00 | 4392.00 | 4397.75 | 4392.00 | 4397.75 | 2.85 | 12522.26 | 4393.78 2014-01-02 19:41:00 | 4397.80 | 4400.64 | 4397.80 | 4400.00 | 61.34 | 269897.55 | 4400.03 2014-01-02 19:42:00 | 4402.48 | 4405.78 | 4395.00 | 4395.00 | 1.71 | 7546.20 | 4405.25 2014-01-02 19:43:00 | 4405.78 | 4405.78 | 4394.00 | 4396.47 | 9.88 | 43466.30 | 4398.53 2014-01-02 19:44:00 | 4399.70 | 4399.70 | 4384.46 | 4384.47 | 14.81 | 65054.41 | 4392.01 2014-01-02 19:45:00 | 4384.47 | 4384.47 | 4384.44 | 4384.44 | 13.71 | 60102.04 | 4384.45 2014-01-02 19:46:00 | 4384.44 | 4384.44 | 4378.00 | 4378.00 | 10.66 | 46682.72 | 4380.89 2014-01-02 19:47:00 | 4384.41 | 4384.44 | 4377.06 | 4383.85 | 12.01 | 52620.39 | 4381.75 2014-01-02 19:48:00 | 4381.49 | 4384.46 | 4380.28 | 4384.46 | 12.50 | 54780.17 | 4382.76 2014-01-02 19:49:00 | 4384.46 | 4398.26 | 4381.00 | 4381.50 | 17.62 | 77414.16 | 4394.04 2014-01-02 19:50:00 | 4383.80 | 4389.78 | 4383.80 | 4389.59 | 5.35 | 23467.51 | 4386.45 2014-01-02 19:51:00 | 4383.93 | 4389.40 | 4381.00 | 4381.81 | 23.03 | 101032.97 | 4386.44 2014-01-02 19:52:00 | 4386.81 | 4386.81 | 4381.00 | 4381.00 | 0.88 | 3855.56 | 4381.32 2014-01-02 19:53:00 | 4393.00 | 4400.01 | 4393.00 | 4400.00 | 35.27 | 155147.39 | 4398.85 2014-01-02 19:54:00 | 4384.20 | 4398.87 | 4384.20 | 4398.87 | 5.58 | 24507.26 | 4390.41 2014-01-02 19:55:00 | 4398.87 | 4398.87 | 4398.87 | 4398.87 | 7.82 | 34399.16 | 4398.87 2014-01-02 19:56:00 | 4392.08 | 4397.15 | 4383.61 | 4397.15 | 2.26 | 9924.43 | 4393.28 2014-01-02 19:57:00 | . | . | . | . | . | . | . 2014-01-02 19:58:00 | . | . | . | . | . | . | . 2014-01-02 19:59:00 | 4393.52 | 4396.46 | 4386.52 | 4396.46 | 7.15 | 31399.52 | 4392.77 2014-01-02 20:00:00 | 4388.00 | 4388.00 | 4386.01 | 4386.01 | 2.00 | 8774.10 | 4387.05 2014-01-02 20:01:00 | 4396.56 | 4398.47 | 4387.61 | 4387.61 | 17.38 | 76370.47 | 4395.42 2014-01-02 20:02:00 | 4386.10 | 4397.46 | 4386.10 | 4393.43 | 11.35 | 49864.43 | 4392.57 2014-01-02 20:03:00 | 4392.00 | 4392.00 | 4381.00 | 4386.20 | 9.93 | 43558.85 | 4387.92 2014-01-02 20:04:00 | 4386.20 | 4386.20 | 4377.00 | 4380.98 | 13.72 | 60066.98 | 4379.02 2014-01-02 20:05:00 | 4377.01 | 4381.01 | 4377.00 | 4377.00 | 12.43 | 54447.70 | 4378.94 2014-01-02 20:06:00 | 4377.00 | 4381.01 | 4377.00 | 4381.01 | 2.72 | 11916.10 | 4377.70 2014-01-02 20:07:00 | 4381.66 | 4385.77 | 4381.66 | 4385.77 | 4.46 | 19533.42 | 4382.64 2014-01-02 20:08:00 | 4386.00 | 4386.00 | 4381.56 | 4383.10 | 15.44 | 67684.69 | 4384.29 2014-01-02 20:09:00 | 4386.20 | 4390.00 | 4386.20 | 4390.00 | 1.18 | 5155.69 | 4387.82 2014-01-02 20:10:00 | 4388.07 | 4391.98 | 4381.76 | 4391.98 | 4.22 | 18501.83 | 4386.40 2014-01-02 20:11:00 | 4391.98 | 4396.31 | 4391.98 | 4396.31 | 2.77 | 12182.25 | 4394.75 2014-01-02 20:12:00 | 4396.36 | 4397.00 | 4392.54 | 4393.31 | 12.31 | 54112.42 | 4395.81 2014-01-02 20:13:00 | 4394.55 | 4395.26 | 4393.28 | 4393.28 | 5.00 | 21953.67 | 4394.25 2014-01-02 20:14:00 | 4393.38 | 4400.67 | 4393.38 | 4399.37 | 18.46 | 81164.51 | 4396.54 2014-01-02 20:15:00 | 4400.78 | 4405.00 | 4400.78 | 4405.00 | 1.24 | 5460.98 | 4404.02 2014-01-02 20:16:00 | 4405.00 | 4407.99 | 4405.00 | 4407.99 | 45.65 | 201101.87 | 4405.11 2014-01-02 20:17:00 | 4393.01 | 4393.01 | 4393.01 | 4393.01 | 1.00 | 4393.01 | 4393.01 2014-01-02 20:18:00 | 4407.97 | 4409.95 | 4407.97 | 4409.95 | 6.11 | 26925.28 | 4408.20 2014-01-02 20:19:00 | 4407.99 | 4409.98 | 4407.94 | 4409.98 | 5.26 | 23187.72 | 4408.31 2014-01-02 20:20:00 | 4403.23 | 4409.99 | 4400.78 | 4409.99 | 10.53 | 46426.53 | 4408.98 2014-01-02 20:21:00 | 4409.99 | 4410.00 | 4409.98 | 4410.00 | 53.91 | 237751.51 | 4409.99 2014-01-02 20:22:00 | 4410.00 | 4410.00 | 4409.98 | 4409.99 | 11.44 | 50463.57 | 4409.99 2014-01-02 20:23:00 | 4409.99 | 4410.00 | 4409.99 | 4410.00 | 1.11 | 4895.10 | 4410.00 2014-01-02 20:24:00 | 4412.00 | 4412.00 | 4412.00 | 4412.00 | 1.00 | 4412.00 | 4412.00 2014-01-02 20:25:00 | 4414.00 | 4415.00 | 4414.00 | 4415.00 | 2.33 | 10284.95 | 4414.14 2014-01-02 20:26:00 | 4420.00 | 4420.00 | 4415.53 | 4417.50 | 15.25 | 67378.38 | 4418.83 2014-01-02 20:27:00 | 4420.00 | 4424.57 | 4416.03 | 4418.66 | 27.94 | 123525.13 | 4420.61 2014-01-02 20:28:00 | 4417.00 | 4417.00 | 4417.00 | 4417.00 | 2.50 | 11042.50 | 4417.00 2014-01-02 20:29:00 | 4418.99 | 4420.01 | 4418.99 | 4420.01 | 4.52 | 19976.14 | 4419.50 2014-01-02 20:30:00 | 4420.00 | 4426.00 | 4417.00 | 4417.00 | 14.91 | 65889.19 | 4420.61 2014-01-02 20:31:00 | 4407.17 | 4415.43 | 4399.99 | 4400.00 | 27.56 | 121356.18 | 4403.98 2014-01-02 20:32:00 | 4400.00 | 4400.00 | 4385.01 | 4385.03 | 29.22 | 128227.23 | 4387.89 2014-01-02 20:33:00 | 4385.03 | 4399.97 | 4385.03 | 4399.97 | 4.10 | 17978.47 | 4390.35 2014-01-02 20:34:00 | 4399.97 | 4400.00 | 4394.25 | 4399.00 | 17.31 | 76158.24 | 4399.16 2014-01-02 20:35:00 | 4400.03 | 4400.03 | 4400.01 | 4400.01 | 4.17 | 18348.07 | 4400.02 2014-01-02 20:36:00 | 4398.69 | 4398.69 | 4397.14 | 4397.27 | 23.19 | 101988.86 | 4397.59 2014-01-02 20:37:00 | 4400.00 | 4400.01 | 4400.00 | 4400.01 | 0.72 | 3150.40 | 4400.00 2014-01-02 20:38:00 | 4400.01 | 4403.34 | 4400.01 | 4403.34 | 6.35 | 27964.11 | 4403.10 2014-01-02 20:39:00 | 4400.03 | 4400.03 | 4388.11 | 4388.11 | 17.08 | 75105.44 | 4398.30 2014-01-02 20:40:00 | 4400.02 | 4400.02 | 4394.35 | 4398.23 | 15.92 | 70021.03 | 4398.31 2014-01-02 20:41:00 | . | . | . | . | . | . | . 2014-01-02 20:42:00 | 4399.99 | 4400.00 | 4399.99 | 4400.00 | 1.50 | 6599.99 | 4399.99 2014-01-02 20:43:00 | 4396.84 | 4399.28 | 4391.36 | 4393.54 | 5.95 | 26168.15 | 4395.79 2014-01-02 20:44:00 | 4392.33 | 4398.54 | 4392.33 | 4398.54 | 2.89 | 12717.86 | 4397.60 2014-01-02 20:45:00 | 4392.71 | 4399.99 | 4392.71 | 4394.83 | 8.18 | 35933.14 | 4394.42 2014-01-02 20:46:00 | 4395.13 | 4395.13 | 4392.02 | 4392.02 | 14.30 | 62847.25 | 4394.91 2014-01-02 20:47:00 | 4394.88 | 4394.88 | 4392.01 | 4392.01 | 17.21 | 75635.86 | 4394.88 2014-01-02 20:48:00 | 4399.98 | 4399.99 | 4396.03 | 4399.11 | 1.55 | 6804.47 | 4398.49 2014-01-02 20:49:00 | 4392.71 | 4397.13 | 4392.71 | 4395.85 | 19.82 | 87098.63 | 4395.37 2014-01-02 20:50:00 | 4393.98 | 4396.08 | 4393.65 | 4393.65 | 0.19 | 834.90 | 4394.21 2014-01-02 20:51:00 | 4393.04 | 4398.00 | 4392.89 | 4398.00 | 5.11 | 22470.66 | 4395.67 2014-01-02 20:52:00 | . | . | . | . | . | . | . 2014-01-02 20:53:00 | . | . | . | . | . | . | . 2014-01-02 20:54:00 | 4398.01 | 4410.00 | 4398.01 | 4410.00 | 25.65 | 112980.97 | 4405.40 2014-01-02 20:55:00 | 4406.37 | 4408.74 | 4399.87 | 4401.71 | 5.67 | 24986.68 | 4405.27 2014-01-02 20:56:00 | 4411.00 | 4411.01 | 4411.00 | 4411.01 | 2.12 | 9368.98 | 4411.01 2014-01-02 20:57:00 | 4417.76 | 4417.76 | 4401.79 | 4402.05 | 16.69 | 73536.69 | 4405.24 2014-01-02 20:58:00 | 4404.67 | 4409.99 | 4398.90 | 4409.99 | 7.68 | 33868.94 | 4408.30 2014-01-02 20:59:00 | 4409.99 | 4417.50 | 4409.99 | 4416.21 | 11.86 | 52363.28 | 4415.12 2014-01-02 21:00:00 | 4415.85 | 4418.00 | 4410.12 | 4416.06 | 12.86 | 56755.60 | 4414.37 2014-01-02 21:01:00 | 4417.61 | 4422.96 | 4417.61 | 4420.01 | 26.98 | 119296.38 | 4422.48 2014-01-02 21:02:00 | 4420.01 | 4421.01 | 4417.80 | 4421.01 | 3.67 | 16221.91 | 4420.14 2014-01-02 21:03:00 | 4421.66 | 4430.00 | 4414.87 | 4430.00 | 28.86 | 127577.06 | 4421.32 2014-01-02 21:04:00 | . | . | . | . | . | . | . 2014-01-02 21:05:00 | 4416.97 | 4424.28 | 4408.93 | 4408.93 | 9.10 | 40133.20 | 4410.24 2014-01-02 21:06:00 | 4405.11 | 4405.11 | 4404.99 | 4404.99 | 8.07 | 35544.05 | 4405.01 2014-01-02 21:07:00 | 4404.99 | 4407.60 | 4404.98 | 4407.60 | 15.78 | 69529.10 | 4405.87 2014-01-02 21:08:00 | 4414.95 | 4429.00 | 4408.45 | 4429.00 | 11.98 | 53015.24 | 4426.42 2014-01-02 21:09:00 | 4418.72 | 4423.75 | 4407.12 | 4407.12 | 12.64 | 55807.96 | 4415.19 2014-01-02 21:10:00 | 4412.98 | 4417.84 | 4408.04 | 4414.07 | 4.65 | 20503.60 | 4413.17 2014-01-02 21:11:00 | 4420.00 | 4420.00 | 4420.00 | 4420.00 | 7.87 | 34767.72 | 4420.00 2014-01-02 21:12:00 | 4416.73 | 4419.39 | 4416.73 | 4419.39 | 10.10 | 44627.29 | 4417.23 2014-01-02 21:13:00 | 4420.00 | 4420.00 | 4420.00 | 4420.00 | 1.28 | 5657.60 | 4420.00 2014-01-02 21:14:00 | 4415.01 | 4422.12 | 4415.01 | 4421.85 | 16.27 | 71947.91 | 4421.31 2014-01-02 21:15:00 | 4424.64 | 4428.00 | 4421.75 | 4428.00 | 4.07 | 18005.31 | 4425.00 2014-01-02 21:16:00 | 4427.44 | 4427.75 | 4426.46 | 4427.75 | 23.38 | 103531.40 | 4427.64 2014-01-02 21:17:00 | 4428.00 | 4430.00 | 4421.85 | 4426.61 | 14.25 | 63086.33 | 4428.04 2014-01-02 21:18:00 | 4430.00 | 4430.00 | 4430.00 | 4430.00 | 5.39 | 23877.70 | 4430.00 2014-01-02 21:19:00 | 4421.01 | 4429.99 | 4421.01 | 4429.99 | 8.34 | 36903.44 | 4425.40 2014-01-02 21:20:00 | 4429.99 | 4430.00 | 4400.00 | 4400.00 | 24.73 | 109176.58 | 4415.46 2014-01-02 21:21:00 | 4400.00 | 4433.00 | 4400.00 | 4432.34 | 24.96 | 110472.60 | 4425.28 2014-01-02 21:22:00 | 4432.77 | 4432.77 | 4423.59 | 4423.59 | 1.97 | 8737.82 | 4428.70 2014-01-02 21:23:00 | 4431.18 | 4433.00 | 4426.78 | 4430.28 | 17.17 | 76036.64 | 4427.94 2014-01-02 21:24:00 | 4426.00 | 4435.03 | 4426.00 | 4435.03 | 9.28 | 41106.17 | 4431.93 2014-01-02 21:25:00 | 4435.03 | 4436.00 | 4435.03 | 4435.85 | 10.05 | 44579.59 | 4435.78 2014-01-02 21:26:00 | . | . | . | . | . | . | . 2014-01-02 21:27:00 | 4435.00 | 4438.00 | 4435.00 | 4438.00 | 10.98 | 48709.36 | 4437.81 2014-01-02 21:28:00 | 4439.00 | 4447.00 | 4439.00 | 4447.00 | 11.29 | 50171.75 | 4442.73 2014-01-02 21:29:00 | 4447.00 | 4447.00 | 4445.00 | 4445.00 | 15.67 | 69658.26 | 4445.89 2014-01-02 21:30:00 | 4445.00 | 4446.00 | 4445.00 | 4445.77 | 25.99 | 115546.20 | 4445.11 2014-01-02 21:31:00 | 4448.78 | 4459.99 | 4445.00 | 4450.00 | 84.09 | 374292.93 | 4451.05 2014-01-02 21:32:00 | 4445.00 | 4446.49 | 4445.00 | 4446.49 | 8.23 | 36561.59 | 4445.18 2014-01-02 21:33:00 | 4450.00 | 4458.96 | 4445.00 | 4445.00 | 20.29 | 90289.42 | 4449.51 2014-01-02 21:34:00 | 4455.56 | 4459.99 | 4446.69 | 4459.99 | 26.64 | 118822.12 | 4459.79 2014-01-02 21:35:00 | 4459.99 | 4459.99 | 4445.00 | 4453.26 | 9.60 | 42749.97 | 4453.12 2014-01-02 21:36:00 | 4455.90 | 4459.79 | 4450.00 | 4450.28 | 8.28 | 36891.62 | 4454.43 2014-01-02 21:37:00 | 4460.00 | 4460.00 | 4450.00 | 4459.58 | 17.72 | 78960.68 | 4457.03 2014-01-02 21:38:00 | 4450.10 | 4460.00 | 4450.10 | 4460.00 | 18.50 | 82357.44 | 4451.75 2014-01-02 21:39:00 | 4454.64 | 4454.64 | 4454.64 | 4454.64 | 7.00 | 31182.48 | 4454.64 2014-01-02 21:40:00 | 4453.26 | 4475.00 | 4453.26 | 4475.00 | 5.56 | 24849.07 | 4467.65 2014-01-02 21:41:00 | 4475.00 | 4475.00 | 4451.01 | 4470.01 | 10.66 | 47638.91 | 4468.94 2014-01-02 21:42:00 | 4471.00 | 4479.00 | 4471.00 | 4479.00 | 2.58 | 11553.98 | 4478.29 2014-01-02 21:43:00 | 4472.69 | 4478.83 | 4470.01 | 4475.52 | 17.15 | 76793.13 | 4476.69 2014-01-02 21:44:00 | 4478.98 | 4478.98 | 4450.01 | 4474.99 | 7.89 | 35294.08 | 4473.27 2014-01-02 21:45:00 | 4476.53 | 4477.19 | 4450.00 | 4451.00 | 9.16 | 40982.34 | 4472.10 2014-01-02 21:46:00 | . | . | . | . | . | . | . 2014-01-02 21:47:00 | 4477.42 | 4477.56 | 4464.16 | 4464.16 | 16.48 | 73694.81 | 4472.04 2014-01-02 21:48:00 | 4475.35 | 4475.35 | 4455.23 | 4455.23 | 3.18 | 14216.28 | 4473.34 2014-01-02 21:49:00 | 4475.00 | 4475.00 | 4466.81 | 4475.00 | 7.04 | 31509.69 | 4473.27 2014-01-02 21:50:00 | 4473.93 | 4475.00 | 4459.01 | 4459.01 | 7.57 | 33846.36 | 4468.76 2014-01-02 21:51:00 | 4468.00 | 4468.00 | 4468.00 | 4468.00 | 1.00 | 4459.06 | 4468.00 2014-01-02 21:52:00 | 4477.00 | 4479.00 | 4468.00 | 4474.87 | 17.16 | 76751.30 | 4472.69 2014-01-02 21:53:00 | 4470.17 | 4478.99 | 4470.17 | 4477.00 | 10.21 | 45639.65 | 4470.53 2014-01-02 21:54:00 | 4478.00 | 4478.00 | 4470.00 | 4470.00 | 10.87 | 48607.93 | 4470.93 2014-01-02 21:55:00 | 4473.84 | 4477.69 | 4469.62 | 4469.74 | 13.90 | 62186.50 | 4474.17 2014-01-02 21:56:00 | 4469.00 | 4478.75 | 4469.00 | 4473.04 | 14.37 | 64324.40 | 4475.67 2014-01-02 21:57:00 | 4469.00 | 4478.99 | 4469.00 | 4469.00 | 6.37 | 28468.13 | 4469.09 2014-01-02 21:58:00 | 4470.00 | 4476.17 | 4462.20 | 4468.86 | 5.92 | 26490.73 | 4472.52 2014-01-02 21:59:00 | 4462.27 | 4468.10 | 4462.27 | 4465.77 | 29.33 | 131024.84 | 4467.42 2014-01-02 22:00:00 | 4465.00 | 4467.41 | 4463.00 | 4465.50 | 9.47 | 42257.17 | 4464.10 2014-01-02 22:01:00 | 4465.50 | 4465.50 | 4463.00 | 4463.27 | 23.45 | 104650.03 | 4463.07 2014-01-02 22:02:00 | 4463.27 | 4463.27 | 4463.00 | 4463.00 | 1.93 | 8627.04 | 4463.03 2014-01-02 22:03:00 | 4463.00 | 4463.00 | 4459.11 | 4459.11 | 29.17 | 130167.16 | 4462.98 2014-01-02 22:04:00 | 4459.11 | 4459.11 | 4454.00 | 4454.00 | 1.68 | 7480.03 | 4455.05 2014-01-02 22:05:00 | 4438.91 | 4455.54 | 4433.54 | 4455.54 | 3.92 | 17395.20 | 4439.82 2014-01-02 22:06:00 | 4441.13 | 4458.00 | 4437.45 | 4458.00 | 41.61 | 185192.09 | 4451.20 2014-01-02 22:07:00 | 4442.36 | 4458.00 | 4442.36 | 4458.00 | 18.13 | 80703.57 | 4450.40 2014-01-02 22:08:00 | 4444.44 | 4451.11 | 4442.22 | 4451.11 | 2.07 | 9210.75 | 4445.34 2014-01-02 22:09:00 | 4446.00 | 4464.00 | 4440.00 | 4456.03 | 9.26 | 41181.99 | 4448.26 2014-01-02 22:10:00 | 4440.00 | 4459.33 | 4440.00 | 4459.33 | 8.37 | 37227.76 | 4446.17 2014-01-02 22:11:00 | 4448.71 | 4464.00 | 4448.16 | 4463.00 | 35.17 | 156668.44 | 4454.48 2014-01-02 22:12:00 | 4465.00 | 4465.00 | 4451.00 | 4451.00 | 4.64 | 20674.31 | 4460.48 2014-01-02 22:13:00 | 4452.77 | 4463.33 | 4450.54 | 4463.33 | 4.43 | 19742.28 | 4453.48 2014-01-02 22:14:00 | 4465.00 | 4471.00 | 4463.95 | 4471.00 | 13.60 | 60758.20 | 4466.20 2014-01-02 22:15:00 | 4471.77 | 4471.77 | 4453.00 | 4456.00 | 2.15 | 9608.74 | 4460.88 2014-01-02 22:16:00 | 4468.68 | 4470.00 | 4460.75 | 4460.75 | 12.56 | 56023.32 | 4462.23 2014-01-02 22:17:00 | 4470.00 | 4470.10 | 4461.00 | 4470.10 | 3.09 | 13806.78 | 4469.66 2014-01-02 22:18:00 | 4461.00 | 4461.00 | 4460.00 | 4460.00 | 0.96 | 4300.23 | 4460.82 2014-01-02 22:19:00 | 4459.92 | 4475.00 | 4458.12 | 4459.12 | 13.15 | 58692.12 | 4464.98 2014-01-02 22:20:00 | 4470.11 | 4478.88 | 4460.68 | 4476.64 | 13.12 | 58601.27 | 4467.92 2014-01-02 22:21:00 | 4461.61 | 4461.61 | 4460.10 | 4460.10 | 1.92 | 8581.85 | 4460.42 2014-01-02 22:22:00 | 4462.93 | 4472.88 | 4459.12 | 4459.12 | 34.29 | 153159.99 | 4466.22 2014-01-02 22:23:00 | 4459.12 | 4469.24 | 4454.79 | 4454.79 | 4.90 | 21855.26 | 4461.17 2014-01-02 22:24:00 | 4453.00 | 4456.89 | 4445.00 | 4445.00 | 9.46 | 42097.14 | 4452.37 2014-01-02 22:25:00 | 4442.78 | 4448.77 | 4427.36 | 4430.55 | 11.06 | 49042.80 | 4435.85 2014-01-02 22:26:00 | 4430.55 | 4451.00 | 4427.00 | 4427.00 | 9.31 | 41225.10 | 4430.42 2014-01-02 22:27:00 | 4424.06 | 4427.00 | 4422.29 | 4427.00 | 56.65 | 250738.15 | 4426.48 2014-01-02 22:28:00 | 4427.00 | 4448.55 | 4427.00 | 4447.24 | 3.65 | 16166.48 | 4435.25 2014-01-02 22:29:00 | 4437.82 | 4447.95 | 4427.56 | 4437.16 | 5.46 | 24228.71 | 4438.30 2014-01-02 22:30:00 | 4430.00 | 4430.00 | 4430.00 | 4430.00 | 0.28 | 1222.68 | 4430.00 2014-01-02 22:31:00 | 4430.00 | 4446.99 | 4428.01 | 4437.16 | 19.55 | 86863.00 | 4443.57 2014-01-02 22:32:00 | 4437.16 | 4446.74 | 4437.16 | 4437.16 | 4.73 | 21017.73 | 4439.74 2014-01-02 22:33:00 | 4435.82 | 4435.82 | 4428.01 | 4428.01 | 7.21 | 31969.26 | 4433.40 2014-01-02 22:34:00 | 4428.01 | 4437.16 | 4425.00 | 4437.16 | 10.15 | 44964.25 | 4427.79 2014-01-02 22:35:00 | 4430.00 | 4443.04 | 4426.00 | 4427.44 | 9.12 | 40409.41 | 4433.29 2014-01-02 22:36:00 | 4440.84 | 4444.44 | 4426.92 | 4443.13 | 13.99 | 62081.22 | 4437.23 2014-01-02 22:37:00 | 4433.63 | 4449.00 | 4421.00 | 4431.22 | 10.05 | 44599.06 | 4435.95 2014-01-02 22:38:00 | 4432.00 | 4432.00 | 4420.01 | 4422.44 | 3.71 | 16431.01 | 4427.65 2014-01-02 22:39:00 | 4432.67 | 4438.84 | 4424.00 | 4424.00 | 22.44 | 99380.90 | 4428.94 2014-01-02 22:40:00 | . | . | . | . | . | . | . 2014-01-02 22:41:00 | 4426.00 | 4436.05 | 4425.00 | 4435.24 | 9.82 | 43479.15 | 4429.42 2014-01-02 22:42:00 | 4428.95 | 4439.88 | 4428.95 | 4439.88 | 12.47 | 55324.03 | 4436.93 2014-01-02 22:43:00 | 4428.00 | 4439.88 | 4426.00 | 4426.00 | 5.39 | 23864.53 | 4430.02 2014-01-02 22:44:00 | 4439.99 | 4439.99 | 4426.48 | 4426.48 | 11.51 | 50991.15 | 4431.70 2014-01-02 22:45:00 | 4434.18 | 4439.77 | 4428.51 | 4439.01 | 16.36 | 72536.08 | 4434.02 2014-01-02 22:46:00 | 4439.88 | 4439.88 | 4427.11 | 4431.23 | 10.98 | 48684.38 | 4433.51 2014-01-02 22:47:00 | 4439.88 | 4440.00 | 4439.88 | 4440.00 | 6.09 | 27039.50 | 4439.98 2014-01-02 22:48:00 | 4440.00 | 4442.51 | 4439.88 | 4441.99 | 6.58 | 29242.55 | 4441.46 2014-01-02 22:49:00 | 4443.00 | 4449.97 | 4443.00 | 4448.54 | 3.88 | 17256.28 | 4447.50 2014-01-02 22:50:00 | 4450.00 | 4450.00 | 4450.00 | 4450.00 | 0.30 | 1335.00 | 4450.00 2014-01-02 22:51:00 | 4449.91 | 4450.00 | 4449.91 | 4450.00 | 2.75 | 12237.46 | 4449.98 2014-01-02 22:52:00 | 4450.00 | 4450.00 | 4450.00 | 4450.00 | 3.92 | 17444.00 | 4450.00 2014-01-02 22:53:00 | 4450.00 | 4450.00 | 4448.40 | 4448.40 | 1.88 | 8378.83 | 4449.73 2014-01-02 22:54:00 | 4450.00 | 4457.52 | 4450.00 | 4456.11 | 6.62 | 29496.40 | 4454.98 2014-01-02 22:55:00 | 4458.88 | 4464.87 | 4453.19 | 4459.00 | 18.26 | 81477.02 | 4461.07 2014-01-02 22:56:00 | 4465.55 | 4465.55 | 4459.96 | 4464.67 | 16.82 | 75050.95 | 4462.80 2014-01-02 22:57:00 | 4459.00 | 4460.00 | 4450.00 | 4459.54 | 16.36 | 72811.49 | 4451.12 2014-01-02 22:58:00 | 4458.66 | 4465.00 | 4454.23 | 4465.00 | 11.83 | 52749.00 | 4459.67 2014-01-02 22:59:00 | 4465.00 | 4465.00 | 4459.34 | 4464.00 | 26.44 | 117974.90 | 4461.99 2014-01-02 23:00:00 | . | . | . | . | . | . | . 2014-01-02 23:01:00 | 4463.77 | 4463.77 | 4459.13 | 4459.72 | 1.64 | 7311.48 | 4460.94 2014-01-02 23:02:00 | 4462.38 | 4462.38 | 4459.00 | 4459.00 | 1.34 | 5980.48 | 4459.72 2014-01-02 23:03:00 | 4459.00 | 4461.24 | 4454.25 | 4460.09 | 25.84 | 115243.73 | 4459.55 2014-01-02 23:04:00 | 4460.00 | 4462.15 | 4460.00 | 4460.88 | 9.97 | 44488.74 | 4460.47 2014-01-02 23:05:00 | 4463.50 | 4463.50 | 4460.00 | 4462.41 | 14.14 | 63083.35 | 4461.66 2014-01-02 23:06:00 | 4461.07 | 4463.50 | 4460.25 | 4463.50 | 7.29 | 32519.49 | 4461.45 2014-01-02 23:07:00 | 4462.47 | 4467.00 | 4461.24 | 4467.00 | 37.52 | 167446.13 | 4462.97 2014-01-02 23:08:00 | 4465.38 | 4465.38 | 4462.20 | 4463.34 | 4.40 | 19641.36 | 4463.95 2014-01-02 23:09:00 | 4464.00 | 4464.00 | 4455.00 | 4455.01 | 9.11 | 40631.65 | 4460.12 2014-01-02 23:10:00 | 4462.37 | 4465.00 | 4455.00 | 4463.00 | 12.42 | 55369.96 | 4459.57 2014-01-02 23:11:00 | 4463.00 | 4463.00 | 4458.01 | 4462.99 | 6.16 | 27482.74 | 4460.04 2014-01-02 23:12:00 | 4459.89 | 4463.00 | 4459.58 | 4463.00 | 21.04 | 93828.14 | 4460.15 2014-01-02 23:13:00 | 4458.79 | 4463.00 | 4458.79 | 4463.00 | 8.00 | 35673.24 | 4459.16 2014-01-02 23:14:00 | 4463.00 | 4463.00 | 4460.00 | 4463.00 | 1.95 | 8684.97 | 4462.98 2014-01-02 23:15:00 | 4460.00 | 4460.00 | 4455.10 | 4458.00 | 9.23 | 41163.76 | 4458.33 2014-01-02 23:16:00 | 4458.00 | 4462.60 | 4455.10 | 4459.20 | 13.42 | 59824.65 | 4458.87 2014-01-02 23:17:00 | 4455.10 | 4456.00 | 4455.10 | 4456.00 | 0.17 | 752.92 | 4455.15 2014-01-02 23:18:00 | 4455.10 | 4461.73 | 4455.10 | 4461.73 | 7.97 | 35537.67 | 4459.49 2014-01-02 23:19:00 | 4456.00 | 4463.00 | 4456.00 | 4463.00 | 24.85 | 110876.91 | 4461.13 2014-01-02 23:20:00 | 4463.00 | 4463.00 | 4457.51 | 4457.51 | 21.74 | 96905.45 | 4458.09 2014-01-02 23:21:00 | 4463.00 | 4463.00 | 4460.16 | 4460.16 | 14.25 | 63537.86 | 4460.36 2014-01-02 23:22:00 | 4457.00 | 4461.29 | 4457.00 | 4457.00 | 6.53 | 29133.37 | 4460.10 2014-01-02 23:23:00 | 4462.00 | 4462.00 | 4462.00 | 4462.00 | 0.10 | 464.05 | 4462.00 2014-01-02 23:24:00 | 4462.00 | 4462.00 | 4462.00 | 4462.00 | 2.00 | 8924.00 | 4462.00 2014-01-02 23:25:00 | 4457.58 | 4463.00 | 4457.42 | 4463.00 | 16.05 | 71564.75 | 4459.70 2014-01-02 23:26:00 | 4463.00 | 4463.31 | 4457.25 | 4462.29 | 18.34 | 81766.49 | 4459.10 2014-01-02 23:27:00 | . | . | . | . | . | . | . 2014-01-02 23:28:00 | 4460.00 | 4460.00 | 4460.00 | 4460.00 | 1.01 | 4500.14 | 4460.00 2014-01-02 23:29:00 | 4460.00 | 4463.56 | 4460.00 | 4463.56 | 4.79 | 21348.56 | 4461.56 2014-01-02 23:30:00 | 4460.85 | 4461.41 | 4460.85 | 4461.41 | 1.08 | 4822.58 | 4461.22 2014-01-02 23:31:00 | 4461.69 | 4464.00 | 4460.03 | 4464.00 | 27.48 | 122571.33 | 4460.71 2014-01-02 23:32:00 | 4465.00 | 4466.00 | 4465.00 | 4466.00 | 2.02 | 9038.08 | 4465.45 2014-01-02 23:33:00 | 4466.00 | 4466.00 | 4466.00 | 4466.00 | 0.81 | 3612.99 | 4466.00 2014-01-02 23:34:00 | 4466.66 | 4468.00 | 4466.66 | 4468.00 | 0.08 | 370.76 | 4466.98 2014-01-02 23:35:00 | 4468.00 | 4469.00 | 4468.00 | 4469.00 | 2.52 | 11279.21 | 4468.78 2014-01-02 23:36:00 | 4470.00 | 4475.00 | 4470.00 | 4470.00 | 2.41 | 10790.65 | 4470.03 2014-01-02 23:37:00 | 4476.00 | 4476.10 | 4466.00 | 4466.00 | 30.82 | 137897.20 | 4474.86 2014-01-02 23:38:00 | 4466.92 | 4475.94 | 4466.00 | 4466.00 | 19.19 | 85729.79 | 4467.89 2014-01-02 23:39:00 | 4466.00 | 4470.00 | 4466.00 | 4470.00 | 1.49 | 6662.81 | 4468.68 2014-01-02 23:40:00 | 4473.00 | 4476.00 | 4465.89 | 4467.84 | 9.57 | 42780.46 | 4470.27 2014-01-02 23:41:00 | 4467.31 | 4469.99 | 4464.00 | 4464.00 | 27.43 | 122524.27 | 4466.64 2014-01-02 23:42:00 | 4461.36 | 4469.38 | 4461.36 | 4469.33 | 8.43 | 37621.46 | 4465.46 2014-01-02 23:43:00 | 4469.98 | 4469.98 | 4461.12 | 4467.90 | 6.35 | 28359.34 | 4466.74 2014-01-02 23:44:00 | 4464.29 | 4468.92 | 4460.30 | 4460.30 | 16.77 | 74885.57 | 4464.65 2014-01-02 23:45:00 | 4460.30 | 4466.61 | 4460.30 | 4461.00 | 23.09 | 103042.32 | 4463.60 2014-01-02 23:46:00 | 4461.00 | 4465.22 | 4458.00 | 4458.00 | 14.96 | 66728.50 | 4460.46 2014-01-02 23:47:00 | 4460.27 | 4466.44 | 4457.00 | 4457.00 | 9.11 | 40610.28 | 4459.24 2014-01-02 23:48:00 | 4459.23 | 4460.86 | 4457.00 | 4457.00 | 5.64 | 25148.68 | 4458.20 2014-01-02 23:49:00 | 4456.00 | 4456.66 | 4455.00 | 4456.66 | 4.25 | 18934.06 | 4455.07 2014-01-02 23:50:00 | 4455.00 | 4455.00 | 4455.00 | 4455.00 | 1.99 | 8865.45 | 4455.00 2014-01-02 23:51:00 | 4455.00 | 4455.00 | 4453.02 | 4453.02 | 4.58 | 20399.40 | 4454.99 2014-01-02 23:52:00 | 4455.00 | 4455.00 | 4449.03 | 4449.03 | 10.10 | 44961.84 | 4452.55 2014-01-02 23:53:00 | 4448.22 | 4448.22 | 4447.00 | 4447.00 | 0.02 | 88.95 | 4447.61 2014-01-02 23:54:00 | 4446.19 | 4449.63 | 4445.01 | 4447.00 | 17.43 | 77501.42 | 4447.20 2014-01-02 23:55:00 | 4444.99 | 4444.99 | 4440.00 | 4444.77 | 23.35 | 103677.21 | 4441.09 2014-01-02 23:56:00 | 4444.99 | 4447.49 | 4440.00 | 4442.28 | 17.67 | 78519.64 | 4444.17 2014-01-02 23:57:00 | 4440.00 | 4445.72 | 4439.04 | 4440.00 | 7.00 | 31083.57 | 4440.51 2014-01-02 23:58:00 | 4439.09 | 4448.66 | 4439.00 | 4446.30 | 21.20 | 94285.84 | 4446.82 2014-01-02 23:59:00 | 4440.01 | 4440.11 | 4440.01 | 4440.11 | 1.50 | 6660.07 | 4440.04 2014-01-03 00:00:00 | 4440.12 | 4448.00 | 4440.11 | 4445.00 | 5.71 | 25380.50 | 4442.59 2014-01-03 00:01:00 | 4442.22 | 4442.22 | 4440.11 | 4440.11 | 9.42 | 41835.95 | 4442.13 2014-01-03 00:02:00 | 4440.12 | 4447.03 | 4440.11 | 4441.20 | 1.58 | 7014.95 | 4442.65 2014-01-03 00:03:00 | 4440.11 | 4444.67 | 4440.00 | 4440.00 | 2.23 | 9912.39 | 4441.03 2014-01-03 00:04:00 | 4442.00 | 4442.00 | 4440.00 | 4440.00 | 6.89 | 30595.38 | 4440.55 2014-01-03 00:05:00 | 4439.95 | 4444.30 | 4439.00 | 4441.67 | 21.78 | 96734.03 | 4441.62 2014-01-03 00:06:00 | 4440.00 | 4444.14 | 4440.00 | 4444.14 | 14.42 | 64030.39 | 4441.93 2014-01-03 00:07:00 | 4440.00 | 4440.00 | 4439.12 | 4439.12 | 5.01 | 22240.00 | 4439.12 2014-01-03 00:08:00 | 4438.82 | 4438.82 | 4438.82 | 4438.82 | 0.01 | 44.39 | 4438.82 2014-01-03 00:09:00 | 4442.58 | 4443.76 | 4440.50 | 4441.26 | 29.44 | 130762.08 | 4442.40 2014-01-03 00:10:00 | 4440.20 | 4443.99 | 4440.20 | 4443.99 | 7.18 | 31882.80 | 4440.50 2014-01-03 00:11:00 | 4441.82 | 4443.92 | 4438.08 | 4438.08 | 24.10 | 107052.04 | 4441.44 2014-01-03 00:12:00 | 4443.00 | 4443.00 | 4439.00 | 4439.00 | 10.65 | 47276.07 | 4441.15 2014-01-03 00:13:00 | 4439.00 | 4439.00 | 4439.00 | 4439.00 | 1.29 | 5721.87 | 4439.00 2014-01-03 00:14:00 | 4438.50 | 4438.50 | 4438.50 | 4438.50 | 0.89 | 3941.39 | 4438.50 2014-01-03 00:15:00 | 4438.84 | 4445.11 | 4438.84 | 4445.11 | 20.94 | 93031.80 | 4442.35 2014-01-03 00:16:00 | 4445.20 | 4447.00 | 4445.20 | 4447.00 | 5.74 | 25508.01 | 4445.45 2014-01-03 00:17:00 | 4447.00 | 4448.00 | 4447.00 | 4448.00 | 2.97 | 13205.92 | 4447.93 2014-01-03 00:18:00 | 4448.00 | 4455.00 | 4448.00 | 4455.00 | 37.59 | 167321.81 | 4451.71 2014-01-03 00:19:00 | 4455.00 | 4457.58 | 4455.00 | 4455.04 | 12.62 | 56234.90 | 4456.37 2014-01-03 00:20:00 | 4455.00 | 4465.00 | 4453.03 | 4455.00 | 41.92 | 186860.11 | 4458.07 2014-01-03 00:21:00 | 4450.33 | 4466.00 | 4450.33 | 4461.00 | 7.37 | 32919.65 | 4464.89 2014-01-03 00:22:00 | 4452.67 | 4453.96 | 4451.00 | 4451.00 | 3.76 | 16746.48 | 4452.67 2014-01-03 00:23:00 | 4451.33 | 4455.00 | 4448.00 | 4451.00 | 8.00 | 35625.30 | 4453.16 2014-01-03 00:24:00 | 4452.00 | 4452.00 | 4452.00 | 4452.00 | 0.82 | 3655.09 | 4452.00 2014-01-03 00:25:00 | 4452.77 | 4452.77 | 4452.00 | 4452.00 | 2.50 | 11130.39 | 4452.15 2014-01-03 00:26:00 | 4452.77 | 4452.77 | 4452.00 | 4452.70 | 2.64 | 11753.74 | 4452.17 2014-01-03 00:27:00 | 4452.70 | 4459.69 | 4452.70 | 4455.00 | 28.07 | 125108.09 | 4456.37 2014-01-03 00:28:00 | 4452.77 | 4452.77 | 4452.70 | 4452.70 | 0.38 | 1692.05 | 4452.76 2014-01-03 00:29:00 | 4452.70 | 4459.88 | 4449.19 | 4449.19 | 30.23 | 134663.78 | 4454.94 2014-01-03 00:30:00 | 4449.20 | 4450.55 | 4449.20 | 4450.55 | 2.48 | 11013.82 | 4450.03 2014-01-03 00:31:00 | 4453.34 | 4457.89 | 4450.10 | 4450.11 | 4.71 | 20967.19 | 4451.63 2014-01-03 00:32:00 | 4450.11 | 4459.00 | 4450.10 | 4456.91 | 29.40 | 131007.12 | 4455.42 2014-01-03 00:33:00 | . | . | . | . | . | . | . 2014-01-03 00:34:00 | 4452.89 | 4458.67 | 4452.26 | 4455.67 | 19.77 | 88110.28 | 4456.32 2014-01-03 00:35:00 | 4452.67 | 4456.32 | 4450.10 | 4450.77 | 5.63 | 25067.19 | 4452.43 2014-01-03 00:36:00 | 4450.77 | 4450.78 | 4450.11 | 4450.11 | 1.35 | 6008.33 | 4450.61 2014-01-03 00:37:00 | 4453.89 | 4455.55 | 4451.27 | 4452.78 | 14.41 | 64203.55 | 4454.56 2014-01-03 00:38:00 | 4455.00 | 4457.44 | 4455.00 | 4457.44 | 1.95 | 8665.50 | 4455.27 2014-01-03 00:39:00 | 4455.53 | 4458.20 | 4455.00 | 4456.52 | 33.71 | 150233.47 | 4456.38 2014-01-03 00:40:00 | 4456.00 | 4458.50 | 4455.00 | 4458.50 | 13.40 | 59711.91 | 4456.78 2014-01-03 00:41:00 | 4458.50 | 4460.00 | 4458.00 | 4460.00 | 2.00 | 8913.59 | 4459.02 2014-01-03 00:42:00 | . | . | . | . | . | . | . 2014-01-03 00:43:00 | 4460.00 | 4460.00 | 4460.00 | 4460.00 | 1.00 | 4460.00 | 4460.00 2014-01-03 00:44:00 | . | . | . | . | . | . | . 2014-01-03 00:45:00 | 4460.00 | 4460.00 | 4460.00 | 4460.00 | 5.44 | 24249.02 | 4460.00 2014-01-03 00:46:00 | 4461.00 | 4464.68 | 4461.00 | 4464.68 | 1.79 | 7977.04 | 4463.93 2014-01-03 00:47:00 | 4464.08 | 4466.00 | 4464.08 | 4466.00 | 2.23 | 9958.01 | 4465.48 2014-01-03 00:48:00 | 4466.02 | 4467.99 | 4462.00 | 4462.00 | 3.69 | 16460.12 | 4465.58 2014-01-03 00:49:00 | 4466.00 | 4466.00 | 4466.00 | 4466.00 | 0.81 | 3608.53 | 4466.00 2014-01-03 00:50:00 | 4465.43 | 4466.00 | 4460.37 | 4466.00 | 13.68 | 61060.48 | 4463.49 2014-01-03 00:51:00 | 4466.00 | 4466.00 | 4462.04 | 4462.49 | 20.29 | 90564.22 | 4464.15 2014-01-03 00:52:00 | 4462.04 | 4466.00 | 4462.00 | 4466.00 | 28.57 | 127483.67 | 4462.62 2014-01-03 00:53:00 | 4467.01 | 4467.99 | 4466.00 | 4467.99 | 0.51 | 2277.69 | 4466.06 2014-01-03 00:54:00 | 4467.99 | 4468.00 | 4467.99 | 4468.00 | 2.30 | 10285.32 | 4467.99 2014-01-03 00:55:00 | 4468.00 | 4468.68 | 4468.00 | 4468.00 | 1.62 | 7256.04 | 4468.00 2014-01-03 00:56:00 | 4468.00 | 4469.00 | 4466.00 | 4469.00 | 9.17 | 40962.55 | 4468.48 2014-01-03 00:57:00 | 4469.00 | 4469.00 | 4469.00 | 4469.00 | 0.27 | 1188.75 | 4469.00 2014-01-03 00:58:00 | 4469.00 | 4469.00 | 4469.00 | 4469.00 | 1.19 | 5318.11 | 4469.00 2014-01-03 00:59:00 | 4469.00 | 4469.00 | 4469.00 | 4469.00 | 2.50 | 11172.50 | 4469.00 2014-01-03 01:00:00 | 4469.00 | 4476.66 | 4466.03 | 4472.24 | 28.40 | 126911.03 | 4468.54 2014-01-03 01:01:00 | . | . | . | . | . | . | . 2014-01-03 01:02:00 | 4474.91 | 4475.18 | 4468.71 | 4475.00 | 31.17 | 139392.04 | 4471.71 2014-01-03 01:03:00 | 4475.00 | 4475.85 | 4470.17 | 4471.52 | 18.61 | 83253.84 | 4472.89 2014-01-03 01:04:00 | 4471.29 | 4475.12 | 4470.00 | 4470.00 | 19.75 | 88320.38 | 4472.37 2014-01-03 01:05:00 | 4470.01 | 4474.33 | 4470.00 | 4470.00 | 32.11 | 143587.66 | 4472.16 2014-01-03 01:06:00 | 4470.00 | 4473.95 | 4470.00 | 4470.13 | 30.07 | 134431.17 | 4471.20 2014-01-03 01:07:00 | 4470.26 | 4474.28 | 4470.01 | 4474.28 | 33.90 | 151612.50 | 4472.35 2014-01-03 01:08:00 | 4474.00 | 4475.00 | 4470.45 | 4474.93 | 29.47 | 131844.68 | 4473.56 2014-01-03 01:09:00 | 4474.68 | 4475.00 | 4470.21 | 4471.00 | 5.92 | 26494.18 | 4472.35 2014-01-03 01:10:00 | 4471.00 | 4475.00 | 4471.00 | 4471.00 | 60.14 | 269002.63 | 4472.87 2014-01-03 01:11:00 | 4471.00 | 4480.00 | 4471.00 | 4471.00 | 35.17 | 157475.40 | 4477.17 2014-01-03 01:12:00 | 4471.00 | 4480.00 | 4470.99 | 4470.99 | 10.89 | 48772.18 | 4476.98 2014-01-03 01:13:00 | 4470.99 | 4477.51 | 4470.99 | 4471.01 | 48.28 | 215963.54 | 4473.43 2014-01-03 01:14:00 | 4472.88 | 4473.19 | 4471.01 | 4471.01 | 12.89 | 57672.49 | 4473.16 2014-01-03 01:15:00 | 4471.01 | 4472.00 | 4471.00 | 4471.00 | 1.99 | 8901.82 | 4471.03 2014-01-03 01:16:00 | 4471.01 | 4475.00 | 4471.00 | 4472.00 | 11.15 | 49862.38 | 4472.36 2014-01-03 01:17:00 | 4472.01 | 4475.00 | 4472.00 | 4475.00 | 0.10 | 465.25 | 4473.56 2014-01-03 01:18:00 | 4475.00 | 4480.00 | 4475.00 | 4476.84 | 49.54 | 221850.11 | 4478.29 2014-01-03 01:19:00 | 4476.32 | 4476.32 | 4475.00 | 4475.00 | 2.03 | 9090.59 | 4475.92 2014-01-03 01:20:00 | 4475.00 | 4475.00 | 4472.00 | 4472.00 | 2.03 | 9079.75 | 4474.99 2014-01-03 01:21:00 | 4474.00 | 4474.00 | 4474.00 | 4474.00 | 1.00 | 4474.00 | 4474.00 2014-01-03 01:22:00 | 4475.00 | 4475.00 | 4474.00 | 4474.00 | 3.70 | 16557.30 | 4474.95 2014-01-03 01:23:00 | 4475.00 | 4477.00 | 4472.79 | 4472.79 | 32.80 | 146777.77 | 4474.66 2014-01-03 01:24:00 | 4475.01 | 4475.01 | 4475.00 | 4475.00 | 2.03 | 9084.25 | 4475.00 2014-01-03 01:25:00 | 4476.88 | 4476.88 | 4476.87 | 4476.88 | 0.78 | 3509.87 | 4476.88 2014-01-03 01:26:00 | . | . | . | . | . | . | . 2014-01-03 01:27:00 | 4476.88 | 4480.00 | 4476.88 | 4480.00 | 16.36 | 73260.11 | 4479.37 2014-01-03 01:28:00 | 4480.00 | 4480.00 | 4478.80 | 4478.80 | 10.89 | 48774.83 | 4479.28 2014-01-03 01:29:00 | 4481.00 | 4481.00 | 4478.22 | 4481.00 | 5.24 | 23487.00 | 4479.69 2014-01-03 01:30:00 | 4480.00 | 4481.00 | 4480.00 | 4481.00 | 1.47 | 6594.66 | 4480.07 2014-01-03 01:31:00 | 4483.99 | 4485.00 | 4483.99 | 4485.00 | 9.04 | 40519.46 | 4484.72 2014-01-03 01:32:00 | 4487.00 | 4487.00 | 4484.80 | 4487.00 | 1.68 | 7553.84 | 4485.65 2014-01-03 01:33:00 | 4487.00 | 4487.00 | 4480.00 | 4480.00 | 18.34 | 82243.29 | 4483.39 2014-01-03 01:34:00 | 4477.01 | 4485.41 | 4476.88 | 4477.00 | 33.10 | 148355.51 | 4482.04 2014-01-03 01:35:00 | 4477.00 | 4480.00 | 4477.00 | 4479.00 | 7.67 | 34338.52 | 4479.33 2014-01-03 01:36:00 | 4476.88 | 4480.00 | 4476.88 | 4479.99 | 3.27 | 14627.04 | 4478.58 2014-01-03 01:37:00 | 4477.01 | 4479.99 | 4477.00 | 4477.01 | 10.85 | 48584.96 | 4477.46 2014-01-03 01:38:00 | 4478.00 | 4478.00 | 4476.88 | 4476.88 | 5.95 | 26647.04 | 4476.99 2014-01-03 01:39:00 | 4476.71 | 4479.99 | 4475.30 | 4479.99 | 13.49 | 60406.55 | 4477.88 2014-01-03 01:40:00 | 4472.01 | 4472.01 | 4472.01 | 4472.01 | 2.90 | 12968.83 | 4472.01 2014-01-03 01:41:00 | 4472.00 | 4472.02 | 4470.00 | 4470.00 | 16.30 | 72872.87 | 4470.73 2014-01-03 01:42:00 | 4470.00 | 4472.66 | 4470.00 | 4472.29 | 10.50 | 46956.08 | 4472.01 2014-01-03 01:43:00 | 4476.02 | 4477.69 | 4470.50 | 4476.00 | 26.83 | 120038.99 | 4474.89 2014-01-03 01:44:00 | 4471.30 | 4475.70 | 4468.40 | 4474.52 | 37.91 | 169549.54 | 4472.54 2014-01-03 01:45:00 | 4469.74 | 4472.98 | 4469.74 | 4472.98 | 2.50 | 11180.51 | 4472.20 2014-01-03 01:46:00 | 4467.39 | 4473.00 | 4467.27 | 4469.73 | 44.27 | 197832.05 | 4469.16 2014-01-03 01:47:00 | 4468.05 | 4472.70 | 4467.02 | 4471.46 | 14.33 | 64061.84 | 4470.16 2014-01-03 01:48:00 | 4472.70 | 4472.94 | 4468.06 | 4468.37 | 22.48 | 100504.79 | 4470.65 2014-01-03 01:49:00 | 4472.00 | 4472.24 | 4467.93 | 4469.00 | 12.25 | 54759.52 | 4470.53 2014-01-03 01:50:00 | 4472.00 | 4473.00 | 4469.27 | 4470.73 | 24.03 | 107438.33 | 4470.82 2014-01-03 01:51:00 | 4472.99 | 4472.99 | 4469.03 | 4469.03 | 0.96 | 4301.98 | 4471.91 2014-01-03 01:52:00 | 4470.73 | 4470.73 | 4470.73 | 4470.73 | 0.75 | 3339.64 | 4470.73 2014-01-03 01:53:00 | . | . | . | . | . | . | . 2014-01-03 01:54:00 | 4470.73 | 4470.73 | 4470.00 | 4470.00 | 0.81 | 3616.36 | 4470.16 2014-01-03 01:55:00 | 4470.70 | 4470.70 | 4470.70 | 4470.70 | 0.11 | 491.78 | 4470.70 2014-01-03 01:56:00 | 4470.72 | 4472.99 | 4470.70 | 4472.99 | 7.13 | 31858.90 | 4470.80 2014-01-03 01:57:00 | 4472.99 | 4473.00 | 4470.00 | 4470.00 | 3.83 | 17103.97 | 4470.46 2014-01-03 01:58:00 | 4472.99 | 4472.99 | 4470.10 | 4470.10 | 4.00 | 17886.22 | 4471.55 2014-01-03 01:59:00 | 4470.10 | 4473.00 | 4470.00 | 4470.80 | 5.80 | 25947.11 | 4472.10 2014-01-03 02:00:00 | 4473.00 | 4473.00 | 4468.00 | 4468.00 | 7.32 | 32710.94 | 4471.15 2014-01-03 02:01:00 | 4467.76 | 4473.00 | 4461.10 | 4473.00 | 18.55 | 82912.51 | 4470.40 2014-01-03 02:02:00 | 4472.02 | 4472.51 | 4469.23 | 4470.84 | 45.48 | 203335.13 | 4470.87 2014-01-03 02:03:00 | 4469.01 | 4472.14 | 4469.00 | 4469.59 | 51.65 | 230859.09 | 4469.94 2014-01-03 02:04:00 | 4470.99 | 4470.99 | 4470.99 | 4470.99 | 0.03 | 134.13 | 4470.99 2014-01-03 02:05:00 | 4470.99 | 4473.00 | 4470.00 | 4473.00 | 1.76 | 7856.25 | 4471.40 2014-01-03 02:06:00 | 4472.99 | 4472.99 | 4470.00 | 4470.00 | 2.14 | 9588.55 | 4472.27 2014-01-03 02:07:00 | 4468.09 | 4468.09 | 4464.02 | 4465.27 | 30.06 | 134225.32 | 4464.80 2014-01-03 02:08:00 | 4466.00 | 4467.50 | 4462.01 | 4462.89 | 21.71 | 96935.35 | 4465.63 2014-01-03 02:09:00 | 4464.29 | 4468.09 | 4462.00 | 4462.00 | 59.78 | 266994.20 | 4465.98 2014-01-03 02:10:00 | 4463.84 | 4470.00 | 4462.00 | 4467.85 | 37.34 | 166724.62 | 4465.52 2014-01-03 02:11:00 | 4470.00 | 4473.00 | 4464.02 | 4472.00 | 37.88 | 169311.71 | 4470.04 2014-01-03 02:12:00 | 4472.00 | 4472.00 | 4465.75 | 4472.00 | 12.48 | 55780.03 | 4470.63 2014-01-03 02:13:00 | 4472.00 | 4472.00 | 4465.66 | 4467.50 | 37.83 | 169014.44 | 4468.33 2014-01-03 02:14:00 | 4471.64 | 4471.98 | 4468.00 | 4468.61 | 44.68 | 199717.56 | 4469.75 2014-01-03 02:15:00 | 4470.00 | 4472.00 | 4470.00 | 4472.00 | 5.17 | 23102.01 | 4471.93 2014-01-03 02:16:00 | 4472.00 | 4472.00 | 4472.00 | 4472.00 | 6.43 | 28754.96 | 4472.00 2014-01-03 02:17:00 | 4472.00 | 4472.00 | 4470.01 | 4470.01 | 2.53 | 11310.32 | 4470.48 2014-01-03 02:18:00 | 4470.01 | 4470.01 | 4470.01 | 4470.01 | 0.30 | 1341.00 | 4470.01 2014-01-03 02:19:00 | 4471.00 | 4471.00 | 4470.00 | 4470.00 | 5.15 | 23023.22 | 4470.53 2014-01-03 02:20:00 | 4472.00 | 4472.00 | 4472.00 | 4472.00 | 2.24 | 9999.39 | 4472.00 2014-01-03 02:21:00 | 4472.00 | 4472.00 | 4471.00 | 4471.00 | 1.43 | 6393.91 | 4471.27 2014-01-03 02:22:00 | 4471.00 | 4472.00 | 4470.00 | 4470.00 | 3.85 | 17198.84 | 4470.71 2014-01-03 02:23:00 | 4470.10 | 4470.10 | 4470.00 | 4470.00 | 5.10 | 22797.19 | 4470.04 2014-01-03 02:24:00 | 4471.99 | 4473.00 | 4471.99 | 4473.00 | 6.10 | 27293.34 | 4472.12 2014-01-03 02:25:00 | 4473.00 | 4474.90 | 4473.00 | 4474.90 | 2.00 | 8941.62 | 4473.05 2014-01-03 02:26:00 | 4475.00 | 4475.00 | 4474.00 | 4475.00 | 15.00 | 67120.00 | 4474.67 2014-01-03 02:27:00 | 4475.50 | 4476.00 | 4475.00 | 4475.00 | 8.81 | 39422.96 | 4475.81 2014-01-03 02:28:00 | 4478.00 | 4478.94 | 4476.55 | 4478.63 | 19.03 | 85219.31 | 4478.39 2014-01-03 02:29:00 | 4479.88 | 4484.81 | 4479.80 | 4482.16 | 56.04 | 251169.62 | 4482.21 2014-01-03 02:30:00 | 4480.00 | 4483.00 | 4480.00 | 4483.00 | 5.29 | 23707.62 | 4482.44 2014-01-03 02:31:00 | 4483.00 | 4485.00 | 4480.58 | 4485.00 | 32.88 | 147435.83 | 4484.33 2014-01-03 02:32:00 | 4481.00 | 4485.53 | 4476.81 | 4483.96 | 51.14 | 229181.38 | 4481.71 2014-01-03 02:33:00 | 4484.58 | 4485.69 | 4482.10 | 4485.69 | 27.45 | 123080.42 | 4484.13 2014-01-03 02:34:00 | 4485.69 | 4487.00 | 4485.69 | 4486.00 | 20.00 | 89728.62 | 4485.76 2014-01-03 02:35:00 | 4486.00 | 4488.60 | 4486.00 | 4486.00 | 11.62 | 52154.62 | 4487.19 2014-01-03 02:36:00 | 4486.00 | 4492.70 | 4485.83 | 4491.00 | 45.03 | 202132.50 | 4489.04 2014-01-03 02:37:00 | 4489.82 | 4498.00 | 4489.82 | 4498.00 | 12.53 | 56322.51 | 4496.45 2014-01-03 02:38:00 | 4498.00 | 4500.00 | 4498.00 | 4500.00 | 25.87 | 116374.21 | 4499.29 2014-01-03 02:39:00 | 4498.00 | 4500.00 | 4498.00 | 4498.00 | 7.42 | 33401.09 | 4499.07 2014-01-03 02:40:00 | 4500.00 | 4500.00 | 4499.99 | 4500.00 | 10.21 | 45922.50 | 4500.00 2014-01-03 02:41:00 | 4500.00 | 4500.00 | 4495.00 | 4500.00 | 55.08 | 247773.18 | 4498.42 2014-01-03 02:42:00 | 4499.99 | 4499.99 | 4499.97 | 4499.99 | 2.32 | 10439.97 | 4499.99 2014-01-03 02:43:00 | 4499.99 | 4499.99 | 4498.00 | 4498.00 | 7.71 | 34693.99 | 4498.12 2014-01-03 02:44:00 | 4498.00 | 4498.00 | 4498.00 | 4498.00 | 10.95 | 49248.60 | 4498.00 2014-01-03 02:45:00 | 4498.00 | 4499.97 | 4498.00 | 4498.10 | 4.06 | 18280.57 | 4498.17 2014-01-03 02:46:00 | 4498.10 | 4498.11 | 4498.00 | 4498.00 | 3.21 | 14438.67 | 4498.03 2014-01-03 02:47:00 | 4498.00 | 4498.11 | 4498.00 | 4498.00 | 2.96 | 13314.10 | 4498.01 2014-01-03 02:48:00 | 4498.01 | 4500.00 | 4498.00 | 4498.00 | 39.46 | 177560.02 | 4499.52 2014-01-03 02:49:00 | 4498.01 | 4500.00 | 4498.00 | 4498.01 | 14.29 | 64309.62 | 4499.06 2014-01-03 02:50:00 | 4499.99 | 4499.99 | 4498.00 | 4498.00 | 6.84 | 30762.22 | 4498.06 2014-01-03 02:51:00 | 4498.01 | 4498.01 | 4490.00 | 4490.00 | 23.13 | 103952.29 | 4495.04 2014-01-03 02:52:00 | 4490.00 | 4492.28 | 4490.00 | 4492.28 | 2.68 | 12048.55 | 4490.70 2014-01-03 02:53:00 | 4493.32 | 4495.90 | 4489.98 | 4495.00 | 40.35 | 181349.90 | 4493.86 2014-01-03 02:54:00 | 4495.00 | 4495.00 | 4490.49 | 4494.05 | 34.10 | 153207.60 | 4493.55 2014-01-03 02:55:00 | 4492.14 | 4495.00 | 4490.00 | 4493.00 | 5.54 | 24891.38 | 4490.60 2014-01-03 02:56:00 | 4493.00 | 4495.00 | 4491.00 | 4495.00 | 4.74 | 21271.93 | 4492.49 2014-01-03 02:57:00 | 4495.00 | 4495.01 | 4493.00 | 4495.01 | 1.62 | 7276.12 | 4494.20 2014-01-03 02:58:00 | 4495.00 | 4495.00 | 4495.00 | 4495.00 | 0.26 | 1150.72 | 4495.00 2014-01-03 02:59:00 | 4493.01 | 4497.00 | 4491.00 | 4494.00 | 4.88 | 21925.16 | 4494.70 2014-01-03 03:00:00 | 4496.00 | 4496.91 | 4495.01 | 4495.01 | 1.00 | 4508.84 | 4495.35 2014-01-03 03:01:00 | 4495.00 | 4496.00 | 4495.00 | 4496.00 | 4.65 | 20911.44 | 4495.15 2014-01-03 03:02:00 | 4496.00 | 4496.00 | 4495.02 | 4495.02 | 5.78 | 25972.99 | 4495.15 2014-01-03 03:03:00 | 4495.03 | 4496.00 | 4495.02 | 4495.02 | 7.71 | 34640.69 | 4495.29 2014-01-03 03:04:00 | 4495.03 | 4496.00 | 4495.02 | 4495.02 | 9.83 | 44172.62 | 4495.03 2014-01-03 03:05:00 | 4495.03 | 4497.00 | 4495.02 | 4495.03 | 4.11 | 18461.27 | 4495.07 2014-01-03 03:06:00 | 4495.03 | 4499.00 | 4495.03 | 4497.00 | 10.91 | 49057.42 | 4497.79 2014-01-03 03:07:00 | 4496.00 | 4498.79 | 4492.75 | 4493.00 | 24.63 | 110735.11 | 4495.40 2014-01-03 03:08:00 | 4493.98 | 4500.10 | 4493.00 | 4500.00 | 69.71 | 313609.93 | 4498.72 2014-01-03 03:09:00 | 4500.01 | 4505.00 | 4495.00 | 4496.00 | 61.41 | 276412.71 | 4501.32 2014-01-03 03:10:00 | 4496.00 | 4503.49 | 4496.00 | 4500.00 | 56.89 | 255967.91 | 4499.51 2014-01-03 03:11:00 | 4502.69 | 4504.69 | 4500.00 | 4500.00 | 67.01 | 301613.46 | 4500.89 2014-01-03 03:12:00 | 4498.01 | 4505.00 | 4494.00 | 4500.00 | 79.68 | 358589.72 | 4500.66 2014-01-03 03:13:00 | 4500.02 | 4505.00 | 4491.00 | 4491.00 | 38.59 | 173588.38 | 4497.92 2014-01-03 03:14:00 | 4491.00 | 4499.27 | 4490.00 | 4492.00 | 21.28 | 95671.58 | 4495.21 2014-01-03 03:15:00 | 4494.45 | 4500.00 | 4492.00 | 4500.00 | 50.44 | 226810.71 | 4496.82 2014-01-03 03:16:00 | 4499.00 | 4499.92 | 4492.00 | 4494.51 | 10.80 | 48535.16 | 4496.08 2014-01-03 03:17:00 | 4494.51 | 4498.00 | 4492.02 | 4498.00 | 40.75 | 183134.68 | 4494.43 2014-01-03 03:18:00 | 4497.88 | 4500.00 | 4494.51 | 4499.99 | 28.75 | 129328.24 | 4497.90 2014-01-03 03:19:00 | 4500.00 | 4504.00 | 4500.00 | 4504.00 | 26.87 | 120915.18 | 4500.84 2014-01-03 03:20:00 | 4502.01 | 4505.00 | 4500.00 | 4500.10 | 7.84 | 35286.98 | 4503.19 2014-01-03 03:21:00 | 4504.99 | 4509.99 | 4504.99 | 4507.01 | 5.80 | 26136.03 | 4506.99 2014-01-03 03:22:00 | 4507.00 | 4509.90 | 4507.00 | 4509.90 | 3.14 | 14141.65 | 4509.46 2014-01-03 03:23:00 | 4509.99 | 4509.99 | 4507.01 | 4509.50 | 18.70 | 84313.62 | 4509.23 2014-01-03 03:24:00 | 4507.01 | 4517.00 | 4507.01 | 4510.00 | 47.95 | 216276.36 | 4510.46 2014-01-03 03:25:00 | 4511.00 | 4515.00 | 4510.00 | 4515.00 | 8.51 | 38401.35 | 4512.50 2014-01-03 03:26:00 | 4515.00 | 4518.98 | 4513.00 | 4518.98 | 8.72 | 39365.46 | 4515.42 2014-01-03 03:27:00 | 4518.98 | 4527.00 | 4518.98 | 4527.00 | 27.81 | 125699.44 | 4520.59 2014-01-03 03:28:00 | 4527.00 | 4528.00 | 4520.00 | 4525.00 | 20.04 | 90648.86 | 4523.40 2014-01-03 03:29:00 | 4528.00 | 4533.00 | 4528.00 | 4533.00 | 12.20 | 55285.12 | 4531.20 2014-01-03 03:30:00 | 4538.00 | 4540.00 | 4533.00 | 4538.00 | 3.66 | 16577.84 | 4535.66 2014-01-03 03:31:00 | 4538.00 | 4549.10 | 4538.00 | 4549.10 | 45.74 | 207907.93 | 4545.13 2014-01-03 03:32:00 | 4549.10 | 4550.00 | 4525.00 | 4530.00 | 74.26 | 337351.81 | 4543.03 2014-01-03 03:33:00 | 4530.00 | 4539.79 | 4530.00 | 4532.00 | 33.38 | 151278.14 | 4532.54 2014-01-03 03:34:00 | 4535.53 | 4550.00 | 4532.26 | 4550.00 | 52.83 | 239843.73 | 4540.26 2014-01-03 03:35:00 | 4550.00 | 4553.00 | 4538.00 | 4549.47 | 30.17 | 137221.92 | 4547.84 2014-01-03 03:36:00 | 4550.00 | 4550.00 | 4538.00 | 4538.00 | 50.13 | 227798.18 | 4544.42 2014-01-03 03:37:00 | 4548.00 | 4555.00 | 4538.00 | 4542.00 | 82.12 | 373570.27 | 4549.30 2014-01-03 03:38:00 | 4550.00 | 4555.00 | 4542.00 | 4553.00 | 25.14 | 114465.86 | 4552.41 2014-01-03 03:39:00 | 4553.00 | 4553.00 | 4545.00 | 4552.00 | 28.05 | 127620.66 | 4549.27 2014-01-03 03:40:00 | 4552.00 | 4566.00 | 4552.00 | 4561.00 | 7.82 | 35638.59 | 4559.11 2014-01-03 03:41:00 | 4561.00 | 4577.00 | 4560.00 | 4571.00 | 115.31 | 527188.41 | 4572.12 2014-01-03 03:42:00 | 4571.00 | 4579.00 | 4571.00 | 4575.01 | 39.15 | 179116.24 | 4575.01 2014-01-03 03:43:00 | 4577.00 | 4581.31 | 4571.60 | 4575.00 | 84.58 | 387130.69 | 4576.99 2014-01-03 03:44:00 | 4575.00 | 4581.00 | 4550.00 | 4580.00 | 30.87 | 140999.74 | 4566.94 2014-01-03 03:45:00 | 4578.80 | 4580.00 | 4575.00 | 4580.00 | 18.83 | 86228.01 | 4578.32 2014-01-03 03:46:00 | 4580.00 | 4580.00 | 4575.14 | 4577.91 | 24.00 | 109925.47 | 4579.46 2014-01-03 03:47:00 | 4578.80 | 4578.80 | 4567.00 | 4578.80 | 11.21 | 51284.99 | 4576.97 2014-01-03 03:48:00 | 4577.00 | 4579.99 | 4567.01 | 4579.90 | 65.22 | 298242.45 | 4573.22 2014-01-03 03:49:00 | 4579.99 | 4583.00 | 4570.10 | 4571.00 | 20.04 | 91701.15 | 4575.22 2014-01-03 03:50:00 | 4572.00 | 4581.00 | 4572.00 | 4573.00 | 24.63 | 112702.69 | 4576.20 2014-01-03 03:51:00 | 4573.00 | 4578.00 | 4573.00 | 4577.00 | 24.02 | 109901.18 | 4575.97 2014-01-03 03:52:00 | 4573.00 | 4574.00 | 4571.00 | 4574.00 | 29.17 | 133392.39 | 4572.46 2014-01-03 03:53:00 | 4571.00 | 4574.00 | 4570.00 | 4574.00 | 5.84 | 26700.40 | 4571.99 2014-01-03 03:54:00 | 4572.00 | 4573.90 | 4570.00 | 4570.00 | 14.18 | 64820.30 | 4570.60 2014-01-03 03:55:00 | 4572.00 | 4575.00 | 4570.00 | 4575.00 | 17.04 | 77932.79 | 4572.72 2014-01-03 03:56:00 | 4574.73 | 4575.00 | 4570.10 | 4575.00 | 41.76 | 190944.81 | 4572.98 2014-01-03 03:57:00 | 4575.00 | 4578.55 | 4573.00 | 4575.00 | 21.30 | 97516.56 | 4577.60 2014-01-03 03:58:00 | 4575.00 | 4578.93 | 4571.00 | 4577.83 | 32.56 | 148943.65 | 4575.14 2014-01-03 03:59:00 | 4575.00 | 4577.65 | 4571.00 | 4575.18 | 29.59 | 135362.41 | 4575.06 2014-01-03 04:00:00 | 4572.31 | 4577.55 | 4571.00 | 4577.00 | 27.01 | 123536.23 | 4573.21 2014-01-03 04:01:00 | 4577.25 | 4580.00 | 4572.00 | 4580.00 | 19.43 | 88955.28 | 4577.77 2014-01-03 04:02:00 | 4580.00 | 4586.02 | 4575.00 | 4586.02 | 35.08 | 160774.31 | 4582.55 2014-01-03 04:03:00 | 4588.00 | 4599.00 | 4585.40 | 4589.00 | 65.51 | 301069.11 | 4595.84 2014-01-03 04:04:00 | 4589.00 | 4594.00 | 4576.14 | 4589.00 | 35.64 | 163330.94 | 4582.41 2014-01-03 04:05:00 | 4589.00 | 4600.00 | 4589.00 | 4595.00 | 36.14 | 166109.58 | 4595.90 2014-01-03 04:06:00 | 4600.00 | 4601.00 | 4595.00 | 4601.00 | 29.53 | 135795.73 | 4598.57 2014-01-03 04:07:00 | 4610.00 | 4621.00 | 4610.00 | 4621.00 | 22.99 | 106076.81 | 4615.04 2014-01-03 04:08:00 | 4621.00 | 4629.15 | 4610.01 | 4628.00 | 35.89 | 165844.62 | 4621.43 2014-01-03 04:09:00 | 4622.85 | 4627.00 | 4615.00 | 4627.00 | 13.60 | 62848.30 | 4620.52 2014-01-03 04:10:00 | 4620.00 | 4627.00 | 4615.00 | 4615.00 | 14.05 | 64887.03 | 4617.31 2014-01-03 04:11:00 | 4617.62 | 4620.00 | 4615.00 | 4615.05 | 9.22 | 42564.48 | 4617.54 2014-01-03 04:12:00 | 4617.00 | 4620.00 | 4615.00 | 4615.00 | 21.64 | 99880.98 | 4615.79 2014-01-03 04:13:00 | 4617.14 | 4622.42 | 4615.00 | 4620.00 | 14.35 | 66266.75 | 4619.50 2014-01-03 04:14:00 | 4623.00 | 4625.00 | 4616.00 | 4620.00 | 2.77 | 12781.24 | 4620.84 2014-01-03 04:15:00 | 4620.00 | 4625.00 | 4617.00 | 4619.00 | 30.82 | 142443.15 | 4621.33 2014-01-03 04:16:00 | 4625.00 | 4627.00 | 4625.00 | 4627.00 | 7.05 | 32585.06 | 4625.27 2014-01-03 04:17:00 | 4627.90 | 4639.00 | 4627.80 | 4639.00 | 10.85 | 50264.20 | 4630.94 2014-01-03 04:18:00 | 4639.00 | 4649.38 | 4639.00 | 4649.00 | 37.07 | 172294.12 | 4647.80 2014-01-03 04:19:00 | 4649.00 | 4650.00 | 4645.00 | 4648.00 | 59.46 | 276329.10 | 4647.62 2014-01-03 04:20:00 | 4648.00 | 4650.00 | 4645.01 | 4649.99 | 11.56 | 53713.13 | 4648.48 2014-01-03 04:21:00 | 4649.99 | 4649.99 | 4647.00 | 4647.00 | 5.33 | 24780.95 | 4649.33 2014-01-03 04:22:00 | 4647.00 | 4651.00 | 4645.00 | 4650.00 | 29.69 | 138020.98 | 4648.11 2014-01-03 04:23:00 | 4648.54 | 4650.00 | 4645.00 | 4646.00 | 22.05 | 102451.74 | 4647.39 2014-01-03 04:24:00 | 4645.00 | 4645.00 | 4640.00 | 4640.20 | 15.86 | 73607.81 | 4641.68 2014-01-03 04:25:00 | 4640.20 | 4642.00 | 4639.00 | 4642.00 | 8.44 | 39174.08 | 4640.93 2014-01-03 04:26:00 | 4642.00 | 4642.68 | 4642.00 | 4642.00 | 8.09 | 37535.53 | 4642.04 2014-01-03 04:27:00 | 4642.49 | 4642.68 | 4640.00 | 4640.00 | 6.34 | 29437.63 | 4641.70 2014-01-03 04:28:00 | 4639.57 | 4640.00 | 4627.90 | 4627.90 | 19.42 | 89957.34 | 4633.15 2014-01-03 04:29:00 | 4629.98 | 4640.00 | 4627.00 | 4635.00 | 18.74 | 86750.72 | 4629.42 2014-01-03 04:30:00 | 4635.00 | 4635.00 | 4601.00 | 4610.00 | 57.78 | 267207.49 | 4624.81 2014-01-03 04:31:00 | 4610.00 | 4625.00 | 4601.01 | 4605.93 | 18.50 | 85211.94 | 4607.30 2014-01-03 04:32:00 | 4603.66 | 4625.00 | 4603.66 | 4625.00 | 29.36 | 135584.90 | 4617.39 2014-01-03 04:33:00 | 4625.00 | 4630.00 | 4612.00 | 4630.00 | 36.78 | 170077.77 | 4623.69 2014-01-03 04:34:00 | 4630.00 | 4630.00 | 4615.00 | 4615.00 | 20.14 | 93202.86 | 4627.29 2014-01-03 04:35:00 | 4615.00 | 4626.99 | 4615.00 | 4616.11 | 31.25 | 144361.29 | 4620.15 2014-01-03 04:36:00 | 4616.11 | 4617.00 | 4616.10 | 4616.10 | 9.19 | 42427.84 | 4616.24 2014-01-03 04:37:00 | 4616.10 | 4629.90 | 4616.10 | 4617.00 | 15.33 | 70882.34 | 4623.47 2014-01-03 04:38:00 | 4617.00 | 4617.00 | 4617.00 | 4617.00 | 4.39 | 20259.40 | 4617.00 2014-01-03 04:39:00 | 4617.00 | 4630.00 | 4616.00 | 4616.00 | 26.18 | 120972.35 | 4620.09 2014-01-03 04:40:00 | 4616.00 | 4617.11 | 4601.00 | 4601.00 | 51.58 | 238025.85 | 4614.51 2014-01-03 04:41:00 | 4600.90 | 4601.00 | 4589.00 | 4589.00 | 24.13 | 110987.89 | 4599.20 2014-01-03 04:42:00 | 4588.00 | 4593.47 | 4525.00 | 4557.83 | 93.73 | 427047.16 | 4556.38 2014-01-03 04:43:00 | 4580.00 | 4592.00 | 4570.00 | 4577.47 | 13.72 | 62858.66 | 4583.21 2014-01-03 04:44:00 | 4577.28 | 4598.00 | 4534.00 | 4582.00 | 53.51 | 244622.07 | 4571.44 2014-01-03 04:45:00 | 4580.00 | 4598.00 | 4579.98 | 4590.08 | 34.93 | 160389.99 | 4591.89 2014-01-03 04:46:00 | 4590.00 | 4590.00 | 4586.28 | 4586.28 | 6.09 | 27970.43 | 4589.83 2014-01-03 04:47:00 | 4582.95 | 4590.00 | 4570.00 | 4584.57 | 29.88 | 136933.54 | 4583.40 2014-01-03 04:48:00 | 4590.00 | 4595.00 | 4590.00 | 4595.00 | 14.60 | 67078.16 | 4594.08 2014-01-03 04:49:00 | 4598.00 | 4600.00 | 4580.10 | 4594.99 | 26.31 | 120934.85 | 4597.06 2014-01-03 04:50:00 | 4595.00 | 4600.00 | 4587.13 | 4596.00 | 15.53 | 71335.12 | 4594.56 2014-01-03 04:51:00 | 4581.20 | 4599.00 | 4581.20 | 4590.00 | 40.18 | 184670.08 | 4595.84 2014-01-03 04:52:00 | 4595.00 | 4598.00 | 4582.02 | 4582.02 | 1.98 | 9095.98 | 4589.29 2014-01-03 04:53:00 | 4585.00 | 4591.61 | 4585.00 | 4590.77 | 17.23 | 79038.53 | 4588.33 2014-01-03 04:54:00 | 4593.00 | 4594.00 | 4586.00 | 4590.00 | 6.90 | 31661.52 | 4589.29 2014-01-03 04:55:00 | 4589.00 | 4589.00 | 4582.00 | 4582.00 | 10.60 | 48571.45 | 4582.21 2014-01-03 04:56:00 | 4582.00 | 4588.21 | 4580.20 | 4580.20 | 36.70 | 168289.38 | 4585.04 2014-01-03 04:57:00 | 4581.00 | 4588.98 | 4580.00 | 4585.15 | 30.38 | 139246.96 | 4583.96 2014-01-03 04:58:00 | 4587.88 | 4593.00 | 4587.88 | 4587.88 | 10.23 | 46959.11 | 4590.33 2014-01-03 04:59:00 | 4587.34 | 4587.34 | 4583.34 | 4583.34 | 0.42 | 1915.88 | 4583.44 2014-01-03 05:00:00 | 4583.33 | 4595.00 | 4583.33 | 4595.00 | 11.02 | 50586.93 | 4590.88 2014-01-03 05:01:00 | 4593.48 | 4597.00 | 4584.54 | 4596.40 | 23.63 | 108497.24 | 4591.70 2014-01-03 05:02:00 | 4591.00 | 4595.00 | 4591.00 | 4595.00 | 4.35 | 19961.75 | 4593.13 2014-01-03 05:03:00 | 4595.00 | 4596.00 | 4595.00 | 4596.00 | 4.72 | 21701.94 | 4595.92 2014-01-03 05:04:00 | 4597.00 | 4597.00 | 4595.00 | 4595.00 | 7.94 | 36470.01 | 4596.09 2014-01-03 05:05:00 | 4595.55 | 4595.55 | 4591.00 | 4591.10 | 25.75 | 118266.70 | 4593.42 2014-01-03 05:06:00 | 4590.14 | 4590.36 | 4585.00 | 4585.01 | 35.61 | 163326.38 | 4586.79 2014-01-03 05:07:00 | 4587.49 | 4590.51 | 4585.00 | 4585.00 | 11.26 | 51639.78 | 4587.35 2014-01-03 05:08:00 | 4585.00 | 4590.37 | 4584.00 | 4584.00 | 17.77 | 81523.57 | 4586.68 2014-01-03 05:09:00 | 4584.00 | 4584.29 | 4575.08 | 4579.81 | 39.08 | 179046.92 | 4581.08 2014-01-03 05:10:00 | 4580.00 | 4585.00 | 4576.39 | 4580.00 | 33.72 | 154461.60 | 4580.58 2014-01-03 05:11:00 | 4578.38 | 4580.33 | 4573.00 | 4580.00 | 34.96 | 160048.98 | 4577.93 2014-01-03 05:12:00 | 4575.00 | 4580.00 | 4575.00 | 4580.00 | 5.17 | 23654.15 | 4579.70 2014-01-03 05:13:00 | 4580.00 | 4584.00 | 4576.00 | 4584.00 | 5.27 | 24154.36 | 4579.89 2014-01-03 05:14:00 | 4583.88 | 4585.00 | 4583.88 | 4585.00 | 7.60 | 34862.39 | 4584.74 2014-01-03 05:15:00 | 4584.00 | 4584.00 | 4581.25 | 4581.25 | 3.42 | 15655.51 | 4582.99 2014-01-03 05:16:00 | 4583.45 | 4583.87 | 4580.53 | 4582.83 | 15.60 | 71480.82 | 4582.40 2014-01-03 05:17:00 | 4584.00 | 4585.00 | 4584.00 | 4585.00 | 2.36 | 10809.08 | 4584.00 2014-01-03 05:18:00 | 4585.00 | 4585.00 | 4584.00 | 4585.00 | 14.24 | 65291.01 | 4584.40 2014-01-03 05:19:00 | 4584.00 | 4584.00 | 4576.00 | 4583.77 | 13.42 | 61436.80 | 4579.71 2014-01-03 05:20:00 | 4582.92 | 4583.87 | 4578.09 | 4580.79 | 25.22 | 115526.60 | 4581.30 2014-01-03 05:21:00 | 4582.81 | 4584.99 | 4580.00 | 4580.00 | 17.42 | 79810.10 | 4581.78 2014-01-03 05:22:00 | 4580.00 | 4584.15 | 4578.00 | 4578.00 | 27.66 | 126705.39 | 4581.31 2014-01-03 05:23:00 | 4576.00 | 4585.00 | 4575.00 | 4577.00 | 25.35 | 116134.18 | 4580.51 2014-01-03 05:24:00 | 4580.00 | 4585.00 | 4580.00 | 4584.90 | 49.30 | 226006.10 | 4584.49 2014-01-03 05:25:00 | 4584.00 | 4589.90 | 4580.00 | 4580.00 | 20.53 | 94111.90 | 4584.56 2014-01-03 05:26:00 | 4580.00 | 4584.50 | 4580.00 | 4584.50 | 2.98 | 13635.48 | 4581.81 2014-01-03 05:27:00 | 4581.68 | 4584.97 | 4580.00 | 4580.00 | 20.42 | 93534.65 | 4581.66 2014-01-03 05:28:00 | 4578.10 | 4584.44 | 4578.10 | 4582.50 | 20.21 | 92589.90 | 4581.39 2014-01-03 05:29:00 | 4583.05 | 4583.05 | 4580.00 | 4580.00 | 2.23 | 10197.48 | 4581.08 2014-01-03 05:30:00 | 4582.50 | 4584.50 | 4580.00 | 4580.00 | 28.41 | 130178.84 | 4582.63 2014-01-03 05:31:00 | 4580.00 | 4584.11 | 4580.00 | 4580.00 | 15.74 | 72123.65 | 4582.48 2014-01-03 05:32:00 | 4584.50 | 4584.50 | 4580.00 | 4580.00 | 16.99 | 77849.70 | 4582.90 2014-01-03 05:33:00 | 4578.40 | 4581.43 | 4578.00 | 4578.40 | 9.61 | 43987.86 | 4579.21 2014-01-03 05:34:00 | 4578.00 | 4580.00 | 4578.00 | 4578.50 | 2.33 | 10671.05 | 4579.85 2014-01-03 05:35:00 | 4578.50 | 4582.50 | 4578.50 | 4578.51 | 12.20 | 55861.50 | 4579.56 2014-01-03 05:36:00 | 4580.00 | 4581.70 | 4578.50 | 4580.00 | 13.80 | 63189.64 | 4579.29 2014-01-03 05:37:00 | 4580.00 | 4580.00 | 4580.00 | 4580.00 | 0.20 | 916.00 | 4580.00 2014-01-03 05:38:00 | 4581.00 | 4581.70 | 4580.00 | 4581.70 | 17.07 | 78175.47 | 4580.24 2014-01-03 05:39:00 | 4582.50 | 4583.00 | 4580.00 | 4580.00 | 13.81 | 63282.67 | 4581.39 2014-01-03 05:40:00 | 4582.00 | 4583.00 | 4582.00 | 4583.00 | 0.30 | 1374.83 | 4582.78 2014-01-03 05:41:00 | 4581.00 | 4581.00 | 4580.00 | 4580.00 | 14.77 | 67644.71 | 4580.18 2014-01-03 05:42:00 | 4581.00 | 4582.75 | 4581.00 | 4582.75 | 7.59 | 34793.50 | 4581.71 2014-01-03 05:43:00 | 4580.01 | 4582.75 | 4580.00 | 4580.00 | 10.16 | 46530.68 | 4581.59 2014-01-03 05:44:00 | 4583.00 | 4583.00 | 4581.00 | 4583.00 | 5.80 | 26578.34 | 4582.47 2014-01-03 05:45:00 | 4584.40 | 4587.88 | 4584.40 | 4587.88 | 28.00 | 128459.44 | 4587.18 2014-01-03 05:46:00 | 4588.00 | 4588.10 | 4588.00 | 4588.10 | 0.62 | 2862.94 | 4588.04 2014-01-03 05:47:00 | 4589.99 | 4591.00 | 4589.99 | 4589.99 | 9.45 | 43367.02 | 4590.07 2014-01-03 05:48:00 | 4590.00 | 4591.00 | 4590.00 | 4591.00 | 6.40 | 29381.50 | 4590.86 2014-01-03 05:49:00 | 4591.00 | 4591.00 | 4590.00 | 4591.00 | 5.14 | 23582.25 | 4590.67 2014-01-03 05:50:00 | 4589.69 | 4589.99 | 4586.20 | 4586.20 | 25.33 | 116228.36 | 4589.47 2014-01-03 05:51:00 | 4587.12 | 4589.90 | 4586.23 | 4589.90 | 31.97 | 146653.15 | 4587.35 2014-01-03 05:52:00 | 4589.99 | 4590.00 | 4586.23 | 4586.23 | 2.94 | 13467.30 | 4588.52 2014-01-03 05:53:00 | 4586.30 | 4590.00 | 4586.30 | 4590.00 | 29.49 | 135306.91 | 4588.07 2014-01-03 05:54:00 | 4590.00 | 4590.00 | 4586.34 | 4590.00 | 10.97 | 50341.38 | 4588.59 2014-01-03 05:55:00 | 4589.75 | 4589.91 | 4586.67 | 4589.00 | 9.58 | 43965.75 | 4588.85 2014-01-03 05:56:00 | 4588.50 | 4588.50 | 4587.00 | 4588.50 | 5.70 | 26142.95 | 4588.09 2014-01-03 05:57:00 | 4588.50 | 4588.51 | 4586.21 | 4586.30 | 6.44 | 29539.80 | 4588.35 2014-01-03 05:58:00 | 4588.50 | 4589.00 | 4584.00 | 4584.00 | 6.83 | 31349.47 | 4587.95 2014-01-03 05:59:00 | 4586.21 | 4589.00 | 4586.21 | 4589.00 | 6.21 | 28494.37 | 4587.73 2014-01-03 06:00:00 | 4586.21 | 4587.00 | 4581.00 | 4583.27 | 16.34 | 74894.34 | 4582.66 2014-01-03 06:01:00 | 4587.70 | 4587.70 | 4581.01 | 4581.01 | 12.66 | 58037.50 | 4585.05 2014-01-03 06:02:00 | 4586.53 | 4590.00 | 4581.02 | 4590.00 | 23.68 | 108579.89 | 4585.30 2014-01-03 06:03:00 | 4590.00 | 4591.00 | 4588.00 | 4591.00 | 7.06 | 32395.03 | 4590.48 2014-01-03 06:04:00 | 4590.00 | 4593.00 | 4588.02 | 4588.02 | 15.59 | 71577.72 | 4590.96 2014-01-03 06:05:00 | 4588.02 | 4595.00 | 4588.02 | 4590.00 | 9.87 | 45297.92 | 4590.39 2014-01-03 06:06:00 | 4590.00 | 4590.00 | 4590.00 | 4590.00 | 15.05 | 69079.50 | 4590.00 2014-01-03 06:07:00 | 4590.00 | 4590.01 | 4590.00 | 4590.00 | 8.77 | 40263.49 | 4590.00 2014-01-03 06:08:00 | . | . | . | . | . | . | . 2014-01-03 06:09:00 | 4590.00 | 4590.00 | 4588.03 | 4588.03 | 6.56 | 30104.05 | 4588.33 2014-01-03 06:10:00 | 4588.03 | 4590.00 | 4588.03 | 4590.00 | 10.90 | 50025.04 | 4589.45 2014-01-03 06:11:00 | 4588.03 | 4590.00 | 4588.03 | 4590.00 | 4.29 | 19697.68 | 4589.39 2014-01-03 06:12:00 | 4589.00 | 4589.00 | 4589.00 | 4589.00 | 1.00 | 4589.00 | 4589.00 2014-01-03 06:13:00 | 4589.00 | 4589.00 | 4589.00 | 4589.00 | 1.63 | 7466.30 | 4589.00 2014-01-03 06:14:00 | 4589.00 | 4589.00 | 4588.03 | 4588.03 | 6.47 | 29702.58 | 4588.69 2014-01-03 06:15:00 | 4588.04 | 4588.04 | 4588.00 | 4588.00 | 3.00 | 13764.09 | 4588.03 2014-01-03 06:16:00 | 4588.00 | 4588.00 | 4588.00 | 4588.00 | 4.08 | 18709.86 | 4588.00 2014-01-03 06:17:00 | 4588.00 | 4588.00 | 4587.00 | 4588.00 | 2.63 | 12042.88 | 4587.76 2014-01-03 06:18:00 | 4590.00 | 4590.00 | 4590.00 | 4590.00 | 1.83 | 8413.47 | 4590.00 2014-01-03 06:19:00 | 4589.50 | 4589.50 | 4585.00 | 4588.79 | 22.74 | 104318.80 | 4587.46 2014-01-03 06:20:00 | 4586.09 | 4588.46 | 4585.00 | 4585.00 | 13.97 | 64089.35 | 4586.33 2014-01-03 06:21:00 | 4586.00 | 4587.00 | 4586.00 | 4587.00 | 2.45 | 11231.74 | 4586.26 2014-01-03 06:22:00 | 4587.00 | 4587.00 | 4587.00 | 4587.00 | 1.20 | 5508.99 | 4587.00 2014-01-03 06:23:00 | 4588.99 | 4589.00 | 4588.99 | 4589.00 | 2.81 | 12885.89 | 4588.99 2014-01-03 06:24:00 | 4589.00 | 4589.50 | 4587.01 | 4587.01 | 0.84 | 3844.89 | 4588.17 2014-01-03 06:25:00 | 4587.01 | 4587.01 | 4587.00 | 4587.00 | 3.83 | 17549.89 | 4587.01 2014-01-03 06:26:00 | 4587.00 | 4587.00 | 4580.00 | 4587.00 | 20.83 | 95436.66 | 4582.35 2014-01-03 06:27:00 | 4582.20 | 4585.31 | 4582.17 | 4585.31 | 14.15 | 64870.01 | 4584.13 2014-01-03 06:28:00 | 4583.00 | 4585.00 | 4582.20 | 4582.86 | 23.74 | 108810.02 | 4583.40 2014-01-03 06:29:00 | 4583.00 | 4585.80 | 4582.20 | 4583.00 | 7.39 | 33863.52 | 4584.83 2014-01-03 06:30:00 | 4583.00 | 4587.51 | 4583.00 | 4587.51 | 7.23 | 33150.77 | 4585.17 2014-01-03 06:31:00 | 4585.13 | 4588.00 | 4585.13 | 4588.00 | 2.67 | 12246.84 | 4586.83 2014-01-03 06:32:00 | 4588.00 | 4588.45 | 4584.00 | 4585.00 | 17.70 | 81145.71 | 4585.80 2014-01-03 06:33:00 | 4585.60 | 4588.75 | 4585.00 | 4588.00 | 42.39 | 194462.70 | 4587.36 2014-01-03 06:34:00 | 4588.80 | 4589.40 | 4585.00 | 4588.55 | 38.78 | 177899.73 | 4587.65 2014-01-03 06:35:00 | 4589.40 | 4589.50 | 4585.00 | 4589.30 | 13.88 | 63679.51 | 4588.19 2014-01-03 06:36:00 | 4589.00 | 4590.00 | 4585.69 | 4588.03 | 30.55 | 140173.54 | 4588.03 2014-01-03 06:37:00 | 4585.91 | 4589.29 | 4585.04 | 4587.55 | 36.62 | 167961.06 | 4586.97 2014-01-03 06:38:00 | 4588.00 | 4589.00 | 4587.55 | 4589.00 | 12.25 | 56224.37 | 4588.62 2014-01-03 06:39:00 | 4589.00 | 4590.00 | 4589.00 | 4590.00 | 6.89 | 31612.22 | 4589.46 2014-01-03 06:40:00 | 4589.30 | 4590.00 | 4589.09 | 4590.00 | 10.24 | 47017.61 | 4589.77 2014-01-03 06:41:00 | 4591.50 | 4591.50 | 4590.00 | 4590.00 | 2.85 | 13084.50 | 4591.05 2014-01-03 06:42:00 | 4590.00 | 4591.50 | 4585.20 | 4590.77 | 34.56 | 158611.06 | 4588.91 2014-01-03 06:43:00 | 4585.20 | 4593.89 | 4585.11 | 4585.11 | 56.61 | 259805.13 | 4589.30 2014-01-03 06:44:00 | 4591.80 | 4600.00 | 4591.80 | 4598.36 | 47.86 | 220025.63 | 4597.08 2014-01-03 06:45:00 | 4596.65 | 4600.00 | 4595.00 | 4595.00 | 40.54 | 186412.39 | 4597.78 2014-01-03 06:46:00 | 4595.00 | 4595.00 | 4591.00 | 4591.00 | 10.11 | 46435.56 | 4594.85 2014-01-03 06:47:00 | 4588.70 | 4592.52 | 4588.70 | 4590.41 | 40.50 | 185930.86 | 4591.11 2014-01-03 06:48:00 | 4591.00 | 4591.00 | 4591.00 | 4591.00 | 1.21 | 5536.75 | 4591.00 2014-01-03 06:49:00 | 4591.00 | 4592.70 | 4588.70 | 4592.70 | 31.13 | 142908.96 | 4590.27 2014-01-03 06:50:00 | 4591.97 | 4592.70 | 4588.76 | 4591.98 | 4.90 | 22489.04 | 4591.47 2014-01-03 06:51:00 | 4590.40 | 4590.40 | 4588.00 | 4588.00 | 4.72 | 21681.66 | 4588.71 2014-01-03 06:52:00 | 4589.00 | 4592.00 | 4589.00 | 4589.00 | 5.65 | 25935.50 | 4589.54 2014-01-03 06:53:00 | 4592.00 | 4592.00 | 4592.00 | 4592.00 | 2.40 | 11020.80 | 4592.00 2014-01-03 06:54:00 | 4592.00 | 4600.00 | 4589.00 | 4595.00 | 33.36 | 153341.62 | 4596.16 2014-01-03 06:55:00 | 4592.70 | 4600.00 | 4590.22 | 4600.00 | 58.81 | 270235.71 | 4595.22 2014-01-03 06:56:00 | 4591.00 | 4599.00 | 4591.00 | 4597.15 | 48.86 | 224607.73 | 4596.68 2014-01-03 06:57:00 | 4593.01 | 4601.00 | 4591.00 | 4601.00 | 7.06 | 32437.62 | 4597.82 2014-01-03 06:58:00 | 4594.63 | 4605.00 | 4592.01 | 4603.83 | 18.55 | 85320.01 | 4598.47 2014-01-03 06:59:00 | 4600.00 | 4600.00 | 4594.00 | 4595.00 | 39.58 | 181974.35 | 4597.98 2014-01-03 07:00:00 | 4595.00 | 4603.28 | 4595.00 | 4603.28 | 8.45 | 38866.67 | 4599.06 2014-01-03 07:01:00 | 4600.00 | 4608.00 | 4600.00 | 4608.00 | 20.31 | 93471.71 | 4603.38 2014-01-03 07:02:00 | 4608.00 | 4620.00 | 4602.99 | 4615.00 | 56.15 | 259138.29 | 4615.11 2014-01-03 07:03:00 | 4605.00 | 4615.00 | 4605.00 | 4614.00 | 14.26 | 65743.51 | 4609.70 2014-01-03 07:04:00 | 4614.00 | 4614.00 | 4606.00 | 4607.94 | 32.60 | 150247.81 | 4609.25 2014-01-03 07:05:00 | 4610.00 | 4613.00 | 4607.00 | 4610.00 | 60.31 | 278047.77 | 4610.39 2014-01-03 07:06:00 | 4610.00 | 4612.00 | 4606.10 | 4608.00 | 22.96 | 105821.52 | 4608.35 2014-01-03 07:07:00 | 4610.90 | 4611.00 | 4608.00 | 4609.00 | 9.37 | 43200.53 | 4608.55 2014-01-03 07:08:00 | 4609.00 | 4609.00 | 4608.00 | 4608.00 | 12.30 | 56666.68 | 4608.55 2014-01-03 07:09:00 | 4608.00 | 4608.00 | 4606.10 | 4606.10 | 4.13 | 19009.09 | 4607.15 2014-01-03 07:10:00 | 4606.00 | 4606.10 | 4605.00 | 4606.00 | 5.34 | 24590.72 | 4605.87 2014-01-03 07:11:00 | 4605.00 | 4606.10 | 4605.00 | 4606.10 | 6.33 | 29144.90 | 4605.70 2014-01-03 07:12:00 | 4606.00 | 4606.00 | 4605.00 | 4605.00 | 2.31 | 10625.36 | 4605.71 2014-01-03 07:13:00 | 4605.00 | 4608.48 | 4605.00 | 4608.25 | 6.45 | 29703.00 | 4606.55 2014-01-03 07:14:00 | 4607.68 | 4607.84 | 4604.00 | 4604.15 | 38.21 | 175971.80 | 4605.75 2014-01-03 07:15:00 | 4605.00 | 4607.90 | 4604.00 | 4605.00 | 25.16 | 115889.01 | 4605.53 2014-01-03 07:16:00 | 4605.00 | 4608.00 | 4605.00 | 4608.00 | 5.02 | 23111.05 | 4605.63 2014-01-03 07:17:00 | 4605.00 | 4605.00 | 4601.50 | 4602.00 | 4.26 | 19603.57 | 4603.94 2014-01-03 07:18:00 | 4604.00 | 4604.00 | 4602.00 | 4602.00 | 5.47 | 25163.91 | 4602.03 2014-01-03 07:19:00 | 4602.00 | 4602.00 | 4600.00 | 4600.00 | 32.16 | 147932.47 | 4600.32 2014-01-03 07:20:00 | 4601.99 | 4602.01 | 4599.99 | 4599.99 | 13.51 | 62151.65 | 4601.10 2014-01-03 07:21:00 | 4599.01 | 4599.01 | 4590.00 | 4590.87 | 55.86 | 256541.59 | 4592.50 2014-01-03 07:22:00 | 4595.00 | 4600.00 | 4591.14 | 4594.61 | 15.56 | 71491.76 | 4594.59 2014-01-03 07:23:00 | 4594.99 | 4600.00 | 4594.99 | 4600.00 | 9.43 | 43364.32 | 4598.06 2014-01-03 07:24:00 | 4599.10 | 4605.00 | 4599.10 | 4601.29 | 44.12 | 203077.90 | 4603.06 2014-01-03 07:25:00 | 4602.00 | 4602.00 | 4600.10 | 4600.10 | 5.95 | 27374.54 | 4600.76 2014-01-03 07:26:00 | 4600.10 | 4602.00 | 4600.00 | 4602.00 | 3.26 | 14992.24 | 4600.26 2014-01-03 07:27:00 | 4600.01 | 4602.00 | 4600.00 | 4602.00 | 1.71 | 7857.04 | 4600.14 2014-01-03 07:28:00 | 4601.00 | 4601.00 | 4601.00 | 4601.00 | 1.44 | 6643.84 | 4601.00 2014-01-03 07:29:00 | 4600.10 | 4601.00 | 4600.10 | 4601.00 | 2.95 | 13561.60 | 4600.27 2014-01-03 07:30:00 | 4601.00 | 4601.98 | 4601.00 | 4601.98 | 4.08 | 18757.28 | 4601.88 2014-01-03 07:31:00 | 4601.98 | 4602.00 | 4601.98 | 4602.00 | 5.00 | 23009.96 | 4601.99 2014-01-03 07:32:00 | 4602.00 | 4603.00 | 4602.00 | 4603.00 | 2.39 | 10995.15 | 4602.41 2014-01-03 07:33:00 | 4603.00 | 4603.00 | 4602.00 | 4602.00 | 2.47 | 11381.64 | 4602.36 2014-01-03 07:34:00 | 4601.00 | 4601.99 | 4600.01 | 4600.01 | 2.22 | 10200.47 | 4601.02 2014-01-03 07:35:00 | 4600.00 | 4600.00 | 4600.00 | 4600.00 | 1.80 | 8257.00 | 4600.00 2014-01-03 07:36:00 | 4600.01 | 4601.00 | 4600.00 | 4601.00 | 8.53 | 39235.65 | 4600.26 2014-01-03 07:37:00 | 4602.00 | 4603.00 | 4602.00 | 4603.00 | 5.62 | 25864.24 | 4602.18 2014-01-03 07:38:00 | 4603.00 | 4604.00 | 4603.00 | 4604.00 | 1.15 | 5294.45 | 4603.87 2014-01-03 07:39:00 | 4603.00 | 4603.00 | 4603.00 | 4603.00 | 0.01 | 55.24 | 4603.00 2014-01-03 07:40:00 | 4603.00 | 4605.00 | 4603.00 | 4605.00 | 3.44 | 15838.52 | 4604.22 2014-01-03 07:41:00 | 4605.00 | 4605.00 | 4605.00 | 4605.00 | 1.20 | 5526.00 | 4605.00 2014-01-03 07:42:00 | 4605.00 | 4606.00 | 4604.00 | 4604.00 | 1.71 | 7874.34 | 4604.87 2014-01-03 07:43:00 | 4605.90 | 4605.90 | 4604.01 | 4604.01 | 2.24 | 10318.20 | 4604.28 2014-01-03 07:44:00 | 4604.01 | 4605.00 | 4604.00 | 4605.00 | 2.87 | 13223.70 | 4604.35 2014-01-03 07:45:00 | 4604.00 | 4604.00 | 4603.11 | 4603.11 | 4.71 | 21678.11 | 4603.55 2014-01-03 07:46:00 | 4603.11 | 4603.20 | 4603.10 | 4603.10 | 5.04 | 23218.20 | 4603.13 2014-01-03 07:47:00 | 4601.00 | 4603.20 | 4601.00 | 4603.10 | 15.70 | 72240.91 | 4602.80 2014-01-03 07:48:00 | 4603.20 | 4608.88 | 4603.20 | 4608.00 | 73.93 | 340526.52 | 4606.13 2014-01-03 07:49:00 | 4608.00 | 4609.00 | 4608.00 | 4609.00 | 10.44 | 48103.39 | 4608.93 2014-01-03 07:50:00 | 4610.00 | 4610.00 | 4609.00 | 4610.00 | 5.42 | 24983.30 | 4609.46 2014-01-03 07:51:00 | 4610.10 | 4613.53 | 4609.01 | 4610.64 | 11.12 | 51250.32 | 4610.50 2014-01-03 07:52:00 | 4612.00 | 4620.00 | 4610.10 | 4620.00 | 84.32 | 389155.52 | 4615.11 2014-01-03 07:53:00 | 4618.89 | 4620.00 | 4609.01 | 4612.00 | 66.05 | 304902.21 | 4616.30 2014-01-03 07:54:00 | 4615.00 | 4620.00 | 4615.00 | 4619.89 | 16.14 | 74541.14 | 4617.27 2014-01-03 07:55:00 | 4619.53 | 4620.00 | 4615.38 | 4620.00 | 24.60 | 113596.99 | 4618.70 2014-01-03 07:56:00 | 4620.00 | 4625.00 | 4620.00 | 4625.00 | 27.58 | 127464.08 | 4620.94 2014-01-03 07:57:00 | 4624.99 | 4625.00 | 4624.99 | 4625.00 | 2.06 | 9536.75 | 4625.00 2014-01-03 07:58:00 | 4626.00 | 4626.00 | 4625.00 | 4625.00 | 27.89 | 129002.87 | 4625.42 2014-01-03 07:59:00 | 4628.00 | 4637.99 | 4628.00 | 4631.00 | 63.47 | 293970.57 | 4631.43 2014-01-03 08:00:00 | 4631.00 | 4636.93 | 4630.00 | 4631.00 | 49.68 | 230142.69 | 4632.87 2014-01-03 08:01:00 | 4631.00 | 4635.00 | 4625.00 | 4634.00 | 80.11 | 370968.11 | 4630.97 2014-01-03 08:02:00 | 4634.00 | 4634.00 | 4626.10 | 4629.00 | 27.35 | 126676.85 | 4631.69 2014-01-03 08:03:00 | 4629.00 | 4632.36 | 4627.00 | 4630.00 | 52.18 | 241626.73 | 4630.91 2014-01-03 08:04:00 | 4632.00 | 4632.00 | 4630.00 | 4632.00 | 19.44 | 89999.39 | 4630.31 2014-01-03 08:05:00 | 4630.20 | 4633.00 | 4630.00 | 4630.20 | 10.28 | 47620.62 | 4631.00 2014-01-03 08:06:00 | 4632.99 | 4634.00 | 4631.00 | 4632.00 | 7.93 | 36726.94 | 4632.56 2014-01-03 08:07:00 | 4632.00 | 4634.00 | 4631.00 | 4632.00 | 20.52 | 95057.44 | 4632.43 2014-01-03 08:08:00 | 4632.00 | 4634.00 | 4632.00 | 4634.00 | 6.62 | 30663.45 | 4633.34 2014-01-03 08:09:00 | 4635.00 | 4639.06 | 4633.00 | 4633.01 | 45.97 | 213170.26 | 4637.06 2014-01-03 08:10:00 | 4633.01 | 4637.73 | 4633.01 | 4635.00 | 19.23 | 89133.54 | 4636.09 2014-01-03 08:11:00 | 4635.98 | 4639.00 | 4635.98 | 4638.99 | 20.50 | 95088.60 | 4638.24 2014-01-03 08:12:00 | 4638.99 | 4649.00 | 4638.98 | 4649.00 | 64.32 | 298469.82 | 4640.39 2014-01-03 08:13:00 | 4648.90 | 4650.00 | 4648.90 | 4650.00 | 56.00 | 260363.16 | 4649.59 2014-01-03 08:14:00 | 4650.00 | 4656.86 | 4643.01 | 4649.99 | 81.31 | 378122.41 | 4650.15 2014-01-03 08:15:00 | 4649.99 | 4651.00 | 4643.00 | 4650.00 | 61.46 | 285759.82 | 4649.75 2014-01-03 08:16:00 | 4650.00 | 4651.31 | 4643.00 | 4649.10 | 57.09 | 265410.16 | 4649.22 2014-01-03 08:17:00 | 4645.01 | 4649.94 | 4640.00 | 4645.13 | 75.39 | 350035.39 | 4643.24 2014-01-03 08:18:00 | 4646.01 | 4648.98 | 4645.12 | 4645.12 | 7.51 | 34901.49 | 4646.10 2014-01-03 08:19:00 | 4645.12 | 4647.99 | 4640.00 | 4640.00 | 21.94 | 101910.52 | 4644.75 2014-01-03 08:20:00 | 4645.00 | 4645.00 | 4638.99 | 4638.99 | 16.50 | 76569.66 | 4639.74 2014-01-03 08:21:00 | 4638.99 | 4640.00 | 4638.99 | 4639.99 | 19.76 | 91665.08 | 4639.63 2014-01-03 08:22:00 | 4640.00 | 4644.99 | 4640.00 | 4640.32 | 9.89 | 45924.62 | 4641.66 2014-01-03 08:23:00 | 4644.99 | 4644.99 | 4640.00 | 4641.99 | 43.29 | 200920.25 | 4641.69 2014-01-03 08:24:00 | 4640.01 | 4642.00 | 4639.00 | 4642.00 | 19.53 | 90658.00 | 4641.04 2014-01-03 08:25:00 | 4642.00 | 4642.00 | 4639.00 | 4639.00 | 12.45 | 57768.53 | 4640.04 2014-01-03 08:26:00 | 4638.99 | 4639.99 | 4633.01 | 4635.36 | 23.52 | 109051.80 | 4637.54 2014-01-03 08:27:00 | 4638.99 | 4639.97 | 4634.19 | 4639.01 | 47.49 | 220213.75 | 4637.35 2014-01-03 08:28:00 | 4639.90 | 4640.00 | 4639.90 | 4639.94 | 7.45 | 34567.51 | 4639.93 2014-01-03 08:29:00 | 4639.92 | 4645.01 | 4639.00 | 4645.01 | 21.24 | 98631.05 | 4642.77 2014-01-03 08:30:00 | 4645.00 | 4645.00 | 4639.87 | 4639.87 | 34.78 | 161477.39 | 4642.42 2014-01-03 08:31:00 | 4644.89 | 4649.01 | 4640.01 | 4643.00 | 27.60 | 128205.25 | 4645.12 2014-01-03 08:32:00 | 4643.00 | 4643.00 | 4641.02 | 4641.02 | 4.21 | 19538.92 | 4641.07 2014-01-03 08:33:00 | 4642.98 | 4642.99 | 4641.00 | 4641.00 | 11.34 | 52652.39 | 4641.43 2014-01-03 08:34:00 | 4641.00 | 4641.00 | 4639.00 | 4639.00 | 23.69 | 109931.40 | 4640.02 2014-01-03 08:35:00 | 4639.00 | 4639.98 | 4634.99 | 4636.01 | 20.06 | 93026.04 | 4636.93 2014-01-03 08:36:00 | 4636.03 | 4636.03 | 4636.00 | 4636.00 | 15.56 | 72136.36 | 4636.01 2014-01-03 08:37:00 | 4636.00 | 4636.00 | 4634.01 | 4635.00 | 14.85 | 68831.06 | 4634.46 2014-01-03 08:38:00 | 4634.01 | 4634.01 | 4633.00 | 4633.00 | 10.98 | 50890.16 | 4633.96 2014-01-03 08:39:00 | 4634.01 | 4636.00 | 4634.00 | 4634.02 | 11.36 | 52651.21 | 4634.38 2014-01-03 08:40:00 | 4634.01 | 4634.01 | 4631.00 | 4632.99 | 10.40 | 48209.13 | 4633.71 2014-01-03 08:41:00 | 4632.99 | 4634.01 | 4632.99 | 4634.01 | 7.59 | 35176.89 | 4633.42 2014-01-03 08:42:00 | 4636.02 | 4641.99 | 4636.01 | 4641.01 | 50.35 | 233606.39 | 4639.74 2014-01-03 08:43:00 | 4641.02 | 4642.00 | 4641.00 | 4641.97 | 19.65 | 91187.31 | 4641.28 2014-01-03 08:44:00 | 4641.02 | 4641.02 | 4640.00 | 4641.01 | 14.28 | 66256.54 | 4640.79 2014-01-03 08:45:00 | 4641.01 | 4645.00 | 4641.00 | 4644.00 | 14.18 | 65846.93 | 4643.32 2014-01-03 08:46:00 | 4644.37 | 4645.00 | 4644.00 | 4645.00 | 16.55 | 76868.60 | 4644.91 2014-01-03 08:47:00 | 4645.00 | 4645.01 | 4644.03 | 4645.01 | 15.00 | 69674.11 | 4644.94 2014-01-03 08:48:00 | 4645.01 | 4645.96 | 4640.08 | 4644.96 | 27.41 | 127252.72 | 4643.07 2014-01-03 08:49:00 | 4640.01 | 4643.99 | 4640.01 | 4640.11 | 25.82 | 119847.94 | 4642.57 2014-01-03 08:50:00 | 4640.34 | 4643.13 | 4640.11 | 4640.11 | 3.89 | 18056.39 | 4640.55 2014-01-03 08:51:00 | 4640.11 | 4644.00 | 4640.11 | 4644.00 | 38.44 | 178401.29 | 4641.64 2014-01-03 08:52:00 | 4644.01 | 4645.00 | 4644.00 | 4644.01 | 17.38 | 80724.57 | 4644.68 2014-01-03 08:53:00 | 4644.01 | 4645.00 | 4640.00 | 4643.98 | 25.45 | 118127.03 | 4641.53 2014-01-03 08:54:00 | 4643.98 | 4643.98 | 4643.98 | 4643.98 | 0.48 | 2233.75 | 4643.98 2014-01-03 08:55:00 | 4643.90 | 4643.90 | 4643.00 | 4643.90 | 2.16 | 10015.98 | 4643.48 2014-01-03 08:56:00 | 4643.90 | 4643.90 | 4643.02 | 4643.03 | 1.93 | 8961.12 | 4643.07 2014-01-03 08:57:00 | 4643.04 | 4643.90 | 4643.03 | 4643.86 | 3.01 | 13986.39 | 4643.55 2014-01-03 08:58:00 | 4643.80 | 4643.98 | 4643.80 | 4643.98 | 3.40 | 15780.03 | 4643.92 2014-01-03 08:59:00 | 4644.00 | 4645.00 | 4644.00 | 4645.00 | 50.50 | 234550.35 | 4644.65 2014-01-03 09:00:00 | 4646.00 | 4648.00 | 4646.00 | 4646.03 | 5.21 | 24213.66 | 4647.54 2014-01-03 09:01:00 | 4647.00 | 4648.00 | 4647.00 | 4648.00 | 5.63 | 26162.66 | 4647.01 2014-01-03 09:02:00 | 4647.99 | 4650.00 | 4647.99 | 4650.00 | 15.25 | 70903.51 | 4649.11 2014-01-03 09:03:00 | 4650.00 | 4654.99 | 4650.00 | 4654.99 | 16.48 | 76639.66 | 4650.75 2014-01-03 09:04:00 | 4654.99 | 4655.00 | 4650.10 | 4651.75 | 53.05 | 246802.46 | 4652.26 2014-01-03 09:05:00 | 4652.00 | 4654.98 | 4650.00 | 4650.00 | 32.21 | 149831.39 | 4652.28 2014-01-03 09:06:00 | 4650.00 | 4654.00 | 4650.00 | 4653.99 | 16.35 | 76074.70 | 4653.74 2014-01-03 09:07:00 | 4653.98 | 4654.00 | 4649.99 | 4649.99 | 22.90 | 106518.28 | 4651.66 2014-01-03 09:08:00 | 4650.36 | 4653.00 | 4650.00 | 4652.99 | 39.45 | 183494.43 | 4651.67 2014-01-03 09:09:00 | 4650.09 | 4652.98 | 4650.03 | 4650.06 | 5.02 | 23329.33 | 4650.06 2014-01-03 09:10:00 | 4652.88 | 4652.89 | 4652.88 | 4652.89 | 1.54 | 7151.49 | 4652.89 2014-01-03 09:11:00 | 4652.79 | 4652.80 | 4652.79 | 4652.80 | 2.16 | 10050.03 | 4652.79 2014-01-03 09:12:00 | 4652.50 | 4652.50 | 4650.21 | 4650.21 | 1.40 | 6511.44 | 4651.03 2014-01-03 09:13:00 | 4650.23 | 4651.00 | 4650.00 | 4650.00 | 28.56 | 132798.92 | 4650.15 2014-01-03 09:14:00 | 4650.00 | 4650.00 | 4644.88 | 4644.88 | 5.47 | 25425.50 | 4648.17 2014-01-03 09:15:00 | 4644.00 | 4646.99 | 4644.00 | 4646.00 | 4.76 | 22130.40 | 4646.31 2014-01-03 09:16:00 | 4646.95 | 4646.95 | 4640.01 | 4640.93 | 39.61 | 183895.27 | 4642.18 2014-01-03 09:17:00 | 4643.00 | 4644.94 | 4641.00 | 4641.88 | 27.34 | 126959.72 | 4643.06 2014-01-03 09:18:00 | 4641.01 | 4644.99 | 4641.01 | 4644.98 | 4.05 | 18810.11 | 4644.47 2014-01-03 09:19:00 | 4644.98 | 4650.96 | 4644.97 | 4650.27 | 39.38 | 183022.19 | 4647.36 2014-01-03 09:20:00 | 4650.00 | 4650.00 | 4645.01 | 4645.01 | 23.54 | 109433.42 | 4648.43 2014-01-03 09:21:00 | 4645.01 | 4648.90 | 4645.01 | 4648.90 | 1.14 | 5315.57 | 4646.48 2014-01-03 09:22:00 | 4648.62 | 4651.00 | 4645.82 | 4651.00 | 17.09 | 79453.50 | 4648.85 2014-01-03 09:23:00 | 4650.00 | 4651.02 | 4649.97 | 4649.97 | 5.75 | 26730.60 | 4650.42 2014-01-03 09:24:00 | 4649.97 | 4652.00 | 4646.82 | 4652.00 | 22.51 | 104642.28 | 4649.32 2014-01-03 09:25:00 | 4652.00 | 4655.00 | 4652.00 | 4654.00 | 9.65 | 44895.05 | 4653.30 2014-01-03 09:26:00 | 4654.99 | 4655.04 | 4654.99 | 4655.02 | 17.71 | 82449.57 | 4655.01 2014-01-03 09:27:00 | 4655.02 | 4658.47 | 4655.01 | 4656.99 | 12.35 | 57514.94 | 4656.70 2014-01-03 09:28:00 | 4655.04 | 4659.00 | 4655.01 | 4658.99 | 42.75 | 199135.43 | 4657.81 2014-01-03 09:29:00 | 4656.00 | 4659.00 | 4656.00 | 4659.00 | 8.28 | 38565.95 | 4658.85 2014-01-03 09:30:00 | 4659.00 | 4660.00 | 4656.01 | 4660.00 | 9.28 | 43208.65 | 4658.61 2014-01-03 09:31:00 | 4660.00 | 4661.03 | 4659.87 | 4660.00 | 4.66 | 21696.92 | 4659.99 2014-01-03 09:32:00 | 4660.00 | 4664.30 | 4660.00 | 4664.30 | 33.33 | 155401.06 | 4662.92 2014-01-03 09:33:00 | 4665.00 | 4670.00 | 4665.00 | 4670.00 | 8.95 | 41762.94 | 4667.29 2014-01-03 09:34:00 | 4670.00 | 4675.10 | 4670.00 | 4675.10 | 21.78 | 101770.66 | 4672.67 2014-01-03 09:35:00 | 4675.10 | 4676.00 | 4675.00 | 4676.00 | 16.99 | 79451.91 | 4675.57 2014-01-03 09:36:00 | 4675.02 | 4678.00 | 4675.02 | 4676.00 | 22.35 | 104510.03 | 4676.48 2014-01-03 09:37:00 | 4676.01 | 4677.99 | 4675.00 | 4676.01 | 13.02 | 60870.87 | 4675.90 2014-01-03 09:38:00 | 4676.98 | 4678.00 | 4675.00 | 4676.00 | 9.98 | 46647.42 | 4676.43 2014-01-03 09:39:00 | 4675.00 | 4675.00 | 4671.00 | 4671.00 | 13.62 | 63638.26 | 4673.79 2014-01-03 09:40:00 | 4671.00 | 4671.01 | 4668.32 | 4668.32 | 15.76 | 73609.86 | 4670.68 2014-01-03 09:41:00 | 4661.11 | 4671.00 | 4660.55 | 4671.00 | 8.79 | 41024.81 | 4667.21 2014-01-03 09:42:00 | 4669.99 | 4670.00 | 4668.06 | 4670.00 | 10.39 | 48520.67 | 4669.94 2014-01-03 09:43:00 | 4670.00 | 4670.00 | 4668.00 | 4668.03 | 15.13 | 70660.98 | 4669.33 2014-01-03 09:44:00 | 4668.01 | 4668.02 | 4667.00 | 4668.00 | 6.07 | 28334.22 | 4667.91 2014-01-03 09:45:00 | 4668.00 | 4668.00 | 4663.00 | 4663.00 | 25.76 | 120206.15 | 4665.66 2014-01-03 09:46:00 | 4663.00 | 4663.01 | 4661.11 | 4663.01 | 22.14 | 103223.91 | 4662.96 2014-01-03 09:47:00 | 4663.01 | 4666.34 | 4663.01 | 4663.01 | 20.15 | 93975.60 | 4664.03 2014-01-03 09:48:00 | 4663.01 | 4666.90 | 4663.01 | 4666.90 | 0.97 | 4502.91 | 4666.23 2014-01-03 09:49:00 | 4663.01 | 4663.98 | 4663.00 | 4663.93 | 4.27 | 19898.99 | 4663.46 2014-01-03 09:50:00 | 4663.94 | 4663.94 | 4662.00 | 4663.94 | 5.06 | 23586.90 | 4663.29 2014-01-03 09:51:00 | 4664.00 | 4668.00 | 4664.00 | 4664.00 | 5.31 | 24790.43 | 4666.00 2014-01-03 09:52:00 | 4665.00 | 4669.90 | 4665.00 | 4665.10 | 20.69 | 96607.82 | 4668.62 2014-01-03 09:53:00 | 4668.00 | 4672.00 | 4668.00 | 4672.00 | 22.13 | 103350.62 | 4669.32 2014-01-03 09:54:00 | 4672.60 | 4675.49 | 4670.20 | 4670.20 | 3.40 | 15879.90 | 4673.31 2014-01-03 09:55:00 | 4670.00 | 4675.99 | 4670.00 | 4673.00 | 17.76 | 82996.01 | 4674.25 2014-01-03 09:56:00 | 4673.00 | 4673.00 | 4668.82 | 4670.00 | 7.13 | 33296.94 | 4669.98 2014-01-03 09:57:00 | 4674.00 | 4675.97 | 4666.00 | 4670.71 | 23.92 | 111692.25 | 4670.19 2014-01-03 09:58:00 | 4670.20 | 4672.00 | 4670.10 | 4670.78 | 4.50 | 21017.74 | 4670.61 2014-01-03 09:59:00 | 4670.10 | 4671.50 | 4668.58 | 4671.50 | 15.06 | 70312.52 | 4670.07 2014-01-03 10:00:00 | 4670.00 | 4671.00 | 4668.00 | 4668.00 | 5.03 | 23496.95 | 4669.51 2014-01-03 10:01:00 | 4666.00 | 4666.00 | 4666.00 | 4666.00 | 13.79 | 64339.47 | 4666.00 2014-01-03 10:02:00 | 4666.00 | 4666.00 | 4664.99 | 4664.99 | 16.52 | 77086.16 | 4665.67 2014-01-03 10:03:00 | 4664.89 | 4669.98 | 4664.89 | 4668.05 | 8.76 | 40892.42 | 4666.49 2014-01-03 10:04:00 | 4668.01 | 4668.02 | 4668.00 | 4668.00 | 54.72 | 255447.47 | 4668.01 2014-01-03 10:05:00 | 4667.99 | 4670.00 | 4667.99 | 4670.00 | 11.69 | 54574.83 | 4668.11 2014-01-03 10:06:00 | 4668.03 | 4668.03 | 4668.00 | 4668.00 | 10.42 | 48645.32 | 4668.01 2014-01-03 10:07:00 | 4669.99 | 4670.00 | 4668.04 | 4668.04 | 12.44 | 58101.70 | 4669.80 2014-01-03 10:08:00 | 4670.08 | 4670.09 | 4670.00 | 4670.09 | 1.48 | 6925.65 | 4670.03 2014-01-03 10:09:00 | 4670.09 | 4670.09 | 4669.99 | 4670.00 | 1.93 | 9013.18 | 4670.04 2014-01-03 10:10:00 | 4670.00 | 4670.11 | 4665.99 | 4666.00 | 29.20 | 136339.43 | 4668.52 2014-01-03 10:11:00 | 4666.00 | 4670.00 | 4665.20 | 4670.00 | 43.41 | 202570.04 | 4666.11 2014-01-03 10:12:00 | 4665.25 | 4665.27 | 4662.00 | 4664.00 | 17.63 | 82203.77 | 4664.04 2014-01-03 10:13:00 | 4667.55 | 4668.65 | 4661.00 | 4662.02 | 7.09 | 33073.57 | 4663.50 2014-01-03 10:14:00 | 4662.00 | 4665.00 | 4660.00 | 4664.90 | 35.74 | 166638.49 | 4662.13 2014-01-03 10:15:00 | 4664.92 | 4670.01 | 4664.92 | 4670.01 | 34.70 | 162009.20 | 4668.45 2014-01-03 10:16:00 | 4670.10 | 4673.00 | 4670.01 | 4673.00 | 7.85 | 36673.83 | 4670.64 2014-01-03 10:17:00 | 4670.07 | 4673.50 | 4670.07 | 4673.50 | 3.65 | 17043.17 | 4671.92 2014-01-03 10:18:00 | 4673.50 | 4675.01 | 4673.50 | 4673.51 | 28.14 | 131547.06 | 4674.74 2014-01-03 10:19:00 | 4673.51 | 4674.99 | 4660.00 | 4663.99 | 11.81 | 55158.00 | 4669.26 2014-01-03 10:20:00 | 4660.01 | 4671.59 | 4660.01 | 4665.01 | 34.72 | 161874.71 | 4662.96 2014-01-03 10:21:00 | 4666.01 | 4670.00 | 4666.00 | 4666.00 | 5.72 | 26695.42 | 4666.22 2014-01-03 10:22:00 | 4665.99 | 4673.97 | 4665.99 | 4670.99 | 17.24 | 80536.78 | 4670.69 2014-01-03 10:23:00 | 4669.91 | 4673.97 | 4666.09 | 4670.01 | 62.92 | 293812.29 | 4669.47 2014-01-03 10:24:00 | 4673.97 | 4675.99 | 4673.97 | 4675.02 | 15.10 | 70612.01 | 4675.05 2014-01-03 10:25:00 | 4675.99 | 4682.03 | 4675.99 | 4679.99 | 26.21 | 122662.55 | 4680.17 2014-01-03 10:26:00 | 4684.00 | 4685.00 | 4681.00 | 4681.01 | 64.55 | 302291.83 | 4683.14 2014-01-03 10:27:00 | 4681.01 | 4681.05 | 4681.00 | 4681.01 | 15.31 | 71685.07 | 4681.02 2014-01-03 10:28:00 | 4680.98 | 4681.05 | 4680.98 | 4681.05 | 5.67 | 26559.95 | 4680.99 2014-01-03 10:29:00 | 4681.37 | 4688.00 | 4681.37 | 4682.05 | 23.52 | 110227.51 | 4685.75 2014-01-03 10:30:00 | 4687.97 | 4688.00 | 4682.05 | 4683.03 | 39.20 | 183658.59 | 4685.05 2014-01-03 10:31:00 | 4683.05 | 4687.00 | 4683.04 | 4684.01 | 3.90 | 18260.71 | 4684.64 2014-01-03 10:32:00 | 4686.98 | 4688.01 | 4683.98 | 4684.01 | 19.10 | 89491.97 | 4686.42 2014-01-03 10:33:00 | 4684.00 | 4690.00 | 4684.00 | 4690.00 | 10.16 | 47645.10 | 4687.63 2014-01-03 10:34:00 | 4690.00 | 4695.00 | 4688.84 | 4695.00 | 8.22 | 38597.21 | 4693.24 2014-01-03 10:35:00 | 4696.00 | 4696.00 | 4695.00 | 4696.00 | 16.39 | 76967.06 | 4695.98 2014-01-03 10:36:00 | 4696.01 | 4698.00 | 4695.00 | 4698.00 | 36.34 | 170727.39 | 4697.80 2014-01-03 10:37:00 | 4697.99 | 4700.00 | 4695.20 | 4700.00 | 51.46 | 241835.26 | 4699.21 2014-01-03 10:38:00 | 4700.01 | 4714.00 | 4700.01 | 4714.00 | 31.29 | 147363.66 | 4709.61 2014-01-03 10:39:00 | 4718.98 | 4735.00 | 4715.06 | 4734.98 | 30.39 | 143782.02 | 4731.85 2014-01-03 10:40:00 | 4735.00 | 4739.99 | 4735.00 | 4739.02 | 18.71 | 88651.12 | 4737.91 2014-01-03 10:41:00 | 4739.02 | 4747.98 | 4739.01 | 4745.01 | 15.87 | 75217.64 | 4741.11 2014-01-03 10:42:00 | 4747.93 | 4748.00 | 4747.92 | 4747.98 | 77.69 | 368890.13 | 4747.99 2014-01-03 10:43:00 | 4747.99 | 4748.00 | 4747.97 | 4747.97 | 76.00 | 360846.52 | 4747.98 2014-01-03 10:44:00 | 4747.93 | 4747.98 | 4740.00 | 4744.99 | 47.30 | 224367.39 | 4743.60 2014-01-03 10:45:00 | 4744.99 | 4747.00 | 4740.02 | 4746.94 | 83.93 | 398090.23 | 4743.29 2014-01-03 10:46:00 | 4746.94 | 4747.98 | 4746.92 | 4746.92 | 27.81 | 132001.77 | 4747.07 2014-01-03 10:47:00 | 4746.92 | 4747.99 | 4745.00 | 4745.00 | 35.14 | 166812.22 | 4747.07 2014-01-03 10:48:00 | 4746.97 | 4747.99 | 4744.99 | 4746.99 | 26.30 | 124838.94 | 4746.01 2014-01-03 10:49:00 | 4746.99 | 4748.01 | 4739.98 | 4747.00 | 44.09 | 209073.64 | 4741.65 2014-01-03 10:50:00 | 4740.00 | 4744.99 | 4740.00 | 4742.99 | 15.76 | 74694.19 | 4740.38 2014-01-03 10:51:00 | 4740.02 | 4743.00 | 4738.00 | 4743.00 | 28.73 | 136205.52 | 4740.55 2014-01-03 10:52:00 | 4743.00 | 4745.00 | 4742.91 | 4743.14 | 21.62 | 102575.72 | 4744.26 2014-01-03 10:53:00 | 4743.16 | 4745.00 | 4743.15 | 4745.00 | 13.90 | 65965.29 | 4744.68 2014-01-03 10:54:00 | 4745.00 | 4746.96 | 4745.00 | 4745.01 | 27.91 | 132433.98 | 4745.04 2014-01-03 10:55:00 | 4746.91 | 4747.97 | 4745.00 | 4747.97 | 22.36 | 106119.98 | 4746.19 2014-01-03 10:56:00 | 4747.99 | 4750.86 | 4747.99 | 4750.86 | 16.65 | 79070.34 | 4749.82 2014-01-03 10:57:00 | 4758.01 | 4759.00 | 4752.01 | 4758.02 | 17.30 | 82284.52 | 4757.43 2014-01-03 10:58:00 | 4758.02 | 4765.14 | 4758.01 | 4760.95 | 43.21 | 205791.18 | 4762.25 2014-01-03 10:59:00 | 4766.00 | 4771.06 | 4760.10 | 4762.00 | 11.47 | 54609.75 | 4761.92 2014-01-03 11:00:00 | 4762.00 | 4769.00 | 4762.00 | 4764.99 | 16.57 | 78989.32 | 4766.72 2014-01-03 11:01:00 | 4764.99 | 4771.10 | 4764.98 | 4770.01 | 25.59 | 121969.53 | 4767.23 2014-01-03 11:02:00 | 4770.01 | 4774.87 | 4762.00 | 4774.00 | 54.21 | 258517.84 | 4768.56 2014-01-03 11:03:00 | 4769.99 | 4770.10 | 4762.22 | 4763.02 | 41.96 | 200013.10 | 4766.42 2014-01-03 11:04:00 | 4763.01 | 4763.01 | 4762.00 | 4762.01 | 15.71 | 74808.66 | 4762.15 2014-01-03 11:05:00 | 4762.01 | 4762.18 | 4755.00 | 4760.00 | 43.36 | 206309.69 | 4758.61 2014-01-03 11:06:00 | 4755.00 | 4759.98 | 4755.00 | 4755.78 | 18.52 | 88118.79 | 4757.78 2014-01-03 11:07:00 | 4755.03 | 4758.62 | 4755.02 | 4756.01 | 6.76 | 32146.58 | 4756.11 2014-01-03 11:08:00 | 4756.01 | 4760.00 | 4756.00 | 4760.00 | 21.43 | 101941.43 | 4757.17 2014-01-03 11:09:00 | 4760.01 | 4762.10 | 4760.00 | 4762.04 | 22.03 | 104869.29 | 4761.16 2014-01-03 11:10:00 | 4763.00 | 4765.99 | 4763.00 | 4765.99 | 40.11 | 191054.34 | 4763.14 2014-01-03 11:11:00 | 4765.99 | 4773.44 | 4765.99 | 4770.09 | 37.24 | 177700.39 | 4771.76 2014-01-03 11:12:00 | 4774.33 | 4775.01 | 4771.01 | 4775.01 | 7.18 | 34287.18 | 4774.71 2014-01-03 11:13:00 | 4775.01 | 4775.01 | 4772.00 | 4772.00 | 29.44 | 140537.02 | 4774.00 2014-01-03 11:14:00 | 4772.00 | 4775.01 | 4771.02 | 4775.01 | 13.15 | 62796.50 | 4773.95 2014-01-03 11:15:00 | 4775.01 | 4777.00 | 4775.00 | 4777.00 | 8.52 | 40693.55 | 4775.68 2014-01-03 11:16:00 | 4778.00 | 4796.94 | 4778.00 | 4794.62 | 30.18 | 144361.66 | 4783.99 2014-01-03 11:17:00 | 4797.00 | 4799.00 | 4786.00 | 4790.00 | 57.50 | 275666.10 | 4794.19 2014-01-03 11:18:00 | 4790.01 | 4800.00 | 4790.00 | 4793.98 | 89.39 | 428754.61 | 4796.56 2014-01-03 11:19:00 | 4794.98 | 4796.80 | 4785.27 | 4786.45 | 67.41 | 323018.31 | 4791.92 2014-01-03 11:20:00 | 4794.99 | 4795.00 | 4786.00 | 4787.95 | 18.36 | 87922.57 | 4788.29 2014-01-03 11:21:00 | 4787.00 | 4787.00 | 4785.00 | 4785.00 | 25.47 | 121870.33 | 4785.42 2014-01-03 11:22:00 | 4780.49 | 4785.00 | 4777.01 | 4777.01 | 30.67 | 146639.82 | 4780.75 2014-01-03 11:23:00 | 4779.99 | 4780.00 | 4775.00 | 4779.00 | 35.59 | 170046.10 | 4777.65 2014-01-03 11:24:00 | 4779.00 | 4799.90 | 4776.00 | 4799.90 | 42.66 | 204167.94 | 4786.16 2014-01-03 11:25:00 | 4799.90 | 4810.01 | 4799.90 | 4810.01 | 42.33 | 203184.88 | 4800.47 2014-01-03 11:26:00 | 4811.00 | 4815.00 | 4802.00 | 4808.01 | 52.04 | 250186.87 | 4807.87 2014-01-03 11:27:00 | 4809.88 | 4819.00 | 4808.93 | 4813.01 | 13.47 | 64828.72 | 4812.11 2014-01-03 11:28:00 | 4813.01 | 4817.99 | 4813.01 | 4813.10 | 38.02 | 183119.77 | 4815.90 2014-01-03 11:29:00 | 4813.15 | 4814.98 | 4799.99 | 4802.01 | 30.90 | 148510.38 | 4806.78 2014-01-03 11:30:00 | 4802.01 | 4802.01 | 4800.00 | 4800.10 | 46.05 | 221074.11 | 4800.64 2014-01-03 11:31:00 | 4809.99 | 4809.99 | 4794.99 | 4800.00 | 47.45 | 227806.37 | 4800.98 2014-01-03 11:32:00 | 4794.99 | 4795.00 | 4778.78 | 4778.78 | 29.65 | 141812.62 | 4783.05 2014-01-03 11:33:00 | 4778.79 | 4778.79 | 4750.00 | 4770.00 | 42.54 | 202878.57 | 4769.57 2014-01-03 11:34:00 | 4770.00 | 4770.00 | 4754.99 | 4769.99 | 39.64 | 188688.94 | 4760.66 2014-01-03 11:35:00 | 4764.01 | 4770.00 | 4764.00 | 4770.00 | 11.92 | 56793.20 | 4766.53 2014-01-03 11:36:00 | 4769.96 | 4781.00 | 4769.96 | 4781.00 | 26.95 | 128726.47 | 4777.20 2014-01-03 11:37:00 | 4781.00 | 4792.96 | 4770.00 | 4785.29 | 72.94 | 349087.54 | 4786.28 2014-01-03 11:38:00 | 4785.00 | 4785.00 | 4771.00 | 4778.99 | 39.28 | 187478.53 | 4773.36 2014-01-03 11:39:00 | 4772.01 | 4777.02 | 4770.00 | 4770.03 | 25.47 | 121587.91 | 4774.14 2014-01-03 11:40:00 | 4770.03 | 4774.00 | 4767.58 | 4769.96 | 50.62 | 241489.59 | 4770.82 2014-01-03 11:41:00 | 4769.02 | 4770.01 | 4752.99 | 4760.01 | 40.57 | 193114.84 | 4760.51 2014-01-03 11:42:00 | 4764.21 | 4764.21 | 4755.00 | 4756.09 | 13.76 | 65463.41 | 4758.21 2014-01-03 11:43:00 | 4756.09 | 4756.09 | 4751.03 | 4751.06 | 31.55 | 149978.97 | 4753.54 2014-01-03 11:44:00 | 4751.07 | 4752.99 | 4686.00 | 4729.00 | 89.50 | 421689.14 | 4711.40 2014-01-03 11:45:00 | 4728.99 | 4734.00 | 4700.02 | 4734.00 | 73.44 | 346525.83 | 4718.68 2014-01-03 11:46:00 | 4734.00 | 4734.00 | 4712.01 | 4720.01 | 28.07 | 132647.12 | 4725.41 2014-01-03 11:47:00 | 4720.08 | 4720.10 | 4713.00 | 4716.00 | 26.40 | 124549.77 | 4717.79 2014-01-03 11:48:00 | 4716.01 | 4730.01 | 4716.00 | 4729.00 | 42.04 | 198546.19 | 4722.57 2014-01-03 11:49:00 | 4728.97 | 4729.98 | 4720.13 | 4725.00 | 23.79 | 112437.11 | 4726.83 2014-01-03 11:50:00 | 4725.00 | 4725.00 | 4720.02 | 4720.11 | 11.24 | 53078.69 | 4722.30 2014-01-03 11:51:00 | 4720.03 | 4720.12 | 4714.00 | 4714.00 | 27.92 | 131739.42 | 4718.97 2014-01-03 11:52:00 | 4715.99 | 4716.00 | 4701.99 | 4704.00 | 53.74 | 253044.04 | 4708.94 2014-01-03 11:53:00 | 4704.00 | 4720.00 | 4692.95 | 4720.00 | 100.56 | 473512.14 | 4708.66 2014-01-03 11:54:00 | 4710.03 | 4720.00 | 4710.02 | 4720.00 | 31.24 | 147324.08 | 4716.63 2014-01-03 11:55:00 | 4719.99 | 4745.09 | 4719.99 | 4745.09 | 45.52 | 215380.96 | 4731.36 2014-01-03 11:56:00 | 4740.01 | 4767.59 | 4740.01 | 4767.58 | 59.00 | 280246.39 | 4750.18 2014-01-03 11:57:00 | 4752.00 | 4760.00 | 4748.63 | 4751.01 | 38.01 | 180643.21 | 4752.64 2014-01-03 11:58:00 | 4748.63 | 4760.01 | 4748.61 | 4760.01 | 33.70 | 160177.75 | 4753.47 2014-01-03 11:59:00 | 4760.01 | 4760.01 | 4751.04 | 4759.00 | 22.20 | 105613.24 | 4758.42 2014-01-03 12:00:00 | 4758.33 | 4759.00 | 4750.00 | 4752.00 | 57.51 | 273423.07 | 4754.27 2014-01-03 12:01:00 | 4750.00 | 4758.90 | 4746.41 | 4754.90 | 45.75 | 217551.17 | 4754.80 2014-01-03 12:02:00 | 4751.09 | 4755.00 | 4750.00 | 4751.25 | 55.17 | 262164.13 | 4752.28 2014-01-03 12:03:00 | 4751.00 | 4754.89 | 4750.13 | 4753.89 | 15.87 | 75433.84 | 4752.04 2014-01-03 12:04:00 | 4753.89 | 4757.99 | 4753.89 | 4755.00 | 40.70 | 193515.54 | 4754.80 2014-01-03 12:05:00 | 4755.00 | 4760.01 | 4753.99 | 4760.01 | 46.94 | 223343.32 | 4757.65 2014-01-03 12:06:00 | 4760.00 | 4760.00 | 4758.01 | 4760.00 | 36.79 | 175114.07 | 4759.83 2014-01-03 12:07:00 | 4759.97 | 4760.00 | 4754.60 | 4758.20 | 47.16 | 224329.23 | 4757.07 2014-01-03 12:08:00 | 4758.20 | 4758.20 | 4749.99 | 4751.10 | 32.29 | 153455.70 | 4752.86 2014-01-03 12:09:00 | 4750.11 | 4758.00 | 4750.11 | 4756.40 | 18.37 | 87357.95 | 4755.99 2014-01-03 12:10:00 | 4756.40 | 4757.99 | 4749.37 | 4750.00 | 45.83 | 217865.99 | 4753.79 2014-01-03 12:11:00 | 4755.10 | 4758.00 | 4755.10 | 4756.00 | 6.99 | 33254.68 | 4757.47 2014-01-03 12:12:00 | 4757.99 | 4758.00 | 4756.00 | 4756.99 | 13.26 | 63076.78 | 4756.56 2014-01-03 12:13:00 | 4757.08 | 4762.58 | 4757.08 | 4761.99 | 14.83 | 70596.53 | 4760.39 2014-01-03 12:14:00 | 4761.98 | 4762.00 | 4757.83 | 4760.01 | 31.95 | 152110.50 | 4760.30 2014-01-03 12:15:00 | 4760.10 | 4765.00 | 4760.10 | 4763.00 | 28.70 | 136691.64 | 4763.11 2014-01-03 12:16:00 | 4764.90 | 4770.00 | 4762.98 | 4769.00 | 35.05 | 166987.29 | 4764.80 2014-01-03 12:17:00 | 4771.01 | 4780.10 | 4771.01 | 4780.01 | 24.42 | 116669.54 | 4777.23 2014-01-03 12:18:00 | 4780.01 | 4780.01 | 4778.00 | 4778.00 | 19.18 | 91663.16 | 4779.10 2014-01-03 12:19:00 | 4777.99 | 4777.99 | 4770.38 | 4770.46 | 73.58 | 351330.84 | 4774.75 2014-01-03 12:20:00 | 4770.00 | 4774.00 | 4770.00 | 4773.96 | 5.17 | 24664.78 | 4773.52 2014-01-03 12:21:00 | 4773.96 | 4775.00 | 4765.00 | 4766.75 | 48.22 | 230078.24 | 4771.82 2014-01-03 12:22:00 | 4769.33 | 4770.00 | 4765.36 | 4767.12 | 36.83 | 175579.55 | 4767.04 2014-01-03 12:23:00 | 4765.00 | 4765.00 | 4761.25 | 4762.26 | 46.03 | 219237.44 | 4763.24 2014-01-03 12:24:00 | 4764.99 | 4767.99 | 4764.99 | 4765.06 | 5.88 | 28000.64 | 4765.26 2014-01-03 12:25:00 | 4767.99 | 4768.03 | 4767.90 | 4768.03 | 2.71 | 12902.06 | 4767.95 2014-01-03 12:26:00 | 4768.99 | 4770.00 | 4768.10 | 4770.00 | 9.13 | 43528.08 | 4769.16 2014-01-03 12:27:00 | 4770.00 | 4772.66 | 4765.40 | 4765.40 | 43.43 | 207198.41 | 4770.75 2014-01-03 12:28:00 | 4765.00 | 4768.79 | 4765.00 | 4768.74 | 43.92 | 209328.44 | 4766.56 2014-01-03 12:29:00 | 4765.01 | 4770.01 | 4765.00 | 4766.00 | 19.43 | 92657.79 | 4768.31 2014-01-03 12:30:00 | 4765.00 | 4770.49 | 4765.00 | 4765.95 | 22.42 | 106916.24 | 4768.36 2014-01-03 12:31:00 | 4769.99 | 4772.00 | 4768.00 | 4771.99 | 14.46 | 68973.54 | 4769.95 2014-01-03 12:32:00 | 4771.00 | 4771.99 | 4766.01 | 4766.01 | 40.66 | 193942.74 | 4769.98 2014-01-03 12:33:00 | 4766.11 | 4770.99 | 4766.01 | 4768.10 | 2.56 | 12200.37 | 4767.63 2014-01-03 12:34:00 | 4770.00 | 4770.99 | 4766.00 | 4770.00 | 6.97 | 33235.23 | 4769.69 2014-01-03 12:35:00 | 4767.62 | 4767.62 | 4766.01 | 4767.62 | 1.74 | 8299.78 | 4767.25 2014-01-03 12:36:00 | 4770.00 | 4770.00 | 4767.39 | 4769.96 | 8.51 | 40606.99 | 4769.44 2014-01-03 12:37:00 | 4770.00 | 4772.00 | 4769.99 | 4772.00 | 26.15 | 124762.17 | 4770.47 2014-01-03 12:38:00 | 4772.00 | 4775.00 | 4770.00 | 4771.99 | 22.09 | 105430.89 | 4771.92 2014-01-03 12:39:00 | 4771.99 | 4771.99 | 4766.15 | 4766.15 | 53.87 | 256868.01 | 4768.29 2014-01-03 12:40:00 | 4769.99 | 4770.00 | 4768.98 | 4768.99 | 8.38 | 39964.72 | 4769.06 2014-01-03 12:41:00 | 4768.99 | 4769.99 | 4766.02 | 4769.98 | 26.83 | 127923.94 | 4767.77 2014-01-03 12:42:00 | 4769.98 | 4769.99 | 4766.20 | 4766.20 | 8.82 | 42043.13 | 4768.42 2014-01-03 12:43:00 | 4769.49 | 4769.60 | 4767.09 | 4767.09 | 5.49 | 26176.49 | 4768.03 2014-01-03 12:44:00 | 4766.04 | 4767.10 | 4766.03 | 4767.09 | 16.93 | 80724.83 | 4767.03 2014-01-03 12:45:00 | 4768.89 | 4768.89 | 4766.01 | 4766.01 | 14.00 | 66729.14 | 4767.05 2014-01-03 12:46:00 | 4766.01 | 4766.01 | 4764.00 | 4764.00 | 9.78 | 46583.32 | 4765.56 2014-01-03 12:47:00 | 4764.00 | 4765.99 | 4760.51 | 4761.70 | 21.88 | 104244.13 | 4763.92 2014-01-03 12:48:00 | 4761.92 | 4765.01 | 4761.92 | 4765.01 | 28.16 | 134139.77 | 4763.15 2014-01-03 12:49:00 | 4766.77 | 4768.90 | 4765.00 | 4767.00 | 51.79 | 246939.47 | 4767.82 2014-01-03 12:50:00 | 4768.71 | 4768.71 | 4767.01 | 4768.59 | 3.40 | 16212.64 | 4768.42 2014-01-03 12:51:00 | 4767.02 | 4767.49 | 4760.00 | 4767.49 | 27.00 | 128571.93 | 4762.81 2014-01-03 12:52:00 | 4761.77 | 4766.97 | 4761.12 | 4763.00 | 44.27 | 210851.89 | 4763.18 2014-01-03 12:53:00 | 4764.00 | 4767.00 | 4762.01 | 4766.99 | 17.75 | 84540.47 | 4764.19 2014-01-03 12:54:00 | 4766.99 | 4768.99 | 4766.99 | 4768.99 | 10.57 | 50380.40 | 4768.61 2014-01-03 12:55:00 | 4768.99 | 4770.03 | 4768.90 | 4770.03 | 27.58 | 131524.39 | 4769.70 2014-01-03 12:56:00 | 4772.97 | 4780.00 | 4771.01 | 4779.95 | 44.76 | 213834.75 | 4777.04 2014-01-03 12:57:00 | 4779.95 | 4789.99 | 4779.95 | 4789.99 | 26.52 | 126824.32 | 4781.85 2014-01-03 12:58:00 | 4789.00 | 4790.70 | 4786.01 | 4790.01 | 22.20 | 106323.93 | 4788.50 2014-01-03 12:59:00 | 4792.99 | 4796.00 | 4786.00 | 4790.00 | 131.43 | 629733.96 | 4791.26 2014-01-03 13:00:00 | 4786.94 | 4789.97 | 4785.00 | 4785.00 | 27.45 | 131403.98 | 4787.73 2014-01-03 13:01:00 | 4784.98 | 4787.00 | 4784.98 | 4787.00 | 32.44 | 155223.87 | 4785.54 2014-01-03 13:02:00 | 4787.01 | 4789.98 | 4786.99 | 4789.98 | 33.67 | 161188.40 | 4787.73 2014-01-03 13:03:00 | 4789.98 | 4796.01 | 4788.99 | 4796.01 | 22.59 | 108255.83 | 4792.84 2014-01-03 13:04:00 | 4796.01 | 4797.98 | 4792.02 | 4796.00 | 26.83 | 128685.89 | 4795.63 2014-01-03 13:05:00 | 4797.00 | 4798.00 | 4795.98 | 4797.00 | 28.33 | 135905.25 | 4797.73 2014-01-03 13:06:00 | 4796.02 | 4799.19 | 4796.02 | 4798.29 | 25.72 | 123385.43 | 4797.63 2014-01-03 13:07:00 | 4798.29 | 4799.19 | 4790.00 | 4795.97 | 36.48 | 174931.01 | 4795.65 2014-01-03 13:08:00 | 4790.01 | 4798.28 | 4790.00 | 4792.90 | 22.63 | 108495.42 | 4794.11 2014-01-03 13:09:00 | 4792.86 | 4798.28 | 4790.01 | 4793.16 | 18.57 | 89022.50 | 4793.63 2014-01-03 13:10:00 | 4793.17 | 4794.99 | 4793.17 | 4794.00 | 26.85 | 128736.18 | 4793.93 2014-01-03 13:11:00 | 4794.00 | 4794.00 | 4793.00 | 4793.98 | 11.18 | 53588.51 | 4793.68 2014-01-03 13:12:00 | 4793.02 | 4794.95 | 4793.01 | 4794.95 | 21.43 | 102715.30 | 4793.96 2014-01-03 13:13:00 | 4794.05 | 4795.00 | 4794.00 | 4794.00 | 50.35 | 241403.12 | 4794.50 2014-01-03 13:14:00 | 4794.00 | 4794.00 | 4791.00 | 4794.00 | 30.03 | 143913.00 | 4793.11 2014-01-03 13:15:00 | 4794.02 | 4794.79 | 4791.11 | 4793.61 | 37.08 | 177740.09 | 4793.16 2014-01-03 13:16:00 | 4794.79 | 4798.00 | 4794.79 | 4798.00 | 22.60 | 108350.14 | 4795.10 2014-01-03 13:17:00 | 4796.01 | 4798.00 | 4794.99 | 4795.00 | 8.74 | 41940.08 | 4796.44 2014-01-03 13:18:00 | 4797.80 | 4798.00 | 4794.00 | 4797.98 | 23.73 | 113841.45 | 4796.56 2014-01-03 13:19:00 | 4797.99 | 4800.00 | 4795.01 | 4795.14 | 48.17 | 231105.08 | 4797.90 2014-01-03 13:20:00 | 4795.14 | 4810.00 | 4795.14 | 4801.27 | 105.25 | 505486.03 | 4802.63 2014-01-03 13:21:00 | 4805.01 | 4815.00 | 4805.00 | 4814.99 | 52.01 | 250130.94 | 4809.19 2014-01-03 13:22:00 | 4814.99 | 4814.99 | 4805.00 | 4808.99 | 34.10 | 163972.81 | 4807.88 2014-01-03 13:23:00 | 4808.99 | 4812.56 | 4808.99 | 4810.02 | 27.68 | 133137.85 | 4809.72 2014-01-03 13:24:00 | 4812.00 | 4817.00 | 4810.03 | 4810.03 | 61.46 | 295912.28 | 4814.56 2014-01-03 13:25:00 | 4810.06 | 4816.01 | 4810.00 | 4813.99 | 38.27 | 184176.37 | 4812.55 2014-01-03 13:26:00 | 4813.99 | 4813.99 | 4811.99 | 4812.00 | 24.28 | 116862.50 | 4812.72 2014-01-03 13:27:00 | 4810.03 | 4810.05 | 4806.01 | 4806.01 | 34.04 | 163684.63 | 4809.16 2014-01-03 13:28:00 | 4806.01 | 4810.94 | 4806.00 | 4810.94 | 33.10 | 159179.63 | 4809.49 2014-01-03 13:29:00 | 4810.92 | 4812.95 | 4810.00 | 4811.02 | 36.29 | 174574.56 | 4810.67 2014-01-03 13:30:00 | 4811.03 | 4812.90 | 4810.00 | 4810.02 | 17.97 | 86461.75 | 4810.65 2014-01-03 13:31:00 | 4810.01 | 4811.01 | 4810.00 | 4811.00 | 26.97 | 129749.10 | 4810.33 2014-01-03 13:32:00 | 4812.00 | 4813.01 | 4810.01 | 4813.01 | 33.67 | 162054.08 | 4812.44 2014-01-03 13:33:00 | 4813.03 | 4813.03 | 4809.99 | 4809.99 | 33.01 | 158813.91 | 4810.79 2014-01-03 13:34:00 | 4806.02 | 4809.99 | 4806.01 | 4806.86 | 55.59 | 267290.40 | 4807.99 2014-01-03 13:35:00 | 4806.10 | 4808.49 | 4806.10 | 4808.00 | 3.58 | 17194.03 | 4808.17 2014-01-03 13:36:00 | 4808.01 | 4808.46 | 4806.31 | 4806.31 | 11.21 | 53912.95 | 4808.08 2014-01-03 13:37:00 | 4808.06 | 4808.08 | 4806.99 | 4807.07 | 18.28 | 87863.74 | 4807.60 2014-01-03 13:38:00 | 4807.99 | 4811.00 | 4807.50 | 4811.00 | 18.22 | 87643.81 | 4809.25 2014-01-03 13:39:00 | 4811.90 | 4812.85 | 4811.00 | 4811.02 | 11.04 | 53110.45 | 4812.04 2014-01-03 13:40:00 | 4811.99 | 4811.99 | 4809.97 | 4811.03 | 15.36 | 73876.96 | 4811.26 2014-01-03 13:41:00 | 4812.00 | 4812.10 | 4811.00 | 4811.99 | 11.42 | 54961.56 | 4811.90 2014-01-03 13:42:00 | 4811.01 | 4811.01 | 4809.97 | 4811.00 | 13.62 | 65539.19 | 4810.92 2014-01-03 13:43:00 | 4810.98 | 4811.00 | 4810.98 | 4811.00 | 4.21 | 20254.29 | 4811.00 2014-01-03 13:44:00 | 4812.00 | 4812.00 | 4811.26 | 4812.00 | 2.62 | 12621.76 | 4811.96 2014-01-03 13:45:00 | 4812.09 | 4812.85 | 4812.09 | 4812.83 | 13.44 | 64692.44 | 4812.71 2014-01-03 13:46:00 | 4812.84 | 4813.81 | 4812.80 | 4813.81 | 14.89 | 71683.30 | 4812.90 2014-01-03 13:47:00 | 4813.79 | 4820.02 | 4813.79 | 4820.02 | 24.94 | 120166.44 | 4817.64 2014-01-03 13:48:00 | 4821.01 | 4828.00 | 4821.01 | 4828.00 | 9.85 | 47498.75 | 4824.66 2014-01-03 13:49:00 | 4828.00 | 4830.01 | 4827.99 | 4830.01 | 13.26 | 64014.79 | 4829.48 2014-01-03 13:50:00 | 4832.99 | 4835.10 | 4830.52 | 4835.00 | 38.57 | 186476.53 | 4834.63 2014-01-03 13:51:00 | 4833.09 | 4833.99 | 4828.00 | 4828.02 | 25.59 | 123603.08 | 4831.08 2014-01-03 13:52:00 | 4828.01 | 4828.05 | 4821.00 | 4828.04 | 26.55 | 128149.06 | 4826.16 2014-01-03 13:53:00 | 4828.04 | 4834.01 | 4828.03 | 4829.99 | 33.75 | 163049.63 | 4830.81 2014-01-03 13:54:00 | 4829.92 | 4830.00 | 4829.01 | 4829.98 | 32.44 | 156698.83 | 4829.82 2014-01-03 13:55:00 | 4829.07 | 4838.00 | 4829.07 | 4829.50 | 52.98 | 256089.76 | 4833.62 2014-01-03 13:56:00 | 4829.50 | 4829.50 | 4825.01 | 4826.00 | 9.63 | 46492.03 | 4827.33 2014-01-03 13:57:00 | 4826.00 | 4826.00 | 4825.00 | 4825.00 | 11.44 | 55214.07 | 4825.14 2014-01-03 13:58:00 | 4824.99 | 4826.01 | 4824.99 | 4826.00 | 18.37 | 88653.98 | 4825.49 2014-01-03 13:59:00 | 4826.00 | 4826.00 | 4822.00 | 4825.41 | 32.98 | 159075.82 | 4823.84 2014-01-03 14:00:00 | 4822.00 | 4822.00 | 4818.00 | 4820.00 | 31.57 | 152193.48 | 4820.37 2014-01-03 14:01:00 | 4819.00 | 4819.00 | 4806.30 | 4806.30 | 32.51 | 156459.10 | 4812.65 2014-01-03 14:02:00 | 4809.96 | 4809.96 | 4768.00 | 4777.99 | 95.97 | 459655.13 | 4789.72 2014-01-03 14:03:00 | 4768.02 | 4782.00 | 4768.00 | 4780.00 | 28.23 | 134838.50 | 4776.43 2014-01-03 14:04:00 | 4779.03 | 4794.94 | 4779.03 | 4780.96 | 42.05 | 201089.20 | 4782.26 2014-01-03 14:05:00 | 4780.99 | 4795.92 | 4780.10 | 4794.78 | 23.35 | 111887.87 | 4791.36 2014-01-03 14:06:00 | 4794.77 | 4800.00 | 4790.00 | 4790.00 | 42.05 | 201537.90 | 4793.04 2014-01-03 14:07:00 | 4789.99 | 4789.99 | 4786.01 | 4788.01 | 7.93 | 37988.48 | 4788.67 2014-01-03 14:08:00 | 4789.03 | 4794.97 | 4789.03 | 4792.27 | 67.56 | 323739.80 | 4792.10 2014-01-03 14:09:00 | 4794.15 | 4794.98 | 4790.99 | 4790.99 | 30.43 | 145819.08 | 4791.64 2014-01-03 14:10:00 | 4790.99 | 4791.01 | 4787.00 | 4787.00 | 47.91 | 229415.03 | 4788.56 2014-01-03 14:11:00 | 4787.11 | 4787.11 | 4780.00 | 4780.00 | 25.35 | 121312.72 | 4784.76 2014-01-03 14:12:00 | 4780.00 | 4784.99 | 4775.00 | 4775.00 | 14.75 | 70503.41 | 4779.89 2014-01-03 14:13:00 | 4774.99 | 4775.00 | 4768.00 | 4769.99 | 41.20 | 196577.57 | 4771.42 2014-01-03 14:14:00 | 4769.99 | 4779.03 | 4768.00 | 4771.01 | 65.22 | 311119.26 | 4770.52 2014-01-03 14:15:00 | 4773.01 | 4777.99 | 4773.00 | 4774.00 | 12.07 | 57613.96 | 4775.30 2014-01-03 14:16:00 | 4773.02 | 4777.99 | 4773.01 | 4774.00 | 49.17 | 234811.66 | 4775.51 2014-01-03 14:17:00 | 4774.00 | 4777.00 | 4774.00 | 4775.99 | 18.24 | 87106.72 | 4775.33 2014-01-03 14:18:00 | 4775.99 | 4776.00 | 4774.98 | 4774.99 | 51.02 | 243638.97 | 4775.46 2014-01-03 14:19:00 | 4774.99 | 4775.00 | 4766.00 | 4766.00 | 22.45 | 107077.31 | 4770.44 2014-01-03 14:20:00 | 4760.99 | 4765.00 | 4760.00 | 4760.00 | 30.69 | 146145.19 | 4761.36 2014-01-03 14:21:00 | 4760.00 | 4769.17 | 4760.00 | 4765.00 | 22.50 | 107179.22 | 4763.94 2014-01-03 14:22:00 | 4761.00 | 4764.99 | 4756.07 | 4756.07 | 52.50 | 249889.36 | 4760.16 2014-01-03 14:23:00 | 4760.00 | 4760.00 | 4755.00 | 4755.00 | 15.58 | 74115.18 | 4757.38 2014-01-03 14:24:00 | 4753.00 | 4753.00 | 4738.54 | 4740.61 | 53.32 | 253066.04 | 4746.53 2014-01-03 14:25:00 | 4744.00 | 4750.00 | 4732.00 | 4735.01 | 67.83 | 321331.29 | 4737.65 2014-01-03 14:26:00 | 4740.00 | 4750.00 | 4740.00 | 4750.00 | 14.47 | 68673.30 | 4747.22 2014-01-03 14:27:00 | 4748.00 | 4750.00 | 4737.00 | 4741.67 | 26.62 | 126419.65 | 4749.05 2014-01-03 14:28:00 | 4748.00 | 4754.11 | 4748.00 | 4754.11 | 38.73 | 183953.88 | 4749.89 2014-01-03 14:29:00 | 4756.00 | 4770.00 | 4756.00 | 4770.00 | 56.78 | 270369.06 | 4761.95 2014-01-03 14:30:00 | 4772.00 | 4772.00 | 4765.00 | 4770.00 | 34.92 | 166589.07 | 4770.05 2014-01-03 14:31:00 | 4766.89 | 4770.00 | 4765.00 | 4769.99 | 45.27 | 215786.98 | 4767.19 2014-01-03 14:32:00 | 4770.00 | 4772.50 | 4765.00 | 4765.00 | 28.51 | 135974.32 | 4769.69 2014-01-03 14:33:00 | 4769.99 | 4772.50 | 4769.99 | 4770.00 | 51.21 | 244255.98 | 4770.16 2014-01-03 14:34:00 | 4770.00 | 4775.00 | 4770.00 | 4770.86 | 61.35 | 292747.24 | 4772.07 2014-01-03 14:35:00 | 4770.68 | 4782.00 | 4770.19 | 4782.00 | 27.83 | 132912.66 | 4775.19 2014-01-03 14:36:00 | 4782.00 | 4795.88 | 4782.00 | 4788.00 | 17.93 | 85876.78 | 4789.02 2014-01-03 14:37:00 | 4788.00 | 4790.00 | 4780.00 | 4785.00 | 66.20 | 316761.81 | 4784.85 2014-01-03 14:38:00 | 4780.00 | 4785.00 | 4780.00 | 4784.90 | 9.29 | 44448.48 | 4783.52 2014-01-03 14:39:00 | 4784.90 | 4789.94 | 4784.00 | 4784.00 | 40.13 | 192094.25 | 4787.40 2014-01-03 14:40:00 | 4785.00 | 4785.00 | 4784.00 | 4785.00 | 3.10 | 14832.90 | 4784.81 2014-01-03 14:41:00 | 4785.00 | 4788.00 | 4782.10 | 4785.00 | 12.26 | 58668.12 | 4784.55 2014-01-03 14:42:00 | 4782.10 | 4785.00 | 4782.10 | 4785.00 | 3.18 | 15195.13 | 4784.36 2014-01-03 14:43:00 | 4784.00 | 4784.00 | 4780.00 | 4780.00 | 5.38 | 25720.13 | 4780.69 2014-01-03 14:44:00 | 4780.00 | 4780.00 | 4776.10 | 4776.10 | 22.67 | 108347.73 | 4778.50 2014-01-03 14:45:00 | 4777.27 | 4784.00 | 4775.11 | 4784.00 | 54.33 | 259586.67 | 4777.96 2014-01-03 14:46:00 | 4784.00 | 4784.00 | 4782.01 | 4782.02 | 5.91 | 28271.62 | 4783.69 2014-01-03 14:47:00 | 4784.00 | 4784.00 | 4776.00 | 4782.02 | 37.40 | 178738.29 | 4779.74 2014-01-03 14:48:00 | 4782.00 | 4790.00 | 4782.00 | 4790.00 | 20.14 | 96368.33 | 4785.16 2014-01-03 14:49:00 | 4790.88 | 4794.77 | 4790.00 | 4794.00 | 5.19 | 24848.74 | 4791.50 2014-01-03 14:50:00 | 4791.88 | 4792.00 | 4791.00 | 4792.00 | 2.16 | 10350.49 | 4791.89 2014-01-03 14:51:00 | 4790.88 | 4792.00 | 4783.72 | 4787.55 | 19.50 | 93308.59 | 4786.28 2014-01-03 14:52:00 | 4786.50 | 4792.00 | 4784.36 | 4788.00 | 20.61 | 98686.62 | 4789.45 2014-01-03 14:53:00 | 4790.00 | 4790.00 | 4788.00 | 4790.00 | 2.84 | 13595.15 | 4788.71 2014-01-03 14:54:00 | 4788.00 | 4790.00 | 4788.00 | 4788.00 | 7.46 | 35734.02 | 4788.80 2014-01-03 14:55:00 | 4788.00 | 4788.00 | 4783.16 | 4787.00 | 7.18 | 34382.91 | 4786.71 2014-01-03 14:56:00 | 4787.00 | 4788.00 | 4783.85 | 4787.86 | 47.88 | 229124.94 | 4785.50 2014-01-03 14:57:00 | 4788.00 | 4793.00 | 4784.66 | 4792.00 | 7.87 | 37680.45 | 4789.08 2014-01-03 14:58:00 | 4793.00 | 4793.00 | 4792.00 | 4792.90 | 1.45 | 6958.82 | 4792.58 2014-01-03 14:59:00 | 4793.00 | 4793.00 | 4788.18 | 4792.00 | 12.83 | 61467.14 | 4790.52 2014-01-03 15:00:00 | 4790.00 | 4792.00 | 4788.99 | 4792.00 | 5.88 | 28173.85 | 4789.84 2014-01-03 15:01:00 | 4790.00 | 4793.88 | 4790.00 | 4793.88 | 2.61 | 12512.43 | 4792.20 2014-01-03 15:02:00 | 4792.00 | 4795.00 | 4792.00 | 4794.00 | 13.90 | 66631.16 | 4793.61 2014-01-03 15:03:00 | 4792.00 | 4792.00 | 4790.00 | 4790.10 | 13.44 | 64399.64 | 4790.21 2014-01-03 15:04:00 | 4790.10 | 4791.27 | 4785.00 | 4785.00 | 25.40 | 121632.17 | 4789.23 2014-01-03 15:05:00 | 4786.00 | 4788.00 | 4786.00 | 4788.00 | 1.62 | 7754.56 | 4786.77 2014-01-03 15:06:00 | 4788.02 | 4788.02 | 4788.00 | 4788.00 | 2.71 | 12989.85 | 4788.00 2014-01-03 15:07:00 | 4791.00 | 4791.00 | 4788.10 | 4791.00 | 4.61 | 22067.52 | 4790.00 2014-01-03 15:08:00 | 4790.00 | 4791.00 | 4790.00 | 4791.00 | 1.07 | 5121.51 | 4790.94 2014-01-03 15:09:00 | 4790.00 | 4790.10 | 4790.00 | 4790.10 | 0.50 | 2375.88 | 4790.08 2014-01-03 15:10:00 | 4790.10 | 4790.10 | 4790.00 | 4790.00 | 2.04 | 9757.38 | 4790.07 2014-01-03 15:11:00 | . | . | . | . | . | . | . 2014-01-03 15:12:00 | 4790.00 | 4790.00 | 4788.00 | 4788.10 | 9.49 | 45435.30 | 4788.71 2014-01-03 15:13:00 | 4788.10 | 4790.00 | 4788.10 | 4788.10 | 4.43 | 21218.52 | 4789.73 2014-01-03 15:14:00 | 4790.00 | 4790.00 | 4788.01 | 4788.01 | 13.10 | 62748.90 | 4789.99 2014-01-03 15:15:00 | 4789.89 | 4790.00 | 4788.00 | 4788.00 | 12.14 | 58113.58 | 4788.92 2014-01-03 15:16:00 | 4786.01 | 4788.00 | 4782.00 | 4782.00 | 16.36 | 78286.42 | 4784.36 2014-01-03 15:17:00 | 4782.10 | 4782.10 | 4780.00 | 4780.00 | 41.43 | 198057.40 | 4780.88 2014-01-03 15:18:00 | 4780.00 | 4782.00 | 4775.00 | 4780.00 | 20.15 | 96327.28 | 4780.04 2014-01-03 15:19:00 | 4781.98 | 4781.98 | 4780.00 | 4780.00 | 13.53 | 64673.53 | 4780.01 2014-01-03 15:20:00 | 4780.00 | 4782.00 | 4775.22 | 4782.00 | 70.20 | 335575.19 | 4780.41 2014-01-03 15:21:00 | 4775.12 | 4775.12 | 4771.00 | 4771.00 | 6.79 | 32395.27 | 4773.84 2014-01-03 15:22:00 | 4768.15 | 4770.09 | 4756.19 | 4760.00 | 45.16 | 215014.13 | 4760.85 2014-01-03 15:23:00 | 4760.00 | 4770.00 | 4756.16 | 4770.00 | 9.35 | 44519.30 | 4762.44 2014-01-03 15:24:00 | 4770.00 | 4774.02 | 4769.00 | 4774.00 | 9.38 | 44767.81 | 4770.65 2014-01-03 15:25:00 | 4774.02 | 4777.00 | 4771.00 | 4774.00 | 6.29 | 30034.84 | 4773.50 2014-01-03 15:26:00 | 4774.00 | 4777.00 | 4771.45 | 4773.57 | 13.64 | 65092.13 | 4772.85 2014-01-03 15:27:00 | 4775.00 | 4776.99 | 4771.00 | 4775.00 | 19.45 | 92837.71 | 4773.15 2014-01-03 15:28:00 | 4772.50 | 4772.50 | 4772.50 | 4772.50 | 1.00 | 4772.50 | 4772.50 2014-01-03 15:29:00 | 4773.00 | 4776.66 | 4773.00 | 4776.66 | 4.33 | 20652.39 | 4775.12 2014-01-03 15:30:00 | . | . | . | . | . | . | . 2014-01-03 15:31:00 | 4776.66 | 4776.66 | 4774.91 | 4774.91 | 0.63 | 3009.24 | 4776.58 2014-01-03 15:32:00 | 4774.90 | 4774.91 | 4772.00 | 4772.00 | 6.63 | 31640.21 | 4773.72 2014-01-03 15:33:00 | 4771.01 | 4774.89 | 4771.00 | 4774.89 | 9.42 | 44937.64 | 4771.46 2014-01-03 15:34:00 | 4773.25 | 4775.00 | 4772.61 | 4772.61 | 8.99 | 42912.17 | 4773.85 2014-01-03 15:35:00 | 4771.09 | 4775.00 | 4770.00 | 4770.00 | 9.51 | 45378.65 | 4771.18 2014-01-03 15:36:00 | 4770.00 | 4770.00 | 4760.69 | 4765.93 | 13.79 | 65701.04 | 4765.09 2014-01-03 15:37:00 | 4767.00 | 4774.99 | 4766.08 | 4770.00 | 12.47 | 59453.92 | 4767.37 2014-01-03 15:38:00 | 4767.00 | 4768.00 | 4760.25 | 4762.57 | 12.12 | 57758.33 | 4764.36 2014-01-03 15:39:00 | 4763.00 | 4763.00 | 4761.11 | 4761.11 | 2.06 | 9810.74 | 4762.50 2014-01-03 15:40:00 | 4763.00 | 4763.01 | 4763.00 | 4763.01 | 0.29 | 1400.32 | 4763.01 2014-01-03 15:41:00 | 4767.56 | 4768.00 | 4761.00 | 4761.00 | 11.17 | 53177.59 | 4762.88 2014-01-03 15:42:00 | 4761.00 | 4762.00 | 4750.01 | 4750.01 | 3.86 | 18380.00 | 4757.96 2014-01-03 15:43:00 | 4750.01 | 4769.00 | 4750.01 | 4751.00 | 24.49 | 116500.27 | 4757.05 2014-01-03 15:44:00 | 4752.10 | 4753.00 | 4752.00 | 4752.00 | 6.20 | 29464.52 | 4752.34 2014-01-03 15:45:00 | 4755.00 | 4758.88 | 4753.00 | 4753.00 | 28.13 | 133734.55 | 4754.33 2014-01-03 15:46:00 | 4753.00 | 4758.87 | 4752.11 | 4755.00 | 16.17 | 76870.52 | 4754.49 2014-01-03 15:47:00 | 4758.00 | 4767.59 | 4756.00 | 4756.00 | 13.69 | 65159.42 | 4760.33 2014-01-03 15:48:00 | 4758.88 | 4765.23 | 4753.02 | 4758.00 | 46.79 | 222738.84 | 4760.19 2014-01-03 15:49:00 | 4755.00 | 4758.00 | 4753.01 | 4754.00 | 4.07 | 19371.54 | 4754.92 2014-01-03 15:50:00 | 4754.00 | 4754.00 | 4750.00 | 4750.00 | 22.61 | 107440.53 | 4752.11 2014-01-03 15:51:00 | 4750.01 | 4756.95 | 4750.00 | 4755.84 | 46.27 | 219865.52 | 4752.21 2014-01-03 15:52:00 | 4757.00 | 4757.00 | 4757.00 | 4757.00 | 0.50 | 2378.50 | 4757.00 2014-01-03 15:53:00 | 4757.00 | 4758.00 | 4757.00 | 4757.00 | 3.35 | 15955.62 | 4757.19 2014-01-03 15:54:00 | 4757.00 | 4765.00 | 4757.00 | 4757.84 | 16.59 | 78977.14 | 4759.95 2014-01-03 15:55:00 | 4757.84 | 4757.84 | 4757.00 | 4757.00 | 6.50 | 30916.07 | 4757.05 2014-01-03 15:56:00 | 4756.31 | 4756.99 | 4752.10 | 4752.10 | 17.14 | 81446.98 | 4752.98 2014-01-03 15:57:00 | 4752.10 | 4755.99 | 4752.00 | 4752.00 | 18.50 | 87921.98 | 4752.28 2014-01-03 15:58:00 | 4752.00 | 4755.65 | 4745.10 | 4747.22 | 28.74 | 136484.64 | 4748.94 2014-01-03 15:59:00 | 4746.00 | 4750.00 | 4746.00 | 4746.40 | 2.61 | 12380.05 | 4746.95 2014-01-03 16:00:00 | 4750.00 | 4754.45 | 4747.10 | 4753.76 | 15.07 | 71544.79 | 4749.07 2014-01-03 16:01:00 | 4747.10 | 4753.00 | 4747.10 | 4750.00 | 7.98 | 37903.05 | 4749.76 2014-01-03 16:02:00 | 4750.00 | 4753.00 | 4750.00 | 4750.00 | 4.68 | 22214.11 | 4750.67 2014-01-03 16:03:00 | 4750.00 | 4750.60 | 4750.00 | 4750.60 | 1.86 | 8835.37 | 4750.20 2014-01-03 16:04:00 | 4750.00 | 4752.85 | 4747.53 | 4750.07 | 14.74 | 70031.62 | 4750.80 2014-01-03 16:05:00 | 4749.00 | 4750.00 | 4747.10 | 4747.10 | 12.21 | 57979.20 | 4748.11 2014-01-03 16:06:00 | 4747.10 | 4750.00 | 4747.10 | 4747.10 | 4.25 | 20157.39 | 4747.38 2014-01-03 16:07:00 | 4747.10 | 4750.00 | 4747.10 | 4747.57 | 5.33 | 25330.30 | 4748.84 2014-01-03 16:08:00 | 4749.97 | 4752.00 | 4747.01 | 4752.00 | 24.02 | 114115.75 | 4750.07 2014-01-03 16:09:00 | 4750.00 | 4756.99 | 4747.67 | 4750.00 | 25.57 | 121509.68 | 4752.41 2014-01-03 16:10:00 | 4750.00 | 4757.84 | 4750.00 | 4750.03 | 28.62 | 136019.67 | 4753.27 2014-01-03 16:11:00 | 4759.00 | 4759.00 | 4750.82 | 4757.00 | 6.22 | 29588.35 | 4753.91 2014-01-03 16:12:00 | 4751.14 | 4758.00 | 4750.12 | 4750.12 | 12.09 | 57436.57 | 4751.93 2014-01-03 16:13:00 | 4750.03 | 4756.00 | 4747.00 | 4756.00 | 8.26 | 39231.01 | 4750.09 2014-01-03 16:14:00 | 4756.00 | 4756.00 | 4746.00 | 4747.64 | 23.78 | 113008.51 | 4752.45 2014-01-03 16:15:00 | 4747.64 | 4753.37 | 4747.64 | 4753.37 | 16.89 | 80302.89 | 4753.34 2014-01-03 16:16:00 | 4747.64 | 4752.96 | 4747.00 | 4747.00 | 15.90 | 75482.71 | 4747.64 2014-01-03 16:17:00 | 4746.00 | 4747.00 | 4746.00 | 4747.00 | 2.09 | 9940.19 | 4746.99 2014-01-03 16:18:00 | 4746.00 | 4746.00 | 4740.00 | 4740.00 | 50.42 | 239025.01 | 4740.77 2014-01-03 16:19:00 | 4739.10 | 4743.97 | 4739.10 | 4739.10 | 9.70 | 45967.55 | 4740.88 2014-01-03 16:20:00 | 4740.00 | 4740.00 | 4732.00 | 4732.00 | 15.05 | 71266.98 | 4736.29 2014-01-03 16:21:00 | 4731.00 | 4731.00 | 4722.20 | 4725.00 | 12.56 | 59336.39 | 4724.99 2014-01-03 16:22:00 | 4722.20 | 4725.00 | 4720.10 | 4720.10 | 4.28 | 20183.58 | 4721.31 2014-01-03 16:23:00 | 4720.10 | 4722.00 | 4720.00 | 4720.00 | 10.81 | 51007.02 | 4720.25 2014-01-03 16:24:00 | 4720.00 | 4730.00 | 4720.00 | 4730.00 | 12.28 | 57984.71 | 4723.04 2014-01-03 16:25:00 | 4730.00 | 4734.00 | 4716.93 | 4732.00 | 38.65 | 182591.23 | 4724.47 2014-01-03 16:26:00 | 4732.00 | 4735.00 | 4715.00 | 4735.00 | 36.00 | 170167.58 | 4726.88 2014-01-03 16:27:00 | 4735.00 | 4735.00 | 4711.00 | 4711.00 | 38.75 | 182856.21 | 4718.75 2014-01-03 16:28:00 | 4713.00 | 4715.00 | 4701.14 | 4712.00 | 16.45 | 77426.00 | 4706.75 2014-01-03 16:29:00 | 4715.00 | 4718.58 | 4710.75 | 4715.00 | 27.13 | 127941.38 | 4716.39 2014-01-03 16:30:00 | 4710.00 | 4713.00 | 4701.14 | 4701.14 | 14.13 | 66480.46 | 4704.58 2014-01-03 16:31:00 | 4703.89 | 4710.00 | 4703.89 | 4709.00 | 19.99 | 94131.62 | 4707.99 2014-01-03 16:32:00 | 4709.00 | 4725.47 | 4704.00 | 4718.09 | 29.93 | 141057.86 | 4713.08 2014-01-03 16:33:00 | 4720.24 | 4730.00 | 4710.28 | 4716.72 | 12.20 | 57545.02 | 4715.26 2014-01-03 16:34:00 | 4728.71 | 4730.00 | 4716.27 | 4717.00 | 20.82 | 98415.66 | 4726.30 2014-01-03 16:35:00 | 4720.00 | 4730.00 | 4720.00 | 4730.00 | 9.82 | 46391.08 | 4723.18 2014-01-03 16:36:00 | 4730.00 | 4738.00 | 4728.50 | 4733.17 | 17.70 | 83777.96 | 4733.22 2014-01-03 16:37:00 | 4728.00 | 4734.80 | 4720.00 | 4723.54 | 28.73 | 135811.96 | 4727.18 2014-01-03 16:38:00 | 4730.00 | 4734.97 | 4720.12 | 4730.70 | 6.64 | 31400.84 | 4728.33 2014-01-03 16:39:00 | 4732.58 | 4736.16 | 4725.00 | 4732.00 | 19.21 | 90908.39 | 4732.10 2014-01-03 16:40:00 | 4725.33 | 4731.88 | 4721.00 | 4726.81 | 17.12 | 80926.93 | 4728.15 2014-01-03 16:41:00 | 4722.00 | 4732.00 | 4721.01 | 4721.10 | 5.37 | 25400.01 | 4727.34 2014-01-03 16:42:00 | 4722.00 | 4728.00 | 4721.10 | 4721.10 | 38.98 | 184151.30 | 4723.77 2014-01-03 16:43:00 | 4721.10 | 4730.00 | 4720.10 | 4720.10 | 13.67 | 64605.57 | 4726.43 2014-01-03 16:44:00 | 4722.33 | 4726.93 | 4722.00 | 4725.40 | 6.32 | 29852.71 | 4725.77 2014-01-03 16:45:00 | 4722.00 | 4727.00 | 4720.00 | 4727.00 | 5.61 | 26505.51 | 4722.16 2014-01-03 16:46:00 | 4725.00 | 4727.00 | 4721.20 | 4727.00 | 16.33 | 77129.70 | 4723.48 2014-01-03 16:47:00 | 4727.00 | 4735.00 | 4727.00 | 4731.51 | 30.06 | 142212.02 | 4731.73 2014-01-03 16:48:00 | 4735.00 | 4739.55 | 4735.00 | 4739.55 | 19.03 | 90186.98 | 4738.45 2014-01-03 16:49:00 | 4729.10 | 4740.99 | 4729.10 | 4733.93 | 1.94 | 9189.48 | 4734.41 2014-01-03 16:50:00 | 4738.64 | 4743.00 | 4734.00 | 4735.00 | 12.92 | 61209.19 | 4739.39 2014-01-03 16:51:00 | 4740.54 | 4748.94 | 4735.49 | 4736.00 | 16.49 | 78181.07 | 4740.26 2014-01-03 16:52:00 | 4745.56 | 4745.56 | 4745.56 | 4745.56 | 1.00 | 4745.56 | 4745.56 2014-01-03 16:53:00 | 4745.50 | 4746.00 | 4745.50 | 4746.00 | 1.29 | 6140.87 | 4745.65 2014-01-03 16:54:00 | 4748.00 | 4750.00 | 4741.58 | 4750.00 | 9.48 | 45025.99 | 4747.57 2014-01-03 16:55:00 | 4750.00 | 4750.10 | 4734.00 | 4745.90 | 17.83 | 84637.28 | 4746.37 2014-01-03 16:56:00 | 4742.88 | 4747.89 | 4730.00 | 4745.00 | 31.99 | 151546.27 | 4736.86 2014-01-03 16:57:00 | 4745.00 | 4747.99 | 4738.67 | 4747.99 | 6.04 | 28643.19 | 4743.82 2014-01-03 16:58:00 | 4750.00 | 4750.00 | 4745.00 | 4747.00 | 6.97 | 33071.31 | 4746.17 2014-01-03 16:59:00 | 4748.00 | 4748.00 | 4748.00 | 4748.00 | 0.03 | 142.44 | 4748.00 2014-01-03 17:00:00 | 4748.00 | 4751.00 | 4748.00 | 4751.00 | 7.68 | 36473.34 | 4749.75 2014-01-03 17:01:00 | 4751.00 | 4751.00 | 4750.00 | 4750.00 | 3.17 | 15059.60 | 4750.66 2014-01-03 17:02:00 | 4750.00 | 4750.00 | 4750.00 | 4750.00 | 1.42 | 6730.75 | 4750.00 2014-01-03 17:03:00 | 4751.00 | 4751.00 | 4751.00 | 4751.00 | 7.59 | 36045.84 | 4751.00 2014-01-03 17:04:00 | 4751.00 | 4752.00 | 4751.00 | 4752.00 | 2.40 | 11403.39 | 4751.41 2014-01-03 17:05:00 | 4751.00 | 4752.00 | 4750.00 | 4750.01 | 3.21 | 15250.40 | 4750.90 2014-01-03 17:06:00 | 4751.50 | 4751.50 | 4751.50 | 4751.50 | 0.50 | 2356.74 | 4751.50 2014-01-03 17:07:00 | 4751.50 | 4751.50 | 4750.01 | 4751.50 | 3.32 | 15783.96 | 4751.34 2014-01-03 17:08:00 | 4753.00 | 4756.00 | 4753.00 | 4756.00 | 5.85 | 27807.86 | 4755.11 2014-01-03 17:09:00 | 4760.13 | 4770.00 | 4758.99 | 4763.07 | 18.72 | 89184.08 | 4764.11 2014-01-03 17:10:00 | 4762.89 | 4775.00 | 4762.44 | 4770.47 | 31.30 | 149173.41 | 4766.53 2014-01-03 17:11:00 | 4771.94 | 4774.99 | 4771.00 | 4771.00 | 13.67 | 65240.71 | 4773.24 2014-01-03 17:12:00 | 4771.00 | 4774.00 | 4763.00 | 4767.22 | 13.07 | 62371.11 | 4771.35 2014-01-03 17:13:00 | 4768.60 | 4769.00 | 4763.00 | 4763.00 | 8.17 | 38953.14 | 4766.66 2014-01-03 17:14:00 | 4770.97 | 4771.00 | 4765.67 | 4766.62 | 16.80 | 80108.31 | 4768.64 2014-01-03 17:15:00 | 4767.48 | 4770.00 | 4760.00 | 4760.00 | 5.43 | 25871.81 | 4763.73 2014-01-03 17:16:00 | 4766.68 | 4766.68 | 4766.68 | 4766.68 | 8.70 | 41470.12 | 4766.68 2014-01-03 17:17:00 | 4765.70 | 4780.00 | 4761.91 | 4780.00 | 84.01 | 401121.87 | 4774.58 2014-01-03 17:18:00 | 4773.39 | 4775.00 | 4771.67 | 4775.00 | 5.89 | 28116.66 | 4773.63 2014-01-03 17:19:00 | 4774.41 | 4781.76 | 4771.27 | 4780.00 | 9.84 | 47017.03 | 4778.15 2014-01-03 17:20:00 | 4780.00 | 4780.00 | 4772.03 | 4772.03 | 6.63 | 31661.92 | 4779.16 2014-01-03 17:21:00 | 4774.92 | 4780.96 | 4774.92 | 4776.00 | 24.81 | 118536.46 | 4777.00 2014-01-03 17:22:00 | 4775.00 | 4778.00 | 4775.00 | 4778.00 | 4.33 | 20676.79 | 4777.45 2014-01-03 17:23:00 | 4778.00 | 4782.00 | 4775.00 | 4776.00 | 14.72 | 70360.88 | 4778.65 2014-01-03 17:24:00 | 4776.00 | 4782.00 | 4776.00 | 4779.03 | 8.66 | 41373.99 | 4779.25 2014-01-03 17:25:00 | 4776.66 | 4780.00 | 4775.27 | 4775.40 | 24.18 | 115499.52 | 4777.25 2014-01-03 17:26:00 | 4775.00 | 4776.00 | 4775.00 | 4775.40 | 0.70 | 3342.84 | 4775.48 2014-01-03 17:27:00 | 4775.50 | 4775.50 | 4750.02 | 4750.02 | 5.83 | 27804.00 | 4767.49 2014-01-03 17:28:00 | 4770.00 | 4774.00 | 4760.22 | 4767.35 | 16.07 | 76625.32 | 4767.04 2014-01-03 17:29:00 | 4765.37 | 4767.45 | 4760.35 | 4761.00 | 7.03 | 33465.67 | 4763.12 2014-01-03 17:30:00 | 4761.00 | 4764.46 | 4757.00 | 4763.36 | 23.42 | 111543.83 | 4763.78 2014-01-03 17:31:00 | 4766.49 | 4768.00 | 4763.41 | 4768.00 | 13.85 | 65974.33 | 4764.52 2014-01-03 17:32:00 | 4760.10 | 4770.00 | 4760.10 | 4770.00 | 1.11 | 5293.60 | 4769.01 2014-01-03 17:33:00 | 4770.00 | 4770.00 | 4760.00 | 4764.83 | 14.43 | 68791.78 | 4766.94 2014-01-03 17:34:00 | 4770.00 | 4770.00 | 4759.00 | 4759.00 | 6.99 | 33295.38 | 4763.97 2014-01-03 17:35:00 | 4762.02 | 4767.19 | 4759.00 | 4759.00 | 30.44 | 144968.39 | 4762.74 2014-01-03 17:36:00 | 4759.00 | 4759.00 | 4753.00 | 4753.00 | 6.36 | 30221.21 | 4755.50 2014-01-03 17:37:00 | 4753.00 | 4753.00 | 4750.00 | 4750.00 | 27.77 | 131924.96 | 4750.29 2014-01-03 17:38:00 | 4750.00 | 4750.02 | 4741.38 | 4742.23 | 26.21 | 124392.14 | 4745.44 2014-01-03 17:39:00 | 4748.00 | 4755.00 | 4748.00 | 4748.00 | 3.04 | 14440.75 | 4748.68 2014-01-03 17:40:00 | 4742.67 | 4748.00 | 4742.00 | 4748.00 | 20.68 | 98063.11 | 4743.08 2014-01-03 17:41:00 | 4747.86 | 4766.51 | 4747.39 | 4755.00 | 11.39 | 54154.94 | 4755.44 2014-01-03 17:42:00 | 4755.00 | 4764.40 | 4755.00 | 4757.22 | 10.90 | 51859.54 | 4758.63 2014-01-03 17:43:00 | 4758.00 | 4766.00 | 4755.00 | 4766.00 | 11.26 | 53587.59 | 4757.84 2014-01-03 17:44:00 | 4763.86 | 4766.00 | 4760.00 | 4766.00 | 15.27 | 72761.85 | 4764.08 2014-01-03 17:45:00 | 4766.00 | 4766.00 | 4760.00 | 4760.00 | 30.54 | 145439.22 | 4762.57 2014-01-03 17:46:00 | 4760.00 | 4760.00 | 4758.00 | 4760.00 | 2.03 | 9662.78 | 4759.99 2014-01-03 17:47:00 | 4764.03 | 4765.36 | 4760.01 | 4760.01 | 13.51 | 64357.45 | 4763.69 2014-01-03 17:48:00 | 4764.17 | 4766.00 | 4760.01 | 4760.67 | 29.56 | 140776.74 | 4761.92 2014-01-03 17:49:00 | 4764.37 | 4764.37 | 4760.01 | 4760.02 | 10.17 | 48447.42 | 4762.82 2014-01-03 17:50:00 | 4760.01 | 4760.02 | 4760.01 | 4760.01 | 0.82 | 3903.21 | 4760.01 2014-01-03 17:51:00 | 4760.01 | 4760.01 | 4760.00 | 4760.00 | 2.80 | 13328.01 | 4760.00 2014-01-03 17:52:00 | 4760.01 | 4764.73 | 4758.00 | 4758.00 | 6.28 | 29921.34 | 4762.27 2014-01-03 17:53:00 | 4760.00 | 4762.00 | 4758.00 | 4762.00 | 5.70 | 27144.21 | 4759.64 2014-01-03 17:54:00 | 4762.00 | 4764.99 | 4762.00 | 4764.99 | 0.74 | 3501.39 | 4763.79 2014-01-03 17:55:00 | 4765.00 | 4770.00 | 4764.38 | 4769.00 | 5.36 | 25548.42 | 4767.38 2014-01-03 17:56:00 | 4769.00 | 4769.00 | 4753.36 | 4764.31 | 1.72 | 8196.77 | 4762.80 2014-01-03 17:57:00 | 4766.39 | 4766.39 | 4753.21 | 4753.21 | 4.27 | 20329.40 | 4756.53 2014-01-03 17:58:00 | . | . | . | . | . | . | . 2014-01-03 17:59:00 | 4769.00 | 4769.00 | 4730.00 | 4767.00 | 29.97 | 142097.96 | 4741.81 2014-01-03 18:00:00 | 4754.38 | 4766.99 | 4751.25 | 4751.25 | 6.84 | 32531.99 | 4754.05 2014-01-03 18:01:00 | 4732.61 | 4760.00 | 4730.16 | 4760.00 | 15.97 | 75657.04 | 4737.74 2014-01-03 18:02:00 | 4752.59 | 4752.59 | 4742.96 | 4742.96 | 4.13 | 19605.21 | 4748.17 2014-01-03 18:03:00 | 4741.82 | 4759.00 | 4738.80 | 4759.00 | 11.06 | 52484.64 | 4746.73 2014-01-03 18:04:00 | 4753.36 | 4753.36 | 4741.00 | 4743.91 | 17.96 | 85219.23 | 4744.95 2014-01-03 18:05:00 | 4759.99 | 4760.00 | 4751.12 | 4759.99 | 7.88 | 37473.62 | 4756.74 2014-01-03 18:06:00 | 4759.99 | 4760.00 | 4759.99 | 4759.99 | 13.24 | 62998.58 | 4760.00 2014-01-03 18:07:00 | 4759.99 | 4760.00 | 4759.99 | 4759.99 | 0.75 | 3570.00 | 4760.00 2014-01-03 18:08:00 | 4760.00 | 4760.00 | 4760.00 | 4760.00 | 4.95 | 23562.00 | 4760.00 2014-01-03 18:09:00 | 4761.86 | 4761.86 | 4760.00 | 4760.00 | 1.28 | 6104.18 | 4761.45 2014-01-03 18:10:00 | 4759.99 | 4759.99 | 4752.37 | 4759.44 | 6.14 | 29227.63 | 4757.88 2014-01-03 18:11:00 | 4758.13 | 4758.13 | 4758.13 | 4758.13 | 8.00 | 38065.04 | 4758.13 2014-01-03 18:12:00 | 4759.99 | 4759.99 | 4753.41 | 4754.34 | 2.14 | 10171.04 | 4757.27 2014-01-03 18:13:00 | 4757.85 | 4759.76 | 4752.28 | 4753.26 | 4.67 | 22207.22 | 4756.31 2014-01-03 18:14:00 | . | . | . | . | . | . | . 2014-01-03 18:15:00 | 4752.56 | 4759.40 | 4752.56 | 4756.10 | 19.70 | 93717.03 | 4756.00 2014-01-03 18:16:00 | 4759.99 | 4759.99 | 4759.99 | 4759.99 | 1.00 | 4755.23 | 4759.99 2014-01-03 18:17:00 | 4758.17 | 4762.37 | 4754.15 | 4762.37 | 2.59 | 12302.34 | 4757.28 2014-01-03 18:18:00 | 4762.37 | 4762.37 | 4762.37 | 4762.37 | 0.09 | 428.61 | 4762.37 2014-01-03 18:19:00 | 4762.37 | 4762.37 | 4762.37 | 4762.37 | 0.02 | 95.25 | 4762.37 2014-01-03 18:20:00 | . | . | . | . | . | . | . 2014-01-03 18:21:00 | 4762.37 | 4762.37 | 4762.37 | 4762.37 | 0.02 | 80.96 | 4762.37 2014-01-03 18:22:00 | 4762.00 | 4762.00 | 4760.00 | 4760.00 | 0.62 | 2942.90 | 4761.97 2014-01-03 18:23:00 | 4762.36 | 4764.51 | 4760.00 | 4760.00 | 4.67 | 22247.02 | 4762.80 2014-01-03 18:24:00 | . | . | . | . | . | . | . 2014-01-03 18:25:00 | 4762.19 | 4764.13 | 4760.33 | 4760.34 | 25.72 | 122468.56 | 4762.53 2014-01-03 18:26:00 | 4760.00 | 4760.00 | 4760.00 | 4760.00 | 0.91 | 4331.60 | 4760.00 2014-01-03 18:27:00 | 4763.65 | 4764.44 | 4753.24 | 4764.40 | 11.97 | 57020.20 | 4762.40 2014-01-03 18:28:00 | 4758.62 | 4764.44 | 4755.06 | 4764.44 | 18.73 | 89114.20 | 4757.83 2014-01-03 18:29:00 | 4762.56 | 4764.44 | 4760.23 | 4762.42 | 7.37 | 35105.56 | 4762.01 2014-01-03 18:30:00 | 4764.40 | 4764.40 | 4756.38 | 4756.96 | 16.10 | 76632.77 | 4760.69 2014-01-03 18:31:00 | 4764.40 | 4764.40 | 4764.40 | 4764.40 | 0.06 | 285.86 | 4764.40 2014-01-03 18:32:00 | . | . | . | . | . | . | . 2014-01-03 18:33:00 | 4761.70 | 4764.99 | 4760.14 | 4764.99 | 25.25 | 120252.07 | 4762.46 2014-01-03 18:34:00 | 4764.99 | 4765.00 | 4764.99 | 4765.00 | 0.95 | 4526.74 | 4764.99 2014-01-03 18:35:00 | 4765.00 | 4767.71 | 4764.00 | 4764.41 | 12.94 | 61656.17 | 4766.62 2014-01-03 18:36:00 | 4767.34 | 4768.64 | 4764.00 | 4764.00 | 5.25 | 25013.84 | 4767.26 2014-01-03 18:37:00 | 4765.97 | 4768.94 | 4764.00 | 4764.00 | 25.09 | 119576.41 | 4765.90 2014-01-03 18:38:00 | 4768.90 | 4769.99 | 4765.15 | 4769.99 | 4.72 | 22475.40 | 4766.79 2014-01-03 18:39:00 | 4769.99 | 4769.99 | 4764.01 | 4764.01 | 0.97 | 4640.90 | 4769.68 2014-01-03 18:40:00 | 4769.98 | 4769.99 | 4769.98 | 4769.98 | 1.78 | 8490.57 | 4769.98 2014-01-03 18:41:00 | 4769.98 | 4769.99 | 4764.54 | 4766.65 | 25.54 | 121755.57 | 4767.25 2014-01-03 18:42:00 | 4770.00 | 4770.00 | 4770.00 | 4770.00 | 1.49 | 7107.30 | 4770.00 2014-01-03 18:43:00 | 4767.36 | 4769.55 | 4765.15 | 4769.55 | 8.06 | 38405.80 | 4767.35 2014-01-03 18:44:00 | . | . | . | . | . | . | . 2014-01-03 18:45:00 | 4764.13 | 4765.00 | 4764.13 | 4765.00 | 0.52 | 2491.73 | 4764.30 2014-01-03 18:46:00 | 4765.00 | 4770.00 | 4765.00 | 4770.00 | 7.60 | 36224.98 | 4767.07 2014-01-03 18:47:00 | 4770.00 | 4772.38 | 4770.00 | 4772.38 | 3.23 | 15394.09 | 4770.40 2014-01-03 18:48:00 | 4769.57 | 4774.78 | 4760.03 | 4760.03 | 18.92 | 90267.95 | 4770.03 2014-01-03 18:49:00 | 4760.03 | 4760.03 | 4760.03 | 4760.03 | 1.55 | 7359.01 | 4760.03 2014-01-03 18:50:00 | 4771.21 | 4771.21 | 4760.58 | 4765.31 | 8.79 | 41872.49 | 4766.36 2014-01-03 18:51:00 | 4772.09 | 4772.09 | 4772.09 | 4772.09 | 0.93 | 4442.82 | 4772.09 2014-01-03 18:52:00 | 4760.25 | 4771.20 | 4760.25 | 4771.20 | 5.20 | 24800.28 | 4771.12 2014-01-03 18:53:00 | 4769.31 | 4770.09 | 4760.34 | 4770.09 | 12.55 | 59820.82 | 4765.08 2014-01-03 18:54:00 | 4768.02 | 4769.55 | 4761.00 | 4768.85 | 3.01 | 14373.32 | 4768.85 2014-01-03 18:55:00 | 4761.07 | 4770.37 | 4761.00 | 4761.00 | 3.86 | 18372.46 | 4765.88 2014-01-03 18:56:00 | 4762.18 | 4768.94 | 4761.40 | 4763.51 | 24.55 | 117012.40 | 4765.71 2014-01-03 18:57:00 | 4763.69 | 4767.70 | 4761.00 | 4767.05 | 19.54 | 93097.42 | 4765.43 2014-01-03 18:58:00 | 4761.82 | 4764.66 | 4761.74 | 4764.66 | 1.96 | 9339.24 | 4762.49 2014-01-03 18:59:00 | 4765.00 | 4768.00 | 4765.00 | 4768.00 | 2.12 | 10090.60 | 4766.46 2014-01-03 19:00:00 | 4768.00 | 4768.00 | 4761.01 | 4761.01 | 0.62 | 2960.51 | 4767.32 2014-01-03 19:01:00 | . | . | . | . | . | . | . 2014-01-03 19:02:00 | 4766.95 | 4767.82 | 4761.10 | 4763.43 | 10.03 | 47777.74 | 4765.38 2014-01-03 19:03:00 | 4761.11 | 4764.75 | 4761.10 | 4761.10 | 0.59 | 2795.18 | 4761.81 2014-01-03 19:04:00 | 4767.78 | 4767.78 | 4761.85 | 4763.18 | 4.13 | 19681.67 | 4763.23 2014-01-03 19:05:00 | 4767.99 | 4767.99 | 4761.37 | 4767.98 | 2.41 | 11475.38 | 4763.55 2014-01-03 19:06:00 | 4761.40 | 4764.91 | 4761.40 | 4762.50 | 6.53 | 31107.67 | 4761.62 2014-01-03 19:07:00 | 4765.30 | 4767.98 | 4765.00 | 4767.98 | 5.14 | 24515.00 | 4765.75 2014-01-03 19:08:00 | 4767.98 | 4768.00 | 4762.22 | 4762.22 | 7.93 | 37794.15 | 4766.57 2014-01-03 19:09:00 | 4765.38 | 4769.99 | 4765.38 | 4768.00 | 12.95 | 61698.34 | 4765.82 2014-01-03 19:10:00 | 4769.43 | 4773.00 | 4764.47 | 4773.00 | 7.60 | 36254.77 | 4767.86 2014-01-03 19:11:00 | 4773.00 | 4776.57 | 4770.00 | 4772.11 | 15.07 | 71905.60 | 4773.02 2014-01-03 19:12:00 | 4771.00 | 4778.50 | 4770.00 | 4778.50 | 24.94 | 118973.89 | 4771.36 2014-01-03 19:13:00 | 4778.50 | 4778.50 | 4770.00 | 4770.00 | 18.16 | 86658.02 | 4771.39 2014-01-03 19:14:00 | 4779.00 | 4779.00 | 4778.00 | 4778.00 | 0.30 | 1419.27 | 4778.70 2014-01-03 19:15:00 | 4778.00 | 4778.99 | 4771.99 | 4778.99 | 2.40 | 11460.81 | 4777.33 2014-01-03 19:16:00 | 4767.15 | 4778.00 | 4767.15 | 4767.19 | 23.98 | 114345.35 | 4768.56 2014-01-03 19:17:00 | 4766.00 | 4769.00 | 4765.00 | 4769.00 | 1.34 | 6372.21 | 4766.05 2014-01-03 19:18:00 | 4769.00 | 4769.00 | 4769.00 | 4769.00 | 0.39 | 1859.91 | 4769.00 2014-01-03 19:19:00 | 4772.42 | 4777.00 | 4769.61 | 4777.00 | 4.51 | 21516.20 | 4771.83 2014-01-03 19:20:00 | . | . | . | . | . | . | . 2014-01-03 19:21:00 | 4769.00 | 4774.70 | 4769.00 | 4773.70 | 15.35 | 73266.07 | 4773.66 2014-01-03 19:22:00 | 4773.04 | 4775.01 | 4770.70 | 4770.70 | 5.29 | 25260.32 | 4773.30 2014-01-03 19:23:00 | 4771.01 | 4771.01 | 4771.01 | 4771.01 | 1.46 | 6941.82 | 4771.01 2014-01-03 19:24:00 | 4771.12 | 4774.70 | 4769.81 | 4773.20 | 23.90 | 114009.82 | 4771.28 2014-01-03 19:25:00 | 4769.01 | 4771.00 | 4768.74 | 4769.01 | 3.16 | 15053.55 | 4769.82 2014-01-03 19:26:00 | 4769.30 | 4769.30 | 4769.00 | 4769.00 | 0.32 | 1511.77 | 4769.00 2014-01-03 19:27:00 | . | . | . | . | . | . | . 2014-01-03 19:28:00 | . | . | . | . | . | . | . 2014-01-03 19:29:00 | . | . | . | . | . | . | . 2014-01-03 19:30:00 | 4766.00 | 4766.00 | 4766.00 | 4766.00 | 1.48 | 7053.68 | 4766.00 2014-01-03 19:31:00 | 4770.02 | 4774.10 | 4766.40 | 4767.24 | 7.16 | 34161.88 | 4769.88 2014-01-03 19:32:00 | 4772.74 | 4772.74 | 4772.74 | 4772.74 | 0.27 | 1274.32 | 4772.74 2014-01-03 19:33:00 | 4772.08 | 4774.35 | 4767.09 | 4771.74 | 11.64 | 55548.21 | 4772.18 2014-01-03 19:34:00 | 4766.00 | 4766.00 | 4761.17 | 4761.17 | 1.20 | 5734.97 | 4763.26 2014-01-03 19:35:00 | 4763.99 | 4769.74 | 4761.03 | 4767.59 | 2.69 | 12806.40 | 4766.06 2014-01-03 19:36:00 | 4769.97 | 4769.97 | 4761.03 | 4761.03 | 3.41 | 16252.00 | 4764.58 2014-01-03 19:37:00 | 4768.35 | 4769.52 | 4761.62 | 4763.30 | 2.58 | 12275.94 | 4765.50 2014-01-03 19:38:00 | 4762.16 | 4774.00 | 4762.01 | 4767.04 | 6.96 | 33149.69 | 4766.31 2014-01-03 19:39:00 | 4761.77 | 4774.00 | 4761.10 | 4761.10 | 5.77 | 27493.85 | 4766.62 2014-01-03 19:40:00 | 4768.94 | 4768.94 | 4760.00 | 4761.10 | 8.41 | 40074.40 | 4762.82 2014-01-03 19:41:00 | 4760.56 | 4761.10 | 4752.94 | 4754.76 | 5.83 | 27753.00 | 4757.11 2014-01-03 19:42:00 | 4753.40 | 4761.10 | 4751.22 | 4754.82 | 14.48 | 68923.05 | 4758.89 2014-01-03 19:43:00 | 4761.10 | 4765.00 | 4757.11 | 4759.10 | 1.32 | 6296.35 | 4759.15 2014-01-03 19:44:00 | 4765.00 | 4765.00 | 4751.93 | 4763.39 | 6.65 | 31629.35 | 4755.58 2014-01-03 19:45:00 | 4758.76 | 4764.04 | 4756.25 | 4758.73 | 4.24 | 20190.67 | 4760.83 2014-01-03 19:46:00 | . | . | . | . | . | . | . 2014-01-03 19:47:00 | 4755.81 | 4764.67 | 4752.96 | 4760.72 | 5.88 | 27977.26 | 4758.85 2014-01-03 19:48:00 | . | . | . | . | . | . | . 2014-01-03 19:49:00 | 4758.57 | 4765.00 | 4755.00 | 4755.00 | 4.15 | 19732.58 | 4759.43 2014-01-03 19:50:00 | 4765.00 | 4765.00 | 4758.85 | 4765.00 | 2.50 | 11918.33 | 4761.62 2014-01-03 19:51:00 | 4765.00 | 4765.00 | 4759.01 | 4759.01 | 6.56 | 31218.92 | 4760.43 2014-01-03 19:52:00 | 4765.00 | 4765.00 | 4765.00 | 4765.00 | 0.02 | 100.07 | 4765.00 2014-01-03 19:53:00 | 4765.00 | 4772.52 | 4757.31 | 4770.85 | 10.23 | 48784.62 | 4767.38 2014-01-03 19:54:00 | . | . | . | . | . | . | . 2014-01-03 19:55:00 | 4760.00 | 4760.00 | 4760.00 | 4760.00 | 1.00 | 4760.00 | 4760.00 2014-01-03 19:56:00 | 4761.40 | 4771.15 | 4760.49 | 4762.58 | 6.53 | 31133.53 | 4766.31 2014-01-03 19:57:00 | 4768.25 | 4768.45 | 4768.25 | 4768.45 | 1.29 | 6165.56 | 4768.42 2014-01-03 19:58:00 | 4764.08 | 4768.85 | 4760.69 | 4766.00 | 20.02 | 95428.54 | 4765.47 2014-01-03 19:59:00 | . | . | . | . | . | . | . 2014-01-03 20:00:00 | 4766.39 | 4766.39 | 4761.75 | 4765.57 | 6.30 | 30037.40 | 4764.82 2014-01-03 20:01:00 | 4761.00 | 4761.00 | 4761.00 | 4761.00 | 0.22 | 1033.14 | 4761.00 2014-01-03 20:02:00 | 4761.16 | 4770.00 | 4761.00 | 4770.00 | 15.17 | 72253.02 | 4763.52 2014-01-03 20:03:00 | 4770.00 | 4772.97 | 4761.00 | 4772.97 | 2.13 | 10135.50 | 4767.41 2014-01-03 20:04:00 | 4770.00 | 4770.00 | 4762.51 | 4769.00 | 2.26 | 10776.47 | 4766.24 2014-01-03 20:05:00 | 4769.00 | 4770.00 | 4762.00 | 4770.00 | 11.98 | 57080.70 | 4765.86 2014-01-03 20:06:00 | 4762.33 | 4770.00 | 4762.33 | 4763.40 | 11.07 | 52758.65 | 4764.62 2014-01-03 20:07:00 | 4767.12 | 4770.00 | 4765.17 | 4770.00 | 6.83 | 32528.73 | 4766.11 2014-01-03 20:08:00 | 4766.70 | 4766.70 | 4763.00 | 4765.38 | 2.17 | 10353.58 | 4764.65 2014-01-03 20:09:00 | 4767.32 | 4770.00 | 4764.16 | 4764.16 | 6.94 | 33109.26 | 4768.04 2014-01-03 20:10:00 | 4767.10 | 4770.00 | 4760.10 | 4766.94 | 17.98 | 85688.20 | 4766.55 2014-01-03 20:11:00 | 4768.01 | 4770.00 | 4763.46 | 4770.00 | 7.19 | 34276.22 | 4767.21 2014-01-03 20:12:00 | 4770.00 | 4770.00 | 4763.76 | 4768.47 | 9.02 | 43022.63 | 4767.58 2014-01-03 20:13:00 | 4765.00 | 4769.16 | 4747.00 | 4764.83 | 29.71 | 141349.47 | 4758.12 2014-01-03 20:14:00 | 4755.37 | 4765.22 | 4750.08 | 4750.08 | 9.90 | 47108.03 | 4758.39 2014-01-03 20:15:00 | 4751.00 | 4751.00 | 4740.76 | 4747.00 | 2.91 | 13841.29 | 4749.93 2014-01-03 20:16:00 | 4744.49 | 4747.00 | 4740.97 | 4747.00 | 17.30 | 82101.21 | 4745.46 2014-01-03 20:17:00 | 4746.00 | 4747.00 | 4741.92 | 4746.00 | 8.30 | 39392.29 | 4744.92 2014-01-03 20:18:00 | 4748.32 | 4763.16 | 4743.62 | 4743.62 | 4.58 | 21720.98 | 4746.72 2014-01-03 20:19:00 | 4741.43 | 4762.89 | 4741.43 | 4751.13 | 3.78 | 17973.09 | 4749.76 2014-01-03 20:20:00 | 4758.63 | 4767.88 | 4743.51 | 4746.44 | 13.28 | 63232.07 | 4761.45 2014-01-03 20:21:00 | 4762.38 | 4762.38 | 4744.72 | 4752.43 | 12.79 | 60790.47 | 4752.97 2014-01-03 20:22:00 | 4748.34 | 4759.52 | 4747.95 | 4759.52 | 2.93 | 13932.95 | 4752.03 2014-01-03 20:23:00 | . | . | . | . | . | . | . 2014-01-03 20:24:00 | 4740.00 | 4740.00 | 4740.00 | 4740.00 | 0.20 | 948.00 | 4740.00 2014-01-03 20:25:00 | 4740.00 | 4754.95 | 4740.00 | 4748.92 | 14.82 | 70384.03 | 4749.58 2014-01-03 20:26:00 | 4742.32 | 4746.44 | 4742.32 | 4742.44 | 18.73 | 88821.34 | 4743.21 2014-01-03 20:27:00 | 4740.00 | 4747.00 | 4740.00 | 4746.42 | 12.95 | 61462.31 | 4746.12 2014-01-03 20:28:00 | 4748.89 | 4748.89 | 4747.67 | 4747.67 | 0.37 | 1757.04 | 4748.75 2014-01-03 20:29:00 | 4761.26 | 4761.26 | 4750.61 | 4750.61 | 20.44 | 97149.75 | 4752.92 2014-01-03 20:30:00 | 4757.13 | 4762.00 | 4757.13 | 4762.00 | 1.21 | 5761.43 | 4757.58 2014-01-03 20:31:00 | . | . | . | . | . | . | . 2014-01-03 20:32:00 | 4742.00 | 4762.00 | 4741.99 | 4743.79 | 11.49 | 54465.16 | 4742.29 2014-01-03 20:33:00 | 4753.09 | 4762.00 | 4741.83 | 4762.00 | 15.81 | 75054.83 | 4747.60 2014-01-03 20:34:00 | 4762.00 | 4769.99 | 4743.00 | 4767.09 | 4.21 | 20059.91 | 4765.96 2014-01-03 20:35:00 | 4769.00 | 4769.00 | 4769.00 | 4769.00 | 0.46 | 2208.05 | 4769.00 2014-01-03 20:36:00 | 4767.92 | 4767.92 | 4743.99 | 4750.51 | 17.38 | 82578.49 | 4752.72 2014-01-03 20:37:00 | . | . | . | . | . | . | . 2014-01-03 20:38:00 | 4750.00 | 4758.20 | 4750.00 | 4758.20 | 3.57 | 16973.35 | 4754.44 2014-01-03 20:39:00 | 4764.52 | 4768.00 | 4750.00 | 4766.69 | 7.31 | 34757.93 | 4758.10 2014-01-03 20:40:00 | 4761.60 | 4761.60 | 4750.00 | 4750.00 | 18.40 | 87536.33 | 4758.70 2014-01-03 20:41:00 | 4750.00 | 4761.38 | 4744.51 | 4750.00 | 3.86 | 18323.47 | 4749.47 2014-01-03 20:42:00 | 4751.00 | 4760.00 | 4751.00 | 4760.00 | 0.54 | 2569.95 | 4759.17 2014-01-03 20:43:00 | 4764.97 | 4764.97 | 4752.09 | 4755.84 | 10.53 | 50076.81 | 4756.54 2014-01-03 20:44:00 | 4751.53 | 4763.97 | 4751.53 | 4758.02 | 3.87 | 18420.59 | 4759.84 2014-01-03 20:45:00 | 4758.64 | 4766.97 | 4751.14 | 4766.97 | 3.24 | 15418.91 | 4757.46 2014-01-03 20:46:00 | 4766.72 | 4768.00 | 4744.44 | 4768.00 | 7.84 | 37306.03 | 4759.03 2014-01-03 20:47:00 | 4747.24 | 4747.24 | 4747.24 | 4747.24 | 12.94 | 61405.55 | 4747.24 2014-01-03 20:48:00 | 4747.14 | 4754.30 | 4747.14 | 4752.77 | 2.61 | 12402.32 | 4751.85 2014-01-03 20:49:00 | 4750.73 | 4755.00 | 4750.25 | 4750.25 | 12.04 | 57232.09 | 4751.92 2014-01-03 20:50:00 | 4753.19 | 4753.19 | 4752.83 | 4752.90 | 4.85 | 23028.05 | 4752.95 2014-01-03 20:51:00 | 4750.00 | 4754.98 | 4750.00 | 4754.98 | 3.86 | 18343.69 | 4752.25 2014-01-03 20:52:00 | 4751.68 | 4752.65 | 4745.00 | 4745.00 | 3.54 | 16835.14 | 4750.32 2014-01-03 20:53:00 | 4748.87 | 4750.88 | 4745.80 | 4750.88 | 2.08 | 9860.60 | 4747.52 2014-01-03 20:54:00 | 4749.32 | 4749.90 | 4749.32 | 4749.90 | 8.40 | 39898.93 | 4749.87 2014-01-03 20:55:00 | . | . | . | . | . | . | . 2014-01-03 20:56:00 | 4749.00 | 4749.00 | 4746.05 | 4748.79 | 2.51 | 11916.88 | 4747.76 2014-01-03 20:57:00 | 4749.00 | 4749.00 | 4745.16 | 4749.00 | 9.15 | 43474.05 | 4748.67 2014-01-03 20:58:00 | 4749.00 | 4749.00 | 4745.83 | 4746.30 | 15.34 | 72785.93 | 4746.39 2014-01-03 20:59:00 | 4749.00 | 4752.61 | 4745.39 | 4745.39 | 9.62 | 45681.91 | 4747.65 2014-01-03 21:00:00 | 4754.75 | 4754.75 | 4747.00 | 4753.78 | 31.22 | 148369.72 | 4752.39 2014-01-03 21:01:00 | 4748.10 | 4751.99 | 4748.10 | 4751.99 | 17.87 | 84882.18 | 4750.25 2014-01-03 21:02:00 | . | . | . | . | . | . | . 2014-01-03 21:03:00 | . | . | . | . | . | . | . 2014-01-03 21:04:00 | 4748.69 | 4755.00 | 4748.69 | 4755.00 | 12.45 | 59102.54 | 4748.72 2014-01-03 21:05:00 | 4750.98 | 4750.98 | 4750.98 | 4750.98 | 15.98 | 75896.91 | 4750.98 2014-01-03 21:06:00 | . | . | . | . | . | . | . 2014-01-03 21:07:00 | 4751.48 | 4754.58 | 4750.45 | 4752.82 | 3.97 | 18866.59 | 4753.49 2014-01-03 21:08:00 | 4753.86 | 4754.74 | 4750.12 | 4750.12 | 12.71 | 60418.25 | 4752.85 2014-01-03 21:09:00 | 4751.42 | 4754.43 | 4750.49 | 4754.43 | 37.63 | 178802.35 | 4751.72 2014-01-03 21:10:00 | . | . | . | . | . | . | . 2014-01-03 21:11:00 | 4752.81 | 4753.74 | 4752.07 | 4753.74 | 2.67 | 12700.85 | 4753.31 2014-01-03 21:12:00 | 4753.03 | 4755.00 | 4752.21 | 4755.00 | 2.78 | 13217.89 | 4752.93 2014-01-03 21:13:00 | 4766.00 | 4766.00 | 4766.00 | 4766.00 | 10.06 | 47945.96 | 4766.00 2014-01-03 21:14:00 | 4758.82 | 4761.18 | 4757.60 | 4761.18 | 13.75 | 65478.61 | 4761.04 2014-01-03 21:15:00 | 4761.47 | 4761.47 | 4752.96 | 4752.96 | 1.60 | 7609.84 | 4756.15 2014-01-03 21:16:00 | 4754.59 | 4765.01 | 4753.25 | 4758.88 | 5.83 | 27738.25 | 4758.66 2014-01-03 21:17:00 | . | . | . | . | . | . | . 2014-01-03 21:18:00 | 4762.94 | 4764.78 | 4760.55 | 4762.50 | 11.59 | 55174.47 | 4761.76 2014-01-03 21:19:00 | 4766.00 | 4766.00 | 4763.49 | 4763.49 | 9.74 | 46386.14 | 4764.88 2014-01-03 21:20:00 | 4763.67 | 4763.67 | 4761.84 | 4761.88 | 21.65 | 103096.71 | 4761.97 2014-01-03 21:21:00 | . | . | . | . | . | . | . 2014-01-03 21:22:00 | 4760.00 | 4760.00 | 4760.00 | 4760.00 | 0.02 | 99.96 | 4760.00 2014-01-03 21:23:00 | 4761.93 | 4763.53 | 4761.27 | 4762.38 | 9.71 | 46258.69 | 4762.55 2014-01-03 21:24:00 | 4764.90 | 4764.90 | 4761.21 | 4761.21 | 1.26 | 5993.09 | 4763.98 2014-01-03 21:25:00 | 4762.30 | 4763.87 | 4761.22 | 4763.87 | 5.39 | 25661.62 | 4762.74 2014-01-03 21:26:00 | 4764.80 | 4765.18 | 4756.33 | 4764.09 | 26.28 | 125166.37 | 4763.34 2014-01-03 21:27:00 | 4760.23 | 4766.00 | 4756.13 | 4766.00 | 3.37 | 16028.38 | 4757.61 2014-01-03 21:28:00 | 4762.43 | 4767.00 | 4755.03 | 4767.00 | 14.80 | 70503.25 | 4763.09 2014-01-03 21:29:00 | 4767.00 | 4767.00 | 4757.05 | 4757.05 | 21.32 | 101550.98 | 4762.73 2014-01-03 21:30:00 | 4767.00 | 4767.00 | 4767.00 | 4767.00 | 0.69 | 3289.23 | 4767.00 2014-01-03 21:31:00 | 4767.00 | 4772.98 | 4767.00 | 4772.98 | 4.87 | 23218.52 | 4768.64 2014-01-03 21:32:00 | 4772.98 | 4772.98 | 4772.98 | 4772.98 | 0.09 | 429.57 | 4772.98 2014-01-03 21:33:00 | 4772.98 | 4772.98 | 4767.33 | 4772.28 | 31.92 | 152292.78 | 4770.48 2014-01-03 21:34:00 | . | . | . | . | . | . | . 2014-01-03 21:35:00 | 4772.80 | 4772.80 | 4766.00 | 4766.00 | 3.17 | 15116.36 | 4771.58 2014-01-03 21:36:00 | 4778.26 | 4778.26 | 4771.97 | 4771.97 | 2.47 | 11817.07 | 4776.50 2014-01-03 21:37:00 | 4757.53 | 4777.63 | 4757.14 | 4773.60 | 12.95 | 61729.02 | 4766.35 2014-01-03 21:38:00 | . | . | . | . | . | . | . 2014-01-03 21:39:00 | 4764.41 | 4773.06 | 4763.05 | 4771.91 | 9.95 | 47480.02 | 4770.90 2014-01-03 21:40:00 | 4777.97 | 4777.97 | 4762.28 | 4771.43 | 20.00 | 95447.36 | 4771.41 2014-01-03 21:41:00 | . | . | . | . | . | . | . 2014-01-03 21:42:00 | 4777.61 | 4777.61 | 4769.14 | 4774.20 | 2.16 | 10295.25 | 4772.95 2014-01-03 21:43:00 | . | . | . | . | . | . | . 2014-01-03 21:44:00 | 4762.71 | 4773.39 | 4761.16 | 4765.68 | 19.31 | 91986.61 | 4764.17 2014-01-03 21:45:00 | 4766.80 | 4766.80 | 4766.80 | 4766.80 | 6.87 | 32728.85 | 4766.80 2014-01-03 21:46:00 | 4771.21 | 4771.21 | 4771.21 | 4771.21 | 16.74 | 79870.06 | 4771.21 2014-01-03 21:47:00 | 4761.93 | 4770.00 | 4761.00 | 4767.45 | 10.19 | 48581.44 | 4767.09 2014-01-03 21:48:00 | 4770.00 | 4771.00 | 4768.33 | 4771.00 | 1.08 | 5151.56 | 4769.96 2014-01-03 21:49:00 | 4771.00 | 4771.00 | 4762.82 | 4768.69 | 3.72 | 17704.27 | 4765.62 2014-01-03 21:50:00 | . | . | . | . | . | . | . 2014-01-03 21:51:00 | 4767.62 | 4771.00 | 4767.62 | 4771.00 | 2.17 | 10355.43 | 4769.89 2014-01-03 21:52:00 | 4764.39 | 4773.99 | 4764.39 | 4767.80 | 15.79 | 75252.95 | 4767.37 2014-01-03 21:53:00 | 4766.64 | 4767.40 | 4765.18 | 4765.18 | 2.57 | 12254.64 | 4766.49 2014-01-03 21:54:00 | 4771.99 | 4772.41 | 4765.33 | 4771.38 | 18.71 | 89272.67 | 4770.88 2014-01-03 21:55:00 | 4766.70 | 4766.70 | 4766.70 | 4766.70 | 5.00 | 23833.50 | 4766.70 2014-01-03 21:56:00 | 4768.12 | 4768.12 | 4767.43 | 4767.99 | 0.39 | 1835.56 | 4767.68 2014-01-03 21:57:00 | 4766.40 | 4776.68 | 4766.40 | 4776.68 | 2.83 | 13502.77 | 4771.30 2014-01-03 21:58:00 | 4768.56 | 4772.21 | 4766.22 | 4769.60 | 3.82 | 18213.72 | 4770.49 2014-01-03 21:59:00 | 4770.96 | 4778.79 | 4766.24 | 4778.79 | 6.93 | 33081.51 | 4771.60 2014-01-03 22:00:00 | 4770.18 | 4770.18 | 4770.11 | 4770.11 | 2.31 | 11018.99 | 4770.13 2014-01-03 22:01:00 | 4765.04 | 4765.04 | 4765.04 | 4765.04 | 17.57 | 83712.22 | 4765.04 2014-01-03 22:02:00 | 4772.23 | 4772.23 | 4765.02 | 4768.23 | 12.80 | 61029.58 | 4767.94 2014-01-03 22:03:00 | 4768.71 | 4768.71 | 4766.57 | 4766.57 | 14.91 | 71073.89 | 4767.82 2014-01-03 22:04:00 | . | . | . | . | . | . | . 2014-01-03 22:05:00 | 4778.55 | 4778.55 | 4771.33 | 4771.33 | 0.06 | 296.20 | 4777.39 2014-01-03 22:06:00 | 4776.34 | 4776.34 | 4769.57 | 4771.58 | 2.67 | 12752.37 | 4770.81 2014-01-03 22:07:00 | . | . | . | . | . | . | . 2014-01-03 22:08:00 | 4768.17 | 4773.77 | 4768.17 | 4769.93 | 12.93 | 61676.19 | 4769.64 2014-01-03 22:09:00 | 4768.01 | 4768.01 | 4768.01 | 4768.01 | 0.63 | 3022.92 | 4768.01 2014-01-03 22:10:00 | . | . | . | . | . | . | . 2014-01-03 22:11:00 | 4768.41 | 4778.94 | 4768.09 | 4768.09 | 11.15 | 53191.37 | 4769.67 2014-01-03 22:12:00 | 4778.99 | 4778.99 | 4778.99 | 4778.99 | 0.07 | 334.53 | 4778.99 2014-01-03 22:13:00 | 4777.21 | 4778.64 | 4771.09 | 4776.93 | 17.72 | 84587.72 | 4774.65 2014-01-03 22:14:00 | 4768.00 | 4774.44 | 4768.00 | 4773.93 | 5.03 | 23997.67 | 4770.91 2014-01-03 22:15:00 | 4769.39 | 4778.83 | 4769.39 | 4772.49 | 8.59 | 41029.92 | 4775.92 2014-01-03 22:16:00 | 4776.10 | 4776.55 | 4772.37 | 4776.55 | 1.39 | 6633.09 | 4775.44 2014-01-03 22:17:00 | 4771.24 | 4771.66 | 4768.77 | 4771.66 | 9.03 | 43084.64 | 4770.75 2014-01-03 22:18:00 | 4772.49 | 4774.62 | 4772.49 | 4774.62 | 7.84 | 37436.64 | 4774.47 2014-01-03 22:19:00 | 4772.93 | 4778.09 | 4772.49 | 4773.00 | 9.61 | 45878.12 | 4773.50 2014-01-03 22:20:00 | . | . | . | . | . | . | . 2014-01-03 22:21:00 | 4773.00 | 4778.99 | 4773.00 | 4777.27 | 18.31 | 87444.05 | 4775.23 2014-01-03 22:22:00 | 4777.57 | 4777.57 | 4774.22 | 4776.30 | 13.20 | 63061.38 | 4776.29 2014-01-03 22:23:00 | . | . | . | . | . | . | . 2014-01-03 22:24:00 | 4773.12 | 4774.85 | 4773.12 | 4774.85 | 25.15 | 120083.95 | 4773.95 2014-01-03 22:25:00 | 4775.04 | 4776.30 | 4772.78 | 4776.30 | 16.53 | 78919.86 | 4774.05 2014-01-03 22:26:00 | 4776.30 | 4776.30 | 4776.30 | 4776.30 | 1.45 | 6925.64 | 4776.30 2014-01-03 22:27:00 | . | . | . | . | . | . | . 2014-01-03 22:28:00 | 4778.99 | 4779.00 | 4778.99 | 4779.00 | 2.47 | 11823.24 | 4779.00 2014-01-03 22:29:00 | 4779.00 | 4779.00 | 4779.00 | 4779.00 | 1.30 | 6212.70 | 4779.00 2014-01-03 22:30:00 | 4779.00 | 4779.00 | 4779.00 | 4779.00 | 1.05 | 5003.61 | 4779.00 2014-01-03 22:31:00 | 4779.00 | 4779.00 | 4779.00 | 4779.00 | 0.08 | 382.32 | 4779.00 2014-01-03 22:32:00 | 4779.00 | 4779.00 | 4772.93 | 4779.00 | 15.18 | 72488.82 | 4774.03 2014-01-03 22:33:00 | 4779.00 | 4779.00 | 4772.50 | 4779.00 | 12.11 | 57811.03 | 4773.83 2014-01-03 22:34:00 | 4779.00 | 4779.00 | 4772.50 | 4779.00 | 1.68 | 8010.24 | 4776.53 2014-01-03 22:35:00 | 4779.00 | 4782.98 | 4774.35 | 4782.98 | 27.87 | 133168.53 | 4778.37 2014-01-03 22:36:00 | 4784.00 | 4784.00 | 4784.00 | 4784.00 | 1.10 | 5262.40 | 4784.00 2014-01-03 22:37:00 | 4783.99 | 4785.00 | 4783.99 | 4785.00 | 4.80 | 22976.76 | 4784.83 2014-01-03 22:38:00 | 4785.00 | 4785.00 | 4785.00 | 4785.00 | 0.02 | 71.78 | 4785.00 2014-01-03 22:39:00 | . | . | . | . | . | . | . 2014-01-03 22:40:00 | 4785.00 | 4785.00 | 4785.00 | 4785.00 | 0.74 | 3526.55 | 4785.00 2014-01-03 22:41:00 | . | . | . | . | . | . | . 2014-01-03 22:42:00 | 4779.03 | 4786.71 | 4775.92 | 4777.34 | 16.86 | 80669.67 | 4783.54 2014-01-03 22:43:00 | 4785.27 | 4785.27 | 4776.93 | 4777.00 | 9.29 | 44434.31 | 4783.03 2014-01-03 22:44:00 | 4782.28 | 4786.27 | 4778.27 | 4782.27 | 3.05 | 14589.44 | 4781.85 2014-01-03 22:45:00 | . | . | . | . | . | . | . 2014-01-03 22:46:00 | 4783.00 | 4783.00 | 4783.00 | 4783.00 | 0.09 | 406.56 | 4783.00 2014-01-03 22:47:00 | 4785.00 | 4785.00 | 4785.00 | 4785.00 | 0.46 | 2201.10 | 4785.00 2014-01-03 22:48:00 | 4785.00 | 4785.00 | 4783.00 | 4783.00 | 0.83 | 3969.97 | 4783.10 2014-01-03 22:49:00 | 4786.60 | 4786.60 | 4778.26 | 4786.15 | 6.21 | 29732.69 | 4784.79 2014-01-03 22:50:00 | 4786.60 | 4786.60 | 4778.21 | 4778.21 | 1.60 | 7648.02 | 4786.00 2014-01-03 22:51:00 | 4781.04 | 4783.43 | 4781.04 | 4783.43 | 9.02 | 43125.03 | 4781.05 2014-01-03 22:52:00 | 4785.84 | 4786.33 | 4784.18 | 4784.18 | 14.94 | 71466.20 | 4784.19 2014-01-03 22:53:00 | 4781.22 | 4781.22 | 4781.22 | 4781.22 | 9.80 | 46855.96 | 4781.22 2014-01-03 22:54:00 | 4786.59 | 4786.60 | 4783.77 | 4784.34 | 5.31 | 25419.20 | 4784.34 2014-01-03 22:55:00 | 4782.31 | 4786.53 | 4782.00 | 4782.00 | 3.88 | 18557.95 | 4784.21 2014-01-03 22:56:00 | 4782.00 | 4789.00 | 4782.00 | 4789.00 | 5.72 | 27362.85 | 4785.39 2014-01-03 22:57:00 | 4789.00 | 4789.00 | 4789.00 | 4789.00 | 3.21 | 15372.69 | 4789.00 2014-01-03 22:58:00 | 4789.99 | 4790.00 | 4789.99 | 4790.00 | 0.85 | 4047.54 | 4789.99 2014-01-03 22:59:00 | 4789.00 | 4790.00 | 4782.33 | 4790.00 | 2.74 | 13110.65 | 4784.91 2014-01-03 23:00:00 | 4782.01 | 4788.36 | 4782.01 | 4788.36 | 2.34 | 11181.37 | 4784.50 2014-01-03 23:01:00 | 4784.81 | 4789.29 | 4782.32 | 4784.69 | 5.45 | 26089.32 | 4785.28 2014-01-03 23:02:00 | 4787.01 | 4789.79 | 4782.88 | 4782.88 | 24.09 | 115283.23 | 4786.12 2014-01-03 23:03:00 | 4789.30 | 4789.41 | 4783.19 | 4783.92 | 13.31 | 63721.52 | 4786.05 2014-01-03 23:04:00 | 4782.50 | 4788.00 | 4782.50 | 4788.00 | 9.21 | 44050.15 | 4783.90 2014-01-03 23:05:00 | 4785.44 | 4787.64 | 4784.00 | 4784.00 | 7.57 | 36222.84 | 4786.95 2014-01-03 23:06:00 | 4784.00 | 4784.00 | 4784.00 | 4784.00 | 3.06 | 14639.04 | 4784.00 2014-01-03 23:07:00 | 4784.00 | 4784.00 | 4782.00 | 4784.00 | 0.69 | 3310.45 | 4783.88 2014-01-03 23:08:00 | 4784.00 | 4789.00 | 4784.00 | 4789.00 | 0.31 | 1503.37 | 4787.80 2014-01-03 23:09:00 | 4789.00 | 4789.80 | 4788.00 | 4789.80 | 8.18 | 39184.03 | 4789.05 2014-01-03 23:10:00 | 4789.80 | 4790.00 | 4789.80 | 4790.00 | 8.15 | 39033.08 | 4789.92 2014-01-03 23:11:00 | 4790.00 | 4790.00 | 4790.00 | 4790.00 | 0.02 | 95.80 | 4790.00 2014-01-03 23:12:00 | 4790.00 | 4790.00 | 4790.00 | 4790.00 | 0.04 | 191.60 | 4790.00 2014-01-03 23:13:00 | 4790.00 | 4790.00 | 4789.00 | 4790.00 | 3.15 | 15104.67 | 4789.05 2014-01-03 23:14:00 | 4790.00 | 4790.00 | 4789.00 | 4790.00 | 1.65 | 7901.92 | 4789.04 2014-01-03 23:15:00 | 4790.00 | 4793.00 | 4790.00 | 4793.00 | 22.43 | 107485.43 | 4792.25 2014-01-03 23:16:00 | 4793.00 | 4795.00 | 4793.00 | 4795.00 | 8.94 | 42825.94 | 4793.05 2014-01-03 23:17:00 | 4795.00 | 4795.00 | 4795.00 | 4795.00 | 2.17 | 10395.56 | 4795.00 2014-01-03 23:18:00 | 4793.00 | 4793.00 | 4793.00 | 4793.00 | 1.30 | 6230.90 | 4793.00 2014-01-03 23:19:00 | 4795.00 | 4795.01 | 4795.00 | 4795.00 | 5.89 | 28228.17 | 4795.00 2014-01-03 23:20:00 | 4797.81 | 4798.00 | 4795.05 | 4798.00 | 20.04 | 96114.51 | 4795.18 2014-01-03 23:21:00 | 4790.00 | 4797.38 | 4790.00 | 4790.00 | 5.85 | 28056.41 | 4795.97 2014-01-03 23:22:00 | 4790.00 | 4796.24 | 4790.00 | 4794.62 | 2.47 | 11822.29 | 4792.17 2014-01-03 23:23:00 | 4797.00 | 4797.00 | 4790.00 | 4794.54 | 6.40 | 30694.36 | 4794.50 2014-01-03 23:24:00 | 4794.18 | 4794.42 | 4791.19 | 4794.42 | 14.09 | 67495.32 | 4791.66 2014-01-03 23:25:00 | 4793.90 | 4797.00 | 4791.20 | 4797.00 | 9.67 | 46323.62 | 4791.44 2014-01-03 23:26:00 | 4791.00 | 4791.00 | 4790.00 | 4790.10 | 3.42 | 16367.99 | 4790.16 2014-01-03 23:27:00 | 4790.10 | 4795.83 | 4789.00 | 4789.00 | 24.72 | 118449.21 | 4792.41 2014-01-03 23:28:00 | 4792.18 | 4795.91 | 4789.24 | 4789.43 | 15.01 | 71963.92 | 4793.12 2014-01-03 23:29:00 | 4792.14 | 4793.74 | 4789.25 | 4793.61 | 7.85 | 37608.40 | 4791.49 2014-01-03 23:30:00 | 4791.78 | 4792.95 | 4789.10 | 4790.05 | 16.89 | 80910.99 | 4790.75 2014-01-03 23:31:00 | 4791.89 | 4791.89 | 4790.50 | 4790.50 | 0.26 | 1241.07 | 4791.78 2014-01-03 23:32:00 | 4790.50 | 4790.50 | 4790.50 | 4790.50 | 0.92 | 4407.26 | 4790.50 2014-01-03 23:33:00 | . | . | . | . | . | . | . 2014-01-03 23:34:00 | . | . | . | . | . | . | . 2014-01-03 23:35:00 | 4790.01 | 4790.01 | 4790.01 | 4790.01 | 0.03 | 143.70 | 4790.01 2014-01-03 23:36:00 | 4790.00 | 4790.00 | 4790.00 | 4790.00 | 0.07 | 335.30 | 4790.00 2014-01-03 23:37:00 | 4790.00 | 4790.00 | 4790.00 | 4790.00 | 0.10 | 455.05 | 4790.00 2014-01-03 23:38:00 | 4790.00 | 4790.00 | 4789.00 | 4790.00 | 0.47 | 2260.81 | 4789.85 2014-01-03 23:39:00 | . | . | . | . | . | . | . 2014-01-03 23:40:00 | 4790.00 | 4790.00 | 4786.55 | 4786.56 | 11.68 | 55898.71 | 4787.90 2014-01-03 23:41:00 | 4786.40 | 4790.00 | 4786.40 | 4788.86 | 6.21 | 29722.76 | 4788.59 2014-01-03 23:42:00 | 4789.34 | 4789.40 | 4786.54 | 4786.94 | 2.95 | 14139.88 | 4788.31 2014-01-03 23:43:00 | . | . | . | . | . | . | . 2014-01-03 23:44:00 | . | . | . | . | . | . | . 2014-01-03 23:45:00 | 4787.00 | 4790.00 | 4787.00 | 4788.31 | 11.62 | 55633.68 | 4787.75 2014-01-03 23:46:00 | 4790.00 | 4790.00 | 4778.56 | 4785.00 | 20.75 | 99218.83 | 4781.86 2014-01-03 23:47:00 | 4785.00 | 4785.00 | 4778.00 | 4778.00 | 5.77 | 27612.73 | 4783.91 2014-01-03 23:48:00 | 4775.00 | 4788.08 | 4768.00 | 4778.00 | 11.13 | 53227.87 | 4784.10 2014-01-03 23:49:00 | 4784.82 | 4790.00 | 4777.94 | 4790.00 | 20.14 | 96319.88 | 4782.99 2014-01-03 23:50:00 | 4776.28 | 4789.12 | 4776.28 | 4787.12 | 3.42 | 16371.96 | 4782.93 2014-01-03 23:51:00 | 4775.54 | 4783.54 | 4771.40 | 4771.73 | 11.87 | 56660.03 | 4773.38 2014-01-03 23:52:00 | 4788.00 | 4788.00 | 4777.19 | 4782.00 | 13.70 | 65503.61 | 4781.63 2014-01-03 23:53:00 | 4782.58 | 4786.63 | 4772.03 | 4775.31 | 16.32 | 78059.66 | 4782.48 2014-01-03 23:54:00 | 4776.00 | 4776.00 | 4776.00 | 4776.00 | 0.50 | 2364.12 | 4776.00 2014-01-03 23:55:00 | 4776.00 | 4783.40 | 4776.00 | 4783.40 | 11.82 | 56454.84 | 4777.02 2014-01-03 23:56:00 | 4783.40 | 4786.73 | 4776.00 | 4786.73 | 4.03 | 19263.40 | 4780.00 2014-01-03 23:57:00 | 4785.30 | 4787.00 | 4777.46 | 4777.46 | 18.34 | 87689.00 | 4780.26 2014-01-03 23:58:00 | 4787.00 | 4787.00 | 4785.46 | 4785.46 | 9.08 | 43448.73 | 4785.63 2014-01-03 23:59:00 | 4787.00 | 4787.00 | 4780.86 | 4782.60 | 3.00 | 14350.74 | 4783.58 2014-01-04 00:00:00 | 4786.00 | 4787.00 | 4777.00 | 4777.00 | 5.53 | 26410.51 | 4780.18 2014-01-04 00:01:00 | 4787.00 | 4787.00 | 4787.00 | 4787.00 | 0.60 | 2872.20 | 4787.00 2014-01-04 00:02:00 | 4783.83 | 4783.83 | 4783.83 | 4783.83 | 6.95 | 33247.62 | 4783.83 2014-01-04 00:03:00 | 4783.00 | 4787.89 | 4777.36 | 4787.00 | 14.53 | 69494.83 | 4783.51 2014-01-04 00:04:00 | 4787.00 | 4787.00 | 4777.03 | 4779.44 | 28.78 | 137616.79 | 4782.35 2014-01-04 00:05:00 | 4788.00 | 4788.00 | 4778.61 | 4782.98 | 25.44 | 121708.65 | 4784.33 2014-01-04 00:06:00 | 4782.08 | 4788.00 | 4782.08 | 4788.00 | 9.99 | 47839.98 | 4786.87 2014-01-04 00:07:00 | 4788.78 | 4788.78 | 4778.03 | 4782.50 | 14.75 | 70576.33 | 4784.19 2014-01-04 00:08:00 | . | . | . | . | . | . | . 2014-01-04 00:09:00 | 4788.49 | 4790.00 | 4780.22 | 4790.00 | 15.67 | 74990.72 | 4786.85 2014-01-04 00:10:00 | 4790.01 | 4794.01 | 4790.00 | 4792.72 | 9.62 | 46092.34 | 4791.80 2014-01-04 00:11:00 | 4792.51 | 4795.00 | 4790.00 | 4790.00 | 4.12 | 19763.93 | 4792.42 2014-01-04 00:12:00 | 4790.00 | 4801.00 | 4790.00 | 4800.00 | 55.46 | 266216.08 | 4800.06 2014-01-04 00:13:00 | 4792.16 | 4798.95 | 4785.74 | 4796.09 | 13.69 | 65611.06 | 4794.03 2014-01-04 00:14:00 | . | . | . | . | . | . | . 2014-01-04 00:15:00 | 4792.88 | 4798.77 | 4785.80 | 4792.13 | 13.26 | 63560.81 | 4792.34 2014-01-04 00:16:00 | 4789.24 | 4789.24 | 4785.80 | 4788.00 | 17.01 | 81397.08 | 4786.37 2014-01-04 00:17:00 | 4793.54 | 4794.58 | 4786.00 | 4786.00 | 22.18 | 106183.60 | 4787.79 2014-01-04 00:18:00 | 4786.00 | 4790.00 | 4786.00 | 4790.00 | 12.84 | 61488.63 | 4787.34 2014-01-04 00:19:00 | 4790.00 | 4793.84 | 4786.00 | 4791.00 | 42.38 | 203025.26 | 4790.48 2014-01-04 00:20:00 | 4791.00 | 4793.81 | 4785.50 | 4785.50 | 31.37 | 150268.12 | 4790.34 2014-01-04 00:21:00 | 4785.50 | 4789.90 | 4780.01 | 4784.02 | 29.66 | 141911.08 | 4784.27 2014-01-04 00:22:00 | 4780.01 | 4781.00 | 4780.00 | 4780.00 | 20.70 | 98963.51 | 4780.38 2014-01-04 00:23:00 | 4780.00 | 4780.02 | 4780.00 | 4780.00 | 33.88 | 161932.07 | 4780.00 2014-01-04 00:24:00 | 4787.99 | 4788.00 | 4780.00 | 4780.00 | 11.04 | 52830.97 | 4786.71 2014-01-04 00:25:00 | 4780.00 | 4788.00 | 4776.01 | 4777.00 | 21.01 | 100441.09 | 4780.41 2014-01-04 00:26:00 | 4777.00 | 4784.74 | 4777.00 | 4778.84 | 22.40 | 107085.34 | 4780.38 2014-01-04 00:27:00 | 4778.00 | 4778.00 | 4778.00 | 4778.00 | 0.02 | 95.56 | 4778.00 2014-01-04 00:28:00 | 4784.21 | 4785.00 | 4778.00 | 4778.00 | 5.34 | 25535.07 | 4783.64 2014-01-04 00:29:00 | 4778.50 | 4785.00 | 4777.01 | 4777.01 | 2.77 | 13223.48 | 4780.72 2014-01-04 00:30:00 | 4777.01 | 4780.00 | 4776.00 | 4776.00 | 4.29 | 20512.60 | 4777.04 2014-01-04 00:31:00 | 4776.00 | 4778.58 | 4770.00 | 4770.00 | 19.70 | 94055.92 | 4774.65 2014-01-04 00:32:00 | 4769.00 | 4771.00 | 4765.00 | 4767.00 | 2.35 | 11192.70 | 4768.94 2014-01-04 00:33:00 | 4767.00 | 4767.00 | 4765.00 | 4765.00 | 3.17 | 15121.12 | 4765.56 2014-01-04 00:34:00 | 4763.00 | 4765.00 | 4762.00 | 4762.00 | 7.09 | 33767.64 | 4762.71 2014-01-04 00:35:00 | 4762.00 | 4762.00 | 4762.00 | 4762.00 | 4.07 | 19386.10 | 4762.00 2014-01-04 00:36:00 | 4762.00 | 4762.00 | 4761.00 | 4762.00 | 3.06 | 14575.48 | 4761.67 2014-01-04 00:37:00 | 4765.00 | 4765.00 | 4763.00 | 4765.00 | 3.33 | 15879.96 | 4764.46 2014-01-04 00:38:00 | 4765.00 | 4765.00 | 4763.00 | 4765.00 | 9.71 | 46278.22 | 4764.56 2014-01-04 00:39:00 | 4765.00 | 4765.00 | 4765.00 | 4765.00 | 2.25 | 10702.19 | 4765.00 2014-01-04 00:40:00 | 4767.00 | 4777.47 | 4765.00 | 4772.17 | 25.64 | 122375.09 | 4772.45 2014-01-04 00:41:00 | 4767.00 | 4767.00 | 4767.00 | 4767.00 | 0.32 | 1530.21 | 4767.00 2014-01-04 00:42:00 | 4765.10 | 4765.10 | 4765.10 | 4765.10 | 0.02 | 95.30 | 4765.10 2014-01-04 00:43:00 | 4765.10 | 4765.10 | 4760.00 | 4760.00 | 28.69 | 136596.00 | 4761.93 2014-01-04 00:44:00 | 4760.00 | 4760.00 | 4757.00 | 4757.00 | 1.14 | 5410.46 | 4758.54 2014-01-04 00:45:00 | 4757.00 | 4757.00 | 4755.88 | 4755.88 | 0.14 | 689.65 | 4756.23 2014-01-04 00:46:00 | 4755.88 | 4757.00 | 4750.00 | 4750.00 | 11.57 | 54967.66 | 4752.52 2014-01-04 00:47:00 | 4750.79 | 4755.00 | 4750.00 | 4750.78 | 13.92 | 66139.07 | 4751.03 2014-01-04 00:48:00 | 4750.10 | 4754.99 | 4750.00 | 4754.99 | 4.86 | 23089.48 | 4750.92 2014-01-04 00:49:00 | 4754.99 | 4761.73 | 4754.99 | 4759.44 | 16.11 | 76678.67 | 4758.81 2014-01-04 00:50:00 | 4763.04 | 4764.00 | 4755.00 | 4755.00 | 10.04 | 47811.30 | 4761.13 2014-01-04 00:51:00 | 4755.00 | 4758.00 | 4755.00 | 4756.98 | 10.44 | 49652.50 | 4757.35 2014-01-04 00:52:00 | 4757.00 | 4759.70 | 4751.37 | 4751.37 | 16.08 | 76458.41 | 4755.17 2014-01-04 00:53:00 | 4751.10 | 4760.00 | 4751.10 | 4752.00 | 9.30 | 44220.53 | 4755.92 2014-01-04 00:54:00 | 4760.00 | 4762.88 | 4753.32 | 4759.00 | 10.42 | 49550.43 | 4757.60 2014-01-04 00:55:00 | 4759.00 | 4760.00 | 4755.00 | 4759.48 | 16.90 | 80405.24 | 4757.99 2014-01-04 00:56:00 | 4760.00 | 4760.00 | 4760.00 | 4760.00 | 0.02 | 99.96 | 4760.00 2014-01-04 00:57:00 | 4760.00 | 4760.00 | 4755.00 | 4756.13 | 19.53 | 92897.91 | 4756.92 2014-01-04 00:58:00 | 4760.00 | 4760.00 | 4755.52 | 4758.00 | 3.67 | 17475.16 | 4756.44 2014-01-04 00:59:00 | 4755.00 | 4757.00 | 4755.00 | 4757.00 | 0.19 | 899.04 | 4756.80 2014-01-04 01:00:00 | 4757.00 | 4757.00 | 4757.00 | 4757.00 | 4.12 | 19575.06 | 4757.00 2014-01-04 01:01:00 | 4757.00 | 4757.00 | 4755.00 | 4755.00 | 1.00 | 4747.26 | 4756.77 2014-01-04 01:02:00 | 4755.00 | 4755.00 | 4751.00 | 4751.00 | 6.39 | 30364.18 | 4753.32 2014-01-04 01:03:00 | 4751.00 | 4751.00 | 4746.00 | 4748.00 | 33.14 | 157420.28 | 4749.73 2014-01-04 01:04:00 | 4745.00 | 4749.77 | 4743.22 | 4748.14 | 21.81 | 103555.82 | 4747.22 2014-01-04 01:05:00 | 4750.00 | 4750.00 | 4750.00 | 4750.00 | 0.50 | 2375.00 | 4750.00 2014-01-04 01:06:00 | 4747.79 | 4750.00 | 4745.00 | 4750.00 | 36.59 | 173687.98 | 4747.52 2014-01-04 01:07:00 | 4750.00 | 4754.93 | 4745.00 | 4754.93 | 9.37 | 44512.09 | 4750.49 2014-01-04 01:08:00 | 4753.11 | 4755.00 | 4750.00 | 4755.00 | 33.16 | 157560.67 | 4751.10 2014-01-04 01:09:00 | 4755.00 | 4755.00 | 4750.00 | 4750.00 | 38.49 | 182925.35 | 4752.30 2014-01-04 01:10:00 | 4755.00 | 4764.00 | 4750.01 | 4754.38 | 19.78 | 94125.55 | 4759.58 2014-01-04 01:11:00 | 4755.01 | 4759.99 | 4755.01 | 4755.50 | 6.43 | 30572.83 | 4758.42 2014-01-04 01:12:00 | 4755.99 | 4756.26 | 4755.99 | 4756.26 | 1.60 | 7609.99 | 4756.24 2014-01-04 01:13:00 | 4756.50 | 4756.50 | 4756.50 | 4756.50 | 0.13 | 613.59 | 4756.50 2014-01-04 01:14:00 | 4757.00 | 4757.00 | 4757.00 | 4757.00 | 11.18 | 53183.26 | 4757.00 2014-01-04 01:15:00 | 4759.00 | 4759.00 | 4756.50 | 4756.50 | 1.22 | 5799.62 | 4757.68 2014-01-04 01:16:00 | 4758.99 | 4763.96 | 4758.90 | 4760.52 | 51.02 | 242911.91 | 4761.39 2014-01-04 01:17:00 | 4761.00 | 4761.00 | 4755.54 | 4755.54 | 7.34 | 34911.12 | 4756.28 2014-01-04 01:18:00 | 4756.00 | 4758.55 | 4756.00 | 4758.55 | 11.83 | 56275.78 | 4756.24 2014-01-04 01:19:00 | 4756.10 | 4760.00 | 4755.50 | 4760.00 | 40.06 | 190597.63 | 4757.92 2014-01-04 01:20:00 | 4756.00 | 4760.00 | 4756.00 | 4760.00 | 2.00 | 9514.00 | 4757.00 2014-01-04 01:21:00 | 4760.00 | 4760.00 | 4756.39 | 4760.00 | 13.30 | 63292.76 | 4758.50 2014-01-04 01:22:00 | 4760.00 | 4765.00 | 4760.00 | 4760.00 | 11.54 | 54975.59 | 4763.92 2014-01-04 01:23:00 | 4760.00 | 4767.80 | 4760.00 | 4761.66 | 18.68 | 89011.50 | 4764.05 2014-01-04 01:24:00 | 4763.00 | 4763.00 | 4763.00 | 4763.00 | 0.30 | 1428.90 | 4763.00 2014-01-04 01:25:00 | 4763.00 | 4769.00 | 4763.00 | 4767.43 | 19.19 | 91487.13 | 4767.44 2014-01-04 01:26:00 | 4764.04 | 4768.88 | 4762.01 | 4766.75 | 27.95 | 133190.17 | 4764.79 2014-01-04 01:27:00 | 4768.88 | 4768.88 | 4765.07 | 4768.65 | 19.00 | 90560.85 | 4766.11 2014-01-04 01:28:00 | 4767.33 | 4768.59 | 4764.00 | 4765.09 | 25.68 | 122391.47 | 4765.84 2014-01-04 01:29:00 | 4767.00 | 4770.00 | 4765.00 | 4767.25 | 33.74 | 160804.02 | 4766.54 2014-01-04 01:30:00 | 4768.85 | 4769.04 | 4765.00 | 4765.00 | 8.30 | 39571.58 | 4767.09 2014-01-04 01:31:00 | 4765.62 | 4768.38 | 4765.23 | 4768.01 | 38.77 | 184786.25 | 4766.59 2014-01-04 01:32:00 | 4765.01 | 4768.01 | 4765.00 | 4768.01 | 2.60 | 12376.51 | 4765.70 2014-01-04 01:33:00 | 4768.00 | 4768.00 | 4768.00 | 4768.00 | 0.84 | 3995.58 | 4768.00 2014-01-04 01:34:00 | 4767.00 | 4767.00 | 4767.00 | 4767.00 | 0.99 | 4719.33 | 4767.00 2014-01-04 01:35:00 | 4767.00 | 4768.00 | 4766.00 | 4768.00 | 4.44 | 21168.83 | 4767.75 2014-01-04 01:36:00 | 4768.00 | 4768.99 | 4767.00 | 4767.00 | 5.66 | 27004.20 | 4767.69 2014-01-04 01:37:00 | 4767.00 | 4769.98 | 4767.00 | 4769.98 | 3.15 | 15004.75 | 4769.47 2014-01-04 01:38:00 | 4769.98 | 4770.00 | 4767.00 | 4768.32 | 5.31 | 25298.73 | 4768.85 2014-01-04 01:39:00 | 4769.70 | 4769.70 | 4767.00 | 4767.00 | 3.50 | 16707.07 | 4768.00 2014-01-04 01:40:00 | 4767.00 | 4770.00 | 4767.00 | 4768.43 | 10.00 | 47695.87 | 4767.68 2014-01-04 01:41:00 | 4769.19 | 4770.92 | 4767.00 | 4768.00 | 28.10 | 134013.84 | 4768.84 2014-01-04 01:42:00 | 4768.00 | 4768.00 | 4765.10 | 4765.10 | 2.49 | 11868.74 | 4766.56 2014-01-04 01:43:00 | 4765.10 | 4765.10 | 4765.10 | 4765.10 | 1.00 | 4765.10 | 4765.10 2014-01-04 01:44:00 | . | . | . | . | . | . | . 2014-01-04 01:45:00 | 4765.20 | 4765.20 | 4765.20 | 4765.20 | 2.67 | 12737.38 | 4765.20 2014-01-04 01:46:00 | 4765.10 | 4765.20 | 4765.00 | 4765.00 | 12.12 | 57752.64 | 4765.07 2014-01-04 01:47:00 | 4765.00 | 4765.00 | 4760.00 | 4760.00 | 5.85 | 27872.10 | 4762.02 2014-01-04 01:48:00 | 4762.72 | 4764.37 | 4760.00 | 4760.28 | 41.53 | 197784.46 | 4761.99 2014-01-04 01:49:00 | 4760.00 | 4765.75 | 4760.00 | 4761.81 | 6.43 | 30599.96 | 4761.90 2014-01-04 01:50:00 | 4765.46 | 4765.81 | 4761.05 | 4764.51 | 33.01 | 157252.77 | 4763.94 2014-01-04 01:51:00 | 4761.00 | 4764.30 | 4760.00 | 4763.17 | 10.43 | 49685.73 | 4762.82 2014-01-04 01:52:00 | 4765.60 | 4765.60 | 4755.54 | 4755.54 | 22.84 | 108712.58 | 4760.16 2014-01-04 01:53:00 | 4760.00 | 4760.00 | 4755.25 | 4759.01 | 29.16 | 138754.69 | 4757.74 2014-01-04 01:54:00 | 4758.41 | 4758.98 | 4755.07 | 4756.93 | 50.08 | 238262.29 | 4757.44 2014-01-04 01:55:00 | 4759.00 | 4759.00 | 4759.00 | 4759.00 | 1.67 | 7933.25 | 4759.00 2014-01-04 01:56:00 | 4759.00 | 4759.00 | 4759.00 | 4759.00 | 0.02 | 95.18 | 4759.00 2014-01-04 01:57:00 | 4759.00 | 4759.00 | 4759.00 | 4759.00 | 6.78 | 32266.02 | 4759.00 2014-01-04 01:58:00 | 4759.00 | 4759.00 | 4759.00 | 4759.00 | 1.00 | 4759.00 | 4759.00 2014-01-04 01:59:00 | 4759.00 | 4760.00 | 4759.00 | 4760.00 | 2.03 | 9648.41 | 4759.95 2014-01-04 02:00:00 | 4760.00 | 4762.24 | 4760.00 | 4762.24 | 11.27 | 53648.56 | 4761.99 2014-01-04 02:01:00 | 4760.00 | 4763.99 | 4760.00 | 4760.00 | 27.70 | 131894.21 | 4762.04 2014-01-04 02:02:00 | 4760.00 | 4763.12 | 4760.00 | 4760.00 | 20.33 | 96793.88 | 4760.90 2014-01-04 02:03:00 | 4759.00 | 4763.38 | 4759.00 | 4759.00 | 54.35 | 258721.39 | 4760.72 2014-01-04 02:04:00 | 4759.00 | 4762.88 | 4755.02 | 4758.16 | 42.41 | 201817.02 | 4758.38 2014-01-04 02:05:00 | 4757.13 | 4761.67 | 4755.02 | 4755.02 | 27.12 | 128994.16 | 4756.77 2014-01-04 02:06:00 | 4758.37 | 4762.94 | 4757.68 | 4759.48 | 60.95 | 290111.91 | 4759.52 2014-01-04 02:07:00 | 4762.52 | 4762.90 | 4759.00 | 4760.65 | 10.42 | 49620.89 | 4762.08 2014-01-04 02:08:00 | 4759.94 | 4762.95 | 4757.17 | 4760.96 | 42.99 | 204642.51 | 4760.35 2014-01-04 02:09:00 | 4762.98 | 4763.00 | 4756.00 | 4756.60 | 43.99 | 209352.41 | 4759.09 2014-01-04 02:10:00 | 4756.01 | 4762.00 | 4756.00 | 4758.68 | 18.28 | 87010.57 | 4759.10 2014-01-04 02:11:00 | 4761.87 | 4761.95 | 4758.00 | 4758.00 | 31.52 | 150021.80 | 4760.33 2014-01-04 02:12:00 | 4758.00 | 4759.04 | 4756.00 | 4759.04 | 6.22 | 29580.28 | 4757.97 2014-01-04 02:13:00 | 4758.00 | 4758.00 | 4758.00 | 4758.00 | 0.20 | 951.60 | 4758.00 2014-01-04 02:14:00 | 4758.00 | 4758.00 | 4758.00 | 4758.00 | 7.33 | 34890.41 | 4758.00 2014-01-04 02:15:00 | 4759.99 | 4760.00 | 4758.00 | 4758.00 | 1.06 | 5031.05 | 4759.74 2014-01-04 02:16:00 | . | . | . | . | . | . | . 2014-01-04 02:17:00 | 4760.00 | 4760.00 | 4760.00 | 4760.00 | 1.66 | 7901.60 | 4760.00 2014-01-04 02:18:00 | . | . | . | . | . | . | . 2014-01-04 02:19:00 | 4760.00 | 4760.00 | 4760.00 | 4760.00 | 0.68 | 3241.56 | 4760.00 2014-01-04 02:20:00 | . | . | . | . | . | . | . 2014-01-04 02:21:00 | 4760.00 | 4760.92 | 4758.00 | 4758.00 | 10.47 | 49845.15 | 4758.94 2014-01-04 02:22:00 | . | . | . | . | . | . | . 2014-01-04 02:23:00 | 4761.08 | 4761.23 | 4758.36 | 4759.95 | 45.91 | 218490.78 | 4759.42 2014-01-04 02:24:00 | 4761.90 | 4761.90 | 4756.10 | 4756.10 | 2.94 | 14010.30 | 4758.93 2014-01-04 02:25:00 | . | . | . | . | . | . | . 2014-01-04 02:26:00 | 4756.10 | 4758.00 | 4756.00 | 4756.00 | 5.59 | 26609.33 | 4756.76 2014-01-04 02:27:00 | 4756.00 | 4756.00 | 4755.31 | 4756.00 | 5.91 | 28083.48 | 4755.88 2014-01-04 02:28:00 | 4755.31 | 4756.00 | 4750.20 | 4755.99 | 56.16 | 266964.37 | 4753.89 2014-01-04 02:29:00 | 4753.00 | 4755.99 | 4750.01 | 4755.99 | 6.78 | 32225.09 | 4752.96 2014-01-04 02:30:00 | 4756.00 | 4756.00 | 4756.00 | 4756.00 | 1.00 | 4756.00 | 4756.00 2014-01-04 02:31:00 | 4755.99 | 4755.99 | 4752.09 | 4754.63 | 57.50 | 273321.29 | 4753.58 2014-01-04 02:32:00 | 4752.20 | 4755.72 | 4752.00 | 4752.00 | 50.36 | 239424.50 | 4754.26 2014-01-04 02:33:00 | 4750.33 | 4755.99 | 4750.00 | 4750.00 | 20.24 | 96167.60 | 4750.66 2014-01-04 02:34:00 | 4750.00 | 4750.00 | 4747.00 | 4747.00 | 6.35 | 30156.17 | 4747.51 2014-01-04 02:35:00 | 4747.00 | 4747.00 | 4745.01 | 4746.99 | 4.42 | 20976.70 | 4746.93 2014-01-04 02:36:00 | 4746.99 | 4746.99 | 4745.00 | 4746.00 | 3.61 | 17151.07 | 4745.73 2014-01-04 02:37:00 | 4746.99 | 4747.00 | 4745.00 | 4746.50 | 1.52 | 7214.83 | 4746.60 2014-01-04 02:38:00 | . | . | . | . | . | . | . 2014-01-04 02:39:00 | 4746.09 | 4746.09 | 4745.00 | 4745.00 | 13.84 | 65690.87 | 4745.08 2014-01-04 02:40:00 | 4745.00 | 4745.00 | 4743.00 | 4743.00 | 3.04 | 14413.31 | 4744.34 2014-01-04 02:41:00 | 4742.00 | 4742.00 | 4740.02 | 4740.02 | 3.41 | 16175.49 | 4740.76 2014-01-04 02:42:00 | 4740.01 | 4740.02 | 4737.00 | 4737.00 | 5.11 | 24214.28 | 4739.53 2014-01-04 02:43:00 | 4737.00 | 4738.00 | 4731.10 | 4734.00 | 11.03 | 52217.13 | 4732.81 2014-01-04 02:44:00 | 4734.00 | 4734.00 | 4727.00 | 4729.00 | 13.67 | 64639.36 | 4729.94 2014-01-04 02:45:00 | 4729.00 | 4733.32 | 4725.00 | 4729.00 | 25.17 | 119109.33 | 4731.63 2014-01-04 02:46:00 | 4734.00 | 4734.00 | 4731.00 | 4731.00 | 2.46 | 11620.54 | 4731.49 2014-01-04 02:47:00 | 4731.00 | 4731.00 | 4730.00 | 4730.00 | 2.87 | 13582.63 | 4730.97 2014-01-04 02:48:00 | 4730.00 | 4734.00 | 4729.53 | 4734.00 | 34.38 | 162673.88 | 4731.51 2014-01-04 02:49:00 | 4735.10 | 4738.00 | 4729.06 | 4737.23 | 44.62 | 211197.84 | 4733.57 2014-01-04 02:50:00 | 4737.00 | 4739.90 | 4731.50 | 4739.90 | 37.32 | 176678.63 | 4734.15 2014-01-04 02:51:00 | 4740.01 | 4746.09 | 4740.01 | 4746.09 | 43.14 | 204589.71 | 4742.79 2014-01-04 02:52:00 | 4746.50 | 4746.50 | 4746.50 | 4746.50 | 1.66 | 7893.43 | 4746.50 2014-01-04 02:53:00 | 4746.50 | 4747.00 | 4746.50 | 4747.00 | 4.55 | 21598.60 | 4746.95 2014-01-04 02:54:00 | 4747.00 | 4747.00 | 4746.90 | 4747.00 | 13.38 | 63519.38 | 4746.98 2014-01-04 02:55:00 | 4744.72 | 4747.00 | 4732.17 | 4740.91 | 11.56 | 54807.26 | 4742.34 2014-01-04 02:56:00 | 4740.00 | 4742.61 | 4735.77 | 4742.61 | 13.25 | 62808.07 | 4739.16 2014-01-04 02:57:00 | 4742.26 | 4745.89 | 4737.35 | 4739.90 | 49.96 | 236894.83 | 4741.59 2014-01-04 02:58:00 | 4740.11 | 4740.11 | 4739.90 | 4739.90 | 2.96 | 14020.87 | 4739.98 2014-01-04 02:59:00 | 4740.00 | 4740.00 | 4740.00 | 4740.00 | 2.99 | 14153.64 | 4740.00 2014-01-04 03:00:00 | 4737.01 | 4737.01 | 4736.00 | 4736.00 | 7.08 | 33541.50 | 4736.16 2014-01-04 03:01:00 | 4733.00 | 4736.00 | 4733.00 | 4733.10 | 1.22 | 5774.84 | 4733.48 2014-01-04 03:02:00 | 4733.10 | 4733.10 | 4733.00 | 4733.10 | 2.14 | 10124.05 | 4733.08 2014-01-04 03:03:00 | 4735.00 | 4736.00 | 4735.00 | 4736.00 | 5.60 | 26519.60 | 4735.64 2014-01-04 03:04:00 | 4736.00 | 4736.00 | 4733.00 | 4733.00 | 3.03 | 14349.99 | 4735.97 2014-01-04 03:05:00 | 4733.00 | 4733.00 | 4730.00 | 4730.00 | 10.51 | 49735.28 | 4731.74 2014-01-04 03:06:00 | 4730.00 | 4732.95 | 4729.23 | 4732.44 | 35.97 | 170194.29 | 4731.17 2014-01-04 03:07:00 | 4729.00 | 4731.00 | 4725.00 | 4726.85 | 23.85 | 112772.82 | 4727.63 2014-01-04 03:08:00 | 4725.00 | 4726.50 | 4721.42 | 4724.48 | 44.65 | 210868.77 | 4723.13 2014-01-04 03:09:00 | 4722.00 | 4725.00 | 4720.20 | 4725.00 | 15.05 | 71069.24 | 4721.90 2014-01-04 03:10:00 | 4726.42 | 4729.00 | 4723.00 | 4729.00 | 23.05 | 108947.31 | 4725.74 2014-01-04 03:11:00 | 4728.00 | 4728.00 | 4720.10 | 4724.57 | 17.43 | 82351.22 | 4723.33 2014-01-04 03:12:00 | 4724.00 | 4728.00 | 4720.00 | 4723.45 | 22.21 | 104939.45 | 4724.87 2014-01-04 03:13:00 | 4724.62 | 4726.80 | 4720.00 | 4720.00 | 36.60 | 172881.38 | 4723.92 2014-01-04 03:14:00 | 4722.00 | 4722.00 | 4714.92 | 4717.00 | 12.51 | 59014.80 | 4719.30 2014-01-04 03:15:00 | 4717.00 | 4717.00 | 4710.00 | 4710.00 | 22.19 | 104550.86 | 4712.26 2014-01-04 03:16:00 | 4710.00 | 4720.00 | 4708.00 | 4708.00 | 40.69 | 191680.39 | 4711.10 2014-01-04 03:17:00 | 4712.68 | 4721.00 | 4710.52 | 4721.00 | 51.73 | 244002.87 | 4717.13 2014-01-04 03:18:00 | 4723.00 | 4727.00 | 4711.73 | 4716.00 | 38.98 | 183811.71 | 4715.66 2014-01-04 03:19:00 | 4712.00 | 4712.00 | 4711.20 | 4712.00 | 14.93 | 70335.22 | 4711.95 2014-01-04 03:20:00 | 4712.00 | 4712.00 | 4711.00 | 4711.00 | 4.80 | 22605.05 | 4711.35 2014-01-04 03:21:00 | 4711.00 | 4717.93 | 4710.00 | 4710.81 | 53.40 | 251689.04 | 4713.54 2014-01-04 03:22:00 | 4716.68 | 4717.00 | 4710.00 | 4710.00 | 13.26 | 62547.72 | 4715.96 2014-01-04 03:23:00 | 4710.00 | 4710.00 | 4691.22 | 4691.22 | 49.20 | 231328.46 | 4702.08 2014-01-04 03:24:00 | 4691.22 | 4698.00 | 4680.00 | 4690.00 | 63.62 | 298615.68 | 4694.03 2014-01-04 03:25:00 | 4688.00 | 4688.00 | 4670.03 | 4679.40 | 51.59 | 241587.04 | 4683.28 2014-01-04 03:26:00 | 4673.00 | 4695.00 | 4673.00 | 4678.00 | 43.39 | 203146.87 | 4682.21 2014-01-04 03:27:00 | 4687.00 | 4700.00 | 4686.79 | 4694.85 | 52.20 | 245206.25 | 4697.35 2014-01-04 03:28:00 | 4695.00 | 4699.00 | 4686.00 | 4699.00 | 18.56 | 86992.89 | 4687.62 2014-01-04 03:29:00 | 4691.00 | 4694.07 | 4686.00 | 4694.00 | 13.36 | 62633.76 | 4689.21 2014-01-04 03:30:00 | 4693.21 | 4697.77 | 4691.00 | 4695.00 | 23.63 | 110908.66 | 4693.35 2014-01-04 03:31:00 | 4697.77 | 4708.00 | 4686.10 | 4708.00 | 73.99 | 347708.54 | 4699.59 2014-01-04 03:32:00 | 4708.00 | 4710.00 | 4700.00 | 4700.00 | 35.01 | 164697.25 | 4704.02 2014-01-04 03:33:00 | 4700.00 | 4709.99 | 4700.00 | 4701.75 | 45.46 | 213828.87 | 4703.67 2014-01-04 03:34:00 | 4708.00 | 4709.00 | 4702.23 | 4705.66 | 31.03 | 145999.24 | 4705.25 2014-01-04 03:35:00 | 4707.59 | 4710.00 | 4705.76 | 4709.00 | 18.31 | 86193.81 | 4707.99 2014-01-04 03:36:00 | 4709.00 | 4710.00 | 4709.00 | 4709.00 | 1.67 | 7859.82 | 4709.30 2014-01-04 03:37:00 | 4709.00 | 4709.00 | 4701.00 | 4703.00 | 8.21 | 38619.97 | 4704.02 2014-01-04 03:38:00 | 4703.01 | 4707.78 | 4700.10 | 4700.10 | 34.93 | 164294.13 | 4703.66 2014-01-04 03:39:00 | 4700.10 | 4702.61 | 4696.10 | 4701.29 | 26.61 | 125101.62 | 4700.59 2014-01-04 03:40:00 | 4703.01 | 4703.01 | 4698.00 | 4698.00 | 13.12 | 61653.27 | 4699.54 2014-01-04 03:41:00 | 4698.76 | 4705.00 | 4698.00 | 4698.00 | 29.84 | 140254.56 | 4700.69 2014-01-04 03:42:00 | 4703.00 | 4705.00 | 4699.11 | 4705.00 | 33.08 | 155535.03 | 4701.50 2014-01-04 03:43:00 | 4707.99 | 4707.99 | 4689.00 | 4698.76 | 46.25 | 217524.97 | 4703.04 2014-01-04 03:44:00 | 4698.76 | 4700.00 | 4689.00 | 4700.00 | 25.69 | 120510.01 | 4690.93 2014-01-04 03:45:00 | 4702.60 | 4702.60 | 4692.00 | 4698.72 | 17.68 | 83016.87 | 4696.85 2014-01-04 03:46:00 | 4698.76 | 4700.00 | 4693.00 | 4700.00 | 6.70 | 31450.18 | 4696.86 2014-01-04 03:47:00 | 4700.00 | 4700.00 | 4698.00 | 4700.00 | 23.81 | 111918.45 | 4699.89 2014-01-04 03:48:00 | 4700.00 | 4701.00 | 4700.00 | 4700.00 | 3.30 | 15512.27 | 4700.69 2014-01-04 03:49:00 | 4700.00 | 4703.00 | 4698.00 | 4698.00 | 10.93 | 51351.24 | 4699.48 2014-01-04 03:50:00 | 4699.00 | 4700.00 | 4695.00 | 4696.00 | 2.50 | 11741.00 | 4696.40 2014-01-04 03:51:00 | 4696.00 | 4696.00 | 4694.00 | 4695.00 | 15.87 | 74509.18 | 4694.67 2014-01-04 03:52:00 | 4694.00 | 4695.00 | 4678.00 | 4680.00 | 49.88 | 233574.16 | 4683.00 2014-01-04 03:53:00 | 4680.00 | 4685.00 | 4680.00 | 4681.95 | 46.82 | 219194.50 | 4681.34 2014-01-04 03:54:00 | 4685.08 | 4688.31 | 4680.00 | 4680.00 | 38.94 | 182390.26 | 4683.76 2014-01-04 03:55:00 | 4681.58 | 4687.88 | 4680.00 | 4680.00 | 40.12 | 187860.92 | 4682.48 2014-01-04 03:56:00 | 4680.00 | 4686.73 | 4675.50 | 4675.50 | 47.39 | 221830.16 | 4681.34 2014-01-04 03:57:00 | 4680.00 | 4687.00 | 4660.01 | 4675.34 | 49.17 | 229942.12 | 4676.47 2014-01-04 03:58:00 | 4683.47 | 4686.88 | 4661.00 | 4670.00 | 121.49 | 567834.89 | 4673.88 2014-01-04 03:59:00 | 4670.00 | 4684.00 | 4670.00 | 4684.00 | 4.19 | 19604.72 | 4678.93 2014-01-04 04:00:00 | 4683.32 | 4685.00 | 4680.00 | 4685.00 | 15.66 | 73296.64 | 4681.70 2014-01-04 04:01:00 | 4686.99 | 4688.88 | 4681.00 | 4688.88 | 19.81 | 92816.04 | 4686.26 2014-01-04 04:02:00 | 4690.00 | 4693.93 | 4688.00 | 4688.36 | 3.35 | 15719.09 | 4689.47 2014-01-04 04:03:00 | 4690.09 | 4693.17 | 4671.00 | 4671.00 | 16.35 | 76475.44 | 4676.82 2014-01-04 04:04:00 | 4684.00 | 4684.00 | 4676.00 | 4677.00 | 4.65 | 21784.56 | 4680.83 2014-01-04 04:05:00 | 4683.24 | 4684.00 | 4677.00 | 4684.00 | 14.77 | 69083.86 | 4678.89 2014-01-04 04:06:00 | 4684.00 | 4695.00 | 4680.00 | 4695.00 | 18.21 | 85353.69 | 4687.70 2014-01-04 04:07:00 | 4690.00 | 4690.00 | 4690.00 | 4690.00 | 0.44 | 2063.60 | 4690.00 2014-01-04 04:08:00 | 4690.00 | 4693.00 | 4690.00 | 4693.00 | 1.27 | 5947.52 | 4690.47 2014-01-04 04:09:00 | 4690.00 | 4692.00 | 4689.93 | 4689.93 | 12.92 | 60608.37 | 4689.96 2014-01-04 04:10:00 | 4689.74 | 4689.74 | 4685.25 | 4685.25 | 9.93 | 46509.73 | 4686.12 2014-01-04 04:11:00 | 4686.00 | 4686.00 | 4685.01 | 4686.00 | 16.85 | 78942.45 | 4685.85 2014-01-04 04:12:00 | 4685.00 | 4685.00 | 4678.91 | 4684.04 | 10.98 | 51424.67 | 4683.91 2014-01-04 04:13:00 | 4678.91 | 4678.91 | 4670.00 | 4675.00 | 6.20 | 28998.84 | 4674.22 2014-01-04 04:14:00 | 4675.00 | 4675.00 | 4669.08 | 4672.34 | 7.63 | 35663.26 | 4672.86 2014-01-04 04:15:00 | 4672.34 | 4673.00 | 4670.00 | 4670.01 | 6.36 | 29719.69 | 4671.44 2014-01-04 04:16:00 | 4670.00 | 4670.00 | 4660.00 | 4660.11 | 18.65 | 87002.24 | 4664.00 2014-01-04 04:17:00 | 4660.01 | 4660.01 | 4658.00 | 4658.00 | 11.03 | 51381.34 | 4658.75 2014-01-04 04:18:00 | 4656.00 | 4656.00 | 4652.30 | 4655.00 | 16.32 | 75939.73 | 4653.74 2014-01-04 04:19:00 | 4655.00 | 4658.00 | 4652.31 | 4653.20 | 15.48 | 72064.09 | 4654.40 2014-01-04 04:20:00 | 4658.00 | 4673.07 | 4656.00 | 4673.07 | 33.34 | 155363.44 | 4660.67 2014-01-04 04:21:00 | 4674.00 | 4674.00 | 4658.00 | 4660.00 | 35.27 | 164575.72 | 4666.03 2014-01-04 04:22:00 | 4660.00 | 4668.00 | 4658.00 | 4667.00 | 21.63 | 100785.55 | 4659.74 2014-01-04 04:23:00 | 4667.00 | 4667.00 | 4658.01 | 4658.01 | 10.58 | 49306.34 | 4660.33 2014-01-04 04:24:00 | 4655.67 | 4660.00 | 4655.00 | 4655.00 | 16.06 | 74780.55 | 4656.32 2014-01-04 04:25:00 | 4655.00 | 4660.00 | 4655.00 | 4660.00 | 10.30 | 47952.12 | 4655.55 2014-01-04 04:26:00 | 4660.00 | 4660.00 | 4656.35 | 4660.00 | 5.64 | 26252.34 | 4658.80 2014-01-04 04:27:00 | 4660.00 | 4660.00 | 4655.00 | 4660.00 | 41.04 | 191143.81 | 4657.27 2014-01-04 04:28:00 | 4659.00 | 4659.00 | 4655.00 | 4655.00 | 25.08 | 116804.96 | 4656.55 2014-01-04 04:29:00 | 4655.01 | 4656.00 | 4653.00 | 4655.00 | 22.57 | 105082.03 | 4655.00 2014-01-04 04:30:00 | 4655.00 | 4658.00 | 4652.32 | 4655.00 | 7.74 | 36052.67 | 4655.56 2014-01-04 04:31:00 | 4656.00 | 4658.00 | 4652.31 | 4653.03 | 11.45 | 53266.74 | 4653.34 2014-01-04 04:32:00 | 4653.00 | 4659.00 | 4652.30 | 4655.30 | 34.36 | 159916.29 | 4654.55 2014-01-04 04:33:00 | 4653.75 | 4658.00 | 4651.14 | 4656.24 | 55.12 | 256455.00 | 4653.09 2014-01-04 04:34:00 | 4658.00 | 4658.00 | 4658.00 | 4658.00 | 2.70 | 12585.92 | 4658.00 2014-01-04 04:35:00 | 4657.22 | 4657.50 | 4652.08 | 4657.50 | 8.03 | 37394.37 | 4654.51 2014-01-04 04:36:00 | 4655.00 | 4655.00 | 4655.00 | 4655.00 | 8.19 | 38105.83 | 4655.00 2014-01-04 04:37:00 | 4655.00 | 4657.50 | 4655.00 | 4657.50 | 9.09 | 42315.62 | 4655.70 2014-01-04 04:38:00 | 4657.50 | 4669.54 | 4656.06 | 4662.62 | 22.23 | 103594.72 | 4661.18 2014-01-04 04:39:00 | 4669.12 | 4670.00 | 4660.00 | 4665.00 | 7.55 | 35199.09 | 4664.60 2014-01-04 04:40:00 | 4665.00 | 4669.61 | 4660.00 | 4666.00 | 28.24 | 131760.73 | 4665.91 2014-01-04 04:41:00 | 4663.38 | 4671.64 | 4663.38 | 4671.64 | 36.81 | 171861.83 | 4668.51 2014-01-04 04:42:00 | 4673.01 | 4680.00 | 4671.03 | 4680.00 | 21.86 | 102259.01 | 4677.26 2014-01-04 04:43:00 | 4682.33 | 4688.00 | 4681.31 | 4684.00 | 36.74 | 172078.33 | 4683.55 2014-01-04 04:44:00 | 4684.00 | 4684.00 | 4684.00 | 4684.00 | 4.79 | 22417.62 | 4684.00 2014-01-04 04:45:00 | 4683.00 | 4688.00 | 4683.00 | 4683.00 | 8.82 | 41307.68 | 4685.00 2014-01-04 04:46:00 | 4681.10 | 4682.64 | 4676.00 | 4680.00 | 33.58 | 157118.25 | 4679.48 2014-01-04 04:47:00 | 4683.00 | 4683.00 | 4680.00 | 4680.00 | 1.07 | 5024.64 | 4682.80 2014-01-04 04:48:00 | 4683.00 | 4683.00 | 4683.00 | 4683.00 | 0.85 | 3994.60 | 4683.00 2014-01-04 04:49:00 | 4685.00 | 4690.00 | 4683.11 | 4690.00 | 16.93 | 79352.96 | 4686.01 2014-01-04 04:50:00 | 4690.00 | 4690.00 | 4683.00 | 4688.00 | 11.92 | 55880.85 | 4686.81 2014-01-04 04:51:00 | 4688.00 | 4690.00 | 4688.00 | 4690.00 | 8.16 | 38270.16 | 4689.40 2014-01-04 04:52:00 | 4693.00 | 4700.00 | 4685.00 | 4687.62 | 41.98 | 196957.58 | 4691.25 2014-01-04 04:53:00 | 4685.00 | 4691.00 | 4684.01 | 4685.00 | 4.92 | 23025.13 | 4684.66 2014-01-04 04:54:00 | 4685.00 | 4698.16 | 4685.00 | 4692.00 | 20.93 | 98174.07 | 4691.26 2014-01-04 04:55:00 | 4693.85 | 4699.00 | 4686.41 | 4699.00 | 29.96 | 140623.67 | 4693.24 2014-01-04 04:56:00 | 4699.00 | 4705.00 | 4699.00 | 4705.00 | 11.49 | 54009.99 | 4700.61 2014-01-04 04:57:00 | 4705.00 | 4712.00 | 4705.00 | 4711.00 | 14.70 | 69221.61 | 4709.91 2014-01-04 04:58:00 | 4711.00 | 4712.00 | 4706.10 | 4706.10 | 28.30 | 133310.46 | 4709.95 2014-01-04 04:59:00 | 4706.10 | 4709.90 | 4700.12 | 4709.90 | 25.61 | 120447.60 | 4703.88 2014-01-04 05:00:00 | 4707.32 | 4709.90 | 4706.07 | 4708.00 | 6.40 | 30147.85 | 4707.66 2014-01-04 05:01:00 | 4708.00 | 4710.00 | 4701.15 | 4703.49 | 16.88 | 79440.79 | 4706.77 2014-01-04 05:02:00 | 4705.00 | 4708.00 | 4702.10 | 4703.35 | 21.26 | 100001.86 | 4704.20 2014-01-04 05:03:00 | 4706.80 | 4707.00 | 4702.10 | 4702.10 | 9.80 | 46084.60 | 4704.91 2014-01-04 05:04:00 | 4707.00 | 4707.10 | 4702.00 | 4707.10 | 38.44 | 180863.28 | 4705.20 2014-01-04 05:05:00 | 4707.00 | 4707.10 | 4703.37 | 4707.00 | 14.98 | 70484.47 | 4706.81 2014-01-04 05:06:00 | 4707.00 | 4710.00 | 4706.26 | 4710.00 | 17.90 | 84274.02 | 4707.78 2014-01-04 05:07:00 | 4708.00 | 4710.00 | 4703.20 | 4709.83 | 7.44 | 35008.49 | 4708.61 2014-01-04 05:08:00 | 4709.97 | 4713.80 | 4709.97 | 4710.10 | 4.84 | 22787.02 | 4710.01 2014-01-04 05:09:00 | 4713.80 | 4715.00 | 4713.80 | 4714.00 | 7.12 | 33575.00 | 4714.27 2014-01-04 05:10:00 | 4715.00 | 4720.00 | 4715.00 | 4720.00 | 1.12 | 5281.40 | 4715.54 2014-01-04 05:11:00 | 4720.00 | 4729.00 | 4720.00 | 4721.00 | 39.99 | 188838.51 | 4721.91 2014-01-04 05:12:00 | 4721.10 | 4725.00 | 4721.00 | 4722.00 | 9.23 | 43577.13 | 4723.30 2014-01-04 05:13:00 | 4724.00 | 4725.00 | 4722.00 | 4722.00 | 5.76 | 27179.30 | 4722.73 2014-01-04 05:14:00 | 4723.00 | 4723.98 | 4717.00 | 4717.00 | 9.04 | 42653.66 | 4718.85 2014-01-04 05:15:00 | 4717.00 | 4722.00 | 4717.00 | 4722.00 | 8.14 | 38392.97 | 4717.74 2014-01-04 05:16:00 | 4717.39 | 4720.13 | 4717.00 | 4717.00 | 22.02 | 103902.57 | 4718.34 2014-01-04 05:17:00 | 4718.00 | 4718.00 | 4707.97 | 4708.00 | 4.26 | 20083.29 | 4713.28 2014-01-04 05:18:00 | 4708.00 | 4708.00 | 4700.00 | 4700.00 | 23.12 | 108687.81 | 4702.05 2014-01-04 05:19:00 | 4703.00 | 4714.03 | 4700.00 | 4703.00 | 10.81 | 50851.82 | 4706.32 2014-01-04 05:20:00 | 4703.00 | 4711.00 | 4701.50 | 4705.20 | 24.67 | 116100.63 | 4706.72 2014-01-04 05:21:00 | 4711.00 | 4711.00 | 4705.20 | 4706.04 | 9.73 | 45818.32 | 4707.52 2014-01-04 05:22:00 | 4705.70 | 4711.00 | 4705.70 | 4711.00 | 7.43 | 34984.48 | 4708.54 2014-01-04 05:23:00 | 4710.00 | 4714.99 | 4710.00 | 4714.00 | 6.60 | 31077.70 | 4710.88 2014-01-04 05:24:00 | 4714.00 | 4715.00 | 4711.61 | 4715.00 | 12.62 | 59458.28 | 4713.30 2014-01-04 05:25:00 | 4715.00 | 4717.90 | 4712.00 | 4712.00 | 2.46 | 11581.20 | 4715.47 2014-01-04 05:26:00 | 4715.29 | 4717.90 | 4712.02 | 4712.02 | 13.91 | 65594.89 | 4717.36 2014-01-04 05:27:00 | 4716.73 | 4719.31 | 4712.11 | 4718.00 | 8.53 | 40229.64 | 4716.25 2014-01-04 05:28:00 | 4719.50 | 4720.00 | 4718.00 | 4720.00 | 8.07 | 38075.14 | 4719.86 2014-01-04 05:29:00 | 4721.50 | 4729.99 | 4721.50 | 4725.00 | 16.98 | 80187.10 | 4723.83 2014-01-04 05:30:00 | 4728.00 | 4735.00 | 4728.00 | 4735.00 | 9.03 | 42697.05 | 4729.93 2014-01-04 05:31:00 | 4733.00 | 4735.00 | 4728.00 | 4728.00 | 20.94 | 99096.50 | 4731.50 2014-01-04 05:32:00 | 4733.00 | 4735.00 | 4725.10 | 4731.00 | 26.22 | 124024.54 | 4730.69 2014-01-04 05:33:00 | 4730.00 | 4730.00 | 4725.10 | 4725.10 | 4.41 | 20854.22 | 4727.78 2014-01-04 05:34:00 | 4725.00 | 4725.00 | 4720.03 | 4725.00 | 6.64 | 31369.94 | 4722.97 2014-01-04 05:35:00 | 4725.00 | 4725.10 | 4721.00 | 4725.10 | 35.03 | 165447.42 | 4723.70 2014-01-04 05:36:00 | 4725.10 | 4732.00 | 4725.10 | 4730.00 | 18.21 | 86105.48 | 4728.99 2014-01-04 05:37:00 | 4733.00 | 4734.98 | 4730.00 | 4731.43 | 22.59 | 106897.05 | 4732.26 2014-01-04 05:38:00 | 4734.98 | 4735.00 | 4730.00 | 4730.00 | 7.70 | 36419.06 | 4731.59 2014-01-04 05:39:00 | 4730.00 | 4730.00 | 4728.99 | 4729.00 | 3.26 | 15402.59 | 4729.07 2014-01-04 05:40:00 | 4728.99 | 4730.00 | 4728.99 | 4730.00 | 1.84 | 8706.80 | 4729.39 2014-01-04 05:41:00 | 4730.01 | 4733.87 | 4730.01 | 4731.78 | 14.43 | 68263.69 | 4730.68 2014-01-04 05:42:00 | 4734.98 | 4734.98 | 4732.00 | 4732.00 | 2.67 | 12640.40 | 4734.23 2014-01-04 05:43:00 | 4734.98 | 4735.00 | 4732.00 | 4735.00 | 8.10 | 38343.57 | 4733.77 2014-01-04 05:44:00 | 4735.00 | 4739.87 | 4735.00 | 4739.87 | 7.45 | 35283.23 | 4739.19 2014-01-04 05:45:00 | 4740.00 | 4746.95 | 4739.87 | 4745.00 | 27.80 | 131829.59 | 4742.92 2014-01-04 05:46:00 | 4746.95 | 4747.97 | 4745.00 | 4745.00 | 11.99 | 56892.13 | 4745.36 2014-01-04 05:47:00 | 4745.00 | 4747.87 | 4740.01 | 4747.87 | 41.31 | 196060.53 | 4745.96 2014-01-04 05:48:00 | 4748.33 | 4748.80 | 4741.00 | 4745.80 | 5.49 | 26039.87 | 4744.88 2014-01-04 05:49:00 | 4745.80 | 4747.00 | 4745.80 | 4747.00 | 4.79 | 22727.86 | 4746.84 2014-01-04 05:50:00 | 4745.00 | 4745.00 | 4742.00 | 4742.00 | 2.62 | 12411.42 | 4744.43 2014-01-04 05:51:00 | 4745.00 | 4746.98 | 4742.12 | 4743.97 | 2.72 | 12893.33 | 4745.43 2014-01-04 05:52:00 | 4745.00 | 4748.00 | 4745.00 | 4748.00 | 5.04 | 23912.65 | 4746.46 2014-01-04 05:53:00 | 4748.33 | 4749.90 | 4746.80 | 4749.90 | 32.70 | 155321.26 | 4749.30 2014-01-04 05:54:00 | 4749.90 | 4750.00 | 4748.00 | 4750.00 | 33.09 | 157177.44 | 4749.71 2014-01-04 05:55:00 | 4750.00 | 4755.00 | 4750.00 | 4755.00 | 25.60 | 121641.76 | 4751.26 2014-01-04 05:56:00 | 4750.00 | 4758.00 | 4750.00 | 4756.67 | 43.68 | 207695.21 | 4755.25 2014-01-04 05:57:00 | 4751.00 | 4754.00 | 4749.90 | 4749.90 | 43.50 | 206728.06 | 4751.93 2014-01-04 05:58:00 | 4749.90 | 4754.00 | 4740.00 | 4740.00 | 18.70 | 88763.44 | 4747.72 2014-01-04 05:59:00 | 4735.00 | 4740.00 | 4735.00 | 4740.00 | 17.53 | 83021.53 | 4735.97 2014-01-04 06:00:00 | 4736.10 | 4751.62 | 4735.10 | 4750.47 | 16.02 | 76033.18 | 4747.62 2014-01-04 06:01:00 | 4749.00 | 4749.00 | 4746.50 | 4747.79 | 16.32 | 77490.55 | 4748.20 2014-01-04 06:02:00 | 4744.01 | 4748.00 | 4738.10 | 4738.10 | 31.46 | 149239.67 | 4743.94 2014-01-04 06:03:00 | 4744.53 | 4747.00 | 4740.19 | 4747.00 | 20.85 | 98896.71 | 4743.48 2014-01-04 06:04:00 | 4745.00 | 4749.00 | 4741.00 | 4741.00 | 55.70 | 264350.31 | 4745.97 2014-01-04 06:05:00 | 4746.00 | 4746.00 | 4740.00 | 4740.00 | 5.74 | 27243.07 | 4743.70 2014-01-04 06:06:00 | 4745.00 | 4745.00 | 4739.00 | 4739.00 | 6.11 | 28958.22 | 4740.25 2014-01-04 06:07:00 | 4739.00 | 4743.76 | 4735.20 | 4735.20 | 29.24 | 138641.88 | 4742.33 2014-01-04 06:08:00 | 4737.00 | 4737.00 | 4730.00 | 4731.85 | 37.62 | 178075.34 | 4733.91 2014-01-04 06:09:00 | 4735.00 | 4735.00 | 4730.00 | 4734.90 | 51.76 | 244968.53 | 4732.41 2014-01-04 06:10:00 | 4732.35 | 4734.12 | 4725.00 | 4725.00 | 11.30 | 53444.33 | 4731.68 2014-01-04 06:11:00 | 4725.00 | 4733.00 | 4725.00 | 4733.00 | 9.44 | 44627.38 | 4726.98 2014-01-04 06:12:00 | 4726.23 | 4733.00 | 4715.01 | 4715.01 | 17.22 | 81387.12 | 4726.04 2014-01-04 06:13:00 | 4716.00 | 4725.00 | 4715.00 | 4724.00 | 10.14 | 47844.08 | 4719.75 2014-01-04 06:14:00 | 4724.00 | 4726.56 | 4716.55 | 4726.56 | 43.86 | 207153.59 | 4723.60 2014-01-04 06:15:00 | 4725.15 | 4730.00 | 4724.00 | 4724.00 | 33.86 | 160033.01 | 4726.45 2014-01-04 06:16:00 | 4725.00 | 4725.00 | 4720.00 | 4720.00 | 6.83 | 32282.50 | 4723.81 2014-01-04 06:17:00 | 4724.99 | 4725.00 | 4720.00 | 4724.76 | 18.08 | 85409.13 | 4723.70 2014-01-04 06:18:00 | 4722.00 | 4724.00 | 4719.67 | 4719.67 | 9.32 | 44000.31 | 4720.05 2014-01-04 06:19:00 | 4717.61 | 4718.00 | 4717.00 | 4717.00 | 11.90 | 56123.21 | 4717.43 2014-01-04 06:20:00 | 4717.00 | 4720.00 | 4716.01 | 4716.14 | 26.77 | 126267.57 | 4717.11 2014-01-04 06:21:00 | 4718.70 | 4722.00 | 4716.01 | 4718.00 | 14.59 | 68834.78 | 4717.30 2014-01-04 06:22:00 | 4718.00 | 4722.00 | 4718.00 | 4722.00 | 10.90 | 51449.16 | 4719.24 2014-01-04 06:23:00 | 4722.00 | 4722.00 | 4720.47 | 4720.47 | 6.04 | 28489.47 | 4720.71 2014-01-04 06:24:00 | 4721.00 | 4721.80 | 4715.11 | 4719.67 | 48.84 | 230469.42 | 4718.87 2014-01-04 06:25:00 | 4716.00 | 4719.15 | 4716.00 | 4719.15 | 6.38 | 30103.70 | 4718.45 2014-01-04 06:26:00 | 4717.43 | 4719.90 | 4715.00 | 4715.00 | 75.72 | 357247.30 | 4717.88 2014-01-04 06:27:00 | 4715.00 | 4715.00 | 4711.33 | 4711.33 | 4.25 | 20034.67 | 4714.04 2014-01-04 06:28:00 | 4714.98 | 4715.00 | 4711.33 | 4711.33 | 9.19 | 43322.49 | 4714.09 2014-01-04 06:29:00 | 4714.30 | 4715.00 | 4711.00 | 4711.00 | 43.83 | 206587.07 | 4713.48 2014-01-04 06:30:00 | 4710.00 | 4711.00 | 4700.00 | 4707.00 | 48.40 | 227676.20 | 4704.54 2014-01-04 06:31:00 | 4707.00 | 4710.00 | 4703.00 | 4703.00 | 12.03 | 56608.73 | 4707.59 2014-01-04 06:32:00 | 4704.53 | 4710.00 | 4694.73 | 4700.00 | 60.21 | 283244.62 | 4703.97 2014-01-04 06:33:00 | 4700.00 | 4710.00 | 4700.00 | 4705.00 | 7.03 | 33068.38 | 4701.89 2014-01-04 06:34:00 | 4701.00 | 4705.00 | 4700.00 | 4705.00 | 60.92 | 286500.37 | 4703.28 2014-01-04 06:35:00 | 4707.35 | 4710.00 | 4705.00 | 4705.00 | 6.62 | 31162.53 | 4708.04 2014-01-04 06:36:00 | 4706.22 | 4715.00 | 4706.22 | 4710.98 | 24.58 | 115789.94 | 4710.55 2014-01-04 06:37:00 | 4715.00 | 4715.00 | 4706.70 | 4714.00 | 53.25 | 250797.42 | 4709.55 2014-01-04 06:38:00 | 4707.31 | 4714.70 | 4707.31 | 4714.00 | 11.70 | 55136.81 | 4712.95 2014-01-04 06:39:00 | 4714.00 | 4714.00 | 4708.88 | 4714.00 | 21.16 | 99703.73 | 4711.23 2014-01-04 06:40:00 | 4712.00 | 4717.14 | 4712.00 | 4715.69 | 10.00 | 47143.27 | 4713.38 2014-01-04 06:41:00 | 4716.99 | 4717.12 | 4712.39 | 4716.48 | 54.55 | 257181.12 | 4714.77 2014-01-04 06:42:00 | 4713.20 | 4719.00 | 4713.00 | 4719.00 | 8.30 | 39133.42 | 4716.57 2014-01-04 06:43:00 | 4717.00 | 4726.00 | 4716.56 | 4724.52 | 28.20 | 133130.50 | 4720.94 2014-01-04 06:44:00 | 4719.19 | 4726.00 | 4716.00 | 4716.00 | 30.31 | 143096.35 | 4721.25 2014-01-04 06:45:00 | 4724.00 | 4726.00 | 4717.61 | 4721.96 | 36.65 | 172963.56 | 4719.85 2014-01-04 06:46:00 | 4723.00 | 4723.23 | 4718.00 | 4723.23 | 5.98 | 28253.73 | 4723.12 2014-01-04 06:47:00 | 4721.00 | 4721.00 | 4718.00 | 4721.00 | 2.11 | 9955.80 | 4718.39 2014-01-04 06:48:00 | 4721.00 | 4721.00 | 4721.00 | 4721.00 | 0.25 | 1180.25 | 4721.00 2014-01-04 06:49:00 | 4721.00 | 4721.50 | 4720.00 | 4721.50 | 1.53 | 7213.60 | 4720.94 2014-01-04 06:50:00 | 4721.50 | 4723.00 | 4721.00 | 4723.00 | 0.87 | 4108.71 | 4722.66 2014-01-04 06:51:00 | 4723.00 | 4724.80 | 4723.00 | 4724.80 | 0.79 | 3750.10 | 4723.05 2014-01-04 06:52:00 | 4724.80 | 4726.00 | 4723.00 | 4726.00 | 8.63 | 40788.61 | 4724.18 2014-01-04 06:53:00 | 4726.00 | 4726.00 | 4725.00 | 4725.00 | 2.00 | 9427.87 | 4725.75 2014-01-04 06:54:00 | 4725.00 | 4726.00 | 4722.00 | 4726.00 | 9.71 | 45864.74 | 4725.40 2014-01-04 06:55:00 | 4725.00 | 4726.00 | 4722.76 | 4724.27 | 29.24 | 138124.07 | 4723.97 2014-01-04 06:56:00 | 4723.00 | 4723.00 | 4723.00 | 4723.00 | 0.20 | 944.60 | 4723.00 2014-01-04 06:57:00 | 4723.00 | 4723.00 | 4721.50 | 4721.50 | 1.01 | 4779.21 | 4722.54 2014-01-04 06:58:00 | 4720.00 | 4721.50 | 4720.00 | 4721.50 | 1.68 | 7912.22 | 4720.89 2014-01-04 06:59:00 | 4720.00 | 4720.86 | 4708.00 | 4708.00 | 11.60 | 54697.51 | 4715.30 2014-01-04 07:00:00 | 4710.00 | 4715.00 | 4710.00 | 4711.00 | 13.91 | 65558.66 | 4712.38 2014-01-04 07:01:00 | 4713.00 | 4714.37 | 4705.00 | 4714.37 | 16.60 | 78197.36 | 4711.25 2014-01-04 07:02:00 | 4712.66 | 4715.00 | 4711.00 | 4711.00 | 16.41 | 77337.76 | 4712.27 2014-01-04 07:03:00 | 4711.00 | 4711.00 | 4710.00 | 4711.00 | 7.82 | 36820.96 | 4710.97 2014-01-04 07:04:00 | 4712.00 | 4712.00 | 4712.00 | 4712.00 | 0.20 | 942.40 | 4712.00 2014-01-04 07:05:00 | 4712.11 | 4716.19 | 4712.03 | 4715.34 | 49.55 | 233596.57 | 4714.65 2014-01-04 07:06:00 | 4716.00 | 4716.00 | 4716.00 | 4716.00 | 2.13 | 10045.08 | 4716.00 2014-01-04 07:07:00 | 4716.00 | 4716.00 | 4716.00 | 4716.00 | 0.20 | 943.20 | 4716.00 2014-01-04 07:08:00 | 4716.00 | 4725.00 | 4713.14 | 4721.38 | 67.52 | 318621.79 | 4718.99 2014-01-04 07:09:00 | 4723.21 | 4723.76 | 4713.59 | 4716.00 | 8.43 | 39766.30 | 4719.48 2014-01-04 07:10:00 | 4720.90 | 4723.84 | 4713.66 | 4722.00 | 51.85 | 244657.80 | 4718.20 2014-01-04 07:11:00 | 4716.87 | 4721.21 | 4713.50 | 4715.00 | 40.50 | 191103.87 | 4718.15 2014-01-04 07:12:00 | 4715.00 | 4720.88 | 4715.00 | 4717.88 | 37.06 | 174908.35 | 4719.73 2014-01-04 07:13:00 | 4721.33 | 4721.99 | 4717.88 | 4721.99 | 5.43 | 25613.50 | 4720.51 2014-01-04 07:14:00 | 4718.24 | 4721.86 | 4715.49 | 4715.49 | 25.20 | 118923.57 | 4719.38 2014-01-04 07:15:00 | 4718.02 | 4720.30 | 4713.00 | 4719.59 | 43.76 | 206445.04 | 4717.99 2014-01-04 07:16:00 | . | . | . | . | . | . | . 2014-01-04 07:17:00 | 4715.33 | 4719.00 | 4715.02 | 4715.02 | 26.67 | 125827.62 | 4717.42 2014-01-04 07:18:00 | 4716.28 | 4720.00 | 4716.00 | 4720.00 | 32.23 | 152033.75 | 4717.59 2014-01-04 07:19:00 | 4720.00 | 4720.00 | 4716.84 | 4718.90 | 31.21 | 147263.98 | 4718.94 2014-01-04 07:20:00 | . | . | . | . | . | . | . 2014-01-04 07:21:00 | 4719.78 | 4719.78 | 4716.22 | 4719.00 | 19.12 | 90230.19 | 4718.66 2014-01-04 07:22:00 | 4719.00 | 4721.30 | 4719.00 | 4721.30 | 5.66 | 26720.54 | 4720.11 2014-01-04 07:23:00 | 4721.30 | 4721.30 | 4720.00 | 4720.00 | 0.34 | 1614.37 | 4720.38 2014-01-04 07:24:00 | 4717.98 | 4721.26 | 4717.46 | 4718.01 | 55.35 | 261193.65 | 4718.86 2014-01-04 07:25:00 | . | . | . | . | . | . | . 2014-01-04 07:26:00 | 4718.92 | 4719.80 | 4718.92 | 4719.80 | 9.04 | 42654.35 | 4718.92 2014-01-04 07:27:00 | 4719.64 | 4720.00 | 4716.10 | 4716.30 | 47.80 | 225547.22 | 4718.66 2014-01-04 07:28:00 | 4719.60 | 4720.00 | 4716.31 | 4717.64 | 61.37 | 289512.89 | 4717.50 2014-01-04 07:29:00 | 4719.88 | 4722.00 | 4719.88 | 4722.00 | 5.51 | 26000.93 | 4721.43 2014-01-04 07:30:00 | 4722.00 | 4722.00 | 4718.08 | 4721.42 | 36.81 | 173737.14 | 4719.96 2014-01-04 07:31:00 | 4722.00 | 4722.00 | 4720.00 | 4721.00 | 2.21 | 10438.17 | 4721.02 2014-01-04 07:32:00 | 4721.00 | 4722.00 | 4721.00 | 4722.00 | 2.36 | 11139.05 | 4721.94 2014-01-04 07:33:00 | 4722.00 | 4723.03 | 4722.00 | 4723.03 | 0.22 | 1053.15 | 4722.64 2014-01-04 07:34:00 | 4723.03 | 4723.03 | 4720.00 | 4720.00 | 3.34 | 15769.82 | 4721.50 2014-01-04 07:35:00 | 4720.02 | 4720.02 | 4719.68 | 4719.68 | 2.59 | 12224.31 | 4719.81 2014-01-04 07:36:00 | 4723.00 | 4725.00 | 4718.99 | 4718.99 | 8.50 | 40154.07 | 4722.90 2014-01-04 07:37:00 | 4719.88 | 4723.90 | 4719.63 | 4723.90 | 12.84 | 60638.10 | 4722.23 2014-01-04 07:38:00 | 4724.00 | 4735.00 | 4720.10 | 4735.00 | 105.20 | 497326.92 | 4727.58 2014-01-04 07:39:00 | 4735.00 | 4740.10 | 4735.00 | 4739.88 | 15.72 | 74462.98 | 4735.93 2014-01-04 07:40:00 | 4739.88 | 4744.88 | 4739.88 | 4741.01 | 26.32 | 124780.71 | 4740.91 2014-01-04 07:41:00 | 4741.01 | 4742.00 | 4741.01 | 4741.01 | 14.93 | 70790.89 | 4741.20 2014-01-04 07:42:00 | 4737.46 | 4741.00 | 4735.96 | 4740.00 | 53.34 | 252734.92 | 4737.83 2014-01-04 07:43:00 | 4741.01 | 4741.01 | 4740.00 | 4741.01 | 4.58 | 21714.73 | 4740.17 2014-01-04 07:44:00 | 4743.01 | 4744.03 | 4740.01 | 4744.03 | 18.79 | 89108.71 | 4741.34 2014-01-04 07:45:00 | . | . | . | . | . | . | . 2014-01-04 07:46:00 | 4740.01 | 4745.10 | 4740.01 | 4745.00 | 18.58 | 88164.82 | 4744.38 2014-01-04 07:47:00 | 4745.00 | 4748.00 | 4741.00 | 4748.00 | 49.41 | 234371.28 | 4743.88 2014-01-04 07:48:00 | 4749.10 | 4749.99 | 4748.00 | 4748.00 | 9.21 | 43731.45 | 4748.26 2014-01-04 07:49:00 | 4748.01 | 4750.99 | 4748.01 | 4750.99 | 40.46 | 192165.96 | 4749.76 2014-01-04 07:50:00 | 4750.99 | 4751.00 | 4750.99 | 4750.99 | 16.26 | 77236.88 | 4750.99 2014-01-04 07:51:00 | 4751.00 | 4755.00 | 4748.01 | 4748.01 | 28.32 | 134541.15 | 4750.58 2014-01-04 07:52:00 | 4747.00 | 4750.00 | 4743.06 | 4743.43 | 49.34 | 234082.16 | 4744.56 2014-01-04 07:53:00 | 4745.00 | 4750.00 | 4745.00 | 4750.00 | 32.00 | 151922.95 | 4747.74 2014-01-04 07:54:00 | 4750.00 | 4750.08 | 4750.00 | 4750.08 | 7.62 | 36176.20 | 4750.03 2014-01-04 07:55:00 | 4750.99 | 4754.99 | 4745.01 | 4752.10 | 18.99 | 90245.91 | 4751.79 2014-01-04 07:56:00 | 4746.96 | 4755.00 | 4746.49 | 4754.00 | 49.58 | 235536.97 | 4750.45 2014-01-04 07:57:00 | 4754.00 | 4758.00 | 4748.30 | 4752.91 | 45.22 | 214863.38 | 4751.51 2014-01-04 07:58:00 | 4756.65 | 4760.00 | 4752.00 | 4759.98 | 44.25 | 210457.33 | 4756.64 2014-01-04 07:59:00 | 4760.00 | 4765.02 | 4760.00 | 4765.02 | 13.29 | 63258.04 | 4761.61 2014-01-04 08:00:00 | 4767.87 | 4770.70 | 4765.11 | 4770.00 | 29.74 | 141829.47 | 4769.78 2014-01-04 08:01:00 | 4770.00 | 4774.99 | 4766.00 | 4766.00 | 65.71 | 313410.01 | 4769.88 2014-01-04 08:02:00 | 4768.00 | 4774.00 | 4766.00 | 4774.00 | 34.94 | 166603.08 | 4768.81 2014-01-04 08:03:00 | 4764.00 | 4775.00 | 4761.43 | 4765.23 | 10.55 | 50305.32 | 4768.73 2014-01-04 08:04:00 | 4764.57 | 4765.23 | 4762.00 | 4763.03 | 18.38 | 87580.66 | 4764.22 2014-01-04 08:05:00 | 4763.00 | 4763.00 | 4761.00 | 4761.00 | 6.37 | 30321.63 | 4761.56 2014-01-04 08:06:00 | 4761.00 | 4769.26 | 4761.00 | 4761.00 | 21.95 | 104563.63 | 4763.28 2014-01-04 08:07:00 | 4762.36 | 4768.10 | 4761.00 | 4761.00 | 14.70 | 69989.24 | 4761.17 2014-01-04 08:08:00 | 4761.00 | 4761.00 | 4752.34 | 4755.42 | 62.93 | 299309.58 | 4756.61 2014-01-04 08:09:00 | 4758.00 | 4760.00 | 4754.21 | 4758.00 | 60.03 | 285503.83 | 4756.10 2014-01-04 08:10:00 | 4755.01 | 4758.00 | 4755.00 | 4757.00 | 4.26 | 20237.79 | 4755.12 2014-01-04 08:11:00 | 4757.00 | 4757.00 | 4754.13 | 4757.00 | 7.39 | 35136.47 | 4754.60 2014-01-04 08:12:00 | 4757.00 | 4757.00 | 4754.00 | 4757.00 | 6.42 | 30524.97 | 4754.67 2014-01-04 08:13:00 | 4754.00 | 4754.00 | 4745.42 | 4745.57 | 38.03 | 180666.93 | 4751.02 2014-01-04 08:14:00 | 4753.00 | 4753.00 | 4746.00 | 4746.00 | 12.15 | 57650.60 | 4746.86 2014-01-04 08:15:00 | 4749.99 | 4750.00 | 4746.01 | 4750.00 | 19.88 | 94392.50 | 4748.59 2014-01-04 08:16:00 | 4750.00 | 4753.00 | 4746.01 | 4747.94 | 25.36 | 120421.76 | 4748.30 2014-01-04 08:17:00 | 4747.00 | 4753.00 | 4747.00 | 4752.43 | 44.43 | 211040.28 | 4750.27 2014-01-04 08:18:00 | 4751.34 | 4751.34 | 4746.00 | 4746.00 | 27.03 | 128320.58 | 4746.99 2014-01-04 08:19:00 | 4746.00 | 4748.00 | 4745.00 | 4745.00 | 3.48 | 16498.39 | 4746.37 2014-01-04 08:20:00 | 4745.01 | 4745.01 | 4745.00 | 4745.00 | 5.36 | 25442.71 | 4745.00 2014-01-04 08:21:00 | 4747.99 | 4748.00 | 4745.00 | 4747.99 | 15.63 | 74182.21 | 4746.14 2014-01-04 08:22:00 | 4747.99 | 4747.99 | 4745.11 | 4745.11 | 2.02 | 9576.42 | 4745.50 2014-01-04 08:23:00 | 4745.11 | 4745.11 | 4745.11 | 4745.11 | 0.30 | 1423.53 | 4745.11 2014-01-04 08:24:00 | 4747.88 | 4747.99 | 4745.12 | 4747.99 | 2.14 | 10153.86 | 4747.01 2014-01-04 08:25:00 | 4747.99 | 4747.99 | 4747.99 | 4747.99 | 0.61 | 2872.53 | 4747.99 2014-01-04 08:26:00 | 4747.00 | 4747.99 | 4747.00 | 4747.99 | 0.21 | 996.88 | 4747.05 2014-01-04 08:27:00 | 4747.99 | 4748.00 | 4747.00 | 4748.00 | 20.59 | 97770.74 | 4748.00 2014-01-04 08:28:00 | 4747.98 | 4749.97 | 4747.98 | 4749.97 | 27.86 | 132279.25 | 4748.00 2014-01-04 08:29:00 | 4749.97 | 4756.13 | 4749.97 | 4755.71 | 18.05 | 85793.15 | 4752.03 2014-01-04 08:30:00 | 4758.45 | 4759.00 | 4755.00 | 4759.00 | 33.16 | 157759.09 | 4757.94 2014-01-04 08:31:00 | 4759.00 | 4759.00 | 4756.00 | 4756.00 | 1.62 | 7692.30 | 4757.14 2014-01-04 08:32:00 | 4758.00 | 4759.00 | 4755.00 | 4756.00 | 16.28 | 77422.45 | 4755.68 2014-01-04 08:33:00 | 4757.11 | 4760.00 | 4756.18 | 4758.98 | 46.18 | 219755.92 | 4758.99 2014-01-04 08:34:00 | 4756.03 | 4760.00 | 4756.03 | 4758.00 | 4.54 | 21603.81 | 4758.55 2014-01-04 08:35:00 | 4760.00 | 4760.00 | 4759.00 | 4760.00 | 3.93 | 18713.63 | 4759.32 2014-01-04 08:36:00 | 4760.00 | 4764.90 | 4760.00 | 4762.00 | 8.70 | 41419.64 | 4761.43 2014-01-04 08:37:00 | 4764.90 | 4764.99 | 4764.00 | 4764.00 | 6.50 | 30958.94 | 4764.38 2014-01-04 08:38:00 | 4765.00 | 4765.00 | 4764.00 | 4764.00 | 4.60 | 21918.00 | 4764.78 2014-01-04 08:39:00 | 4762.00 | 4762.00 | 4760.00 | 4760.00 | 2.63 | 12501.76 | 4760.76 2014-01-04 08:40:00 | 4760.00 | 4762.00 | 4756.00 | 4756.00 | 43.08 | 205045.18 | 4759.20 2014-01-04 08:41:00 | 4755.00 | 4756.00 | 4750.00 | 4750.00 | 23.32 | 110798.89 | 4751.04 2014-01-04 08:42:00 | 4752.83 | 4758.58 | 4750.00 | 4757.60 | 32.06 | 152392.23 | 4752.90 2014-01-04 08:43:00 | 4754.12 | 4758.67 | 4751.48 | 4755.00 | 55.12 | 262010.40 | 4753.54 2014-01-04 08:44:00 | 4755.00 | 4755.00 | 4755.00 | 4755.00 | 0.68 | 3214.38 | 4755.00 2014-01-04 08:45:00 | 4752.00 | 4754.00 | 4750.00 | 4754.00 | 23.86 | 113402.70 | 4752.24 2014-01-04 08:46:00 | 4750.01 | 4760.00 | 4750.01 | 4755.00 | 14.89 | 70776.44 | 4753.61 2014-01-04 08:47:00 | 4755.00 | 4760.00 | 4750.00 | 4756.50 | 19.77 | 93999.17 | 4755.12 2014-01-04 08:48:00 | 4751.27 | 4755.50 | 4751.27 | 4753.40 | 29.73 | 141313.14 | 4754.02 2014-01-04 08:49:00 | 4751.22 | 4756.00 | 4751.22 | 4754.03 | 4.12 | 19593.24 | 4754.49 2014-01-04 08:50:00 | 4752.00 | 4760.00 | 4752.00 | 4755.21 | 19.42 | 92342.72 | 4755.03 2014-01-04 08:51:00 | 4752.00 | 4754.99 | 4751.64 | 4752.01 | 13.42 | 63782.63 | 4753.87 2014-01-04 08:52:00 | 4752.01 | 4755.00 | 4752.01 | 4755.00 | 8.80 | 41841.01 | 4754.66 2014-01-04 08:53:00 | 4755.00 | 4755.00 | 4755.00 | 4755.00 | 16.57 | 78799.86 | 4755.00 2014-01-04 08:54:00 | 4755.00 | 4755.00 | 4755.00 | 4755.00 | 0.68 | 3214.38 | 4755.00 2014-01-04 08:55:00 | 4755.00 | 4756.00 | 4755.00 | 4756.00 | 7.00 | 33287.20 | 4755.31 2014-01-04 08:56:00 | 4755.00 | 4756.00 | 4752.05 | 4756.00 | 56.37 | 267976.93 | 4754.23 2014-01-04 08:57:00 | 4755.88 | 4755.88 | 4752.10 | 4754.46 | 24.71 | 117470.68 | 4753.97 2014-01-04 08:58:00 | 4752.10 | 4756.00 | 4752.10 | 4756.00 | 21.18 | 100679.56 | 4753.52 2014-01-04 08:59:00 | 4756.00 | 4756.00 | 4752.40 | 4754.58 | 15.00 | 71291.99 | 4753.12 2014-01-04 09:00:00 | 4753.42 | 4755.63 | 4752.79 | 4754.89 | 4.15 | 19730.75 | 4754.40 2014-01-04 09:01:00 | 4756.00 | 4756.00 | 4756.00 | 4756.00 | 0.07 | 337.68 | 4756.00 2014-01-04 09:02:00 | 4756.00 | 4756.96 | 4753.40 | 4753.99 | 8.57 | 40757.07 | 4755.23 2014-01-04 09:03:00 | 4755.24 | 4756.89 | 4753.84 | 4754.00 | 41.77 | 198611.43 | 4755.00 2014-01-04 09:04:00 | 4757.00 | 4757.00 | 4757.00 | 4757.00 | 0.51 | 2416.56 | 4757.00 2014-01-04 09:05:00 | 4754.00 | 4756.00 | 4754.00 | 4756.00 | 9.42 | 44806.20 | 4755.99 2014-01-04 09:06:00 | 4756.00 | 4759.98 | 4756.00 | 4759.98 | 2.86 | 13579.09 | 4756.25 2014-01-04 09:07:00 | . | . | . | . | . | . | . 2014-01-04 09:08:00 | 4759.98 | 4759.98 | 4759.98 | 4759.98 | 0.31 | 1466.07 | 4759.98 2014-01-04 09:09:00 | 4759.98 | 4759.99 | 4759.98 | 4759.99 | 1.72 | 8201.46 | 4759.99 2014-01-04 09:10:00 | 4760.00 | 4760.00 | 4760.00 | 4760.00 | 4.00 | 19040.00 | 4760.00 2014-01-04 09:11:00 | 4760.00 | 4760.00 | 4760.00 | 4760.00 | 1.29 | 6121.36 | 4760.00 2014-01-04 09:12:00 | 4760.00 | 4760.00 | 4760.00 | 4760.00 | 2.32 | 11057.48 | 4760.00 2014-01-04 09:13:00 | 4762.00 | 4762.00 | 4762.00 | 4762.00 | 1.74 | 8300.17 | 4762.00 2014-01-04 09:14:00 | 4762.00 | 4762.00 | 4762.00 | 4762.00 | 0.38 | 1800.04 | 4762.00 2014-01-04 09:15:00 | 4762.00 | 4762.00 | 4759.98 | 4759.98 | 11.62 | 55323.17 | 4760.62 2014-01-04 09:16:00 | 4758.99 | 4762.32 | 4758.99 | 4761.00 | 12.10 | 57583.67 | 4759.77 2014-01-04 09:17:00 | 4760.26 | 4761.80 | 4759.00 | 4759.00 | 24.63 | 117248.73 | 4760.60 2014-01-04 09:18:00 | 4759.00 | 4760.69 | 4759.00 | 4759.66 | 3.57 | 17001.61 | 4759.69 2014-01-04 09:19:00 | 4758.00 | 4758.00 | 4757.00 | 4757.00 | 3.61 | 17193.30 | 4757.42 2014-01-04 09:20:00 | 4757.00 | 4759.00 | 4755.11 | 4755.11 | 33.10 | 157471.26 | 4756.72 2014-01-04 09:21:00 | 4760.00 | 4760.00 | 4760.00 | 4760.00 | 1.00 | 4760.00 | 4760.00 2014-01-04 09:22:00 | 4760.00 | 4762.99 | 4760.00 | 4762.99 | 7.15 | 34031.45 | 4760.97 2014-01-04 09:23:00 | 4760.00 | 4760.00 | 4760.00 | 4760.00 | 1.65 | 7863.52 | 4760.00 2014-01-04 09:24:00 | 4757.01 | 4757.01 | 4757.01 | 4757.01 | 1.00 | 4757.01 | 4757.01 2014-01-04 09:25:00 | . | . | . | . | . | . | . 2014-01-04 09:26:00 | . | . | . | . | . | . | . 2014-01-04 09:27:00 | 4757.02 | 4757.02 | 4757.01 | 4757.01 | 0.83 | 3948.32 | 4757.01 2014-01-04 09:28:00 | 4757.00 | 4760.00 | 4757.00 | 4760.00 | 5.20 | 24721.78 | 4757.85 2014-01-04 09:29:00 | 4759.99 | 4760.01 | 4757.85 | 4757.85 | 20.63 | 98195.37 | 4759.14 2014-01-04 09:30:00 | 4756.69 | 4759.91 | 4755.66 | 4757.64 | 19.93 | 94796.77 | 4757.68 2014-01-04 09:31:00 | . | . | . | . | . | . | . 2014-01-04 09:32:00 | 4757.53 | 4759.17 | 4755.54 | 4757.05 | 36.35 | 172966.23 | 4758.22 2014-01-04 09:33:00 | 4760.00 | 4760.00 | 4756.09 | 4756.89 | 34.21 | 162752.26 | 4757.73 2014-01-04 09:34:00 | 4756.31 | 4759.85 | 4756.31 | 4759.85 | 15.48 | 73657.70 | 4758.25 2014-01-04 09:35:00 | 4759.91 | 4762.00 | 4756.03 | 4756.03 | 21.89 | 104166.78 | 4757.78 2014-01-04 09:36:00 | 4759.62 | 4761.52 | 4757.78 | 4761.50 | 15.48 | 73698.56 | 4759.66 2014-01-04 09:37:00 | . | . | . | . | . | . | . 2014-01-04 09:38:00 | 4759.29 | 4759.29 | 4757.58 | 4759.12 | 1.24 | 5896.51 | 4759.09 2014-01-04 09:39:00 | 4759.20 | 4759.20 | 4759.20 | 4759.20 | 2.20 | 10451.20 | 4759.20 2014-01-04 09:40:00 | 4759.20 | 4760.00 | 4756.58 | 4760.00 | 18.20 | 86606.95 | 4759.41 2014-01-04 09:41:00 | 4761.90 | 4763.99 | 4757.08 | 4763.99 | 64.65 | 307749.81 | 4760.54 2014-01-04 09:42:00 | 4764.00 | 4765.00 | 4759.08 | 4765.00 | 23.06 | 109869.61 | 4764.10 2014-01-04 09:43:00 | 4765.00 | 4765.00 | 4760.01 | 4760.01 | 31.42 | 149619.13 | 4762.67 2014-01-04 09:44:00 | 4760.01 | 4764.75 | 4760.00 | 4764.75 | 9.52 | 45323.87 | 4763.41 2014-01-04 09:45:00 | 4764.39 | 4764.75 | 4760.99 | 4764.74 | 13.78 | 65630.47 | 4763.77 2014-01-04 09:46:00 | 4764.75 | 4764.75 | 4762.54 | 4762.54 | 9.07 | 43228.64 | 4763.49 2014-01-04 09:47:00 | 4762.60 | 4762.60 | 4762.10 | 4762.60 | 2.00 | 9524.70 | 4762.35 2014-01-04 09:48:00 | 4762.60 | 4762.60 | 4762.60 | 4762.60 | 0.43 | 2062.21 | 4762.60 2014-01-04 09:49:00 | 4762.74 | 4762.80 | 4762.60 | 4762.80 | 1.96 | 9325.44 | 4762.74 2014-01-04 09:50:00 | 4764.00 | 4764.00 | 4760.00 | 4760.00 | 5.16 | 24550.83 | 4761.60 2014-01-04 09:51:00 | 4763.90 | 4763.90 | 4762.00 | 4762.00 | 2.42 | 11548.66 | 4762.33 2014-01-04 09:52:00 | 4762.59 | 4763.89 | 4760.00 | 4760.00 | 52.79 | 251331.62 | 4761.42 2014-01-04 09:53:00 | 4758.00 | 4762.95 | 4758.00 | 4762.86 | 30.86 | 146942.05 | 4762.19 2014-01-04 09:54:00 | 4760.11 | 4763.18 | 4760.10 | 4761.95 | 12.43 | 59214.12 | 4762.66 2014-01-04 09:55:00 | 4762.60 | 4763.81 | 4760.40 | 4762.48 | 11.71 | 55746.36 | 4762.20 2014-01-04 09:56:00 | 4763.00 | 4763.00 | 4761.00 | 4761.00 | 5.83 | 27758.63 | 4761.34 2014-01-04 09:57:00 | 4761.00 | 4761.00 | 4760.00 | 4760.00 | 8.27 | 39380.05 | 4760.07 2014-01-04 09:58:00 | 4760.00 | 4760.00 | 4760.00 | 4760.00 | 0.10 | 476.00 | 4760.00 2014-01-04 09:59:00 | 4760.00 | 4760.00 | 4758.00 | 4758.01 | 9.90 | 47115.92 | 4758.22 2014-01-04 10:00:00 | 4758.01 | 4758.01 | 4758.00 | 4758.00 | 5.18 | 24622.68 | 4758.01 2014-01-04 10:01:00 | . | . | . | . | . | . | . 2014-01-04 10:02:00 | 4758.01 | 4762.97 | 4758.01 | 4762.97 | 4.30 | 20471.54 | 4760.82 2014-01-04 10:03:00 | 4761.00 | 4761.00 | 4760.00 | 4760.00 | 1.10 | 5255.71 | 4760.61 2014-01-04 10:04:00 | . | . | . | . | . | . | . 2014-01-04 10:05:00 | 4759.00 | 4760.00 | 4758.00 | 4760.00 | 2.94 | 14011.91 | 4759.48 2014-01-04 10:06:00 | . | . | . | . | . | . | . 2014-01-04 10:07:00 | . | . | . | . | . | . | . 2014-01-04 10:08:00 | 4758.00 | 4759.97 | 4758.00 | 4759.97 | 1.37 | 6529.36 | 4759.01 2014-01-04 10:09:00 | 4758.00 | 4758.00 | 4758.00 | 4758.00 | 1.64 | 7798.36 | 4758.00 2014-01-04 10:10:00 | 4758.00 | 4758.00 | 4758.00 | 4758.00 | 3.40 | 16186.72 | 4758.00 2014-01-04 10:11:00 | 4758.00 | 4759.00 | 4758.00 | 4758.99 | 3.15 | 14990.45 | 4758.87 2014-01-04 10:12:00 | 4758.99 | 4758.99 | 4758.00 | 4758.00 | 8.20 | 39018.57 | 4758.36 2014-01-04 10:13:00 | 4757.00 | 4757.00 | 4756.00 | 4756.00 | 3.65 | 17362.31 | 4756.80 2014-01-04 10:14:00 | 4756.00 | 4757.00 | 4755.00 | 4755.00 | 3.34 | 15867.96 | 4755.16 2014-01-04 10:15:00 | 4756.00 | 4756.00 | 4753.00 | 4753.00 | 4.05 | 19241.03 | 4754.39 2014-01-04 10:16:00 | 4756.00 | 4758.99 | 4756.00 | 4756.99 | 6.91 | 32857.94 | 4757.88 2014-01-04 10:17:00 | 4758.99 | 4758.99 | 4758.99 | 4758.99 | 0.32 | 1541.91 | 4758.99 2014-01-04 10:18:00 | 4756.00 | 4756.00 | 4756.00 | 4756.00 | 0.16 | 760.96 | 4756.00 2014-01-04 10:19:00 | 4756.00 | 4756.00 | 4756.00 | 4756.00 | 0.60 | 2858.36 | 4756.00 2014-01-04 10:20:00 | 4756.00 | 4758.12 | 4753.00 | 4756.00 | 3.59 | 17081.12 | 4755.32 2014-01-04 10:21:00 | 4753.00 | 4756.00 | 4753.00 | 4756.00 | 1.27 | 6023.98 | 4754.52 2014-01-04 10:22:00 | . | . | . | . | . | . | . 2014-01-04 10:23:00 | 4756.00 | 4756.00 | 4753.00 | 4753.00 | 0.51 | 2406.09 | 4755.12 2014-01-04 10:24:00 | 4755.99 | 4755.99 | 4755.99 | 4755.99 | 0.05 | 237.80 | 4755.99 2014-01-04 10:25:00 | . | . | . | . | . | . | . 2014-01-04 10:26:00 | . | . | . | . | . | . | . 2014-01-04 10:27:00 | 4753.10 | 4753.10 | 4753.10 | 4753.10 | 7.38 | 35058.87 | 4753.10 2014-01-04 10:28:00 | 4753.11 | 4755.00 | 4753.10 | 4755.00 | 7.55 | 35898.35 | 4754.75 2014-01-04 10:29:00 | . | . | . | . | . | . | . 2014-01-04 10:30:00 | 4756.00 | 4757.00 | 4754.01 | 4754.01 | 1.10 | 5236.71 | 4756.32 2014-01-04 10:31:00 | 4754.01 | 4754.01 | 4754.01 | 4754.01 | 0.18 | 831.95 | 4754.01 2014-01-04 10:32:00 | 4756.99 | 4757.00 | 4756.99 | 4757.00 | 1.00 | 4757.00 | 4757.00 2014-01-04 10:33:00 | . | . | . | . | . | . | . 2014-01-04 10:34:00 | 4754.01 | 4756.99 | 4754.01 | 4756.99 | 0.17 | 813.00 | 4754.38 2014-01-04 10:35:00 | 4754.02 | 4754.02 | 4754.00 | 4754.00 | 2.20 | 10458.80 | 4754.00 2014-01-04 10:36:00 | 4754.10 | 4756.99 | 4754.10 | 4756.99 | 3.83 | 18198.58 | 4755.31 2014-01-04 10:37:00 | . | . | . | . | . | . | . 2014-01-04 10:38:00 | 4754.11 | 4754.11 | 4752.50 | 4753.00 | 3.93 | 18684.36 | 4753.08 2014-01-04 10:39:00 | 4753.00 | 4753.00 | 4752.00 | 4752.00 | 5.00 | 23761.34 | 4752.27 2014-01-04 10:40:00 | 4752.00 | 4756.98 | 4752.00 | 4752.00 | 6.16 | 29266.03 | 4753.29 2014-01-04 10:41:00 | 4756.98 | 4756.99 | 4756.98 | 4756.99 | 0.98 | 4638.06 | 4756.99 2014-01-04 10:42:00 | 4756.98 | 4756.98 | 4752.84 | 4755.94 | 11.65 | 55401.55 | 4755.50 2014-01-04 10:43:00 | 4756.93 | 4756.94 | 4756.04 | 4756.04 | 6.79 | 32290.63 | 4756.32 2014-01-04 10:44:00 | 4754.02 | 4755.01 | 4753.90 | 4755.01 | 3.33 | 15831.53 | 4754.21 2014-01-04 10:45:00 | 4753.00 | 4755.65 | 4752.03 | 4754.83 | 33.52 | 159299.84 | 4753.09 2014-01-04 10:46:00 | 4755.98 | 4756.00 | 4752.00 | 4754.58 | 11.41 | 54233.59 | 4754.41 2014-01-04 10:47:00 | 4753.00 | 4753.00 | 4753.00 | 4753.00 | 0.20 | 950.60 | 4753.00 2014-01-04 10:48:00 | . | . | . | . | . | . | . 2014-01-04 10:49:00 | 4752.00 | 4752.00 | 4751.00 | 4751.00 | 4.49 | 21334.03 | 4751.45 2014-01-04 10:50:00 | 4751.00 | 4751.00 | 4751.00 | 4751.00 | 1.60 | 7592.10 | 4751.00 2014-01-04 10:51:00 | 4751.00 | 4751.00 | 4750.02 | 4750.02 | 2.80 | 13287.20 | 4750.52 2014-01-04 10:52:00 | 4750.02 | 4750.02 | 4750.00 | 4750.00 | 4.67 | 22163.53 | 4750.01 2014-01-04 10:53:00 | 4750.00 | 4750.00 | 4750.00 | 4750.00 | 0.85 | 4032.75 | 4750.00 2014-01-04 10:54:00 | 4750.00 | 4750.02 | 4750.00 | 4750.02 | 1.07 | 5087.26 | 4750.01 2014-01-04 10:55:00 | 4753.00 | 4753.00 | 4753.00 | 4753.00 | 0.48 | 2271.93 | 4753.00 2014-01-04 10:56:00 | 4753.00 | 4753.00 | 4750.03 | 4750.03 | 2.66 | 12617.36 | 4752.30 2014-01-04 10:57:00 | 4751.87 | 4754.55 | 4751.87 | 4754.55 | 2.20 | 10466.84 | 4753.33 2014-01-04 10:58:00 | 4751.00 | 4754.52 | 4747.00 | 4752.52 | 35.77 | 169997.89 | 4752.26 2014-01-04 10:59:00 | 4751.00 | 4755.00 | 4748.00 | 4750.00 | 18.87 | 89679.80 | 4751.75 2014-01-04 11:00:00 | . | . | . | . | . | . | . 2014-01-04 11:01:00 | 4750.64 | 4755.00 | 4750.26 | 4754.99 | 32.87 | 156185.72 | 4752.05 2014-01-04 11:02:00 | 4750.19 | 4754.99 | 4750.19 | 4751.24 | 27.95 | 132869.16 | 4753.31 2014-01-04 11:03:00 | 4752.48 | 4756.97 | 4751.10 | 4752.22 | 28.06 | 133364.95 | 4753.19 2014-01-04 11:04:00 | 4755.70 | 4756.97 | 4752.00 | 4752.00 | 19.07 | 90621.94 | 4753.31 2014-01-04 11:05:00 | 4754.93 | 4754.93 | 4753.03 | 4753.03 | 20.64 | 98125.67 | 4754.15 2014-01-04 11:06:00 | 4755.94 | 4756.00 | 4752.05 | 4756.00 | 9.19 | 43671.85 | 4754.69 2014-01-04 11:07:00 | 4756.00 | 4756.00 | 4752.01 | 4752.01 | 2.70 | 12836.90 | 4754.41 2014-01-04 11:08:00 | 4753.00 | 4755.91 | 4752.00 | 4755.42 | 25.96 | 123448.44 | 4754.60 2014-01-04 11:09:00 | 4752.04 | 4755.90 | 4752.00 | 4755.80 | 2.97 | 14116.95 | 4753.18 2014-01-04 11:10:00 | 4755.79 | 4756.99 | 4752.21 | 4756.25 | 42.13 | 200342.50 | 4755.00 2014-01-04 11:11:00 | 4754.31 | 4756.98 | 4752.03 | 4753.45 | 28.90 | 137407.39 | 4755.07 2014-01-04 11:12:00 | 4753.45 | 4755.80 | 4752.04 | 4753.10 | 42.10 | 200132.00 | 4753.95 2014-01-04 11:13:00 | 4756.00 | 4756.50 | 4756.00 | 4756.50 | 2.00 | 9512.47 | 4756.23 2014-01-04 11:14:00 | 4756.00 | 4756.00 | 4756.00 | 4756.00 | 0.10 | 475.60 | 4756.00 2014-01-04 11:15:00 | 4756.96 | 4756.98 | 4756.96 | 4756.98 | 1.98 | 9395.02 | 4756.97 2014-01-04 11:16:00 | 4755.00 | 4755.00 | 4755.00 | 4755.00 | 0.93 | 4422.15 | 4755.00 2014-01-04 11:17:00 | 4755.00 | 4756.00 | 4755.00 | 4756.00 | 1.15 | 5469.24 | 4755.86 2014-01-04 11:18:00 | 4755.00 | 4755.00 | 4755.00 | 4755.00 | 0.33 | 1578.66 | 4755.00 2014-01-04 11:19:00 | 4756.00 | 4756.95 | 4756.00 | 4756.95 | 2.70 | 12842.15 | 4756.35 2014-01-04 11:20:00 | 4756.00 | 4756.95 | 4752.00 | 4753.54 | 9.43 | 44846.86 | 4753.75 2014-01-04 11:21:00 | 4756.00 | 4756.50 | 4756.00 | 4756.50 | 2.60 | 12366.75 | 4756.44 2014-01-04 11:22:00 | 4754.10 | 4756.37 | 4753.00 | 4753.42 | 18.68 | 88815.03 | 4755.06 2014-01-04 11:23:00 | . | . | . | . | . | . | . 2014-01-04 11:24:00 | 4755.97 | 4756.40 | 4755.97 | 4756.40 | 6.70 | 31865.43 | 4756.03 2014-01-04 11:25:00 | 4756.40 | 4756.49 | 4756.40 | 4756.49 | 1.19 | 5641.19 | 4756.48 2014-01-04 11:26:00 | . | . | . | . | . | . | . 2014-01-04 11:27:00 | 4756.50 | 4756.50 | 4756.00 | 4756.50 | 5.06 | 24081.11 | 4756.29 2014-01-04 11:28:00 | 4756.00 | 4756.50 | 4756.00 | 4756.50 | 3.00 | 14274.06 | 4756.43 2014-01-04 11:29:00 | 4756.50 | 4756.50 | 4756.50 | 4756.50 | 4.11 | 19549.22 | 4756.50 2014-01-04 11:30:00 | 4756.50 | 4756.50 | 4756.50 | 4756.50 | 1.22 | 5812.44 | 4756.50 2014-01-04 11:31:00 | 4756.90 | 4756.95 | 4756.90 | 4756.95 | 0.33 | 1569.78 | 4756.91 2014-01-04 11:32:00 | 4756.96 | 4757.00 | 4756.96 | 4757.00 | 5.80 | 27576.29 | 4756.99 2014-01-04 11:33:00 | 4757.99 | 4758.00 | 4757.99 | 4758.00 | 1.79 | 8493.02 | 4758.00 2014-01-04 11:34:00 | 4758.96 | 4759.00 | 4758.96 | 4759.00 | 1.10 | 5234.86 | 4758.96 2014-01-04 11:35:00 | 4758.00 | 4758.00 | 4758.00 | 4758.00 | 2.10 | 9991.80 | 4758.00 2014-01-04 11:36:00 | 4758.00 | 4759.00 | 4756.90 | 4759.00 | 1.78 | 8479.32 | 4758.32 2014-01-04 11:37:00 | 4756.90 | 4761.00 | 4756.90 | 4761.00 | 7.58 | 36094.63 | 4759.94 2014-01-04 11:38:00 | 4761.00 | 4762.00 | 4761.00 | 4761.00 | 1.08 | 5141.98 | 4761.09 2014-01-04 11:39:00 | 4761.00 | 4766.00 | 4760.09 | 4765.00 | 38.35 | 182635.79 | 4762.59 2014-01-04 11:40:00 | 4766.00 | 4766.00 | 4762.23 | 4765.00 | 22.98 | 109502.60 | 4765.54 2014-01-04 11:41:00 | 4764.99 | 4764.99 | 4761.01 | 4761.01 | 30.74 | 146418.69 | 4763.13 2014-01-04 11:42:00 | 4761.00 | 4761.00 | 4761.00 | 4761.00 | 0.20 | 952.20 | 4761.00 2014-01-04 11:43:00 | 4761.00 | 4761.01 | 4760.00 | 4761.01 | 2.42 | 11520.70 | 4760.62 2014-01-04 11:44:00 | 4761.01 | 4761.01 | 4761.01 | 4761.01 | 0.08 | 399.92 | 4761.01 2014-01-04 11:45:00 | . | . | . | . | . | . | . 2014-01-04 11:46:00 | 4763.98 | 4763.98 | 4763.98 | 4763.98 | 0.50 | 2381.99 | 4763.98 2014-01-04 11:47:00 | 4764.00 | 4764.99 | 4764.00 | 4764.98 | 7.41 | 35308.08 | 4764.92 2014-01-04 11:48:00 | 4761.11 | 4765.00 | 4761.00 | 4762.80 | 25.74 | 122578.14 | 4762.54 2014-01-04 11:49:00 | 4762.47 | 4765.00 | 4761.11 | 4762.00 | 22.50 | 107156.70 | 4763.16 2014-01-04 11:50:00 | 4762.00 | 4762.00 | 4762.00 | 4762.00 | 3.33 | 15838.41 | 4762.00 2014-01-04 11:51:00 | . | . | . | . | . | . | . 2014-01-04 11:52:00 | 4762.20 | 4762.20 | 4762.20 | 4762.20 | 9.30 | 44288.46 | 4762.20 2014-01-04 11:53:00 | 4762.20 | 4766.00 | 4762.20 | 4766.00 | 4.53 | 21565.33 | 4764.77 2014-01-04 11:54:00 | 4766.00 | 4769.00 | 4765.00 | 4766.31 | 9.87 | 47051.74 | 4767.15 2014-01-04 11:55:00 | 4769.99 | 4770.00 | 4769.00 | 4770.00 | 16.56 | 78978.38 | 4769.80 2014-01-04 11:56:00 | 4767.19 | 4769.99 | 4767.19 | 4769.88 | 4.20 | 20029.31 | 4768.88 2014-01-04 11:57:00 | 4769.88 | 4769.99 | 4769.88 | 4769.99 | 1.09 | 5208.78 | 4769.94 2014-01-04 11:58:00 | 4769.99 | 4769.99 | 4768.00 | 4768.00 | 1.03 | 4934.95 | 4768.07 2014-01-04 11:59:00 | 4768.00 | 4768.00 | 4768.00 | 4768.00 | 1.00 | 4768.00 | 4768.00 2014-01-04 12:00:00 | 4767.00 | 4767.00 | 4767.00 | 4767.00 | 2.07 | 9881.99 | 4767.00 2014-01-04 12:01:00 | 4769.99 | 4770.00 | 4769.99 | 4770.00 | 4.74 | 22619.32 | 4770.00 2014-01-04 12:02:00 | 4770.00 | 4772.02 | 4770.00 | 4772.02 | 1.02 | 4871.18 | 4770.99 2014-01-04 12:03:00 | 4772.05 | 4775.00 | 4770.58 | 4774.99 | 27.16 | 129610.79 | 4772.47 2014-01-04 12:04:00 | 4774.98 | 4779.87 | 4772.99 | 4775.00 | 14.84 | 70866.42 | 4775.37 2014-01-04 12:05:00 | 4780.00 | 4780.00 | 4779.99 | 4779.99 | 38.10 | 182103.66 | 4780.00 2014-01-04 12:06:00 | 4779.99 | 4784.00 | 4779.99 | 4784.00 | 6.16 | 29471.53 | 4782.01 2014-01-04 12:07:00 | 4784.00 | 4784.00 | 4780.00 | 4780.20 | 35.99 | 172109.27 | 4782.01 2014-01-04 12:08:00 | 4780.00 | 4785.00 | 4780.00 | 4781.44 | 7.89 | 37745.85 | 4782.19 2014-01-04 12:09:00 | 4776.10 | 4779.69 | 4775.00 | 4778.28 | 20.39 | 97431.47 | 4777.46 2014-01-04 12:10:00 | 4778.00 | 4783.00 | 4777.05 | 4780.17 | 40.12 | 191734.31 | 4779.50 2014-01-04 12:11:00 | 4780.00 | 4781.00 | 4776.00 | 4777.00 | 3.88 | 18558.12 | 4778.09 2014-01-04 12:12:00 | 4777.00 | 4780.00 | 4777.00 | 4780.00 | 9.28 | 44324.75 | 4778.43 2014-01-04 12:13:00 | 4780.00 | 4782.20 | 4780.00 | 4781.88 | 10.00 | 47809.87 | 4780.99 2014-01-04 12:14:00 | 4781.88 | 4784.90 | 4781.88 | 4784.90 | 2.32 | 11089.84 | 4782.17 2014-01-04 12:15:00 | 4784.90 | 4784.90 | 4783.00 | 4783.00 | 2.67 | 12779.52 | 4784.54 2014-01-04 12:16:00 | 4783.00 | 4783.00 | 4782.00 | 4782.00 | 1.16 | 5561.96 | 4782.42 2014-01-04 12:17:00 | 4782.00 | 4783.00 | 4781.90 | 4783.00 | 14.52 | 69440.04 | 4782.04 2014-01-04 12:18:00 | 4783.00 | 4783.00 | 4783.00 | 4783.00 | 1.04 | 4969.54 | 4783.00 2014-01-04 12:19:00 | 4783.00 | 4783.00 | 4783.00 | 4783.00 | 6.73 | 32170.46 | 4783.00 2014-01-04 12:20:00 | 4781.91 | 4781.91 | 4781.90 | 4781.90 | 6.00 | 28691.40 | 4781.90 2014-01-04 12:21:00 | 4782.00 | 4782.00 | 4782.00 | 4782.00 | 0.30 | 1434.60 | 4782.00 2014-01-04 12:22:00 | 4782.99 | 4783.90 | 4782.99 | 4783.90 | 2.14 | 10232.60 | 4783.82 2014-01-04 12:23:00 | 4783.90 | 4783.99 | 4783.90 | 4783.90 | 2.12 | 10118.04 | 4783.94 2014-01-04 12:24:00 | 4783.00 | 4783.00 | 4781.90 | 4781.90 | 1.16 | 5552.81 | 4782.78 2014-01-04 12:25:00 | 4777.30 | 4777.30 | 4777.30 | 4777.30 | 0.10 | 477.73 | 4777.30 2014-01-04 12:26:00 | 4777.30 | 4777.40 | 4777.12 | 4777.40 | 2.32 | 11083.31 | 4777.29 2014-01-04 12:27:00 | 4778.00 | 4778.00 | 4777.40 | 4778.00 | 2.80 | 13397.51 | 4778.00 2014-01-04 12:28:00 | 4779.00 | 4779.00 | 4777.40 | 4777.40 | 2.05 | 9776.36 | 4778.28 2014-01-04 12:29:00 | 4777.00 | 4777.40 | 4776.00 | 4776.00 | 6.30 | 30093.68 | 4776.77 2014-01-04 12:30:00 | 4777.00 | 4777.40 | 4777.00 | 4777.00 | 6.74 | 32198.98 | 4777.30 2014-01-04 12:31:00 | 4777.00 | 4780.00 | 4777.00 | 4780.00 | 12.68 | 60607.84 | 4779.80 2014-01-04 12:32:00 | 4780.00 | 4780.00 | 4779.00 | 4779.00 | 2.21 | 10548.21 | 4779.43 2014-01-04 12:33:00 | 4779.00 | 4780.00 | 4778.02 | 4780.00 | 5.88 | 28101.18 | 4779.11 2014-01-04 12:34:00 | 4778.00 | 4780.00 | 4778.00 | 4780.00 | 8.23 | 39323.87 | 4779.85 2014-01-04 12:35:00 | 4780.00 | 4783.00 | 4780.00 | 4780.00 | 13.53 | 64710.95 | 4782.07 2014-01-04 12:36:00 | 4783.00 | 4790.00 | 4783.00 | 4785.01 | 20.90 | 100025.31 | 4785.90 2014-01-04 12:37:00 | 4786.55 | 4791.00 | 4785.14 | 4791.00 | 31.77 | 152134.91 | 4788.94 2014-01-04 12:38:00 | 4791.00 | 4795.00 | 4785.02 | 4785.02 | 27.57 | 132167.27 | 4793.18 2014-01-04 12:39:00 | 4788.92 | 4790.68 | 4787.94 | 4790.68 | 24.38 | 116786.45 | 4789.47 2014-01-04 12:40:00 | 4790.00 | 4790.00 | 4787.60 | 4787.60 | 8.41 | 40285.64 | 4789.64 2014-01-04 12:41:00 | 4787.60 | 4787.60 | 4787.00 | 4787.00 | 13.45 | 64407.08 | 4787.21 2014-01-04 12:42:00 | 4787.00 | 4791.50 | 4787.00 | 4791.50 | 15.35 | 73523.93 | 4789.21 2014-01-04 12:43:00 | 4791.50 | 4791.50 | 4789.00 | 4789.00 | 0.60 | 2878.65 | 4789.77 2014-01-04 12:44:00 | 4789.00 | 4789.00 | 4785.00 | 4785.00 | 1.14 | 5471.02 | 4786.54 2014-01-04 12:45:00 | 4788.54 | 4792.00 | 4785.13 | 4790.00 | 20.28 | 97134.05 | 4788.70 2014-01-04 12:46:00 | 4787.88 | 4791.93 | 4787.00 | 4789.00 | 47.59 | 227905.74 | 4789.34 2014-01-04 12:47:00 | 4789.00 | 4789.00 | 4787.00 | 4787.00 | 4.28 | 20502.21 | 4788.00 2014-01-04 12:48:00 | 4787.00 | 4787.00 | 4787.00 | 4787.00 | 2.78 | 13293.50 | 4787.00 2014-01-04 12:49:00 | 4786.00 | 4788.99 | 4785.00 | 4785.00 | 38.01 | 181931.47 | 4786.54 2014-01-04 12:50:00 | 4785.00 | 4788.84 | 4780.13 | 4781.00 | 52.76 | 252412.38 | 4784.52 2014-01-04 12:51:00 | 4785.53 | 4786.90 | 4781.17 | 4781.96 | 37.28 | 178322.18 | 4783.83 2014-01-04 12:52:00 | 4786.96 | 4786.97 | 4786.96 | 4786.97 | 1.27 | 6079.45 | 4786.96 2014-01-04 12:53:00 | 4786.97 | 4790.00 | 4786.02 | 4790.00 | 7.27 | 34812.70 | 4787.23 2014-01-04 12:54:00 | 4785.00 | 4790.00 | 4782.39 | 4789.00 | 58.63 | 280708.19 | 4787.95 2014-01-04 12:55:00 | 4786.00 | 4789.92 | 4785.00 | 4785.00 | 30.28 | 144962.72 | 4787.72 2014-01-04 12:56:00 | 4788.23 | 4788.73 | 4785.35 | 4788.00 | 22.30 | 106788.38 | 4787.86 2014-01-04 12:57:00 | 4785.00 | 4785.00 | 4785.00 | 4785.00 | 1.44 | 6909.54 | 4785.00 2014-01-04 12:58:00 | 4785.00 | 4785.00 | 4785.00 | 4785.00 | 1.77 | 8445.53 | 4785.00 2014-01-04 12:59:00 | 4784.90 | 4784.90 | 4783.90 | 4783.90 | 1.30 | 6228.93 | 4784.12 2014-01-04 13:00:00 | 4782.11 | 4782.11 | 4782.11 | 4782.11 | 0.79 | 3773.08 | 4782.11 2014-01-04 13:01:00 | 4782.11 | 4782.11 | 4781.00 | 4782.00 | 5.06 | 24203.68 | 4781.45 2014-01-04 13:02:00 | 4782.00 | 4782.00 | 4782.00 | 4782.00 | 0.68 | 3232.63 | 4782.00 2014-01-04 13:03:00 | 4780.30 | 4780.50 | 4780.30 | 4780.50 | 2.09 | 9991.15 | 4780.45 2014-01-04 13:04:00 | 4780.50 | 4789.00 | 4780.22 | 4780.33 | 43.12 | 206271.48 | 4783.77 2014-01-04 13:05:00 | 4785.57 | 4785.78 | 4782.41 | 4784.32 | 34.38 | 164497.32 | 4784.26 2014-01-04 13:06:00 | . | . | . | . | . | . | . 2014-01-04 13:07:00 | 4783.00 | 4783.00 | 4783.00 | 4783.00 | 0.42 | 2008.86 | 4783.00 2014-01-04 13:08:00 | 4782.01 | 4782.01 | 4782.00 | 4782.00 | 0.26 | 1243.32 | 4782.00 2014-01-04 13:09:00 | 4781.02 | 4781.02 | 4780.10 | 4780.10 | 6.01 | 28708.80 | 4780.82 2014-01-04 13:10:00 | 4780.09 | 4780.09 | 4770.00 | 4770.00 | 10.01 | 47807.60 | 4775.51 2014-01-04 13:11:00 | 4770.00 | 4778.87 | 4767.00 | 4777.89 | 33.91 | 161788.39 | 4770.55 2014-01-04 13:12:00 | 4777.95 | 4777.95 | 4767.00 | 4770.00 | 14.67 | 70003.07 | 4772.18 2014-01-04 13:13:00 | 4770.00 | 4774.99 | 4768.00 | 4774.61 | 55.74 | 265971.11 | 4771.89 2014-01-04 13:14:00 | 4770.00 | 4773.66 | 4768.07 | 4771.41 | 11.10 | 52972.60 | 4772.31 2014-01-04 13:15:00 | 4771.63 | 4773.88 | 4770.81 | 4773.00 | 28.16 | 134402.12 | 4772.63 2014-01-04 13:16:00 | 4773.00 | 4773.88 | 4773.00 | 4773.88 | 10.48 | 50000.16 | 4773.29 2014-01-04 13:17:00 | 4773.20 | 4773.88 | 4770.03 | 4770.03 | 7.01 | 33457.46 | 4772.82 2014-01-04 13:18:00 | 4772.95 | 4773.80 | 4770.35 | 4773.80 | 36.19 | 172678.35 | 4772.10 2014-01-04 13:19:00 | 4773.86 | 4774.98 | 4773.86 | 4773.86 | 7.92 | 37806.87 | 4774.20 2014-01-04 13:20:00 | 4774.98 | 4775.00 | 4773.88 | 4773.88 | 9.21 | 43970.36 | 4774.20 2014-01-04 13:21:00 | 4776.00 | 4778.98 | 4773.86 | 4778.98 | 39.41 | 188222.86 | 4775.78 2014-01-04 13:22:00 | 4774.90 | 4777.90 | 4773.80 | 4774.91 | 53.11 | 253625.64 | 4775.93 2014-01-04 13:23:00 | 4776.50 | 4777.58 | 4774.29 | 4775.58 | 55.43 | 264757.46 | 4776.43 2014-01-04 13:24:00 | 4775.70 | 4775.70 | 4775.00 | 4775.50 | 4.39 | 20978.67 | 4775.48 2014-01-04 13:25:00 | 4777.95 | 4778.00 | 4777.95 | 4778.00 | 6.73 | 32155.86 | 4777.99 2014-01-04 13:26:00 | 4777.95 | 4777.95 | 4776.00 | 4776.00 | 5.69 | 27181.66 | 4777.09 2014-01-04 13:27:00 | 4777.93 | 4777.93 | 4777.93 | 4777.93 | 1.00 | 4777.93 | 4777.93 2014-01-04 13:28:00 | 4776.01 | 4776.01 | 4775.50 | 4775.50 | 7.70 | 36774.62 | 4775.92 2014-01-04 13:29:00 | 4776.00 | 4776.00 | 4776.00 | 4776.00 | 3.93 | 18760.13 | 4776.00 2014-01-04 13:30:00 | 4776.00 | 4777.95 | 4776.00 | 4777.95 | 4.18 | 19954.75 | 4777.29 2014-01-04 13:31:00 | 4778.00 | 4780.00 | 4778.00 | 4780.00 | 3.40 | 16241.69 | 4779.78 2014-01-04 13:32:00 | 4780.00 | 4781.02 | 4780.00 | 4781.02 | 5.64 | 26952.47 | 4780.50 2014-01-04 13:33:00 | 4781.02 | 4785.00 | 4781.02 | 4782.00 | 7.32 | 34994.21 | 4782.59 2014-01-04 13:34:00 | 4782.00 | 4782.00 | 4782.00 | 4782.00 | 4.70 | 22475.40 | 4782.00 2014-01-04 13:35:00 | . | . | . | . | . | . | . 2014-01-04 13:36:00 | 4782.10 | 4782.10 | 4782.00 | 4782.00 | 4.68 | 22360.83 | 4782.04 2014-01-04 13:37:00 | 4782.10 | 4784.97 | 4781.10 | 4784.00 | 19.61 | 93764.14 | 4782.18 2014-01-04 13:38:00 | 4783.98 | 4784.00 | 4783.98 | 4784.00 | 3.76 | 17963.88 | 4783.99 2014-01-04 13:39:00 | 4784.00 | 4784.00 | 4784.00 | 4784.00 | 0.69 | 3281.82 | 4784.00 2014-01-04 13:40:00 | 4784.00 | 4785.00 | 4782.40 | 4783.62 | 27.19 | 130058.02 | 4783.83 2014-01-04 13:41:00 | 4784.00 | 4784.00 | 4783.00 | 4783.00 | 0.98 | 4668.51 | 4783.31 2014-01-04 13:42:00 | 4783.00 | 4783.00 | 4782.01 | 4782.01 | 1.61 | 7700.26 | 4782.77 2014-01-04 13:43:00 | 4782.01 | 4782.01 | 4781.10 | 4781.10 | 0.31 | 1496.62 | 4781.55 2014-01-04 13:44:00 | 4781.10 | 4781.10 | 4780.00 | 4780.00 | 8.61 | 41132.15 | 4780.03 2014-01-04 13:45:00 | 4778.00 | 4778.00 | 4778.00 | 4778.00 | 2.21 | 10535.49 | 4778.00 2014-01-04 13:46:00 | 4777.75 | 4778.00 | 4776.53 | 4778.00 | 12.17 | 58126.14 | 4777.75 2014-01-04 13:47:00 | 4780.00 | 4780.00 | 4775.39 | 4780.00 | 18.68 | 89273.66 | 4779.10 2014-01-04 13:48:00 | 4780.30 | 4780.30 | 4780.00 | 4780.00 | 4.48 | 21395.55 | 4780.06 2014-01-04 13:49:00 | 4780.30 | 4780.30 | 4780.03 | 4780.30 | 7.50 | 35851.98 | 4780.26 2014-01-04 13:50:00 | 4780.00 | 4780.03 | 4780.00 | 4780.03 | 6.55 | 31285.29 | 4780.03 2014-01-04 13:51:00 | 4780.03 | 4781.00 | 4780.03 | 4780.03 | 15.14 | 72380.93 | 4780.14 2014-01-04 13:52:00 | 4780.03 | 4780.03 | 4780.03 | 4780.03 | 1.32 | 6314.42 | 4780.03 2014-01-04 13:53:00 | 4780.04 | 4780.04 | 4780.04 | 4780.04 | 1.99 | 9512.28 | 4780.04 2014-01-04 13:54:00 | 4780.04 | 4782.00 | 4780.03 | 4782.00 | 6.81 | 32552.74 | 4780.84 2014-01-04 13:55:00 | 4782.00 | 4782.00 | 4782.00 | 4782.00 | 1.20 | 5743.18 | 4782.00 2014-01-04 13:56:00 | . | . | . | . | . | . | . 2014-01-04 13:57:00 | 4780.10 | 4780.10 | 4780.10 | 4780.10 | 1.50 | 7170.15 | 4780.10 2014-01-04 13:58:00 | 4780.03 | 4780.03 | 4780.03 | 4780.03 | 3.98 | 19024.52 | 4780.03 2014-01-04 13:59:00 | 4780.04 | 4782.60 | 4780.00 | 4780.00 | 4.29 | 20507.08 | 4780.21 2014-01-04 14:00:00 | 4780.00 | 4780.00 | 4777.32 | 4779.41 | 29.76 | 142204.01 | 4778.52 2014-01-04 14:01:00 | 4779.78 | 4779.80 | 4775.44 | 4776.20 | 50.19 | 239846.42 | 4778.77 2014-01-04 14:02:00 | 4777.00 | 4781.00 | 4776.65 | 4780.63 | 62.16 | 297094.92 | 4779.44 2014-01-04 14:03:00 | 4779.05 | 4780.00 | 4777.00 | 4780.00 | 3.87 | 18503.75 | 4778.86 2014-01-04 14:04:00 | 4780.00 | 4780.00 | 4780.00 | 4780.00 | 1.28 | 6108.84 | 4780.00 2014-01-04 14:05:00 | 4777.01 | 4777.01 | 4777.01 | 4777.01 | 0.75 | 3582.76 | 4777.01 2014-01-04 14:06:00 | 4777.01 | 4777.01 | 4776.00 | 4777.00 | 4.40 | 21027.89 | 4776.89 2014-01-04 14:07:00 | 4777.00 | 4777.00 | 4776.00 | 4776.00 | 0.81 | 3887.68 | 4776.02 2014-01-04 14:08:00 | 4776.00 | 4776.80 | 4776.00 | 4776.80 | 5.39 | 25743.09 | 4776.08 2014-01-04 14:09:00 | 4776.80 | 4778.83 | 4776.80 | 4777.48 | 4.21 | 20098.15 | 4777.31 2014-01-04 14:10:00 | 4779.47 | 4780.00 | 4776.89 | 4780.00 | 60.29 | 288137.44 | 4779.11 2014-01-04 14:11:00 | 4781.00 | 4781.50 | 4780.00 | 4780.00 | 15.58 | 74454.25 | 4780.37 2014-01-04 14:12:00 | 4780.00 | 4781.99 | 4780.00 | 4780.00 | 6.35 | 30370.30 | 4780.47 2014-01-04 14:13:00 | 4780.00 | 4780.00 | 4780.00 | 4780.00 | 0.41 | 1969.36 | 4780.00 2014-01-04 14:14:00 | . | . | . | . | . | . | . 2014-01-04 14:15:00 | 4780.00 | 4780.00 | 4780.00 | 4780.00 | 10.88 | 52006.40 | 4780.00 2014-01-04 14:16:00 | 4780.00 | 4780.01 | 4780.00 | 4780.00 | 0.94 | 4502.76 | 4780.00 2014-01-04 14:17:00 | 4780.00 | 4780.00 | 4780.00 | 4780.00 | 0.50 | 2390.00 | 4780.00 2014-01-04 14:18:00 | 4780.00 | 4782.00 | 4776.00 | 4779.82 | 78.26 | 374016.40 | 4779.40 2014-01-04 14:19:00 | 4777.84 | 4779.43 | 4776.00 | 4778.85 | 19.99 | 95521.64 | 4777.99 2014-01-04 14:20:00 | 4779.12 | 4779.12 | 4778.66 | 4778.66 | 7.70 | 36795.96 | 4778.70 2014-01-04 14:21:00 | 4778.50 | 4779.70 | 4777.89 | 4779.60 | 8.11 | 38731.68 | 4778.74 2014-01-04 14:22:00 | 4777.47 | 4778.99 | 4777.47 | 4778.99 | 3.10 | 14789.17 | 4778.41 2014-01-04 14:23:00 | 4779.00 | 4781.00 | 4776.75 | 4779.00 | 37.32 | 178345.60 | 4779.33 2014-01-04 14:24:00 | 4779.00 | 4782.00 | 4779.00 | 4782.00 | 1.49 | 7114.04 | 4780.94 2014-01-04 14:25:00 | 4779.26 | 4781.90 | 4777.25 | 4781.90 | 18.24 | 87206.07 | 4779.99 2014-01-04 14:26:00 | 4781.90 | 4783.00 | 4781.90 | 4783.00 | 8.90 | 42536.36 | 4782.05 2014-01-04 14:27:00 | 4783.00 | 4783.99 | 4783.00 | 4783.00 | 2.85 | 13612.79 | 4783.13 2014-01-04 14:28:00 | 4783.00 | 4783.00 | 4781.90 | 4783.00 | 11.03 | 52765.30 | 4782.50 2014-01-04 14:29:00 | 4783.00 | 4784.00 | 4783.00 | 4783.00 | 11.03 | 52752.05 | 4783.03 2014-01-04 14:30:00 | 4783.00 | 4783.00 | 4782.00 | 4783.00 | 13.63 | 65210.97 | 4782.97 2014-01-04 14:31:00 | 4783.00 | 4783.00 | 4783.00 | 4783.00 | 1.18 | 5634.37 | 4783.00 2014-01-04 14:32:00 | 4783.00 | 4784.00 | 4783.00 | 4784.00 | 4.15 | 19861.59 | 4783.62 2014-01-04 14:33:00 | 4785.80 | 4786.10 | 4785.80 | 4786.00 | 8.11 | 38790.42 | 4785.99 2014-01-04 14:34:00 | 4786.10 | 4788.00 | 4786.10 | 4788.00 | 6.37 | 30489.94 | 4787.24 2014-01-04 14:35:00 | 4788.00 | 4789.00 | 4788.00 | 4789.00 | 3.00 | 14341.87 | 4788.60 2014-01-04 14:36:00 | 4788.10 | 4790.00 | 4788.10 | 4790.00 | 27.35 | 131017.42 | 4789.70 2014-01-04 14:37:00 | 4791.00 | 4791.00 | 4790.00 | 4790.00 | 23.06 | 110467.75 | 4790.03 2014-01-04 14:38:00 | 4790.00 | 4793.00 | 4790.00 | 4793.00 | 12.21 | 58487.89 | 4790.95 2014-01-04 14:39:00 | 4794.10 | 4800.00 | 4794.10 | 4800.00 | 41.28 | 198025.92 | 4797.14 2014-01-04 14:40:00 | 4800.00 | 4800.00 | 4798.00 | 4798.00 | 19.20 | 92138.71 | 4799.64 2014-01-04 14:41:00 | 4799.90 | 4800.00 | 4790.10 | 4790.10 | 16.99 | 81482.16 | 4796.74 2014-01-04 14:42:00 | 4793.00 | 4794.99 | 4791.00 | 4794.99 | 7.13 | 34192.28 | 4793.53 2014-01-04 14:43:00 | 4794.99 | 4798.70 | 4794.99 | 4798.70 | 20.80 | 99773.54 | 4797.50 2014-01-04 14:44:00 | 4798.00 | 4798.99 | 4795.46 | 4798.99 | 32.28 | 154838.03 | 4797.46 2014-01-04 14:45:00 | 4797.00 | 4800.00 | 4797.00 | 4800.00 | 29.75 | 142766.33 | 4799.35 2014-01-04 14:46:00 | 4800.00 | 4809.90 | 4800.00 | 4801.09 | 42.02 | 201899.05 | 4805.18 2014-01-04 14:47:00 | 4808.00 | 4808.00 | 4802.60 | 4806.99 | 6.53 | 31377.74 | 4806.64 2014-01-04 14:48:00 | 4807.00 | 4807.00 | 4803.12 | 4805.00 | 21.96 | 105516.48 | 4805.16 2014-01-04 14:49:00 | 4807.00 | 4810.00 | 4805.00 | 4810.00 | 27.49 | 132170.89 | 4807.79 2014-01-04 14:50:00 | 4810.00 | 4815.00 | 4808.00 | 4815.00 | 26.78 | 128813.58 | 4810.25 2014-01-04 14:51:00 | 4815.00 | 4821.10 | 4812.00 | 4820.00 | 23.62 | 113788.76 | 4818.50 2014-01-04 14:52:00 | 4820.00 | 4825.00 | 4820.00 | 4822.01 | 36.35 | 175282.38 | 4822.07 2014-01-04 14:53:00 | 4823.00 | 4825.00 | 4823.00 | 4825.00 | 13.07 | 63063.67 | 4824.33 2014-01-04 14:54:00 | 4825.00 | 4825.00 | 4820.00 | 4820.00 | 27.44 | 132365.90 | 4824.71 2014-01-04 14:55:00 | 4820.00 | 4821.00 | 4815.00 | 4815.00 | 23.47 | 113123.20 | 4819.29 2014-01-04 14:56:00 | 4814.00 | 4819.99 | 4811.00 | 4815.00 | 34.29 | 165084.48 | 4814.64 2014-01-04 14:57:00 | 4817.41 | 4822.00 | 4815.74 | 4820.00 | 31.99 | 154126.09 | 4818.55 2014-01-04 14:58:00 | 4820.00 | 4825.00 | 4820.00 | 4825.00 | 13.88 | 66959.38 | 4823.47 2014-01-04 14:59:00 | 4825.00 | 4826.36 | 4822.00 | 4826.36 | 17.33 | 83604.24 | 4824.53 2014-01-04 15:00:00 | 4826.00 | 4826.40 | 4825.00 | 4825.00 | 19.84 | 95770.31 | 4826.16 2014-01-04 15:01:00 | 4822.10 | 4824.00 | 4822.10 | 4823.11 | 3.41 | 16424.56 | 4822.24 2014-01-04 15:02:00 | 4822.11 | 4822.11 | 4821.00 | 4821.00 | 1.77 | 8510.19 | 4821.64 2014-01-04 15:03:00 | 4821.00 | 4822.11 | 4821.00 | 4822.01 | 7.62 | 36739.57 | 4821.47 2014-01-04 15:04:00 | 4822.11 | 4822.11 | 4822.00 | 4822.01 | 10.78 | 51981.22 | 4822.01 2014-01-04 15:05:00 | 4822.01 | 4824.00 | 4822.00 | 4822.00 | 13.24 | 63846.69 | 4822.26 2014-01-04 15:06:00 | 4822.21 | 4822.21 | 4820.00 | 4820.00 | 12.07 | 58169.70 | 4820.96 2014-01-04 15:07:00 | 4820.00 | 4820.00 | 4815.00 | 4815.00 | 33.28 | 160286.14 | 4815.86 2014-01-04 15:08:00 | 4815.00 | 4815.00 | 4806.19 | 4807.57 | 42.22 | 203080.20 | 4809.82 2014-01-04 15:09:00 | 4808.00 | 4809.00 | 4801.36 | 4805.00 | 10.76 | 51701.65 | 4805.88 2014-01-04 15:10:00 | 4808.00 | 4809.00 | 4796.16 | 4796.16 | 24.81 | 119194.02 | 4804.08 2014-01-04 15:11:00 | 4796.00 | 4800.00 | 4796.00 | 4800.00 | 5.93 | 28469.62 | 4799.33 2014-01-04 15:12:00 | 4802.10 | 4811.00 | 4802.10 | 4811.00 | 25.07 | 120526.05 | 4808.16 2014-01-04 15:13:00 | 4812.00 | 4820.00 | 4812.00 | 4819.00 | 13.13 | 63240.43 | 4817.22 2014-01-04 15:14:00 | 4819.00 | 4819.00 | 4817.00 | 4817.00 | 9.56 | 46058.86 | 4817.87 2014-01-04 15:15:00 | 4817.00 | 4817.00 | 4813.00 | 4813.00 | 13.90 | 66944.20 | 4815.44 2014-01-04 15:16:00 | 4812.01 | 4812.01 | 4806.00 | 4806.00 | 7.92 | 38096.03 | 4810.10 2014-01-04 15:17:00 | 4809.00 | 4815.00 | 4809.00 | 4815.00 | 16.75 | 80588.70 | 4812.42 2014-01-04 15:18:00 | 4815.90 | 4818.00 | 4810.70 | 4818.00 | 14.34 | 69029.52 | 4815.12 2014-01-04 15:19:00 | 4816.00 | 4816.00 | 4807.00 | 4808.00 | 30.28 | 145680.76 | 4811.44 2014-01-04 15:20:00 | 4812.00 | 4812.25 | 4808.00 | 4811.93 | 9.64 | 46359.90 | 4809.62 2014-01-04 15:21:00 | 4811.13 | 4811.99 | 4805.00 | 4811.99 | 16.93 | 81392.18 | 4808.14 2014-01-04 15:22:00 | 4811.99 | 4812.00 | 4810.00 | 4810.00 | 9.11 | 43825.07 | 4811.18 2014-01-04 15:23:00 | 4811.00 | 4813.00 | 4808.73 | 4813.00 | 19.34 | 93057.41 | 4811.66 2014-01-04 15:24:00 | 4813.00 | 4814.98 | 4813.00 | 4813.98 | 3.26 | 15706.46 | 4813.50 2014-01-04 15:25:00 | 4813.98 | 4813.98 | 4813.00 | 4813.00 | 12.22 | 58833.96 | 4813.38 2014-01-04 15:26:00 | 4813.00 | 4813.00 | 4811.90 | 4811.90 | 7.05 | 33915.99 | 4812.14 2014-01-04 15:27:00 | 4811.90 | 4811.90 | 4806.00 | 4807.55 | 13.28 | 63850.37 | 4807.29 2014-01-04 15:28:00 | 4807.00 | 4809.95 | 4805.00 | 4809.94 | 5.78 | 27766.63 | 4807.24 2014-01-04 15:29:00 | 4809.95 | 4810.00 | 4808.00 | 4810.00 | 6.73 | 32387.45 | 4809.54 2014-01-04 15:30:00 | 4807.01 | 4807.01 | 4806.00 | 4806.00 | 3.21 | 15429.49 | 4806.69 2014-01-04 15:31:00 | 4806.00 | 4810.00 | 4805.00 | 4810.00 | 21.56 | 103647.75 | 4808.30 2014-01-04 15:32:00 | 4810.00 | 4812.00 | 4807.01 | 4812.00 | 28.62 | 137714.60 | 4811.16 2014-01-04 15:33:00 | 4812.99 | 4813.00 | 4810.00 | 4812.00 | 10.45 | 50270.83 | 4811.53 2014-01-04 15:34:00 | 4812.10 | 4815.00 | 4812.10 | 4815.00 | 13.30 | 64020.03 | 4814.26 2014-01-04 15:35:00 | 4815.00 | 4817.90 | 4815.00 | 4817.90 | 20.50 | 98735.68 | 4816.84 2014-01-04 15:36:00 | 4817.88 | 4820.00 | 4817.00 | 4820.00 | 36.80 | 177327.47 | 4819.07 2014-01-04 15:37:00 | 4818.00 | 4822.00 | 4818.00 | 4821.00 | 33.19 | 159965.54 | 4819.69 2014-01-04 15:38:00 | 4822.00 | 4825.00 | 4821.00 | 4825.00 | 16.93 | 81689.93 | 4823.73 2014-01-04 15:39:00 | 4825.00 | 4828.00 | 4825.00 | 4826.00 | 19.45 | 93870.45 | 4826.24 2014-01-04 15:40:00 | 4828.00 | 4828.00 | 4820.00 | 4825.00 | 24.81 | 119694.68 | 4825.23 2014-01-04 15:41:00 | 4820.00 | 4824.99 | 4820.00 | 4820.00 | 36.32 | 175135.39 | 4822.01 2014-01-04 15:42:00 | 4820.00 | 4823.00 | 4820.00 | 4820.07 | 4.09 | 19704.21 | 4821.19 2014-01-04 15:43:00 | 4820.00 | 4820.00 | 4818.00 | 4818.00 | 2.90 | 13951.90 | 4819.31 2014-01-04 15:44:00 | 4818.00 | 4820.00 | 4816.00 | 4816.00 | 9.74 | 46921.10 | 4817.36 2014-01-04 15:45:00 | 4816.00 | 4816.00 | 4813.40 | 4813.40 | 1.41 | 6789.57 | 4815.30 2014-01-04 15:46:00 | 4813.40 | 4820.00 | 4813.40 | 4820.00 | 15.69 | 75550.29 | 4815.49 2014-01-04 15:47:00 | 4820.00 | 4822.00 | 4820.00 | 4822.00 | 5.27 | 25396.28 | 4820.86 2014-01-04 15:48:00 | 4822.00 | 4822.50 | 4820.10 | 4822.00 | 5.95 | 28708.86 | 4821.78 2014-01-04 15:49:00 | 4822.00 | 4822.50 | 4820.00 | 4820.00 | 9.01 | 43464.76 | 4821.92 2014-01-04 15:50:00 | 4818.00 | 4822.00 | 4816.00 | 4820.00 | 28.77 | 138699.33 | 4821.14 2014-01-04 15:51:00 | 4820.00 | 4820.00 | 4816.13 | 4819.99 | 1.24 | 5976.17 | 4819.49 2014-01-04 15:52:00 | 4816.13 | 4819.26 | 4816.10 | 4816.10 | 25.95 | 125021.75 | 4817.98 2014-01-04 15:53:00 | 4816.10 | 4819.89 | 4816.10 | 4819.00 | 13.21 | 63641.35 | 4819.12 2014-01-04 15:54:00 | 4816.98 | 4819.00 | 4816.98 | 4819.00 | 2.55 | 12286.69 | 4818.31 2014-01-04 15:55:00 | 4819.00 | 4819.00 | 4819.00 | 4819.00 | 1.32 | 6365.90 | 4819.00 2014-01-04 15:56:00 | 4816.12 | 4818.90 | 4816.10 | 4818.88 | 5.02 | 24180.01 | 4816.73 2014-01-04 15:57:00 | 4818.88 | 4818.88 | 4818.88 | 4818.88 | 9.80 | 47234.66 | 4818.88 2014-01-04 15:58:00 | 4818.88 | 4818.88 | 4818.80 | 4818.88 | 12.22 | 58886.59 | 4818.87 2014-01-04 15:59:00 | 4818.00 | 4818.00 | 4816.20 | 4816.20 | 1.87 | 8994.25 | 4817.49 2014-01-04 16:00:00 | 4818.00 | 4818.88 | 4818.00 | 4818.10 | 2.95 | 14213.62 | 4818.18 2014-01-04 16:01:00 | 4818.10 | 4818.10 | 4818.00 | 4818.00 | 0.91 | 4374.81 | 4818.07 2014-01-04 16:02:00 | 4818.00 | 4818.88 | 4818.00 | 4818.88 | 10.98 | 52897.47 | 4818.06 2014-01-04 16:03:00 | 4819.90 | 4819.90 | 4818.00 | 4819.90 | 1.95 | 9406.54 | 4818.93 2014-01-04 16:04:00 | 4819.00 | 4821.00 | 4816.22 | 4821.00 | 8.13 | 39182.60 | 4819.51 2014-01-04 16:05:00 | 4822.00 | 4840.00 | 4821.00 | 4840.00 | 44.40 | 214576.86 | 4833.25 2014-01-04 16:06:00 | 4838.00 | 4860.00 | 4838.00 | 4851.00 | 82.41 | 399696.75 | 4849.92 2014-01-04 16:07:00 | 4851.00 | 4870.00 | 4844.11 | 4850.00 | 76.57 | 372010.04 | 4858.24 2014-01-04 16:08:00 | 4851.02 | 4865.00 | 4840.00 | 4860.00 | 33.36 | 162002.58 | 4856.63 2014-01-04 16:09:00 | 4851.00 | 4863.00 | 4851.00 | 4853.00 | 52.53 | 255019.20 | 4855.10 2014-01-04 16:10:00 | 4858.00 | 4858.00 | 4845.00 | 4845.00 | 32.95 | 159809.58 | 4850.50 2014-01-04 16:11:00 | 4845.00 | 4849.50 | 4842.00 | 4842.00 | 30.08 | 145720.76 | 4843.80 2014-01-04 16:12:00 | 4841.11 | 4848.00 | 4840.00 | 4845.99 | 29.19 | 141341.12 | 4842.27 2014-01-04 16:13:00 | 4847.35 | 4855.00 | 4847.35 | 4855.00 | 19.13 | 92826.97 | 4851.41 2014-01-04 16:14:00 | 4855.00 | 4860.00 | 4850.00 | 4854.00 | 36.42 | 176870.79 | 4856.82 2014-01-04 16:15:00 | 4857.57 | 4860.00 | 4854.00 | 4860.00 | 33.74 | 163941.38 | 4859.11 2014-01-04 16:16:00 | 4860.00 | 4863.00 | 4860.00 | 4862.00 | 7.31 | 35553.03 | 4860.96 2014-01-04 16:17:00 | 4862.00 | 4866.00 | 4861.00 | 4866.00 | 31.87 | 154956.56 | 4862.45 2014-01-04 16:18:00 | 4866.00 | 4883.03 | 4866.00 | 4883.03 | 70.39 | 343221.18 | 4875.72 2014-01-04 16:19:00 | 4883.03 | 4888.00 | 4875.00 | 4880.00 | 72.82 | 355487.73 | 4881.53 2014-01-04 16:20:00 | 4875.00 | 4882.63 | 4871.11 | 4881.00 | 39.52 | 192787.02 | 4878.58 2014-01-04 16:21:00 | 4882.00 | 4900.00 | 4882.00 | 4900.00 | 91.90 | 449725.88 | 4893.70 2014-01-04 16:22:00 | 4900.00 | 4915.10 | 4900.00 | 4905.00 | 78.15 | 383455.14 | 4906.66 2014-01-04 16:23:00 | 4905.00 | 4908.00 | 4888.00 | 4889.00 | 55.98 | 274060.68 | 4895.95 2014-01-04 16:24:00 | 4889.00 | 4899.00 | 4889.00 | 4899.00 | 37.13 | 181748.87 | 4894.54 2014-01-04 16:25:00 | 4899.00 | 4900.00 | 4890.00 | 4899.00 | 34.40 | 168388.57 | 4895.30 2014-01-04 16:26:00 | 4899.00 | 4910.00 | 4897.00 | 4903.00 | 41.23 | 202195.40 | 4904.08 2014-01-04 16:27:00 | 4902.01 | 4908.00 | 4902.00 | 4903.00 | 38.69 | 189672.74 | 4902.50 2014-01-04 16:28:00 | 4903.00 | 4907.80 | 4903.00 | 4905.00 | 11.68 | 57310.06 | 4905.00 2014-01-04 16:29:00 | 4906.00 | 4910.00 | 4902.00 | 4902.10 | 44.09 | 216227.20 | 4904.45 2014-01-04 16:30:00 | 4902.20 | 4902.20 | 4890.00 | 4890.00 | 31.64 | 155018.82 | 4899.30 2014-01-04 16:31:00 | 4890.00 | 4900.00 | 4881.12 | 4881.12 | 55.03 | 268933.54 | 4886.86 2014-01-04 16:32:00 | 4888.00 | 4900.00 | 4882.00 | 4894.88 | 38.63 | 188959.70 | 4891.53 2014-01-04 16:33:00 | 4899.90 | 4909.01 | 4890.00 | 4906.00 | 84.47 | 414027.87 | 4901.77 2014-01-04 16:34:00 | 4906.00 | 4910.00 | 4902.00 | 4910.00 | 42.87 | 210400.59 | 4908.22 2014-01-04 16:35:00 | 4910.00 | 4912.00 | 4908.00 | 4908.00 | 19.66 | 96510.50 | 4909.73 2014-01-04 16:36:00 | 4908.00 | 4912.00 | 4906.00 | 4908.00 | 35.10 | 172338.56 | 4909.79 2014-01-04 16:37:00 | 4908.00 | 4921.00 | 4908.00 | 4921.00 | 25.23 | 124003.56 | 4915.31 2014-01-04 16:38:00 | 4921.00 | 4934.00 | 4921.00 | 4934.00 | 44.53 | 219389.32 | 4927.11 2014-01-04 16:39:00 | 4934.00 | 4944.00 | 4930.00 | 4944.00 | 14.51 | 71636.15 | 4938.38 2014-01-04 16:40:00 | 4945.00 | 4950.00 | 4940.00 | 4946.00 | 36.92 | 182623.65 | 4946.47 2014-01-04 16:41:00 | 4945.00 | 4950.00 | 4945.00 | 4947.00 | 50.44 | 249636.70 | 4949.18 2014-01-04 16:42:00 | 4947.00 | 4949.90 | 4940.00 | 4945.00 | 24.88 | 123110.50 | 4947.38 2014-01-04 16:43:00 | 4938.63 | 4945.00 | 4931.00 | 4935.00 | 41.29 | 203915.60 | 4939.22 2014-01-04 16:44:00 | 4931.00 | 4939.18 | 4930.00 | 4935.00 | 58.47 | 288625.44 | 4936.30 2014-01-04 16:45:00 | 4935.00 | 4940.00 | 4935.00 | 4937.00 | 14.29 | 70552.40 | 4937.53 2014-01-04 16:46:00 | 4939.00 | 4939.00 | 4930.00 | 4936.01 | 17.91 | 88383.76 | 4935.99 2014-01-04 16:47:00 | 4936.01 | 4936.01 | 4910.00 | 4910.00 | 25.58 | 125931.78 | 4923.83 2014-01-04 16:48:00 | 4910.00 | 4926.00 | 4909.00 | 4925.00 | 30.84 | 151644.51 | 4916.66 2014-01-04 16:49:00 | 4911.00 | 4929.00 | 4911.00 | 4922.09 | 32.84 | 161628.24 | 4922.14 2014-01-04 16:50:00 | 4924.90 | 4929.00 | 4923.00 | 4924.90 | 10.71 | 52739.19 | 4925.21 2014-01-04 16:51:00 | 4924.90 | 4930.00 | 4921.00 | 4927.59 | 35.96 | 177195.73 | 4927.85 2014-01-04 16:52:00 | 4925.92 | 4929.99 | 4924.90 | 4929.99 | 18.25 | 89920.26 | 4927.14 2014-01-04 16:53:00 | 4928.90 | 4930.00 | 4925.00 | 4929.00 | 20.83 | 102613.74 | 4927.43 2014-01-04 16:54:00 | 4927.23 | 4930.01 | 4926.73 | 4930.01 | 54.50 | 268626.94 | 4929.30 2014-01-04 16:55:00 | 4930.01 | 4936.00 | 4929.00 | 4936.00 | 23.42 | 115508.47 | 4933.10 2014-01-04 16:56:00 | 4936.00 | 4950.00 | 4936.00 | 4945.00 | 48.71 | 240883.67 | 4945.26 2014-01-04 16:57:00 | 4945.00 | 4949.00 | 4945.00 | 4946.00 | 18.90 | 93505.06 | 4946.57 2014-01-04 16:58:00 | 4944.00 | 4945.00 | 4930.00 | 4930.00 | 38.94 | 192339.15 | 4939.88 2014-01-04 16:59:00 | 4930.00 | 4935.00 | 4930.00 | 4935.00 | 15.13 | 74640.88 | 4932.98 2014-01-04 17:00:00 | 4935.00 | 4936.98 | 4930.00 | 4934.00 | 31.60 | 155892.72 | 4932.69 2014-01-04 17:01:00 | 4931.00 | 4935.00 | 4931.00 | 4932.42 | 30.84 | 152103.16 | 4932.33 2014-01-04 17:02:00 | 4931.00 | 4934.00 | 4930.00 | 4930.00 | 39.14 | 192996.89 | 4930.43 2014-01-04 17:03:00 | 4931.00 | 4931.00 | 4924.90 | 4924.90 | 24.64 | 121436.76 | 4927.84 2014-01-04 17:04:00 | 4927.00 | 4927.00 | 4920.01 | 4921.00 | 14.31 | 70427.47 | 4922.93 2014-01-04 17:05:00 | 4920.01 | 4920.01 | 4900.00 | 4905.00 | 66.18 | 324880.13 | 4909.04 2014-01-04 17:06:00 | 4905.00 | 4905.00 | 4897.55 | 4900.00 | 57.46 | 281527.82 | 4899.97 2014-01-04 17:07:00 | 4897.55 | 4910.00 | 4890.00 | 4909.81 | 25.28 | 123922.91 | 4902.01 2014-01-04 17:08:00 | 4910.00 | 4910.00 | 4888.00 | 4900.82 | 46.32 | 227054.12 | 4901.86 2014-01-04 17:09:00 | 4900.00 | 4905.00 | 4890.01 | 4890.01 | 24.58 | 120379.53 | 4896.86 2014-01-04 17:10:00 | 4890.01 | 4895.00 | 4890.00 | 4893.00 | 41.62 | 203634.43 | 4892.82 2014-01-04 17:11:00 | 4890.01 | 4895.00 | 4890.01 | 4895.00 | 28.49 | 139439.93 | 4893.83 2014-01-04 17:12:00 | 4895.00 | 4903.00 | 4894.01 | 4903.00 | 28.76 | 140803.58 | 4896.15 2014-01-04 17:13:00 | 4900.00 | 4904.00 | 4898.16 | 4899.90 | 36.22 | 177472.86 | 4900.40 2014-01-04 17:14:00 | 4895.10 | 4899.00 | 4895.10 | 4898.00 | 16.95 | 83036.88 | 4898.06 2014-01-04 17:15:00 | 4898.00 | 4899.99 | 4898.00 | 4899.99 | 10.53 | 51578.08 | 4899.60 2014-01-04 17:16:00 | 4899.00 | 4900.00 | 4896.00 | 4899.00 | 8.47 | 41489.47 | 4897.82 2014-01-04 17:17:00 | 4899.00 | 4900.00 | 4895.00 | 4899.00 | 24.04 | 117734.62 | 4898.47 2014-01-04 17:18:00 | 4899.00 | 4899.00 | 4890.00 | 4890.00 | 5.67 | 27752.21 | 4892.84 2014-01-04 17:19:00 | 4890.00 | 4890.00 | 4875.40 | 4881.35 | 30.49 | 148819.63 | 4880.61 2014-01-04 17:20:00 | 4875.00 | 4889.00 | 4868.00 | 4882.00 | 13.29 | 64813.44 | 4876.49 2014-01-04 17:21:00 | 4882.00 | 4882.00 | 4875.08 | 4882.00 | 27.13 | 132315.08 | 4877.98 2014-01-04 17:22:00 | 4882.00 | 4886.00 | 4877.38 | 4886.00 | 28.50 | 139064.07 | 4880.30 2014-01-04 17:23:00 | 4886.00 | 4898.00 | 4880.10 | 4893.00 | 25.55 | 124891.98 | 4888.71 2014-01-04 17:24:00 | 4893.00 | 4900.00 | 4886.49 | 4900.00 | 33.09 | 161987.91 | 4895.23 2014-01-04 17:25:00 | 4899.99 | 4900.00 | 4895.00 | 4899.99 | 17.15 | 84041.74 | 4899.25 2014-01-04 17:26:00 | 4899.99 | 4900.00 | 4890.00 | 4900.00 | 9.08 | 44452.04 | 4897.76 2014-01-04 17:27:00 | 4900.00 | 4905.00 | 4900.00 | 4900.00 | 21.80 | 106822.67 | 4901.25 2014-01-04 17:28:00 | 4897.18 | 4900.00 | 4896.77 | 4900.00 | 33.20 | 162617.51 | 4898.86 2014-01-04 17:29:00 | 4900.00 | 4904.00 | 4897.00 | 4900.00 | 9.68 | 47454.06 | 4900.25 2014-01-04 17:30:00 | 4900.00 | 4900.40 | 4892.40 | 4895.00 | 23.93 | 117211.27 | 4897.88 2014-01-04 17:31:00 | 4895.00 | 4898.00 | 4891.01 | 4891.01 | 13.81 | 67603.53 | 4894.90 2014-01-04 17:32:00 | 4891.01 | 4896.00 | 4890.11 | 4896.00 | 7.47 | 36556.33 | 4893.10 2014-01-04 17:33:00 | 4899.00 | 4900.30 | 4899.00 | 4900.30 | 9.91 | 48567.15 | 4899.83 2014-01-04 17:34:00 | 4900.00 | 4902.00 | 4896.00 | 4898.79 | 18.73 | 91744.90 | 4898.02 2014-01-04 17:35:00 | 4898.30 | 4903.00 | 4898.30 | 4903.00 | 10.20 | 49986.17 | 4902.53 2014-01-04 17:36:00 | 4900.00 | 4904.00 | 4900.00 | 4904.00 | 3.57 | 17507.55 | 4902.70 2014-01-04 17:37:00 | 4904.00 | 4915.00 | 4904.00 | 4915.00 | 24.76 | 121579.01 | 4909.51 2014-01-04 17:38:00 | 4915.00 | 4926.24 | 4915.00 | 4923.23 | 21.88 | 107647.72 | 4919.91 2014-01-04 17:39:00 | 4929.00 | 4929.00 | 4921.92 | 4925.00 | 10.62 | 52307.15 | 4924.88 2014-01-04 17:40:00 | 4922.00 | 4928.00 | 4920.00 | 4928.00 | 6.10 | 30024.90 | 4922.11 2014-01-04 17:41:00 | 4928.00 | 4928.00 | 4916.00 | 4916.00 | 28.65 | 141102.57 | 4924.53 2014-01-04 17:42:00 | 4921.81 | 4926.00 | 4903.00 | 4916.42 | 28.85 | 141882.40 | 4917.42 2014-01-04 17:43:00 | 4916.00 | 4917.00 | 4916.00 | 4916.10 | 1.01 | 4966.02 | 4916.86 2014-01-04 17:44:00 | 4921.99 | 4921.99 | 4916.10 | 4916.13 | 43.39 | 213420.95 | 4918.55 2014-01-04 17:45:00 | 4919.42 | 4921.00 | 4916.10 | 4916.10 | 12.56 | 61759.53 | 4917.16 2014-01-04 17:46:00 | 4916.13 | 4917.00 | 4916.00 | 4916.00 | 14.43 | 70949.35 | 4916.11 2014-01-04 17:47:00 | 4915.00 | 4915.00 | 4910.96 | 4913.53 | 19.10 | 93838.09 | 4913.76 2014-01-04 17:48:00 | 4913.40 | 4917.24 | 4913.40 | 4917.24 | 20.67 | 101591.21 | 4914.91 2014-01-04 17:49:00 | 4917.49 | 4917.50 | 4911.08 | 4915.00 | 10.75 | 52847.80 | 4916.53 2014-01-04 17:50:00 | 4915.00 | 4915.00 | 4911.32 | 4915.00 | 8.00 | 39312.45 | 4914.06 2014-01-04 17:51:00 | 4914.00 | 4920.00 | 4913.00 | 4920.00 | 12.41 | 61037.10 | 4916.80 2014-01-04 17:52:00 | 4919.00 | 4920.00 | 4913.00 | 4920.00 | 17.34 | 85293.18 | 4917.73 2014-01-04 17:53:00 | 4919.13 | 4919.13 | 4914.65 | 4917.87 | 5.26 | 25839.36 | 4917.10 2014-01-04 17:54:00 | 4915.00 | 4920.00 | 4915.00 | 4919.56 | 24.38 | 119928.47 | 4918.73 2014-01-04 17:55:00 | 4915.02 | 4919.88 | 4915.00 | 4919.88 | 5.70 | 28028.83 | 4915.61 2014-01-04 17:56:00 | 4919.88 | 4920.00 | 4915.10 | 4915.10 | 2.65 | 13050.61 | 4917.34 2014-01-04 17:57:00 | 4916.21 | 4917.23 | 4915.50 | 4915.50 | 3.00 | 14725.43 | 4916.67 2014-01-04 17:58:00 | 4915.71 | 4919.79 | 4915.65 | 4915.65 | 19.40 | 95392.75 | 4917.15 2014-01-04 17:59:00 | . | . | . | . | . | . | . 2014-01-04 18:00:00 | 4915.50 | 4918.61 | 4915.50 | 4915.83 | 25.82 | 126943.78 | 4916.11 2014-01-04 18:01:00 | 4915.61 | 4915.61 | 4900.00 | 4900.00 | 33.03 | 162044.32 | 4906.72 2014-01-04 18:02:00 | 4895.00 | 4910.00 | 4895.00 | 4900.61 | 14.87 | 72859.82 | 4899.79 2014-01-04 18:03:00 | 4910.00 | 4910.00 | 4895.00 | 4896.27 | 3.36 | 16458.18 | 4898.27 2014-01-04 18:04:00 | 4900.00 | 4900.00 | 4892.00 | 4900.00 | 9.96 | 48777.20 | 4897.31 2014-01-04 18:05:00 | 4900.00 | 4907.89 | 4892.00 | 4900.00 | 16.58 | 81176.21 | 4896.92 2014-01-04 18:06:00 | 4899.98 | 4900.00 | 4893.00 | 4893.00 | 24.78 | 121317.09 | 4895.77 2014-01-04 18:07:00 | 4893.00 | 4900.00 | 4888.00 | 4891.02 | 19.94 | 97605.04 | 4894.20 2014-01-04 18:08:00 | 4891.02 | 4897.00 | 4886.10 | 4886.11 | 27.82 | 136087.28 | 4892.06 2014-01-04 18:09:00 | 4889.00 | 4897.00 | 4886.00 | 4886.00 | 8.88 | 43422.91 | 4887.77 2014-01-04 18:10:00 | 4886.00 | 4891.00 | 4886.00 | 4891.00 | 11.20 | 54752.69 | 4887.76 2014-01-04 18:11:00 | 4895.54 | 4895.54 | 4892.10 | 4892.10 | 2.88 | 14070.83 | 4894.20 2014-01-04 18:12:00 | 4892.10 | 4896.76 | 4887.56 | 4890.00 | 25.93 | 126874.37 | 4893.52 2014-01-04 18:13:00 | 4892.12 | 4892.12 | 4892.12 | 4892.12 | 0.21 | 1027.35 | 4892.12 2014-01-04 18:14:00 | 4892.12 | 4896.14 | 4891.00 | 4893.78 | 13.70 | 67033.44 | 4892.59 2014-01-04 18:15:00 | 4892.00 | 4894.97 | 4892.00 | 4892.00 | 3.95 | 19321.83 | 4892.84 2014-01-04 18:16:00 | 4893.19 | 4896.41 | 4892.00 | 4892.00 | 9.22 | 45123.67 | 4894.64 2014-01-04 18:17:00 | 4892.00 | 4892.00 | 4892.00 | 4892.00 | 0.99 | 4852.86 | 4892.00 2014-01-04 18:18:00 | 4892.00 | 4892.00 | 4890.10 | 4890.10 | 2.87 | 14013.76 | 4891.36 2014-01-04 18:19:00 | 4890.10 | 4890.10 | 4890.10 | 4890.10 | 1.18 | 5760.54 | 4890.10 2014-01-04 18:20:00 | 4890.10 | 4892.00 | 4890.10 | 4892.00 | 3.83 | 18725.63 | 4891.75 2014-01-04 18:21:00 | 4896.07 | 4900.00 | 4896.07 | 4899.32 | 23.16 | 113441.41 | 4898.80 2014-01-04 18:22:00 | 4892.64 | 4897.00 | 4892.20 | 4897.00 | 5.66 | 27686.83 | 4893.39 2014-01-04 18:23:00 | 4896.70 | 4897.00 | 4892.00 | 4892.00 | 7.66 | 37492.24 | 4893.91 2014-01-04 18:24:00 | 4892.96 | 4895.70 | 4890.00 | 4890.00 | 13.76 | 67346.73 | 4894.03 2014-01-04 18:25:00 | 4890.00 | 4890.00 | 4888.00 | 4888.00 | 0.11 | 547.62 | 4889.48 2014-01-04 18:26:00 | . | . | . | . | . | . | . 2014-01-04 18:27:00 | 4891.00 | 4895.62 | 4886.12 | 4891.00 | 9.27 | 45321.42 | 4891.68 2014-01-04 18:28:00 | . | . | . | . | . | . | . 2014-01-04 18:29:00 | . | . | . | . | . | . | . 2014-01-04 18:30:00 | 4891.00 | 4891.00 | 4890.88 | 4890.88 | 6.75 | 33028.80 | 4890.98 2014-01-04 18:31:00 | 4891.00 | 4891.00 | 4886.12 | 4886.12 | 22.72 | 111074.11 | 4888.61 2014-01-04 18:32:00 | 4888.00 | 4888.00 | 4870.00 | 4872.00 | 15.77 | 76984.60 | 4881.40 2014-01-04 18:33:00 | 4875.00 | 4875.79 | 4875.00 | 4875.00 | 17.31 | 84413.56 | 4875.45 2014-01-04 18:34:00 | 4878.14 | 4878.14 | 4868.00 | 4868.00 | 9.61 | 46831.49 | 4873.71 2014-01-04 18:35:00 | 4872.00 | 4872.00 | 4866.00 | 4870.00 | 4.59 | 22318.83 | 4867.79 2014-01-04 18:36:00 | 4870.00 | 4883.36 | 4867.65 | 4883.36 | 27.18 | 132606.29 | 4879.00 2014-01-04 18:37:00 | 4882.47 | 4885.00 | 4867.00 | 4868.00 | 12.07 | 58864.58 | 4877.34 2014-01-04 18:38:00 | 4878.81 | 4880.00 | 4875.00 | 4880.00 | 5.52 | 26922.14 | 4878.97 2014-01-04 18:39:00 | 4880.00 | 4880.00 | 4875.07 | 4878.15 | 17.16 | 83709.23 | 4877.31 2014-01-04 18:40:00 | 4878.94 | 4883.00 | 4877.46 | 4883.00 | 12.10 | 59045.75 | 4878.60 2014-01-04 18:41:00 | 4883.00 | 4885.00 | 4883.00 | 4885.00 | 0.48 | 2339.86 | 4884.87 2014-01-04 18:42:00 | . | . | . | . | . | . | . 2014-01-04 18:43:00 | 4886.00 | 4886.98 | 4885.00 | 4886.10 | 6.88 | 33631.84 | 4885.51 2014-01-04 18:44:00 | 4887.00 | 4888.00 | 4887.00 | 4888.00 | 1.48 | 7219.19 | 4887.74 2014-01-04 18:45:00 | 4887.00 | 4888.00 | 4887.00 | 4888.00 | 5.18 | 25307.89 | 4887.58 2014-01-04 18:46:00 | 4888.00 | 4890.00 | 4888.00 | 4890.00 | 10.64 | 52016.93 | 4889.73 2014-01-04 18:47:00 | 4890.00 | 4890.00 | 4890.00 | 4890.00 | 5.85 | 28591.83 | 4890.00 2014-01-04 18:48:00 | 4890.01 | 4892.88 | 4886.20 | 4886.20 | 2.58 | 12605.46 | 4889.63 2014-01-04 18:49:00 | 4890.70 | 4892.79 | 4886.31 | 4890.01 | 8.83 | 43168.20 | 4889.36 2014-01-04 18:50:00 | 4891.12 | 4892.62 | 4885.00 | 4885.00 | 11.49 | 56194.49 | 4889.03 2014-01-04 18:51:00 | 4885.00 | 4891.71 | 4885.00 | 4890.67 | 13.64 | 66676.74 | 4888.68 2014-01-04 18:52:00 | 4888.24 | 4900.30 | 4887.34 | 4900.00 | 64.60 | 316192.54 | 4894.32 2014-01-04 18:53:00 | 4900.01 | 4906.61 | 4900.00 | 4900.00 | 5.33 | 26133.18 | 4901.20 2014-01-04 18:54:00 | 4909.53 | 4909.53 | 4900.07 | 4900.07 | 23.03 | 112951.67 | 4904.76 2014-01-04 18:55:00 | 4900.00 | 4900.00 | 4900.00 | 4900.00 | 4.19 | 20531.00 | 4900.00 2014-01-04 18:56:00 | 4894.56 | 4894.56 | 4887.01 | 4887.01 | 20.80 | 101750.64 | 4892.56 2014-01-04 18:57:00 | 4885.00 | 4885.00 | 4885.00 | 4885.00 | 1.59 | 7781.81 | 4885.00 2014-01-04 18:58:00 | 4885.10 | 4885.10 | 4882.32 | 4882.32 | 8.14 | 39740.26 | 4884.50 2014-01-04 18:59:00 | 4885.00 | 4885.00 | 4881.25 | 4881.25 | 11.17 | 54532.14 | 4881.58 2014-01-04 19:00:00 | 4883.63 | 4885.00 | 4881.00 | 4885.00 | 2.48 | 12123.79 | 4884.68 2014-01-04 19:01:00 | 4885.00 | 4887.01 | 4885.00 | 4887.01 | 1.90 | 9286.65 | 4885.14 2014-01-04 19:02:00 | 4888.01 | 4890.00 | 4880.01 | 4880.01 | 6.87 | 33577.44 | 4886.12 2014-01-04 19:03:00 | . | . | . | . | . | . | . 2014-01-04 19:04:00 | 4881.87 | 4887.93 | 4881.87 | 4887.93 | 0.31 | 1533.05 | 4882.33 2014-01-04 19:05:00 | 4883.01 | 4883.01 | 4880.01 | 4880.01 | 9.37 | 45725.89 | 4882.64 2014-01-04 19:06:00 | 4880.01 | 4885.08 | 4880.01 | 4882.64 | 14.75 | 72028.49 | 4882.96 2014-01-04 19:07:00 | 4880.81 | 4882.61 | 4880.01 | 4880.01 | 1.34 | 6540.98 | 4881.33 2014-01-04 19:08:00 | 4880.01 | 4886.93 | 4880.01 | 4886.84 | 4.58 | 22369.37 | 4883.07 2014-01-04 19:09:00 | 4880.01 | 4885.00 | 4880.01 | 4880.01 | 0.56 | 2747.79 | 4880.63 2014-01-04 19:10:00 | 4885.00 | 4885.00 | 4880.01 | 4881.43 | 10.57 | 51596.95 | 4881.45 2014-01-04 19:11:00 | 4880.17 | 4884.30 | 4880.17 | 4883.30 | 2.52 | 12307.78 | 4882.10 2014-01-04 19:12:00 | 4884.40 | 4884.63 | 4880.01 | 4880.68 | 12.50 | 61027.52 | 4883.37 2014-01-04 19:13:00 | . | . | . | . | . | . | . 2014-01-04 19:14:00 | . | . | . | . | . | . | . 2014-01-04 19:15:00 | 4880.01 | 4880.02 | 4880.01 | 4880.01 | 4.08 | 19886.08 | 4880.02 2014-01-04 19:16:00 | 4880.01 | 4880.01 | 4880.01 | 4880.01 | 1.39 | 6792.97 | 4880.01 2014-01-04 19:17:00 | 4880.01 | 4880.02 | 4880.01 | 4880.02 | 0.76 | 3718.57 | 4880.01 2014-01-04 19:18:00 | 4880.01 | 4899.70 | 4880.01 | 4899.70 | 6.81 | 33284.79 | 4891.23 2014-01-04 19:19:00 | 4880.02 | 4888.66 | 4880.02 | 4885.89 | 7.55 | 36885.48 | 4887.44 2014-01-04 19:20:00 | 4888.00 | 4899.70 | 4881.00 | 4899.70 | 7.01 | 34271.44 | 4886.15 2014-01-04 19:21:00 | 4899.00 | 4899.00 | 4899.00 | 4899.00 | 3.38 | 16563.52 | 4899.00 2014-01-04 19:22:00 | 4882.73 | 4882.73 | 4882.73 | 4882.73 | 9.21 | 44984.59 | 4882.73 2014-01-04 19:23:00 | 4897.99 | 4897.99 | 4890.05 | 4897.99 | 3.32 | 16261.38 | 4892.11 2014-01-04 19:24:00 | 4881.10 | 4897.97 | 4881.10 | 4881.51 | 15.79 | 77144.38 | 4887.20 2014-01-04 19:25:00 | 4882.00 | 4896.03 | 4882.00 | 4895.01 | 5.55 | 27121.67 | 4887.67 2014-01-04 19:26:00 | 4890.60 | 4892.66 | 4890.60 | 4892.66 | 2.21 | 10810.10 | 4891.45 2014-01-04 19:27:00 | 4888.24 | 4889.91 | 4883.00 | 4883.00 | 10.87 | 53121.77 | 4889.26 2014-01-04 19:28:00 | 4883.00 | 4895.16 | 4883.00 | 4888.53 | 15.84 | 77418.46 | 4889.07 2014-01-04 19:29:00 | 4883.00 | 4883.00 | 4883.00 | 4883.00 | 0.05 | 263.68 | 4883.00 2014-01-04 19:30:00 | 4884.00 | 4895.96 | 4884.00 | 4895.96 | 0.21 | 1017.65 | 4892.57 2014-01-04 19:31:00 | 4895.96 | 4895.96 | 4881.00 | 4881.00 | 17.81 | 86971.11 | 4883.82 2014-01-04 19:32:00 | 4883.51 | 4891.41 | 4881.00 | 4881.00 | 5.33 | 26031.81 | 4884.02 2014-01-04 19:33:00 | 4883.00 | 4892.00 | 4881.57 | 4887.92 | 4.84 | 23643.19 | 4889.00 2014-01-04 19:34:00 | 4883.89 | 4886.47 | 4883.66 | 4884.33 | 3.77 | 18395.33 | 4884.58 2014-01-04 19:35:00 | 4886.28 | 4890.89 | 4883.33 | 4885.01 | 2.97 | 14497.29 | 4886.18 2014-01-04 19:36:00 | 4892.00 | 4892.00 | 4883.20 | 4887.53 | 4.45 | 21739.69 | 4885.32 2014-01-04 19:37:00 | 4884.01 | 4888.00 | 4881.21 | 4883.98 | 12.56 | 61340.86 | 4884.60 2014-01-04 19:38:00 | 4887.70 | 4887.70 | 4883.14 | 4883.14 | 0.48 | 2344.71 | 4884.81 2014-01-04 19:39:00 | . | . | . | . | . | . | . 2014-01-04 19:40:00 | 4888.00 | 4890.00 | 4888.00 | 4890.00 | 1.15 | 5602.90 | 4889.09 2014-01-04 19:41:00 | 4888.20 | 4888.20 | 4888.20 | 4888.20 | 5.70 | 27862.74 | 4888.20 2014-01-04 19:42:00 | 4888.88 | 4888.88 | 4888.88 | 4888.88 | 1.30 | 6355.54 | 4888.88 2014-01-04 19:43:00 | 4888.88 | 4888.88 | 4888.88 | 4888.88 | 2.19 | 10701.76 | 4888.88 2014-01-04 19:44:00 | 4890.00 | 4890.00 | 4890.00 | 4890.00 | 0.84 | 4102.71 | 4890.00 2014-01-04 19:45:00 | 4888.88 | 4888.88 | 4870.00 | 4870.00 | 5.76 | 28136.24 | 4882.22 2014-01-04 19:46:00 | 4889.45 | 4889.45 | 4883.73 | 4885.16 | 2.89 | 14106.66 | 4886.27 2014-01-04 19:47:00 | . | . | . | . | . | . | . 2014-01-04 19:48:00 | 4873.29 | 4877.63 | 4870.42 | 4870.42 | 8.17 | 39830.52 | 4872.83 2014-01-04 19:49:00 | 4885.00 | 4889.89 | 4870.00 | 4870.00 | 20.49 | 99928.05 | 4877.39 2014-01-04 19:50:00 | 4870.00 | 4888.68 | 4870.00 | 4888.68 | 2.85 | 13878.36 | 4873.02 2014-01-04 19:51:00 | 4888.99 | 4889.00 | 4872.00 | 4880.00 | 15.93 | 77712.57 | 4879.60 2014-01-04 19:52:00 | 4880.00 | 4880.00 | 4880.00 | 4880.00 | 2.00 | 9760.00 | 4880.00 2014-01-04 19:53:00 | 4885.99 | 4886.00 | 4885.99 | 4886.00 | 4.00 | 19543.99 | 4886.00 2014-01-04 19:54:00 | 4877.70 | 4878.89 | 4873.16 | 4876.64 | 2.52 | 12274.62 | 4876.69 2014-01-04 19:55:00 | 4879.99 | 4879.99 | 4879.99 | 4879.99 | 0.74 | 3611.19 | 4879.99 2014-01-04 19:56:00 | 4879.00 | 4879.38 | 4872.01 | 4878.30 | 16.12 | 78586.61 | 4875.10 2014-01-04 19:57:00 | 4880.00 | 4880.00 | 4870.00 | 4870.00 | 9.89 | 48156.69 | 4871.69 2014-01-04 19:58:00 | 4890.86 | 4890.86 | 4870.00 | 4878.75 | 4.66 | 22716.02 | 4879.92 2014-01-04 19:59:00 | 4876.99 | 4878.47 | 4870.00 | 4870.00 | 7.35 | 35795.05 | 4872.73 2014-01-04 20:00:00 | 4870.00 | 4876.97 | 4869.44 | 4870.94 | 7.53 | 36669.82 | 4872.42 2014-01-04 20:01:00 | 4871.63 | 4875.91 | 4869.24 | 4872.98 | 16.23 | 79052.90 | 4871.69 2014-01-04 20:02:00 | 4872.00 | 4872.00 | 4869.50 | 4869.50 | 17.00 | 82784.00 | 4869.65 2014-01-04 20:03:00 | . | . | . | . | . | . | . 2014-01-04 20:04:00 | 4872.00 | 4877.00 | 4861.00 | 4865.48 | 13.96 | 67915.26 | 4866.04 2014-01-04 20:05:00 | 4872.60 | 4876.92 | 4872.60 | 4873.91 | 3.48 | 16975.11 | 4873.71 2014-01-04 20:06:00 | 4877.03 | 4885.00 | 4873.09 | 4884.90 | 20.05 | 97760.84 | 4876.83 2014-01-04 20:07:00 | 4884.00 | 4884.00 | 4884.00 | 4884.00 | 1.00 | 4884.00 | 4884.00 2014-01-04 20:08:00 | 4874.62 | 4884.00 | 4873.52 | 4877.46 | 12.16 | 59305.67 | 4875.91 2014-01-04 20:09:00 | 4876.27 | 4878.84 | 4875.00 | 4875.00 | 10.47 | 51081.16 | 4877.88 2014-01-04 20:10:00 | 4880.08 | 4885.00 | 4876.94 | 4878.64 | 13.75 | 67103.39 | 4879.89 2014-01-04 20:11:00 | 4878.11 | 4882.79 | 4876.36 | 4882.79 | 4.84 | 23599.62 | 4879.99 2014-01-04 20:12:00 | 4885.00 | 4890.00 | 4885.00 | 4890.00 | 2.07 | 10094.53 | 4888.39 2014-01-04 20:13:00 | 4890.00 | 4890.00 | 4879.31 | 4890.00 | 8.99 | 43914.76 | 4885.39 2014-01-04 20:14:00 | 4895.00 | 4895.00 | 4890.00 | 4890.00 | 11.33 | 55433.50 | 4891.77 2014-01-04 20:15:00 | 4892.22 | 4895.00 | 4891.91 | 4895.00 | 6.71 | 32847.71 | 4894.61 2014-01-04 20:16:00 | 4891.21 | 4891.21 | 4891.21 | 4891.21 | 9.69 | 47381.15 | 4891.21 2014-01-04 20:17:00 | 4895.00 | 4895.00 | 4895.00 | 4895.00 | 3.00 | 14685.00 | 4895.00 2014-01-04 20:18:00 | 4886.16 | 4886.16 | 4885.72 | 4885.72 | 3.40 | 16612.15 | 4885.93 2014-01-04 20:19:00 | 4890.01 | 4890.01 | 4890.01 | 4890.01 | 14.40 | 70416.14 | 4890.01 2014-01-04 20:20:00 | . | . | . | . | . | . | . 2014-01-04 20:21:00 | . | . | . | . | . | . | . 2014-01-04 20:22:00 | 4892.00 | 4892.00 | 4892.00 | 4892.00 | 0.03 | 122.30 | 4892.00 2014-01-04 20:23:00 | 4892.00 | 4892.00 | 4892.00 | 4892.00 | 0.98 | 4769.70 | 4892.00 2014-01-04 20:24:00 | 4892.00 | 4892.00 | 4892.00 | 4892.00 | 0.01 | 48.92 | 4892.00 2014-01-04 20:25:00 | 4892.00 | 4892.00 | 4892.00 | 4892.00 | 0.02 | 73.38 | 4892.00 2014-01-04 20:26:00 | . | . | . | . | . | . | . 2014-01-04 20:27:00 | 4894.00 | 4894.00 | 4894.00 | 4894.00 | 1.00 | 4894.00 | 4894.00 2014-01-04 20:28:00 | . | . | . | . | . | . | . 2014-01-04 20:29:00 | 4894.00 | 4895.00 | 4894.00 | 4895.00 | 0.72 | 3499.92 | 4894.99 2014-01-04 20:30:00 | 4895.00 | 4895.00 | 4895.00 | 4895.00 | 0.05 | 244.75 | 4895.00 2014-01-04 20:31:00 | . | . | . | . | . | . | . 2014-01-04 20:32:00 | 4895.00 | 4900.00 | 4895.00 | 4900.00 | 4.13 | 20234.62 | 4899.42 2014-01-04 20:33:00 | 4900.00 | 4900.00 | 4895.00 | 4895.39 | 8.91 | 43607.94 | 4896.47 2014-01-04 20:34:00 | 4897.23 | 4899.82 | 4897.23 | 4899.81 | 2.37 | 11609.59 | 4898.56 2014-01-04 20:35:00 | 4898.12 | 4900.00 | 4898.12 | 4900.00 | 9.62 | 47134.66 | 4898.12 2014-01-04 20:36:00 | 4897.60 | 4898.94 | 4896.25 | 4898.28 | 3.22 | 15774.43 | 4897.37 2014-01-04 20:37:00 | 4895.17 | 4898.80 | 4895.17 | 4897.93 | 3.90 | 19103.92 | 4895.93 2014-01-04 20:38:00 | 4897.67 | 4897.67 | 4896.70 | 4896.70 | 0.04 | 195.89 | 4897.19 2014-01-04 20:39:00 | 4897.39 | 4898.58 | 4895.17 | 4898.23 | 11.92 | 58352.10 | 4896.95 2014-01-04 20:40:00 | 4898.00 | 4898.00 | 4895.00 | 4895.00 | 2.23 | 10892.05 | 4895.30 2014-01-04 20:41:00 | 4895.00 | 4895.00 | 4895.00 | 4895.00 | 1.65 | 8052.28 | 4895.00 2014-01-04 20:42:00 | 4884.91 | 4894.37 | 4884.91 | 4888.91 | 7.51 | 36689.41 | 4888.01 2014-01-04 20:43:00 | 4889.36 | 4894.55 | 4888.06 | 4888.06 | 5.27 | 25793.87 | 4891.69 2014-01-04 20:44:00 | 4889.04 | 4893.81 | 4888.20 | 4888.20 | 22.39 | 109563.71 | 4892.55 2014-01-04 20:45:00 | 4894.07 | 4895.00 | 4890.24 | 4895.00 | 9.22 | 45125.68 | 4893.80 2014-01-04 20:46:00 | 4898.00 | 4899.65 | 4898.00 | 4899.65 | 0.34 | 1660.44 | 4898.05 2014-01-04 20:47:00 | 4896.32 | 4898.48 | 4895.95 | 4895.96 | 4.80 | 23520.51 | 4897.05 2014-01-04 20:48:00 | 4896.75 | 4898.69 | 4895.00 | 4895.00 | 2.11 | 10346.58 | 4896.63 2014-01-04 20:49:00 | 4875.88 | 4889.84 | 4875.88 | 4882.24 | 7.98 | 38948.24 | 4883.18 2014-01-04 20:50:00 | 4886.04 | 4891.48 | 4878.49 | 4889.57 | 10.30 | 50363.54 | 4887.77 2014-01-04 20:51:00 | 4888.29 | 4893.30 | 4888.29 | 4889.40 | 4.83 | 23637.26 | 4889.79 2014-01-04 20:52:00 | 4889.50 | 4889.50 | 4889.35 | 4889.35 | 7.00 | 34226.35 | 4889.48 2014-01-04 20:53:00 | 4893.70 | 4893.70 | 4885.00 | 4885.73 | 29.40 | 143735.37 | 4888.96 2014-01-04 20:54:00 | 4895.00 | 4895.00 | 4890.39 | 4890.39 | 1.63 | 7958.23 | 4891.35 2014-01-04 20:55:00 | . | . | . | . | . | . | . 2014-01-04 20:56:00 | 4885.93 | 4894.33 | 4885.39 | 4887.58 | 18.74 | 91626.42 | 4890.13 2014-01-04 20:57:00 | . | . | . | . | . | . | . 2014-01-04 20:58:00 | 4892.93 | 4895.00 | 4890.00 | 4890.00 | 26.24 | 128336.47 | 4890.50 2014-01-04 20:59:00 | 4895.00 | 4895.00 | 4894.34 | 4894.34 | 7.54 | 36903.80 | 4894.40 2014-01-04 21:00:00 | . | . | . | . | . | . | . 2014-01-04 21:01:00 | 4894.39 | 4894.39 | 4894.39 | 4894.39 | 5.27 | 25768.96 | 4894.39 2014-01-04 21:02:00 | 4895.00 | 4895.00 | 4890.76 | 4890.76 | 17.73 | 86718.21 | 4890.77 2014-01-04 21:03:00 | 4892.36 | 4893.77 | 4892.36 | 4893.77 | 4.82 | 23557.56 | 4892.54 2014-01-04 21:04:00 | 4892.10 | 4894.80 | 4891.79 | 4894.12 | 1.21 | 5899.98 | 4892.19 2014-01-04 21:05:00 | 4895.00 | 4900.00 | 4892.72 | 4895.81 | 4.51 | 22085.58 | 4897.02 2014-01-04 21:06:00 | 4894.44 | 4900.00 | 4891.30 | 4900.00 | 3.44 | 16837.00 | 4893.05 2014-01-04 21:07:00 | 4907.33 | 4907.59 | 4891.00 | 4907.30 | 9.21 | 45145.22 | 4900.70 2014-01-04 21:08:00 | 4903.97 | 4903.97 | 4891.41 | 4891.64 | 3.94 | 19287.68 | 4895.35 2014-01-04 21:09:00 | 4896.57 | 4908.00 | 4891.65 | 4893.76 | 5.98 | 29287.13 | 4898.33 2014-01-04 21:10:00 | 4905.55 | 4905.55 | 4893.51 | 4898.70 | 5.04 | 24675.15 | 4899.75 2014-01-04 21:11:00 | 4905.17 | 4906.76 | 4901.26 | 4905.35 | 23.31 | 114276.44 | 4903.31 2014-01-04 21:12:00 | 4903.58 | 4903.61 | 4901.24 | 4903.61 | 0.52 | 2535.12 | 4903.52 2014-01-04 21:13:00 | 4899.33 | 4905.00 | 4895.47 | 4896.27 | 5.21 | 25525.35 | 4897.42 2014-01-04 21:14:00 | 4900.70 | 4906.54 | 4897.01 | 4902.92 | 8.49 | 41622.59 | 4899.66 2014-01-04 21:15:00 | 4903.41 | 4906.58 | 4900.29 | 4905.36 | 13.70 | 67160.45 | 4903.65 2014-01-04 21:16:00 | 4904.48 | 4906.96 | 4900.02 | 4903.97 | 12.25 | 60082.07 | 4903.46 2014-01-04 21:17:00 | . | . | . | . | . | . | . 2014-01-04 21:18:00 | . | . | . | . | . | . | . 2014-01-04 21:19:00 | . | . | . | . | . | . | . 2014-01-04 21:20:00 | 4907.00 | 4909.00 | 4907.00 | 4909.00 | 2.40 | 11778.90 | 4907.88 2014-01-04 21:21:00 | 4909.00 | 4909.00 | 4909.00 | 4909.00 | 0.63 | 3087.76 | 4909.00 2014-01-04 21:22:00 | 4906.50 | 4907.83 | 4906.50 | 4907.83 | 14.26 | 69978.03 | 4907.30 2014-01-04 21:23:00 | 4908.54 | 4908.54 | 4905.19 | 4908.00 | 3.74 | 18353.42 | 4906.02 2014-01-04 21:24:00 | 4909.00 | 4910.00 | 4909.00 | 4910.00 | 12.44 | 61076.54 | 4909.69 2014-01-04 21:25:00 | 4912.52 | 4912.67 | 4910.20 | 4910.20 | 14.47 | 71043.56 | 4910.73 2014-01-04 21:26:00 | . | . | . | . | . | . | . 2014-01-04 21:27:00 | 4911.01 | 4911.01 | 4911.01 | 4911.01 | 0.59 | 2897.50 | 4911.01 2014-01-04 21:28:00 | 4911.01 | 4911.50 | 4911.01 | 4911.50 | 0.50 | 2455.60 | 4911.21 2014-01-04 21:29:00 | 4911.50 | 4911.60 | 4911.50 | 4911.60 | 0.30 | 1473.46 | 4911.53 2014-01-04 21:30:00 | 4911.50 | 4912.00 | 4911.50 | 4912.00 | 0.50 | 2455.80 | 4911.60 2014-01-04 21:31:00 | 4912.00 | 4912.10 | 4911.10 | 4911.10 | 0.40 | 1964.73 | 4911.83 2014-01-04 21:32:00 | 4911.10 | 4915.00 | 4911.10 | 4915.00 | 0.52 | 2574.05 | 4912.32 2014-01-04 21:33:00 | 4915.56 | 4919.80 | 4911.10 | 4912.74 | 5.33 | 26193.56 | 4916.21 2014-01-04 21:34:00 | 4911.10 | 4920.00 | 4911.10 | 4911.54 | 15.88 | 78078.44 | 4916.16 2014-01-04 21:35:00 | 4913.10 | 4913.10 | 4913.10 | 4913.10 | 0.80 | 3930.48 | 4913.10 2014-01-04 21:36:00 | 4915.00 | 4920.00 | 4915.00 | 4920.00 | 18.07 | 88877.38 | 4918.50 2014-01-04 21:37:00 | 4916.92 | 4919.51 | 4913.30 | 4918.19 | 11.99 | 58951.42 | 4917.13 2014-01-04 21:38:00 | 4918.20 | 4919.73 | 4914.51 | 4914.51 | 6.75 | 33186.28 | 4917.94 2014-01-04 21:39:00 | 4917.44 | 4920.00 | 4914.01 | 4919.29 | 15.34 | 75434.97 | 4916.57 2014-01-04 21:40:00 | 4918.03 | 4922.69 | 4914.21 | 4922.69 | 9.08 | 44646.07 | 4918.59 2014-01-04 21:41:00 | 4921.07 | 4923.13 | 4920.13 | 4923.13 | 19.22 | 94566.31 | 4921.48 2014-01-04 21:42:00 | 4920.23 | 4922.84 | 4920.23 | 4921.00 | 5.29 | 26055.22 | 4921.65 2014-01-04 21:43:00 | 4921.18 | 4922.83 | 4920.02 | 4921.28 | 14.12 | 69499.26 | 4921.00 2014-01-04 21:44:00 | 4920.66 | 4922.00 | 4920.66 | 4922.00 | 11.79 | 58019.70 | 4920.68 2014-01-04 21:45:00 | 4920.70 | 4920.70 | 4920.70 | 4920.70 | 1.00 | 4920.70 | 4920.70 2014-01-04 21:46:00 | 4920.00 | 4922.00 | 4920.00 | 4920.00 | 0.35 | 1722.35 | 4921.00 2014-01-04 21:47:00 | 4918.15 | 4921.60 | 4914.48 | 4916.34 | 26.73 | 131423.02 | 4917.24 2014-01-04 21:48:00 | 4922.00 | 4922.00 | 4922.00 | 4922.00 | 1.00 | 4922.00 | 4922.00 2014-01-04 21:49:00 | 4922.00 | 4924.97 | 4922.00 | 4924.77 | 15.05 | 74110.95 | 4924.64 2014-01-04 21:50:00 | 4913.14 | 4924.15 | 4909.00 | 4909.05 | 8.61 | 42280.64 | 4912.93 2014-01-04 21:51:00 | 4924.00 | 4924.00 | 4924.00 | 4924.00 | 1.21 | 5943.27 | 4924.00 2014-01-04 21:52:00 | 4924.00 | 4924.89 | 4924.00 | 4924.89 | 5.76 | 28351.70 | 4924.74 2014-01-04 21:53:00 | 4924.90 | 4924.90 | 4916.52 | 4919.20 | 20.98 | 103247.78 | 4921.01 2014-01-04 21:54:00 | 4916.03 | 4927.00 | 4916.03 | 4927.00 | 30.04 | 147866.28 | 4921.99 2014-01-04 21:55:00 | 4928.00 | 4928.00 | 4914.19 | 4923.27 | 10.76 | 52965.03 | 4922.86 2014-01-04 21:56:00 | 4925.38 | 4925.38 | 4925.38 | 4925.38 | 12.41 | 61099.34 | 4925.38 2014-01-04 21:57:00 | 4924.34 | 4924.51 | 4914.49 | 4916.76 | 7.61 | 37441.66 | 4920.06 2014-01-04 21:58:00 | 4927.00 | 4927.00 | 4911.05 | 4911.05 | 14.33 | 70483.09 | 4919.26 2014-01-04 21:59:00 | 4914.69 | 4914.69 | 4914.30 | 4914.30 | 0.41 | 2019.90 | 4914.61 2014-01-04 22:00:00 | 4913.46 | 4913.46 | 4913.46 | 4913.46 | 0.11 | 550.31 | 4913.46 2014-01-04 22:01:00 | 4913.00 | 4924.29 | 4913.00 | 4924.29 | 4.91 | 24148.54 | 4918.24 2014-01-04 22:02:00 | 4916.03 | 4916.03 | 4902.25 | 4909.00 | 22.54 | 110705.82 | 4910.66 2014-01-04 22:03:00 | 4909.00 | 4927.00 | 4909.00 | 4915.20 | 19.73 | 96984.89 | 4916.85 2014-01-04 22:04:00 | 4916.26 | 4916.26 | 4916.26 | 4916.26 | 11.47 | 56389.50 | 4916.26 2014-01-04 22:05:00 | . | . | . | . | . | . | . 2014-01-04 22:06:00 | 4914.01 | 4915.63 | 4909.66 | 4913.33 | 7.37 | 36184.50 | 4913.04 2014-01-04 22:07:00 | 4920.00 | 4922.00 | 4920.00 | 4922.00 | 2.00 | 9842.00 | 4921.00 2014-01-04 22:08:00 | 4923.19 | 4926.71 | 4912.43 | 4918.72 | 13.67 | 67225.93 | 4917.77 2014-01-04 22:09:00 | 4917.82 | 4917.82 | 4917.82 | 4917.82 | 12.19 | 59928.55 | 4917.82 2014-01-04 22:10:00 | 4914.77 | 4914.77 | 4914.77 | 4914.77 | 0.23 | 1105.82 | 4914.77 2014-01-04 22:11:00 | 4912.00 | 4912.00 | 4912.00 | 4912.00 | 2.42 | 11906.69 | 4912.00 2014-01-04 22:12:00 | 4921.93 | 4922.12 | 4912.94 | 4914.33 | 23.82 | 117110.73 | 4917.11 2014-01-04 22:13:00 | 4918.03 | 4918.03 | 4918.03 | 4918.03 | 1.00 | 4918.03 | 4918.03 2014-01-04 22:14:00 | 4919.56 | 4919.56 | 4916.86 | 4916.86 | 10.08 | 49608.25 | 4919.50 2014-01-04 22:15:00 | 4917.05 | 4917.75 | 4913.25 | 4917.75 | 13.43 | 66001.43 | 4915.21 2014-01-04 22:16:00 | 4914.30 | 4914.30 | 4914.30 | 4914.30 | 12.41 | 60986.46 | 4914.30 2014-01-04 22:17:00 | 4914.00 | 4914.00 | 4914.00 | 4914.00 | 1.00 | 4914.00 | 4914.00 2014-01-04 22:18:00 | 4918.39 | 4918.39 | 4913.29 | 4915.97 | 12.40 | 60964.60 | 4916.50 2014-01-04 22:19:00 | 4913.40 | 4927.00 | 4913.14 | 4917.35 | 14.20 | 69815.54 | 4917.97 2014-01-04 22:20:00 | 4918.00 | 4918.00 | 4918.00 | 4918.00 | 0.20 | 993.44 | 4918.00 2014-01-04 22:21:00 | 4919.23 | 4919.23 | 4919.23 | 4919.23 | 11.40 | 56079.22 | 4919.23 2014-01-04 22:22:00 | 4926.83 | 4926.83 | 4926.83 | 4926.83 | 7.57 | 37301.03 | 4926.83 2014-01-04 22:23:00 | 4926.44 | 4926.87 | 4918.73 | 4918.73 | 13.89 | 68375.33 | 4922.28 2014-01-04 22:24:00 | 4928.00 | 4928.00 | 4926.37 | 4928.00 | 18.75 | 92371.23 | 4926.47 2014-01-04 22:25:00 | 4921.35 | 4928.00 | 4921.35 | 4928.00 | 4.92 | 24214.64 | 4921.67 2014-01-04 22:26:00 | 4925.39 | 4927.99 | 4922.67 | 4927.99 | 20.05 | 98801.78 | 4926.79 2014-01-04 22:27:00 | 4928.00 | 4928.00 | 4927.99 | 4928.00 | 2.47 | 12152.42 | 4927.99 2014-01-04 22:28:00 | 4927.09 | 4928.00 | 4923.95 | 4928.00 | 25.31 | 124707.15 | 4927.19 2014-01-04 22:29:00 | 4927.67 | 4927.67 | 4927.67 | 4927.67 | 7.50 | 36957.53 | 4927.67 2014-01-04 22:30:00 | 4928.00 | 4928.00 | 4928.00 | 4928.00 | 1.18 | 5810.11 | 4928.00 2014-01-04 22:31:00 | 4924.26 | 4924.26 | 4924.26 | 4924.26 | 6.54 | 32199.74 | 4924.26 2014-01-04 22:32:00 | 4927.52 | 4927.52 | 4924.39 | 4927.51 | 0.85 | 4196.80 | 4925.83 2014-01-04 22:33:00 | 4926.55 | 4926.55 | 4926.55 | 4926.55 | 14.22 | 70035.83 | 4926.55 2014-01-04 22:34:00 | 4926.55 | 4926.55 | 4926.55 | 4926.55 | 0.10 | 492.66 | 4926.55 2014-01-04 22:35:00 | 4924.00 | 4928.00 | 4924.00 | 4928.00 | 14.78 | 72839.65 | 4927.92 2014-01-04 22:36:00 | . | . | . | . | . | . | . 2014-01-04 22:37:00 | 4928.00 | 4928.00 | 4928.00 | 4928.00 | 10.08 | 49669.31 | 4928.00 2014-01-04 22:38:00 | 4927.90 | 4927.90 | 4927.90 | 4927.90 | 0.77 | 3789.56 | 4927.90 2014-01-04 22:39:00 | 4927.90 | 4927.90 | 4927.90 | 4927.90 | 2.00 | 9855.80 | 4927.90 2014-01-04 22:40:00 | 4925.00 | 4927.00 | 4913.03 | 4924.72 | 16.00 | 78772.68 | 4924.52 2014-01-04 22:41:00 | 4924.02 | 4924.02 | 4924.02 | 4924.02 | 4.70 | 23142.89 | 4924.02 2014-01-04 22:42:00 | 4916.24 | 4927.00 | 4915.68 | 4916.09 | 17.49 | 86050.76 | 4918.87 2014-01-04 22:43:00 | 4924.00 | 4924.00 | 4917.00 | 4917.00 | 10.19 | 50173.88 | 4923.84 2014-01-04 22:44:00 | 4922.71 | 4922.71 | 4920.97 | 4920.97 | 0.83 | 4095.08 | 4921.97 2014-01-04 22:45:00 | 4918.73 | 4922.16 | 4918.00 | 4918.00 | 24.93 | 122680.76 | 4921.01 2014-01-04 22:46:00 | 4918.00 | 4918.00 | 4917.01 | 4917.01 | 4.44 | 21836.88 | 4917.11 2014-01-04 22:47:00 | 4917.01 | 4923.00 | 4917.01 | 4923.00 | 20.70 | 101840.77 | 4919.13 2014-01-04 22:48:00 | 4923.00 | 4923.00 | 4923.00 | 4923.00 | 0.90 | 4406.09 | 4923.00 2014-01-04 22:49:00 | 4923.00 | 4927.90 | 4920.01 | 4926.46 | 20.56 | 101266.38 | 4925.89 2014-01-04 22:50:00 | 4927.90 | 4927.90 | 4923.00 | 4923.00 | 17.09 | 84220.65 | 4926.91 2014-01-04 22:51:00 | 4923.25 | 4923.25 | 4923.25 | 4923.25 | 6.90 | 33970.43 | 4923.25 2014-01-04 22:52:00 | 4927.90 | 4927.90 | 4927.90 | 4927.90 | 0.70 | 3449.53 | 4927.90 2014-01-04 22:53:00 | 4927.07 | 4927.07 | 4925.21 | 4925.21 | 1.72 | 8493.59 | 4926.68 2014-01-04 22:54:00 | 4927.48 | 4927.67 | 4923.80 | 4923.95 | 17.50 | 86194.32 | 4926.23 2014-01-04 22:55:00 | 4923.80 | 4923.80 | 4923.00 | 4923.00 | 1.00 | 4923.12 | 4923.12 2014-01-04 22:56:00 | 4924.19 | 4927.54 | 4923.55 | 4923.93 | 8.51 | 41935.44 | 4926.05 2014-01-04 22:57:00 | 4925.00 | 4925.00 | 4925.00 | 4925.00 | 2.50 | 12312.50 | 4925.00 2014-01-04 22:58:00 | . | . | . | . | . | . | . 2014-01-04 22:59:00 | 4927.40 | 4927.40 | 4927.40 | 4927.40 | 1.00 | 4927.40 | 4927.40 2014-01-04 23:00:00 | . | . | . | . | . | . | . 2014-01-04 23:01:00 | . | . | . | . | . | . | . 2014-01-04 23:02:00 | 4925.10 | 4925.10 | 4920.00 | 4920.00 | 2.65 | 13032.21 | 4923.39 2014-01-04 23:03:00 | 4925.00 | 4925.00 | 4923.05 | 4923.05 | 12.95 | 63736.08 | 4923.23 2014-01-04 23:04:00 | 4924.24 | 4924.24 | 4923.89 | 4923.89 | 1.51 | 7420.62 | 4924.10 2014-01-04 23:05:00 | 4925.00 | 4925.00 | 4920.00 | 4920.00 | 5.28 | 26002.60 | 4924.73 2014-01-04 23:06:00 | . | . | . | . | . | . | . 2014-01-04 23:07:00 | 4920.00 | 4920.00 | 4920.00 | 4920.00 | 0.01 | 24.60 | 4920.00 2014-01-04 23:08:00 | 4918.16 | 4918.16 | 4918.16 | 4918.16 | 0.57 | 2783.68 | 4918.16 2014-01-04 23:09:00 | . | . | . | . | . | . | . 2014-01-04 23:10:00 | . | . | . | . | . | . | . 2014-01-04 23:11:00 | 4918.16 | 4918.16 | 4918.16 | 4918.16 | 0.15 | 737.72 | 4918.16 2014-01-04 23:12:00 | 4918.18 | 4918.18 | 4918.16 | 4918.16 | 1.00 | 4918.16 | 4918.16 2014-01-04 23:13:00 | . | . | . | . | . | . | . 2014-01-04 23:14:00 | 4919.00 | 4919.00 | 4919.00 | 4919.00 | 0.52 | 2557.88 | 4919.00 2014-01-04 23:15:00 | 4918.16 | 4918.16 | 4918.16 | 4918.16 | 2.63 | 12910.17 | 4918.16 2014-01-04 23:16:00 | 4919.00 | 4919.00 | 4918.16 | 4918.16 | 12.59 | 61949.27 | 4918.95 2014-01-04 23:17:00 | 4919.00 | 4919.00 | 4919.00 | 4919.00 | 0.01 | 63.95 | 4919.00 2014-01-04 23:18:00 | 4919.00 | 4919.00 | 4919.00 | 4919.00 | 11.67 | 57394.89 | 4919.00 2014-01-04 23:19:00 | 4919.00 | 4920.00 | 4919.00 | 4920.00 | 0.67 | 3291.44 | 4919.94 2014-01-04 23:20:00 | 4920.00 | 4923.00 | 4920.00 | 4923.00 | 4.66 | 22930.35 | 4921.73 2014-01-04 23:21:00 | 4923.00 | 4923.00 | 4919.64 | 4920.43 | 12.80 | 62980.84 | 4920.76 2014-01-04 23:22:00 | 4923.00 | 4923.00 | 4923.00 | 4923.00 | 1.02 | 5006.69 | 4923.00 2014-01-04 23:23:00 | 4922.05 | 4923.00 | 4920.05 | 4923.00 | 7.11 | 34977.38 | 4920.15 2014-01-04 23:24:00 | 4920.00 | 4923.00 | 4920.00 | 4920.00 | 0.79 | 3892.66 | 4921.18 2014-01-04 23:25:00 | 4923.00 | 4923.00 | 4923.00 | 4923.00 | 0.70 | 3455.95 | 4923.00 2014-01-04 23:26:00 | 4923.00 | 4923.00 | 4920.00 | 4923.00 | 0.96 | 4730.30 | 4922.27 2014-01-04 23:27:00 | 4923.00 | 4923.00 | 4923.00 | 4923.00 | 1.50 | 7384.50 | 4923.00 2014-01-04 23:28:00 | . | . | . | . | . | . | . 2014-01-04 23:29:00 | . | . | . | . | . | . | . 2014-01-04 23:30:00 | 4923.00 | 4923.00 | 4923.00 | 4923.00 | 0.07 | 354.46 | 4923.00 2014-01-04 23:31:00 | 4923.00 | 4923.00 | 4923.00 | 4923.00 | 10.32 | 50790.59 | 4923.00 2014-01-04 23:32:00 | 4922.10 | 4923.00 | 4922.10 | 4923.00 | 5.80 | 28555.53 | 4922.52 2014-01-04 23:33:00 | 4921.35 | 4921.35 | 4920.00 | 4920.00 | 3.00 | 14762.05 | 4920.68 2014-01-04 23:34:00 | 4923.00 | 4923.00 | 4920.00 | 4923.00 | 3.99 | 19633.77 | 4920.74 2014-01-04 23:35:00 | 4923.00 | 4923.00 | 4923.00 | 4923.00 | 3.35 | 16506.82 | 4923.00 2014-01-04 23:36:00 | 4923.36 | 4928.00 | 4921.01 | 4925.07 | 33.47 | 164871.92 | 4926.55 2014-01-04 23:37:00 | 4926.00 | 4926.00 | 4926.00 | 4926.00 | 6.48 | 31920.48 | 4926.00 2014-01-04 23:38:00 | 4926.00 | 4926.00 | 4921.22 | 4923.14 | 16.25 | 79997.33 | 4923.22 2014-01-04 23:39:00 | 4928.00 | 4928.00 | 4925.00 | 4925.00 | 0.27 | 1315.29 | 4926.19 2014-01-04 23:40:00 | 4925.00 | 4925.00 | 4925.00 | 4925.00 | 1.77 | 8702.48 | 4925.00 2014-01-04 23:41:00 | 4925.00 | 4925.00 | 4925.00 | 4925.00 | 0.01 | 54.18 | 4925.00 2014-01-04 23:42:00 | 4925.00 | 4925.00 | 4925.00 | 4925.00 | 0.11 | 546.67 | 4925.00 2014-01-04 23:43:00 | 4925.00 | 4925.00 | 4925.00 | 4925.00 | 0.33 | 1620.33 | 4925.00 2014-01-04 23:44:00 | 4925.00 | 4925.00 | 4925.00 | 4925.00 | 1.77 | 8717.25 | 4925.00 2014-01-04 23:45:00 | 4925.00 | 4925.00 | 4925.00 | 4925.00 | 1.52 | 7495.85 | 4925.00 2014-01-04 23:46:00 | 4925.00 | 4925.00 | 4925.00 | 4925.00 | 8.71 | 42886.90 | 4925.00 2014-01-04 23:47:00 | 4925.00 | 4925.00 | 4925.00 | 4925.00 | 1.00 | 4925.00 | 4925.00 2014-01-04 23:48:00 | 4925.00 | 4925.00 | 4925.00 | 4925.00 | 4.65 | 22911.10 | 4925.00 2014-01-04 23:49:00 | 4925.00 | 4925.00 | 4923.00 | 4923.00 | 0.86 | 4220.33 | 4924.53 2014-01-04 23:50:00 | 4925.00 | 4925.00 | 4925.00 | 4925.00 | 0.60 | 2945.15 | 4925.00 2014-01-04 23:51:00 | 4925.00 | 4925.01 | 4925.00 | 4925.01 | 8.35 | 41138.54 | 4925.00 2014-01-04 23:52:00 | 4925.01 | 4925.01 | 4925.01 | 4925.01 | 1.98 | 9726.89 | 4925.01 2014-01-04 23:53:00 | 4927.98 | 4928.00 | 4927.98 | 4928.00 | 5.79 | 28513.40 | 4928.00 2014-01-04 23:54:00 | 4925.01 | 4930.00 | 4925.01 | 4928.00 | 6.08 | 29973.27 | 4929.00 2014-01-04 23:55:00 | 4929.90 | 4931.00 | 4928.00 | 4928.00 | 1.55 | 7625.94 | 4929.50 2014-01-04 23:56:00 | 4927.99 | 4927.99 | 4927.69 | 4927.99 | 3.08 | 15183.13 | 4927.99 2014-01-04 23:57:00 | 4928.00 | 4928.00 | 4926.00 | 4926.00 | 9.01 | 44400.28 | 4927.89 2014-01-04 23:58:00 | 4928.00 | 4928.00 | 4926.00 | 4926.00 | 0.13 | 660.24 | 4927.19 2014-01-04 23:59:00 | 4928.00 | 4928.00 | 4927.50 | 4927.50 | 1.61 | 7923.72 | 4927.69 2014-01-05 00:00:00 | 4928.00 | 4928.00 | 4925.00 | 4927.50 | 12.28 | 60467.58 | 4926.08 2014-01-05 00:01:00 | 4927.46 | 4927.50 | 4923.04 | 4925.52 | 20.81 | 102499.48 | 4925.25 2014-01-05 00:02:00 | 4925.30 | 4925.30 | 4925.30 | 4925.30 | 1.00 | 4925.30 | 4925.30 2014-01-05 00:03:00 | 4927.50 | 4927.50 | 4927.50 | 4927.50 | 0.94 | 4612.14 | 4927.50 2014-01-05 00:04:00 | 4927.50 | 4927.99 | 4924.70 | 4924.70 | 7.13 | 35128.47 | 4926.85 2014-01-05 00:05:00 | 4924.34 | 4924.34 | 4923.00 | 4923.00 | 13.68 | 67373.71 | 4923.90 2014-01-05 00:06:00 | 4923.30 | 4924.00 | 4923.00 | 4924.00 | 31.61 | 155611.76 | 4923.02 2014-01-05 00:07:00 | 4924.00 | 4927.00 | 4924.00 | 4927.00 | 1.24 | 6098.91 | 4926.42 2014-01-05 00:08:00 | 4927.00 | 4930.00 | 4925.00 | 4925.00 | 11.89 | 58596.59 | 4927.81 2014-01-05 00:09:00 | 4925.00 | 4929.46 | 4925.00 | 4926.09 | 14.45 | 71177.83 | 4925.80 2014-01-05 00:10:00 | . | . | . | . | . | . | . 2014-01-05 00:11:00 | 4929.00 | 4929.00 | 4929.00 | 4929.00 | 0.60 | 2957.40 | 4929.00 2014-01-05 00:12:00 | 4929.00 | 4932.00 | 4929.00 | 4932.00 | 12.81 | 63146.43 | 4930.62 2014-01-05 00:13:00 | 4933.00 | 4934.00 | 4933.00 | 4934.00 | 4.23 | 20860.33 | 4933.85 2014-01-05 00:14:00 | 4934.00 | 4934.00 | 4928.00 | 4933.00 | 21.86 | 107821.60 | 4931.69 2014-01-05 00:15:00 | 4933.00 | 4935.00 | 4933.00 | 4935.00 | 21.58 | 106479.94 | 4934.65 2014-01-05 00:16:00 | 4938.00 | 4942.00 | 4938.00 | 4942.00 | 9.63 | 47579.42 | 4939.21 2014-01-05 00:17:00 | 4942.00 | 4949.00 | 4942.00 | 4949.00 | 16.36 | 80866.99 | 4944.48 2014-01-05 00:18:00 | 4943.76 | 4948.85 | 4941.00 | 4945.00 | 21.53 | 106394.32 | 4942.60 2014-01-05 00:19:00 | 4949.00 | 4950.00 | 4945.00 | 4950.00 | 11.73 | 58032.09 | 4947.74 2014-01-05 00:20:00 | 4950.00 | 4951.00 | 4949.00 | 4951.00 | 44.65 | 221012.46 | 4950.00 2014-01-05 00:21:00 | 4951.10 | 4960.00 | 4951.10 | 4960.00 | 4.48 | 22236.62 | 4959.10 2014-01-05 00:22:00 | 4963.00 | 4973.00 | 4963.00 | 4973.00 | 31.52 | 156663.63 | 4970.29 2014-01-05 00:23:00 | 4973.00 | 4977.50 | 4969.21 | 4970.00 | 31.37 | 156030.52 | 4973.88 2014-01-05 00:24:00 | 4977.60 | 4977.60 | 4970.00 | 4975.00 | 31.71 | 157671.21 | 4972.29 2014-01-05 00:25:00 | 4975.00 | 4975.00 | 4971.00 | 4971.00 | 24.43 | 121475.89 | 4972.20 2014-01-05 00:26:00 | 4971.00 | 4974.98 | 4971.00 | 4972.00 | 14.24 | 70791.63 | 4972.37 2014-01-05 00:27:00 | 4975.00 | 4977.90 | 4972.00 | 4977.90 | 27.96 | 139088.73 | 4974.38 2014-01-05 00:28:00 | 4976.80 | 4980.00 | 4975.00 | 4980.00 | 23.43 | 116635.67 | 4978.05 2014-01-05 00:29:00 | 4980.00 | 4982.00 | 4974.00 | 4982.00 | 19.22 | 95691.33 | 4979.77 2014-01-05 00:30:00 | 4982.00 | 4990.00 | 4982.00 | 4990.00 | 43.28 | 215851.02 | 4987.20 2014-01-05 00:31:00 | 4985.44 | 4990.20 | 4985.44 | 4990.00 | 67.78 | 338170.28 | 4989.45 2014-01-05 00:32:00 | 4990.00 | 4994.00 | 4990.00 | 4993.00 | 22.04 | 109986.46 | 4990.54 2014-01-05 00:33:00 | 4993.00 | 4994.00 | 4990.20 | 4993.00 | 17.77 | 88703.54 | 4992.32 2014-01-05 00:34:00 | 4990.20 | 4993.00 | 4989.20 | 4990.00 | 47.07 | 234891.74 | 4990.05 2014-01-05 00:35:00 | 4982.12 | 4989.00 | 4981.76 | 4987.00 | 10.77 | 53687.23 | 4984.89 2014-01-05 00:36:00 | 4987.00 | 4987.00 | 4978.00 | 4979.00 | 24.98 | 124374.44 | 4978.76 2014-01-05 00:37:00 | 4979.00 | 4988.00 | 4979.00 | 4988.00 | 31.70 | 158066.41 | 4985.85 2014-01-05 00:38:00 | 4989.00 | 4989.00 | 4980.00 | 4980.00 | 34.84 | 173678.93 | 4984.47 2014-01-05 00:39:00 | 4980.00 | 4988.00 | 4979.43 | 4986.00 | 17.84 | 88930.01 | 4983.75 2014-01-05 00:40:00 | 4986.00 | 4986.00 | 4980.11 | 4983.00 | 4.76 | 23709.93 | 4981.08 2014-01-05 00:41:00 | 4983.00 | 4983.00 | 4980.10 | 4983.00 | 25.17 | 125423.10 | 4982.64 2014-01-05 00:42:00 | 4984.00 | 4986.75 | 4980.33 | 4986.07 | 18.38 | 91593.95 | 4983.89 2014-01-05 00:43:00 | 4986.00 | 4986.00 | 4985.99 | 4986.00 | 13.82 | 68911.39 | 4985.99 2014-01-05 00:44:00 | 4986.00 | 4990.00 | 4986.00 | 4990.00 | 13.05 | 65098.52 | 4988.39 2014-01-05 00:45:00 | 4990.00 | 4995.00 | 4990.00 | 4991.00 | 19.91 | 99433.29 | 4993.13 2014-01-05 00:46:00 | 4994.00 | 4995.00 | 4991.00 | 4995.00 | 78.54 | 392235.11 | 4994.14 2014-01-05 00:47:00 | 4995.00 | 4998.00 | 4995.00 | 4996.00 | 23.09 | 115367.73 | 4995.57 2014-01-05 00:48:00 | 4998.00 | 5009.00 | 4998.00 | 5002.00 | 109.60 | 548075.43 | 5000.55 2014-01-05 00:49:00 | 5002.00 | 5010.00 | 4997.99 | 5000.00 | 50.29 | 251498.45 | 5001.06 2014-01-05 00:50:00 | 5000.00 | 5004.82 | 4997.99 | 4999.99 | 67.42 | 337132.09 | 5000.33 2014-01-05 00:51:00 | 5004.66 | 5006.99 | 4994.00 | 4998.01 | 37.99 | 189986.65 | 5000.70 2014-01-05 00:52:00 | 4998.00 | 5000.00 | 4995.00 | 4996.00 | 9.66 | 48295.96 | 4998.03 2014-01-05 00:53:00 | 5000.00 | 5000.01 | 4996.00 | 4996.50 | 17.09 | 85422.41 | 4997.80 2014-01-05 00:54:00 | 4998.99 | 5010.00 | 4998.99 | 5000.88 | 40.16 | 200814.55 | 5000.49 2014-01-05 00:55:00 | 5000.88 | 5014.00 | 5000.88 | 5010.00 | 33.26 | 166600.76 | 5008.89 2014-01-05 00:56:00 | 5010.00 | 5017.99 | 5006.00 | 5017.00 | 26.78 | 134179.37 | 5011.37 2014-01-05 00:57:00 | 5014.00 | 5016.99 | 4998.00 | 4998.00 | 34.08 | 170559.69 | 5004.83 2014-01-05 00:58:00 | 4996.50 | 5009.24 | 4996.50 | 5000.88 | 19.23 | 96217.44 | 5002.73 2014-01-05 00:59:00 | 5001.60 | 5012.00 | 5000.68 | 5012.00 | 24.00 | 120126.15 | 5005.26 2014-01-05 01:00:00 | 5010.00 | 5012.00 | 5009.68 | 5009.68 | 6.92 | 34671.43 | 5010.32 2014-01-05 01:01:00 | 5008.00 | 5013.00 | 5001.01 | 5010.01 | 40.63 | 203424.35 | 5007.12 2014-01-05 01:02:00 | 5010.00 | 5010.00 | 5002.00 | 5002.00 | 6.99 | 34985.52 | 5004.37 2014-01-05 01:03:00 | 5003.00 | 5004.99 | 5002.00 | 5004.98 | 13.07 | 65401.94 | 5003.97 2014-01-05 01:04:00 | 5003.00 | 5004.98 | 5003.00 | 5004.98 | 7.76 | 38851.56 | 5004.07 2014-01-05 01:05:00 | 5003.10 | 5008.99 | 5003.10 | 5008.98 | 50.07 | 250656.58 | 5006.02 2014-01-05 01:06:00 | 5004.00 | 5008.98 | 5004.00 | 5004.00 | 38.67 | 193584.93 | 5005.95 2014-01-05 01:07:00 | 5005.00 | 5008.00 | 5004.00 | 5005.00 | 30.20 | 151165.85 | 5005.66 2014-01-05 01:08:00 | 5005.00 | 5007.99 | 5004.00 | 5004.00 | 17.38 | 86967.51 | 5005.04 2014-01-05 01:09:00 | 5003.00 | 5004.00 | 4995.00 | 4996.00 | 96.08 | 480402.10 | 5000.02 2014-01-05 01:10:00 | 4997.00 | 5001.87 | 4995.00 | 4995.00 | 33.88 | 169355.96 | 4998.55 2014-01-05 01:11:00 | 5000.08 | 5000.08 | 4995.01 | 4995.01 | 16.04 | 80137.01 | 4997.01 2014-01-05 01:12:00 | 4995.29 | 4999.98 | 4989.00 | 4989.00 | 57.33 | 286327.43 | 4994.29 2014-01-05 01:13:00 | 4988.00 | 4990.00 | 4983.51 | 4986.00 | 12.36 | 61626.49 | 4987.17 2014-01-05 01:14:00 | 4986.00 | 4988.88 | 4982.00 | 4986.00 | 23.68 | 118063.90 | 4985.39 2014-01-05 01:15:00 | 4986.00 | 4989.00 | 4985.00 | 4985.00 | 47.97 | 239245.30 | 4987.60 2014-01-05 01:16:00 | 4986.00 | 4988.00 | 4985.00 | 4985.00 | 7.56 | 37707.10 | 4985.07 2014-01-05 01:17:00 | 4983.00 | 4985.00 | 4980.00 | 4980.00 | 55.00 | 273980.88 | 4981.38 2014-01-05 01:18:00 | 4981.00 | 4981.00 | 4960.00 | 4970.00 | 66.75 | 331918.07 | 4972.63 2014-01-05 01:19:00 | 4960.00 | 4973.00 | 4959.00 | 4961.12 | 71.23 | 353520.85 | 4963.02 2014-01-05 01:20:00 | 4965.00 | 4985.00 | 4961.00 | 4982.00 | 18.68 | 92946.22 | 4975.97 2014-01-05 01:21:00 | 4982.00 | 4990.00 | 4970.00 | 4982.00 | 38.22 | 190435.80 | 4982.75 2014-01-05 01:22:00 | 4980.00 | 4982.00 | 4971.33 | 4980.00 | 21.86 | 108822.62 | 4977.93 2014-01-05 01:23:00 | 4980.00 | 4981.00 | 4973.82 | 4979.00 | 17.60 | 87629.56 | 4979.23 2014-01-05 01:24:00 | 4979.00 | 4984.77 | 4979.00 | 4980.00 | 6.59 | 32838.22 | 4981.53 2014-01-05 01:25:00 | 4980.00 | 4983.99 | 4973.00 | 4981.00 | 12.01 | 59785.76 | 4977.17 2014-01-05 01:26:00 | 4981.00 | 4983.99 | 4976.29 | 4980.00 | 33.20 | 165389.27 | 4981.00 2014-01-05 01:27:00 | 4977.89 | 4981.90 | 4977.89 | 4981.90 | 29.30 | 145860.41 | 4979.02 2014-01-05 01:28:00 | 4980.00 | 4984.66 | 4980.00 | 4984.66 | 19.97 | 99481.26 | 4982.03 2014-01-05 01:29:00 | 4984.66 | 4990.00 | 4984.66 | 4989.00 | 61.35 | 306006.60 | 4987.80 2014-01-05 01:30:00 | 4989.00 | 4990.00 | 4988.00 | 4989.90 | 6.34 | 31622.11 | 4989.29 2014-01-05 01:31:00 | 4989.98 | 4990.00 | 4983.00 | 4983.00 | 11.10 | 55388.45 | 4989.50 2014-01-05 01:32:00 | 4990.00 | 4990.00 | 4988.00 | 4988.00 | 24.86 | 124037.44 | 4989.04 2014-01-05 01:33:00 | 4984.78 | 4987.33 | 4983.10 | 4987.00 | 11.05 | 55089.16 | 4985.44 2014-01-05 01:34:00 | 4987.00 | 4987.00 | 4981.00 | 4984.34 | 12.08 | 60189.61 | 4984.23 2014-01-05 01:35:00 | 4987.00 | 4987.00 | 4983.00 | 4987.00 | 5.32 | 26522.28 | 4985.39 2014-01-05 01:36:00 | 4987.00 | 4988.36 | 4983.02 | 4983.02 | 11.77 | 58711.09 | 4986.93 2014-01-05 01:37:00 | 4983.02 | 4986.44 | 4983.02 | 4985.00 | 7.59 | 37848.49 | 4985.31 2014-01-05 01:38:00 | 4985.00 | 4985.00 | 4983.02 | 4985.00 | 13.93 | 69440.58 | 4983.89 2014-01-05 01:39:00 | 4984.00 | 4985.00 | 4984.00 | 4985.00 | 1.91 | 9520.44 | 4984.52 2014-01-05 01:40:00 | 4985.00 | 4985.00 | 4985.00 | 4985.00 | 9.89 | 49281.71 | 4985.00 2014-01-05 01:41:00 | 4985.00 | 4989.89 | 4985.00 | 4988.64 | 21.64 | 107936.91 | 4987.61 2014-01-05 01:42:00 | 4985.41 | 4989.90 | 4985.32 | 4989.89 | 64.08 | 319634.63 | 4988.13 2014-01-05 01:43:00 | 4989.89 | 4995.00 | 4989.89 | 4994.78 | 48.91 | 244124.71 | 4991.00 2014-01-05 01:44:00 | 4991.00 | 4991.00 | 4989.90 | 4989.90 | 6.45 | 32199.27 | 4990.59 2014-01-05 01:45:00 | 4990.90 | 4990.90 | 4986.76 | 4987.00 | 5.12 | 25556.90 | 4987.68 2014-01-05 01:46:00 | 4986.30 | 4991.00 | 4983.03 | 4990.14 | 33.56 | 167398.83 | 4987.90 2014-01-05 01:47:00 | 4985.00 | 4989.33 | 4983.79 | 4986.65 | 11.38 | 56738.22 | 4985.78 2014-01-05 01:48:00 | 4985.37 | 4988.84 | 4985.19 | 4986.01 | 50.94 | 254039.31 | 4986.83 2014-01-05 01:49:00 | 4986.01 | 4991.50 | 4986.01 | 4991.50 | 35.40 | 176622.55 | 4989.34 2014-01-05 01:50:00 | 4989.33 | 4989.71 | 4986.00 | 4986.00 | 45.33 | 226102.04 | 4988.02 2014-01-05 01:51:00 | 4989.90 | 4990.00 | 4988.77 | 4988.77 | 4.00 | 19957.15 | 4989.29 2014-01-05 01:52:00 | 4990.00 | 4991.50 | 4989.30 | 4991.50 | 19.26 | 96120.97 | 4990.19 2014-01-05 01:53:00 | 4992.00 | 4993.00 | 4991.50 | 4993.00 | 17.09 | 85338.70 | 4992.61 2014-01-05 01:54:00 | 4993.00 | 4993.21 | 4986.74 | 4993.20 | 25.76 | 128567.48 | 4991.94 2014-01-05 01:55:00 | 4993.50 | 4993.50 | 4993.00 | 4993.00 | 12.99 | 64845.62 | 4993.12 2014-01-05 01:56:00 | 4991.00 | 4991.00 | 4990.00 | 4990.00 | 2.96 | 14770.60 | 4990.07 2014-01-05 01:57:00 | 4989.00 | 4990.00 | 4989.00 | 4990.00 | 1.90 | 9455.20 | 4989.55 2014-01-05 01:58:00 | 4991.00 | 4992.99 | 4990.00 | 4990.00 | 8.93 | 44593.85 | 4992.04 2014-01-05 01:59:00 | 4992.99 | 4992.99 | 4990.00 | 4992.00 | 12.20 | 60893.86 | 4990.48 2014-01-05 02:00:00 | 4992.00 | 4992.00 | 4990.00 | 4991.00 | 7.36 | 36730.76 | 4991.27 2014-01-05 02:01:00 | 4989.00 | 4990.00 | 4987.00 | 4987.00 | 9.11 | 45456.44 | 4988.63 2014-01-05 02:02:00 | 4987.00 | 4987.00 | 4980.00 | 4980.00 | 38.27 | 190615.45 | 4981.33 2014-01-05 02:03:00 | 4980.00 | 4987.65 | 4975.00 | 4975.00 | 23.03 | 114683.83 | 4979.33 2014-01-05 02:04:00 | 4980.00 | 4980.00 | 4912.00 | 4960.00 | 111.21 | 550551.54 | 4950.42 2014-01-05 02:05:00 | 4960.00 | 4979.00 | 4950.00 | 4969.00 | 57.86 | 287185.67 | 4963.11 2014-01-05 02:06:00 | 4969.00 | 4978.00 | 4968.00 | 4975.00 | 16.78 | 83414.75 | 4970.79 2014-01-05 02:07:00 | 4975.00 | 4977.77 | 4960.13 | 4974.08 | 53.55 | 266073.62 | 4968.42 2014-01-05 02:08:00 | 4974.00 | 4978.00 | 4974.00 | 4978.00 | 12.62 | 62821.85 | 4977.56 2014-01-05 02:09:00 | 4978.00 | 4978.00 | 4974.00 | 4974.00 | 2.73 | 13597.63 | 4977.17 2014-01-05 02:10:00 | 4974.00 | 4975.00 | 4974.00 | 4975.00 | 3.66 | 18181.77 | 4974.49 2014-01-05 02:11:00 | 4975.00 | 4975.00 | 4970.00 | 4970.00 | 6.89 | 34261.77 | 4973.40 2014-01-05 02:12:00 | 4971.00 | 4974.76 | 4970.00 | 4971.00 | 16.33 | 81212.93 | 4972.02 2014-01-05 02:13:00 | 4971.00 | 4975.00 | 4970.00 | 4975.00 | 22.46 | 111685.87 | 4973.10 2014-01-05 02:14:00 | 4975.00 | 4975.00 | 4971.34 | 4972.00 | 2.52 | 12528.10 | 4973.44 2014-01-05 02:15:00 | 4975.00 | 4975.00 | 4975.00 | 4975.00 | 2.62 | 13034.50 | 4975.00 2014-01-05 02:16:00 | 4975.00 | 4990.00 | 4975.00 | 4990.00 | 93.51 | 465952.02 | 4983.12 2014-01-05 02:17:00 | 4989.00 | 4989.00 | 4981.78 | 4988.01 | 9.60 | 47846.72 | 4985.07 2014-01-05 02:18:00 | 4983.03 | 4987.84 | 4982.22 | 4983.00 | 53.87 | 268483.92 | 4984.29 2014-01-05 02:19:00 | 4983.00 | 4989.00 | 4982.00 | 4984.00 | 18.09 | 90226.28 | 4986.53 2014-01-05 02:20:00 | 4984.00 | 4984.00 | 4982.00 | 4982.00 | 1.07 | 5315.99 | 4982.19 2014-01-05 02:21:00 | 4982.00 | 4982.00 | 4982.00 | 4982.00 | 1.00 | 4982.00 | 4982.00 2014-01-05 02:22:00 | 4982.00 | 4982.00 | 4982.00 | 4982.00 | 1.48 | 7373.36 | 4982.00 2014-01-05 02:23:00 | 4981.01 | 4983.01 | 4980.00 | 4982.00 | 14.53 | 72392.28 | 4981.58 2014-01-05 02:24:00 | 4982.00 | 4988.90 | 4981.00 | 4988.00 | 32.01 | 159556.51 | 4983.96 2014-01-05 02:25:00 | 4988.00 | 4988.89 | 4982.31 | 4988.00 | 19.77 | 98540.99 | 4983.36 2014-01-05 02:26:00 | 4988.00 | 4988.00 | 4982.41 | 4987.00 | 18.33 | 91362.49 | 4984.31 2014-01-05 02:27:00 | 4985.74 | 4986.94 | 4983.38 | 4983.56 | 28.24 | 140801.11 | 4985.35 2014-01-05 02:28:00 | 4985.00 | 4987.00 | 4983.00 | 4985.00 | 6.86 | 34209.21 | 4986.04 2014-01-05 02:29:00 | 4985.00 | 4988.00 | 4985.00 | 4985.00 | 9.42 | 46981.07 | 4985.79 2014-01-05 02:30:00 | 4985.00 | 4988.00 | 4985.00 | 4988.00 | 3.93 | 19586.30 | 4985.06 2014-01-05 02:31:00 | 4985.10 | 4985.10 | 4985.00 | 4985.00 | 5.20 | 25907.32 | 4985.05 2014-01-05 02:32:00 | 4985.00 | 4987.00 | 4983.00 | 4983.00 | 27.01 | 134617.91 | 4984.37 2014-01-05 02:33:00 | 4983.00 | 4985.00 | 4983.00 | 4985.00 | 1.96 | 9767.48 | 4983.41 2014-01-05 02:34:00 | 4987.00 | 4988.00 | 4983.81 | 4988.00 | 45.25 | 225678.64 | 4987.26 2014-01-05 02:35:00 | 4989.00 | 4990.00 | 4989.00 | 4990.00 | 9.94 | 49582.94 | 4989.73 2014-01-05 02:36:00 | 4988.00 | 4990.00 | 4988.00 | 4990.00 | 15.18 | 75750.90 | 4989.85 2014-01-05 02:37:00 | 4990.00 | 4991.00 | 4990.00 | 4990.00 | 9.37 | 46776.82 | 4990.59 2014-01-05 02:38:00 | 4991.00 | 4993.00 | 4991.00 | 4993.00 | 15.58 | 77757.91 | 4992.16 2014-01-05 02:39:00 | 4991.90 | 4993.00 | 4991.00 | 4991.00 | 13.18 | 65799.29 | 4991.60 2014-01-05 02:40:00 | 4991.00 | 4995.00 | 4991.00 | 4993.20 | 23.54 | 117516.14 | 4993.25 2014-01-05 02:41:00 | 4995.00 | 5000.00 | 4994.00 | 5000.00 | 63.00 | 314774.94 | 4996.19 2014-01-05 02:42:00 | 4999.02 | 5012.00 | 4999.02 | 5012.00 | 84.70 | 423955.29 | 5005.20 2014-01-05 02:43:00 | 5012.00 | 5020.00 | 5010.00 | 5012.00 | 85.67 | 429597.01 | 5014.44 2014-01-05 02:44:00 | 5012.00 | 5012.00 | 5010.00 | 5012.00 | 5.05 | 25299.64 | 5011.81 2014-01-05 02:45:00 | 5011.90 | 5013.00 | 5010.00 | 5011.00 | 16.86 | 84500.70 | 5012.20 2014-01-05 02:46:00 | 5013.00 | 5018.00 | 5013.00 | 5013.00 | 10.11 | 50707.90 | 5014.13 2014-01-05 02:47:00 | 5013.11 | 5017.89 | 5013.11 | 5014.00 | 32.89 | 164965.54 | 5015.22 2014-01-05 02:48:00 | 5017.00 | 5017.89 | 5014.00 | 5017.00 | 33.05 | 165751.84 | 5014.88 2014-01-05 02:49:00 | 5017.00 | 5019.00 | 5017.00 | 5019.00 | 22.38 | 112321.62 | 5018.39 2014-01-05 02:50:00 | 5019.00 | 5020.00 | 5017.00 | 5019.00 | 42.60 | 213791.03 | 5019.04 2014-01-05 02:51:00 | 5018.00 | 5025.00 | 5015.00 | 5019.00 | 65.04 | 326468.29 | 5019.35 2014-01-05 02:52:00 | 5019.90 | 5025.00 | 5019.90 | 5020.00 | 45.95 | 230738.51 | 5022.06 2014-01-05 02:53:00 | 5021.01 | 5025.29 | 5020.00 | 5020.00 | 24.87 | 124912.70 | 5021.82 2014-01-05 02:54:00 | 5021.68 | 5024.96 | 5021.00 | 5024.90 | 70.04 | 351783.81 | 5022.76 2014-01-05 02:55:00 | 5024.90 | 5026.00 | 5021.00 | 5025.00 | 7.66 | 38505.40 | 5024.85 2014-01-05 02:56:00 | 5025.00 | 5028.00 | 5025.00 | 5026.00 | 17.33 | 87106.00 | 5026.60 2014-01-05 02:57:00 | 5026.00 | 5026.00 | 5026.00 | 5026.00 | 3.00 | 15078.00 | 5026.00 2014-01-05 02:58:00 | 5026.00 | 5026.00 | 5023.00 | 5023.00 | 6.59 | 33092.23 | 5023.87 2014-01-05 02:59:00 | 5023.00 | 5024.00 | 5017.40 | 5017.40 | 17.61 | 88449.95 | 5021.29 2014-01-05 03:00:00 | 5017.00 | 5020.00 | 5015.00 | 5018.00 | 31.83 | 159626.34 | 5015.75 2014-01-05 03:01:00 | 5018.00 | 5020.00 | 5018.00 | 5019.00 | 18.79 | 94298.50 | 5019.88 2014-01-05 03:02:00 | 5019.00 | 5023.00 | 5019.00 | 5023.00 | 3.29 | 16496.01 | 5020.09 2014-01-05 03:03:00 | 5021.00 | 5025.00 | 5020.00 | 5020.00 | 5.30 | 26642.51 | 5023.10 2014-01-05 03:04:00 | 5023.00 | 5024.77 | 5023.00 | 5024.77 | 4.06 | 20403.49 | 5023.02 2014-01-05 03:05:00 | 5024.00 | 5024.00 | 5019.00 | 5020.00 | 28.58 | 143488.83 | 5020.60 2014-01-05 03:06:00 | 5020.01 | 5022.90 | 5020.01 | 5020.01 | 25.44 | 127719.13 | 5020.21 2014-01-05 03:07:00 | 5022.91 | 5023.00 | 5008.00 | 5010.00 | 88.60 | 444189.19 | 5013.37 2014-01-05 03:08:00 | 5010.00 | 5010.00 | 5008.00 | 5008.00 | 40.93 | 205033.77 | 5009.25 2014-01-05 03:09:00 | 5010.00 | 5010.00 | 5008.00 | 5009.99 | 84.54 | 423541.94 | 5009.96 2014-01-05 03:10:00 | 5009.99 | 5020.00 | 5009.99 | 5020.00 | 77.27 | 387353.86 | 5013.12 2014-01-05 03:11:00 | 5019.00 | 5019.00 | 5011.00 | 5017.00 | 49.54 | 248487.92 | 5015.60 2014-01-05 03:12:00 | 5017.00 | 5017.00 | 5016.55 | 5016.98 | 7.71 | 38660.83 | 5016.98 2014-01-05 03:13:00 | 5016.55 | 5016.55 | 5010.00 | 5011.00 | 94.80 | 475133.93 | 5011.96 2014-01-05 03:14:00 | 5010.20 | 5011.00 | 5010.00 | 5010.00 | 17.70 | 88694.97 | 5010.17 2014-01-05 03:15:00 | 5010.00 | 5010.00 | 5008.00 | 5010.00 | 15.71 | 78711.98 | 5009.67 2014-01-05 03:16:00 | 5010.00 | 5010.00 | 5008.10 | 5008.10 | 11.44 | 57295.91 | 5009.70 2014-01-05 03:17:00 | 5008.10 | 5008.10 | 5006.00 | 5008.10 | 14.43 | 72261.08 | 5007.70 2014-01-05 03:18:00 | 5008.10 | 5010.00 | 5006.62 | 5008.00 | 45.03 | 225509.49 | 5008.32 2014-01-05 03:19:00 | 5008.00 | 5010.99 | 5008.00 | 5010.50 | 8.95 | 44855.89 | 5009.59 2014-01-05 03:20:00 | 5010.00 | 5014.69 | 5009.00 | 5011.10 | 39.36 | 197283.37 | 5012.28 2014-01-05 03:21:00 | 5012.00 | 5014.00 | 5012.00 | 5013.00 | 17.05 | 85477.17 | 5013.62 2014-01-05 03:22:00 | 5013.00 | 5015.20 | 5013.00 | 5015.20 | 4.89 | 24512.41 | 5014.81 2014-01-05 03:23:00 | 5015.20 | 5020.00 | 5015.20 | 5018.00 | 51.34 | 257638.30 | 5018.37 2014-01-05 03:24:00 | 5018.00 | 5018.00 | 5015.00 | 5015.00 | 13.91 | 69809.47 | 5017.93 2014-01-05 03:25:00 | 5014.70 | 5015.00 | 5013.10 | 5014.00 | 2.76 | 13838.79 | 5014.05 2014-01-05 03:26:00 | 5017.00 | 5018.00 | 5015.10 | 5015.10 | 4.07 | 20402.54 | 5017.84 2014-01-05 03:27:00 | 5018.01 | 5018.01 | 5018.00 | 5018.00 | 3.44 | 17266.94 | 5018.00 2014-01-05 03:28:00 | 5018.01 | 5018.01 | 5016.00 | 5017.00 | 10.38 | 52085.88 | 5017.91 2014-01-05 03:29:00 | 5018.00 | 5018.00 | 5018.00 | 5018.00 | 5.84 | 29290.07 | 5018.00 2014-01-05 03:30:00 | 5017.00 | 5018.00 | 5017.00 | 5017.00 | 3.73 | 18710.41 | 5017.54 2014-01-05 03:31:00 | 5018.00 | 5018.00 | 5017.00 | 5017.08 | 2.80 | 14049.51 | 5017.68 2014-01-05 03:32:00 | 5017.98 | 5017.98 | 5012.10 | 5012.10 | 3.73 | 18707.96 | 5015.54 2014-01-05 03:33:00 | 5017.38 | 5018.00 | 5010.00 | 5011.27 | 116.97 | 586305.47 | 5012.31 2014-01-05 03:34:00 | 5010.20 | 5018.00 | 5010.00 | 5018.00 | 27.01 | 135472.84 | 5014.91 2014-01-05 03:35:00 | 5016.00 | 5017.90 | 5015.00 | 5016.00 | 2.41 | 12091.28 | 5017.13 2014-01-05 03:36:00 | 5016.00 | 5018.00 | 5016.00 | 5018.00 | 8.70 | 43645.83 | 5017.34 2014-01-05 03:37:00 | 5017.90 | 5017.90 | 5017.90 | 5017.90 | 0.21 | 1053.76 | 5017.90 2014-01-05 03:38:00 | 5018.00 | 5019.00 | 5017.90 | 5018.10 | 1.91 | 9564.71 | 5018.21 2014-01-05 03:39:00 | 5019.00 | 5019.00 | 5018.00 | 5019.00 | 4.32 | 21681.62 | 5018.89 2014-01-05 03:40:00 | 5019.00 | 5019.00 | 5018.00 | 5018.00 | 4.82 | 24204.00 | 5018.45 2014-01-05 03:41:00 | 5018.00 | 5018.98 | 5018.00 | 5018.98 | 2.58 | 12961.87 | 5018.14 2014-01-05 03:42:00 | 5018.00 | 5018.99 | 5018.00 | 5018.99 | 7.78 | 39052.28 | 5018.28 2014-01-05 03:43:00 | 5018.98 | 5018.98 | 5018.00 | 5018.10 | 2.75 | 13800.48 | 5018.36 2014-01-05 03:44:00 | 5018.10 | 5018.68 | 5018.10 | 5018.10 | 2.31 | 11571.76 | 5018.11 2014-01-05 03:45:00 | 5018.99 | 5018.99 | 5018.99 | 5018.99 | 3.06 | 15363.13 | 5018.99 2014-01-05 03:46:00 | 5018.99 | 5019.50 | 5018.99 | 5019.00 | 5.65 | 28342.36 | 5019.01 2014-01-05 03:47:00 | 5019.50 | 5019.50 | 5019.50 | 5019.50 | 4.00 | 20067.96 | 5019.50 2014-01-05 03:48:00 | 5019.00 | 5019.00 | 5018.00 | 5018.00 | 4.48 | 22480.09 | 5019.00 2014-01-05 03:49:00 | 5019.00 | 5019.00 | 5018.00 | 5019.00 | 6.39 | 32083.97 | 5018.61 2014-01-05 03:50:00 | 5019.00 | 5019.00 | 5017.90 | 5017.90 | 11.38 | 57114.29 | 5018.39 2014-01-05 03:51:00 | 5017.90 | 5019.88 | 5017.00 | 5019.50 | 13.47 | 67573.80 | 5018.48 2014-01-05 03:52:00 | 5019.88 | 5019.88 | 5019.50 | 5019.88 | 1.47 | 7353.97 | 5019.78 2014-01-05 03:53:00 | 5019.00 | 5019.89 | 5019.00 | 5019.89 | 6.58 | 33019.03 | 5019.62 2014-01-05 03:54:00 | 5019.88 | 5019.89 | 5019.88 | 5019.88 | 1.26 | 6350.15 | 5019.88 2014-01-05 03:55:00 | 5019.88 | 5019.89 | 5018.50 | 5018.50 | 4.41 | 22111.54 | 5019.65 2014-01-05 03:56:00 | 5019.88 | 5019.88 | 5019.88 | 5019.88 | 2.98 | 14959.24 | 5019.88 2014-01-05 03:57:00 | 5019.00 | 5019.99 | 5019.00 | 5019.99 | 2.63 | 13197.35 | 5019.91 2014-01-05 03:58:00 | 5019.90 | 5019.98 | 5019.90 | 5019.98 | 3.04 | 15280.78 | 5019.97 2014-01-05 03:59:00 | 5019.98 | 5020.00 | 5019.98 | 5020.00 | 61.05 | 306480.76 | 5020.00 2014-01-05 04:00:00 | 5020.00 | 5020.00 | 5019.98 | 5020.00 | 53.95 | 270849.06 | 5020.00 2014-01-05 04:01:00 | 5020.00 | 5023.00 | 5020.00 | 5023.00 | 15.07 | 75635.16 | 5020.26 2014-01-05 04:02:00 | 5025.00 | 5028.99 | 5025.00 | 5028.00 | 17.23 | 86631.17 | 5027.05 2014-01-05 04:03:00 | 5028.00 | 5030.00 | 5028.00 | 5030.00 | 51.46 | 258796.29 | 5029.57 2014-01-05 04:04:00 | 5030.00 | 5033.00 | 5029.01 | 5033.00 | 33.58 | 168910.50 | 5030.09 2014-01-05 04:05:00 | 5033.00 | 5034.88 | 5030.01 | 5034.40 | 7.33 | 36884.12 | 5033.31 2014-01-05 04:06:00 | 5034.10 | 5034.88 | 5033.00 | 5033.01 | 9.63 | 48448.51 | 5033.61 2014-01-05 04:07:00 | 5030.05 | 5033.00 | 5030.05 | 5033.00 | 27.03 | 136007.06 | 5032.64 2014-01-05 04:08:00 | 5033.00 | 5033.00 | 5032.77 | 5033.00 | 13.82 | 69565.97 | 5032.99 2014-01-05 04:09:00 | 5033.00 | 5037.83 | 5033.00 | 5037.83 | 31.42 | 158214.39 | 5035.63 2014-01-05 04:10:00 | 5037.83 | 5049.00 | 5037.83 | 5049.00 | 28.20 | 142247.81 | 5044.25 2014-01-05 04:11:00 | 5050.00 | 5050.00 | 5044.00 | 5047.00 | 39.82 | 201063.55 | 5049.06 2014-01-05 04:12:00 | 5049.00 | 5049.90 | 5040.00 | 5041.00 | 40.09 | 202174.44 | 5042.76 2014-01-05 04:13:00 | 5040.01 | 5048.99 | 5040.01 | 5048.99 | 17.44 | 87965.35 | 5042.73 2014-01-05 04:14:00 | 5044.16 | 5049.00 | 5044.16 | 5048.60 | 13.98 | 70549.77 | 5045.76 2014-01-05 04:15:00 | 5048.60 | 5050.00 | 5045.00 | 5045.00 | 56.48 | 285156.09 | 5049.07 2014-01-05 04:16:00 | 5049.94 | 5050.00 | 5045.00 | 5045.00 | 23.94 | 120844.83 | 5046.98 2014-01-05 04:17:00 | 5045.00 | 5049.80 | 5045.00 | 5048.00 | 12.05 | 60829.75 | 5046.86 2014-01-05 04:18:00 | 5048.00 | 5050.00 | 5045.00 | 5049.00 | 28.15 | 142070.64 | 5047.81 2014-01-05 04:19:00 | 5049.00 | 5049.00 | 5045.01 | 5049.00 | 26.43 | 133420.59 | 5047.88 2014-01-05 04:20:00 | 5049.00 | 5050.00 | 5049.00 | 5050.00 | 37.78 | 190765.83 | 5049.92 2014-01-05 04:21:00 | 5050.00 | 5056.00 | 5049.99 | 5053.00 | 18.43 | 93127.48 | 5053.59 2014-01-05 04:22:00 | 5055.00 | 5058.00 | 5055.00 | 5058.00 | 5.96 | 30148.57 | 5055.94 2014-01-05 04:23:00 | 5055.47 | 5060.00 | 5055.47 | 5060.00 | 13.95 | 70553.52 | 5058.32 2014-01-05 04:24:00 | 5059.00 | 5060.00 | 5057.70 | 5060.00 | 12.14 | 61399.62 | 5059.30 2014-01-05 04:25:00 | 5060.00 | 5062.66 | 5059.00 | 5059.10 | 6.07 | 30717.59 | 5060.56 2014-01-05 04:26:00 | 5059.00 | 5059.00 | 5055.00 | 5056.00 | 18.74 | 94789.80 | 5057.88 2014-01-05 04:27:00 | 5055.00 | 5055.00 | 5045.00 | 5045.00 | 19.67 | 99383.56 | 5052.55 2014-01-05 04:28:00 | 5051.75 | 5052.86 | 5045.00 | 5045.10 | 28.88 | 145793.09 | 5048.59 2014-01-05 04:29:00 | 5045.00 | 5046.00 | 5044.00 | 5045.00 | 30.81 | 155448.98 | 5045.08 2014-01-05 04:30:00 | 5045.00 | 5045.00 | 5045.00 | 5045.00 | 4.93 | 24871.85 | 5045.00 2014-01-05 04:31:00 | 5045.01 | 5045.01 | 5040.00 | 5040.00 | 26.83 | 135242.98 | 5040.74 2014-01-05 04:32:00 | 5037.00 | 5039.00 | 5033.00 | 5033.00 | 25.86 | 130196.70 | 5035.45 2014-01-05 04:33:00 | 5033.00 | 5047.00 | 5033.00 | 5047.00 | 6.43 | 32390.66 | 5037.43 2014-01-05 04:34:00 | 5047.00 | 5049.98 | 5041.12 | 5049.98 | 22.34 | 112724.48 | 5046.54 2014-01-05 04:35:00 | 5049.98 | 5050.00 | 5049.30 | 5049.30 | 8.19 | 41349.07 | 5049.96 2014-01-05 04:36:00 | 5049.30 | 5053.09 | 5049.30 | 5049.30 | 30.80 | 155569.24 | 5051.77 2014-01-05 04:37:00 | 5049.30 | 5052.00 | 5049.30 | 5052.00 | 12.17 | 61445.82 | 5049.79 2014-01-05 04:38:00 | 5052.00 | 5052.00 | 5050.00 | 5050.10 | 6.12 | 30909.31 | 5050.54 2014-01-05 04:39:00 | 5050.00 | 5050.10 | 5050.00 | 5050.00 | 3.60 | 18180.01 | 5050.00 2014-01-05 04:40:00 | 5049.00 | 5049.00 | 5047.00 | 5047.00 | 5.32 | 26863.13 | 5048.51 2014-01-05 04:41:00 | 5046.00 | 5046.00 | 5041.01 | 5042.10 | 8.45 | 42631.80 | 5043.99 2014-01-05 04:42:00 | 5045.00 | 5045.00 | 5042.20 | 5045.00 | 23.83 | 120172.75 | 5043.34 2014-01-05 04:43:00 | 5044.00 | 5045.00 | 5044.00 | 5045.00 | 1.45 | 7289.71 | 5044.78 2014-01-05 04:44:00 | 5045.10 | 5045.10 | 5044.00 | 5045.00 | 4.56 | 23005.11 | 5044.98 2014-01-05 04:45:00 | 5048.00 | 5048.00 | 5045.00 | 5045.00 | 12.50 | 63070.56 | 5045.65 2014-01-05 04:46:00 | 5047.96 | 5050.00 | 5045.50 | 5050.00 | 15.66 | 79069.00 | 5048.78 2014-01-05 04:47:00 | 5050.00 | 5050.00 | 5046.49 | 5049.00 | 10.67 | 53878.74 | 5048.61 2014-01-05 04:48:00 | 5047.00 | 5049.00 | 5046.00 | 5048.90 | 4.34 | 21904.17 | 5047.04 2014-01-05 04:49:00 | 5048.90 | 5048.90 | 5047.00 | 5048.89 | 7.39 | 37293.69 | 5048.56 2014-01-05 04:50:00 | 5049.00 | 5050.00 | 5048.89 | 5050.00 | 9.48 | 47886.44 | 5049.18 2014-01-05 04:51:00 | 5050.00 | 5050.00 | 5049.00 | 5050.00 | 17.09 | 86323.16 | 5049.91 2014-01-05 04:52:00 | 5049.00 | 5049.00 | 5048.90 | 5049.00 | 5.11 | 25800.19 | 5048.96 2014-01-05 04:53:00 | 5050.00 | 5050.00 | 5049.00 | 5050.00 | 6.56 | 33104.75 | 5049.53 2014-01-05 04:54:00 | 5050.00 | 5050.00 | 5049.00 | 5049.00 | 33.40 | 168646.70 | 5049.30 2014-01-05 04:55:00 | 5049.00 | 5050.00 | 5049.00 | 5049.90 | 10.43 | 52673.39 | 5049.70 2014-01-05 04:56:00 | 5049.90 | 5049.90 | 5046.00 | 5048.00 | 63.19 | 319022.20 | 5048.62 2014-01-05 04:57:00 | 5049.00 | 5049.90 | 5049.00 | 5049.90 | 1.00 | 5049.72 | 5049.72 2014-01-05 04:58:00 | 5048.00 | 5050.00 | 5048.00 | 5050.00 | 28.92 | 146035.75 | 5049.47 2014-01-05 04:59:00 | 5050.00 | 5050.00 | 5049.00 | 5049.00 | 1.50 | 7574.50 | 5049.67 2014-01-05 05:00:00 | 5049.90 | 5049.90 | 5049.00 | 5049.90 | 15.96 | 80609.76 | 5049.79 2014-01-05 05:01:00 | 5049.90 | 5049.90 | 5049.89 | 5049.89 | 1.15 | 5802.33 | 5049.90 2014-01-05 05:02:00 | 5049.89 | 5049.89 | 5049.00 | 5049.00 | 2.18 | 11002.58 | 5049.37 2014-01-05 05:03:00 | 5049.30 | 5049.30 | 5049.00 | 5049.10 | 7.16 | 36157.31 | 5049.20 2014-01-05 05:04:00 | 5049.00 | 5049.10 | 5048.30 | 5049.10 | 3.12 | 15757.28 | 5048.79 2014-01-05 05:05:00 | 5048.10 | 5049.00 | 5048.00 | 5048.00 | 4.90 | 24735.86 | 5048.13 2014-01-05 05:06:00 | 5048.00 | 5048.00 | 5046.00 | 5046.08 | 7.66 | 38646.44 | 5047.20 2014-01-05 05:07:00 | 5049.00 | 5049.00 | 5046.00 | 5046.00 | 4.73 | 23886.40 | 5046.78 2014-01-05 05:08:00 | 5046.21 | 5046.23 | 5046.21 | 5046.23 | 2.84 | 14306.01 | 5046.21 2014-01-05 05:09:00 | 5048.00 | 5049.90 | 5046.23 | 5047.00 | 3.95 | 19935.60 | 5046.99 2014-01-05 05:10:00 | 5046.54 | 5047.00 | 5046.54 | 5047.00 | 5.70 | 28755.87 | 5046.66 2014-01-05 05:11:00 | 5047.00 | 5047.00 | 5046.60 | 5046.60 | 2.88 | 14544.75 | 5046.76 2014-01-05 05:12:00 | 5046.60 | 5046.60 | 5046.60 | 5046.60 | 12.64 | 63783.98 | 5046.60 2014-01-05 05:13:00 | 5046.54 | 5046.60 | 5046.54 | 5046.54 | 16.74 | 84454.13 | 5046.56 2014-01-05 05:14:00 | 5046.54 | 5046.60 | 5046.54 | 5046.60 | 3.87 | 19525.21 | 5046.58 2014-01-05 05:15:00 | 5046.55 | 5046.55 | 5046.00 | 5046.24 | 7.89 | 39814.51 | 5046.20 2014-01-05 05:16:00 | 5046.00 | 5046.00 | 5042.00 | 5042.00 | 4.99 | 25147.72 | 5042.65 2014-01-05 05:17:00 | 5043.00 | 5043.00 | 5042.00 | 5043.00 | 7.19 | 36237.60 | 5042.81 2014-01-05 05:18:00 | 5043.00 | 5043.00 | 5035.00 | 5040.00 | 51.18 | 257782.73 | 5036.79 2014-01-05 05:19:00 | 5035.00 | 5038.00 | 5035.00 | 5035.00 | 9.81 | 49387.54 | 5035.43 2014-01-05 05:20:00 | 5037.00 | 5037.00 | 5031.27 | 5035.00 | 13.10 | 65942.30 | 5033.38 2014-01-05 05:21:00 | 5035.00 | 5037.00 | 5035.00 | 5035.00 | 13.10 | 65990.56 | 5035.91 2014-01-05 05:22:00 | 5037.00 | 5040.00 | 5037.00 | 5040.00 | 11.26 | 56723.59 | 5039.86 2014-01-05 05:23:00 | 5040.00 | 5040.00 | 5039.00 | 5039.00 | 2.60 | 13121.85 | 5039.11 2014-01-05 05:24:00 | 5039.00 | 5039.00 | 5037.00 | 5037.00 | 1.56 | 7865.12 | 5038.51 2014-01-05 05:25:00 | 5037.00 | 5040.00 | 5035.00 | 5037.00 | 22.54 | 113554.20 | 5037.67 2014-01-05 05:26:00 | 5037.00 | 5037.00 | 5037.00 | 5037.00 | 6.80 | 34241.53 | 5037.00 2014-01-05 05:27:00 | 5037.00 | 5037.00 | 5036.00 | 5036.00 | 19.20 | 96698.20 | 5036.36 2014-01-05 05:28:00 | 5036.11 | 5040.00 | 5036.11 | 5039.99 | 11.32 | 57065.69 | 5039.80 2014-01-05 05:29:00 | 5040.00 | 5042.99 | 5039.99 | 5042.99 | 13.88 | 69945.09 | 5040.36 2014-01-05 05:30:00 | 5042.99 | 5046.54 | 5042.48 | 5043.00 | 41.04 | 206988.14 | 5043.20 2014-01-05 05:31:00 | 5045.00 | 5046.53 | 5041.01 | 5046.50 | 14.84 | 74885.15 | 5045.49 2014-01-05 05:32:00 | 5046.00 | 5046.50 | 5041.66 | 5044.52 | 35.34 | 178307.52 | 5044.92 2014-01-05 05:33:00 | 5043.82 | 5046.50 | 5041.51 | 5041.51 | 17.62 | 88857.58 | 5043.57 2014-01-05 05:34:00 | 5044.91 | 5045.43 | 5042.00 | 5042.00 | 1.78 | 8985.22 | 5042.21 2014-01-05 05:35:00 | 5042.00 | 5042.01 | 5040.50 | 5042.00 | 7.28 | 36724.48 | 5041.80 2014-01-05 05:36:00 | 5042.00 | 5042.00 | 5041.00 | 5042.00 | 13.48 | 67945.94 | 5041.62 2014-01-05 05:37:00 | 5042.00 | 5042.00 | 5040.50 | 5041.00 | 2.46 | 12381.67 | 5041.40 2014-01-05 05:38:00 | 5041.99 | 5042.01 | 5041.99 | 5042.00 | 3.20 | 16134.40 | 5042.00 2014-01-05 05:39:00 | 5041.99 | 5042.01 | 5040.88 | 5040.88 | 5.53 | 27871.56 | 5041.89 2014-01-05 05:40:00 | 5040.89 | 5045.00 | 5040.89 | 5045.00 | 10.10 | 50946.22 | 5044.18 2014-01-05 05:41:00 | 5044.49 | 5044.50 | 5036.00 | 5036.00 | 49.86 | 251309.65 | 5040.41 2014-01-05 05:42:00 | 5036.00 | 5036.00 | 5030.00 | 5030.82 | 54.90 | 276200.90 | 5031.35 2014-01-05 05:43:00 | 5034.31 | 5039.00 | 5030.00 | 5039.00 | 19.68 | 99041.64 | 5032.09 2014-01-05 05:44:00 | 5031.00 | 5031.00 | 5027.88 | 5027.88 | 12.02 | 60474.58 | 5029.49 2014-01-05 05:45:00 | 5025.00 | 5025.00 | 5018.90 | 5020.00 | 12.85 | 64534.89 | 5021.00 2014-01-05 05:46:00 | 5018.00 | 5028.19 | 5015.01 | 5020.00 | 39.57 | 198669.10 | 5020.32 2014-01-05 05:47:00 | 5028.19 | 5028.19 | 5020.00 | 5024.80 | 24.61 | 123676.22 | 5024.63 2014-01-05 05:48:00 | 5027.90 | 5027.90 | 5024.00 | 5024.00 | 7.52 | 37790.10 | 5025.95 2014-01-05 05:49:00 | 5024.00 | 5029.00 | 5024.00 | 5029.00 | 11.24 | 56494.44 | 5026.20 2014-01-05 05:50:00 | 5027.90 | 5028.00 | 5024.70 | 5028.00 | 10.29 | 51725.69 | 5025.33 2014-01-05 05:51:00 | 5028.00 | 5028.00 | 5024.79 | 5027.90 | 5.88 | 29545.67 | 5025.63 2014-01-05 05:52:00 | 5025.00 | 5026.00 | 5020.00 | 5023.98 | 16.35 | 82141.35 | 5023.32 2014-01-05 05:53:00 | 5024.00 | 5024.00 | 5023.90 | 5024.00 | 8.58 | 43105.87 | 5023.99 2014-01-05 05:54:00 | 5021.12 | 5023.00 | 5021.10 | 5021.10 | 5.25 | 26349.04 | 5021.73 2014-01-05 05:55:00 | 5021.10 | 5026.00 | 5021.10 | 5023.00 | 7.92 | 39768.71 | 5023.84 2014-01-05 05:56:00 | 5025.00 | 5030.30 | 5025.00 | 5030.30 | 10.97 | 55129.06 | 5027.73 2014-01-05 05:57:00 | 5031.00 | 5031.00 | 5025.76 | 5027.71 | 9.16 | 46077.30 | 5028.63 2014-01-05 05:58:00 | 5029.35 | 5029.90 | 5025.11 | 5029.90 | 11.60 | 58314.09 | 5027.08 2014-01-05 05:59:00 | 5025.60 | 5029.00 | 5025.60 | 5029.00 | 27.76 | 139602.69 | 5028.19 2014-01-05 06:00:00 | 5029.00 | 5029.10 | 5026.00 | 5026.01 | 24.27 | 122053.60 | 5028.99 2014-01-05 06:01:00 | 5029.00 | 5029.00 | 5019.00 | 5019.00 | 43.39 | 218022.47 | 5024.60 2014-01-05 06:02:00 | 5019.80 | 5026.78 | 5019.80 | 5021.06 | 62.51 | 314061.33 | 5024.10 2014-01-05 06:03:00 | 5025.00 | 5027.90 | 5025.00 | 5025.00 | 4.69 | 23567.12 | 5026.04 2014-01-05 06:04:00 | 5025.04 | 5027.00 | 5023.35 | 5026.11 | 32.67 | 164144.56 | 5025.09 2014-01-05 06:05:00 | 5024.24 | 5026.80 | 5022.00 | 5022.11 | 44.78 | 224940.18 | 5023.79 2014-01-05 06:06:00 | 5026.50 | 5026.80 | 5023.12 | 5025.85 | 29.14 | 146441.12 | 5024.74 2014-01-05 06:07:00 | 5026.80 | 5027.30 | 5024.10 | 5027.30 | 28.69 | 144216.78 | 5026.03 2014-01-05 06:08:00 | 5025.00 | 5030.00 | 5025.00 | 5027.00 | 26.32 | 132328.29 | 5027.29 2014-01-05 06:09:00 | 5027.00 | 5030.00 | 5027.00 | 5030.00 | 1.13 | 5693.31 | 5029.42 2014-01-05 06:10:00 | 5030.30 | 5032.60 | 5030.00 | 5030.00 | 8.90 | 44786.02 | 5032.14 2014-01-05 06:11:00 | 5030.00 | 5032.59 | 5030.00 | 5032.59 | 1.60 | 8051.63 | 5032.27 2014-01-05 06:12:00 | 5032.59 | 5034.90 | 5032.59 | 5034.90 | 4.50 | 22653.91 | 5033.08 2014-01-05 06:13:00 | 5034.90 | 5035.00 | 5027.00 | 5031.06 | 9.00 | 45264.07 | 5031.58 2014-01-05 06:14:00 | 5028.00 | 5032.44 | 5028.00 | 5029.00 | 37.57 | 189015.49 | 5031.16 2014-01-05 06:15:00 | 5032.59 | 5032.59 | 5028.00 | 5029.86 | 6.59 | 33140.67 | 5028.93 2014-01-05 06:16:00 | 5030.20 | 5030.20 | 5020.00 | 5029.59 | 63.43 | 318855.44 | 5026.89 2014-01-05 06:17:00 | 5027.20 | 5029.00 | 5020.00 | 5025.51 | 108.23 | 543702.21 | 5023.63 2014-01-05 06:18:00 | 5024.77 | 5028.99 | 5022.86 | 5028.99 | 12.40 | 62354.44 | 5027.37 2014-01-05 06:19:00 | 5028.00 | 5028.87 | 5000.00 | 5000.00 | 129.33 | 647670.40 | 5008.04 2014-01-05 06:20:00 | 5000.00 | 5005.88 | 5000.00 | 5000.00 | 48.56 | 242834.96 | 5000.62 2014-01-05 06:21:00 | 5005.88 | 5016.00 | 5000.00 | 5014.00 | 73.94 | 370223.87 | 5007.15 2014-01-05 06:22:00 | 5014.00 | 5014.00 | 5000.10 | 5005.00 | 24.99 | 125094.25 | 5005.17 2014-01-05 06:23:00 | 5004.00 | 5009.00 | 5002.10 | 5005.00 | 16.42 | 82164.95 | 5003.35 2014-01-05 06:24:00 | 5002.10 | 5007.77 | 5002.00 | 5006.00 | 31.18 | 156007.74 | 5004.26 2014-01-05 06:25:00 | 5006.00 | 5007.00 | 5000.00 | 5000.00 | 34.38 | 171914.02 | 5001.14 2014-01-05 06:26:00 | 5000.00 | 5001.20 | 4990.00 | 4996.58 | 24.73 | 123561.91 | 4997.25 2014-01-05 06:27:00 | 4991.11 | 5000.00 | 4991.00 | 4999.90 | 21.58 | 107835.57 | 4996.78 2014-01-05 06:28:00 | 4998.32 | 5008.00 | 4991.10 | 5008.00 | 49.73 | 248753.90 | 5002.39 2014-01-05 06:29:00 | 4992.01 | 4999.99 | 4992.01 | 4993.00 | 40.01 | 199872.59 | 4995.32 2014-01-05 06:30:00 | 4993.00 | 4999.58 | 4993.00 | 4999.58 | 15.32 | 76577.98 | 4998.24 2014-01-05 06:31:00 | 4999.00 | 4999.70 | 4993.20 | 4999.00 | 10.58 | 52868.85 | 4997.06 2014-01-05 06:32:00 | 4999.00 | 4999.00 | 4995.00 | 4999.00 | 1.12 | 5597.01 | 4997.33 2014-01-05 06:33:00 | 4999.00 | 4999.69 | 4995.75 | 4999.69 | 8.90 | 44460.70 | 4998.39 2014-01-05 06:34:00 | 4999.00 | 5005.00 | 4999.00 | 5000.66 | 39.28 | 196456.48 | 5001.95 2014-01-05 06:35:00 | 5004.89 | 5007.00 | 5000.00 | 5000.00 | 7.72 | 38643.96 | 5003.10 2014-01-05 06:36:00 | 5000.00 | 5000.00 | 4995.03 | 4995.03 | 9.43 | 47120.70 | 4996.89 2014-01-05 06:37:00 | 4997.94 | 4997.94 | 4993.90 | 4993.90 | 34.71 | 173441.91 | 4997.17 2014-01-05 06:38:00 | 4993.00 | 4995.91 | 4990.00 | 4990.10 | 45.87 | 228940.50 | 4990.85 2014-01-05 06:39:00 | 4990.10 | 4992.00 | 4989.02 | 4989.02 | 17.12 | 85438.74 | 4990.87 2014-01-05 06:40:00 | 4989.01 | 4990.00 | 4989.00 | 4990.00 | 7.73 | 38545.02 | 4989.65 2014-01-05 06:41:00 | 4991.80 | 4993.00 | 4989.00 | 4993.00 | 14.91 | 74402.61 | 4990.45 2014-01-05 06:42:00 | 4993.00 | 4996.00 | 4993.00 | 4996.00 | 6.29 | 31389.56 | 4994.36 2014-01-05 06:43:00 | 4996.00 | 4997.00 | 4994.00 | 4997.00 | 12.70 | 63443.80 | 4995.57 2014-01-05 06:44:00 | 4994.00 | 4999.50 | 4990.40 | 4997.00 | 26.34 | 131624.11 | 4997.12 2014-01-05 06:45:00 | 4997.00 | 5003.00 | 4997.00 | 5003.00 | 56.61 | 283081.58 | 5000.20 2014-01-05 06:46:00 | 5008.00 | 5009.99 | 5003.00 | 5009.99 | 40.38 | 202191.23 | 5007.21 2014-01-05 06:47:00 | 5008.00 | 5009.00 | 5008.00 | 5009.00 | 8.92 | 44674.77 | 5008.94 2014-01-05 06:48:00 | 5008.00 | 5009.99 | 5008.00 | 5009.00 | 7.98 | 39967.17 | 5008.42 2014-01-05 06:49:00 | 5009.00 | 5009.00 | 5008.00 | 5008.00 | 4.48 | 22443.55 | 5008.60 2014-01-05 06:50:00 | 5005.00 | 5005.00 | 5002.08 | 5002.08 | 2.65 | 13242.28 | 5004.64 2014-01-05 06:51:00 | 5002.08 | 5002.10 | 5002.00 | 5002.10 | 6.00 | 30012.35 | 5002.06 2014-01-05 06:52:00 | 5002.10 | 5002.10 | 4998.00 | 5000.00 | 28.04 | 140232.96 | 5000.64 2014-01-05 06:53:00 | 5001.00 | 5002.00 | 5000.00 | 5002.00 | 5.10 | 25501.09 | 5000.21 2014-01-05 06:54:00 | 5004.00 | 5005.00 | 5000.00 | 5000.00 | 31.98 | 159970.95 | 5002.37 2014-01-05 06:55:00 | 5002.00 | 5003.00 | 5002.00 | 5003.00 | 3.44 | 17197.63 | 5002.22 2014-01-05 06:56:00 | 5001.00 | 5007.00 | 4999.00 | 5007.00 | 15.09 | 75483.71 | 5002.23 2014-01-05 06:57:00 | 5008.30 | 5009.99 | 5005.00 | 5009.99 | 33.50 | 167778.58 | 5007.87 2014-01-05 06:58:00 | 5009.00 | 5015.63 | 5008.00 | 5014.14 | 11.47 | 57494.43 | 5011.28 2014-01-05 06:59:00 | 5014.00 | 5015.00 | 5013.00 | 5015.00 | 4.19 | 21012.54 | 5014.93 2014-01-05 07:00:00 | 5017.00 | 5020.00 | 5017.00 | 5019.88 | 20.45 | 102662.42 | 5019.19 2014-01-05 07:01:00 | 5019.00 | 5020.00 | 5019.00 | 5020.00 | 21.70 | 108909.10 | 5019.08 2014-01-05 07:02:00 | 5019.00 | 5020.00 | 5017.00 | 5020.00 | 8.99 | 45103.03 | 5019.26 2014-01-05 07:03:00 | 5023.00 | 5024.99 | 5023.00 | 5023.00 | 7.88 | 39572.64 | 5023.82 2014-01-05 07:04:00 | 5020.00 | 5024.00 | 5019.54 | 5022.93 | 49.06 | 246406.58 | 5022.15 2014-01-05 07:05:00 | 5020.00 | 5022.00 | 5020.00 | 5022.00 | 14.57 | 73166.82 | 5020.71 2014-01-05 07:06:00 | 5022.00 | 5023.00 | 5020.00 | 5020.00 | 4.82 | 24199.48 | 5020.64 2014-01-05 07:07:00 | 5019.01 | 5019.01 | 5017.00 | 5017.00 | 3.46 | 17374.79 | 5018.72 2014-01-05 07:08:00 | 5018.00 | 5018.00 | 5018.00 | 5018.00 | 3.94 | 19770.92 | 5018.00 2014-01-05 07:09:00 | 5018.00 | 5020.00 | 5018.00 | 5020.00 | 1.56 | 7829.88 | 5019.15 2014-01-05 07:10:00 | 5018.30 | 5019.10 | 5012.00 | 5015.86 | 32.69 | 163988.82 | 5017.10 2014-01-05 07:11:00 | 5016.00 | 5019.87 | 5015.00 | 5016.00 | 23.53 | 118034.21 | 5017.39 2014-01-05 07:12:00 | 5015.99 | 5020.00 | 5015.99 | 5016.95 | 20.25 | 101589.77 | 5017.77 2014-01-05 07:13:00 | 5018.00 | 5019.80 | 5018.00 | 5019.80 | 3.99 | 20034.34 | 5018.62 2014-01-05 07:14:00 | 5019.99 | 5020.00 | 5019.01 | 5020.00 | 8.10 | 40661.41 | 5019.93 2014-01-05 07:15:00 | 5019.99 | 5019.99 | 5018.00 | 5018.00 | 1.73 | 8671.78 | 5018.39 2014-01-05 07:16:00 | 5015.49 | 5015.49 | 5015.10 | 5015.10 | 2.69 | 13501.11 | 5015.27 2014-01-05 07:17:00 | 5015.10 | 5019.98 | 5015.00 | 5018.00 | 9.16 | 45945.79 | 5017.01 2014-01-05 07:18:00 | 5018.00 | 5018.00 | 5016.00 | 5016.00 | 1.52 | 7646.11 | 5017.13 2014-01-05 07:19:00 | 5015.00 | 5018.00 | 5015.00 | 5018.00 | 5.06 | 25376.80 | 5015.18 2014-01-05 07:20:00 | 5016.00 | 5016.00 | 5015.00 | 5015.00 | 2.00 | 10031.00 | 5015.50 2014-01-05 07:21:00 | . | . | . | . | . | . | . 2014-01-05 07:22:00 | 5015.90 | 5016.00 | 5015.00 | 5015.00 | 1.56 | 7804.63 | 5015.83 2014-01-05 07:23:00 | 5015.00 | 5016.00 | 5015.00 | 5016.00 | 2.51 | 12574.11 | 5015.60 2014-01-05 07:24:00 | 5015.98 | 5017.00 | 5015.00 | 5015.00 | 2.14 | 10732.48 | 5015.18 2014-01-05 07:25:00 | 5015.00 | 5015.00 | 5012.00 | 5012.00 | 4.13 | 20703.07 | 5014.06 2014-01-05 07:26:00 | 5012.00 | 5012.00 | 5012.00 | 5012.00 | 0.90 | 4510.80 | 5012.00 2014-01-05 07:27:00 | 5012.10 | 5012.10 | 5004.27 | 5004.27 | 26.14 | 130874.57 | 5005.91 2014-01-05 07:28:00 | 5006.66 | 5007.93 | 5005.00 | 5007.00 | 11.16 | 55844.38 | 5005.77 2014-01-05 07:29:00 | 5007.00 | 5007.99 | 5005.08 | 5007.99 | 5.30 | 26538.46 | 5006.31 2014-01-05 07:30:00 | 5008.29 | 5008.29 | 5007.99 | 5008.00 | 2.01 | 10071.10 | 5008.01 2014-01-05 07:31:00 | 5008.00 | 5014.71 | 5008.00 | 5014.28 | 59.78 | 299627.67 | 5012.51 2014-01-05 07:32:00 | 5010.00 | 5014.88 | 5010.00 | 5014.88 | 48.73 | 244243.40 | 5012.28 2014-01-05 07:33:00 | 5010.30 | 5014.80 | 5010.00 | 5014.00 | 11.06 | 55430.85 | 5013.19 2014-01-05 07:34:00 | 5012.66 | 5014.00 | 5010.57 | 5014.00 | 29.89 | 149824.16 | 5012.85 2014-01-05 07:35:00 | 5011.78 | 5013.52 | 5010.11 | 5010.12 | 27.91 | 139893.46 | 5011.77 2014-01-05 07:36:00 | 5010.12 | 5013.35 | 5010.12 | 5012.37 | 30.54 | 153084.04 | 5012.57 2014-01-05 07:37:00 | 5014.00 | 5015.30 | 5014.00 | 5015.30 | 8.65 | 43353.70 | 5014.89 2014-01-05 07:38:00 | 5015.10 | 5015.30 | 5015.00 | 5015.30 | 1.64 | 8224.81 | 5015.13 2014-01-05 07:39:00 | 5015.10 | 5023.00 | 5015.10 | 5023.00 | 33.32 | 167257.00 | 5020.32 2014-01-05 07:40:00 | 5020.01 | 5022.00 | 5020.01 | 5022.00 | 12.26 | 61530.86 | 5020.06 2014-01-05 07:41:00 | 5020.01 | 5022.00 | 5020.01 | 5020.01 | 18.46 | 92660.57 | 5020.08 2014-01-05 07:42:00 | 5018.03 | 5019.57 | 5016.04 | 5018.18 | 22.83 | 114549.00 | 5017.92 2014-01-05 07:43:00 | 5020.00 | 5020.00 | 5016.14 | 5020.00 | 59.40 | 298021.67 | 5017.54 2014-01-05 07:44:00 | 5016.00 | 5016.00 | 5015.00 | 5015.00 | 4.15 | 20815.20 | 5015.71 2014-01-05 07:45:00 | 5015.10 | 5016.00 | 5015.10 | 5016.00 | 4.37 | 21917.04 | 5015.34 2014-01-05 07:46:00 | 5017.00 | 5017.00 | 5015.00 | 5015.00 | 2.50 | 12517.90 | 5015.18 2014-01-05 07:47:00 | 5015.00 | 5015.10 | 5012.00 | 5015.10 | 12.82 | 64259.66 | 5013.24 2014-01-05 07:48:00 | 5014.56 | 5015.10 | 5011.04 | 5011.04 | 14.20 | 71164.58 | 5012.65 2014-01-05 07:49:00 | 5013.52 | 5015.00 | 5013.52 | 5015.00 | 3.76 | 18866.78 | 5013.76 2014-01-05 07:50:00 | 5015.00 | 5016.00 | 5015.00 | 5015.00 | 1.72 | 8641.15 | 5015.17 2014-01-05 07:51:00 | 5016.00 | 5016.00 | 5011.01 | 5011.01 | 55.46 | 277938.21 | 5011.96 2014-01-05 07:52:00 | 5012.00 | 5012.00 | 5012.00 | 5012.00 | 7.75 | 38817.94 | 5012.00 2014-01-05 07:53:00 | 5014.00 | 5014.00 | 5013.53 | 5013.53 | 0.27 | 1348.74 | 5013.91 2014-01-05 07:54:00 | 5013.53 | 5013.53 | 5012.01 | 5012.01 | 1.88 | 9427.75 | 5012.10 2014-01-05 07:55:00 | 5012.02 | 5012.02 | 5012.02 | 5012.02 | 0.20 | 1002.40 | 5012.02 2014-01-05 07:56:00 | 5012.02 | 5013.53 | 5010.12 | 5010.12 | 57.86 | 289922.60 | 5011.19 2014-01-05 07:57:00 | 5010.37 | 5013.53 | 5010.37 | 5013.53 | 3.54 | 17743.92 | 5010.99 2014-01-05 07:58:00 | 5013.00 | 5014.00 | 5010.13 | 5014.00 | 4.10 | 20545.09 | 5011.00 2014-01-05 07:59:00 | 5011.54 | 5014.21 | 5011.54 | 5014.00 | 11.19 | 56079.82 | 5012.95 2014-01-05 08:00:00 | 5014.00 | 5014.99 | 5010.13 | 5014.99 | 20.77 | 104080.34 | 5012.06 2014-01-05 08:01:00 | 5014.00 | 5014.00 | 5012.10 | 5012.10 | 2.74 | 13736.27 | 5013.24 2014-01-05 08:02:00 | 5012.10 | 5013.00 | 5012.10 | 5013.00 | 0.14 | 716.84 | 5012.84 2014-01-05 08:03:00 | . | . | . | . | . | . | . 2014-01-05 08:04:00 | 5013.01 | 5013.01 | 5013.01 | 5013.01 | 0.80 | 4010.41 | 5013.01 2014-01-05 08:05:00 | 5013.93 | 5016.00 | 5013.93 | 5016.00 | 9.23 | 46287.30 | 5014.88 2014-01-05 08:06:00 | 5018.00 | 5018.00 | 5016.00 | 5016.00 | 0.87 | 4339.51 | 5016.77 2014-01-05 08:07:00 | 5016.00 | 5022.00 | 5016.00 | 5020.01 | 56.68 | 284532.16 | 5019.80 2014-01-05 08:08:00 | 5022.00 | 5022.00 | 5020.01 | 5020.01 | 13.25 | 66527.02 | 5020.53 2014-01-05 08:09:00 | 5020.01 | 5020.01 | 5015.49 | 5018.60 | 49.42 | 247977.30 | 5017.85 2014-01-05 08:10:00 | 5016.38 | 5019.86 | 5016.18 | 5016.44 | 23.67 | 118734.10 | 5017.29 2014-01-05 08:11:00 | 5017.00 | 5017.00 | 5017.00 | 5017.00 | 1.66 | 8323.20 | 5017.00 2014-01-05 08:12:00 | 5018.90 | 5019.00 | 5018.90 | 5019.00 | 3.14 | 15764.66 | 5018.99 2014-01-05 08:13:00 | 5018.90 | 5018.90 | 5018.90 | 5018.90 | 2.51 | 12597.44 | 5018.90 2014-01-05 08:14:00 | 5018.00 | 5021.99 | 5018.00 | 5020.01 | 12.37 | 62102.46 | 5020.00 2014-01-05 08:15:00 | 5020.01 | 5022.00 | 5020.00 | 5020.00 | 15.81 | 79341.81 | 5020.04 2014-01-05 08:16:00 | 5020.01 | 5022.00 | 5020.00 | 5022.00 | 3.17 | 15920.52 | 5020.66 2014-01-05 08:17:00 | 5020.01 | 5020.01 | 5020.01 | 5020.01 | 12.33 | 61891.70 | 5020.01 2014-01-05 08:18:00 | 5020.00 | 5022.00 | 5020.00 | 5022.00 | 8.07 | 40548.73 | 5021.52 2014-01-05 08:19:00 | 5022.00 | 5022.00 | 5020.01 | 5021.99 | 10.42 | 52309.24 | 5021.04 2014-01-05 08:20:00 | 5021.99 | 5021.99 | 5021.99 | 5021.99 | 1.57 | 7884.52 | 5021.99 2014-01-05 08:21:00 | 5020.01 | 5021.00 | 5020.00 | 5020.00 | 3.20 | 16082.06 | 5020.94 2014-01-05 08:22:00 | 5020.00 | 5020.00 | 5020.00 | 5020.00 | 1.00 | 5020.00 | 5020.00 2014-01-05 08:23:00 | 5017.02 | 5017.03 | 5017.00 | 5017.00 | 3.75 | 18828.85 | 5017.01 2014-01-05 08:24:00 | 5017.00 | 5017.02 | 5017.00 | 5017.02 | 0.45 | 2232.57 | 5017.00 2014-01-05 08:25:00 | 5017.02 | 5017.02 | 5017.02 | 5017.02 | 1.41 | 7048.91 | 5017.02 2014-01-05 08:26:00 | 5017.02 | 5019.00 | 5017.02 | 5017.02 | 0.79 | 3939.30 | 5018.22 2014-01-05 08:27:00 | 5017.02 | 5017.02 | 5017.00 | 5017.00 | 1.01 | 5067.18 | 5017.01 2014-01-05 08:28:00 | 5017.00 | 5017.01 | 5017.00 | 5017.01 | 1.09 | 5453.48 | 5017.00 2014-01-05 08:29:00 | 5017.02 | 5018.00 | 5017.00 | 5018.00 | 0.73 | 3657.63 | 5017.32 2014-01-05 08:30:00 | 5018.00 | 5018.00 | 5015.10 | 5015.10 | 1.20 | 6018.77 | 5015.64 2014-01-05 08:31:00 | 5015.10 | 5018.00 | 5015.10 | 5018.00 | 0.67 | 3346.73 | 5017.59 2014-01-05 08:32:00 | . | . | . | . | . | . | . 2014-01-05 08:33:00 | 5017.97 | 5019.00 | 5015.00 | 5019.00 | 7.54 | 37812.85 | 5016.96 2014-01-05 08:34:00 | 5017.17 | 5018.91 | 5015.00 | 5017.86 | 29.72 | 149106.03 | 5017.03 2014-01-05 08:35:00 | 5016.00 | 5016.00 | 5016.00 | 5016.00 | 0.10 | 496.58 | 5016.00 2014-01-05 08:36:00 | 5017.00 | 5019.00 | 5017.00 | 5017.99 | 3.87 | 19419.67 | 5018.00 2014-01-05 08:37:00 | 5017.99 | 5017.99 | 5017.00 | 5017.00 | 1.02 | 5122.85 | 5017.48 2014-01-05 08:38:00 | 5018.13 | 5019.00 | 5017.00 | 5019.00 | 1.90 | 9538.67 | 5017.71 2014-01-05 08:39:00 | 5019.00 | 5022.00 | 5019.00 | 5022.00 | 14.59 | 73236.44 | 5020.32 2014-01-05 08:40:00 | 5022.00 | 5022.00 | 5021.00 | 5021.30 | 5.30 | 26603.33 | 5021.39 2014-01-05 08:41:00 | 5021.30 | 5023.00 | 5017.12 | 5020.00 | 20.03 | 100541.87 | 5020.07 2014-01-05 08:42:00 | 5020.00 | 5020.00 | 5020.00 | 5020.00 | 4.97 | 24939.36 | 5020.00 2014-01-05 08:43:00 | 5020.00 | 5021.00 | 5020.00 | 5020.00 | 22.67 | 113807.47 | 5020.40 2014-01-05 08:44:00 | 5020.00 | 5020.00 | 5020.00 | 5020.00 | 6.19 | 31053.72 | 5020.00 2014-01-05 08:45:00 | 5020.00 | 5021.00 | 5015.00 | 5015.00 | 21.58 | 108256.00 | 5016.50 2014-01-05 08:46:00 | 5015.00 | 5020.99 | 5010.12 | 5015.21 | 85.70 | 429942.18 | 5016.77 2014-01-05 08:47:00 | 5017.06 | 5020.00 | 5015.74 | 5020.00 | 5.66 | 28402.78 | 5018.16 2014-01-05 08:48:00 | 5017.00 | 5020.00 | 5010.50 | 5010.50 | 44.79 | 224497.50 | 5012.78 2014-01-05 08:49:00 | 5014.90 | 5017.29 | 5010.50 | 5015.00 | 29.97 | 150228.10 | 5012.11 2014-01-05 08:50:00 | 5015.00 | 5017.00 | 5013.13 | 5017.00 | 44.94 | 225434.82 | 5016.02 2014-01-05 08:51:00 | 5016.96 | 5016.99 | 5015.70 | 5016.00 | 5.40 | 27088.77 | 5016.44 2014-01-05 08:52:00 | 5016.00 | 5019.00 | 5016.00 | 5019.00 | 0.07 | 366.23 | 5016.82 2014-01-05 08:53:00 | 5018.00 | 5019.00 | 5016.00 | 5016.00 | 6.70 | 33625.09 | 5017.92 2014-01-05 08:54:00 | 5016.00 | 5016.00 | 5015.00 | 5015.01 | 8.19 | 41055.40 | 5015.32 2014-01-05 08:55:00 | 5016.00 | 5016.00 | 5016.00 | 5016.00 | 6.95 | 34876.25 | 5016.00 2014-01-05 08:56:00 | 5017.90 | 5017.90 | 5016.00 | 5017.90 | 2.64 | 13231.70 | 5017.71 2014-01-05 08:57:00 | 5016.30 | 5016.30 | 5016.00 | 5016.00 | 6.31 | 31655.98 | 5016.00 2014-01-05 08:58:00 | 5015.70 | 5016.00 | 5015.70 | 5016.00 | 1.96 | 9836.37 | 5016.00 2014-01-05 08:59:00 | 5016.00 | 5016.99 | 5015.08 | 5015.08 | 3.26 | 16339.89 | 5016.85 2014-01-05 09:00:00 | 5015.02 | 5016.99 | 5015.02 | 5016.99 | 6.33 | 31731.67 | 5016.87 2014-01-05 09:01:00 | 5016.99 | 5017.00 | 5016.99 | 5016.99 | 8.88 | 44540.89 | 5017.00 2014-01-05 09:02:00 | 5017.00 | 5017.00 | 5016.99 | 5017.00 | 3.97 | 19917.49 | 5017.00 2014-01-05 09:03:00 | 5017.00 | 5017.00 | 5016.99 | 5016.99 | 2.36 | 11855.15 | 5016.99 2014-01-05 09:04:00 | 5016.69 | 5016.99 | 5015.06 | 5015.06 | 0.98 | 4916.62 | 5016.96 2014-01-05 09:05:00 | 5016.99 | 5017.00 | 5016.00 | 5017.00 | 9.71 | 48730.08 | 5017.00 2014-01-05 09:06:00 | 5017.00 | 5017.00 | 5016.99 | 5017.00 | 4.55 | 22827.33 | 5017.00 2014-01-05 09:07:00 | 5016.80 | 5017.00 | 5016.01 | 5017.00 | 15.35 | 76992.91 | 5016.81 2014-01-05 09:08:00 | 5016.00 | 5016.00 | 5010.55 | 5010.55 | 20.32 | 101881.81 | 5014.12 2014-01-05 09:09:00 | 5010.55 | 5015.00 | 5010.55 | 5015.00 | 19.21 | 96267.11 | 5011.82 2014-01-05 09:10:00 | 5015.00 | 5015.00 | 5014.99 | 5014.99 | 2.93 | 14683.91 | 5015.00 2014-01-05 09:11:00 | 5014.99 | 5015.04 | 5014.99 | 5015.04 | 6.73 | 33735.94 | 5015.00 2014-01-05 09:12:00 | 5015.04 | 5015.04 | 5015.00 | 5015.00 | 6.25 | 31318.74 | 5015.01 2014-01-05 09:13:00 | 5015.00 | 5016.00 | 5015.00 | 5015.98 | 6.13 | 30762.44 | 5015.89 2014-01-05 09:14:00 | 5016.00 | 5016.01 | 5016.00 | 5016.00 | 3.11 | 15574.70 | 5016.01 2014-01-05 09:15:00 | 5015.98 | 5015.98 | 5015.01 | 5015.98 | 2.55 | 12790.72 | 5015.97 2014-01-05 09:16:00 | 5015.01 | 5015.02 | 5015.00 | 5015.00 | 17.65 | 88534.86 | 5015.00 2014-01-05 09:17:00 | 5015.00 | 5015.50 | 5013.00 | 5013.00 | 4.00 | 20059.96 | 5014.99 2014-01-05 09:18:00 | 5013.00 | 5014.70 | 5013.00 | 5014.70 | 0.53 | 2651.93 | 5013.09 2014-01-05 09:19:00 | 5015.00 | 5015.00 | 5014.70 | 5014.70 | 2.50 | 12537.35 | 5014.94 2014-01-05 09:20:00 | 5015.00 | 5017.00 | 5015.00 | 5017.00 | 6.21 | 31155.82 | 5016.23 2014-01-05 09:21:00 | 5017.00 | 5017.00 | 5017.00 | 5017.00 | 1.19 | 5980.26 | 5017.00 2014-01-05 09:22:00 | . | . | . | . | . | . | . 2014-01-05 09:23:00 | 5017.00 | 5017.00 | 5017.00 | 5017.00 | 2.26 | 11318.35 | 5017.00 2014-01-05 09:24:00 | 5015.98 | 5015.98 | 5015.98 | 5015.98 | 0.03 | 130.42 | 5015.98 2014-01-05 09:25:00 | 5015.98 | 5016.00 | 5015.00 | 5015.00 | 2.87 | 14399.15 | 5015.38 2014-01-05 09:26:00 | 5016.90 | 5016.90 | 5016.90 | 5016.90 | 0.02 | 90.30 | 5016.90 2014-01-05 09:27:00 | . | . | . | . | . | . | . 2014-01-05 09:28:00 | 5015.03 | 5015.03 | 5015.00 | 5015.00 | 14.00 | 70210.13 | 5015.01 2014-01-05 09:29:00 | 5016.00 | 5016.40 | 5016.00 | 5016.40 | 0.19 | 938.00 | 5016.02 2014-01-05 09:30:00 | 5016.39 | 5017.00 | 5016.39 | 5017.00 | 6.91 | 34660.68 | 5016.74 2014-01-05 09:31:00 | 5017.00 | 5019.00 | 5017.00 | 5017.00 | 6.20 | 31119.93 | 5017.73 2014-01-05 09:32:00 | 5019.00 | 5019.00 | 5019.00 | 5019.00 | 0.09 | 431.63 | 5019.00 2014-01-05 09:33:00 | 5018.71 | 5018.99 | 5018.41 | 5018.99 | 11.03 | 55336.35 | 5018.71 2014-01-05 09:34:00 | 5017.01 | 5017.01 | 5017.01 | 5017.01 | 0.01 | 50.17 | 5017.01 2014-01-05 09:35:00 | 5017.01 | 5017.01 | 5016.80 | 5016.80 | 2.31 | 11599.28 | 5016.99 2014-01-05 09:36:00 | 5017.00 | 5017.00 | 5016.01 | 5016.01 | 0.27 | 1354.56 | 5016.87 2014-01-05 09:37:00 | 5016.80 | 5017.01 | 5016.80 | 5017.01 | 3.69 | 18502.50 | 5016.95 2014-01-05 09:38:00 | 5017.01 | 5018.00 | 5017.01 | 5018.00 | 2.03 | 10170.47 | 5017.50 2014-01-05 09:39:00 | 5018.00 | 5018.00 | 5018.00 | 5018.00 | 0.59 | 2970.66 | 5018.00 2014-01-05 09:40:00 | 5018.00 | 5018.00 | 5018.00 | 5018.00 | 3.10 | 15530.71 | 5018.00 2014-01-05 09:41:00 | 5018.00 | 5018.99 | 5018.00 | 5018.90 | 9.69 | 48616.59 | 5018.23 2014-01-05 09:42:00 | 5018.99 | 5019.97 | 5018.98 | 5019.97 | 5.06 | 25397.94 | 5019.36 2014-01-05 09:43:00 | 5019.97 | 5020.00 | 5019.97 | 5019.98 | 6.97 | 35004.37 | 5019.99 2014-01-05 09:44:00 | 5020.00 | 5020.00 | 5019.98 | 5020.00 | 2.93 | 14683.50 | 5020.00 2014-01-05 09:45:00 | 5020.00 | 5020.00 | 5019.98 | 5020.00 | 2.18 | 10943.58 | 5019.99 2014-01-05 09:46:00 | 5021.00 | 5021.00 | 5020.00 | 5020.00 | 4.25 | 21330.09 | 5020.03 2014-01-05 09:47:00 | 5016.72 | 5020.00 | 5016.00 | 5018.26 | 29.27 | 146864.44 | 5017.58 2014-01-05 09:48:00 | 5019.96 | 5022.00 | 5019.96 | 5022.00 | 10.84 | 54448.28 | 5021.05 2014-01-05 09:49:00 | 5022.00 | 5022.00 | 5021.00 | 5021.40 | 28.88 | 145030.19 | 5021.47 2014-01-05 09:50:00 | 5020.00 | 5020.00 | 5020.00 | 5020.00 | 0.35 | 1757.00 | 5020.00 2014-01-05 09:51:00 | 5020.00 | 5020.00 | 5020.00 | 5020.00 | 1.70 | 8534.00 | 5020.00 2014-01-05 09:52:00 | 5020.00 | 5025.00 | 5020.00 | 5025.00 | 38.07 | 191238.56 | 5023.74 2014-01-05 09:53:00 | 5025.01 | 5025.01 | 5024.90 | 5025.00 | 16.50 | 82922.44 | 5024.99 2014-01-05 09:54:00 | 5025.00 | 5025.00 | 5024.00 | 5024.00 | 0.34 | 1708.40 | 5024.71 2014-01-05 09:55:00 | 5024.00 | 5025.00 | 5024.00 | 5025.00 | 10.36 | 52076.10 | 5024.71 2014-01-05 09:56:00 | 5024.01 | 5024.01 | 5024.01 | 5024.01 | 0.20 | 1004.80 | 5024.01 2014-01-05 09:57:00 | 5024.01 | 5024.01 | 5022.00 | 5024.00 | 4.49 | 22547.74 | 5022.89 2014-01-05 09:58:00 | 5024.00 | 5024.00 | 5024.00 | 5024.00 | 6.06 | 30420.32 | 5024.00 2014-01-05 09:59:00 | 5024.99 | 5024.99 | 5024.99 | 5024.99 | 1.70 | 8542.48 | 5024.99 2014-01-05 10:00:00 | 5024.99 | 5024.99 | 5018.00 | 5018.00 | 21.91 | 109980.32 | 5020.56 2014-01-05 10:01:00 | 5018.00 | 5023.54 | 5018.00 | 5023.54 | 8.96 | 44969.46 | 5021.15 2014-01-05 10:02:00 | 5024.00 | 5024.30 | 5024.00 | 5024.00 | 11.24 | 56489.86 | 5024.00 2014-01-05 10:03:00 | 5024.00 | 5024.00 | 5021.77 | 5023.00 | 5.59 | 28072.62 | 5022.83 2014-01-05 10:04:00 | 5023.00 | 5023.00 | 5018.02 | 5019.00 | 4.50 | 22592.86 | 5019.52 2014-01-05 10:05:00 | 5019.00 | 5022.00 | 5019.00 | 5022.00 | 4.33 | 21734.56 | 5020.69 2014-01-05 10:06:00 | 5022.00 | 5023.00 | 5022.00 | 5023.00 | 2.03 | 10216.75 | 5022.98 2014-01-05 10:07:00 | 5023.00 | 5025.00 | 5023.00 | 5023.00 | 8.79 | 44170.48 | 5023.94 2014-01-05 10:08:00 | 5023.98 | 5023.98 | 5023.00 | 5023.00 | 0.03 | 160.76 | 5023.80 2014-01-05 10:09:00 | . | . | . | . | . | . | . 2014-01-05 10:10:00 | 5023.00 | 5023.00 | 5023.00 | 5023.00 | 1.57 | 7876.06 | 5023.00 2014-01-05 10:11:00 | 5024.95 | 5026.00 | 5024.95 | 5026.00 | 8.92 | 44809.49 | 5025.17 2014-01-05 10:12:00 | 5026.00 | 5029.00 | 5023.54 | 5028.00 | 34.04 | 171066.05 | 5026.03 2014-01-05 10:13:00 | 5028.00 | 5029.85 | 5028.00 | 5029.85 | 3.13 | 15746.25 | 5029.14 2014-01-05 10:14:00 | 5029.98 | 5030.00 | 5029.00 | 5029.00 | 5.50 | 27657.68 | 5029.58 2014-01-05 10:15:00 | 5029.00 | 5029.00 | 5029.00 | 5029.00 | 0.43 | 2167.50 | 5029.00 2014-01-05 10:16:00 | 5028.00 | 5028.01 | 5028.00 | 5028.01 | 1.86 | 9352.09 | 5028.00 2014-01-05 10:17:00 | 5028.00 | 5030.00 | 5027.05 | 5030.00 | 9.19 | 46213.09 | 5028.63 2014-01-05 10:18:00 | 5029.13 | 5030.00 | 5025.04 | 5027.99 | 7.24 | 36426.07 | 5028.45 2014-01-05 10:19:00 | 5029.42 | 5029.50 | 5026.00 | 5026.00 | 8.76 | 44056.57 | 5029.29 2014-01-05 10:20:00 | 5026.15 | 5026.15 | 5026.15 | 5026.15 | 0.43 | 2136.11 | 5026.15 2014-01-05 10:21:00 | 5026.14 | 5027.97 | 5026.13 | 5027.97 | 1.60 | 8048.68 | 5027.28 2014-01-05 10:22:00 | 5026.13 | 5026.13 | 5019.04 | 5020.00 | 29.75 | 149452.92 | 5023.80 2014-01-05 10:23:00 | 5019.99 | 5019.99 | 5019.06 | 5019.06 | 1.11 | 5582.12 | 5019.90 2014-01-05 10:24:00 | 5019.04 | 5020.00 | 5019.04 | 5020.00 | 5.78 | 28988.05 | 5019.58 2014-01-05 10:25:00 | 5020.00 | 5020.00 | 5000.00 | 5000.13 | 186.86 | 935302.32 | 5005.28 2014-01-05 10:26:00 | 5009.99 | 5009.99 | 5002.00 | 5009.99 | 21.23 | 106348.36 | 5009.58 2014-01-05 10:27:00 | 5009.99 | 5014.74 | 5005.00 | 5009.99 | 29.25 | 146522.46 | 5008.97 2014-01-05 10:28:00 | 5014.99 | 5015.00 | 5011.71 | 5015.00 | 15.84 | 79412.70 | 5012.80 2014-01-05 10:29:00 | 5012.96 | 5015.00 | 5012.00 | 5013.00 | 16.87 | 84589.99 | 5013.33 2014-01-05 10:30:00 | 5015.00 | 5015.00 | 5014.01 | 5015.00 | 11.92 | 59781.92 | 5014.84 2014-01-05 10:31:00 | 5018.45 | 5018.45 | 5015.00 | 5016.01 | 3.30 | 16527.83 | 5016.03 2014-01-05 10:32:00 | 5018.87 | 5018.87 | 5016.01 | 5016.01 | 1.10 | 5517.90 | 5016.27 2014-01-05 10:33:00 | 5018.00 | 5018.00 | 5016.01 | 5018.00 | 4.60 | 23076.87 | 5016.71 2014-01-05 10:34:00 | 5018.00 | 5018.00 | 5018.00 | 5018.00 | 0.41 | 2057.38 | 5018.00 2014-01-05 10:35:00 | 5017.90 | 5017.90 | 5016.50 | 5016.50 | 2.06 | 10308.98 | 5016.54 2014-01-05 10:36:00 | 5017.80 | 5017.90 | 5016.51 | 5016.51 | 7.83 | 39290.09 | 5017.89 2014-01-05 10:37:00 | 5017.77 | 5017.80 | 5017.77 | 5017.80 | 0.44 | 2207.83 | 5017.79 2014-01-05 10:38:00 | 5017.80 | 5017.80 | 5017.80 | 5017.80 | 0.08 | 401.42 | 5017.80 2014-01-05 10:39:00 | 5016.51 | 5016.51 | 5015.00 | 5015.00 | 11.16 | 55952.32 | 5015.45 2014-01-05 10:40:00 | 5015.00 | 5015.00 | 5012.00 | 5012.00 | 8.15 | 40883.64 | 5013.32 2014-01-05 10:41:00 | 5010.00 | 5013.00 | 5010.00 | 5010.00 | 6.79 | 34004.85 | 5011.77 2014-01-05 10:42:00 | 5014.99 | 5014.99 | 5011.00 | 5011.00 | 3.70 | 18515.93 | 5011.08 2014-01-05 10:43:00 | 5011.00 | 5011.00 | 5010.97 | 5011.00 | 4.81 | 24077.83 | 5010.99 2014-01-05 10:44:00 | 5010.98 | 5010.98 | 5010.00 | 5010.00 | 2.07 | 10381.14 | 5010.20 2014-01-05 10:45:00 | 5006.21 | 5010.00 | 5006.21 | 5009.00 | 7.61 | 38123.62 | 5009.02 2014-01-05 10:46:00 | 5010.00 | 5010.11 | 5009.92 | 5010.00 | 4.93 | 24689.08 | 5009.96 2014-01-05 10:47:00 | 5011.00 | 5012.00 | 5005.03 | 5010.00 | 4.55 | 22782.64 | 5010.48 2014-01-05 10:48:00 | 5009.14 | 5010.00 | 5006.93 | 5010.00 | 10.00 | 50066.47 | 5008.15 2014-01-05 10:49:00 | 5010.00 | 5010.00 | 5009.00 | 5009.00 | 8.43 | 42222.28 | 5009.76 2014-01-05 10:50:00 | 5009.00 | 5009.00 | 5009.00 | 5009.00 | 5.40 | 27063.63 | 5009.00 2014-01-05 10:51:00 | 5010.00 | 5012.00 | 5010.00 | 5012.00 | 4.47 | 22390.64 | 5010.21 2014-01-05 10:52:00 | 5009.01 | 5010.01 | 5009.00 | 5010.01 | 6.15 | 30800.50 | 5009.84 2014-01-05 10:53:00 | 5010.03 | 5012.00 | 5010.01 | 5012.00 | 2.15 | 10746.78 | 5010.16 2014-01-05 10:54:00 | 5010.08 | 5010.99 | 5008.00 | 5010.00 | 5.93 | 29728.76 | 5009.90 2014-01-05 10:55:00 | 5010.00 | 5010.99 | 5010.00 | 5010.99 | 1.71 | 8542.25 | 5010.12 2014-01-05 10:56:00 | 5010.03 | 5010.03 | 5010.03 | 5010.03 | 0.66 | 3316.64 | 5010.03 2014-01-05 10:57:00 | 5010.04 | 5010.04 | 5010.02 | 5010.02 | 2.99 | 14979.96 | 5010.02 2014-01-05 10:58:00 | 5011.98 | 5011.99 | 5010.02 | 5011.99 | 10.08 | 50498.39 | 5010.26 2014-01-05 10:59:00 | 5011.99 | 5012.00 | 5010.02 | 5012.00 | 8.74 | 43820.96 | 5011.55 2014-01-05 11:00:00 | 5010.34 | 5012.00 | 5010.34 | 5012.00 | 2.82 | 14152.85 | 5011.63 2014-01-05 11:01:00 | 5014.98 | 5014.98 | 5014.98 | 5014.98 | 0.70 | 3530.55 | 5014.98 2014-01-05 11:02:00 | 5014.99 | 5015.00 | 5014.98 | 5015.00 | 8.90 | 44628.45 | 5015.00 2014-01-05 11:03:00 | 5015.00 | 5016.00 | 5015.00 | 5015.00 | 3.94 | 19770.13 | 5015.25 2014-01-05 11:04:00 | 5016.00 | 5016.51 | 5016.00 | 5016.51 | 4.59 | 23024.17 | 5016.16 2014-01-05 11:05:00 | 5017.00 | 5017.00 | 5016.53 | 5016.54 | 2.38 | 11944.87 | 5016.74 2014-01-05 11:06:00 | 5014.98 | 5014.98 | 5012.00 | 5012.00 | 0.24 | 1183.46 | 5014.65 2014-01-05 11:07:00 | 5014.67 | 5014.98 | 5014.67 | 5014.98 | 2.09 | 10486.30 | 5014.97 2014-01-05 11:08:00 | 5014.98 | 5014.98 | 5013.00 | 5013.00 | 4.32 | 21649.04 | 5014.83 2014-01-05 11:09:00 | 5013.00 | 5013.00 | 5012.00 | 5013.00 | 4.68 | 23445.29 | 5012.89 2014-01-05 11:10:00 | 5012.90 | 5012.90 | 5012.90 | 5012.90 | 0.66 | 3313.53 | 5012.90 2014-01-05 11:11:00 | 5013.00 | 5014.99 | 5013.00 | 5014.99 | 2.46 | 12332.89 | 5013.37 2014-01-05 11:12:00 | 5014.00 | 5014.00 | 5014.00 | 5014.00 | 0.10 | 501.40 | 5014.00 2014-01-05 11:13:00 | 5013.10 | 5013.10 | 5013.10 | 5013.10 | 3.18 | 15941.66 | 5013.10 2014-01-05 11:14:00 | 5013.10 | 5014.00 | 5012.90 | 5012.90 | 6.70 | 33586.16 | 5013.61 2014-01-05 11:15:00 | 5012.00 | 5012.00 | 5012.00 | 5012.00 | 1.07 | 5377.88 | 5012.00 2014-01-05 11:16:00 | 5012.00 | 5014.00 | 5010.01 | 5012.00 | 5.77 | 28910.84 | 5010.54 2014-01-05 11:17:00 | 5012.00 | 5012.00 | 5010.01 | 5012.00 | 2.86 | 14337.34 | 5011.30 2014-01-05 11:18:00 | 5012.00 | 5012.00 | 5012.00 | 5012.00 | 1.00 | 5012.00 | 5012.00 2014-01-05 11:19:00 | 5011.08 | 5014.00 | 5011.00 | 5014.00 | 10.72 | 53744.55 | 5012.55 2014-01-05 11:20:00 | 5013.00 | 5014.98 | 5013.00 | 5014.98 | 6.89 | 34567.36 | 5014.12 2014-01-05 11:21:00 | 5014.98 | 5014.99 | 5014.98 | 5014.99 | 4.27 | 21398.94 | 5014.99 2014-01-05 11:22:00 | 5014.98 | 5014.99 | 5014.00 | 5014.98 | 2.38 | 11930.19 | 5014.79 2014-01-05 11:23:00 | 5014.98 | 5015.00 | 5014.97 | 5014.97 | 1.29 | 6469.32 | 5014.98 2014-01-05 11:24:00 | 5014.97 | 5015.00 | 5012.00 | 5014.00 | 6.85 | 34331.70 | 5014.12 2014-01-05 11:25:00 | 5013.00 | 5013.00 | 5011.00 | 5011.00 | 1.23 | 6160.22 | 5012.38 2014-01-05 11:26:00 | 5011.10 | 5014.00 | 5010.11 | 5010.11 | 3.31 | 16566.66 | 5011.09 2014-01-05 11:27:00 | 5014.00 | 5014.00 | 5010.12 | 5012.36 | 18.59 | 93173.14 | 5011.46 2014-01-05 11:28:00 | 5010.20 | 5011.00 | 5010.11 | 5010.11 | 1.75 | 8768.34 | 5010.48 2014-01-05 11:29:00 | 5013.68 | 5013.99 | 5012.02 | 5013.99 | 5.20 | 26090.01 | 5013.45 2014-01-05 11:30:00 | 5013.99 | 5013.99 | 5012.00 | 5012.01 | 9.06 | 45410.36 | 5012.73 2014-01-05 11:31:00 | 5013.00 | 5013.00 | 5013.00 | 5013.00 | 4.00 | 20052.00 | 5013.00 2014-01-05 11:32:00 | 5013.49 | 5013.50 | 5013.00 | 5013.00 | 0.39 | 1955.21 | 5013.37 2014-01-05 11:33:00 | 5012.07 | 5012.07 | 5012.06 | 5012.06 | 1.25 | 6260.06 | 5012.06 2014-01-05 11:34:00 | 5012.00 | 5012.00 | 5011.00 | 5011.00 | 1.14 | 5688.59 | 5011.98 2014-01-05 11:35:00 | 5011.98 | 5011.99 | 5010.99 | 5011.99 | 4.74 | 23749.59 | 5011.52 2014-01-05 11:36:00 | 5011.02 | 5011.99 | 5011.00 | 5011.99 | 1.26 | 6294.40 | 5011.47 2014-01-05 11:37:00 | 5011.99 | 5011.99 | 5011.99 | 5011.99 | 0.10 | 501.20 | 5011.99 2014-01-05 11:38:00 | 5010.21 | 5010.21 | 5010.04 | 5010.11 | 5.70 | 28567.70 | 5010.12 2014-01-05 11:39:00 | 5010.03 | 5010.03 | 5010.03 | 5010.03 | 8.22 | 41187.46 | 5010.03 2014-01-05 11:40:00 | . | . | . | . | . | . | . 2014-01-05 11:41:00 | 5010.03 | 5011.99 | 5010.00 | 5011.99 | 10.76 | 53914.52 | 5010.18 2014-01-05 11:42:00 | 5012.00 | 5012.05 | 5011.99 | 5012.01 | 6.11 | 30633.37 | 5012.00 2014-01-05 11:43:00 | 5012.01 | 5013.00 | 5012.01 | 5013.00 | 0.68 | 3403.57 | 5012.63 2014-01-05 11:44:00 | 5013.98 | 5014.97 | 5013.00 | 5014.97 | 1.92 | 9640.89 | 5013.46 2014-01-05 11:45:00 | 5014.97 | 5015.00 | 5014.97 | 5015.00 | 3.00 | 15044.97 | 5014.99 2014-01-05 11:46:00 | 5015.00 | 5016.00 | 5015.00 | 5016.00 | 5.44 | 27304.05 | 5015.44 2014-01-05 11:47:00 | 5015.02 | 5016.00 | 5015.00 | 5016.00 | 5.75 | 28845.29 | 5015.70 2014-01-05 11:48:00 | 5016.00 | 5016.00 | 5016.00 | 5016.00 | 0.24 | 1183.78 | 5016.00 2014-01-05 11:49:00 | 5016.00 | 5017.63 | 5016.00 | 5017.60 | 2.93 | 14707.95 | 5016.36 2014-01-05 11:50:00 | 5017.60 | 5017.60 | 5017.60 | 5017.60 | 0.27 | 1374.82 | 5017.60 2014-01-05 11:51:00 | 5017.49 | 5017.49 | 5017.00 | 5017.00 | 3.01 | 15092.14 | 5017.33 2014-01-05 11:52:00 | 5017.00 | 5017.00 | 5017.00 | 5017.00 | 3.69 | 18512.73 | 5017.00 2014-01-05 11:53:00 | 5016.00 | 5018.00 | 5015.01 | 5018.00 | 26.47 | 132812.76 | 5017.67 2014-01-05 11:54:00 | 5019.00 | 5023.00 | 5019.00 | 5023.00 | 13.86 | 69578.12 | 5020.07 2014-01-05 11:55:00 | 5023.00 | 5025.00 | 5020.00 | 5023.00 | 11.89 | 59708.04 | 5022.55 2014-01-05 11:56:00 | 5020.00 | 5022.50 | 5020.00 | 5022.00 | 1.44 | 7245.50 | 5021.14 2014-01-05 11:57:00 | 5022.00 | 5025.00 | 5022.00 | 5025.00 | 30.73 | 154343.42 | 5023.06 2014-01-05 11:58:00 | 5025.00 | 5027.90 | 5025.00 | 5025.00 | 11.55 | 58063.74 | 5026.29 2014-01-05 11:59:00 | 5025.00 | 5033.00 | 5025.00 | 5033.00 | 19.38 | 97483.90 | 5029.61 2014-01-05 12:00:00 | 5033.00 | 5046.60 | 5033.00 | 5036.10 | 44.07 | 222016.62 | 5038.16 2014-01-05 12:01:00 | 5036.10 | 5037.00 | 5019.80 | 5019.80 | 29.04 | 146085.06 | 5029.96 2014-01-05 12:02:00 | 5030.00 | 5033.99 | 5030.00 | 5030.48 | 25.98 | 130706.80 | 5031.44 2014-01-05 12:03:00 | 5033.00 | 5035.00 | 5026.01 | 5035.00 | 48.44 | 243729.50 | 5031.47 2014-01-05 12:04:00 | 5035.00 | 5045.00 | 5030.00 | 5035.00 | 52.65 | 265137.65 | 5035.76 2014-01-05 12:05:00 | 5035.00 | 5046.01 | 5035.00 | 5046.00 | 49.13 | 247815.00 | 5043.76 2014-01-05 12:06:00 | 5045.00 | 5046.00 | 5036.00 | 5040.00 | 32.20 | 162463.66 | 5044.99 2014-01-05 12:07:00 | 5040.00 | 5045.00 | 5035.00 | 5039.99 | 34.22 | 172338.83 | 5036.35 2014-01-05 12:08:00 | 5040.00 | 5045.00 | 5040.00 | 5045.00 | 19.56 | 98634.81 | 5043.19 2014-01-05 12:09:00 | 5045.00 | 5046.00 | 5044.00 | 5045.00 | 8.04 | 40537.16 | 5045.07 2014-01-05 12:10:00 | 5045.00 | 5045.00 | 5042.99 | 5043.01 | 15.47 | 78050.70 | 5044.32 2014-01-05 12:11:00 | 5045.00 | 5046.00 | 5043.00 | 5046.00 | 11.55 | 58288.53 | 5045.32 2014-01-05 12:12:00 | 5046.60 | 5048.00 | 5046.00 | 5047.00 | 13.37 | 67459.18 | 5047.07 2014-01-05 12:13:00 | 5046.01 | 5049.00 | 5045.59 | 5049.00 | 80.25 | 405104.67 | 5048.28 2014-01-05 12:14:00 | 5049.00 | 5055.00 | 5046.00 | 5050.00 | 26.98 | 136264.23 | 5049.82 2014-01-05 12:15:00 | 5055.00 | 5080.00 | 5055.00 | 5073.56 | 95.91 | 486165.06 | 5069.08 2014-01-05 12:16:00 | 5075.00 | 5081.00 | 5075.00 | 5081.00 | 31.72 | 161073.13 | 5078.45 2014-01-05 12:17:00 | 5081.00 | 5094.00 | 5080.00 | 5094.00 | 34.02 | 172950.71 | 5084.09 2014-01-05 12:18:00 | 5094.00 | 5094.99 | 5080.00 | 5088.00 | 60.28 | 306844.17 | 5090.74 2014-01-05 12:19:00 | 5080.01 | 5090.00 | 5075.00 | 5080.00 | 47.26 | 240252.04 | 5083.73 2014-01-05 12:20:00 | 5080.00 | 5084.99 | 5075.00 | 5075.00 | 80.06 | 406638.47 | 5079.04 2014-01-05 12:21:00 | 5075.01 | 5093.00 | 5075.01 | 5092.00 | 39.04 | 198518.53 | 5084.48 2014-01-05 12:22:00 | 5080.00 | 5090.45 | 5080.00 | 5084.01 | 15.75 | 80064.39 | 5084.42 2014-01-05 12:23:00 | 5084.00 | 5088.00 | 5081.00 | 5084.01 | 31.50 | 160163.60 | 5084.07 2014-01-05 12:24:00 | 5082.01 | 5088.99 | 5081.00 | 5087.29 | 26.88 | 136653.05 | 5083.44 2014-01-05 12:25:00 | 5085.00 | 5085.00 | 5010.00 | 5080.00 | 318.36 | 1603479.32 | 5036.70 2014-01-05 12:26:00 | 5080.00 | 5082.00 | 5050.00 | 5070.00 | 49.96 | 253166.53 | 5067.49 2014-01-05 12:27:00 | 5070.00 | 5073.49 | 5050.00 | 5057.99 | 51.45 | 260233.12 | 5058.37 2014-01-05 12:28:00 | 5055.00 | 5070.00 | 5045.00 | 5064.59 | 118.98 | 601843.79 | 5058.57 2014-01-05 12:29:00 | 5062.00 | 5072.00 | 5060.01 | 5066.37 | 31.52 | 159640.43 | 5064.90 2014-01-05 12:30:00 | 5065.00 | 5070.00 | 5062.00 | 5068.00 | 56.90 | 288308.64 | 5066.85 2014-01-05 12:31:00 | 5063.16 | 5069.00 | 5063.16 | 5068.00 | 30.35 | 153726.91 | 5065.80 2014-01-05 12:32:00 | 5067.99 | 5068.00 | 5065.00 | 5068.00 | 16.45 | 83345.09 | 5067.80 2014-01-05 12:33:00 | 5068.00 | 5072.00 | 5067.00 | 5072.00 | 11.18 | 56684.31 | 5070.15 2014-01-05 12:34:00 | 5073.00 | 5079.00 | 5073.00 | 5075.00 | 11.21 | 56892.42 | 5074.70 2014-01-05 12:35:00 | 5078.00 | 5080.00 | 5078.00 | 5078.99 | 13.68 | 69480.86 | 5078.64 2014-01-05 12:36:00 | 5079.00 | 5084.99 | 5078.99 | 5084.99 | 13.91 | 70665.03 | 5080.89 2014-01-05 12:37:00 | 5084.99 | 5085.00 | 5082.00 | 5085.00 | 38.75 | 197050.45 | 5084.65 2014-01-05 12:38:00 | 5085.98 | 5085.99 | 5082.00 | 5083.00 | 36.26 | 184335.93 | 5083.87 2014-01-05 12:39:00 | 5083.00 | 5086.00 | 5082.00 | 5083.00 | 25.42 | 129238.10 | 5083.91 2014-01-05 12:40:00 | 5083.00 | 5090.00 | 5080.00 | 5090.00 | 71.17 | 361914.06 | 5085.35 2014-01-05 12:41:00 | 5090.00 | 5106.00 | 5090.00 | 5103.00 | 120.11 | 612286.00 | 5097.54 2014-01-05 12:42:00 | 5109.00 | 5128.00 | 5105.00 | 5120.00 | 103.34 | 528786.84 | 5116.96 2014-01-05 12:43:00 | 5117.32 | 5120.00 | 5109.00 | 5110.00 | 53.21 | 272173.12 | 5114.69 2014-01-05 12:44:00 | 5109.99 | 5110.00 | 5106.01 | 5109.00 | 77.33 | 395040.45 | 5108.17 2014-01-05 12:45:00 | 5108.99 | 5120.00 | 5107.00 | 5119.00 | 53.17 | 271929.84 | 5113.96 2014-01-05 12:46:00 | 5120.00 | 5150.00 | 5120.00 | 5139.00 | 110.79 | 569581.94 | 5141.28 2014-01-05 12:47:00 | 5140.00 | 5152.00 | 5139.00 | 5149.99 | 116.36 | 599054.35 | 5148.37 2014-01-05 12:48:00 | 5149.99 | 5150.00 | 5140.00 | 5149.00 | 101.71 | 523038.81 | 5142.30 2014-01-05 12:49:00 | 5149.00 | 5149.00 | 5141.00 | 5147.00 | 30.96 | 159285.46 | 5144.55 2014-01-05 12:50:00 | 5147.00 | 5165.00 | 5142.43 | 5155.00 | 75.13 | 387353.61 | 5155.50 2014-01-05 12:51:00 | 5156.78 | 5160.00 | 5155.00 | 5160.00 | 82.76 | 426995.28 | 5159.19 2014-01-05 12:52:00 | 5160.00 | 5174.00 | 5158.99 | 5160.00 | 62.56 | 323083.63 | 5164.22 2014-01-05 12:53:00 | 5161.08 | 5167.42 | 5160.01 | 5165.00 | 56.07 | 289485.42 | 5163.39 2014-01-05 12:54:00 | 5162.00 | 5162.00 | 5152.00 | 5152.00 | 94.02 | 484881.32 | 5157.16 2014-01-05 12:55:00 | 5152.20 | 5157.00 | 5150.00 | 5151.00 | 64.25 | 330989.36 | 5151.75 2014-01-05 12:56:00 | 5151.00 | 5154.00 | 5142.01 | 5146.00 | 69.99 | 360388.68 | 5149.29 2014-01-05 12:57:00 | 5146.00 | 5152.20 | 5146.00 | 5152.20 | 25.61 | 131881.40 | 5149.61 2014-01-05 12:58:00 | 5152.20 | 5170.00 | 5152.20 | 5165.00 | 59.36 | 306457.16 | 5162.43 2014-01-05 12:59:00 | 5165.00 | 5170.00 | 5158.00 | 5168.00 | 69.30 | 358059.72 | 5166.58 2014-01-05 13:00:00 | 5168.00 | 5170.00 | 5165.00 | 5165.00 | 38.95 | 201303.99 | 5168.27 2014-01-05 13:01:00 | 5167.69 | 5168.00 | 5159.00 | 5159.00 | 70.81 | 365721.11 | 5165.04 2014-01-05 13:02:00 | 5160.00 | 5160.00 | 5130.00 | 5140.00 | 117.31 | 604056.92 | 5149.06 2014-01-05 13:03:00 | 5140.00 | 5148.00 | 5129.99 | 5139.00 | 63.06 | 324100.24 | 5139.31 2014-01-05 13:04:00 | 5135.00 | 5140.00 | 5130.00 | 5140.00 | 64.02 | 328771.56 | 5135.21 2014-01-05 13:05:00 | 5140.00 | 5140.00 | 5127.00 | 5127.00 | 73.18 | 375686.09 | 5133.59 2014-01-05 13:06:00 | 5127.00 | 5127.00 | 5105.00 | 5105.00 | 97.23 | 497178.28 | 5113.42 2014-01-05 13:07:00 | 5105.00 | 5128.00 | 5102.00 | 5124.79 | 74.00 | 378327.98 | 5112.82 2014-01-05 13:08:00 | 5120.01 | 5140.00 | 5120.01 | 5130.00 | 117.78 | 604845.02 | 5135.21 2014-01-05 13:09:00 | 5130.00 | 5140.00 | 5128.00 | 5130.00 | 75.98 | 390152.65 | 5135.07 2014-01-05 13:10:00 | 5129.00 | 5132.00 | 5120.00 | 5120.00 | 42.93 | 220156.32 | 5128.14 2014-01-05 13:11:00 | 5120.00 | 5121.00 | 5112.00 | 5112.00 | 56.01 | 286642.67 | 5117.43 2014-01-05 13:12:00 | 5116.69 | 5125.00 | 5115.57 | 5124.00 | 40.92 | 209457.99 | 5119.09 2014-01-05 13:13:00 | 5124.00 | 5130.00 | 5124.00 | 5124.00 | 60.30 | 309092.32 | 5125.82 2014-01-05 13:14:00 | 5125.20 | 5132.00 | 5112.00 | 5128.00 | 116.71 | 597705.73 | 5121.33 2014-01-05 13:15:00 | 5130.00 | 5130.00 | 5122.00 | 5125.99 | 27.26 | 139769.77 | 5127.85 2014-01-05 13:16:00 | 5125.97 | 5130.00 | 5122.21 | 5127.00 | 33.06 | 169433.03 | 5125.02 2014-01-05 13:17:00 | 5128.00 | 5135.00 | 5127.00 | 5132.00 | 53.97 | 276949.16 | 5132.01 2014-01-05 13:18:00 | 5135.00 | 5138.99 | 5132.00 | 5137.00 | 86.83 | 445951.27 | 5135.85 2014-01-05 13:19:00 | 5137.00 | 5140.01 | 5133.29 | 5140.01 | 26.60 | 136665.02 | 5137.59 2014-01-05 13:20:00 | 5142.00 | 5148.74 | 5142.00 | 5148.74 | 42.11 | 216669.20 | 5145.44 2014-01-05 13:21:00 | 5148.00 | 5155.00 | 5148.00 | 5153.00 | 48.72 | 250940.05 | 5151.08 2014-01-05 13:22:00 | 5151.60 | 5160.00 | 5151.00 | 5155.00 | 70.42 | 363043.86 | 5155.55 2014-01-05 13:23:00 | 5157.72 | 5159.00 | 5148.74 | 5150.00 | 89.95 | 463743.32 | 5155.74 2014-01-05 13:24:00 | 5155.00 | 5155.00 | 5150.00 | 5151.00 | 77.01 | 396806.89 | 5152.87 2014-01-05 13:25:00 | 5154.99 | 5159.00 | 5154.00 | 5155.00 | 37.32 | 192432.05 | 5156.55 2014-01-05 13:26:00 | 5155.00 | 5156.99 | 5155.00 | 5155.00 | 13.87 | 71484.34 | 5155.37 2014-01-05 13:27:00 | 5154.01 | 5154.01 | 5145.00 | 5150.00 | 84.27 | 433976.37 | 5150.08 2014-01-05 13:28:00 | 5150.00 | 5151.00 | 5144.99 | 5150.01 | 53.77 | 276787.00 | 5147.80 2014-01-05 13:29:00 | 5150.00 | 5155.00 | 5149.00 | 5151.40 | 54.64 | 281462.16 | 5150.93 2014-01-05 13:30:00 | 5151.00 | 5154.90 | 5151.00 | 5154.00 | 56.59 | 291642.35 | 5153.97 2014-01-05 13:31:00 | 5154.00 | 5156.00 | 5154.00 | 5155.03 | 74.70 | 385065.59 | 5155.03 2014-01-05 13:32:00 | 5155.03 | 5157.00 | 5153.00 | 5155.00 | 64.34 | 331670.19 | 5155.12 2014-01-05 13:33:00 | 5155.00 | 5155.00 | 5149.00 | 5151.00 | 29.20 | 150429.36 | 5151.87 2014-01-05 13:34:00 | 5153.99 | 5155.00 | 5135.00 | 5137.00 | 109.17 | 561383.34 | 5142.38 2014-01-05 13:35:00 | 5137.00 | 5137.00 | 5128.00 | 5134.99 | 80.58 | 413409.26 | 5130.74 2014-01-05 13:36:00 | 5130.00 | 5146.00 | 5130.00 | 5142.01 | 46.86 | 240728.13 | 5137.62 2014-01-05 13:37:00 | 5144.09 | 5148.00 | 5143.00 | 5147.99 | 53.18 | 273658.97 | 5146.19 2014-01-05 13:38:00 | 5147.99 | 5148.00 | 5147.01 | 5147.99 | 75.15 | 386870.95 | 5147.98 2014-01-05 13:39:00 | 5147.99 | 5147.99 | 5140.00 | 5140.00 | 48.51 | 249601.77 | 5145.37 2014-01-05 13:40:00 | 5140.00 | 5140.00 | 5135.99 | 5140.00 | 30.44 | 156385.15 | 5137.66 2014-01-05 13:41:00 | 5139.00 | 5146.00 | 5139.00 | 5142.03 | 10.25 | 52734.34 | 5143.81 2014-01-05 13:42:00 | 5142.01 | 5142.01 | 5138.00 | 5139.99 | 9.73 | 50031.41 | 5139.86 2014-01-05 13:43:00 | 5138.00 | 5142.01 | 5138.00 | 5142.01 | 10.80 | 55517.97 | 5139.60 2014-01-05 13:44:00 | 5142.01 | 5147.00 | 5142.01 | 5146.60 | 12.98 | 66788.05 | 5145.06 2014-01-05 13:45:00 | 5147.00 | 5147.00 | 5145.00 | 5145.98 | 22.23 | 114396.33 | 5146.27 2014-01-05 13:46:00 | 5145.99 | 5146.00 | 5140.00 | 5142.90 | 31.65 | 162849.44 | 5144.67 2014-01-05 13:47:00 | 5142.90 | 5144.00 | 5140.09 | 5140.09 | 15.81 | 81326.66 | 5142.70 2014-01-05 13:48:00 | 5140.09 | 5141.00 | 5140.00 | 5141.00 | 25.52 | 131174.52 | 5140.67 2014-01-05 13:49:00 | 5142.00 | 5142.01 | 5137.00 | 5138.00 | 38.98 | 200322.57 | 5139.64 2014-01-05 13:50:00 | 5140.00 | 5142.00 | 5138.00 | 5142.00 | 26.51 | 136236.49 | 5140.03 2014-01-05 13:51:00 | 5142.00 | 5146.00 | 5142.00 | 5146.00 | 27.36 | 140708.53 | 5143.61 2014-01-05 13:52:00 | 5144.00 | 5147.00 | 5143.00 | 5145.00 | 41.55 | 213791.86 | 5145.29 2014-01-05 13:53:00 | 5144.00 | 5145.00 | 5140.00 | 5140.00 | 57.05 | 293291.99 | 5141.14 2014-01-05 13:54:00 | 5140.00 | 5141.00 | 5139.00 | 5141.00 | 43.01 | 221066.29 | 5139.52 2014-01-05 13:55:00 | 5141.00 | 5148.90 | 5141.00 | 5148.90 | 35.03 | 180258.64 | 5145.54 2014-01-05 13:56:00 | 5149.00 | 5160.01 | 5147.00 | 5160.01 | 154.15 | 794408.71 | 5153.48 2014-01-05 13:57:00 | 5160.01 | 5165.00 | 5157.00 | 5165.00 | 170.27 | 878965.48 | 5162.13 2014-01-05 13:58:00 | 5165.00 | 5190.00 | 5165.00 | 5188.88 | 132.60 | 685887.01 | 5172.72 2014-01-05 13:59:00 | 5190.00 | 5210.00 | 5188.88 | 5209.00 | 167.91 | 872968.69 | 5199.00 2014-01-05 14:00:00 | 5208.00 | 5223.76 | 5194.89 | 5220.00 | 180.72 | 940443.87 | 5204.02 2014-01-05 14:01:00 | 5220.00 | 5250.00 | 5220.00 | 5230.01 | 147.25 | 771420.37 | 5238.78 2014-01-05 14:02:00 | 5230.01 | 5230.01 | 5202.00 | 5202.00 | 141.82 | 739660.19 | 5215.30 2014-01-05 14:03:00 | 5215.00 | 5224.00 | 5201.00 | 5210.00 | 150.92 | 786057.75 | 5208.34 2014-01-05 14:04:00 | 5205.00 | 5240.00 | 5200.50 | 5214.00 | 216.22 | 1127757.73 | 5215.84 2014-01-05 14:05:00 | 5219.99 | 5220.00 | 5213.99 | 5218.00 | 49.66 | 259093.81 | 5217.04 2014-01-05 14:06:00 | 5216.00 | 5218.00 | 5210.00 | 5214.99 | 73.05 | 380915.32 | 5214.80 2014-01-05 14:07:00 | 5214.99 | 5215.00 | 5211.00 | 5215.00 | 75.97 | 396022.16 | 5213.22 2014-01-05 14:08:00 | 5215.00 | 5222.00 | 5214.00 | 5220.00 | 49.19 | 256637.76 | 5217.49 2014-01-05 14:09:00 | 5218.00 | 5250.00 | 5218.00 | 5221.00 | 147.88 | 773759.83 | 5232.28 2014-01-05 14:10:00 | 5225.00 | 5240.00 | 5225.00 | 5238.00 | 62.23 | 325905.85 | 5237.37 2014-01-05 14:11:00 | 5237.00 | 5240.00 | 5231.00 | 5240.00 | 52.50 | 274981.65 | 5237.45 2014-01-05 14:12:00 | 5238.00 | 5245.00 | 5238.00 | 5245.00 | 33.37 | 174875.51 | 5240.97 2014-01-05 14:13:00 | 5247.38 | 5260.00 | 5243.00 | 5255.00 | 101.15 | 531168.45 | 5251.29 2014-01-05 14:14:00 | 5252.52 | 5262.00 | 5252.52 | 5260.00 | 55.44 | 291601.43 | 5259.58 2014-01-05 14:15:00 | 5260.00 | 5260.00 | 5252.00 | 5257.00 | 55.14 | 289836.96 | 5256.10 2014-01-05 14:16:00 | 5257.00 | 5279.99 | 5255.00 | 5270.00 | 100.78 | 530920.75 | 5268.17 2014-01-05 14:17:00 | 5270.00 | 5288.00 | 5265.00 | 5280.00 | 155.97 | 823554.50 | 5280.38 2014-01-05 14:18:00 | 5280.00 | 5290.00 | 5275.00 | 5285.00 | 306.18 | 1617306.90 | 5282.23 2014-01-05 14:19:00 | 5285.00 | 5290.99 | 5275.00 | 5290.99 | 142.12 | 751091.73 | 5284.80 2014-01-05 14:20:00 | 5290.00 | 5323.28 | 5290.00 | 5315.00 | 151.38 | 803007.90 | 5304.76 2014-01-05 14:21:00 | 5315.00 | 5330.00 | 5313.00 | 5330.00 | 141.75 | 754288.06 | 5321.22 2014-01-05 14:22:00 | 5330.00 | 5345.00 | 5330.00 | 5335.00 | 125.70 | 671171.40 | 5339.51 2014-01-05 14:23:00 | 5342.00 | 5358.00 | 5324.00 | 5355.00 | 298.18 | 1591796.31 | 5338.46 2014-01-05 14:24:00 | 5355.00 | 5361.00 | 5350.00 | 5360.00 | 136.72 | 732444.90 | 5357.14 2014-01-05 14:25:00 | 5364.34 | 5375.50 | 5360.00 | 5375.50 | 62.67 | 336266.66 | 5366.01 2014-01-05 14:26:00 | 5376.00 | 5386.00 | 5370.00 | 5385.00 | 184.76 | 994296.99 | 5381.59 2014-01-05 14:27:00 | 5383.00 | 5386.00 | 5350.00 | 5370.00 | 178.52 | 959204.33 | 5373.09 2014-01-05 14:28:00 | 5370.00 | 5371.00 | 5320.00 | 5321.00 | 175.42 | 937291.40 | 5343.10 2014-01-05 14:29:00 | 5330.00 | 5349.99 | 5321.00 | 5340.00 | 116.32 | 620901.14 | 5337.96 2014-01-05 14:30:00 | 5340.01 | 5345.00 | 5300.00 | 5310.00 | 320.35 | 1707421.67 | 5329.83 2014-01-05 14:31:00 | 5300.00 | 5340.00 | 5291.00 | 5340.00 | 148.80 | 790187.77 | 5310.37 2014-01-05 14:32:00 | 5323.44 | 5329.00 | 5303.00 | 5315.00 | 66.44 | 353162.24 | 5315.59 2014-01-05 14:33:00 | 5325.00 | 5325.00 | 5309.00 | 5315.00 | 102.96 | 547454.41 | 5317.16 2014-01-05 14:34:00 | 5319.99 | 5329.00 | 5312.10 | 5321.00 | 97.37 | 518010.10 | 5319.85 2014-01-05 14:35:00 | 5322.00 | 5337.90 | 5320.00 | 5335.00 | 58.97 | 314281.43 | 5329.60 2014-01-05 14:36:00 | 5335.00 | 5359.99 | 5330.00 | 5351.00 | 137.20 | 733427.22 | 5345.56 2014-01-05 14:37:00 | 5350.00 | 5355.00 | 5345.00 | 5345.00 | 84.83 | 453770.98 | 5349.43 2014-01-05 14:38:00 | 5345.00 | 5349.90 | 5312.30 | 5329.90 | 98.10 | 523224.37 | 5333.42 2014-01-05 14:39:00 | 5329.90 | 5330.00 | 5320.00 | 5323.00 | 104.68 | 557279.08 | 5323.49 2014-01-05 14:40:00 | 5328.00 | 5337.00 | 5323.00 | 5333.94 | 126.78 | 675911.28 | 5331.29 2014-01-05 14:41:00 | 5334.00 | 5334.00 | 5323.00 | 5330.00 | 75.74 | 403644.00 | 5329.20 2014-01-05 14:42:00 | 5330.00 | 5340.01 | 5324.00 | 5340.01 | 118.18 | 630063.64 | 5331.25 2014-01-05 14:43:00 | 5341.00 | 5345.10 | 5333.00 | 5340.00 | 90.31 | 482431.22 | 5341.83 2014-01-05 14:44:00 | 5335.01 | 5340.00 | 5335.00 | 5336.00 | 76.37 | 407681.89 | 5338.32 2014-01-05 14:45:00 | 5336.00 | 5338.99 | 5328.80 | 5328.80 | 108.40 | 577991.01 | 5332.17 2014-01-05 14:46:00 | 5330.00 | 5335.00 | 5326.00 | 5328.00 | 55.25 | 294444.49 | 5329.22 2014-01-05 14:47:00 | 5326.00 | 5327.99 | 5321.00 | 5323.00 | 67.89 | 361431.01 | 5323.46 2014-01-05 14:48:00 | 5321.00 | 5326.00 | 5321.00 | 5324.00 | 29.11 | 154914.43 | 5322.42 2014-01-05 14:49:00 | 5324.00 | 5328.80 | 5323.00 | 5328.00 | 30.20 | 160852.51 | 5326.95 2014-01-05 14:50:00 | 5328.00 | 5333.00 | 5328.00 | 5331.00 | 57.56 | 306800.91 | 5330.29 2014-01-05 14:51:00 | 5331.00 | 5332.00 | 5328.00 | 5328.00 | 42.76 | 227884.88 | 5329.77 2014-01-05 14:52:00 | 5328.80 | 5330.00 | 5326.80 | 5327.80 | 48.41 | 257978.22 | 5328.59 2014-01-05 14:53:00 | 5327.80 | 5330.00 | 5325.00 | 5329.00 | 82.64 | 440295.97 | 5328.20 2014-01-05 14:54:00 | 5327.00 | 5329.00 | 5325.00 | 5329.00 | 58.06 | 309339.15 | 5327.74 2014-01-05 14:55:00 | 5328.10 | 5331.00 | 5328.00 | 5328.00 | 67.08 | 357529.06 | 5329.73 2014-01-05 14:56:00 | 5331.00 | 5340.01 | 5330.00 | 5340.01 | 44.05 | 235047.70 | 5336.29 2014-01-05 14:57:00 | 5340.01 | 5345.00 | 5335.00 | 5340.00 | 134.53 | 718373.70 | 5340.00 2014-01-05 14:58:00 | 5341.00 | 5350.01 | 5332.00 | 5350.01 | 150.50 | 804598.90 | 5346.17 2014-01-05 14:59:00 | 5350.01 | 5364.00 | 5350.00 | 5359.00 | 96.23 | 515664.62 | 5358.50 2014-01-05 15:00:00 | 5360.00 | 5386.00 | 5360.00 | 5375.01 | 65.72 | 352841.73 | 5368.54 2014-01-05 15:01:00 | 5380.00 | 5400.00 | 5370.00 | 5400.00 | 109.71 | 590481.40 | 5382.20 2014-01-05 15:02:00 | 5388.00 | 5420.00 | 5388.00 | 5410.00 | 180.14 | 974365.55 | 5409.09 2014-01-05 15:03:00 | 5410.00 | 5411.00 | 5400.00 | 5410.74 | 164.77 | 890785.08 | 5406.13 2014-01-05 15:04:00 | 5410.74 | 5430.00 | 5410.74 | 5420.00 | 77.33 | 418853.39 | 5416.51 2014-01-05 15:05:00 | 5420.00 | 5420.00 | 5371.00 | 5410.00 | 180.56 | 974802.17 | 5398.65 2014-01-05 15:06:00 | 5410.00 | 5419.89 | 5400.01 | 5410.00 | 79.37 | 429165.71 | 5406.95 2014-01-05 15:07:00 | 5410.00 | 5419.00 | 5400.00 | 5415.00 | 175.50 | 949546.22 | 5410.58 2014-01-05 15:08:00 | 5412.50 | 5440.00 | 5412.50 | 5430.00 | 136.01 | 737862.82 | 5424.98 2014-01-05 15:09:00 | 5430.00 | 5450.00 | 5430.00 | 5448.00 | 71.82 | 390993.16 | 5444.07 2014-01-05 15:10:00 | 5448.00 | 5448.00 | 5440.00 | 5447.00 | 113.91 | 620108.97 | 5443.99 2014-01-05 15:11:00 | 5445.00 | 5448.00 | 5400.00 | 5439.60 | 295.83 | 1608203.33 | 5436.19 2014-01-05 15:12:00 | 5437.00 | 5443.00 | 5400.00 | 5430.00 | 42.96 | 233013.45 | 5424.59 2014-01-05 15:13:00 | 5430.00 | 5440.00 | 5418.48 | 5436.00 | 99.86 | 542594.37 | 5433.39 2014-01-05 15:14:00 | 5436.00 | 5442.00 | 5428.00 | 5428.00 | 28.33 | 153931.76 | 5434.29 2014-01-05 15:15:00 | 5421.00 | 5430.00 | 5400.00 | 5411.00 | 80.18 | 434240.45 | 5415.82 2014-01-05 15:16:00 | 5410.00 | 5410.00 | 5390.00 | 5400.00 | 126.80 | 685204.42 | 5403.74 2014-01-05 15:17:00 | 5389.90 | 5400.00 | 5370.00 | 5388.00 | 77.23 | 415846.80 | 5384.66 2014-01-05 15:18:00 | 5388.00 | 5400.00 | 5387.00 | 5400.00 | 52.72 | 284477.86 | 5396.42 2014-01-05 15:19:00 | 5409.00 | 5416.90 | 5400.00 | 5416.90 | 54.80 | 296441.20 | 5409.21 2014-01-05 15:20:00 | 5416.90 | 5426.00 | 5416.90 | 5426.00 | 69.80 | 378395.23 | 5421.29 2014-01-05 15:21:00 | 5427.00 | 5430.00 | 5421.00 | 5425.00 | 97.56 | 529528.46 | 5427.61 2014-01-05 15:22:00 | 5425.00 | 5429.99 | 5421.00 | 5421.00 | 44.68 | 242420.82 | 5425.83 2014-01-05 15:23:00 | 5424.00 | 5440.00 | 5421.00 | 5440.00 | 182.92 | 993569.38 | 5431.72 2014-01-05 15:24:00 | 5440.00 | 5442.00 | 5434.00 | 5434.00 | 45.06 | 245086.53 | 5439.48 2014-01-05 15:25:00 | 5439.49 | 5450.01 | 5439.49 | 5450.00 | 141.50 | 770772.35 | 5447.04 2014-01-05 15:26:00 | 5450.00 | 5460.00 | 5448.00 | 5460.00 | 42.78 | 233436.90 | 5456.17 2014-01-05 15:27:00 | 5460.00 | 5480.00 | 5455.00 | 5480.00 | 96.69 | 527706.23 | 5457.54 2014-01-05 15:28:00 | 5472.74 | 5489.00 | 5472.74 | 5485.90 | 52.80 | 289525.26 | 5483.23 2014-01-05 15:29:00 | 5485.90 | 5495.00 | 5485.90 | 5488.01 | 50.21 | 275656.77 | 5489.75 2014-01-05 15:30:00 | 5488.01 | 5490.00 | 5450.00 | 5460.00 | 90.07 | 492736.97 | 5470.78 2014-01-05 15:31:00 | 5460.00 | 5477.80 | 5460.00 | 5471.68 | 56.89 | 310957.74 | 5465.85 2014-01-05 15:32:00 | 5477.70 | 5496.00 | 5470.00 | 5490.00 | 110.28 | 605049.03 | 5486.48 2014-01-05 15:33:00 | 5490.00 | 5500.00 | 5480.34 | 5500.00 | 129.08 | 709436.99 | 5496.10 2014-01-05 15:34:00 | 5500.00 | 5529.10 | 5498.00 | 5529.10 | 148.25 | 816014.12 | 5504.20 2014-01-05 15:35:00 | 5527.76 | 5529.10 | 5499.99 | 5500.00 | 161.10 | 888170.40 | 5513.33 2014-01-05 15:36:00 | 5500.00 | 5500.00 | 5470.00 | 5490.00 | 102.76 | 564838.00 | 5496.62 2014-01-05 15:37:00 | 5490.00 | 5490.00 | 5460.00 | 5490.00 | 78.12 | 428266.15 | 5482.16 2014-01-05 15:38:00 | 5490.00 | 5498.00 | 5482.00 | 5493.29 | 163.02 | 895224.44 | 5491.37 2014-01-05 15:39:00 | 5498.00 | 5511.00 | 5498.00 | 5510.00 | 69.19 | 380740.51 | 5502.91 2014-01-05 15:40:00 | 5510.00 | 5517.00 | 5507.00 | 5515.00 | 32.56 | 179391.21 | 5510.40 2014-01-05 15:41:00 | 5510.00 | 5515.00 | 5509.00 | 5511.00 | 46.33 | 255297.66 | 5510.77 2014-01-05 15:42:00 | 5510.00 | 5514.00 | 5507.00 | 5514.00 | 53.96 | 297379.53 | 5511.21 2014-01-05 15:43:00 | 5511.00 | 5514.00 | 5489.00 | 5490.00 | 70.54 | 387685.22 | 5495.96 2014-01-05 15:44:00 | 5490.00 | 5490.00 | 5380.00 | 5380.00 | 121.37 | 659792.13 | 5436.11 2014-01-05 15:45:00 | 5380.00 | 5400.00 | 5300.00 | 5307.00 | 177.44 | 947887.91 | 5342.02 2014-01-05 15:46:00 | 5307.00 | 5400.00 | 5100.00 | 5346.42 | 239.34 | 1268461.93 | 5299.77 2014-01-05 15:47:00 | 5346.42 | 5409.50 | 5346.42 | 5397.00 | 112.71 | 608042.90 | 5394.80 2014-01-05 15:48:00 | 5397.00 | 5399.00 | 5380.00 | 5398.00 | 90.82 | 489776.18 | 5392.88 2014-01-05 15:49:00 | 5398.00 | 5408.99 | 5398.00 | 5400.00 | 88.67 | 478794.43 | 5399.73 2014-01-05 15:50:00 | 5400.00 | 5440.00 | 5399.00 | 5410.00 | 54.63 | 295967.66 | 5417.58 2014-01-05 15:51:00 | 5407.32 | 5419.99 | 5400.00 | 5410.38 | 70.54 | 381327.58 | 5406.14 2014-01-05 15:52:00 | 5417.00 | 5418.00 | 5381.00 | 5388.98 | 86.88 | 469625.55 | 5405.26 2014-01-05 15:53:00 | 5399.00 | 5400.00 | 5370.00 | 5376.00 | 38.69 | 208528.64 | 5390.01 2014-01-05 15:54:00 | 5370.00 | 5376.00 | 5341.66 | 5350.01 | 53.61 | 287230.95 | 5357.59 2014-01-05 15:55:00 | 5369.00 | 5370.00 | 5311.00 | 5353.00 | 112.45 | 601591.23 | 5350.09 2014-01-05 15:56:00 | 5353.00 | 5360.00 | 5312.00 | 5320.00 | 82.96 | 442623.07 | 5335.44 2014-01-05 15:57:00 | 5325.00 | 5339.00 | 5300.00 | 5320.00 | 119.49 | 635442.38 | 5317.95 2014-01-05 15:58:00 | 5330.00 | 5339.00 | 5300.00 | 5310.00 | 89.98 | 478049.10 | 5312.96 2014-01-05 15:59:00 | 5310.00 | 5315.00 | 5301.00 | 5303.00 | 47.50 | 251982.81 | 5304.79 2014-01-05 16:00:00 | 5303.00 | 5335.00 | 5302.08 | 5330.00 | 63.37 | 336821.64 | 5314.99 2014-01-05 16:01:00 | 5339.00 | 5395.00 | 5339.00 | 5380.00 | 117.57 | 632250.65 | 5377.70 2014-01-05 16:02:00 | 5380.00 | 5400.00 | 5379.00 | 5400.00 | 140.36 | 756160.54 | 5387.26 2014-01-05 16:03:00 | 5400.00 | 5400.00 | 5391.00 | 5400.00 | 98.91 | 534082.62 | 5399.63 2014-01-05 16:04:00 | 5400.00 | 5400.00 | 5380.00 | 5380.00 | 101.64 | 548667.67 | 5398.09 2014-01-05 16:05:00 | 5380.00 | 5380.00 | 5340.00 | 5367.72 | 51.71 | 277062.43 | 5357.80 2014-01-05 16:06:00 | 5364.61 | 5379.90 | 5356.49 | 5379.90 | 33.70 | 180883.98 | 5367.00 2014-01-05 16:07:00 | 5379.00 | 5390.00 | 5370.00 | 5390.00 | 55.15 | 296762.88 | 5381.11 2014-01-05 16:08:00 | 5390.00 | 5400.00 | 5385.00 | 5390.00 | 67.48 | 364139.34 | 5396.10 2014-01-05 16:09:00 | 5385.01 | 5399.00 | 5385.00 | 5399.00 | 60.86 | 328258.55 | 5393.76 2014-01-05 16:10:00 | 5397.00 | 5412.00 | 5397.00 | 5412.00 | 109.73 | 592565.54 | 5400.17 2014-01-05 16:11:00 | 5412.00 | 5420.00 | 5410.00 | 5410.00 | 53.20 | 288019.76 | 5414.41 2014-01-05 16:12:00 | 5420.00 | 5430.00 | 5410.00 | 5428.00 | 101.88 | 552497.39 | 5423.29 2014-01-05 16:13:00 | 5427.00 | 5428.00 | 5402.00 | 5410.00 | 62.89 | 340501.46 | 5414.50 2014-01-05 16:14:00 | 5410.00 | 5410.00 | 5400.00 | 5400.00 | 26.68 | 144143.24 | 5402.06 2014-01-05 16:15:00 | 5400.00 | 5410.00 | 5370.00 | 5380.00 | 30.75 | 165766.17 | 5391.65 2014-01-05 16:16:00 | 5380.00 | 5390.50 | 5375.37 | 5383.27 | 67.98 | 365799.62 | 5380.83 2014-01-05 16:17:00 | 5380.00 | 5400.00 | 5380.00 | 5390.00 | 38.84 | 209253.59 | 5387.86 2014-01-05 16:18:00 | 5390.00 | 5401.00 | 5382.00 | 5401.00 | 106.86 | 576399.41 | 5394.07 2014-01-05 16:19:00 | 5405.20 | 5415.00 | 5390.10 | 5401.00 | 54.87 | 296613.09 | 5405.84 2014-01-05 16:20:00 | 5409.00 | 5414.99 | 5402.00 | 5414.99 | 36.82 | 199159.06 | 5408.55 2014-01-05 16:21:00 | 5408.99 | 5414.00 | 5408.99 | 5412.00 | 43.96 | 237848.33 | 5410.32 2014-01-05 16:22:00 | 5411.00 | 5411.00 | 5391.73 | 5399.99 | 39.33 | 212664.67 | 5406.77 2014-01-05 16:23:00 | 5399.99 | 5399.99 | 5390.00 | 5398.00 | 54.86 | 296007.66 | 5395.89 2014-01-05 16:24:00 | 5395.00 | 5399.99 | 5392.00 | 5398.00 | 25.55 | 137869.24 | 5396.48 2014-01-05 16:25:00 | 5398.00 | 5399.99 | 5398.00 | 5399.99 | 82.13 | 443412.16 | 5399.04 2014-01-05 16:26:00 | 5400.00 | 5410.00 | 5399.99 | 5407.88 | 56.35 | 304706.97 | 5407.69 2014-01-05 16:27:00 | 5409.00 | 5409.99 | 5401.00 | 5409.99 | 35.54 | 192173.57 | 5407.86 2014-01-05 16:28:00 | 5409.00 | 5409.99 | 5401.00 | 5409.00 | 59.44 | 321322.22 | 5406.10 2014-01-05 16:29:00 | 5404.00 | 5409.00 | 5404.00 | 5409.00 | 17.20 | 93007.79 | 5408.06 2014-01-05 16:30:00 | 5409.00 | 5417.00 | 5409.00 | 5417.00 | 48.54 | 262658.27 | 5411.17 2014-01-05 16:31:00 | 5417.00 | 5430.00 | 5413.00 | 5430.00 | 72.73 | 394322.52 | 5422.03 2014-01-05 16:32:00 | 5426.78 | 5430.00 | 5420.00 | 5430.00 | 36.90 | 200253.95 | 5427.52 2014-01-05 16:33:00 | 5430.00 | 5435.00 | 5430.00 | 5435.00 | 27.01 | 146704.51 | 5432.49 2014-01-05 16:34:00 | 5435.00 | 5435.00 | 5420.00 | 5424.00 | 44.88 | 243475.52 | 5424.55 2014-01-05 16:35:00 | 5423.00 | 5423.00 | 5415.00 | 5419.99 | 32.38 | 175473.19 | 5419.35 2014-01-05 16:36:00 | 5419.00 | 5419.99 | 5409.00 | 5409.84 | 52.54 | 284380.81 | 5413.17 2014-01-05 16:37:00 | 5409.90 | 5415.00 | 5408.00 | 5410.00 | 40.23 | 217635.63 | 5410.32 2014-01-05 16:38:00 | 5410.37 | 5414.00 | 5400.91 | 5410.10 | 28.37 | 153456.88 | 5409.70 2014-01-05 16:39:00 | 5410.10 | 5420.00 | 5410.00 | 5410.00 | 75.69 | 409825.25 | 5414.45 2014-01-05 16:40:00 | 5414.40 | 5415.00 | 5410.00 | 5410.00 | 28.04 | 151726.12 | 5410.67 2014-01-05 16:41:00 | 5414.76 | 5414.80 | 5410.00 | 5414.00 | 15.93 | 86226.64 | 5412.85 2014-01-05 16:42:00 | 5414.00 | 5414.00 | 5410.00 | 5413.93 | 28.68 | 155186.31 | 5411.90 2014-01-05 16:43:00 | 5410.12 | 5413.90 | 5410.11 | 5412.90 | 7.99 | 43252.51 | 5411.30 2014-01-05 16:44:00 | 5411.00 | 5411.00 | 5410.00 | 5410.20 | 39.92 | 215986.75 | 5410.08 2014-01-05 16:45:00 | 5410.10 | 5414.00 | 5410.10 | 5413.00 | 17.59 | 95206.87 | 5412.86 2014-01-05 16:46:00 | 5413.00 | 5415.00 | 5413.00 | 5415.00 | 22.18 | 120082.95 | 5414.51 2014-01-05 16:47:00 | 5415.00 | 5415.00 | 5413.01 | 5413.01 | 11.05 | 59830.00 | 5413.99 2014-01-05 16:48:00 | 5414.00 | 5414.00 | 5413.02 | 5414.00 | 10.09 | 54648.55 | 5413.96 2014-01-05 16:49:00 | 5414.00 | 5414.02 | 5414.00 | 5414.00 | 13.73 | 74350.47 | 5414.00 2014-01-05 16:50:00 | 5414.00 | 5415.00 | 5413.00 | 5413.00 | 58.46 | 316556.16 | 5414.64 2014-01-05 16:51:00 | 5413.01 | 5414.01 | 5413.00 | 5413.00 | 22.20 | 120149.65 | 5413.12 2014-01-05 16:52:00 | 5413.00 | 5415.00 | 5413.00 | 5415.00 | 20.63 | 111695.39 | 5414.75 2014-01-05 16:53:00 | 5414.00 | 5414.00 | 5410.20 | 5410.20 | 5.56 | 30102.45 | 5411.19 2014-01-05 16:54:00 | 5410.00 | 5410.00 | 5409.00 | 5409.00 | 22.67 | 122639.37 | 5409.77 2014-01-05 16:55:00 | 5409.00 | 5409.99 | 5401.00 | 5408.00 | 12.25 | 66260.90 | 5407.29 2014-01-05 16:56:00 | 5401.00 | 5405.00 | 5400.00 | 5400.00 | 26.03 | 140599.95 | 5401.87 2014-01-05 16:57:00 | 5400.10 | 5403.00 | 5400.00 | 5401.00 | 43.50 | 234892.30 | 5400.44 2014-01-05 16:58:00 | 5401.00 | 5405.00 | 5399.99 | 5399.99 | 50.57 | 273090.99 | 5400.58 2014-01-05 16:59:00 | 5400.00 | 5404.64 | 5400.00 | 5400.01 | 7.79 | 42100.27 | 5401.63 2014-01-05 17:00:00 | 5402.00 | 5402.00 | 5399.00 | 5399.00 | 23.45 | 126651.88 | 5400.01 2014-01-05 17:01:00 | 5399.00 | 5399.00 | 5360.00 | 5370.44 | 42.25 | 227284.45 | 5379.64 2014-01-05 17:02:00 | 5378.00 | 5390.00 | 5378.00 | 5380.00 | 11.50 | 61906.20 | 5384.55 2014-01-05 17:03:00 | 5390.00 | 5390.00 | 5378.00 | 5384.94 | 28.24 | 151997.49 | 5382.92 2014-01-05 17:04:00 | 5380.05 | 5388.69 | 5378.00 | 5380.00 | 8.26 | 44447.02 | 5380.34 2014-01-05 17:05:00 | 5378.00 | 5378.00 | 5360.00 | 5360.00 | 35.78 | 192168.12 | 5370.83 2014-01-05 17:06:00 | 5360.00 | 5360.00 | 5350.00 | 5350.10 | 26.13 | 139941.01 | 5356.18 2014-01-05 17:07:00 | 5350.00 | 5360.00 | 5340.00 | 5340.00 | 51.09 | 273331.33 | 5349.58 2014-01-05 17:08:00 | 5340.00 | 5349.99 | 5335.00 | 5335.00 | 30.32 | 161805.16 | 5336.93 2014-01-05 17:09:00 | 5331.00 | 5340.00 | 5326.00 | 5326.00 | 57.10 | 304375.81 | 5330.57 2014-01-05 17:10:00 | 5325.00 | 5325.00 | 5289.00 | 5290.00 | 95.25 | 505757.99 | 5309.80 2014-01-05 17:11:00 | 5290.00 | 5300.00 | 5285.00 | 5300.00 | 65.05 | 344205.24 | 5291.07 2014-01-05 17:12:00 | 5300.00 | 5301.00 | 5292.64 | 5301.00 | 57.92 | 306836.17 | 5297.95 2014-01-05 17:13:00 | 5312.67 | 5329.99 | 5312.67 | 5319.47 | 31.93 | 169948.59 | 5322.20 2014-01-05 17:14:00 | 5320.00 | 5329.00 | 5299.00 | 5309.10 | 38.61 | 204806.51 | 5304.63 2014-01-05 17:15:00 | 5300.00 | 5300.00 | 5287.00 | 5300.00 | 46.84 | 247946.27 | 5293.25 2014-01-05 17:16:00 | 5300.00 | 5320.00 | 5298.00 | 5320.00 | 67.71 | 359199.87 | 5304.66 2014-01-05 17:17:00 | 5318.00 | 5320.00 | 5300.00 | 5320.00 | 34.71 | 184196.79 | 5306.89 2014-01-05 17:18:00 | 5320.00 | 5320.00 | 5300.00 | 5310.00 | 34.90 | 185496.46 | 5314.48 2014-01-05 17:19:00 | 5310.00 | 5318.99 | 5309.00 | 5318.00 | 7.57 | 40225.09 | 5313.75 2014-01-05 17:20:00 | 5317.71 | 5319.00 | 5310.00 | 5316.06 | 33.99 | 180708.79 | 5316.22 2014-01-05 17:21:00 | 5313.65 | 5315.00 | 5311.00 | 5315.00 | 30.05 | 159649.33 | 5312.44 2014-01-05 17:22:00 | 5315.00 | 5319.00 | 5315.00 | 5319.00 | 30.92 | 164411.69 | 5317.15 2014-01-05 17:23:00 | 5319.00 | 5319.00 | 5312.00 | 5318.00 | 16.93 | 90030.91 | 5318.15 2014-01-05 17:24:00 | 5319.00 | 5320.00 | 5318.00 | 5320.00 | 80.92 | 430452.03 | 5319.74 2014-01-05 17:25:00 | 5321.00 | 5322.00 | 5320.00 | 5320.00 | 37.29 | 198362.69 | 5320.03 2014-01-05 17:26:00 | 5319.89 | 5320.00 | 5315.00 | 5315.00 | 20.39 | 108426.40 | 5317.89 2014-01-05 17:27:00 | 5319.00 | 5319.00 | 5318.00 | 5319.00 | 7.20 | 38307.32 | 5318.98 2014-01-05 17:28:00 | 5319.00 | 5319.00 | 5318.98 | 5319.00 | 7.31 | 38860.57 | 5318.99 2014-01-05 17:29:00 | 5319.00 | 5326.80 | 5318.98 | 5326.80 | 18.58 | 98881.45 | 5322.50 2014-01-05 17:30:00 | 5318.98 | 5318.98 | 5318.98 | 5318.98 | 0.10 | 531.90 | 5318.98 2014-01-05 17:31:00 | 5318.97 | 5318.98 | 5318.97 | 5318.97 | 8.74 | 46466.54 | 5318.97 2014-01-05 17:32:00 | 5318.04 | 5318.97 | 5315.23 | 5318.97 | 8.97 | 47684.47 | 5317.18 2014-01-05 17:33:00 | 5318.97 | 5326.00 | 5314.13 | 5314.13 | 22.70 | 120814.80 | 5322.94 2014-01-05 17:34:00 | 5318.90 | 5318.90 | 5300.00 | 5300.00 | 68.55 | 363428.43 | 5301.58 2014-01-05 17:35:00 | 5300.00 | 5300.00 | 5270.00 | 5278.00 | 40.81 | 215989.04 | 5292.55 2014-01-05 17:36:00 | 5278.00 | 5290.00 | 5260.00 | 5278.00 | 73.97 | 389958.16 | 5271.70 2014-01-05 17:37:00 | 5277.99 | 5280.00 | 5260.00 | 5260.00 | 42.05 | 221774.41 | 5273.94 2014-01-05 17:38:00 | 5260.00 | 5277.00 | 5260.00 | 5269.99 | 5.42 | 28572.55 | 5269.74 2014-01-05 17:39:00 | 5268.98 | 5274.90 | 5260.17 | 5271.47 | 20.80 | 109625.31 | 5269.43 2014-01-05 17:40:00 | 5275.00 | 5275.00 | 5270.00 | 5270.40 | 4.08 | 21518.14 | 5271.47 2014-01-05 17:41:00 | 5272.00 | 5290.00 | 5272.00 | 5273.00 | 19.14 | 101080.41 | 5281.11 2014-01-05 17:42:00 | 5285.01 | 5290.00 | 5285.00 | 5290.00 | 25.13 | 132903.55 | 5288.01 2014-01-05 17:43:00 | 5298.00 | 5299.00 | 5289.00 | 5291.00 | 11.57 | 61282.25 | 5296.19 2014-01-05 17:44:00 | 5294.99 | 5300.00 | 5291.00 | 5300.00 | 31.26 | 165629.18 | 5298.10 2014-01-05 17:45:00 | 5301.92 | 5304.28 | 5295.00 | 5299.99 | 32.56 | 172572.99 | 5299.83 2014-01-05 17:46:00 | 5299.00 | 5305.00 | 5295.31 | 5302.40 | 56.66 | 300402.84 | 5301.66 2014-01-05 17:47:00 | 5309.99 | 5314.69 | 5306.00 | 5306.00 | 22.50 | 119451.00 | 5309.88 2014-01-05 17:48:00 | 5310.01 | 5323.00 | 5305.00 | 5320.00 | 18.34 | 97514.51 | 5317.04 2014-01-05 17:49:00 | 5320.00 | 5324.99 | 5320.00 | 5324.99 | 14.77 | 78582.82 | 5322.24 2014-01-05 17:50:00 | 5324.99 | 5340.00 | 5324.99 | 5340.00 | 21.97 | 117101.71 | 5330.56 2014-01-05 17:51:00 | 5340.00 | 5370.00 | 5340.00 | 5365.00 | 28.33 | 151630.81 | 5351.74 2014-01-05 17:52:00 | 5365.00 | 5387.96 | 5360.00 | 5367.64 | 30.78 | 165422.74 | 5373.66 2014-01-05 17:53:00 | 5365.00 | 5370.00 | 5364.70 | 5365.00 | 28.26 | 151702.62 | 5367.53 2014-01-05 17:54:00 | 5365.00 | 5380.00 | 5345.01 | 5345.02 | 54.76 | 293705.22 | 5363.89 2014-01-05 17:55:00 | 5350.00 | 5380.00 | 5350.00 | 5355.00 | 51.07 | 273878.62 | 5362.60 2014-01-05 17:56:00 | 5361.00 | 5380.00 | 5360.00 | 5361.00 | 51.06 | 274256.11 | 5371.25 2014-01-05 17:57:00 | 5368.00 | 5380.00 | 5350.00 | 5350.00 | 51.59 | 276912.91 | 5367.78 2014-01-05 17:58:00 | 5351.00 | 5369.90 | 5351.00 | 5360.01 | 25.18 | 134989.86 | 5360.57 2014-01-05 17:59:00 | 5360.00 | 5383.69 | 5360.00 | 5362.00 | 32.49 | 174678.46 | 5376.38 2014-01-05 18:00:00 | 5362.01 | 5380.00 | 5361.00 | 5380.00 | 36.57 | 196450.76 | 5371.76 2014-01-05 18:01:00 | 5363.00 | 5385.00 | 5363.00 | 5380.00 | 35.34 | 190049.57 | 5378.20 2014-01-05 18:02:00 | 5370.00 | 5380.01 | 5370.00 | 5380.00 | 24.34 | 130916.37 | 5377.77 2014-01-05 18:03:00 | 5380.00 | 5380.00 | 5360.00 | 5367.00 | 30.19 | 162052.70 | 5368.65 2014-01-05 18:04:00 | 5366.00 | 5380.00 | 5360.00 | 5361.00 | 48.01 | 257624.38 | 5366.28 2014-01-05 18:05:00 | 5368.00 | 5380.00 | 5360.00 | 5380.00 | 70.12 | 376885.08 | 5374.71 2014-01-05 18:06:00 | 5362.00 | 5380.00 | 5362.00 | 5369.00 | 26.10 | 140402.74 | 5379.42 2014-01-05 18:07:00 | 5369.99 | 5375.38 | 5369.99 | 5372.50 | 11.65 | 62598.57 | 5371.88 2014-01-05 18:08:00 | 5373.00 | 5376.48 | 5370.10 | 5370.10 | 14.33 | 76958.29 | 5371.56 2014-01-05 18:09:00 | 5375.00 | 5375.00 | 5371.00 | 5371.01 | 1.39 | 7466.38 | 5371.49 2014-01-05 18:10:00 | 5372.00 | 5395.00 | 5372.00 | 5395.00 | 44.54 | 239729.12 | 5381.85 2014-01-05 18:11:00 | 5398.00 | 5399.80 | 5394.66 | 5394.66 | 31.34 | 169175.45 | 5397.55 2014-01-05 18:12:00 | 5393.00 | 5393.00 | 5390.00 | 5390.00 | 31.08 | 167543.57 | 5390.89 2014-01-05 18:13:00 | 5390.00 | 5393.00 | 5390.00 | 5390.00 | 23.70 | 127753.35 | 5390.21 2014-01-05 18:14:00 | 5383.78 | 5385.93 | 5380.01 | 5382.96 | 0.54 | 2880.08 | 5383.32 2014-01-05 18:15:00 | 5383.19 | 5388.69 | 5380.00 | 5383.02 | 20.33 | 109422.21 | 5383.36 2014-01-05 18:16:00 | 5381.00 | 5383.03 | 5381.00 | 5383.03 | 0.05 | 269.09 | 5381.81 2014-01-05 18:17:00 | . | . | . | . | . | . | . 2014-01-05 18:18:00 | 5388.12 | 5388.12 | 5383.10 | 5383.10 | 12.06 | 64979.21 | 5387.10 2014-01-05 18:19:00 | 5383.09 | 5383.10 | 5383.00 | 5383.00 | 3.65 | 19621.06 | 5383.01 2014-01-05 18:20:00 | 5383.00 | 5383.01 | 5382.00 | 5382.00 | 7.94 | 42724.72 | 5382.98 2014-01-05 18:21:00 | 5382.99 | 5383.01 | 5382.99 | 5383.00 | 5.61 | 30204.01 | 5383.00 2014-01-05 18:22:00 | 5383.00 | 5388.99 | 5383.00 | 5384.32 | 2.14 | 11518.96 | 5385.21 2014-01-05 18:23:00 | 5384.00 | 5385.00 | 5383.10 | 5385.00 | 7.94 | 42759.40 | 5383.96 2014-01-05 18:24:00 | 5384.70 | 5394.31 | 5384.70 | 5390.31 | 9.77 | 52640.08 | 5390.69 2014-01-05 18:25:00 | 5391.00 | 5394.49 | 5391.00 | 5392.00 | 2.37 | 12784.44 | 5392.01 2014-01-05 18:26:00 | 5390.00 | 5391.00 | 5382.00 | 5389.00 | 7.19 | 38756.38 | 5389.57 2014-01-05 18:27:00 | 5388.70 | 5389.00 | 5388.70 | 5389.00 | 22.36 | 120497.99 | 5389.00 2014-01-05 18:28:00 | 5388.70 | 5388.70 | 5388.00 | 5388.70 | 4.00 | 21547.82 | 5388.30 2014-01-05 18:29:00 | 5388.70 | 5389.00 | 5388.00 | 5388.70 | 8.90 | 47974.58 | 5388.59 2014-01-05 18:30:00 | 5388.70 | 5389.00 | 5388.70 | 5389.00 | 1.01 | 5442.89 | 5389.00 2014-01-05 18:31:00 | 5389.00 | 5394.71 | 5389.00 | 5392.19 | 11.65 | 62812.15 | 5390.68 2014-01-05 18:32:00 | 5392.00 | 5394.00 | 5390.03 | 5390.03 | 5.10 | 27515.51 | 5392.03 2014-01-05 18:33:00 | 5390.03 | 5393.69 | 5390.03 | 5393.69 | 8.96 | 48312.84 | 5391.46 2014-01-05 18:34:00 | 5392.00 | 5393.70 | 5390.00 | 5393.70 | 11.40 | 61473.50 | 5392.41 2014-01-05 18:35:00 | 5393.70 | 5393.70 | 5390.70 | 5390.70 | 6.34 | 34174.72 | 5391.18 2014-01-05 18:36:00 | 5393.70 | 5399.00 | 5390.00 | 5399.00 | 6.78 | 36572.12 | 5394.12 2014-01-05 18:37:00 | 5398.00 | 5401.00 | 5398.00 | 5401.00 | 16.74 | 90379.32 | 5399.65 2014-01-05 18:38:00 | 5405.00 | 5413.30 | 5405.00 | 5413.00 | 17.28 | 93479.64 | 5408.76 2014-01-05 18:39:00 | 5414.00 | 5417.00 | 5414.00 | 5417.00 | 13.44 | 72770.44 | 5415.27 2014-01-05 18:40:00 | 5418.00 | 5421.00 | 5417.00 | 5421.00 | 34.63 | 187651.56 | 5419.54 2014-01-05 18:41:00 | 5420.00 | 5430.00 | 5420.00 | 5430.00 | 19.70 | 106900.76 | 5425.06 2014-01-05 18:42:00 | 5430.00 | 5430.00 | 5421.00 | 5427.79 | 45.08 | 244624.99 | 5426.22 2014-01-05 18:43:00 | 5430.00 | 5430.00 | 5422.00 | 5428.99 | 16.02 | 86957.09 | 5427.36 2014-01-05 18:44:00 | 5428.00 | 5433.00 | 5428.00 | 5433.00 | 2.18 | 11842.84 | 5432.50 2014-01-05 18:45:00 | 5435.00 | 5440.00 | 5434.00 | 5440.00 | 27.23 | 148091.57 | 5438.35 2014-01-05 18:46:00 | 5440.00 | 5449.00 | 5439.00 | 5448.90 | 6.87 | 37427.49 | 5446.38 2014-01-05 18:47:00 | 5449.00 | 5458.00 | 5449.00 | 5458.00 | 51.51 | 280811.35 | 5452.01 2014-01-05 18:48:00 | 5458.00 | 5458.00 | 5440.00 | 5457.00 | 60.23 | 328171.26 | 5448.72 2014-01-05 18:49:00 | 5458.70 | 5460.00 | 5450.00 | 5458.00 | 39.79 | 217196.06 | 5458.42 2014-01-05 18:50:00 | 5453.54 | 5470.00 | 5451.50 | 5459.00 | 25.56 | 139480.20 | 5456.76 2014-01-05 18:51:00 | 5459.00 | 5478.00 | 5451.00 | 5459.00 | 29.69 | 161883.54 | 5453.01 2014-01-05 18:52:00 | 5459.00 | 5478.00 | 5452.00 | 5460.00 | 18.07 | 98769.76 | 5465.95 2014-01-05 18:53:00 | 5460.00 | 5475.99 | 5451.00 | 5474.99 | 9.61 | 52484.78 | 5463.75 2014-01-05 18:54:00 | 5452.01 | 5474.00 | 5450.00 | 5453.00 | 30.64 | 167181.60 | 5455.96 2014-01-05 18:55:00 | 5464.00 | 5464.00 | 5430.00 | 5445.70 | 32.76 | 178714.13 | 5455.75 2014-01-05 18:56:00 | 5432.62 | 5460.99 | 5432.62 | 5455.00 | 34.81 | 189719.66 | 5450.77 2014-01-05 18:57:00 | 5455.00 | 5457.90 | 5442.65 | 5447.00 | 14.82 | 80781.32 | 5449.36 2014-01-05 18:58:00 | 5447.00 | 5472.00 | 5447.00 | 5470.01 | 32.67 | 178472.45 | 5462.22 2014-01-05 18:59:00 | 5473.80 | 5499.00 | 5467.00 | 5476.00 | 121.44 | 665914.02 | 5483.39 2014-01-05 19:00:00 | 5483.00 | 5499.00 | 5481.00 | 5494.99 | 20.67 | 113471.14 | 5490.72 2014-01-05 19:01:00 | 5494.99 | 5494.99 | 5476.00 | 5485.69 | 17.17 | 94113.41 | 5481.59 2014-01-05 19:02:00 | 5483.00 | 5495.00 | 5483.00 | 5490.00 | 1.83 | 10035.17 | 5489.70 2014-01-05 19:03:00 | 5490.00 | 5494.69 | 5488.74 | 5490.00 | 4.88 | 26788.39 | 5490.55 2014-01-05 19:04:00 | 5491.05 | 5493.00 | 5480.00 | 5480.00 | 23.99 | 131635.31 | 5487.55 2014-01-05 19:05:00 | 5481.99 | 5483.00 | 5480.00 | 5483.00 | 11.59 | 63511.76 | 5481.77 2014-01-05 19:06:00 | 5483.00 | 5488.00 | 5480.00 | 5480.00 | 21.83 | 119642.24 | 5481.39 2014-01-05 19:07:00 | 5478.00 | 5488.00 | 5478.00 | 5480.01 | 11.71 | 64163.27 | 5480.29 2014-01-05 19:08:00 | 5488.00 | 5493.00 | 5487.00 | 5493.00 | 12.59 | 69123.43 | 5489.91 2014-01-05 19:09:00 | 5495.00 | 5499.00 | 5490.00 | 5491.30 | 41.33 | 227156.66 | 5496.17 2014-01-05 19:10:00 | 5497.62 | 5498.88 | 5491.00 | 5491.00 | 4.56 | 25040.04 | 5493.65 2014-01-05 19:11:00 | 5491.00 | 5491.00 | 5467.00 | 5467.00 | 10.44 | 57290.28 | 5486.00 2014-01-05 19:12:00 | 5481.00 | 5481.00 | 5469.00 | 5470.00 | 11.45 | 62763.24 | 5479.59 2014-01-05 19:13:00 | 5480.00 | 5486.00 | 5470.03 | 5485.00 | 28.15 | 154294.68 | 5480.58 2014-01-05 19:14:00 | 5485.00 | 5485.00 | 5472.00 | 5485.00 | 16.99 | 93170.42 | 5484.16 2014-01-05 19:15:00 | 5485.00 | 5495.00 | 5483.00 | 5495.00 | 52.43 | 287770.54 | 5488.45 2014-01-05 19:16:00 | 5491.00 | 5495.00 | 5490.00 | 5490.00 | 6.34 | 34821.57 | 5492.36 2014-01-05 19:17:00 | 5491.00 | 5495.00 | 5490.00 | 5495.00 | 11.02 | 60540.92 | 5492.73 2014-01-05 19:18:00 | 5495.00 | 5500.00 | 5492.00 | 5500.00 | 38.93 | 214042.78 | 5498.14 2014-01-05 19:19:00 | 5500.00 | 5500.00 | 5492.40 | 5499.00 | 28.53 | 156845.19 | 5498.13 2014-01-05 19:20:00 | 5495.00 | 5498.00 | 5492.40 | 5496.99 | 8.35 | 45896.68 | 5493.98 2014-01-05 19:21:00 | 5493.00 | 5497.00 | 5492.00 | 5492.50 | 15.18 | 83392.47 | 5494.30 2014-01-05 19:22:00 | 5495.00 | 5495.00 | 5492.50 | 5494.99 | 4.00 | 21980.87 | 5493.84 2014-01-05 19:23:00 | . | . | . | . | . | . | . 2014-01-05 19:24:00 | . | . | . | . | . | . | . 2014-01-05 19:25:00 | . | . | . | . | . | . | . 2014-01-05 19:26:00 | . | . | . | . | . | . | . 2014-01-05 19:27:00 | . | . | . | . | . | . | . 2014-01-05 19:28:00 | 5492.50 | 5496.00 | 5492.40 | 5494.99 | 25.98 | 142747.33 | 5493.66 2014-01-05 19:29:00 | 5495.00 | 5500.00 | 5492.00 | 5492.00 | 24.49 | 134575.69 | 5496.25 2014-01-05 19:30:00 | 5490.00 | 5495.01 | 5487.74 | 5495.01 | 12.33 | 67731.88 | 5494.60 2014-01-05 19:31:00 | 5498.00 | 5500.00 | 5491.00 | 5499.99 | 26.04 | 143187.89 | 5498.13 2014-01-05 19:32:00 | 5496.00 | 5500.00 | 5492.00 | 5492.00 | 17.35 | 95413.59 | 5498.71 2014-01-05 19:33:00 | 5493.20 | 5493.20 | 5480.00 | 5480.00 | 26.49 | 145395.98 | 5489.13 2014-01-05 19:34:00 | 5479.70 | 5492.00 | 5478.00 | 5492.00 | 7.37 | 40467.91 | 5487.92 2014-01-05 19:35:00 | 5488.00 | 5488.00 | 5480.00 | 5481.00 | 16.50 | 90416.62 | 5481.12 2014-01-05 19:36:00 | 5480.30 | 5485.00 | 5478.00 | 5480.00 | 10.33 | 56590.53 | 5479.86 2014-01-05 19:37:00 | 5480.00 | 5480.00 | 5457.90 | 5460.00 | 5.83 | 31850.40 | 5464.13 2014-01-05 19:38:00 | 5453.02 | 5469.99 | 5453.02 | 5469.99 | 0.69 | 3740.99 | 5453.35 2014-01-05 19:39:00 | 5453.11 | 5460.00 | 5431.17 | 5452.21 | 32.84 | 178850.88 | 5446.13 2014-01-05 19:40:00 | 5442.74 | 5460.00 | 5441.65 | 5460.00 | 13.49 | 73515.89 | 5451.27 2014-01-05 19:41:00 | 5459.00 | 5469.00 | 5459.00 | 5468.73 | 14.30 | 78165.20 | 5465.33 2014-01-05 19:42:00 | 5465.30 | 5470.00 | 5465.30 | 5470.00 | 20.89 | 114271.84 | 5469.91 2014-01-05 19:43:00 | 5473.22 | 5483.11 | 5470.00 | 5470.00 | 9.30 | 50883.89 | 5473.15 2014-01-05 19:44:00 | 5470.00 | 5475.00 | 5470.00 | 5475.00 | 7.71 | 42170.39 | 5473.12 2014-01-05 19:45:00 | 5471.00 | 5471.00 | 5465.04 | 5468.99 | 10.86 | 59392.53 | 5468.92 2014-01-05 19:46:00 | 5469.70 | 5470.00 | 5466.00 | 5470.00 | 3.14 | 17184.29 | 5469.22 2014-01-05 19:47:00 | 5469.60 | 5469.60 | 5465.00 | 5465.00 | 12.92 | 70602.59 | 5466.71 2014-01-05 19:48:00 | 5464.99 | 5465.00 | 5459.00 | 5459.00 | 1.06 | 5801.01 | 5462.34 2014-01-05 19:49:00 | 5458.99 | 5459.00 | 5437.00 | 5450.69 | 12.45 | 67874.73 | 5450.47 2014-01-05 19:50:00 | 5458.99 | 5459.00 | 5458.99 | 5458.99 | 4.93 | 26912.83 | 5458.99 2014-01-05 19:51:00 | 5454.13 | 5454.13 | 5442.86 | 5449.99 | 11.93 | 64922.28 | 5444.22 2014-01-05 19:52:00 | 5456.99 | 5456.99 | 5456.99 | 5456.99 | 0.06 | 332.88 | 5456.99 2014-01-05 19:53:00 | 5456.99 | 5457.00 | 5456.99 | 5457.00 | 3.14 | 17129.52 | 5457.00 2014-01-05 19:54:00 | 5451.90 | 5458.00 | 5451.90 | 5454.74 | 7.35 | 40103.14 | 5454.73 2014-01-05 19:55:00 | 5457.00 | 5458.00 | 5457.00 | 5458.00 | 2.31 | 12617.04 | 5457.20 2014-01-05 19:56:00 | 5458.00 | 5458.98 | 5455.00 | 5458.11 | 18.38 | 100322.22 | 5457.34 2014-01-05 19:57:00 | 5457.31 | 5458.62 | 5439.70 | 5458.00 | 15.75 | 85771.73 | 5444.44 2014-01-05 19:58:00 | 5449.01 | 5450.00 | 5448.70 | 5450.00 | 0.64 | 3460.10 | 5448.97 2014-01-05 19:59:00 | 5450.00 | 5450.00 | 5441.00 | 5441.00 | 9.12 | 49678.49 | 5445.41 2014-01-05 20:00:00 | 5449.00 | 5449.00 | 5441.00 | 5449.00 | 11.64 | 63381.29 | 5443.73 2014-01-05 20:01:00 | 5449.00 | 5449.00 | 5446.00 | 5446.00 | 1.08 | 5855.63 | 5447.10 2014-01-05 20:02:00 | 5446.00 | 5447.71 | 5431.00 | 5431.00 | 16.16 | 87841.51 | 5435.06 2014-01-05 20:03:00 | 5431.00 | 5440.06 | 5427.00 | 5436.33 | 10.51 | 57094.82 | 5432.43 2014-01-05 20:04:00 | 5439.01 | 5440.31 | 5431.00 | 5440.30 | 19.05 | 103563.18 | 5437.53 2014-01-05 20:05:00 | 5440.00 | 5440.00 | 5439.99 | 5440.00 | 7.75 | 42143.67 | 5440.00 2014-01-05 20:06:00 | 5439.56 | 5440.31 | 5433.11 | 5440.31 | 14.61 | 79413.84 | 5437.07 2014-01-05 20:07:00 | 5440.31 | 5450.00 | 5440.31 | 5450.00 | 13.07 | 71174.60 | 5446.06 2014-01-05 20:08:00 | 5450.00 | 5450.00 | 5446.55 | 5448.00 | 9.17 | 49935.57 | 5447.91 2014-01-05 20:09:00 | 5448.00 | 5448.00 | 5439.00 | 5439.00 | 4.32 | 23518.44 | 5440.31 2014-01-05 20:10:00 | 5439.92 | 5447.38 | 5439.00 | 5439.00 | 19.02 | 103534.80 | 5444.61 2014-01-05 20:11:00 | 5443.63 | 5443.63 | 5439.00 | 5443.00 | 6.96 | 37904.08 | 5442.86 2014-01-05 20:12:00 | 5443.00 | 5450.00 | 5427.00 | 5450.00 | 11.39 | 61997.02 | 5441.68 2014-01-05 20:13:00 | 5450.00 | 5450.90 | 5439.01 | 5450.90 | 6.63 | 36139.53 | 5449.27 2014-01-05 20:14:00 | 5458.97 | 5458.97 | 5450.01 | 5450.02 | 16.12 | 87920.86 | 5454.49 2014-01-05 20:15:00 | 5451.00 | 5454.32 | 5450.03 | 5454.32 | 3.71 | 20228.18 | 5452.34 2014-01-05 20:16:00 | 5454.69 | 5454.69 | 5450.06 | 5452.97 | 2.28 | 12432.60 | 5452.90 2014-01-05 20:17:00 | 5452.97 | 5471.00 | 5450.15 | 5471.00 | 20.04 | 109443.21 | 5461.24 2014-01-05 20:18:00 | 5467.77 | 5468.29 | 5452.11 | 5458.60 | 1.31 | 7181.08 | 5465.05 2014-01-05 20:19:00 | 5468.89 | 5469.67 | 5459.06 | 5459.06 | 2.47 | 13481.41 | 5464.70 2014-01-05 20:20:00 | 5455.00 | 5468.41 | 5455.00 | 5466.30 | 16.16 | 88293.90 | 5462.38 2014-01-05 20:21:00 | 5459.39 | 5469.01 | 5450.00 | 5453.56 | 14.15 | 77240.40 | 5457.53 2014-01-05 20:22:00 | 5450.60 | 5466.66 | 5450.00 | 5462.20 | 8.80 | 48017.75 | 5458.42 2014-01-05 20:23:00 | 5461.30 | 5468.49 | 5461.30 | 5468.49 | 6.15 | 33600.73 | 5462.65 2014-01-05 20:24:00 | 5468.50 | 5470.00 | 5465.72 | 5465.72 | 9.51 | 51989.79 | 5469.15 2014-01-05 20:25:00 | 5469.40 | 5470.00 | 5469.40 | 5469.70 | 1.15 | 6290.15 | 5469.69 2014-01-05 20:26:00 | 5468.99 | 5469.89 | 5462.29 | 5462.29 | 11.85 | 64791.79 | 5465.82 2014-01-05 20:27:00 | 5468.66 | 5470.00 | 5462.85 | 5470.00 | 1.10 | 6015.14 | 5468.31 2014-01-05 20:28:00 | 5463.44 | 5463.44 | 5463.44 | 5463.44 | 1.53 | 8342.67 | 5463.44 2014-01-05 20:29:00 | 5465.95 | 5465.95 | 5465.95 | 5465.95 | 1.52 | 8308.24 | 5465.95 2014-01-05 20:30:00 | 5469.10 | 5470.00 | 5466.45 | 5470.00 | 13.96 | 76329.50 | 5468.90 2014-01-05 20:31:00 | 5471.00 | 5480.00 | 5471.00 | 5480.00 | 10.43 | 57159.92 | 5478.24 2014-01-05 20:32:00 | 5480.00 | 5488.13 | 5480.00 | 5484.57 | 6.67 | 36569.66 | 5484.35 2014-01-05 20:33:00 | 5488.00 | 5488.00 | 5483.00 | 5483.00 | 6.64 | 36424.48 | 5483.96 2014-01-05 20:34:00 | 5477.64 | 5481.96 | 5473.11 | 5481.96 | 9.87 | 54080.20 | 5477.59 2014-01-05 20:35:00 | 5474.46 | 5479.71 | 5474.46 | 5476.24 | 2.79 | 15261.59 | 5475.99 2014-01-05 20:36:00 | 5477.35 | 5483.00 | 5475.01 | 5483.00 | 16.89 | 92544.81 | 5479.27 2014-01-05 20:37:00 | 5481.00 | 5481.00 | 5475.75 | 5480.15 | 15.31 | 83865.19 | 5478.16 2014-01-05 20:38:00 | 5477.80 | 5480.77 | 5475.00 | 5475.00 | 13.58 | 74390.78 | 5477.16 2014-01-05 20:39:00 | 5475.00 | 5486.00 | 5451.00 | 5482.52 | 9.68 | 52910.59 | 5464.84 2014-01-05 20:40:00 | 5462.00 | 5486.00 | 5462.00 | 5486.00 | 8.21 | 44933.69 | 5472.38 2014-01-05 20:41:00 | 5469.89 | 5484.29 | 5469.89 | 5481.14 | 3.38 | 18510.76 | 5481.42 2014-01-05 20:42:00 | 5481.00 | 5484.00 | 5481.00 | 5482.81 | 12.24 | 67084.30 | 5482.98 2014-01-05 20:43:00 | 5479.18 | 5479.18 | 5462.05 | 5462.05 | 6.67 | 36481.00 | 5466.14 2014-01-05 20:44:00 | . | . | . | . | . | . | . 2014-01-05 20:45:00 | 5474.29 | 5477.64 | 5465.00 | 5465.00 | 6.56 | 35911.48 | 5470.97 2014-01-05 20:46:00 | 5473.61 | 5476.95 | 5466.64 | 5470.33 | 4.57 | 25028.76 | 5473.16 2014-01-05 20:47:00 | 5476.99 | 5480.00 | 5476.99 | 5476.99 | 7.76 | 42509.16 | 5477.98 2014-01-05 20:48:00 | 5478.50 | 5478.50 | 5478.50 | 5478.50 | 17.21 | 94274.03 | 5478.50 2014-01-05 20:49:00 | 5470.00 | 5470.00 | 5470.00 | 5470.00 | 1.12 | 6126.40 | 5470.00 2014-01-05 20:50:00 | 5470.00 | 5470.00 | 5468.70 | 5468.70 | 0.32 | 1722.66 | 5468.76 2014-01-05 20:51:00 | 5470.00 | 5475.00 | 5470.00 | 5474.75 | 5.65 | 30926.22 | 5474.64 2014-01-05 20:52:00 | . | . | . | . | . | . | . 2014-01-05 20:53:00 | 5475.00 | 5478.89 | 5475.00 | 5478.89 | 8.80 | 48190.62 | 5475.58 2014-01-05 20:54:00 | 5476.90 | 5476.90 | 5475.00 | 5475.00 | 7.79 | 42680.79 | 5476.81 2014-01-05 20:55:00 | 5472.03 | 5475.43 | 5465.14 | 5475.43 | 5.08 | 27791.52 | 5470.77 2014-01-05 20:56:00 | 5474.85 | 5477.32 | 5471.37 | 5471.98 | 25.27 | 138277.74 | 5472.23 2014-01-05 20:57:00 | 5478.00 | 5478.00 | 5478.00 | 5478.00 | 6.30 | 34494.97 | 5478.00 2014-01-05 20:58:00 | 5478.00 | 5483.98 | 5478.00 | 5483.98 | 6.96 | 38134.78 | 5482.29 2014-01-05 20:59:00 | 5480.00 | 5484.00 | 5480.00 | 5480.30 | 2.11 | 11588.46 | 5481.77 2014-01-05 21:00:00 | 5480.00 | 5483.52 | 5476.00 | 5483.52 | 8.12 | 44531.20 | 5482.11 2014-01-05 21:01:00 | 5482.84 | 5483.85 | 5470.50 | 5470.50 | 11.39 | 62385.68 | 5478.68 2014-01-05 21:02:00 | 5470.50 | 5477.00 | 5451.00 | 5451.00 | 11.02 | 60172.13 | 5462.25 2014-01-05 21:03:00 | 5451.00 | 5469.97 | 5426.00 | 5426.00 | 48.09 | 262124.47 | 5450.48 2014-01-05 21:04:00 | 5426.00 | 5480.00 | 5410.00 | 5410.00 | 47.72 | 260085.67 | 5449.79 2014-01-05 21:05:00 | 5479.99 | 5480.00 | 5405.00 | 5415.00 | 51.87 | 281823.47 | 5433.58 2014-01-05 21:06:00 | 5411.00 | 5479.00 | 5401.00 | 5425.01 | 28.02 | 152648.46 | 5447.06 2014-01-05 21:07:00 | 5435.01 | 5460.00 | 5413.00 | 5425.14 | 24.03 | 130678.63 | 5437.92 2014-01-05 21:08:00 | 5425.72 | 5460.00 | 5420.31 | 5435.00 | 17.99 | 97875.18 | 5439.63 2014-01-05 21:09:00 | 5435.00 | 5459.99 | 5425.50 | 5440.00 | 15.15 | 82400.83 | 5439.36 2014-01-05 21:10:00 | 5440.00 | 5458.68 | 5427.00 | 5435.37 | 16.58 | 90177.91 | 5440.27 2014-01-05 21:11:00 | 5435.37 | 5459.00 | 5435.10 | 5449.99 | 6.83 | 37196.63 | 5446.07 2014-01-05 21:12:00 | 5449.99 | 5458.50 | 5429.00 | 5429.00 | 28.96 | 157692.43 | 5445.74 2014-01-05 21:13:00 | 5430.00 | 5435.10 | 5428.90 | 5428.90 | 3.77 | 20490.20 | 5429.31 2014-01-05 21:14:00 | 5430.00 | 5452.69 | 5430.00 | 5431.00 | 12.30 | 66953.48 | 5441.60 2014-01-05 21:15:00 | 5449.00 | 5449.00 | 5431.00 | 5433.00 | 20.02 | 108814.19 | 5435.27 2014-01-05 21:16:00 | 5432.00 | 5451.00 | 5432.00 | 5451.00 | 20.97 | 114131.85 | 5441.59 2014-01-05 21:17:00 | 5432.02 | 5438.70 | 5431.00 | 5431.00 | 3.37 | 18292.53 | 5432.89 2014-01-05 21:18:00 | 5435.00 | 5444.99 | 5431.00 | 5439.00 | 23.03 | 125098.41 | 5432.92 2014-01-05 21:19:00 | 5439.00 | 5449.00 | 5439.00 | 5439.30 | 7.16 | 38948.57 | 5441.26 2014-01-05 21:20:00 | 5447.00 | 5450.00 | 5440.00 | 5440.30 | 2.69 | 14636.86 | 5443.24 2014-01-05 21:21:00 | 5449.90 | 5450.00 | 5449.00 | 5449.00 | 3.59 | 19559.94 | 5449.97 2014-01-05 21:22:00 | 5449.30 | 5449.30 | 5441.01 | 5441.01 | 0.73 | 3988.64 | 5448.96 2014-01-05 21:23:00 | 5441.00 | 5444.47 | 5441.00 | 5444.47 | 13.38 | 72862.97 | 5444.44 2014-01-05 21:24:00 | 5447.26 | 5449.00 | 5447.26 | 5449.00 | 4.43 | 24131.88 | 5447.38 2014-01-05 21:25:00 | 5449.30 | 5450.00 | 5449.00 | 5449.00 | 2.36 | 12855.94 | 5449.74 2014-01-05 21:26:00 | 5449.00 | 5451.00 | 5440.00 | 5440.00 | 7.77 | 42327.78 | 5444.79 2014-01-05 21:27:00 | 5431.15 | 5437.28 | 5431.13 | 5435.00 | 14.84 | 80642.32 | 5434.49 2014-01-05 21:28:00 | 5431.14 | 5436.99 | 5431.13 | 5433.00 | 8.71 | 47332.10 | 5434.23 2014-01-05 21:29:00 | 5436.99 | 5445.00 | 5432.00 | 5434.00 | 7.94 | 43172.03 | 5435.23 2014-01-05 21:30:00 | . | . | . | . | . | . | . 2014-01-05 21:31:00 | . | . | . | . | . | . | . 2014-01-05 21:32:00 | . | . | . | . | . | . | . 2014-01-05 21:33:00 | . | . | . | . | . | . | . 2014-01-05 21:34:00 | . | . | . | . | . | . | . 2014-01-05 21:35:00 | . | . | . | . | . | . | . 2014-01-05 21:36:00 | . | . | . | . | . | . | . 2014-01-05 21:37:00 | 5434.00 | 5450.00 | 5430.00 | 5431.54 | 23.14 | 125875.68 | 5439.04 2014-01-05 21:38:00 | 5444.00 | 5449.00 | 5430.04 | 5449.00 | 1.98 | 10751.39 | 5443.74 2014-01-05 21:39:00 | . | . | . | . | . | . | . 2014-01-05 21:40:00 | . | . | . | . | . | . | . 2014-01-05 21:41:00 | 5430.05 | 5449.00 | 5430.00 | 5446.99 | 6.76 | 36808.84 | 5443.48 2014-01-05 21:42:00 | 5436.23 | 5447.00 | 5436.23 | 5447.00 | 12.44 | 67611.74 | 5437.21 2014-01-05 21:43:00 | 5447.99 | 5447.99 | 5433.00 | 5437.00 | 10.88 | 59213.20 | 5442.39 2014-01-05 21:44:00 | 5437.00 | 5443.00 | 5430.00 | 5430.00 | 11.60 | 63032.47 | 5432.90 2014-01-05 21:45:00 | 5427.00 | 5447.00 | 5401.00 | 5438.00 | 22.12 | 119877.81 | 5419.68 2014-01-05 21:46:00 | 5415.00 | 5440.00 | 5415.00 | 5423.00 | 4.10 | 22281.02 | 5437.05 2014-01-05 21:47:00 | 5435.00 | 5435.00 | 5416.00 | 5416.00 | 14.63 | 79263.76 | 5419.37 2014-01-05 21:48:00 | 5416.00 | 5417.00 | 5415.00 | 5415.00 | 3.66 | 19839.18 | 5416.10 2014-01-05 21:49:00 | 5416.53 | 5422.28 | 5405.00 | 5416.00 | 7.03 | 38034.93 | 5414.22 2014-01-05 21:50:00 | 5418.90 | 5421.00 | 5416.00 | 5418.00 | 14.10 | 76399.87 | 5418.05 2014-01-05 21:51:00 | 5418.00 | 5427.00 | 5413.96 | 5427.00 | 42.12 | 228306.84 | 5419.88 2014-01-05 21:52:00 | 5420.00 | 5420.00 | 5415.00 | 5420.00 | 24.72 | 133930.79 | 5418.79 2014-01-05 21:53:00 | 5415.00 | 5420.00 | 5408.00 | 5408.00 | 16.15 | 87416.53 | 5413.46 2014-01-05 21:54:00 | 5408.00 | 5412.97 | 5406.00 | 5410.48 | 8.27 | 44690.76 | 5407.23 2014-01-05 21:55:00 | 5409.10 | 5415.17 | 5405.00 | 5405.00 | 9.64 | 52136.28 | 5409.45 2014-01-05 21:56:00 | 5412.51 | 5412.51 | 5402.10 | 5402.10 | 0.92 | 4972.76 | 5405.17 2014-01-05 21:57:00 | 5408.00 | 5410.00 | 5408.00 | 5410.00 | 18.68 | 101019.59 | 5408.77 2014-01-05 21:58:00 | 5410.00 | 5414.00 | 5410.00 | 5414.00 | 2.93 | 15861.21 | 5411.54 2014-01-05 21:59:00 | 5415.89 | 5419.33 | 5415.84 | 5416.00 | 19.79 | 107199.11 | 5416.28 2014-01-05 22:00:00 | 5418.31 | 5425.00 | 5416.00 | 5420.00 | 19.62 | 106334.21 | 5418.86 2014-01-05 22:01:00 | 5420.00 | 5420.00 | 5416.00 | 5416.00 | 5.79 | 31368.07 | 5417.63 2014-01-05 22:02:00 | 5419.33 | 5420.00 | 5416.00 | 5420.00 | 14.83 | 80355.67 | 5418.09 2014-01-05 22:03:00 | 5420.00 | 5420.30 | 5416.00 | 5416.00 | 10.39 | 56291.74 | 5416.31 2014-01-05 22:04:00 | 5420.00 | 5427.87 | 5416.00 | 5426.06 | 21.83 | 118297.60 | 5420.03 2014-01-05 22:05:00 | 5425.00 | 5425.00 | 5416.00 | 5416.00 | 22.58 | 122325.83 | 5417.20 2014-01-05 22:06:00 | 5416.00 | 5420.00 | 5416.00 | 5416.10 | 15.84 | 85783.01 | 5416.96 2014-01-05 22:07:00 | 5416.40 | 5422.20 | 5415.70 | 5415.70 | 20.17 | 109301.90 | 5417.96 2014-01-05 22:08:00 | 5419.88 | 5419.88 | 5410.08 | 5410.08 | 17.09 | 92556.69 | 5414.89 2014-01-05 22:09:00 | 5410.08 | 5419.00 | 5410.00 | 5410.00 | 36.30 | 196430.76 | 5412.06 2014-01-05 22:10:00 | 5410.20 | 5418.00 | 5410.00 | 5415.00 | 10.57 | 57163.01 | 5410.60 2014-01-05 22:11:00 | 5410.10 | 5418.00 | 5410.10 | 5418.00 | 4.65 | 25172.50 | 5415.77 2014-01-05 22:12:00 | 5415.00 | 5418.00 | 5404.00 | 5404.00 | 9.48 | 51288.82 | 5412.50 2014-01-05 22:13:00 | 5404.00 | 5414.77 | 5402.00 | 5402.00 | 3.11 | 16780.01 | 5404.19 2014-01-05 22:14:00 | 5404.00 | 5413.54 | 5401.00 | 5401.00 | 23.31 | 126013.20 | 5406.20 2014-01-05 22:15:00 | 5401.00 | 5409.40 | 5398.10 | 5398.10 | 36.72 | 198323.17 | 5400.66 2014-01-05 22:16:00 | 5398.10 | 5405.00 | 5398.10 | 5398.10 | 3.18 | 17183.41 | 5398.49 2014-01-05 22:17:00 | 5398.10 | 5403.00 | 5390.00 | 5391.60 | 33.37 | 180030.98 | 5394.35 2014-01-05 22:18:00 | 5390.00 | 5400.30 | 5390.00 | 5390.00 | 4.96 | 26748.44 | 5390.66 2014-01-05 22:19:00 | 5389.99 | 5391.00 | 5380.02 | 5380.02 | 15.44 | 83198.69 | 5389.91 2014-01-05 22:20:00 | 5380.00 | 5380.03 | 5352.11 | 5358.24 | 22.15 | 119005.95 | 5372.97 2014-01-05 22:21:00 | 5360.50 | 5366.79 | 5342.78 | 5350.00 | 58.14 | 311171.61 | 5352.11 2014-01-05 22:22:00 | 5350.02 | 5367.00 | 5350.00 | 5367.00 | 10.97 | 58781.12 | 5356.40 2014-01-05 22:23:00 | 5369.00 | 5381.30 | 5366.32 | 5381.00 | 10.32 | 55475.09 | 5377.06 2014-01-05 22:24:00 | 5381.00 | 5387.30 | 5352.00 | 5360.00 | 15.76 | 84804.22 | 5380.30 2014-01-05 22:25:00 | 5353.00 | 5379.17 | 5353.00 | 5362.32 | 9.35 | 50105.37 | 5361.16 2014-01-05 22:26:00 | 5362.32 | 5377.33 | 5358.00 | 5370.00 | 17.71 | 95130.43 | 5372.78 2014-01-05 22:27:00 | 5377.99 | 5382.28 | 5370.00 | 5377.99 | 5.83 | 31325.68 | 5375.03 2014-01-05 22:28:00 | 5381.00 | 5389.42 | 5377.99 | 5377.99 | 11.17 | 60188.81 | 5387.47 2014-01-05 22:29:00 | 5399.99 | 5399.99 | 5390.00 | 5399.98 | 0.81 | 4372.99 | 5398.75 2014-01-05 22:30:00 | 5382.01 | 5385.00 | 5380.00 | 5380.00 | 6.03 | 32471.99 | 5381.50 2014-01-05 22:31:00 | 5380.00 | 5389.69 | 5360.00 | 5367.93 | 10.32 | 55435.78 | 5373.77 2014-01-05 22:32:00 | 5367.93 | 5381.86 | 5367.93 | 5381.86 | 0.99 | 5319.10 | 5372.83 2014-01-05 22:33:00 | 5381.86 | 5381.86 | 5360.01 | 5375.87 | 20.99 | 112792.95 | 5374.16 2014-01-05 22:34:00 | 5379.99 | 5381.00 | 5376.00 | 5381.00 | 10.55 | 56727.70 | 5379.07 2014-01-05 22:35:00 | 5381.00 | 5390.00 | 5381.00 | 5390.00 | 1.75 | 9412.44 | 5387.77 2014-01-05 22:36:00 | 5390.00 | 5404.49 | 5390.00 | 5400.00 | 2.43 | 13109.90 | 5397.24 2014-01-05 22:37:00 | 5400.01 | 5405.00 | 5400.00 | 5400.00 | 4.27 | 23043.56 | 5400.41 2014-01-05 22:38:00 | 5400.00 | 5408.42 | 5400.00 | 5400.01 | 13.55 | 73237.26 | 5403.77 2014-01-05 22:39:00 | 5407.01 | 5415.00 | 5400.02 | 5400.03 | 9.73 | 52630.88 | 5406.91 2014-01-05 22:40:00 | 5401.01 | 5408.73 | 5400.02 | 5406.61 | 4.85 | 26215.59 | 5401.93 2014-01-05 22:41:00 | 5400.02 | 5404.68 | 5400.02 | 5401.97 | 9.40 | 50770.32 | 5401.10 2014-01-05 22:42:00 | 5403.39 | 5413.55 | 5401.02 | 5401.02 | 10.15 | 54887.28 | 5404.95 2014-01-05 22:43:00 | 5401.02 | 5401.02 | 5390.01 | 5395.37 | 10.16 | 54809.84 | 5392.55 2014-01-05 22:44:00 | 5399.68 | 5399.88 | 5390.01 | 5390.01 | 4.93 | 26596.74 | 5397.07 2014-01-05 22:45:00 | 5391.63 | 5399.70 | 5390.01 | 5399.00 | 10.55 | 56883.42 | 5393.33 2014-01-05 22:46:00 | 5398.99 | 5398.99 | 5387.99 | 5388.00 | 10.12 | 54567.61 | 5390.46 2014-01-05 22:47:00 | 5385.00 | 5388.00 | 5381.38 | 5381.38 | 21.03 | 113217.95 | 5384.92 2014-01-05 22:48:00 | 5385.00 | 5385.00 | 5372.67 | 5383.75 | 5.35 | 28819.76 | 5382.85 2014-01-05 22:49:00 | 5373.82 | 5380.88 | 5373.00 | 5373.00 | 8.43 | 45305.34 | 5376.85 2014-01-05 22:50:00 | 5373.00 | 5373.01 | 5373.00 | 5373.01 | 8.47 | 45498.65 | 5373.01 2014-01-05 22:51:00 | 5380.00 | 5382.80 | 5380.00 | 5382.80 | 1.32 | 7109.72 | 5382.08 2014-01-05 22:52:00 | 5382.80 | 5390.00 | 5382.80 | 5390.00 | 0.70 | 3758.99 | 5385.38 2014-01-05 22:53:00 | 5383.33 | 5383.33 | 5383.33 | 5383.33 | 0.93 | 5022.65 | 5383.33 2014-01-05 22:54:00 | 5383.34 | 5390.00 | 5383.00 | 5384.09 | 15.70 | 84581.22 | 5386.31 2014-01-05 22:55:00 | 5388.47 | 5389.77 | 5384.03 | 5387.62 | 8.87 | 47784.65 | 5386.61 2014-01-05 22:56:00 | 5390.00 | 5390.00 | 5390.00 | 5390.00 | 0.18 | 986.37 | 5390.00 2014-01-05 22:57:00 | 5395.00 | 5397.00 | 5390.00 | 5391.15 | 6.69 | 36075.13 | 5392.40 2014-01-05 22:58:00 | 5390.00 | 5390.00 | 5383.00 | 5383.00 | 10.34 | 55713.27 | 5388.13 2014-01-05 22:59:00 | 5389.25 | 5389.25 | 5373.01 | 5373.01 | 22.04 | 118611.24 | 5381.39 2014-01-05 23:00:00 | 5377.94 | 5380.00 | 5374.01 | 5379.17 | 6.26 | 33665.89 | 5377.08 2014-01-05 23:01:00 | 5375.95 | 5387.43 | 5374.35 | 5379.72 | 22.39 | 120518.83 | 5382.23 2014-01-05 23:02:00 | 5374.00 | 5374.00 | 5373.00 | 5374.00 | 3.20 | 17195.76 | 5373.67 2014-01-05 23:03:00 | 5373.00 | 5373.00 | 5363.11 | 5363.12 | 10.83 | 58090.88 | 5365.87 2014-01-05 23:04:00 | 5363.12 | 5368.88 | 5360.10 | 5368.88 | 25.26 | 135492.80 | 5364.78 2014-01-05 23:05:00 | 5368.88 | 5368.88 | 5357.00 | 5359.99 | 17.04 | 91376.59 | 5361.85 2014-01-05 23:06:00 | 5360.00 | 5368.24 | 5360.00 | 5360.11 | 7.08 | 37963.17 | 5361.27 2014-01-05 23:07:00 | 5364.79 | 5364.79 | 5360.10 | 5360.10 | 16.14 | 86554.67 | 5364.40 2014-01-05 23:08:00 | 5360.10 | 5362.16 | 5360.00 | 5360.44 | 5.34 | 28626.09 | 5361.70 2014-01-05 23:09:00 | 5365.14 | 5366.99 | 5360.44 | 5366.00 | 5.68 | 30482.70 | 5364.78 2014-01-05 23:10:00 | 5361.92 | 5361.92 | 5356.00 | 5357.03 | 19.24 | 103129.92 | 5360.18 2014-01-05 23:11:00 | 5355.11 | 5358.62 | 5352.32 | 5355.00 | 16.28 | 87184.44 | 5356.30 2014-01-05 23:12:00 | 5357.00 | 5357.00 | 5349.99 | 5350.00 | 11.09 | 59338.79 | 5352.59 2014-01-05 23:13:00 | 5347.16 | 5347.18 | 5340.00 | 5340.06 | 23.14 | 123639.38 | 5343.79 2014-01-05 23:14:00 | 5347.99 | 5350.00 | 5331.83 | 5335.00 | 37.29 | 199144.88 | 5340.72 2014-01-05 23:15:00 | 5332.00 | 5332.00 | 5320.00 | 5320.00 | 15.77 | 83925.62 | 5322.53 2014-01-05 23:16:00 | 5320.00 | 5320.00 | 5302.00 | 5310.10 | 42.85 | 227413.59 | 5306.83 2014-01-05 23:17:00 | 5310.10 | 5310.10 | 5309.00 | 5310.00 | 21.92 | 116363.76 | 5309.78 2014-01-05 23:18:00 | 5310.10 | 5310.10 | 5300.00 | 5300.00 | 24.74 | 131187.68 | 5302.44 2014-01-05 23:19:00 | 5300.00 | 5308.00 | 5299.99 | 5307.34 | 48.29 | 256097.20 | 5303.87 2014-01-05 23:20:00 | 5307.98 | 5308.00 | 5301.00 | 5307.99 | 6.95 | 36828.27 | 5302.85 2014-01-05 23:21:00 | 5306.30 | 5326.00 | 5306.30 | 5326.00 | 6.62 | 35195.41 | 5318.13 2014-01-05 23:22:00 | 5333.33 | 5335.02 | 5333.33 | 5333.33 | 5.83 | 31087.29 | 5334.13 2014-01-05 23:23:00 | 5329.00 | 5335.00 | 5329.00 | 5335.00 | 11.50 | 61314.24 | 5332.14 2014-01-05 23:24:00 | 5335.00 | 5350.00 | 5332.70 | 5335.00 | 10.16 | 54267.88 | 5340.28 2014-01-05 23:25:00 | 5350.00 | 5357.00 | 5350.00 | 5357.00 | 27.67 | 148084.88 | 5351.63 2014-01-05 23:26:00 | 5358.00 | 5382.00 | 5358.00 | 5379.00 | 18.11 | 97371.63 | 5378.16 2014-01-05 23:27:00 | 5361.00 | 5379.00 | 5361.00 | 5379.00 | 33.17 | 178143.06 | 5369.80 2014-01-05 23:28:00 | 5379.00 | 5390.00 | 5379.00 | 5380.03 | 8.05 | 43312.53 | 5380.44 2014-01-05 23:29:00 | 5390.00 | 5391.00 | 5388.00 | 5391.00 | 15.95 | 85952.09 | 5388.85 2014-01-05 23:30:00 | 5391.00 | 5394.00 | 5388.01 | 5388.01 | 8.21 | 44286.30 | 5391.56 2014-01-05 23:31:00 | 5390.00 | 5400.00 | 5374.01 | 5400.00 | 20.64 | 111358.94 | 5394.51 2014-01-05 23:32:00 | 5400.00 | 5422.29 | 5400.00 | 5422.29 | 18.21 | 98618.90 | 5415.05 2014-01-05 23:33:00 | 5422.29 | 5435.00 | 5401.02 | 5401.02 | 33.64 | 182533.97 | 5425.94 2014-01-05 23:34:00 | 5401.02 | 5420.00 | 5395.00 | 5418.00 | 15.44 | 83536.83 | 5411.47 2014-01-05 23:35:00 | 5418.00 | 5418.00 | 5402.00 | 5405.00 | 15.20 | 82236.41 | 5409.58 2014-01-05 23:36:00 | 5407.00 | 5407.00 | 5405.00 | 5405.00 | 2.00 | 10811.28 | 5405.64 2014-01-05 23:37:00 | 5404.67 | 5410.00 | 5403.00 | 5409.99 | 33.05 | 178696.30 | 5407.17 2014-01-05 23:38:00 | 5410.00 | 5415.80 | 5405.02 | 5412.31 | 25.76 | 139418.82 | 5412.22 2014-01-05 23:39:00 | 5412.30 | 5414.99 | 5400.00 | 5400.01 | 29.63 | 160183.47 | 5406.12 2014-01-05 23:40:00 | 5402.99 | 5405.01 | 5400.03 | 5400.03 | 21.17 | 114353.10 | 5402.68 2014-01-05 23:41:00 | 5402.00 | 5405.01 | 5399.90 | 5405.01 | 18.91 | 102131.24 | 5401.20 2014-01-05 23:42:00 | 5406.26 | 5410.00 | 5403.00 | 5404.99 | 28.52 | 154205.92 | 5406.94 2014-01-05 23:43:00 | 5404.99 | 5408.00 | 5400.00 | 5404.43 | 12.12 | 65525.87 | 5405.09 2014-01-05 23:44:00 | 5405.00 | 5408.99 | 5405.00 | 5405.00 | 25.54 | 138111.87 | 5406.82 2014-01-05 23:45:00 | 5405.00 | 5412.00 | 5405.00 | 5411.00 | 72.45 | 391920.10 | 5409.23 2014-01-05 23:46:00 | 5410.99 | 5412.00 | 5410.97 | 5411.27 | 2.18 | 11818.72 | 5411.50 2014-01-05 23:47:00 | 5411.99 | 5412.03 | 5411.99 | 5412.03 | 9.04 | 48929.91 | 5412.00 2014-01-05 23:48:00 | 5412.33 | 5414.00 | 5407.53 | 5414.00 | 18.07 | 97747.66 | 5409.39 2014-01-05 23:49:00 | 5414.00 | 5418.00 | 5409.75 | 5418.00 | 12.32 | 66702.23 | 5414.14 2014-01-05 23:50:00 | 5415.01 | 5415.01 | 5410.00 | 5410.00 | 12.82 | 69430.15 | 5414.92 2014-01-05 23:51:00 | 5413.99 | 5413.99 | 5411.02 | 5411.02 | 1.48 | 8028.31 | 5413.56 2014-01-05 23:52:00 | 5411.02 | 5413.98 | 5411.02 | 5412.32 | 1.43 | 7762.25 | 5413.00 2014-01-05 23:53:00 | 5412.04 | 5413.00 | 5408.00 | 5411.99 | 16.04 | 86780.98 | 5410.96 2014-01-05 23:54:00 | 5411.99 | 5413.98 | 5411.00 | 5412.84 | 18.35 | 99335.85 | 5412.81 2014-01-05 23:55:00 | 5412.00 | 5413.90 | 5412.00 | 5413.90 | 2.79 | 15104.73 | 5413.88 2014-01-05 23:56:00 | 5413.96 | 5419.00 | 5412.02 | 5413.90 | 18.00 | 97451.67 | 5414.28 2014-01-05 23:57:00 | 5413.00 | 5413.97 | 5412.50 | 5413.97 | 4.42 | 23946.88 | 5412.95 2014-01-05 23:58:00 | 5415.99 | 5419.00 | 5415.99 | 5416.00 | 5.61 | 30384.33 | 5417.07 2014-01-05 23:59:00 | 5416.02 | 5419.00 | 5416.02 | 5417.00 | 1.28 | 6940.00 | 5417.65 2014-01-06 00:00:00 | 5414.00 | 5417.00 | 5414.00 | 5417.00 | 20.21 | 109460.65 | 5416.97 2014-01-06 00:01:00 | 5418.00 | 5420.00 | 5418.00 | 5420.00 | 9.35 | 50696.89 | 5419.81 2014-01-06 00:02:00 | 5421.00 | 5429.00 | 5421.00 | 5429.00 | 8.96 | 48605.75 | 5424.75 2014-01-06 00:03:00 | 5425.30 | 5440.00 | 5425.25 | 5435.02 | 36.41 | 197730.35 | 5431.41 2014-01-06 00:04:00 | 5435.01 | 5440.00 | 5435.01 | 5438.86 | 34.94 | 190040.26 | 5438.89 2014-01-06 00:05:00 | 5437.91 | 5438.99 | 5435.00 | 5438.99 | 8.63 | 46925.48 | 5435.59 2014-01-06 00:06:00 | 5435.50 | 5436.00 | 5435.50 | 5435.50 | 6.64 | 36102.95 | 5435.55 2014-01-06 00:07:00 | 5438.99 | 5438.99 | 5430.52 | 5431.96 | 22.12 | 120193.24 | 5432.95 2014-01-06 00:08:00 | 5431.03 | 5435.50 | 5430.00 | 5435.50 | 6.98 | 37927.13 | 5431.35 2014-01-06 00:09:00 | 5435.50 | 5438.88 | 5435.50 | 5438.30 | 20.05 | 109057.74 | 5438.20 2014-01-06 00:10:00 | 5435.91 | 5445.00 | 5435.91 | 5445.00 | 20.79 | 113110.18 | 5440.61 2014-01-06 00:11:00 | 5441.00 | 5450.00 | 5441.00 | 5450.00 | 11.08 | 60389.30 | 5448.33 2014-01-06 00:12:00 | 5447.00 | 5475.00 | 5447.00 | 5465.41 | 45.50 | 248600.34 | 5463.62 2014-01-06 00:13:00 | 5465.00 | 5472.78 | 5455.55 | 5456.00 | 31.62 | 172857.79 | 5467.59 2014-01-06 00:14:00 | 5456.00 | 5463.27 | 5455.00 | 5456.00 | 17.20 | 93841.56 | 5456.54 2014-01-06 00:15:00 | 5455.00 | 5455.00 | 5440.00 | 5445.07 | 34.68 | 188896.37 | 5446.68 2014-01-06 00:16:00 | 5449.00 | 5460.64 | 5449.00 | 5460.00 | 25.96 | 141623.12 | 5455.44 2014-01-06 00:17:00 | 5452.01 | 5480.00 | 5452.00 | 5475.00 | 61.71 | 337618.61 | 5471.23 2014-01-06 00:18:00 | 5478.08 | 5480.00 | 5452.00 | 5453.00 | 34.03 | 186185.51 | 5470.73 2014-01-06 00:19:00 | 5453.00 | 5470.00 | 5453.00 | 5467.99 | 27.57 | 150675.86 | 5465.81 2014-01-06 00:20:00 | 5467.99 | 5469.00 | 5457.99 | 5460.01 | 23.55 | 128645.38 | 5463.11 2014-01-06 00:21:00 | 5460.00 | 5469.99 | 5460.00 | 5461.01 | 6.81 | 37221.17 | 5468.88 2014-01-06 00:22:00 | 5468.96 | 5470.00 | 5462.01 | 5462.01 | 18.38 | 100464.26 | 5465.96 2014-01-06 00:23:00 | 5462.01 | 5465.97 | 5456.00 | 5461.00 | 6.09 | 33264.26 | 5461.22 2014-01-06 00:24:00 | 5462.00 | 5463.99 | 5457.20 | 5457.21 | 9.27 | 50626.73 | 5460.76 2014-01-06 00:25:00 | 5457.21 | 5483.77 | 5457.21 | 5463.69 | 34.58 | 189163.36 | 5470.79 2014-01-06 00:26:00 | 5460.00 | 5475.65 | 5460.00 | 5460.00 | 20.55 | 112304.97 | 5465.49 2014-01-06 00:27:00 | 5458.01 | 5462.03 | 5458.01 | 5462.02 | 21.52 | 117531.24 | 5461.24 2014-01-06 00:28:00 | 5460.00 | 5462.02 | 5460.00 | 5460.00 | 12.66 | 69105.08 | 5460.69 2014-01-06 00:29:00 | 5460.10 | 5469.00 | 5460.10 | 5469.00 | 5.08 | 27753.28 | 5465.40 2014-01-06 00:30:00 | 5469.00 | 5470.00 | 5467.76 | 5468.00 | 16.45 | 89928.06 | 5468.41 2014-01-06 00:31:00 | 5467.76 | 5473.81 | 5467.76 | 5467.76 | 24.01 | 131344.99 | 5470.66 2014-01-06 00:32:00 | 5470.00 | 5473.69 | 5468.00 | 5473.00 | 14.83 | 81111.31 | 5470.51 2014-01-06 00:33:00 | 5468.01 | 5469.99 | 5468.00 | 5468.01 | 19.14 | 104630.79 | 5468.03 2014-01-06 00:34:00 | 5468.00 | 5468.00 | 5467.76 | 5467.76 | 30.20 | 165153.20 | 5467.92 2014-01-06 00:35:00 | 5467.76 | 5467.76 | 5462.26 | 5464.00 | 7.09 | 38740.42 | 5464.86 2014-01-06 00:36:00 | 5465.00 | 5467.00 | 5462.00 | 5467.00 | 14.49 | 79182.73 | 5465.40 2014-01-06 00:37:00 | 5465.00 | 5468.90 | 5463.00 | 5463.01 | 15.52 | 84798.32 | 5465.57 2014-01-06 00:38:00 | 5465.00 | 5467.63 | 5461.00 | 5461.00 | 22.54 | 123232.71 | 5467.05 2014-01-06 00:39:00 | 5468.78 | 5469.49 | 5461.00 | 5464.96 | 19.61 | 107187.92 | 5464.59 2014-01-06 00:40:00 | 5465.32 | 5468.87 | 5461.11 | 5462.00 | 13.81 | 75445.01 | 5463.86 2014-01-06 00:41:00 | 5462.00 | 5466.66 | 5462.00 | 5465.00 | 26.73 | 146011.53 | 5463.48 2014-01-06 00:42:00 | 5462.00 | 5462.05 | 5460.00 | 5460.00 | 19.88 | 108531.14 | 5460.69 2014-01-06 00:43:00 | 5457.01 | 5457.01 | 5445.49 | 5445.49 | 15.64 | 85274.61 | 5453.74 2014-01-06 00:44:00 | 5449.99 | 5450.00 | 5439.02 | 5440.00 | 30.96 | 168659.23 | 5447.12 2014-01-06 00:45:00 | 5440.00 | 5450.00 | 5439.99 | 5449.99 | 12.86 | 69987.35 | 5443.94 2014-01-06 00:46:00 | 5445.00 | 5448.00 | 5440.00 | 5445.00 | 30.37 | 165316.41 | 5444.13 2014-01-06 00:47:00 | 5443.88 | 5448.00 | 5441.02 | 5442.22 | 15.05 | 81911.54 | 5444.07 2014-01-06 00:48:00 | 5445.00 | 5450.00 | 5441.02 | 5445.02 | 45.37 | 247040.23 | 5445.49 2014-01-06 00:49:00 | 5445.01 | 5457.01 | 5445.01 | 5446.30 | 15.73 | 85732.77 | 5450.62 2014-01-06 00:50:00 | 5451.00 | 5454.99 | 5451.00 | 5451.60 | 4.99 | 27203.42 | 5452.68 2014-01-06 00:51:00 | 5452.00 | 5452.01 | 5450.00 | 5452.01 | 20.59 | 112260.82 | 5451.41 2014-01-06 00:52:00 | 5446.37 | 5448.88 | 5445.00 | 5445.00 | 23.15 | 126123.39 | 5447.15 2014-01-06 00:53:00 | 5445.99 | 5445.99 | 5434.70 | 5435.00 | 15.42 | 83839.62 | 5436.01 2014-01-06 00:54:00 | 5437.00 | 5438.06 | 5435.01 | 5435.02 | 8.62 | 46859.81 | 5436.80 2014-01-06 00:55:00 | 5435.02 | 5437.99 | 5435.02 | 5437.99 | 3.54 | 19263.55 | 5437.07 2014-01-06 00:56:00 | 5440.00 | 5450.00 | 5440.00 | 5450.00 | 12.33 | 67135.48 | 5445.33 2014-01-06 00:57:00 | 5450.00 | 5452.00 | 5444.98 | 5444.98 | 17.04 | 92823.80 | 5448.69 2014-01-06 00:58:00 | 5444.98 | 5444.98 | 5438.49 | 5440.00 | 32.48 | 176764.43 | 5441.58 2014-01-06 00:59:00 | 5444.67 | 5444.98 | 5440.00 | 5444.98 | 5.53 | 30125.14 | 5443.65 2014-01-06 01:00:00 | 5444.98 | 5444.98 | 5440.00 | 5444.98 | 15.43 | 83949.92 | 5442.46 2014-01-06 01:01:00 | 5444.98 | 5449.00 | 5442.00 | 5442.00 | 5.73 | 31180.16 | 5444.41 2014-01-06 01:02:00 | 5442.00 | 5449.00 | 5440.00 | 5447.98 | 53.09 | 288984.39 | 5443.81 2014-01-06 01:03:00 | 5441.03 | 5441.03 | 5441.03 | 5441.03 | 1.26 | 6839.37 | 5441.03 2014-01-06 01:04:00 | 5445.00 | 5449.50 | 5445.00 | 5448.00 | 12.00 | 65358.70 | 5447.47 2014-01-06 01:05:00 | 5446.62 | 5449.97 | 5441.00 | 5441.00 | 16.85 | 91782.31 | 5446.37 2014-01-06 01:06:00 | 5445.00 | 5445.00 | 5435.02 | 5437.00 | 30.82 | 167625.13 | 5438.67 2014-01-06 01:07:00 | 5435.02 | 5448.00 | 5435.02 | 5445.00 | 11.68 | 63547.85 | 5442.14 2014-01-06 01:08:00 | 5440.00 | 5444.56 | 5437.21 | 5439.99 | 16.61 | 90364.62 | 5441.36 2014-01-06 01:09:00 | 5438.00 | 5444.77 | 5438.00 | 5440.00 | 25.94 | 141168.00 | 5442.52 2014-01-06 01:10:00 | 5440.01 | 5445.00 | 5439.99 | 5440.00 | 47.24 | 257137.50 | 5442.75 2014-01-06 01:11:00 | 5440.30 | 5444.99 | 5440.01 | 5444.99 | 3.20 | 17420.88 | 5444.03 2014-01-06 01:12:00 | 5441.52 | 5444.99 | 5441.52 | 5442.00 | 10.82 | 58904.10 | 5443.00 2014-01-06 01:13:00 | 5442.00 | 5442.00 | 5440.00 | 5442.00 | 16.46 | 89576.43 | 5441.74 2014-01-06 01:14:00 | 5440.00 | 5440.99 | 5435.02 | 5435.02 | 9.94 | 54042.85 | 5439.64 2014-01-06 01:15:00 | 5435.02 | 5438.00 | 5435.00 | 5436.99 | 18.84 | 102409.66 | 5435.47 2014-01-06 01:16:00 | 5437.00 | 5443.94 | 5435.03 | 5438.61 | 23.04 | 125338.38 | 5440.27 2014-01-06 01:17:00 | 5438.30 | 5438.30 | 5437.00 | 5438.30 | 7.05 | 38343.20 | 5437.98 2014-01-06 01:18:00 | 5437.00 | 5438.62 | 5437.00 | 5438.62 | 3.37 | 18331.99 | 5438.15 2014-01-06 01:19:00 | 5439.01 | 5442.99 | 5439.01 | 5440.00 | 16.61 | 90345.08 | 5440.18 2014-01-06 01:20:00 | 5442.99 | 5442.99 | 5434.98 | 5434.98 | 16.43 | 89327.39 | 5437.18 2014-01-06 01:21:00 | 5434.00 | 5434.00 | 5425.01 | 5430.80 | 11.90 | 64626.34 | 5430.33 2014-01-06 01:22:00 | 5430.80 | 5437.77 | 5430.01 | 5437.77 | 14.78 | 80301.31 | 5433.47 2014-01-06 01:23:00 | 5431.11 | 5435.10 | 5431.11 | 5435.10 | 5.46 | 29681.53 | 5434.19 2014-01-06 01:24:00 | 5435.10 | 5436.00 | 5435.10 | 5435.10 | 39.13 | 212671.06 | 5435.13 2014-01-06 01:25:00 | 5435.10 | 5435.10 | 5431.20 | 5431.20 | 31.19 | 169512.04 | 5434.47 2014-01-06 01:26:00 | 5431.19 | 5431.20 | 5418.00 | 5428.72 | 36.88 | 200004.41 | 5422.82 2014-01-06 01:27:00 | 5418.00 | 5428.43 | 5405.00 | 5413.01 | 73.31 | 397131.53 | 5417.45 2014-01-06 01:28:00 | 5419.00 | 5420.00 | 5413.01 | 5414.99 | 14.82 | 80257.49 | 5416.95 2014-01-06 01:29:00 | 5413.00 | 5418.00 | 5408.26 | 5411.00 | 33.16 | 179465.95 | 5411.63 2014-01-06 01:30:00 | 5410.70 | 5418.77 | 5410.70 | 5412.01 | 27.03 | 146286.51 | 5413.01 2014-01-06 01:31:00 | 5412.01 | 5418.99 | 5412.01 | 5416.00 | 38.84 | 210358.16 | 5415.88 2014-01-06 01:32:00 | 5416.00 | 5416.00 | 5412.00 | 5415.00 | 8.12 | 43975.41 | 5413.69 2014-01-06 01:33:00 | 5414.69 | 5417.64 | 5406.00 | 5411.70 | 27.56 | 149223.70 | 5413.91 2014-01-06 01:34:00 | 5409.00 | 5414.02 | 5405.00 | 5410.00 | 30.43 | 164523.56 | 5406.80 2014-01-06 01:35:00 | 5413.00 | 5413.00 | 5400.00 | 5400.00 | 84.40 | 456049.28 | 5403.36 2014-01-06 01:36:00 | 5399.00 | 5403.88 | 5395.01 | 5401.75 | 20.87 | 112718.28 | 5400.20 2014-01-06 01:37:00 | 5400.51 | 5409.41 | 5400.00 | 5406.85 | 46.16 | 249462.03 | 5404.64 2014-01-06 01:38:00 | 5406.59 | 5409.88 | 5405.00 | 5405.00 | 8.76 | 47367.89 | 5405.44 2014-01-06 01:39:00 | 5409.58 | 5415.00 | 5405.12 | 5415.00 | 6.95 | 37619.76 | 5410.58 2014-01-06 01:40:00 | 5415.01 | 5419.00 | 5415.00 | 5415.00 | 18.99 | 102825.35 | 5416.14 2014-01-06 01:41:00 | 5415.50 | 5415.80 | 5405.00 | 5405.00 | 35.20 | 190365.53 | 5407.65 2014-01-06 01:42:00 | 5406.00 | 5410.00 | 5405.00 | 5406.00 | 7.30 | 39457.51 | 5405.14 2014-01-06 01:43:00 | 5409.64 | 5409.64 | 5400.00 | 5403.30 | 21.60 | 116739.05 | 5404.34 2014-01-06 01:44:00 | 5404.98 | 5407.00 | 5403.64 | 5405.00 | 19.02 | 102803.47 | 5404.45 2014-01-06 01:45:00 | 5407.00 | 5410.00 | 5406.00 | 5406.00 | 7.28 | 39373.77 | 5408.48 2014-01-06 01:46:00 | 5406.01 | 5409.00 | 5405.80 | 5409.00 | 4.50 | 24331.54 | 5407.01 2014-01-06 01:47:00 | 5409.00 | 5409.00 | 5405.10 | 5409.00 | 8.16 | 44145.79 | 5406.71 2014-01-06 01:48:00 | 5409.00 | 5430.00 | 5409.00 | 5430.00 | 33.01 | 178768.72 | 5415.76 2014-01-06 01:49:00 | 5430.00 | 5440.00 | 5421.00 | 5430.00 | 24.84 | 134939.23 | 5433.21 2014-01-06 01:50:00 | 5430.00 | 5430.00 | 5422.13 | 5428.00 | 50.09 | 271864.82 | 5427.53 2014-01-06 01:51:00 | 5429.99 | 5430.00 | 5423.00 | 5430.00 | 14.09 | 76514.14 | 5429.62 2014-01-06 01:52:00 | 5430.00 | 5435.00 | 5430.00 | 5435.00 | 22.81 | 123897.87 | 5431.97 2014-01-06 01:53:00 | 5435.00 | 5435.00 | 5427.00 | 5435.00 | 15.86 | 86185.38 | 5432.76 2014-01-06 01:54:00 | 5437.00 | 5440.00 | 5437.00 | 5440.00 | 4.44 | 24149.82 | 5439.15 2014-01-06 01:55:00 | 5440.00 | 5446.00 | 5440.00 | 5441.31 | 42.43 | 230942.95 | 5442.40 2014-01-06 01:56:00 | 5441.30 | 5444.00 | 5428.61 | 5431.97 | 28.55 | 155183.87 | 5435.32 2014-01-06 01:57:00 | 5429.82 | 5437.88 | 5429.82 | 5434.00 | 22.47 | 122127.54 | 5436.35 2014-01-06 01:58:00 | 5432.02 | 5432.02 | 5429.00 | 5429.00 | 1.73 | 9391.64 | 5431.83 2014-01-06 01:59:00 | 5426.00 | 5426.00 | 5411.58 | 5426.00 | 59.17 | 320510.07 | 5416.95 2014-01-06 02:00:00 | 5420.00 | 5429.78 | 5420.00 | 5429.00 | 17.46 | 94758.11 | 5428.09 2014-01-06 02:01:00 | 5428.50 | 5431.99 | 5422.41 | 5431.99 | 16.17 | 87738.43 | 5427.01 2014-01-06 02:02:00 | 5430.00 | 5431.99 | 5429.99 | 5431.00 | 19.17 | 104112.63 | 5430.74 2014-01-06 02:03:00 | 5430.99 | 5431.00 | 5430.00 | 5430.50 | 10.83 | 58814.02 | 5430.66 2014-01-06 02:04:00 | 5430.00 | 5430.00 | 5426.10 | 5426.86 | 20.29 | 110127.35 | 5427.40 2014-01-06 02:05:00 | 5429.00 | 5429.06 | 5429.00 | 5429.06 | 2.80 | 15206.74 | 5429.04 2014-01-06 02:06:00 | 5429.06 | 5431.00 | 5428.39 | 5430.99 | 21.48 | 116611.46 | 5429.60 2014-01-06 02:07:00 | 5435.00 | 5435.00 | 5431.00 | 5435.00 | 30.15 | 163802.77 | 5433.83 2014-01-06 02:08:00 | 5433.30 | 5434.99 | 5432.01 | 5432.01 | 6.09 | 33101.06 | 5433.53 2014-01-06 02:09:00 | 5434.00 | 5434.90 | 5433.00 | 5434.89 | 2.69 | 14617.75 | 5434.11 2014-01-06 02:10:00 | 5434.89 | 5438.00 | 5434.89 | 5437.98 | 7.84 | 42595.83 | 5436.61 2014-01-06 02:11:00 | 5437.98 | 5441.00 | 5437.98 | 5441.00 | 11.40 | 61992.12 | 5439.81 2014-01-06 02:12:00 | 5444.00 | 5449.00 | 5444.00 | 5448.00 | 23.60 | 128495.96 | 5445.44 2014-01-06 02:13:00 | 5448.00 | 5449.00 | 5446.02 | 5449.00 | 27.06 | 147410.07 | 5448.53 2014-01-06 02:14:00 | 5448.00 | 5451.99 | 5446.00 | 5451.99 | 29.29 | 159600.61 | 5449.35 2014-01-06 02:15:00 | 5450.99 | 5452.00 | 5450.00 | 5452.00 | 7.90 | 43036.59 | 5451.12 2014-01-06 02:16:00 | 5452.00 | 5454.99 | 5450.70 | 5450.70 | 22.37 | 121980.35 | 5451.88 2014-01-06 02:17:00 | 5450.98 | 5451.00 | 5448.00 | 5448.00 | 11.18 | 60913.54 | 5449.41 2014-01-06 02:18:00 | 5446.00 | 5449.80 | 5435.42 | 5449.31 | 57.75 | 314332.08 | 5442.89 2014-01-06 02:19:00 | 5449.03 | 5449.81 | 5441.36 | 5442.75 | 36.19 | 197144.42 | 5446.88 2014-01-06 02:20:00 | 5447.99 | 5448.00 | 5440.56 | 5443.00 | 42.99 | 234001.19 | 5443.28 2014-01-06 02:21:00 | 5444.01 | 5450.00 | 5443.00 | 5450.00 | 17.02 | 92663.24 | 5445.65 2014-01-06 02:22:00 | 5449.73 | 5449.99 | 5445.37 | 5448.32 | 43.31 | 235961.78 | 5447.95 2014-01-06 02:23:00 | 5449.00 | 5449.73 | 5445.13 | 5449.73 | 9.72 | 52951.11 | 5449.33 2014-01-06 02:24:00 | 5449.73 | 5449.73 | 5445.10 | 5445.10 | 43.65 | 237775.36 | 5447.57 2014-01-06 02:25:00 | 5448.00 | 5449.80 | 5447.99 | 5449.00 | 6.04 | 32883.12 | 5448.74 2014-01-06 02:26:00 | 5449.79 | 5450.30 | 5449.01 | 5450.00 | 22.18 | 120880.33 | 5449.97 2014-01-06 02:27:00 | 5450.00 | 5450.00 | 5449.00 | 5450.00 | 22.09 | 120367.12 | 5449.68 2014-01-06 02:28:00 | 5451.00 | 5459.20 | 5451.00 | 5454.45 | 71.34 | 389247.62 | 5455.93 2014-01-06 02:29:00 | 5458.00 | 5463.00 | 5453.00 | 5463.00 | 38.57 | 210483.90 | 5457.90 2014-01-06 02:30:00 | 5460.31 | 5460.33 | 5454.30 | 5459.99 | 26.14 | 142702.29 | 5458.32 2014-01-06 02:31:00 | 5459.98 | 5463.33 | 5456.20 | 5460.00 | 30.92 | 168793.23 | 5459.21 2014-01-06 02:32:00 | 5460.03 | 5482.50 | 5460.03 | 5475.01 | 52.40 | 286576.61 | 5468.60 2014-01-06 02:33:00 | 5485.00 | 5491.32 | 5475.00 | 5476.00 | 38.58 | 211661.12 | 5486.86 2014-01-06 02:34:00 | 5480.00 | 5480.00 | 5470.00 | 5470.00 | 68.01 | 372430.79 | 5476.52 2014-01-06 02:35:00 | 5472.00 | 5472.00 | 5460.00 | 5460.00 | 11.75 | 64226.81 | 5468.44 2014-01-06 02:36:00 | 5459.70 | 5464.00 | 5455.00 | 5464.00 | 38.28 | 208982.48 | 5459.03 2014-01-06 02:37:00 | 5462.63 | 5469.97 | 5460.00 | 5460.00 | 16.59 | 90679.56 | 5465.59 2014-01-06 02:38:00 | 5465.20 | 5469.15 | 5451.00 | 5453.00 | 61.66 | 336497.89 | 5457.58 2014-01-06 02:39:00 | 5451.00 | 5453.00 | 5450.00 | 5452.00 | 23.09 | 125849.06 | 5450.37 2014-01-06 02:40:00 | 5453.85 | 5469.00 | 5452.17 | 5458.98 | 55.32 | 301895.19 | 5456.96 2014-01-06 02:41:00 | 5453.16 | 5460.00 | 5453.16 | 5459.00 | 19.12 | 104317.93 | 5456.81 2014-01-06 02:42:00 | 5459.00 | 5460.00 | 5455.00 | 5455.00 | 12.03 | 65638.03 | 5458.01 2014-01-06 02:43:00 | 5454.70 | 5458.00 | 5454.68 | 5455.01 | 6.15 | 33562.51 | 5455.54 2014-01-06 02:44:00 | 5456.02 | 5458.00 | 5456.01 | 5456.01 | 2.76 | 15072.01 | 5456.92 2014-01-06 02:45:00 | 5456.00 | 5458.98 | 5455.00 | 5458.90 | 8.16 | 44535.65 | 5457.13 2014-01-06 02:46:00 | 5458.90 | 5458.90 | 5458.00 | 5458.60 | 4.96 | 27090.58 | 5458.51 2014-01-06 02:47:00 | 5458.20 | 5460.00 | 5458.00 | 5458.00 | 8.04 | 43898.71 | 5458.68 2014-01-06 02:48:00 | 5458.00 | 5458.90 | 5452.02 | 5458.90 | 24.35 | 132837.83 | 5456.25 2014-01-06 02:49:00 | 5458.00 | 5461.00 | 5455.53 | 5461.00 | 12.02 | 65602.51 | 5459.14 2014-01-06 02:50:00 | 5461.00 | 5467.88 | 5460.00 | 5463.99 | 57.14 | 312174.80 | 5463.71 2014-01-06 02:51:00 | 5465.00 | 5465.00 | 5463.33 | 5463.33 | 7.35 | 40166.08 | 5464.77 2014-01-06 02:52:00 | 5464.00 | 5468.00 | 5464.00 | 5465.00 | 23.33 | 127489.24 | 5465.07 2014-01-06 02:53:00 | 5468.00 | 5470.01 | 5466.52 | 5466.60 | 31.52 | 172359.28 | 5468.77 2014-01-06 02:54:00 | 5466.30 | 5468.30 | 5464.00 | 5468.30 | 28.53 | 155926.44 | 5465.35 2014-01-06 02:55:00 | 5468.01 | 5470.00 | 5468.00 | 5470.00 | 8.90 | 48679.48 | 5468.99 2014-01-06 02:56:00 | 5470.31 | 5473.00 | 5469.00 | 5470.00 | 26.18 | 143189.19 | 5470.25 2014-01-06 02:57:00 | 5473.00 | 5475.00 | 5472.00 | 5475.00 | 31.31 | 171353.31 | 5472.97 2014-01-06 02:58:00 | 5475.00 | 5484.99 | 5473.00 | 5480.00 | 55.44 | 303778.75 | 5479.61 2014-01-06 02:59:00 | 5475.00 | 5486.00 | 5473.91 | 5486.00 | 35.45 | 194222.47 | 5479.24 2014-01-06 03:00:00 | 5487.88 | 5495.00 | 5481.01 | 5495.00 | 22.91 | 125795.31 | 5490.37 2014-01-06 03:01:00 | 5496.00 | 5497.00 | 5489.98 | 5489.98 | 30.82 | 169358.14 | 5495.79 2014-01-06 03:02:00 | 5490.00 | 5499.00 | 5481.00 | 5495.00 | 47.34 | 260092.33 | 5493.79 2014-01-06 03:03:00 | 5495.00 | 5500.00 | 5490.00 | 5499.00 | 82.95 | 456182.79 | 5499.29 2014-01-06 03:04:00 | 5499.00 | 5505.00 | 5493.00 | 5501.00 | 130.23 | 716210.20 | 5499.45 2014-01-06 03:05:00 | 5510.00 | 5510.00 | 5505.00 | 5509.00 | 71.25 | 392395.45 | 5507.61 2014-01-06 03:06:00 | 5506.00 | 5509.00 | 5501.90 | 5506.00 | 37.55 | 206702.08 | 5504.57 2014-01-06 03:07:00 | 5508.90 | 5508.90 | 5502.00 | 5506.00 | 33.06 | 182025.08 | 5506.40 2014-01-06 03:08:00 | 5506.00 | 5508.68 | 5503.01 | 5505.03 | 13.73 | 75606.90 | 5506.69 2014-01-06 03:09:00 | 5505.03 | 5510.00 | 5505.02 | 5510.00 | 29.94 | 164962.48 | 5509.03 2014-01-06 03:10:00 | 5510.00 | 5520.00 | 5510.00 | 5520.00 | 72.26 | 398430.47 | 5514.07 2014-01-06 03:11:00 | 5520.00 | 5521.00 | 5512.00 | 5519.99 | 62.93 | 347276.12 | 5518.71 2014-01-06 03:12:00 | 5519.99 | 5525.00 | 5519.99 | 5521.00 | 22.96 | 126767.89 | 5520.29 2014-01-06 03:13:00 | 5523.06 | 5525.00 | 5516.02 | 5520.00 | 57.87 | 319435.92 | 5519.70 2014-01-06 03:14:00 | 5520.00 | 5525.00 | 5520.00 | 5520.01 | 34.59 | 190959.51 | 5521.45 2014-01-06 03:15:00 | 5525.00 | 5531.00 | 5525.00 | 5531.00 | 23.09 | 127662.54 | 5528.43 2014-01-06 03:16:00 | 5532.00 | 5540.00 | 5531.00 | 5540.00 | 60.05 | 332447.18 | 5536.54 2014-01-06 03:17:00 | 5540.00 | 5555.00 | 5540.00 | 5544.00 | 113.70 | 630747.56 | 5547.72 2014-01-06 03:18:00 | 5548.40 | 5550.00 | 5540.00 | 5540.70 | 65.42 | 362802.57 | 5545.91 2014-01-06 03:19:00 | 5540.10 | 5545.00 | 5540.10 | 5545.00 | 91.42 | 506725.25 | 5542.77 2014-01-06 03:20:00 | 5542.00 | 5548.00 | 5542.00 | 5546.00 | 27.31 | 151409.87 | 5545.13 2014-01-06 03:21:00 | 5548.35 | 5550.00 | 5546.00 | 5549.00 | 63.60 | 352863.32 | 5548.60 2014-01-06 03:22:00 | 5549.00 | 5560.00 | 5549.00 | 5551.00 | 74.18 | 411893.77 | 5552.85 2014-01-06 03:23:00 | 5560.00 | 5580.00 | 5555.00 | 5570.00 | 72.78 | 405093.19 | 5566.38 2014-01-06 03:24:00 | 5570.00 | 5580.00 | 5561.00 | 5580.00 | 32.66 | 182050.99 | 5573.79 2014-01-06 03:25:00 | 5573.47 | 5581.00 | 5570.01 | 5580.00 | 55.07 | 307141.42 | 5576.89 2014-01-06 03:26:00 | 5580.99 | 5586.01 | 5580.00 | 5586.00 | 21.26 | 118708.07 | 5583.63 2014-01-06 03:27:00 | 5587.92 | 5600.00 | 5586.00 | 5600.00 | 99.35 | 555881.63 | 5595.30 2014-01-06 03:28:00 | 5600.00 | 5607.00 | 5586.00 | 5605.00 | 137.09 | 767067.36 | 5595.23 2014-01-06 03:29:00 | 5607.00 | 5628.00 | 5607.00 | 5628.00 | 86.95 | 488627.52 | 5619.90 2014-01-06 03:30:00 | 5628.00 | 5649.00 | 5628.00 | 5648.00 | 31.06 | 175151.19 | 5640.03 2014-01-06 03:31:00 | 5637.00 | 5648.00 | 5621.00 | 5640.00 | 83.47 | 470339.12 | 5634.56 2014-01-06 03:32:00 | 5640.00 | 5643.00 | 5598.26 | 5600.00 | 101.72 | 571074.14 | 5613.96 2014-01-06 03:33:00 | 5600.00 | 5620.00 | 5590.10 | 5615.00 | 69.30 | 388499.26 | 5605.81 2014-01-06 03:34:00 | 5615.00 | 5615.00 | 5602.00 | 5615.00 | 23.58 | 132281.77 | 5609.44 2014-01-06 03:35:00 | 5614.99 | 5630.00 | 5614.99 | 5620.00 | 43.14 | 242475.46 | 5621.19 2014-01-06 03:36:00 | 5621.00 | 5635.00 | 5620.00 | 5632.00 | 23.88 | 134374.94 | 5627.80 2014-01-06 03:37:00 | 5635.00 | 5645.00 | 5635.00 | 5645.00 | 54.48 | 307286.29 | 5640.45 2014-01-06 03:38:00 | 5641.00 | 5650.00 | 5640.00 | 5645.00 | 76.17 | 430071.42 | 5645.91 2014-01-06 03:39:00 | 5644.70 | 5650.00 | 5629.00 | 5636.01 | 76.53 | 431458.41 | 5638.06 2014-01-06 03:40:00 | 5636.01 | 5649.99 | 5636.00 | 5640.00 | 52.13 | 294011.92 | 5639.76 2014-01-06 03:41:00 | 5640.00 | 5644.33 | 5637.11 | 5644.00 | 34.12 | 192502.91 | 5641.94 2014-01-06 03:42:00 | 5644.00 | 5655.00 | 5640.00 | 5650.18 | 63.37 | 357895.87 | 5647.54 2014-01-06 03:43:00 | 5654.00 | 5676.00 | 5650.00 | 5676.00 | 38.16 | 216051.54 | 5662.02 2014-01-06 03:44:00 | 5676.00 | 5680.00 | 5675.00 | 5680.00 | 135.62 | 770145.02 | 5678.74 2014-01-06 03:45:00 | 5679.00 | 5683.44 | 5676.00 | 5680.00 | 90.51 | 514091.98 | 5679.95 2014-01-06 03:46:00 | 5680.00 | 5680.00 | 5665.00 | 5674.00 | 47.10 | 267113.69 | 5670.84 2014-01-06 03:47:00 | 5674.00 | 5680.00 | 5670.00 | 5675.00 | 64.93 | 368447.86 | 5674.98 2014-01-06 03:48:00 | 5670.10 | 5675.00 | 5666.93 | 5669.99 | 46.21 | 261999.82 | 5669.40 2014-01-06 03:49:00 | 5667.00 | 5675.00 | 5660.00 | 5669.99 | 38.70 | 219269.38 | 5666.17 2014-01-06 03:50:00 | 5665.00 | 5669.99 | 5660.01 | 5660.10 | 43.74 | 247847.60 | 5666.77 2014-01-06 03:51:00 | 5660.10 | 5669.99 | 5660.10 | 5665.00 | 21.37 | 121077.88 | 5664.73 2014-01-06 03:52:00 | 5663.00 | 5666.99 | 5660.20 | 5660.20 | 28.98 | 164128.66 | 5663.71 2014-01-06 03:53:00 | 5664.01 | 5669.00 | 5650.00 | 5650.00 | 92.77 | 524962.41 | 5658.51 2014-01-06 03:54:00 | 5650.00 | 5650.00 | 5621.00 | 5640.00 | 98.57 | 554969.79 | 5630.27 2014-01-06 03:55:00 | 5640.00 | 5660.00 | 5630.00 | 5659.00 | 138.66 | 782048.70 | 5639.96 2014-01-06 03:56:00 | 5660.20 | 5664.99 | 5645.11 | 5658.99 | 32.50 | 183809.46 | 5655.33 2014-01-06 03:57:00 | 5658.00 | 5660.00 | 5651.00 | 5658.00 | 34.68 | 196219.32 | 5658.32 2014-01-06 03:58:00 | 5658.00 | 5658.00 | 5650.69 | 5657.00 | 46.11 | 260719.69 | 5654.42 2014-01-06 03:59:00 | 5657.00 | 5660.00 | 5657.00 | 5660.00 | 34.80 | 196897.41 | 5658.13 2014-01-06 04:00:00 | 5660.00 | 5660.00 | 5655.00 | 5660.00 | 53.55 | 303025.38 | 5659.05 2014-01-06 04:01:00 | 5660.00 | 5668.00 | 5659.00 | 5666.00 | 52.30 | 296134.65 | 5662.66 2014-01-06 04:02:00 | 5666.00 | 5670.00 | 5660.00 | 5669.00 | 37.46 | 212307.61 | 5667.58 2014-01-06 04:03:00 | 5669.00 | 5679.00 | 5662.00 | 5673.36 | 46.12 | 261584.08 | 5671.94 2014-01-06 04:04:00 | 5675.00 | 5681.00 | 5670.00 | 5681.00 | 96.83 | 549904.32 | 5679.13 2014-01-06 04:05:00 | 5681.00 | 5691.00 | 5681.00 | 5691.00 | 65.24 | 371072.72 | 5687.98 2014-01-06 04:06:00 | 5691.00 | 5700.00 | 5690.00 | 5700.00 | 55.91 | 318504.94 | 5696.44 2014-01-06 04:07:00 | 5700.00 | 5719.00 | 5700.00 | 5719.00 | 103.60 | 591263.88 | 5707.35 2014-01-06 04:08:00 | 5719.00 | 5730.00 | 5719.00 | 5725.00 | 63.32 | 362245.84 | 5720.51 2014-01-06 04:09:00 | 5730.00 | 5747.00 | 5730.00 | 5739.00 | 30.06 | 172526.90 | 5738.85 2014-01-06 04:10:00 | 5740.00 | 5745.00 | 5725.00 | 5738.00 | 59.60 | 342097.30 | 5739.79 2014-01-06 04:11:00 | 5737.70 | 5748.00 | 5720.00 | 5730.00 | 66.71 | 382701.34 | 5736.71 2014-01-06 04:12:00 | 5730.00 | 5739.00 | 5721.00 | 5725.00 | 35.79 | 204966.10 | 5726.43 2014-01-06 04:13:00 | 5725.00 | 5730.00 | 5721.00 | 5725.01 | 70.44 | 403256.30 | 5724.82 2014-01-06 04:14:00 | 5725.01 | 5725.01 | 5721.00 | 5721.00 | 48.89 | 279809.92 | 5723.61 2014-01-06 04:15:00 | 5721.00 | 5725.00 | 5720.00 | 5720.00 | 68.05 | 389276.75 | 5720.54 2014-01-06 04:16:00 | 5718.00 | 5720.00 | 5683.37 | 5687.17 | 42.23 | 240961.81 | 5705.67 2014-01-06 04:17:00 | 5681.12 | 5700.00 | 5630.00 | 5700.00 | 90.62 | 515003.58 | 5683.17 2014-01-06 04:18:00 | 5700.00 | 5718.00 | 5698.00 | 5718.00 | 64.13 | 365683.23 | 5701.95 2014-01-06 04:19:00 | 5710.00 | 5716.00 | 5701.00 | 5706.00 | 8.77 | 50066.77 | 5712.12 2014-01-06 04:20:00 | 5716.00 | 5716.68 | 5707.00 | 5710.00 | 29.57 | 168944.63 | 5712.99 2014-01-06 04:21:00 | 5710.00 | 5720.00 | 5710.00 | 5716.00 | 57.85 | 330598.04 | 5715.04 2014-01-06 04:22:00 | 5715.34 | 5720.00 | 5710.00 | 5720.00 | 25.83 | 147649.93 | 5715.33 2014-01-06 04:23:00 | 5720.00 | 5721.00 | 5716.00 | 5720.00 | 37.10 | 212100.44 | 5717.76 2014-01-06 04:24:00 | 5720.00 | 5720.00 | 5716.00 | 5716.00 | 41.70 | 238423.39 | 5717.72 2014-01-06 04:25:00 | 5716.00 | 5716.00 | 5710.10 | 5711.00 | 17.84 | 101911.05 | 5713.14 2014-01-06 04:26:00 | 5711.00 | 5712.00 | 5692.00 | 5702.85 | 60.00 | 342208.07 | 5703.28 2014-01-06 04:27:00 | 5702.85 | 5711.99 | 5691.00 | 5711.99 | 24.24 | 138303.41 | 5706.06 2014-01-06 04:28:00 | 5711.99 | 5716.00 | 5710.00 | 5710.11 | 53.92 | 307996.11 | 5712.20 2014-01-06 04:29:00 | 5711.70 | 5715.00 | 5710.00 | 5710.00 | 27.80 | 158819.12 | 5712.51 2014-01-06 04:30:00 | 5711.00 | 5714.95 | 5710.00 | 5710.00 | 34.91 | 199407.15 | 5712.53 2014-01-06 04:31:00 | 5710.00 | 5714.00 | 5700.68 | 5712.00 | 22.61 | 129112.38 | 5711.17 2014-01-06 04:32:00 | 5712.00 | 5715.00 | 5712.00 | 5715.00 | 66.30 | 378876.40 | 5714.40 2014-01-06 04:33:00 | 5715.00 | 5715.68 | 5713.00 | 5715.68 | 78.43 | 448214.20 | 5714.90 2014-01-06 04:34:00 | 5715.68 | 5721.68 | 5714.00 | 5716.00 | 71.94 | 411352.52 | 5717.84 2014-01-06 04:35:00 | 5716.00 | 5725.01 | 5716.00 | 5725.01 | 19.95 | 114115.55 | 5721.51 2014-01-06 04:36:00 | 5723.00 | 5725.01 | 5718.00 | 5718.00 | 38.47 | 220135.80 | 5722.72 2014-01-06 04:37:00 | 5716.12 | 5720.00 | 5706.12 | 5706.12 | 39.09 | 223353.59 | 5713.24 2014-01-06 04:38:00 | 5710.00 | 5716.12 | 5705.00 | 5716.12 | 33.15 | 189237.11 | 5708.85 2014-01-06 04:39:00 | 5718.00 | 5721.30 | 5714.00 | 5721.30 | 40.78 | 233256.36 | 5719.73 2014-01-06 04:40:00 | 5721.00 | 5721.00 | 5715.00 | 5719.99 | 25.02 | 143054.14 | 5718.28 2014-01-06 04:41:00 | 5719.99 | 5719.99 | 5715.00 | 5719.00 | 13.92 | 79574.40 | 5717.37 2014-01-06 04:42:00 | 5716.00 | 5719.00 | 5716.00 | 5719.00 | 5.56 | 31766.96 | 5717.60 2014-01-06 04:43:00 | 5718.08 | 5719.00 | 5716.31 | 5718.00 | 6.53 | 37324.04 | 5717.53 2014-01-06 04:44:00 | 5718.00 | 5718.00 | 5715.00 | 5718.00 | 22.27 | 127310.26 | 5716.16 2014-01-06 04:45:00 | 5718.97 | 5718.99 | 5715.00 | 5716.30 | 36.13 | 206511.72 | 5715.64 2014-01-06 04:46:00 | 5716.30 | 5716.31 | 5716.00 | 5716.30 | 10.45 | 59734.60 | 5716.23 2014-01-06 04:47:00 | 5717.99 | 5718.00 | 5715.02 | 5718.00 | 9.19 | 52549.69 | 5716.89 2014-01-06 04:48:00 | 5717.99 | 5720.00 | 5715.00 | 5717.99 | 46.18 | 264051.30 | 5717.50 2014-01-06 04:49:00 | 5717.99 | 5720.00 | 5715.01 | 5717.00 | 13.92 | 79574.69 | 5717.80 2014-01-06 04:50:00 | 5717.00 | 5719.00 | 5711.99 | 5717.00 | 31.06 | 177514.87 | 5714.86 2014-01-06 04:51:00 | 5717.00 | 5719.00 | 5714.70 | 5716.99 | 14.06 | 80387.92 | 5717.08 2014-01-06 04:52:00 | 5717.00 | 5719.00 | 5716.99 | 5717.01 | 3.75 | 21422.88 | 5717.34 2014-01-06 04:53:00 | 5717.00 | 5718.00 | 5714.80 | 5714.80 | 8.30 | 47423.59 | 5717.13 2014-01-06 04:54:00 | 5714.71 | 5714.80 | 5713.00 | 5713.00 | 8.90 | 50831.92 | 5714.02 2014-01-06 04:55:00 | 5712.01 | 5714.00 | 5711.80 | 5713.50 | 6.95 | 39709.25 | 5712.74 2014-01-06 04:56:00 | 5713.10 | 5713.40 | 5713.00 | 5713.00 | 9.86 | 56353.32 | 5713.03 2014-01-06 04:57:00 | 5713.10 | 5713.40 | 5712.00 | 5712.99 | 14.09 | 80466.79 | 5712.94 2014-01-06 04:58:00 | 5712.99 | 5715.00 | 5712.99 | 5715.00 | 26.98 | 154136.72 | 5713.00 2014-01-06 04:59:00 | 5713.00 | 5715.00 | 5711.00 | 5711.00 | 30.25 | 172801.32 | 5712.82 2014-01-06 05:00:00 | 5711.00 | 5718.00 | 5705.00 | 5705.00 | 57.37 | 327673.45 | 5712.08 2014-01-06 05:01:00 | 5705.00 | 5709.99 | 5662.00 | 5670.00 | 45.36 | 258335.18 | 5695.35 2014-01-06 05:02:00 | 5670.00 | 5699.00 | 5663.00 | 5693.00 | 40.74 | 231561.65 | 5684.45 2014-01-06 05:03:00 | 5690.00 | 5699.00 | 5681.00 | 5699.00 | 17.79 | 101166.14 | 5687.01 2014-01-06 05:04:00 | 5699.00 | 5700.00 | 5685.00 | 5692.88 | 41.04 | 233643.61 | 5693.63 2014-01-06 05:05:00 | 5685.00 | 5695.00 | 5685.00 | 5694.99 | 51.56 | 293183.93 | 5685.94 2014-01-06 05:06:00 | 5694.99 | 5698.00 | 5685.00 | 5694.99 | 23.28 | 132560.44 | 5694.18 2014-01-06 05:07:00 | 5694.99 | 5697.99 | 5690.11 | 5697.00 | 18.65 | 106194.33 | 5694.98 2014-01-06 05:08:00 | 5696.99 | 5700.00 | 5691.01 | 5691.01 | 47.22 | 268987.86 | 5696.24 2014-01-06 05:09:00 | 5699.69 | 5700.00 | 5690.00 | 5700.00 | 63.27 | 360365.36 | 5695.67 2014-01-06 05:10:00 | 5700.00 | 5709.99 | 5700.00 | 5709.99 | 44.26 | 252450.74 | 5703.30 2014-01-06 05:11:00 | 5709.99 | 5717.00 | 5705.00 | 5715.42 | 34.82 | 198934.08 | 5713.05 2014-01-06 05:12:00 | 5716.00 | 5717.00 | 5710.00 | 5710.00 | 12.66 | 72354.22 | 5713.38 2014-01-06 05:13:00 | 5710.00 | 5713.00 | 5700.00 | 5700.00 | 24.14 | 137759.88 | 5705.76 2014-01-06 05:14:00 | 5700.00 | 5711.00 | 5699.99 | 5705.00 | 40.96 | 233758.56 | 5707.69 2014-01-06 05:15:00 | 5705.00 | 5706.99 | 5702.12 | 5702.12 | 10.23 | 58361.74 | 5705.52 2014-01-06 05:16:00 | 5706.68 | 5706.99 | 5703.00 | 5703.00 | 9.62 | 54896.19 | 5704.69 2014-01-06 05:17:00 | 5703.01 | 5705.30 | 5703.00 | 5705.00 | 9.00 | 51322.04 | 5703.72 2014-01-06 05:18:00 | 5706.00 | 5710.00 | 5704.13 | 5706.00 | 12.12 | 69179.38 | 5706.93 2014-01-06 05:19:00 | 5706.00 | 5708.58 | 5701.00 | 5701.00 | 31.60 | 180295.10 | 5705.36 2014-01-06 05:20:00 | 5703.99 | 5705.00 | 5700.10 | 5701.00 | 25.03 | 142721.27 | 5701.78 2014-01-06 05:21:00 | 5701.01 | 5709.02 | 5701.00 | 5703.00 | 32.78 | 186957.59 | 5703.06 2014-01-06 05:22:00 | 5704.00 | 5709.87 | 5704.00 | 5709.87 | 11.97 | 68343.72 | 5707.68 2014-01-06 05:23:00 | 5709.87 | 5711.98 | 5708.00 | 5711.98 | 26.59 | 151801.95 | 5709.85 2014-01-06 05:24:00 | 5711.50 | 5719.00 | 5711.50 | 5719.00 | 29.03 | 165921.06 | 5716.29 2014-01-06 05:25:00 | 5719.00 | 5720.00 | 5715.00 | 5719.01 | 23.59 | 134896.74 | 5719.11 2014-01-06 05:26:00 | 5719.99 | 5725.00 | 5719.00 | 5720.00 | 45.57 | 260671.89 | 5720.75 2014-01-06 05:27:00 | 5725.00 | 5725.00 | 5720.00 | 5725.00 | 54.33 | 310877.18 | 5722.23 2014-01-06 05:28:00 | 5725.00 | 5725.00 | 5719.85 | 5725.00 | 12.00 | 68642.39 | 5722.58 2014-01-06 05:29:00 | 5725.00 | 5725.00 | 5715.11 | 5715.11 | 22.22 | 127085.29 | 5719.92 2014-01-06 05:30:00 | 5715.12 | 5719.09 | 5710.00 | 5715.00 | 39.89 | 227918.16 | 5713.24 2014-01-06 05:31:00 | 5714.99 | 5714.99 | 5705.16 | 5711.99 | 47.55 | 271505.09 | 5709.77 2014-01-06 05:32:00 | 5714.00 | 5714.99 | 5707.00 | 5707.00 | 52.35 | 298899.25 | 5709.96 2014-01-06 05:33:00 | 5710.00 | 5715.00 | 5705.00 | 5710.82 | 57.10 | 326011.83 | 5709.29 2014-01-06 05:34:00 | 5714.30 | 5714.99 | 5707.00 | 5714.99 | 21.04 | 120180.73 | 5712.01 2014-01-06 05:35:00 | 5715.00 | 5716.01 | 5707.00 | 5710.00 | 33.22 | 189746.05 | 5712.66 2014-01-06 05:36:00 | 5708.00 | 5708.00 | 5706.10 | 5707.00 | 14.10 | 80459.54 | 5707.16 2014-01-06 05:37:00 | 5707.20 | 5715.00 | 5701.00 | 5708.00 | 67.67 | 386176.38 | 5706.76 2014-01-06 05:38:00 | 5708.00 | 5708.00 | 5707.99 | 5708.00 | 8.03 | 45840.93 | 5708.00 2014-01-06 05:39:00 | 5708.00 | 5710.00 | 5708.00 | 5710.00 | 14.70 | 83919.08 | 5709.56 2014-01-06 05:40:00 | 5710.00 | 5710.00 | 5707.99 | 5708.00 | 16.42 | 93699.24 | 5708.15 2014-01-06 05:41:00 | 5708.00 | 5708.20 | 5705.01 | 5706.17 | 18.72 | 106829.20 | 5706.99 2014-01-06 05:42:00 | 5708.00 | 5713.70 | 5708.00 | 5710.00 | 10.98 | 62670.21 | 5709.23 2014-01-06 05:43:00 | 5710.00 | 5710.00 | 5707.99 | 5710.00 | 28.25 | 161295.07 | 5709.96 2014-01-06 05:44:00 | 5710.00 | 5719.00 | 5709.88 | 5719.00 | 54.51 | 311438.57 | 5713.21 2014-01-06 05:45:00 | 5716.00 | 5720.00 | 5716.00 | 5718.00 | 6.00 | 34331.02 | 5718.98 2014-01-06 05:46:00 | 5718.00 | 5720.00 | 5717.00 | 5719.00 | 8.72 | 49840.44 | 5718.93 2014-01-06 05:47:00 | 5719.00 | 5724.88 | 5719.00 | 5724.77 | 23.75 | 135875.60 | 5721.32 2014-01-06 05:48:00 | 5724.87 | 5730.00 | 5724.87 | 5730.00 | 25.88 | 148197.19 | 5726.76 2014-01-06 05:49:00 | 5730.00 | 5757.34 | 5730.00 | 5751.91 | 98.94 | 568218.05 | 5742.94 2014-01-06 05:50:00 | 5751.50 | 5760.00 | 5750.00 | 5757.00 | 97.68 | 562258.07 | 5755.95 2014-01-06 05:51:00 | 5759.99 | 5769.83 | 5759.99 | 5769.83 | 12.36 | 71233.61 | 5764.17 2014-01-06 05:52:00 | 5770.00 | 5784.73 | 5770.00 | 5784.73 | 62.45 | 360723.03 | 5776.65 2014-01-06 05:53:00 | 5780.00 | 5780.00 | 5775.00 | 5779.69 | 37.57 | 217107.97 | 5778.61 2014-01-06 05:54:00 | 5779.69 | 5788.00 | 5760.00 | 5775.01 | 66.31 | 382916.61 | 5774.64 2014-01-06 05:55:00 | 5775.01 | 5779.69 | 5760.00 | 5778.00 | 25.42 | 146689.45 | 5769.95 2014-01-06 05:56:00 | 5778.00 | 5779.99 | 5770.11 | 5779.69 | 42.70 | 246695.84 | 5777.83 2014-01-06 05:57:00 | 5779.69 | 5790.00 | 5769.69 | 5790.00 | 65.22 | 377074.53 | 5781.22 2014-01-06 05:58:00 | 5790.00 | 5791.10 | 5780.00 | 5785.00 | 29.73 | 172008.70 | 5786.08 2014-01-06 05:59:00 | 5789.00 | 5789.00 | 5780.00 | 5780.10 | 36.00 | 208136.81 | 5782.06 2014-01-06 06:00:00 | 5781.00 | 5785.00 | 5779.00 | 5779.00 | 59.15 | 341902.75 | 5780.27 2014-01-06 06:01:00 | 5779.00 | 5779.00 | 5771.00 | 5777.00 | 56.93 | 328902.49 | 5777.42 2014-01-06 06:02:00 | 5777.00 | 5779.00 | 5770.00 | 5778.00 | 24.16 | 139461.49 | 5772.89 2014-01-06 06:03:00 | 5776.95 | 5778.00 | 5771.01 | 5778.00 | 40.55 | 234166.76 | 5774.62 2014-01-06 06:04:00 | 5778.00 | 5778.00 | 5773.41 | 5776.00 | 25.28 | 146019.44 | 5777.23 2014-01-06 06:05:00 | 5776.00 | 5780.11 | 5772.00 | 5780.00 | 69.80 | 403334.32 | 5778.68 2014-01-06 06:06:00 | 5780.00 | 5780.00 | 5772.00 | 5780.00 | 45.43 | 262525.81 | 5778.43 2014-01-06 06:07:00 | 5777.00 | 5783.00 | 5776.89 | 5780.10 | 42.73 | 246939.99 | 5779.62 2014-01-06 06:08:00 | 5780.10 | 5790.00 | 5778.00 | 5780.00 | 83.12 | 480923.59 | 5785.83 2014-01-06 06:09:00 | 5780.00 | 5799.00 | 5780.00 | 5781.56 | 45.90 | 265471.82 | 5784.20 2014-01-06 06:10:00 | 5792.00 | 5800.00 | 5780.20 | 5799.00 | 109.87 | 637095.52 | 5798.74 2014-01-06 06:11:00 | 5799.00 | 5810.00 | 5785.00 | 5810.00 | 50.39 | 292381.72 | 5802.84 2014-01-06 06:12:00 | 5810.00 | 5828.00 | 5810.00 | 5827.00 | 48.90 | 284601.76 | 5820.32 2014-01-06 06:13:00 | 5827.00 | 5840.00 | 5821.00 | 5834.37 | 73.31 | 427609.34 | 5832.65 2014-01-06 06:14:00 | 5840.00 | 5849.90 | 5825.00 | 5849.90 | 48.10 | 280772.58 | 5837.39 2014-01-06 06:15:00 | 5842.00 | 5860.00 | 5842.00 | 5860.00 | 40.73 | 238424.81 | 5853.79 2014-01-06 06:16:00 | 5859.02 | 5860.00 | 5838.00 | 5844.22 | 65.80 | 384858.29 | 5848.64 2014-01-06 06:17:00 | 5851.00 | 5856.30 | 5840.00 | 5840.00 | 68.37 | 399839.24 | 5848.08 2014-01-06 06:18:00 | 5840.00 | 5845.00 | 5830.01 | 5840.00 | 55.83 | 325946.82 | 5837.99 2014-01-06 06:19:00 | 5840.00 | 5841.00 | 5830.00 | 5840.00 | 24.97 | 145773.57 | 5837.48 2014-01-06 06:20:00 | 5840.00 | 5845.00 | 5830.00 | 5839.04 | 29.07 | 169787.52 | 5840.44 2014-01-06 06:21:00 | 5840.00 | 5853.22 | 5838.98 | 5850.00 | 72.67 | 424902.95 | 5847.18 2014-01-06 06:22:00 | 5853.62 | 5860.00 | 5850.25 | 5860.00 | 41.57 | 243431.55 | 5856.51 2014-01-06 06:23:00 | 5862.01 | 5880.00 | 5862.01 | 5880.00 | 57.13 | 335662.24 | 5875.51 2014-01-06 06:24:00 | 5880.00 | 5889.00 | 5880.00 | 5889.00 | 18.38 | 108204.20 | 5886.42 2014-01-06 06:25:00 | 5889.00 | 5890.00 | 5882.00 | 5888.01 | 20.65 | 121604.68 | 5888.28 2014-01-06 06:26:00 | 5888.01 | 5891.02 | 5878.62 | 5888.00 | 57.64 | 339223.06 | 5885.10 2014-01-06 06:27:00 | 5880.00 | 5888.00 | 5871.00 | 5877.45 | 31.07 | 182784.36 | 5882.99 2014-01-06 06:28:00 | 5871.01 | 5871.01 | 5831.00 | 5845.01 | 90.20 | 527040.68 | 5843.15 2014-01-06 06:29:00 | 5845.01 | 5850.00 | 5845.00 | 5845.00 | 38.14 | 222959.93 | 5845.22 2014-01-06 06:30:00 | 5845.30 | 5849.00 | 5845.00 | 5846.00 | 40.41 | 236248.04 | 5846.71 2014-01-06 06:31:00 | 5846.00 | 5850.00 | 5846.00 | 5846.00 | 17.72 | 103605.95 | 5847.50 2014-01-06 06:32:00 | 5846.00 | 5850.00 | 5845.00 | 5845.01 | 39.97 | 233658.33 | 5846.28 2014-01-06 06:33:00 | 5846.00 | 5850.00 | 5845.00 | 5846.38 | 32.91 | 192371.88 | 5846.28 2014-01-06 06:34:00 | 5846.61 | 5851.00 | 5845.02 | 5851.00 | 49.82 | 291350.70 | 5847.95 2014-01-06 06:35:00 | 5851.01 | 5860.00 | 5851.01 | 5859.00 | 20.11 | 117776.70 | 5856.33 2014-01-06 06:36:00 | 5859.00 | 5860.00 | 5855.01 | 5855.02 | 35.61 | 208576.87 | 5857.26 2014-01-06 06:37:00 | 5856.05 | 5867.70 | 5856.05 | 5867.70 | 30.90 | 181154.79 | 5862.05 2014-01-06 06:38:00 | 5867.70 | 5881.00 | 5867.70 | 5880.77 | 37.85 | 222470.39 | 5877.84 2014-01-06 06:39:00 | 5880.01 | 5892.94 | 5880.01 | 5890.00 | 46.92 | 276312.93 | 5888.65 2014-01-06 06:40:00 | 5890.00 | 5949.00 | 5890.00 | 5902.51 | 62.62 | 370030.67 | 5908.86 2014-01-06 06:41:00 | 5945.00 | 5945.00 | 5905.36 | 5920.00 | 44.32 | 262212.80 | 5915.82 2014-01-06 06:42:00 | 5929.46 | 5932.32 | 5920.00 | 5925.00 | 47.06 | 278936.99 | 5927.14 2014-01-06 06:43:00 | 5922.00 | 5937.19 | 5912.00 | 5930.00 | 72.53 | 429861.31 | 5926.42 2014-01-06 06:44:00 | 5932.00 | 5935.00 | 5932.00 | 5935.00 | 9.63 | 57129.95 | 5933.11 2014-01-06 06:45:00 | 5938.00 | 5940.00 | 5938.00 | 5940.00 | 15.91 | 94496.22 | 5939.42 2014-01-06 06:46:00 | 5939.80 | 5944.99 | 5939.00 | 5942.00 | 40.38 | 239922.86 | 5941.18 2014-01-06 06:47:00 | 5943.52 | 5949.00 | 5940.00 | 5942.00 | 26.71 | 158738.48 | 5943.04 2014-01-06 06:48:00 | 5940.00 | 5947.00 | 5938.27 | 5940.00 | 19.80 | 117666.04 | 5943.03 2014-01-06 06:49:00 | 5935.00 | 5944.80 | 5930.00 | 5940.00 | 45.73 | 271637.90 | 5940.43 2014-01-06 06:50:00 | 5938.00 | 5939.00 | 5935.00 | 5937.00 | 7.49 | 44485.21 | 5938.49 2014-01-06 06:51:00 | 5937.00 | 5939.00 | 5931.00 | 5937.00 | 38.80 | 230314.66 | 5935.49 2014-01-06 06:52:00 | 5938.00 | 5939.00 | 5937.00 | 5937.00 | 14.93 | 88650.71 | 5937.36 2014-01-06 06:53:00 | 5935.00 | 5937.00 | 5935.00 | 5937.00 | 47.88 | 284173.33 | 5935.49 2014-01-06 06:54:00 | 5938.00 | 5939.00 | 5926.81 | 5930.00 | 49.15 | 291678.62 | 5933.98 2014-01-06 06:55:00 | 5930.00 | 5930.00 | 5912.00 | 5913.01 | 16.77 | 99266.91 | 5918.96 2014-01-06 06:56:00 | 5913.01 | 5930.00 | 5912.00 | 5929.49 | 44.39 | 262625.50 | 5916.72 2014-01-06 06:57:00 | 5923.10 | 5928.00 | 5912.10 | 5923.10 | 18.68 | 110505.19 | 5916.01 2014-01-06 06:58:00 | 5923.10 | 5923.10 | 5915.00 | 5918.59 | 8.42 | 49845.31 | 5919.87 2014-01-06 06:59:00 | 5920.00 | 5920.00 | 5916.01 | 5918.00 | 1.84 | 10912.79 | 5918.00 2014-01-06 07:00:00 | 5915.00 | 5916.01 | 5913.00 | 5913.00 | 14.21 | 84071.79 | 5914.72 2014-01-06 07:01:00 | 5913.00 | 5914.00 | 5908.81 | 5913.00 | 42.13 | 249045.51 | 5911.64 2014-01-06 07:02:00 | 5903.44 | 5907.28 | 5880.00 | 5880.00 | 40.08 | 236443.58 | 5899.29 2014-01-06 07:03:00 | 5880.00 | 5880.00 | 5853.00 | 5856.00 | 43.25 | 253393.21 | 5859.34 2014-01-06 07:04:00 | 5853.00 | 5856.00 | 5830.00 | 5837.00 | 41.17 | 240762.57 | 5848.58 2014-01-06 07:05:00 | 5830.00 | 5837.00 | 5740.00 | 5755.75 | 79.47 | 459705.11 | 5784.56 2014-01-06 07:06:00 | 5800.00 | 5800.00 | 5730.00 | 5767.05 | 100.99 | 581231.90 | 5755.40 2014-01-06 07:07:00 | 5760.00 | 5830.00 | 5760.00 | 5820.00 | 77.50 | 449976.72 | 5806.45 2014-01-06 07:08:00 | 5820.00 | 5830.00 | 5783.00 | 5790.00 | 32.42 | 188103.60 | 5802.44 2014-01-06 07:09:00 | 5790.00 | 5800.00 | 5780.00 | 5780.00 | 61.15 | 353650.39 | 5783.80 2014-01-06 07:10:00 | 5777.00 | 5780.00 | 5755.00 | 5780.00 | 39.00 | 224743.99 | 5762.67 2014-01-06 07:11:00 | 5780.00 | 5810.00 | 5755.00 | 5800.00 | 99.62 | 575912.43 | 5781.21 2014-01-06 07:12:00 | 5786.94 | 5840.00 | 5780.50 | 5800.00 | 58.94 | 342541.26 | 5811.99 2014-01-06 07:13:00 | 5810.00 | 5812.73 | 5790.89 | 5790.89 | 64.09 | 371948.70 | 5803.90 2014-01-06 07:14:00 | 5800.00 | 5830.00 | 5800.00 | 5821.00 | 40.08 | 232811.27 | 5808.66 2014-01-06 07:15:00 | 5821.00 | 5854.00 | 5820.00 | 5830.00 | 86.65 | 506010.03 | 5839.50 2014-01-06 07:16:00 | 5850.00 | 5850.00 | 5835.00 | 5848.00 | 19.18 | 112211.40 | 5849.22 2014-01-06 07:17:00 | 5848.00 | 5848.00 | 5836.31 | 5840.00 | 45.18 | 263894.81 | 5840.97 2014-01-06 07:18:00 | 5845.00 | 5845.00 | 5831.00 | 5831.00 | 14.73 | 85907.82 | 5833.75 2014-01-06 07:19:00 | 5831.00 | 5835.00 | 5822.00 | 5829.00 | 49.52 | 288628.80 | 5829.12 2014-01-06 07:20:00 | 5829.00 | 5838.00 | 5821.00 | 5838.00 | 58.49 | 340792.50 | 5826.71 2014-01-06 07:21:00 | 5835.80 | 5835.80 | 5828.00 | 5829.00 | 17.09 | 99659.87 | 5830.11 2014-01-06 07:22:00 | 5829.00 | 5829.00 | 5823.00 | 5825.00 | 44.47 | 259103.98 | 5826.49 2014-01-06 07:23:00 | 5828.00 | 5833.36 | 5828.00 | 5833.18 | 22.02 | 128436.39 | 5831.92 2014-01-06 07:24:00 | 5831.00 | 5834.00 | 5831.00 | 5833.00 | 9.07 | 52884.16 | 5831.95 2014-01-06 07:25:00 | 5834.00 | 5836.00 | 5833.00 | 5836.00 | 64.25 | 374918.86 | 5835.49 2014-01-06 07:26:00 | 5836.00 | 5840.00 | 5835.00 | 5838.00 | 91.55 | 534356.89 | 5836.84 2014-01-06 07:27:00 | 5840.00 | 5845.00 | 5840.00 | 5845.00 | 23.16 | 135306.07 | 5842.48 2014-01-06 07:28:00 | 5845.00 | 5850.00 | 5839.00 | 5849.90 | 43.66 | 255271.73 | 5846.27 2014-01-06 07:29:00 | 5855.00 | 5855.00 | 5849.90 | 5850.00 | 23.09 | 135127.24 | 5851.94 2014-01-06 07:30:00 | 5855.00 | 5867.00 | 5850.00 | 5851.01 | 8.61 | 50400.20 | 5857.08 2014-01-06 07:31:00 | 5865.00 | 5865.00 | 5845.00 | 5845.00 | 88.63 | 518959.21 | 5855.15 2014-01-06 07:32:00 | 5844.00 | 5850.00 | 5843.00 | 5850.00 | 30.52 | 178396.40 | 5845.80 2014-01-06 07:33:00 | 5852.00 | 5858.00 | 5850.00 | 5856.96 | 46.23 | 270636.40 | 5854.76 2014-01-06 07:34:00 | 5858.00 | 5858.00 | 5851.00 | 5851.00 | 15.70 | 91923.86 | 5853.90 2014-01-06 07:35:00 | 5856.00 | 5856.00 | 5850.00 | 5850.00 | 30.31 | 177389.48 | 5852.31 2014-01-06 07:36:00 | 5850.00 | 5852.92 | 5845.41 | 5847.00 | 11.32 | 66225.81 | 5848.79 2014-01-06 07:37:00 | 5847.00 | 5850.00 | 5845.00 | 5845.00 | 57.53 | 336350.90 | 5846.73 2014-01-06 07:38:00 | 5848.00 | 5848.00 | 5839.99 | 5839.99 | 8.02 | 46859.84 | 5842.87 2014-01-06 07:39:00 | 5835.00 | 5840.00 | 5830.00 | 5835.00 | 49.68 | 289755.21 | 5832.08 2014-01-06 07:40:00 | 5835.00 | 5842.00 | 5830.00 | 5834.00 | 64.99 | 379115.26 | 5833.53 2014-01-06 07:41:00 | 5834.00 | 5835.00 | 5829.52 | 5835.00 | 66.48 | 387752.80 | 5832.89 2014-01-06 07:42:00 | 5835.00 | 5835.00 | 5830.00 | 5835.00 | 36.12 | 210691.11 | 5833.25 2014-01-06 07:43:00 | 5831.01 | 5834.99 | 5830.00 | 5834.99 | 45.08 | 262891.32 | 5831.40 2014-01-06 07:44:00 | 5834.98 | 5835.00 | 5830.10 | 5834.80 | 70.33 | 410199.84 | 5832.67 2014-01-06 07:45:00 | 5834.80 | 5835.00 | 5831.01 | 5835.00 | 49.26 | 287420.43 | 5834.76 2014-01-06 07:46:00 | 5835.00 | 5845.00 | 5835.00 | 5840.00 | 30.20 | 176357.96 | 5838.89 2014-01-06 07:47:00 | 5840.00 | 5847.00 | 5837.00 | 5847.00 | 23.45 | 136942.77 | 5840.52 2014-01-06 07:48:00 | 5840.00 | 5847.00 | 5840.00 | 5843.00 | 4.34 | 25332.74 | 5841.07 2014-01-06 07:49:00 | 5846.99 | 5847.00 | 5840.00 | 5840.43 | 49.15 | 287186.84 | 5842.59 2014-01-06 07:50:00 | 5844.62 | 5845.00 | 5838.30 | 5841.37 | 48.73 | 284725.62 | 5842.80 2014-01-06 07:51:00 | 5839.47 | 5850.00 | 5839.47 | 5850.00 | 66.66 | 389867.27 | 5848.24 2014-01-06 07:52:00 | 5847.46 | 5860.00 | 5845.00 | 5860.00 | 32.59 | 190763.11 | 5853.96 2014-01-06 07:53:00 | 5862.00 | 5876.00 | 5857.99 | 5876.00 | 26.25 | 154094.45 | 5869.59 2014-01-06 07:54:00 | 5876.00 | 5888.00 | 5875.00 | 5888.00 | 50.96 | 299879.89 | 5884.38 2014-01-06 07:55:00 | 5890.00 | 5897.00 | 5890.00 | 5892.00 | 96.11 | 566292.85 | 5892.44 2014-01-06 07:56:00 | 5892.00 | 5895.00 | 5876.00 | 5889.99 | 54.14 | 318776.70 | 5888.55 2014-01-06 07:57:00 | 5890.00 | 5899.88 | 5880.01 | 5899.88 | 65.45 | 385665.07 | 5892.60 2014-01-06 07:58:00 | 5885.59 | 5900.00 | 5883.27 | 5889.01 | 57.78 | 340386.01 | 5890.97 2014-01-06 07:59:00 | 5889.01 | 5889.01 | 5881.00 | 5882.00 | 26.35 | 154996.89 | 5882.01 2014-01-06 08:00:00 | 5882.00 | 5882.00 | 5880.02 | 5881.01 | 23.57 | 138614.51 | 5881.47 2014-01-06 08:01:00 | 5880.02 | 5880.02 | 5864.01 | 5876.99 | 31.06 | 182360.04 | 5871.79 2014-01-06 08:02:00 | 5876.99 | 5876.99 | 5872.22 | 5873.00 | 5.21 | 30592.87 | 5873.08 2014-01-06 08:03:00 | 5873.00 | 5873.00 | 5866.34 | 5869.99 | 23.58 | 138403.64 | 5868.79 2014-01-06 08:04:00 | 5869.30 | 5874.00 | 5865.99 | 5867.00 | 29.86 | 175228.61 | 5867.75 2014-01-06 08:05:00 | 5869.00 | 5869.00 | 5862.93 | 5867.00 | 12.86 | 75413.46 | 5866.47 2014-01-06 08:06:00 | 5862.93 | 5866.00 | 5858.00 | 5865.00 | 56.38 | 330589.81 | 5863.50 2014-01-06 08:07:00 | 5863.00 | 5863.00 | 5858.00 | 5861.00 | 10.19 | 59708.95 | 5861.29 2014-01-06 08:08:00 | 5858.00 | 5861.00 | 5852.00 | 5856.00 | 39.02 | 228500.65 | 5856.44 2014-01-06 08:09:00 | 5856.00 | 5865.00 | 5852.00 | 5865.00 | 25.19 | 147568.11 | 5857.50 2014-01-06 08:10:00 | 5861.00 | 5870.00 | 5861.00 | 5870.00 | 22.70 | 133175.62 | 5866.77 2014-01-06 08:11:00 | 5869.00 | 5869.00 | 5865.99 | 5869.00 | 27.72 | 162645.54 | 5868.08 2014-01-06 08:12:00 | 5866.00 | 5875.00 | 5866.00 | 5875.00 | 53.20 | 312261.46 | 5869.80 2014-01-06 08:13:00 | 5875.00 | 5880.00 | 5872.36 | 5880.00 | 69.97 | 411244.32 | 5877.61 2014-01-06 08:14:00 | 5880.00 | 5881.02 | 5879.00 | 5879.99 | 8.94 | 52563.06 | 5880.19 2014-01-06 08:15:00 | 5879.01 | 5880.00 | 5865.00 | 5865.00 | 15.25 | 89617.81 | 5876.19 2014-01-06 08:16:00 | 5869.01 | 5877.98 | 5865.85 | 5872.00 | 36.28 | 212942.53 | 5869.26 2014-01-06 08:17:00 | 5872.00 | 5881.00 | 5872.00 | 5881.00 | 25.83 | 151781.45 | 5877.31 2014-01-06 08:18:00 | 5881.02 | 5905.00 | 5881.02 | 5905.00 | 52.86 | 311658.01 | 5896.14 2014-01-06 08:19:00 | 5905.00 | 5911.00 | 5903.00 | 5911.00 | 38.77 | 229037.92 | 5908.37 2014-01-06 08:20:00 | 5911.00 | 5920.00 | 5911.00 | 5920.00 | 23.44 | 138710.61 | 5918.45 2014-01-06 08:21:00 | 5918.00 | 5920.10 | 5910.00 | 5913.00 | 45.78 | 270709.07 | 5913.91 2014-01-06 08:22:00 | 5915.00 | 5920.00 | 5915.00 | 5915.00 | 12.64 | 74800.17 | 5916.33 2014-01-06 08:23:00 | 5915.00 | 5918.00 | 5910.00 | 5915.00 | 25.74 | 152238.25 | 5914.69 2014-01-06 08:24:00 | 5918.00 | 5921.00 | 5918.00 | 5921.00 | 23.94 | 141736.39 | 5919.74 2014-01-06 08:25:00 | 5921.00 | 5930.00 | 5921.00 | 5923.06 | 33.43 | 198187.70 | 5927.91 2014-01-06 08:26:00 | 5925.00 | 5928.88 | 5922.19 | 5926.98 | 27.63 | 163732.89 | 5925.91 2014-01-06 08:27:00 | 5926.98 | 5926.98 | 5920.00 | 5920.00 | 42.60 | 252308.05 | 5923.42 2014-01-06 08:28:00 | 5920.00 | 5925.00 | 5915.00 | 5915.00 | 33.23 | 196758.28 | 5921.10 2014-01-06 08:29:00 | 5918.00 | 5919.98 | 5915.00 | 5919.98 | 40.46 | 239402.36 | 5917.16 2014-01-06 08:30:00 | 5920.00 | 5925.00 | 5915.10 | 5921.99 | 38.14 | 225838.04 | 5920.83 2014-01-06 08:31:00 | 5920.00 | 5920.00 | 5915.00 | 5916.00 | 65.64 | 388407.64 | 5917.06 2014-01-06 08:32:00 | 5916.00 | 5917.00 | 5916.00 | 5916.00 | 12.60 | 74542.60 | 5916.08 2014-01-06 08:33:00 | 5916.10 | 5920.00 | 5916.00 | 5919.10 | 13.50 | 79911.13 | 5918.47 2014-01-06 08:34:00 | 5919.10 | 5920.30 | 5916.00 | 5917.59 | 44.25 | 261862.29 | 5918.19 2014-01-06 08:35:00 | 5918.58 | 5920.00 | 5915.00 | 5916.00 | 46.46 | 274949.34 | 5917.85 2014-01-06 08:36:00 | 5916.10 | 5920.40 | 5916.00 | 5916.10 | 18.93 | 112060.01 | 5919.08 2014-01-06 08:37:00 | 5919.79 | 5919.99 | 5911.00 | 5919.00 | 46.93 | 277584.27 | 5914.98 2014-01-06 08:38:00 | 5919.00 | 5919.00 | 5912.00 | 5913.00 | 16.83 | 99518.68 | 5913.52 2014-01-06 08:39:00 | 5913.00 | 5919.00 | 5900.00 | 5900.00 | 89.88 | 531146.29 | 5909.57 2014-01-06 08:40:00 | 5900.00 | 5915.00 | 5885.40 | 5895.00 | 74.91 | 442300.77 | 5904.35 2014-01-06 08:41:00 | 5900.00 | 5900.10 | 5880.00 | 5895.00 | 44.47 | 261917.07 | 5890.01 2014-01-06 08:42:00 | 5895.00 | 5895.00 | 5885.00 | 5888.00 | 53.84 | 317154.96 | 5890.37 2014-01-06 08:43:00 | 5888.00 | 5890.00 | 5878.00 | 5890.00 | 78.15 | 459847.87 | 5884.09 2014-01-06 08:44:00 | 5891.81 | 5894.30 | 5887.07 | 5894.30 | 19.80 | 116597.98 | 5888.49 2014-01-06 08:45:00 | 5894.30 | 5900.00 | 5894.00 | 5898.00 | 29.60 | 174553.45 | 5897.47 2014-01-06 08:46:00 | 5896.00 | 5899.00 | 5896.00 | 5896.00 | 9.04 | 53286.26 | 5897.76 2014-01-06 08:47:00 | 5896.00 | 5898.00 | 5894.00 | 5898.00 | 17.85 | 105255.10 | 5896.64 2014-01-06 08:48:00 | 5899.00 | 5900.00 | 5898.00 | 5899.99 | 21.84 | 128814.96 | 5899.47 2014-01-06 08:49:00 | 5899.99 | 5900.00 | 5893.88 | 5897.01 | 14.26 | 84101.52 | 5897.72 2014-01-06 08:50:00 | 5897.01 | 5904.60 | 5895.00 | 5903.60 | 43.15 | 254629.47 | 5900.89 2014-01-06 08:51:00 | 5900.00 | 5909.00 | 5900.00 | 5909.00 | 7.00 | 41305.80 | 5904.20 2014-01-06 08:52:00 | 5905.00 | 5911.00 | 5904.00 | 5907.66 | 95.23 | 562511.29 | 5906.81 2014-01-06 08:53:00 | 5905.10 | 5905.10 | 5904.00 | 5904.00 | 12.12 | 71542.72 | 5904.33 2014-01-06 08:54:00 | 5905.00 | 5905.00 | 5898.00 | 5898.00 | 9.24 | 54542.89 | 5901.63 2014-01-06 08:55:00 | 5898.00 | 5900.00 | 5888.00 | 5888.00 | 51.45 | 303142.07 | 5891.86 2014-01-06 08:56:00 | 5888.00 | 5894.31 | 5885.00 | 5894.31 | 18.41 | 108391.43 | 5887.96 2014-01-06 08:57:00 | 5888.00 | 5900.00 | 5888.00 | 5896.95 | 90.47 | 533163.70 | 5893.40 2014-01-06 08:58:00 | 5899.00 | 5899.00 | 5891.00 | 5892.00 | 9.60 | 56601.51 | 5894.15 2014-01-06 08:59:00 | 5893.00 | 5899.00 | 5893.00 | 5894.02 | 30.80 | 181631.61 | 5896.36 2014-01-06 09:00:00 | 5894.02 | 5897.00 | 5891.00 | 5891.01 | 23.15 | 136462.75 | 5894.46 2014-01-06 09:01:00 | 5892.01 | 5892.70 | 5890.00 | 5890.00 | 23.08 | 135973.92 | 5890.91 2014-01-06 09:02:00 | 5890.00 | 5893.00 | 5888.18 | 5890.00 | 23.21 | 136700.96 | 5890.00 2014-01-06 09:03:00 | 5890.00 | 5894.33 | 5888.00 | 5888.00 | 56.46 | 332532.29 | 5889.59 2014-01-06 09:04:00 | 5888.00 | 5893.00 | 5875.00 | 5881.00 | 73.65 | 433075.62 | 5880.18 2014-01-06 09:05:00 | 5888.01 | 5900.00 | 5881.00 | 5890.00 | 55.36 | 326246.05 | 5893.71 2014-01-06 09:06:00 | 5890.00 | 5900.00 | 5890.00 | 5900.00 | 28.74 | 169504.38 | 5898.27 2014-01-06 09:07:00 | 5900.00 | 5905.00 | 5890.00 | 5891.00 | 80.99 | 477808.37 | 5899.96 2014-01-06 09:08:00 | 5900.01 | 5905.00 | 5892.22 | 5894.22 | 14.50 | 85581.51 | 5901.36 2014-01-06 09:09:00 | 5903.80 | 5910.00 | 5902.22 | 5908.00 | 17.40 | 102772.38 | 5906.80 2014-01-06 09:10:00 | 5904.00 | 5911.00 | 5902.22 | 5910.00 | 46.37 | 273965.75 | 5908.38 2014-01-06 09:11:00 | 5912.00 | 5915.00 | 5905.00 | 5906.00 | 27.18 | 160625.90 | 5909.27 2014-01-06 09:12:00 | 5908.00 | 5908.00 | 5870.00 | 5900.00 | 131.13 | 772008.78 | 5887.49 2014-01-06 09:13:00 | 5902.22 | 5914.90 | 5895.52 | 5900.44 | 65.97 | 389462.63 | 5903.19 2014-01-06 09:14:00 | 5910.00 | 5915.00 | 5910.00 | 5910.01 | 40.94 | 241999.40 | 5911.22 2014-01-06 09:15:00 | 5910.02 | 5911.00 | 5895.00 | 5900.00 | 110.22 | 650875.63 | 5905.35 2014-01-06 09:16:00 | 5901.00 | 5911.00 | 5900.00 | 5907.00 | 53.73 | 317318.60 | 5906.02 2014-01-06 09:17:00 | 5908.00 | 5915.00 | 5800.99 | 5898.00 | 202.83 | 1193144.58 | 5882.46 2014-01-06 09:18:00 | 5890.00 | 5901.00 | 5890.00 | 5899.00 | 27.57 | 162617.38 | 5897.92 2014-01-06 09:19:00 | 5899.00 | 5900.00 | 5892.00 | 5899.00 | 24.99 | 147373.84 | 5896.84 2014-01-06 09:20:00 | 5900.00 | 5900.00 | 5891.00 | 5892.00 | 29.75 | 175389.88 | 5895.66 2014-01-06 09:21:00 | 5892.00 | 5897.00 | 5882.00 | 5882.00 | 22.96 | 135212.41 | 5890.32 2014-01-06 09:22:00 | 5888.88 | 5897.00 | 5875.00 | 5880.00 | 31.60 | 185911.29 | 5883.64 2014-01-06 09:23:00 | 5880.00 | 5895.00 | 5874.10 | 5874.10 | 51.67 | 303979.68 | 5882.98 2014-01-06 09:24:00 | 5883.00 | 5901.00 | 5874.00 | 5890.00 | 79.57 | 469097.65 | 5895.41 2014-01-06 09:25:00 | 5888.00 | 5901.00 | 5881.00 | 5889.00 | 28.65 | 168870.23 | 5894.87 2014-01-06 09:26:00 | 5885.00 | 5899.00 | 5882.00 | 5892.00 | 58.21 | 342952.42 | 5891.34 2014-01-06 09:27:00 | 5898.00 | 5905.00 | 5892.00 | 5903.00 | 34.44 | 203211.56 | 5900.79 2014-01-06 09:28:00 | 5909.00 | 5910.00 | 5901.00 | 5907.00 | 32.54 | 192184.61 | 5906.47 2014-01-06 09:29:00 | 5907.00 | 5918.00 | 5907.00 | 5910.00 | 47.23 | 279130.61 | 5910.65 2014-01-06 09:30:00 | 5910.00 | 5919.99 | 5910.00 | 5914.29 | 40.34 | 238593.24 | 5914.85 2014-01-06 09:31:00 | 5914.00 | 5930.00 | 5907.00 | 5920.00 | 54.17 | 320604.71 | 5918.93 2014-01-06 09:32:00 | 5925.00 | 5930.00 | 5919.99 | 5921.00 | 59.59 | 353084.84 | 5925.34 2014-01-06 09:33:00 | 5921.00 | 5944.00 | 5921.00 | 5940.00 | 58.52 | 347317.39 | 5934.72 2014-01-06 09:34:00 | 5940.00 | 5951.00 | 5940.00 | 5951.00 | 50.28 | 298909.67 | 5945.37 2014-01-06 09:35:00 | 5944.05 | 5957.30 | 5943.00 | 5952.00 | 32.82 | 195199.65 | 5948.31 2014-01-06 09:36:00 | 5952.65 | 5959.45 | 5945.10 | 5948.01 | 55.19 | 328538.33 | 5952.43 2014-01-06 09:37:00 | 5950.00 | 5958.00 | 5948.01 | 5951.01 | 52.51 | 312589.13 | 5953.06 2014-01-06 09:38:00 | 5958.00 | 5958.00 | 5950.00 | 5956.00 | 54.13 | 322306.83 | 5954.75 2014-01-06 09:39:00 | 5956.00 | 5957.00 | 5950.00 | 5950.00 | 54.49 | 324402.68 | 5953.54 2014-01-06 09:40:00 | 5955.97 | 5955.97 | 5940.00 | 5947.00 | 38.49 | 229000.71 | 5949.00 2014-01-06 09:41:00 | 5947.01 | 5960.00 | 5941.00 | 5949.99 | 39.92 | 237583.15 | 5951.18 2014-01-06 09:42:00 | 5949.99 | 5955.00 | 5949.00 | 5949.01 | 19.38 | 115344.96 | 5951.14 2014-01-06 09:43:00 | 5950.40 | 5955.00 | 5943.50 | 5953.00 | 35.81 | 213078.16 | 5950.74 2014-01-06 09:44:00 | 5953.00 | 5961.00 | 5951.01 | 5960.30 | 42.07 | 250631.15 | 5957.48 2014-01-06 09:45:00 | 5963.00 | 5970.00 | 5961.00 | 5970.00 | 23.20 | 138378.92 | 5965.89 2014-01-06 09:46:00 | 5970.00 | 5979.00 | 5970.00 | 5972.00 | 40.29 | 240672.24 | 5973.94 2014-01-06 09:47:00 | 5973.00 | 5974.99 | 5963.00 | 5963.00 | 12.99 | 77511.54 | 5968.85 2014-01-06 09:48:00 | 5963.00 | 5965.01 | 5961.10 | 5961.10 | 29.85 | 178044.68 | 5963.85 2014-01-06 09:49:00 | 5965.50 | 5967.00 | 5959.00 | 5959.00 | 65.21 | 388746.37 | 5961.54 2014-01-06 09:50:00 | 5959.00 | 5964.00 | 5952.39 | 5964.00 | 25.38 | 151122.49 | 5954.63 2014-01-06 09:51:00 | 5955.00 | 5964.00 | 5955.00 | 5964.00 | 21.70 | 129410.19 | 5963.05 2014-01-06 09:52:00 | 5964.00 | 5964.00 | 5900.00 | 5950.00 | 69.89 | 415931.52 | 5951.06 2014-01-06 09:53:00 | 5959.00 | 5960.00 | 5910.41 | 5955.00 | 123.86 | 737186.65 | 5951.87 2014-01-06 09:54:00 | 5950.00 | 5950.00 | 5935.82 | 5945.00 | 47.44 | 282149.46 | 5947.00 2014-01-06 09:55:00 | 5945.00 | 5945.00 | 5910.00 | 5943.00 | 48.61 | 288332.96 | 5931.07 2014-01-06 09:56:00 | 5934.00 | 5945.00 | 5934.00 | 5941.00 | 13.86 | 82338.13 | 5939.85 2014-01-06 09:57:00 | 5945.00 | 5953.16 | 5941.00 | 5950.00 | 55.13 | 327856.75 | 5947.30 2014-01-06 09:58:00 | 5950.00 | 5950.00 | 5935.32 | 5937.96 | 44.01 | 261378.30 | 5939.61 2014-01-06 09:59:00 | 5935.50 | 5942.00 | 5930.00 | 5930.00 | 58.10 | 344707.80 | 5933.11 2014-01-06 10:00:00 | 5930.00 | 5935.00 | 5925.00 | 5925.00 | 31.04 | 184071.77 | 5930.34 2014-01-06 10:01:00 | 5925.00 | 5930.00 | 5920.00 | 5929.12 | 31.12 | 184378.90 | 5924.20 2014-01-06 10:02:00 | 5934.00 | 5945.00 | 5934.00 | 5945.00 | 10.82 | 64231.42 | 5939.11 2014-01-06 10:03:00 | 5940.00 | 5950.00 | 5926.00 | 5928.49 | 66.96 | 397946.54 | 5943.14 2014-01-06 10:04:00 | 5931.63 | 5948.00 | 5930.00 | 5939.00 | 50.55 | 300179.96 | 5938.16 2014-01-06 10:05:00 | 5939.00 | 5948.00 | 5930.00 | 5930.00 | 48.88 | 290314.14 | 5939.08 2014-01-06 10:06:00 | 5931.00 | 5931.00 | 5920.00 | 5920.00 | 30.48 | 180653.07 | 5927.13 2014-01-06 10:07:00 | 5925.00 | 5939.99 | 5895.00 | 5895.00 | 86.62 | 512386.98 | 5915.21 2014-01-06 10:08:00 | 5900.00 | 5900.00 | 5850.00 | 5870.00 | 74.71 | 439183.42 | 5878.27 2014-01-06 10:09:00 | 5870.00 | 5939.99 | 5825.00 | 5914.08 | 89.34 | 524793.47 | 5873.92 2014-01-06 10:10:00 | 5914.08 | 5939.99 | 5900.00 | 5920.00 | 37.09 | 219359.85 | 5914.10 2014-01-06 10:11:00 | 5921.82 | 5928.83 | 5910.00 | 5910.00 | 31.81 | 188103.25 | 5913.52 2014-01-06 10:12:00 | 5912.26 | 5918.96 | 5910.00 | 5915.65 | 16.92 | 100093.16 | 5915.67 2014-01-06 10:13:00 | 5918.00 | 5918.00 | 5912.00 | 5912.00 | 3.65 | 21571.86 | 5913.34 2014-01-06 10:14:00 | 5911.00 | 5912.00 | 5910.00 | 5912.00 | 22.66 | 133956.17 | 5910.53 2014-01-06 10:15:00 | 5911.00 | 5918.00 | 5910.00 | 5918.00 | 50.29 | 297361.94 | 5913.30 2014-01-06 10:16:00 | 5918.00 | 5929.00 | 5918.00 | 5929.00 | 18.50 | 109559.48 | 5921.17 2014-01-06 10:17:00 | 5928.00 | 5928.00 | 5920.00 | 5925.00 | 30.59 | 181183.75 | 5922.97 2014-01-06 10:18:00 | 5920.89 | 5925.00 | 5920.89 | 5925.00 | 7.58 | 44888.99 | 5922.81 2014-01-06 10:19:00 | 5925.00 | 5930.00 | 5925.00 | 5928.00 | 35.84 | 212439.21 | 5927.76 2014-01-06 10:20:00 | 5929.00 | 5930.00 | 5925.00 | 5927.33 | 12.78 | 75779.65 | 5929.09 2014-01-06 10:21:00 | 5929.00 | 5929.00 | 5920.00 | 5925.00 | 14.86 | 87998.06 | 5923.40 2014-01-06 10:22:00 | 5925.00 | 5930.00 | 5921.05 | 5927.62 | 44.76 | 265192.07 | 5924.36 2014-01-06 10:23:00 | 5925.00 | 5929.00 | 5924.99 | 5924.99 | 5.74 | 34022.46 | 5925.19 2014-01-06 10:24:00 | 5924.99 | 5924.99 | 5918.00 | 5918.00 | 20.62 | 122079.25 | 5920.43 2014-01-06 10:25:00 | 5918.00 | 5918.00 | 5915.00 | 5915.00 | 12.59 | 74466.68 | 5916.63 2014-01-06 10:26:00 | 5914.90 | 5915.00 | 5905.00 | 5905.00 | 33.12 | 195732.71 | 5909.09 2014-01-06 10:27:00 | 5910.00 | 5910.34 | 5905.01 | 5910.34 | 22.16 | 130953.14 | 5909.70 2014-01-06 10:28:00 | 5910.00 | 5918.00 | 5906.00 | 5910.40 | 32.64 | 193006.47 | 5913.73 2014-01-06 10:29:00 | 5910.70 | 5920.00 | 5910.40 | 5920.00 | 3.71 | 21975.30 | 5916.88 2014-01-06 10:30:00 | 5920.00 | 5927.95 | 5914.00 | 5914.36 | 37.68 | 223203.74 | 5923.35 2014-01-06 10:31:00 | 5924.70 | 5927.95 | 5915.00 | 5924.00 | 35.99 | 213134.97 | 5922.88 2014-01-06 10:32:00 | 5916.40 | 5928.00 | 5916.40 | 5925.12 | 32.39 | 191884.52 | 5924.01 2014-01-06 10:33:00 | 5928.00 | 5930.00 | 5925.00 | 5925.00 | 21.15 | 125354.42 | 5927.76 2014-01-06 10:34:00 | 5929.00 | 5929.00 | 5922.00 | 5924.60 | 15.82 | 93771.02 | 5925.87 2014-01-06 10:35:00 | 5926.00 | 5929.00 | 5926.00 | 5929.00 | 3.22 | 19110.64 | 5927.62 2014-01-06 10:36:00 | 5929.00 | 5930.00 | 5926.00 | 5930.00 | 29.45 | 174624.53 | 5929.53 2014-01-06 10:37:00 | 5930.00 | 5940.00 | 5924.00 | 5935.00 | 38.59 | 228866.58 | 5930.11 2014-01-06 10:38:00 | 5930.00 | 5938.99 | 5920.00 | 5930.00 | 41.03 | 243238.34 | 5928.16 2014-01-06 10:39:00 | 5930.00 | 5930.00 | 5921.00 | 5929.98 | 7.74 | 45860.95 | 5927.49 2014-01-06 10:40:00 | 5929.98 | 5929.98 | 5921.10 | 5928.00 | 27.56 | 163261.20 | 5924.92 2014-01-06 10:41:00 | 5928.00 | 5928.00 | 5923.00 | 5927.04 | 23.13 | 137121.49 | 5927.27 2014-01-06 10:42:00 | 5927.00 | 5927.00 | 5924.00 | 5924.00 | 14.57 | 86301.28 | 5925.25 2014-01-06 10:43:00 | 5924.00 | 5927.00 | 5923.00 | 5926.99 | 26.64 | 157798.51 | 5924.48 2014-01-06 10:44:00 | 5926.99 | 5927.00 | 5924.00 | 5927.00 | 5.36 | 31778.50 | 5926.61 2014-01-06 10:45:00 | 5928.00 | 5928.49 | 5927.00 | 5927.00 | 4.49 | 26639.86 | 5927.87 2014-01-06 10:46:00 | 5927.00 | 5927.00 | 5924.00 | 5924.01 | 4.49 | 26606.12 | 5924.32 2014-01-06 10:47:00 | 5924.01 | 5924.01 | 5924.01 | 5924.01 | 6.44 | 38150.62 | 5924.01 2014-01-06 10:48:00 | 5925.00 | 5925.00 | 5925.00 | 5925.00 | 1.00 | 5925.00 | 5925.00 2014-01-06 10:49:00 | 5925.30 | 5926.99 | 5925.30 | 5926.99 | 2.10 | 12433.48 | 5926.35 2014-01-06 10:50:00 | 5926.99 | 5928.00 | 5926.99 | 5927.30 | 12.81 | 75895.45 | 5927.02 2014-01-06 10:51:00 | 5928.00 | 5928.49 | 5927.30 | 5928.00 | 6.39 | 37867.91 | 5927.98 2014-01-06 10:52:00 | 5925.60 | 5928.00 | 5918.50 | 5920.00 | 13.61 | 80585.64 | 5922.37 2014-01-06 10:53:00 | 5918.00 | 5918.00 | 5910.00 | 5918.00 | 10.37 | 61324.08 | 5911.89 2014-01-06 10:54:00 | 5918.00 | 5918.00 | 5911.31 | 5917.00 | 21.90 | 129519.38 | 5914.94 2014-01-06 10:55:00 | 5917.99 | 5917.99 | 5917.00 | 5917.99 | 5.18 | 30627.73 | 5917.26 2014-01-06 10:56:00 | 5916.00 | 5917.00 | 5912.00 | 5915.00 | 7.99 | 47225.04 | 5914.22 2014-01-06 10:57:00 | 5915.00 | 5917.00 | 5915.00 | 5915.00 | 1.16 | 6863.33 | 5916.66 2014-01-06 10:58:00 | 5913.01 | 5913.01 | 5910.00 | 5910.00 | 13.78 | 81429.56 | 5910.97 2014-01-06 10:59:00 | 5910.00 | 5912.00 | 5908.00 | 5909.01 | 15.79 | 93314.19 | 5909.70 2014-01-06 11:00:00 | 5909.00 | 5916.74 | 5909.00 | 5912.00 | 24.09 | 142408.17 | 5912.73 2014-01-06 11:01:00 | 5912.00 | 5912.01 | 5908.00 | 5908.00 | 4.17 | 24646.80 | 5910.50 2014-01-06 11:02:00 | 5908.00 | 5908.00 | 5905.00 | 5906.00 | 42.36 | 250118.46 | 5905.15 2014-01-06 11:03:00 | 5905.00 | 5906.00 | 5888.00 | 5890.00 | 71.18 | 419842.67 | 5898.07 2014-01-06 11:04:00 | 5890.00 | 5898.87 | 5880.00 | 5880.00 | 12.38 | 72857.77 | 5885.59 2014-01-06 11:05:00 | 5880.99 | 5889.88 | 5880.00 | 5881.00 | 65.39 | 384728.50 | 5883.24 2014-01-06 11:06:00 | 5885.39 | 5892.99 | 5881.00 | 5883.00 | 49.95 | 294121.94 | 5888.09 2014-01-06 11:07:00 | 5883.00 | 5887.40 | 5861.00 | 5865.00 | 39.10 | 229867.23 | 5879.26 2014-01-06 11:08:00 | 5862.00 | 5875.00 | 5862.00 | 5873.15 | 76.53 | 448911.28 | 5865.90 2014-01-06 11:09:00 | 5870.00 | 5880.00 | 5866.70 | 5880.00 | 55.47 | 326071.80 | 5878.03 2014-01-06 11:10:00 | 5888.00 | 5898.00 | 5882.00 | 5883.00 | 30.62 | 180313.97 | 5888.38 2014-01-06 11:11:00 | 5885.00 | 5890.00 | 5878.00 | 5883.93 | 28.19 | 165889.19 | 5883.85 2014-01-06 11:12:00 | 5884.69 | 5896.00 | 5884.69 | 5890.00 | 31.03 | 182722.61 | 5889.53 2014-01-06 11:13:00 | 5890.00 | 5890.00 | 5885.00 | 5888.95 | 15.31 | 90113.43 | 5887.84 2014-01-06 11:14:00 | 5888.95 | 5890.00 | 5885.00 | 5885.00 | 37.82 | 222653.96 | 5887.67 2014-01-06 11:15:00 | 5885.00 | 5889.29 | 5880.00 | 5880.00 | 44.25 | 260333.34 | 5883.11 2014-01-06 11:16:00 | 5879.00 | 5885.00 | 5878.00 | 5878.00 | 33.63 | 197782.56 | 5881.13 2014-01-06 11:17:00 | 5875.99 | 5878.00 | 5875.00 | 5875.00 | 11.72 | 68839.68 | 5875.70 2014-01-06 11:18:00 | 5873.00 | 5873.00 | 5860.00 | 5860.00 | 34.90 | 204815.17 | 5867.96 2014-01-06 11:19:00 | 5858.00 | 5869.99 | 5858.00 | 5869.00 | 32.34 | 189574.86 | 5862.48 2014-01-06 11:20:00 | 5864.99 | 5875.00 | 5864.99 | 5875.00 | 14.05 | 82499.49 | 5871.01 2014-01-06 11:21:00 | 5870.00 | 5874.92 | 5865.69 | 5866.01 | 27.47 | 161236.53 | 5869.12 2014-01-06 11:22:00 | 5866.00 | 5866.00 | 5850.00 | 5852.57 | 55.11 | 322884.53 | 5858.48 2014-01-06 11:23:00 | 5858.88 | 5860.00 | 5850.00 | 5850.00 | 11.92 | 69742.56 | 5852.85 2014-01-06 11:24:00 | 5850.00 | 5853.00 | 5841.00 | 5841.00 | 28.82 | 168421.20 | 5844.71 2014-01-06 11:25:00 | 5841.46 | 5845.00 | 5835.52 | 5836.41 | 53.87 | 314678.93 | 5841.99 2014-01-06 11:26:00 | 5836.33 | 5840.02 | 5832.00 | 5835.00 | 36.59 | 213588.33 | 5837.82 2014-01-06 11:27:00 | 5835.00 | 5845.00 | 5832.10 | 5836.35 | 57.62 | 336448.86 | 5839.20 2014-01-06 11:28:00 | 5844.00 | 5845.00 | 5835.00 | 5840.00 | 55.38 | 323592.83 | 5842.71 2014-01-06 11:29:00 | 5845.00 | 5846.92 | 5840.00 | 5840.03 | 44.87 | 262212.23 | 5843.69 2014-01-06 11:30:00 | 5840.00 | 5841.00 | 5835.40 | 5835.40 | 18.69 | 109131.17 | 5839.64 2014-01-06 11:31:00 | 5835.40 | 5835.40 | 5801.00 | 5801.00 | 44.70 | 260229.23 | 5821.94 2014-01-06 11:32:00 | 5805.00 | 5810.00 | 5780.00 | 5780.00 | 77.03 | 446442.21 | 5795.92 2014-01-06 11:33:00 | 5780.00 | 5780.00 | 5749.00 | 5750.00 | 88.72 | 510750.34 | 5756.81 2014-01-06 11:34:00 | 5750.00 | 5760.00 | 5750.00 | 5758.60 | 100.34 | 577451.36 | 5754.89 2014-01-06 11:35:00 | 5760.00 | 5800.00 | 5752.00 | 5800.00 | 71.41 | 411468.52 | 5762.06 2014-01-06 11:36:00 | 5800.00 | 5815.42 | 5770.00 | 5792.00 | 71.80 | 415652.36 | 5789.03 2014-01-06 11:37:00 | 5789.93 | 5792.00 | 5770.89 | 5790.00 | 27.01 | 156297.47 | 5786.01 2014-01-06 11:38:00 | 5788.01 | 5788.01 | 5764.99 | 5774.00 | 38.04 | 219670.06 | 5775.17 2014-01-06 11:39:00 | 5770.75 | 5787.00 | 5766.68 | 5774.99 | 49.30 | 284579.88 | 5772.29 2014-01-06 11:40:00 | 5770.00 | 5783.00 | 5770.00 | 5783.00 | 55.81 | 322600.91 | 5780.86 2014-01-06 11:41:00 | 5783.00 | 5784.00 | 5771.01 | 5784.00 | 39.98 | 231188.36 | 5782.89 2014-01-06 11:42:00 | 5787.00 | 5799.90 | 5787.00 | 5799.00 | 15.70 | 90895.24 | 5790.98 2014-01-06 11:43:00 | 5788.40 | 5799.00 | 5787.03 | 5789.99 | 61.23 | 354584.72 | 5791.50 2014-01-06 11:44:00 | 5789.99 | 5800.00 | 5788.00 | 5800.00 | 29.51 | 170992.05 | 5795.16 2014-01-06 11:45:00 | 5800.00 | 5823.99 | 5800.00 | 5819.00 | 33.01 | 191974.02 | 5815.10 2014-01-06 11:46:00 | 5819.00 | 5840.00 | 5814.00 | 5840.00 | 30.76 | 179220.63 | 5825.66 2014-01-06 11:47:00 | 5838.27 | 5850.00 | 5830.00 | 5849.30 | 64.65 | 377696.49 | 5842.35 2014-01-06 11:48:00 | 5849.00 | 5858.00 | 5845.99 | 5857.00 | 49.87 | 291775.25 | 5850.83 2014-01-06 11:49:00 | 5857.00 | 5858.00 | 5850.30 | 5855.00 | 66.75 | 390780.61 | 5854.39 2014-01-06 11:50:00 | 5855.00 | 5858.00 | 5850.00 | 5853.50 | 50.74 | 296983.53 | 5852.70 2014-01-06 11:51:00 | 5852.00 | 5856.99 | 5852.00 | 5856.99 | 8.23 | 48156.72 | 5853.50 2014-01-06 11:52:00 | 5856.99 | 5857.00 | 5856.70 | 5856.70 | 5.22 | 30573.48 | 5856.99 2014-01-06 11:53:00 | 5856.70 | 5856.99 | 5831.20 | 5832.00 | 33.00 | 192918.78 | 5845.32 2014-01-06 11:54:00 | 5832.00 | 5839.99 | 5832.00 | 5838.00 | 16.90 | 98621.76 | 5835.61 2014-01-06 11:55:00 | 5840.00 | 5840.00 | 5833.47 | 5838.00 | 9.71 | 56696.53 | 5837.18 2014-01-06 11:56:00 | 5835.01 | 5835.01 | 5820.00 | 5826.48 | 35.77 | 208400.52 | 5826.45 2014-01-06 11:57:00 | 5821.00 | 5821.00 | 5806.72 | 5806.72 | 36.46 | 211905.16 | 5812.15 2014-01-06 11:58:00 | 5810.00 | 5810.00 | 5795.84 | 5799.00 | 30.33 | 176016.51 | 5803.38 2014-01-06 11:59:00 | 5799.99 | 5811.00 | 5799.00 | 5811.00 | 54.03 | 313454.74 | 5801.82 2014-01-06 12:00:00 | 5818.88 | 5834.00 | 5818.88 | 5830.90 | 59.21 | 345080.06 | 5828.56 2014-01-06 12:01:00 | 5830.00 | 5834.00 | 5820.00 | 5820.59 | 28.68 | 167106.60 | 5827.20 2014-01-06 12:02:00 | 5825.00 | 5828.00 | 5825.00 | 5828.00 | 3.60 | 21003.81 | 5827.92 2014-01-06 12:03:00 | 5828.00 | 5834.00 | 5825.00 | 5834.00 | 4.50 | 26211.93 | 5830.06 2014-01-06 12:04:00 | 5835.00 | 5845.53 | 5830.36 | 5845.00 | 64.99 | 379136.70 | 5834.04 2014-01-06 12:05:00 | 5839.15 | 5845.53 | 5837.00 | 5838.12 | 38.22 | 223270.44 | 5841.72 2014-01-06 12:06:00 | 5837.00 | 5837.00 | 5830.00 | 5834.38 | 15.01 | 87541.85 | 5833.40 2014-01-06 12:07:00 | 5836.00 | 5836.00 | 5801.11 | 5809.99 | 20.64 | 120160.41 | 5822.85 2014-01-06 12:08:00 | 5801.11 | 5810.00 | 5795.48 | 5797.93 | 57.91 | 336027.72 | 5802.28 2014-01-06 12:09:00 | 5799.00 | 5800.00 | 5793.00 | 5800.00 | 46.54 | 269884.96 | 5798.86 2014-01-06 12:10:00 | 5799.00 | 5800.00 | 5796.00 | 5800.00 | 26.64 | 154478.79 | 5799.84 2014-01-06 12:11:00 | 5800.00 | 5800.00 | 5799.00 | 5800.00 | 42.06 | 243932.99 | 5799.92 2014-01-06 12:12:00 | 5800.00 | 5800.00 | 5799.90 | 5800.00 | 80.28 | 465594.79 | 5800.00 2014-01-06 12:13:00 | 5800.00 | 5819.34 | 5800.00 | 5817.88 | 26.18 | 152157.68 | 5812.65 2014-01-06 12:14:00 | 5813.75 | 5816.00 | 5799.00 | 5799.00 | 41.47 | 240652.76 | 5803.48 2014-01-06 12:15:00 | 5799.00 | 5799.90 | 5791.00 | 5791.00 | 6.79 | 39341.89 | 5792.39 2014-01-06 12:16:00 | 5791.00 | 5795.00 | 5790.00 | 5791.99 | 8.43 | 48802.52 | 5791.21 2014-01-06 12:17:00 | 5790.90 | 5790.90 | 5780.00 | 5780.00 | 8.69 | 50235.49 | 5782.83 2014-01-06 12:18:00 | 5779.34 | 5779.34 | 5750.00 | 5750.00 | 70.22 | 405075.15 | 5768.49 2014-01-06 12:19:00 | 5743.10 | 5750.00 | 5730.00 | 5730.00 | 25.54 | 146597.19 | 5739.91 2014-01-06 12:20:00 | 5730.14 | 5740.00 | 5713.00 | 5720.00 | 57.91 | 331585.57 | 5726.27 2014-01-06 12:21:00 | 5720.00 | 5740.00 | 5712.00 | 5721.00 | 98.71 | 564645.72 | 5720.02 2014-01-06 12:22:00 | 5722.00 | 5728.90 | 5715.00 | 5720.09 | 43.19 | 247029.22 | 5719.46 2014-01-06 12:23:00 | 5724.00 | 5728.00 | 5720.00 | 5724.00 | 40.19 | 230033.48 | 5724.08 2014-01-06 12:24:00 | 5724.00 | 5725.00 | 5710.00 | 5711.00 | 60.33 | 344760.74 | 5714.77 2014-01-06 12:25:00 | 5710.00 | 5711.00 | 5701.00 | 5701.00 | 44.59 | 254480.34 | 5707.50 2014-01-06 12:26:00 | 5704.12 | 5720.00 | 5700.00 | 5720.00 | 69.44 | 396393.44 | 5708.76 2014-01-06 12:27:00 | 5720.00 | 5750.00 | 5709.00 | 5750.00 | 65.50 | 374871.55 | 5723.32 2014-01-06 12:28:00 | 5750.00 | 5758.94 | 5742.30 | 5742.30 | 36.28 | 208594.17 | 5750.20 2014-01-06 12:29:00 | 5741.00 | 5742.30 | 5720.00 | 5740.00 | 23.85 | 136853.20 | 5738.32 2014-01-06 12:30:00 | 5741.00 | 5741.00 | 5722.81 | 5735.00 | 35.60 | 204132.69 | 5734.55 2014-01-06 12:31:00 | 5735.00 | 5739.00 | 5735.00 | 5739.00 | 63.53 | 364452.65 | 5736.88 2014-01-06 12:32:00 | 5739.00 | 5742.30 | 5738.00 | 5740.01 | 16.52 | 94843.33 | 5740.43 2014-01-06 12:33:00 | 5742.30 | 5758.23 | 5742.30 | 5754.14 | 37.33 | 214637.10 | 5749.11 2014-01-06 12:34:00 | 5752.00 | 5760.00 | 5750.00 | 5759.99 | 41.50 | 238921.60 | 5757.15 2014-01-06 12:35:00 | 5760.00 | 5760.00 | 5754.83 | 5756.00 | 27.75 | 159804.49 | 5759.14 2014-01-06 12:36:00 | 5755.70 | 5755.70 | 5739.89 | 5739.89 | 44.24 | 254266.81 | 5747.83 2014-01-06 12:37:00 | 5739.89 | 5740.00 | 5729.26 | 5730.00 | 49.17 | 281925.66 | 5733.93 2014-01-06 12:38:00 | 5730.00 | 5738.85 | 5720.00 | 5720.00 | 52.55 | 301027.07 | 5728.50 2014-01-06 12:39:00 | 5720.00 | 5723.00 | 5710.01 | 5710.01 | 25.84 | 147658.83 | 5714.79 2014-01-06 12:40:00 | 5711.99 | 5712.00 | 5704.00 | 5705.00 | 26.39 | 150655.09 | 5709.88 2014-01-06 12:41:00 | 5705.00 | 5709.70 | 5680.00 | 5680.00 | 91.47 | 521372.64 | 5699.87 2014-01-06 12:42:00 | 5680.00 | 5680.00 | 5650.00 | 5653.35 | 56.52 | 319606.73 | 5654.55 2014-01-06 12:43:00 | 5651.00 | 5671.00 | 5650.00 | 5651.00 | 58.71 | 331804.24 | 5651.87 2014-01-06 12:44:00 | 5650.00 | 5669.11 | 5620.00 | 5620.00 | 58.40 | 329753.65 | 5646.76 2014-01-06 12:45:00 | 5612.00 | 5630.00 | 5602.00 | 5610.99 | 80.66 | 452880.07 | 5614.54 2014-01-06 12:46:00 | 5610.00 | 5610.00 | 5600.00 | 5610.00 | 124.45 | 697664.85 | 5605.90 2014-01-06 12:47:00 | 5610.00 | 5649.00 | 5610.00 | 5649.00 | 25.13 | 141315.75 | 5622.94 2014-01-06 12:48:00 | 5649.99 | 5649.99 | 5620.00 | 5645.30 | 37.40 | 210822.93 | 5637.43 2014-01-06 12:49:00 | 5646.70 | 5680.00 | 5646.70 | 5680.00 | 50.88 | 287755.41 | 5656.13 2014-01-06 12:50:00 | 5680.00 | 5720.00 | 5680.00 | 5720.00 | 23.12 | 131598.11 | 5691.47 2014-01-06 12:51:00 | 5720.00 | 5720.00 | 5680.00 | 5720.00 | 90.02 | 514224.69 | 5712.34 2014-01-06 12:52:00 | 5720.00 | 5720.00 | 5700.00 | 5701.00 | 42.27 | 241276.72 | 5708.12 2014-01-06 12:53:00 | 5701.00 | 5714.00 | 5701.00 | 5705.00 | 36.88 | 210357.65 | 5704.46 2014-01-06 12:54:00 | 5705.00 | 5705.00 | 5700.00 | 5705.00 | 23.80 | 135707.01 | 5701.98 2014-01-06 12:55:00 | 5705.00 | 5708.99 | 5702.00 | 5705.00 | 44.65 | 254690.58 | 5704.67 2014-01-06 12:56:00 | 5702.00 | 5702.01 | 5692.41 | 5697.14 | 31.50 | 179535.76 | 5699.73 2014-01-06 12:57:00 | 5685.26 | 5709.00 | 5685.01 | 5690.99 | 89.38 | 509283.27 | 5698.21 2014-01-06 12:58:00 | 5690.99 | 5700.00 | 5670.00 | 5690.01 | 14.07 | 79959.80 | 5683.00 2014-01-06 12:59:00 | 5685.00 | 5685.00 | 5670.00 | 5685.00 | 10.53 | 59828.37 | 5683.87 2014-01-06 13:00:00 | 5685.00 | 5688.92 | 5651.00 | 5653.51 | 67.42 | 382603.86 | 5675.35 2014-01-06 13:01:00 | 5651.00 | 5651.00 | 5627.00 | 5627.00 | 19.89 | 112120.63 | 5638.45 2014-01-06 13:02:00 | 5626.99 | 5670.00 | 5626.99 | 5653.02 | 34.12 | 192326.46 | 5637.26 2014-01-06 13:03:00 | 5661.10 | 5678.01 | 5631.00 | 5669.70 | 79.48 | 449909.41 | 5660.88 2014-01-06 13:04:00 | 5670.00 | 5671.00 | 5600.00 | 5600.00 | 91.16 | 512629.14 | 5623.28 2014-01-06 13:05:00 | 5601.00 | 5619.99 | 5580.00 | 5580.00 | 70.24 | 393161.51 | 5597.56 2014-01-06 13:06:00 | 5580.00 | 5600.00 | 5575.00 | 5575.00 | 90.37 | 504777.20 | 5585.67 2014-01-06 13:07:00 | 5575.00 | 5588.00 | 5570.00 | 5585.00 | 60.52 | 337464.54 | 5575.90 2014-01-06 13:08:00 | 5581.49 | 5610.99 | 5580.00 | 5610.00 | 106.76 | 597206.43 | 5594.07 2014-01-06 13:09:00 | 5610.00 | 5620.00 | 5585.00 | 5608.00 | 53.48 | 299951.28 | 5608.35 2014-01-06 13:10:00 | 5608.00 | 5623.00 | 5607.70 | 5619.84 | 68.81 | 386372.54 | 5615.06 2014-01-06 13:11:00 | 5615.00 | 5650.00 | 5615.00 | 5630.00 | 35.56 | 200224.66 | 5629.98 2014-01-06 13:12:00 | 5630.00 | 5630.00 | 5623.30 | 5630.00 | 45.23 | 254503.35 | 5627.49 2014-01-06 13:13:00 | 5631.37 | 5640.00 | 5626.00 | 5640.00 | 71.02 | 399819.14 | 5629.67 2014-01-06 13:14:00 | 5642.00 | 5660.00 | 5640.00 | 5650.00 | 32.94 | 186015.78 | 5646.77 2014-01-06 13:15:00 | 5651.00 | 5666.00 | 5650.01 | 5666.00 | 60.04 | 339725.24 | 5658.03 2014-01-06 13:16:00 | 5670.00 | 5690.00 | 5666.00 | 5690.00 | 44.04 | 250230.34 | 5681.63 2014-01-06 13:17:00 | 5690.01 | 5698.00 | 5685.00 | 5685.00 | 46.35 | 263761.10 | 5690.52 2014-01-06 13:18:00 | 5685.00 | 5696.00 | 5680.00 | 5685.00 | 87.72 | 498987.53 | 5688.54 2014-01-06 13:19:00 | 5686.00 | 5686.00 | 5666.12 | 5668.64 | 74.96 | 425071.67 | 5670.80 2014-01-06 13:20:00 | 5668.16 | 5668.16 | 5655.00 | 5660.00 | 65.63 | 371572.21 | 5661.45 2014-01-06 13:21:00 | 5665.00 | 5669.00 | 5655.00 | 5655.00 | 16.23 | 91922.47 | 5663.39 2014-01-06 13:22:00 | 5655.00 | 5665.00 | 5650.00 | 5650.00 | 13.53 | 76452.77 | 5651.45 2014-01-06 13:23:00 | 5650.00 | 5650.00 | 5646.00 | 5650.00 | 50.30 | 284155.11 | 5648.87 2014-01-06 13:24:00 | 5650.10 | 5665.00 | 5650.00 | 5660.01 | 25.14 | 142146.98 | 5655.34 2014-01-06 13:25:00 | 5660.01 | 5660.01 | 5653.00 | 5653.00 | 12.03 | 68025.28 | 5656.52 2014-01-06 13:26:00 | 5655.00 | 5655.00 | 5648.82 | 5648.82 | 14.25 | 80514.79 | 5652.14 2014-01-06 13:27:00 | 5648.82 | 5650.00 | 5645.00 | 5645.30 | 38.83 | 219281.53 | 5646.64 2014-01-06 13:28:00 | 5645.20 | 5647.00 | 5642.00 | 5642.00 | 9.30 | 52514.25 | 5644.27 2014-01-06 13:29:00 | 5642.00 | 5646.00 | 5635.00 | 5640.00 | 22.70 | 128033.98 | 5640.02 2014-01-06 13:30:00 | 5640.00 | 5642.00 | 5610.00 | 5610.00 | 86.96 | 488737.99 | 5620.39 2014-01-06 13:31:00 | 5621.00 | 5621.00 | 5600.00 | 5600.00 | 52.00 | 291408.79 | 5604.12 2014-01-06 13:32:00 | 5600.00 | 5620.00 | 5590.00 | 5595.00 | 83.39 | 466739.96 | 5597.07 2014-01-06 13:33:00 | 5595.00 | 5642.00 | 5595.00 | 5634.07 | 46.31 | 260342.75 | 5621.86 2014-01-06 13:34:00 | 5630.00 | 5640.00 | 5625.00 | 5639.00 | 56.48 | 318304.98 | 5635.41 2014-01-06 13:35:00 | 5635.00 | 5639.00 | 5626.72 | 5633.00 | 38.01 | 214022.61 | 5631.28 2014-01-06 13:36:00 | 5639.00 | 5644.95 | 5638.80 | 5641.60 | 40.39 | 227827.84 | 5641.12 2014-01-06 13:37:00 | 5645.00 | 5650.00 | 5642.00 | 5642.01 | 28.92 | 163274.81 | 5646.52 2014-01-06 13:38:00 | 5645.00 | 5654.72 | 5645.00 | 5654.13 | 36.08 | 203870.25 | 5650.82 2014-01-06 13:39:00 | 5654.99 | 5654.99 | 5650.00 | 5650.00 | 22.05 | 124582.86 | 5650.53 2014-01-06 13:40:00 | 5648.00 | 5650.00 | 5648.00 | 5650.00 | 10.77 | 60850.78 | 5648.98 2014-01-06 13:41:00 | 5646.00 | 5648.00 | 5645.00 | 5648.00 | 5.19 | 29316.32 | 5647.53 2014-01-06 13:42:00 | 5649.00 | 5658.00 | 5648.00 | 5654.00 | 28.45 | 160786.72 | 5650.76 2014-01-06 13:43:00 | 5655.71 | 5675.00 | 5654.00 | 5675.00 | 29.17 | 165172.53 | 5662.61 2014-01-06 13:44:00 | 5678.00 | 5695.00 | 5675.00 | 5695.00 | 43.83 | 249141.88 | 5684.02 2014-01-06 13:45:00 | 5695.00 | 5720.00 | 5695.00 | 5720.00 | 69.56 | 396422.24 | 5699.00 2014-01-06 13:46:00 | 5720.00 | 5730.00 | 5710.00 | 5720.00 | 62.69 | 358762.23 | 5722.80 2014-01-06 13:47:00 | 5720.00 | 5730.00 | 5720.00 | 5730.00 | 97.31 | 557166.66 | 5725.81 2014-01-06 13:48:00 | 5730.00 | 5758.33 | 5730.00 | 5754.26 | 45.00 | 258643.22 | 5747.12 2014-01-06 13:49:00 | 5753.78 | 5775.00 | 5753.02 | 5774.00 | 75.62 | 435761.90 | 5762.75 2014-01-06 13:50:00 | 5774.00 | 5775.00 | 5760.00 | 5774.00 | 106.52 | 614144.56 | 5765.53 2014-01-06 13:51:00 | 5768.00 | 5787.88 | 5766.00 | 5787.88 | 64.02 | 369690.64 | 5774.61 2014-01-06 13:52:00 | 5788.00 | 5795.00 | 5765.00 | 5780.00 | 65.68 | 379263.81 | 5774.68 2014-01-06 13:53:00 | 5770.00 | 5779.00 | 5770.00 | 5775.00 | 58.74 | 339037.52 | 5772.33 2014-01-06 13:54:00 | 5772.00 | 5775.00 | 5765.11 | 5765.11 | 68.28 | 393987.10 | 5770.17 2014-01-06 13:55:00 | 5770.00 | 5770.10 | 5743.91 | 5750.00 | 51.54 | 296595.54 | 5754.33 2014-01-06 13:56:00 | 5748.00 | 5748.00 | 5731.00 | 5731.00 | 35.23 | 201966.98 | 5733.14 2014-01-06 13:57:00 | 5731.00 | 5740.80 | 5730.00 | 5739.16 | 49.29 | 282516.47 | 5732.30 2014-01-06 13:58:00 | 5735.00 | 5741.00 | 5734.00 | 5737.38 | 20.36 | 116793.94 | 5737.29 2014-01-06 13:59:00 | 5737.60 | 5742.00 | 5736.30 | 5742.00 | 9.69 | 55633.73 | 5740.17 2014-01-06 14:00:00 | 5742.00 | 5742.01 | 5738.09 | 5740.00 | 41.20 | 236514.46 | 5740.50 2014-01-06 14:01:00 | 5740.00 | 5741.00 | 5738.00 | 5740.00 | 9.27 | 53199.72 | 5740.15 2014-01-06 14:02:00 | 5739.00 | 5741.00 | 5735.00 | 5736.00 | 19.46 | 111673.83 | 5738.93 2014-01-06 14:03:00 | 5739.76 | 5754.77 | 5737.72 | 5743.00 | 42.19 | 242331.60 | 5744.36 2014-01-06 14:04:00 | 5745.00 | 5754.00 | 5744.00 | 5754.00 | 18.88 | 108523.24 | 5748.66 2014-01-06 14:05:00 | 5754.00 | 5754.00 | 5743.00 | 5745.01 | 19.51 | 112113.06 | 5747.62 2014-01-06 14:06:00 | 5750.69 | 5758.00 | 5750.69 | 5758.00 | 27.08 | 155793.12 | 5753.92 2014-01-06 14:07:00 | 5755.00 | 5759.60 | 5755.00 | 5759.00 | 16.50 | 94985.83 | 5758.46 2014-01-06 14:08:00 | 5757.00 | 5759.00 | 5750.00 | 5757.00 | 39.51 | 227363.02 | 5754.13 2014-01-06 14:09:00 | 5757.00 | 5770.00 | 5757.00 | 5765.00 | 72.72 | 418990.71 | 5762.02 2014-01-06 14:10:00 | 5765.00 | 5779.00 | 5745.00 | 5758.56 | 70.01 | 403453.53 | 5762.55 2014-01-06 14:11:00 | 5746.39 | 5769.99 | 5743.00 | 5750.00 | 41.74 | 240341.55 | 5758.06 2014-01-06 14:12:00 | 5755.00 | 5755.00 | 5733.00 | 5733.00 | 35.99 | 206518.66 | 5737.90 2014-01-06 14:13:00 | 5734.00 | 5734.00 | 5710.00 | 5729.99 | 46.22 | 264913.57 | 5731.33 2014-01-06 14:14:00 | 5729.99 | 5729.99 | 5701.00 | 5710.00 | 56.06 | 320185.25 | 5711.58 2014-01-06 14:15:00 | 5706.00 | 5719.00 | 5702.27 | 5719.00 | 31.98 | 182593.89 | 5710.34 2014-01-06 14:16:00 | 5719.00 | 5728.99 | 5715.00 | 5727.00 | 30.84 | 176440.13 | 5721.70 2014-01-06 14:17:00 | 5726.00 | 5726.00 | 5717.01 | 5726.00 | 40.76 | 233237.88 | 5721.66 2014-01-06 14:18:00 | 5725.99 | 5725.99 | 5717.00 | 5720.00 | 20.52 | 117355.58 | 5719.92 2014-01-06 14:19:00 | 5720.00 | 5726.00 | 5717.00 | 5717.00 | 10.45 | 59784.23 | 5718.79 2014-01-06 14:20:00 | 5717.00 | 5717.00 | 5710.00 | 5710.00 | 25.10 | 143388.29 | 5713.14 2014-01-06 14:21:00 | 5708.00 | 5708.00 | 5701.00 | 5701.00 | 38.72 | 220791.59 | 5702.56 2014-01-06 14:22:00 | 5701.00 | 5711.00 | 5700.00 | 5711.00 | 32.61 | 186034.94 | 5705.37 2014-01-06 14:23:00 | 5711.00 | 5715.00 | 5711.00 | 5712.01 | 11.12 | 63547.66 | 5712.66 2014-01-06 14:24:00 | 5712.01 | 5714.87 | 5698.00 | 5698.00 | 45.65 | 260372.62 | 5703.67 2014-01-06 14:25:00 | 5698.00 | 5700.00 | 5679.00 | 5679.00 | 68.40 | 389297.35 | 5691.40 2014-01-06 14:26:00 | 5678.00 | 5691.99 | 5678.00 | 5691.99 | 20.46 | 116304.91 | 5683.39 2014-01-06 14:27:00 | 5695.00 | 5700.00 | 5691.99 | 5698.30 | 36.70 | 209150.28 | 5698.92 2014-01-06 14:28:00 | 5692.00 | 5692.00 | 5689.99 | 5689.99 | 15.38 | 87524.32 | 5690.42 2014-01-06 14:29:00 | 5689.00 | 5689.00 | 5680.00 | 5680.00 | 11.76 | 66785.12 | 5681.42 2014-01-06 14:30:00 | 5680.00 | 5681.00 | 5660.00 | 5660.00 | 18.91 | 107298.02 | 5674.44 2014-01-06 14:31:00 | 5658.03 | 5660.00 | 5645.00 | 5645.00 | 28.05 | 158623.77 | 5654.63 2014-01-06 14:32:00 | 5645.00 | 5645.00 | 5621.10 | 5631.00 | 26.24 | 147859.07 | 5635.09 2014-01-06 14:33:00 | 5630.00 | 5640.00 | 5625.42 | 5640.00 | 67.28 | 379133.96 | 5635.25 2014-01-06 14:34:00 | 5639.00 | 5640.00 | 5630.00 | 5639.00 | 33.48 | 188764.02 | 5638.28 2014-01-06 14:35:00 | 5634.00 | 5638.00 | 5611.00 | 5620.00 | 50.79 | 285700.94 | 5625.14 2014-01-06 14:36:00 | 5612.01 | 5628.00 | 5611.86 | 5628.00 | 77.21 | 433946.71 | 5620.49 2014-01-06 14:37:00 | 5628.00 | 5638.00 | 5611.00 | 5638.00 | 96.26 | 541274.54 | 5622.99 2014-01-06 14:38:00 | 5635.55 | 5638.00 | 5632.82 | 5633.00 | 34.26 | 193039.47 | 5635.04 2014-01-06 14:39:00 | 5635.55 | 5640.00 | 5634.00 | 5638.00 | 28.92 | 162991.98 | 5636.55 2014-01-06 14:40:00 | 5638.00 | 5640.00 | 5634.00 | 5640.00 | 75.13 | 423480.79 | 5636.87 2014-01-06 14:41:00 | 5640.00 | 5675.00 | 5640.00 | 5670.00 | 27.46 | 155307.66 | 5656.19 2014-01-06 14:42:00 | 5670.00 | 5673.30 | 5655.00 | 5673.30 | 54.60 | 309046.92 | 5660.10 2014-01-06 14:43:00 | 5660.30 | 5695.00 | 5660.30 | 5680.00 | 33.26 | 188941.27 | 5680.22 2014-01-06 14:44:00 | 5680.00 | 5690.00 | 5674.00 | 5690.00 | 25.18 | 143064.11 | 5682.78 2014-01-06 14:45:00 | 5694.00 | 5699.00 | 5690.00 | 5699.00 | 56.72 | 322951.93 | 5693.89 2014-01-06 14:46:00 | 5690.00 | 5700.00 | 5680.00 | 5689.00 | 42.50 | 241650.87 | 5685.50 2014-01-06 14:47:00 | 5689.00 | 5695.00 | 5681.60 | 5687.90 | 26.22 | 149144.63 | 5688.63 2014-01-06 14:48:00 | 5689.00 | 5713.00 | 5687.90 | 5700.00 | 69.68 | 397070.50 | 5698.49 2014-01-06 14:49:00 | 5702.00 | 5716.00 | 5700.00 | 5705.00 | 63.98 | 365035.57 | 5705.91 2014-01-06 14:50:00 | 5700.00 | 5700.82 | 5691.00 | 5700.00 | 15.68 | 89344.48 | 5699.44 2014-01-06 14:51:00 | 5698.99 | 5700.00 | 5690.10 | 5690.10 | 25.96 | 147791.68 | 5693.93 2014-01-06 14:52:00 | 5697.70 | 5700.00 | 5695.00 | 5696.00 | 19.51 | 111149.43 | 5698.22 2014-01-06 14:53:00 | 5696.00 | 5697.90 | 5692.00 | 5697.00 | 23.00 | 130993.39 | 5696.11 2014-01-06 14:54:00 | 5697.00 | 5700.00 | 5696.00 | 5700.00 | 28.25 | 160990.49 | 5698.98 2014-01-06 14:55:00 | 5699.90 | 5705.00 | 5699.00 | 5700.02 | 25.27 | 144025.30 | 5700.13 2014-01-06 14:56:00 | 5700.02 | 5710.00 | 5700.00 | 5700.02 | 23.56 | 134389.48 | 5703.41 2014-01-06 14:57:00 | 5702.86 | 5719.00 | 5701.00 | 5712.00 | 20.81 | 118819.28 | 5709.45 2014-01-06 14:58:00 | 5712.00 | 5719.00 | 5711.60 | 5713.50 | 48.71 | 278390.77 | 5714.80 2014-01-06 14:59:00 | 5715.00 | 5715.00 | 5710.00 | 5713.00 | 19.35 | 110554.10 | 5713.09 2014-01-06 15:00:00 | 5713.00 | 5713.00 | 5701.10 | 5701.10 | 15.42 | 88021.30 | 5708.63 2014-01-06 15:01:00 | 5702.00 | 5705.00 | 5680.10 | 5690.00 | 23.94 | 136353.87 | 5695.17 2014-01-06 15:02:00 | 5680.10 | 5680.10 | 5674.00 | 5675.11 | 27.41 | 155543.55 | 5675.53 2014-01-06 15:03:00 | 5675.11 | 5680.01 | 5675.11 | 5680.01 | 16.11 | 91511.80 | 5679.73 2014-01-06 15:04:00 | 5688.00 | 5693.69 | 5688.00 | 5692.74 | 10.65 | 60626.58 | 5690.50 2014-01-06 15:05:00 | 5695.00 | 5698.00 | 5695.00 | 5698.00 | 7.12 | 40562.70 | 5696.21 2014-01-06 15:06:00 | 5699.00 | 5701.00 | 5698.00 | 5701.00 | 28.47 | 162302.72 | 5700.03 2014-01-06 15:07:00 | 5701.00 | 5705.00 | 5698.00 | 5705.00 | 66.64 | 379924.27 | 5700.89 2014-01-06 15:08:00 | 5701.00 | 5701.00 | 5690.00 | 5690.00 | 16.51 | 94028.94 | 5695.27 2014-01-06 15:09:00 | 5688.00 | 5688.00 | 5660.00 | 5660.00 | 30.20 | 171397.37 | 5676.35 2014-01-06 15:10:00 | 5673.70 | 5673.70 | 5657.99 | 5657.99 | 10.09 | 57135.64 | 5660.92 2014-01-06 15:11:00 | 5657.69 | 5658.97 | 5651.00 | 5658.00 | 16.48 | 93189.49 | 5656.42 2014-01-06 15:12:00 | 5658.00 | 5664.30 | 5658.00 | 5658.00 | 9.86 | 55776.56 | 5659.72 2014-01-06 15:13:00 | 5651.00 | 5658.00 | 5638.00 | 5638.00 | 50.11 | 282885.61 | 5645.86 2014-01-06 15:14:00 | 5638.00 | 5638.00 | 5620.00 | 5621.00 | 30.55 | 171883.19 | 5626.48 2014-01-06 15:15:00 | 5621.00 | 5650.00 | 5620.00 | 5650.00 | 40.00 | 225194.21 | 5630.28 2014-01-06 15:16:00 | 5654.29 | 5664.30 | 5630.00 | 5649.00 | 19.74 | 111309.18 | 5639.62 2014-01-06 15:17:00 | 5649.00 | 5660.00 | 5641.34 | 5660.00 | 25.81 | 145849.05 | 5651.97 2014-01-06 15:18:00 | 5660.00 | 5662.00 | 5641.00 | 5651.98 | 26.22 | 148310.04 | 5656.80 2014-01-06 15:19:00 | 5651.99 | 5651.99 | 5641.11 | 5643.10 | 19.19 | 108399.31 | 5647.86 2014-01-06 15:20:00 | 5649.99 | 5650.00 | 5645.00 | 5650.00 | 40.07 | 226279.64 | 5647.25 2014-01-06 15:21:00 | 5650.00 | 5664.30 | 5646.10 | 5664.30 | 25.73 | 145548.61 | 5657.43 2014-01-06 15:22:00 | 5664.00 | 5680.00 | 5660.00 | 5670.00 | 33.92 | 192296.79 | 5669.46 2014-01-06 15:23:00 | 5670.00 | 5670.00 | 5659.69 | 5659.69 | 20.21 | 114495.00 | 5665.26 2014-01-06 15:24:00 | 5659.98 | 5663.00 | 5659.91 | 5660.00 | 26.38 | 149346.12 | 5660.70 2014-01-06 15:25:00 | 5659.99 | 5660.00 | 5650.00 | 5650.00 | 26.23 | 148384.17 | 5656.82 2014-01-06 15:26:00 | 5644.13 | 5649.99 | 5642.00 | 5642.00 | 19.87 | 112132.15 | 5644.14 2014-01-06 15:27:00 | 5642.00 | 5644.99 | 5625.00 | 5625.00 | 54.85 | 309093.23 | 5635.25 2014-01-06 15:28:00 | 5626.00 | 5630.00 | 5600.00 | 5600.00 | 56.52 | 317184.53 | 5612.30 2014-01-06 15:29:00 | 5600.00 | 5660.00 | 5600.00 | 5636.00 | 47.77 | 267968.43 | 5609.79 2014-01-06 15:30:00 | 5620.01 | 5630.00 | 5602.00 | 5602.00 | 20.70 | 116230.82 | 5616.10 2014-01-06 15:31:00 | 5602.00 | 5619.68 | 5580.00 | 5580.00 | 46.29 | 258784.38 | 5590.50 2014-01-06 15:32:00 | 5580.00 | 5598.00 | 5561.00 | 5598.00 | 62.88 | 350326.57 | 5571.71 2014-01-06 15:33:00 | 5598.00 | 5600.00 | 5579.82 | 5590.00 | 44.21 | 247061.34 | 5588.99 2014-01-06 15:34:00 | 5590.00 | 5600.00 | 5583.01 | 5590.00 | 39.50 | 220794.06 | 5589.58 2014-01-06 15:35:00 | 5590.00 | 5596.00 | 5585.00 | 5589.71 | 52.05 | 290997.13 | 5590.40 2014-01-06 15:36:00 | 5589.71 | 5595.00 | 5589.71 | 5595.00 | 54.06 | 302249.86 | 5591.11 2014-01-06 15:37:00 | 5596.00 | 5600.00 | 5595.00 | 5600.00 | 32.52 | 182061.36 | 5598.44 2014-01-06 15:38:00 | 5600.00 | 5608.99 | 5599.00 | 5599.00 | 51.10 | 286197.27 | 5600.95 2014-01-06 15:39:00 | 5599.00 | 5599.99 | 5580.00 | 5580.00 | 70.73 | 395408.73 | 5590.40 2014-01-06 15:40:00 | 5575.00 | 5579.99 | 5555.00 | 5558.00 | 36.64 | 203968.95 | 5566.38 2014-01-06 15:41:00 | 5558.00 | 5561.00 | 5540.00 | 5550.00 | 80.84 | 448998.63 | 5553.96 2014-01-06 15:42:00 | 5545.54 | 5550.00 | 5530.00 | 5535.00 | 59.99 | 332248.71 | 5538.59 2014-01-06 15:43:00 | 5530.00 | 5533.20 | 5512.00 | 5525.00 | 58.57 | 323431.10 | 5522.51 2014-01-06 15:44:00 | 5524.00 | 5533.20 | 5512.00 | 5523.00 | 112.89 | 623146.13 | 5519.84 2014-01-06 15:45:00 | 5513.00 | 5550.00 | 5512.00 | 5546.00 | 64.49 | 356085.17 | 5521.64 2014-01-06 15:46:00 | 5542.00 | 5545.00 | 5523.00 | 5523.01 | 30.60 | 169185.67 | 5529.85 2014-01-06 15:47:00 | 5523.01 | 5533.00 | 5520.00 | 5523.01 | 34.67 | 191479.31 | 5523.39 2014-01-06 15:48:00 | 5522.99 | 5540.00 | 5520.00 | 5530.01 | 25.79 | 142648.30 | 5531.58 2014-01-06 15:49:00 | 5523.00 | 5530.01 | 5506.00 | 5511.00 | 78.86 | 434875.70 | 5514.74 2014-01-06 15:50:00 | 5511.00 | 5520.00 | 5501.00 | 5501.10 | 24.01 | 132232.59 | 5506.48 2014-01-06 15:51:00 | 5502.00 | 5505.00 | 5480.00 | 5498.51 | 124.67 | 685333.82 | 5497.05 2014-01-06 15:52:00 | 5498.51 | 5504.75 | 5480.00 | 5504.75 | 66.26 | 363954.93 | 5493.24 2014-01-06 15:53:00 | 5500.00 | 5520.01 | 5500.00 | 5510.00 | 56.86 | 313325.09 | 5510.76 2014-01-06 15:54:00 | 5504.75 | 5510.00 | 5500.00 | 5506.00 | 26.45 | 145545.79 | 5502.47 2014-01-06 15:55:00 | 5507.99 | 5507.99 | 5490.00 | 5490.00 | 63.71 | 350402.76 | 5500.40 2014-01-06 15:56:00 | 5484.09 | 5490.00 | 5466.00 | 5468.00 | 30.22 | 165514.49 | 5477.35 2014-01-06 15:57:00 | 5468.00 | 5469.00 | 5438.61 | 5440.11 | 87.47 | 477117.32 | 5454.51 2014-01-06 15:58:00 | 5440.00 | 5440.11 | 5400.00 | 5420.00 | 110.45 | 597650.22 | 5411.29 2014-01-06 15:59:00 | 5420.00 | 5420.00 | 5360.00 | 5390.00 | 69.38 | 373478.19 | 5383.00 2014-01-06 16:00:00 | 5380.10 | 5410.00 | 5360.00 | 5410.00 | 69.02 | 371457.85 | 5381.65 2014-01-06 16:01:00 | 5400.00 | 5486.08 | 5400.00 | 5443.90 | 69.00 | 375134.65 | 5436.89 2014-01-06 16:02:00 | 5450.00 | 5498.00 | 5430.00 | 5495.00 | 59.21 | 324530.99 | 5481.29 2014-01-06 16:03:00 | 5490.00 | 5499.00 | 5450.00 | 5450.00 | 106.43 | 583772.33 | 5485.29 2014-01-06 16:04:00 | 5480.00 | 5500.00 | 5461.00 | 5500.00 | 55.52 | 304803.07 | 5489.77 2014-01-06 16:05:00 | 5500.31 | 5550.00 | 5500.00 | 5524.47 | 34.19 | 188456.16 | 5512.83 2014-01-06 16:06:00 | 5530.00 | 5550.00 | 5521.00 | 5521.00 | 57.79 | 319906.78 | 5535.58 2014-01-06 16:07:00 | 5520.00 | 5521.00 | 5510.00 | 5513.00 | 44.85 | 247464.71 | 5518.10 2014-01-06 16:08:00 | 5513.00 | 5513.00 | 5451.00 | 5470.00 | 43.26 | 236939.24 | 5476.72 2014-01-06 16:09:00 | 5469.99 | 5510.00 | 5469.99 | 5510.00 | 50.40 | 276419.39 | 5484.62 2014-01-06 16:10:00 | 5505.55 | 5520.00 | 5492.00 | 5510.00 | 54.24 | 298932.44 | 5511.70 2014-01-06 16:11:00 | 5510.00 | 5519.00 | 5505.56 | 5510.00 | 35.28 | 194426.80 | 5511.59 2014-01-06 16:12:00 | 5517.00 | 5520.00 | 5506.41 | 5520.00 | 43.09 | 237649.55 | 5515.45 2014-01-06 16:13:00 | 5516.57 | 5530.00 | 5516.57 | 5530.00 | 33.33 | 184027.99 | 5521.23 2014-01-06 16:14:00 | 5526.46 | 5529.00 | 5510.00 | 5515.00 | 54.06 | 298350.20 | 5518.46 2014-01-06 16:15:00 | 5518.80 | 5525.00 | 5515.00 | 5525.00 | 16.73 | 92381.92 | 5520.61 2014-01-06 16:16:00 | 5525.00 | 5533.99 | 5525.00 | 5527.98 | 10.32 | 57040.31 | 5528.77 2014-01-06 16:17:00 | 5531.96 | 5533.99 | 5528.00 | 5529.80 | 49.18 | 272035.31 | 5531.20 2014-01-06 16:18:00 | 5529.00 | 5534.00 | 5529.00 | 5530.00 | 25.29 | 139897.83 | 5531.09 2014-01-06 16:19:00 | 5530.00 | 5540.00 | 5529.99 | 5539.90 | 37.06 | 204991.14 | 5531.63 2014-01-06 16:20:00 | 5539.00 | 5540.00 | 5539.00 | 5540.00 | 11.44 | 63346.91 | 5539.74 2014-01-06 16:21:00 | 5540.00 | 5547.00 | 5539.00 | 5546.99 | 24.78 | 137294.61 | 5539.87 2014-01-06 16:22:00 | 5546.99 | 5549.00 | 5543.00 | 5543.00 | 46.48 | 257700.43 | 5544.93 2014-01-06 16:23:00 | 5547.85 | 5568.00 | 5543.00 | 5566.00 | 64.47 | 357785.98 | 5550.08 2014-01-06 16:24:00 | 5566.00 | 5568.00 | 5566.00 | 5567.00 | 52.28 | 291032.88 | 5566.70 2014-01-06 16:25:00 | 5567.90 | 5578.00 | 5567.00 | 5577.99 | 37.44 | 208616.64 | 5572.32 2014-01-06 16:26:00 | 5578.00 | 5590.00 | 5570.00 | 5580.00 | 29.11 | 162415.28 | 5580.13 2014-01-06 16:27:00 | 5580.00 | 5588.99 | 5579.00 | 5588.99 | 22.47 | 125413.72 | 5582.63 2014-01-06 16:28:00 | 5588.99 | 5589.00 | 5580.00 | 5582.00 | 20.80 | 116109.71 | 5582.73 2014-01-06 16:29:00 | 5584.99 | 5620.00 | 5577.43 | 5619.00 | 57.74 | 322971.60 | 5594.03 2014-01-06 16:30:00 | 5619.00 | 5619.99 | 5591.00 | 5614.00 | 39.66 | 222313.20 | 5605.62 2014-01-06 16:31:00 | 5605.01 | 5605.02 | 5593.66 | 5599.54 | 31.22 | 174945.26 | 5602.91 2014-01-06 16:32:00 | 5593.56 | 5598.77 | 5571.00 | 5590.00 | 23.33 | 130390.33 | 5589.19 2014-01-06 16:33:00 | 5590.00 | 5596.00 | 5582.15 | 5582.54 | 59.49 | 332451.75 | 5588.46 2014-01-06 16:34:00 | 5583.00 | 5590.00 | 5580.00 | 5586.00 | 57.58 | 321623.65 | 5585.97 2014-01-06 16:35:00 | 5586.00 | 5586.00 | 5550.00 | 5555.55 | 48.67 | 270611.15 | 5560.69 2014-01-06 16:36:00 | 5555.55 | 5586.06 | 5555.55 | 5570.00 | 82.77 | 460288.73 | 5561.33 2014-01-06 16:37:00 | 5563.00 | 5579.00 | 5563.00 | 5579.00 | 21.18 | 118116.69 | 5575.75 2014-01-06 16:38:00 | 5579.00 | 5580.00 | 5572.60 | 5579.00 | 17.50 | 97611.66 | 5577.17 2014-01-06 16:39:00 | 5576.78 | 5579.99 | 5574.37 | 5579.99 | 32.88 | 183354.38 | 5576.13 2014-01-06 16:40:00 | 5580.00 | 5585.00 | 5576.04 | 5576.66 | 57.76 | 322242.93 | 5578.90 2014-01-06 16:41:00 | 5579.70 | 5580.01 | 5576.10 | 5577.00 | 27.82 | 155187.07 | 5578.46 2014-01-06 16:42:00 | 5577.00 | 5580.00 | 5572.00 | 5572.00 | 27.63 | 154066.89 | 5576.48 2014-01-06 16:43:00 | 5572.00 | 5572.00 | 5555.55 | 5555.55 | 21.23 | 118193.39 | 5566.50 2014-01-06 16:44:00 | 5554.00 | 5557.68 | 5540.01 | 5544.77 | 28.98 | 160859.69 | 5550.14 2014-01-06 16:45:00 | 5541.00 | 5542.00 | 5509.99 | 5510.00 | 32.77 | 181302.11 | 5533.24 2014-01-06 16:46:00 | 5510.00 | 5530.00 | 5505.00 | 5530.00 | 45.77 | 252232.78 | 5511.48 2014-01-06 16:47:00 | 5530.00 | 5549.99 | 5510.00 | 5519.99 | 56.57 | 312558.76 | 5524.97 2014-01-06 16:48:00 | 5510.01 | 5515.00 | 5490.77 | 5496.00 | 44.58 | 245008.08 | 5496.29 2014-01-06 16:49:00 | 5491.21 | 5550.00 | 5475.00 | 5550.00 | 57.57 | 316241.17 | 5493.35 2014-01-06 16:50:00 | 5506.00 | 5512.00 | 5506.00 | 5512.00 | 7.59 | 41815.18 | 5510.70 2014-01-06 16:51:00 | 5512.00 | 5535.45 | 5511.00 | 5514.00 | 29.00 | 160037.45 | 5518.15 2014-01-06 16:52:00 | 5515.00 | 5526.28 | 5514.00 | 5526.00 | 9.15 | 50509.73 | 5522.60 2014-01-06 16:53:00 | 5526.00 | 5526.00 | 5513.00 | 5513.00 | 22.09 | 121935.19 | 5520.68 2014-01-06 16:54:00 | 5513.00 | 5520.00 | 5512.00 | 5519.90 | 8.54 | 47118.30 | 5516.07 2014-01-06 16:55:00 | 5513.01 | 5519.51 | 5512.30 | 5516.71 | 22.98 | 126751.58 | 5515.97 2014-01-06 16:56:00 | 5515.00 | 5518.00 | 5510.01 | 5510.01 | 25.21 | 138971.37 | 5513.42 2014-01-06 16:57:00 | 5514.99 | 5518.00 | 5513.61 | 5518.00 | 11.01 | 60702.06 | 5514.86 2014-01-06 16:58:00 | 5515.75 | 5532.64 | 5512.00 | 5517.94 | 39.78 | 219616.70 | 5521.34 2014-01-06 16:59:00 | 5518.00 | 5519.00 | 5512.01 | 5517.00 | 1.93 | 10644.00 | 5517.89 2014-01-06 17:00:00 | 5515.01 | 5523.89 | 5515.00 | 5516.00 | 40.66 | 224331.04 | 5517.38 2014-01-06 17:01:00 | 5523.88 | 5538.99 | 5523.88 | 5538.99 | 9.42 | 52093.72 | 5530.12 2014-01-06 17:02:00 | 5545.00 | 5550.30 | 5539.00 | 5550.00 | 11.40 | 63235.13 | 5545.00 2014-01-06 17:03:00 | 5555.00 | 5559.00 | 5526.00 | 5535.00 | 32.23 | 178768.55 | 5546.13 2014-01-06 17:04:00 | 5535.01 | 5536.02 | 5527.00 | 5536.02 | 2.10 | 11608.41 | 5535.72 2014-01-06 17:05:00 | 5546.27 | 5560.00 | 5545.71 | 5545.71 | 30.66 | 170126.83 | 5549.00 2014-01-06 17:06:00 | 5550.01 | 5554.00 | 5550.00 | 5550.00 | 17.31 | 96078.08 | 5551.40 2014-01-06 17:07:00 | 5548.44 | 5575.00 | 5545.35 | 5570.00 | 34.34 | 190926.59 | 5559.57 2014-01-06 17:08:00 | 5578.01 | 5580.00 | 5569.05 | 5580.00 | 13.88 | 77379.00 | 5576.06 2014-01-06 17:09:00 | 5580.00 | 5603.99 | 5579.00 | 5595.61 | 30.86 | 172674.25 | 5595.41 2014-01-06 17:10:00 | 5595.61 | 5600.00 | 5589.38 | 5595.00 | 45.01 | 251677.52 | 5591.47 2014-01-06 17:11:00 | 5595.00 | 5610.00 | 5595.00 | 5610.00 | 11.50 | 64427.03 | 5601.86 2014-01-06 17:12:00 | 5610.00 | 5629.34 | 5606.00 | 5620.00 | 16.65 | 93518.62 | 5618.42 2014-01-06 17:13:00 | 5629.99 | 5630.00 | 5605.00 | 5610.00 | 26.85 | 151050.37 | 5624.87 2014-01-06 17:14:00 | 5605.00 | 5610.00 | 5591.81 | 5600.00 | 21.65 | 121259.63 | 5600.91 2014-01-06 17:15:00 | 5600.00 | 5615.00 | 5600.00 | 5615.00 | 25.99 | 145663.77 | 5604.82 2014-01-06 17:16:00 | 5604.00 | 5615.00 | 5594.99 | 5594.99 | 46.20 | 258597.86 | 5597.48 2014-01-06 17:17:00 | 5591.00 | 5591.00 | 5581.00 | 5582.00 | 22.45 | 125350.48 | 5584.29 2014-01-06 17:18:00 | 5582.00 | 5582.00 | 5570.00 | 5570.00 | 17.77 | 99176.86 | 5580.20 2014-01-06 17:19:00 | 5570.00 | 5571.00 | 5564.15 | 5565.47 | 29.32 | 163196.03 | 5566.98 2014-01-06 17:20:00 | 5565.00 | 5568.06 | 5556.00 | 5567.17 | 14.00 | 77916.77 | 5564.29 2014-01-06 17:21:00 | 5570.00 | 5589.00 | 5566.00 | 5584.16 | 13.50 | 75257.15 | 5576.26 2014-01-06 17:22:00 | 5572.14 | 5584.00 | 5570.00 | 5572.06 | 13.49 | 75144.92 | 5572.07 2014-01-06 17:23:00 | 5578.78 | 5581.80 | 5571.00 | 5571.00 | 3.33 | 18584.02 | 5579.11 2014-01-06 17:24:00 | 5572.00 | 5584.99 | 5572.00 | 5580.00 | 24.22 | 135132.61 | 5579.38 2014-01-06 17:25:00 | 5580.00 | 5588.00 | 5576.43 | 5588.00 | 17.18 | 95868.57 | 5581.87 2014-01-06 17:26:00 | 5588.00 | 5600.00 | 5588.00 | 5600.00 | 18.70 | 104601.49 | 5595.16 2014-01-06 17:27:00 | 5598.00 | 5620.45 | 5598.00 | 5600.00 | 42.12 | 236062.62 | 5604.13 2014-01-06 17:28:00 | 5602.00 | 5620.00 | 5600.00 | 5605.29 | 41.65 | 233380.72 | 5603.78 2014-01-06 17:29:00 | 5605.30 | 5617.00 | 5605.29 | 5605.29 | 46.05 | 258223.52 | 5607.22 2014-01-06 17:30:00 | 5605.29 | 5615.01 | 5601.00 | 5605.00 | 23.96 | 134369.09 | 5607.36 2014-01-06 17:31:00 | 5605.00 | 5610.00 | 5592.80 | 5605.00 | 25.77 | 144357.56 | 5602.64 2014-01-06 17:32:00 | 5605.00 | 5612.79 | 5600.70 | 5612.79 | 20.45 | 114680.65 | 5606.76 2014-01-06 17:33:00 | 5611.59 | 5614.35 | 5607.09 | 5607.09 | 3.98 | 22321.41 | 5611.21 2014-01-06 17:34:00 | 5605.01 | 5611.44 | 5605.00 | 5606.01 | 19.20 | 107714.47 | 5610.71 2014-01-06 17:35:00 | 5606.01 | 5615.00 | 5606.01 | 5615.00 | 26.61 | 149378.34 | 5613.19 2014-01-06 17:36:00 | 5614.14 | 5620.00 | 5611.21 | 5620.00 | 39.22 | 220195.66 | 5615.09 2014-01-06 17:37:00 | 5620.00 | 5639.00 | 5620.00 | 5639.00 | 19.31 | 108783.85 | 5632.38 2014-01-06 17:38:00 | 5640.00 | 5660.30 | 5640.00 | 5660.30 | 10.72 | 60458.30 | 5641.35 2014-01-06 17:39:00 | 5680.00 | 5699.00 | 5660.30 | 5680.00 | 16.42 | 93252.89 | 5680.61 2014-01-06 17:40:00 | 5679.99 | 5680.00 | 5660.00 | 5660.00 | 28.18 | 159884.74 | 5673.70 2014-01-06 17:41:00 | 5660.00 | 5679.00 | 5660.00 | 5665.51 | 7.87 | 44595.88 | 5666.57 2014-01-06 17:42:00 | 5678.00 | 5679.00 | 5669.00 | 5669.30 | 24.98 | 141756.02 | 5674.55 2014-01-06 17:43:00 | 5675.00 | 5680.00 | 5663.01 | 5667.00 | 23.33 | 132403.87 | 5674.29 2014-01-06 17:44:00 | 5663.00 | 5668.01 | 5660.00 | 5667.00 | 29.60 | 167688.57 | 5664.39 2014-01-06 17:45:00 | 5667.00 | 5670.00 | 5650.00 | 5650.00 | 11.10 | 62914.33 | 5665.92 2014-01-06 17:46:00 | 5650.00 | 5660.00 | 5650.00 | 5657.00 | 7.45 | 42142.21 | 5657.43 2014-01-06 17:47:00 | 5660.00 | 5660.00 | 5650.00 | 5659.99 | 6.69 | 37791.86 | 5653.23 2014-01-06 17:48:00 | 5659.00 | 5665.72 | 5659.00 | 5660.00 | 22.89 | 129613.46 | 5662.45 2014-01-06 17:49:00 | 5659.99 | 5660.09 | 5659.99 | 5660.08 | 3.87 | 21904.21 | 5660.00 2014-01-06 17:50:00 | 5661.46 | 5665.37 | 5660.43 | 5664.74 | 5.07 | 28709.23 | 5662.57 2014-01-06 17:51:00 | 5665.99 | 5688.00 | 5665.99 | 5685.00 | 17.44 | 98996.78 | 5677.40 2014-01-06 17:52:00 | 5686.00 | 5696.47 | 5686.00 | 5696.47 | 19.44 | 110645.82 | 5692.83 2014-01-06 17:53:00 | 5690.00 | 5700.00 | 5680.00 | 5690.00 | 21.88 | 124555.83 | 5692.94 2014-01-06 17:54:00 | 5690.00 | 5690.00 | 5680.00 | 5680.00 | 15.89 | 90282.80 | 5683.17 2014-01-06 17:55:00 | 5680.00 | 5681.00 | 5670.00 | 5675.00 | 35.80 | 203175.72 | 5675.14 2014-01-06 17:56:00 | 5675.00 | 5680.66 | 5675.00 | 5680.66 | 2.00 | 11378.08 | 5677.68 2014-01-06 17:57:00 | 5671.86 | 5679.00 | 5671.86 | 5675.01 | 22.75 | 129056.16 | 5672.80 2014-01-06 17:58:00 | 5675.01 | 5687.16 | 5675.00 | 5687.16 | 14.66 | 83318.20 | 5681.82 2014-01-06 17:59:00 | 5688.00 | 5692.00 | 5682.72 | 5692.00 | 13.31 | 75651.02 | 5684.20 2014-01-06 18:00:00 | 5695.00 | 5710.00 | 5695.00 | 5710.00 | 18.11 | 103289.38 | 5702.19 2014-01-06 18:01:00 | 5715.00 | 5720.00 | 5710.00 | 5717.62 | 27.47 | 156981.66 | 5715.70 2014-01-06 18:02:00 | 5711.01 | 5720.00 | 5711.00 | 5720.00 | 27.63 | 157980.56 | 5718.34 2014-01-06 18:03:00 | 5720.00 | 5735.00 | 5720.00 | 5730.00 | 37.02 | 212147.34 | 5730.92 2014-01-06 18:04:00 | 5721.00 | 5729.00 | 5712.54 | 5719.74 | 44.63 | 255375.61 | 5721.68 2014-01-06 18:05:00 | 5720.00 | 5720.00 | 5702.81 | 5718.70 | 15.34 | 87616.12 | 5711.24 2014-01-06 18:06:00 | 5718.70 | 5718.70 | 5701.00 | 5712.10 | 15.75 | 89944.22 | 5710.02 2014-01-06 18:07:00 | 5708.21 | 5716.00 | 5701.02 | 5712.10 | 26.38 | 150608.80 | 5709.64 2014-01-06 18:08:00 | 5701.04 | 5713.00 | 5700.00 | 5709.00 | 25.42 | 144966.35 | 5702.17 2014-01-06 18:09:00 | 5709.00 | 5709.90 | 5700.00 | 5700.00 | 19.69 | 112353.23 | 5706.69 2014-01-06 18:10:00 | 5700.00 | 5700.00 | 5685.00 | 5690.00 | 29.76 | 169532.34 | 5696.27 2014-01-06 18:11:00 | 5690.00 | 5690.00 | 5680.00 | 5680.01 | 12.52 | 71153.75 | 5681.39 2014-01-06 18:12:00 | 5682.00 | 5693.00 | 5680.00 | 5690.00 | 8.69 | 49406.50 | 5683.48 2014-01-06 18:13:00 | 5680.00 | 5687.16 | 5659.58 | 5680.60 | 18.98 | 107688.82 | 5674.70 2014-01-06 18:14:00 | 5670.00 | 5670.00 | 5670.00 | 5670.00 | 3.39 | 19209.96 | 5670.00 2014-01-06 18:15:00 | 5673.00 | 5677.99 | 5670.00 | 5674.26 | 20.23 | 114755.21 | 5672.81 2014-01-06 18:16:00 | 5677.26 | 5677.26 | 5670.00 | 5670.00 | 4.46 | 25260.00 | 5670.03 2014-01-06 18:17:00 | 5676.65 | 5679.00 | 5671.15 | 5677.09 | 21.92 | 124420.09 | 5675.32 2014-01-06 18:18:00 | 5679.00 | 5690.00 | 5672.60 | 5672.61 | 31.86 | 181019.39 | 5682.61 2014-01-06 18:19:00 | 5675.00 | 5675.01 | 5675.00 | 5675.01 | 0.78 | 4449.20 | 5675.00 2014-01-06 18:20:00 | 5675.02 | 5685.99 | 5675.00 | 5682.34 | 8.48 | 48170.55 | 5681.16 2014-01-06 18:21:00 | 5683.28 | 5685.88 | 5672.00 | 5685.22 | 20.87 | 118543.84 | 5680.65 2014-01-06 18:22:00 | 5679.33 | 5684.01 | 5679.33 | 5684.01 | 1.99 | 11275.26 | 5680.23 2014-01-06 18:23:00 | 5682.81 | 5686.00 | 5682.81 | 5686.00 | 7.53 | 42818.17 | 5684.83 2014-01-06 18:24:00 | 5690.00 | 5690.00 | 5690.00 | 5690.00 | 10.11 | 57548.66 | 5690.00 2014-01-06 18:25:00 | 5693.00 | 5713.00 | 5693.00 | 5713.00 | 11.23 | 64027.43 | 5701.97 2014-01-06 18:26:00 | 5716.53 | 5718.87 | 5706.90 | 5709.30 | 13.09 | 74851.95 | 5716.51 2014-01-06 18:27:00 | 5709.30 | 5711.99 | 5698.07 | 5711.99 | 5.21 | 29681.23 | 5702.45 2014-01-06 18:28:00 | 5700.05 | 5710.07 | 5690.00 | 5692.00 | 14.87 | 84696.68 | 5695.04 2014-01-06 18:29:00 | 5693.59 | 5702.61 | 5693.00 | 5693.00 | 11.58 | 65938.73 | 5694.19 2014-01-06 18:30:00 | 5692.97 | 5692.97 | 5686.88 | 5686.88 | 1.03 | 5843.48 | 5689.86 2014-01-06 18:31:00 | 5687.00 | 5687.00 | 5670.10 | 5675.00 | 20.40 | 115783.26 | 5676.48 2014-01-06 18:32:00 | 5675.00 | 5688.00 | 5675.00 | 5685.05 | 15.04 | 85496.22 | 5683.46 2014-01-06 18:33:00 | 5682.02 | 5687.40 | 5671.00 | 5683.96 | 30.00 | 170465.96 | 5682.39 2014-01-06 18:34:00 | 5672.95 | 5685.82 | 5672.92 | 5672.92 | 4.20 | 23846.30 | 5680.39 2014-01-06 18:35:00 | 5680.91 | 5682.16 | 5672.15 | 5675.00 | 24.90 | 141321.39 | 5674.65 2014-01-06 18:36:00 | 5672.12 | 5688.00 | 5671.00 | 5688.00 | 23.35 | 132732.42 | 5684.47 2014-01-06 18:37:00 | 5676.22 | 5678.02 | 5671.00 | 5671.00 | 11.61 | 65862.44 | 5675.35 2014-01-06 18:38:00 | 5671.00 | 5676.25 | 5671.00 | 5673.29 | 11.87 | 67350.24 | 5673.03 2014-01-06 18:39:00 | 5673.60 | 5675.53 | 5671.68 | 5671.69 | 27.64 | 156797.16 | 5672.22 2014-01-06 18:40:00 | 5672.00 | 5675.88 | 5672.00 | 5675.88 | 4.04 | 22897.56 | 5673.33 2014-01-06 18:41:00 | 5674.99 | 5675.00 | 5670.00 | 5670.00 | 9.19 | 52126.19 | 5673.29 2014-01-06 18:42:00 | 5670.00 | 5672.00 | 5650.31 | 5672.00 | 7.15 | 40473.68 | 5660.65 2014-01-06 18:43:00 | 5670.98 | 5672.00 | 5658.72 | 5672.00 | 13.90 | 78732.18 | 5666.22 2014-01-06 18:44:00 | . | . | . | . | . | . | . 2014-01-06 18:45:00 | 5651.00 | 5668.59 | 5640.00 | 5640.00 | 17.61 | 99676.38 | 5658.61 2014-01-06 18:46:00 | 5640.00 | 5671.99 | 5640.00 | 5640.00 | 18.43 | 104012.21 | 5644.86 2014-01-06 18:47:00 | 5652.62 | 5652.62 | 5620.00 | 5634.35 | 25.30 | 142757.86 | 5642.38 2014-01-06 18:48:00 | 5620.00 | 5620.00 | 5617.81 | 5617.81 | 1.20 | 6736.68 | 5618.58 2014-01-06 18:49:00 | 5621.40 | 5625.00 | 5619.00 | 5619.98 | 41.34 | 232415.51 | 5622.05 2014-01-06 18:50:00 | 5625.00 | 5639.99 | 5608.81 | 5619.00 | 8.49 | 47778.40 | 5625.62 2014-01-06 18:51:00 | 5619.00 | 5619.01 | 5600.00 | 5610.39 | 5.47 | 30678.73 | 5610.59 2014-01-06 18:52:00 | 5605.00 | 5619.01 | 5599.98 | 5600.00 | 3.57 | 20007.45 | 5601.19 2014-01-06 18:53:00 | 5600.00 | 5600.00 | 5592.84 | 5592.84 | 20.34 | 113775.04 | 5595.04 2014-01-06 18:54:00 | 5592.86 | 5592.87 | 5590.00 | 5590.00 | 2.09 | 11704.86 | 5592.38 2014-01-06 18:55:00 | 5589.99 | 5592.86 | 5587.80 | 5592.84 | 13.10 | 73239.48 | 5590.80 2014-01-06 18:56:00 | 5592.86 | 5610.01 | 5592.86 | 5610.01 | 8.32 | 46569.31 | 5599.96 2014-01-06 18:57:00 | 5617.77 | 5618.99 | 5612.50 | 5618.99 | 12.81 | 71952.97 | 5616.06 2014-01-06 18:58:00 | 5618.07 | 5621.00 | 5610.30 | 5610.31 | 12.82 | 72038.40 | 5617.91 2014-01-06 18:59:00 | 5629.70 | 5633.00 | 5619.34 | 5619.34 | 15.11 | 84997.45 | 5626.73 2014-01-06 19:00:00 | 5619.00 | 5633.00 | 5617.91 | 5633.00 | 8.79 | 49400.56 | 5618.17 2014-01-06 19:01:00 | 5629.59 | 5629.59 | 5620.07 | 5629.00 | 2.37 | 13348.59 | 5627.57 2014-01-06 19:02:00 | 5617.90 | 5630.00 | 5613.02 | 5620.00 | 12.95 | 72853.69 | 5625.77 2014-01-06 19:03:00 | 5620.00 | 5639.00 | 5619.24 | 5632.14 | 5.36 | 30164.76 | 5626.70 2014-01-06 19:04:00 | 5631.17 | 5634.54 | 5615.16 | 5630.00 | 5.27 | 29642.89 | 5625.90 2014-01-06 19:05:00 | 5623.33 | 5639.00 | 5615.94 | 5639.00 | 11.23 | 63185.68 | 5628.51 2014-01-06 19:06:00 | 5639.00 | 5640.31 | 5633.72 | 5640.00 | 3.64 | 20515.94 | 5639.35 2014-01-06 19:07:00 | 5642.98 | 5642.98 | 5640.61 | 5640.61 | 9.00 | 50776.88 | 5640.62 2014-01-06 19:08:00 | 5640.00 | 5640.00 | 5621.72 | 5628.87 | 6.07 | 34187.50 | 5628.50 2014-01-06 19:09:00 | 5628.76 | 5630.00 | 5621.88 | 5630.00 | 7.51 | 42277.03 | 5628.68 2014-01-06 19:10:00 | 5629.70 | 5642.98 | 5629.70 | 5629.70 | 8.22 | 46312.96 | 5637.61 2014-01-06 19:11:00 | 5624.96 | 5638.18 | 5620.00 | 5629.69 | 9.86 | 55486.77 | 5629.75 2014-01-06 19:12:00 | 5622.67 | 5622.67 | 5616.01 | 5616.01 | 1.92 | 10781.82 | 5618.46 2014-01-06 19:13:00 | 5615.00 | 5639.15 | 5613.01 | 5630.09 | 12.52 | 70460.53 | 5627.39 2014-01-06 19:14:00 | . | . | . | . | . | . | . 2014-01-06 19:15:00 | 5610.12 | 5610.12 | 5610.12 | 5610.12 | 0.26 | 1453.02 | 5610.12 2014-01-06 19:16:00 | 5610.15 | 5637.05 | 5600.00 | 5619.29 | 15.83 | 88899.09 | 5617.28 2014-01-06 19:17:00 | 5639.90 | 5639.90 | 5614.14 | 5630.00 | 1.03 | 5811.18 | 5630.99 2014-01-06 19:18:00 | 5601.20 | 5639.98 | 5600.00 | 5600.00 | 19.24 | 107746.78 | 5600.73 2014-01-06 19:19:00 | 5600.00 | 5619.04 | 5591.20 | 5603.10 | 6.87 | 38519.65 | 5604.49 2014-01-06 19:20:00 | 5600.99 | 5600.99 | 5600.99 | 5600.99 | 1.00 | 5600.99 | 5600.99 2014-01-06 19:21:00 | 5603.09 | 5603.09 | 5594.37 | 5597.99 | 6.99 | 39091.50 | 5594.89 2014-01-06 19:22:00 | 5597.99 | 5597.99 | 5597.99 | 5597.99 | 0.11 | 593.39 | 5597.99 2014-01-06 19:23:00 | 5597.99 | 5598.00 | 5597.99 | 5598.00 | 1.68 | 9415.83 | 5598.00 2014-01-06 19:24:00 | 5598.00 | 5598.00 | 5591.00 | 5597.70 | 13.35 | 74715.67 | 5595.42 2014-01-06 19:25:00 | 5597.70 | 5634.31 | 5588.00 | 5588.00 | 8.72 | 48820.87 | 5598.72 2014-01-06 19:26:00 | 5587.79 | 5590.00 | 5584.92 | 5590.00 | 13.10 | 73171.27 | 5587.73 2014-01-06 19:27:00 | 5584.92 | 5590.00 | 5584.92 | 5584.92 | 3.11 | 17365.20 | 5585.46 2014-01-06 19:28:00 | 5588.69 | 5599.99 | 5584.92 | 5584.92 | 13.01 | 72706.89 | 5587.68 2014-01-06 19:29:00 | 5599.99 | 5599.99 | 5584.92 | 5585.01 | 6.00 | 33499.66 | 5586.07 2014-01-06 19:30:00 | 5599.99 | 5600.00 | 5599.99 | 5600.00 | 2.66 | 14873.58 | 5599.99 2014-01-06 19:31:00 | 5595.72 | 5598.99 | 5586.19 | 5590.51 | 13.64 | 76262.73 | 5592.75 2014-01-06 19:32:00 | 5598.99 | 5600.00 | 5598.99 | 5600.00 | 9.57 | 53607.39 | 5599.85 2014-01-06 19:33:00 | 5600.00 | 5600.00 | 5589.30 | 5589.30 | 5.56 | 31110.00 | 5592.31 2014-01-06 19:34:00 | 5595.12 | 5627.75 | 5594.01 | 5605.21 | 4.28 | 24017.75 | 5606.38 2014-01-06 19:35:00 | . | . | . | . | . | . | . 2014-01-06 19:36:00 | 5626.53 | 5630.00 | 5615.31 | 5630.00 | 13.95 | 78394.40 | 5620.48 2014-01-06 19:37:00 | 5633.00 | 5633.00 | 5610.03 | 5633.00 | 8.19 | 45989.42 | 5613.94 2014-01-06 19:38:00 | 5633.98 | 5634.00 | 5633.98 | 5634.00 | 0.50 | 2828.27 | 5634.00 2014-01-06 19:39:00 | 5634.01 | 5634.01 | 5604.29 | 5628.05 | 9.57 | 53832.05 | 5626.26 2014-01-06 19:40:00 | 5625.92 | 5635.70 | 5625.70 | 5628.21 | 2.22 | 12518.77 | 5631.47 2014-01-06 19:41:00 | 5620.60 | 5627.64 | 5601.00 | 5627.64 | 16.27 | 91490.42 | 5623.26 2014-01-06 19:42:00 | . | . | . | . | . | . | . 2014-01-06 19:43:00 | 5602.00 | 5625.39 | 5600.00 | 5625.39 | 3.36 | 18839.58 | 5608.69 2014-01-06 19:44:00 | 5615.54 | 5615.54 | 5615.54 | 5615.54 | 13.60 | 76371.34 | 5615.54 2014-01-06 19:45:00 | . | . | . | . | . | . | . 2014-01-06 19:46:00 | 5601.28 | 5623.93 | 5600.00 | 5600.00 | 2.96 | 16612.67 | 5606.71 2014-01-06 19:47:00 | 5620.16 | 5621.31 | 5604.21 | 5612.09 | 7.08 | 39714.38 | 5611.75 2014-01-06 19:48:00 | 5602.46 | 5617.68 | 5600.00 | 5600.00 | 3.74 | 20972.34 | 5615.08 2014-01-06 19:49:00 | 5600.90 | 5606.89 | 5590.91 | 5590.91 | 2.69 | 15086.41 | 5602.08 2014-01-06 19:50:00 | 5600.91 | 5606.11 | 5593.15 | 5605.76 | 7.63 | 42731.09 | 5603.34 2014-01-06 19:51:00 | . | . | . | . | . | . | . 2014-01-06 19:52:00 | . | . | . | . | . | . | . 2014-01-06 19:53:00 | 5615.11 | 5617.13 | 5603.41 | 5610.86 | 6.66 | 37391.94 | 5613.56 2014-01-06 19:54:00 | 5600.86 | 5600.86 | 5600.86 | 5600.86 | 0.04 | 224.03 | 5600.86 2014-01-06 19:55:00 | 5616.04 | 5618.99 | 5612.48 | 5614.32 | 3.42 | 19204.15 | 5615.25 2014-01-06 19:56:00 | 5602.51 | 5614.16 | 5601.57 | 5604.42 | 7.18 | 40256.81 | 5603.68 2014-01-06 19:57:00 | 5612.62 | 5612.62 | 5612.62 | 5612.62 | 13.98 | 78464.43 | 5612.62 2014-01-06 19:58:00 | 5613.05 | 5614.42 | 5605.57 | 5609.50 | 5.12 | 28718.60 | 5611.29 2014-01-06 19:59:00 | 5608.92 | 5608.92 | 5608.92 | 5608.92 | 1.00 | 5608.92 | 5608.92 2014-01-06 20:00:00 | 5615.93 | 5618.42 | 5615.93 | 5618.17 | 4.13 | 23211.31 | 5617.45 2014-01-06 20:01:00 | 5623.20 | 5623.20 | 5623.20 | 5623.20 | 5.61 | 31546.15 | 5623.20 2014-01-06 20:02:00 | 5624.05 | 5629.00 | 5617.43 | 5629.00 | 10.59 | 59555.34 | 5624.27 2014-01-06 20:03:00 | 5629.00 | 5638.10 | 5624.03 | 5635.50 | 19.22 | 108212.28 | 5631.36 2014-01-06 20:04:00 | 5630.60 | 5636.92 | 5615.93 | 5615.93 | 12.94 | 72876.67 | 5631.46 2014-01-06 20:05:00 | 5632.50 | 5636.41 | 5619.57 | 5635.50 | 0.34 | 1892.62 | 5632.81 2014-01-06 20:06:00 | 5631.99 | 5631.99 | 5601.94 | 5628.01 | 18.31 | 102904.21 | 5621.64 2014-01-06 20:07:00 | 5616.03 | 5616.03 | 5616.00 | 5616.00 | 5.60 | 31444.01 | 5616.00 2014-01-06 20:08:00 | 5616.00 | 5616.00 | 5616.00 | 5616.00 | 1.27 | 7160.40 | 5616.00 2014-01-06 20:09:00 | 5626.11 | 5631.26 | 5616.28 | 5619.76 | 14.20 | 79858.38 | 5624.23 2014-01-06 20:10:00 | 5624.32 | 5629.91 | 5618.78 | 5623.57 | 15.30 | 86008.91 | 5622.60 2014-01-06 20:11:00 | 5623.20 | 5623.20 | 5616.00 | 5616.00 | 0.26 | 1439.21 | 5621.93 2014-01-06 20:12:00 | 5616.00 | 5620.23 | 5616.00 | 5619.07 | 0.47 | 2612.45 | 5618.17 2014-01-06 20:13:00 | 5624.99 | 5624.99 | 5624.99 | 5624.99 | 0.82 | 4606.87 | 5624.99 2014-01-06 20:14:00 | 5624.99 | 5625.00 | 5622.70 | 5624.13 | 25.29 | 142197.22 | 5623.11 2014-01-06 20:15:00 | 5624.98 | 5624.98 | 5624.98 | 5624.98 | 1.00 | 5624.98 | 5624.98 2014-01-06 20:16:00 | 5625.00 | 5625.00 | 5617.83 | 5625.00 | 23.02 | 129476.87 | 5624.54 2014-01-06 20:17:00 | 5625.00 | 5625.00 | 5616.11 | 5623.80 | 5.04 | 28350.75 | 5621.80 2014-01-06 20:18:00 | 5625.00 | 5625.00 | 5625.00 | 5625.00 | 0.32 | 1800.00 | 5625.00 2014-01-06 20:19:00 | 5618.39 | 5625.00 | 5618.04 | 5625.00 | 11.43 | 64213.91 | 5619.98 2014-01-06 20:20:00 | 5625.01 | 5625.01 | 5625.01 | 5625.01 | 1.02 | 5737.51 | 5625.01 2014-01-06 20:21:00 | 5628.01 | 5628.01 | 5628.01 | 5628.01 | 0.20 | 1125.60 | 5628.01 2014-01-06 20:22:00 | . | . | . | . | . | . | . 2014-01-06 20:23:00 | 5627.99 | 5630.00 | 5625.97 | 5630.00 | 1.27 | 7153.12 | 5627.95 2014-01-06 20:24:00 | 5630.00 | 5630.00 | 5630.00 | 5630.00 | 0.99 | 5596.22 | 5630.00 2014-01-06 20:25:00 | 5628.18 | 5630.30 | 5625.96 | 5630.30 | 40.62 | 228619.16 | 5628.80 2014-01-06 20:26:00 | 5630.30 | 5630.30 | 5629.59 | 5629.59 | 19.07 | 107350.75 | 5629.60 2014-01-06 20:27:00 | . | . | . | . | . | . | . 2014-01-06 20:28:00 | 5627.81 | 5631.00 | 5625.00 | 5625.00 | 12.88 | 72474.77 | 5627.80 2014-01-06 20:29:00 | . | . | . | . | . | . | . 2014-01-06 20:30:00 | 5618.00 | 5629.99 | 5618.00 | 5629.20 | 12.13 | 68256.72 | 5625.71 2014-01-06 20:31:00 | 5628.74 | 5628.74 | 5619.90 | 5619.90 | 1.87 | 10536.50 | 5625.47 2014-01-06 20:32:00 | 5627.82 | 5631.00 | 5620.10 | 5625.48 | 14.26 | 80214.76 | 5625.95 2014-01-06 20:33:00 | 5629.99 | 5640.00 | 5627.47 | 5640.00 | 7.45 | 41913.83 | 5628.28 2014-01-06 20:34:00 | 5628.60 | 5639.81 | 5626.36 | 5626.36 | 0.53 | 2974.04 | 5632.64 2014-01-06 20:35:00 | 5632.79 | 5632.79 | 5632.79 | 5632.79 | 8.80 | 49568.55 | 5632.79 2014-01-06 20:36:00 | 5637.57 | 5642.00 | 5637.57 | 5642.00 | 11.19 | 63079.60 | 5637.64 2014-01-06 20:37:00 | 5642.00 | 5672.01 | 5642.00 | 5672.01 | 1.52 | 8605.40 | 5646.59 2014-01-06 20:38:00 | 5662.00 | 5682.45 | 5662.00 | 5668.60 | 6.92 | 39270.34 | 5676.54 2014-01-06 20:39:00 | 5662.03 | 5677.02 | 5662.00 | 5677.02 | 18.03 | 102160.07 | 5667.37 2014-01-06 20:40:00 | 5662.04 | 5685.39 | 5662.00 | 5685.39 | 5.45 | 30882.55 | 5662.37 2014-01-06 20:41:00 | 5663.28 | 5663.28 | 5663.28 | 5663.28 | 0.02 | 113.27 | 5663.28 2014-01-06 20:42:00 | 5662.00 | 5666.12 | 5662.00 | 5666.12 | 13.56 | 76815.45 | 5664.86 2014-01-06 20:43:00 | 5679.98 | 5679.98 | 5669.42 | 5669.42 | 7.61 | 43192.76 | 5672.81 2014-01-06 20:44:00 | 5669.42 | 5669.42 | 5662.00 | 5662.00 | 0.67 | 3808.49 | 5667.40 2014-01-06 20:45:00 | 5668.09 | 5677.05 | 5662.01 | 5672.25 | 4.12 | 23372.60 | 5668.83 2014-01-06 20:46:00 | 5679.97 | 5679.99 | 5662.01 | 5669.70 | 7.65 | 43387.56 | 5670.84 2014-01-06 20:47:00 | . | . | . | . | . | . | . 2014-01-06 20:48:00 | 5664.77 | 5673.02 | 5662.00 | 5673.02 | 19.99 | 113203.95 | 5664.45 2014-01-06 20:49:00 | 5673.02 | 5673.02 | 5663.39 | 5670.43 | 10.76 | 60956.72 | 5667.23 2014-01-06 20:50:00 | 5672.39 | 5672.39 | 5672.39 | 5672.39 | 0.10 | 567.24 | 5672.39 2014-01-06 20:51:00 | 5672.38 | 5672.38 | 5672.38 | 5672.38 | 0.10 | 567.24 | 5672.38 2014-01-06 20:52:00 | 5662.32 | 5669.70 | 5662.00 | 5669.70 | 9.00 | 50994.87 | 5664.21 2014-01-06 20:53:00 | . | . | . | . | . | . | . 2014-01-06 20:54:00 | 5663.06 | 5666.55 | 5662.11 | 5662.49 | 12.06 | 68316.99 | 5663.82 2014-01-06 20:55:00 | 5666.00 | 5666.68 | 5662.66 | 5665.11 | 23.72 | 134344.17 | 5664.47 2014-01-06 20:56:00 | 5662.11 | 5665.34 | 5662.11 | 5664.26 | 12.38 | 70090.14 | 5663.85 2014-01-06 20:57:00 | . | . | . | . | . | . | . 2014-01-06 20:58:00 | . | . | . | . | . | . | . 2014-01-06 20:59:00 | . | . | . | . | . | . | . 2014-01-06 21:00:00 | 5664.77 | 5664.77 | 5664.77 | 5664.77 | 0.52 | 2945.68 | 5664.77 2014-01-06 21:01:00 | 5665.00 | 5665.00 | 5665.00 | 5665.00 | 0.20 | 1116.01 | 5665.00 2014-01-06 21:02:00 | 5665.00 | 5665.00 | 5665.00 | 5665.00 | 0.90 | 5115.50 | 5665.00 2014-01-06 21:03:00 | 5666.00 | 5668.10 | 5666.00 | 5668.10 | 5.20 | 29468.03 | 5668.02 2014-01-06 21:04:00 | . | . | . | . | . | . | . 2014-01-06 21:05:00 | . | . | . | . | . | . | . 2014-01-06 21:06:00 | . | . | . | . | . | . | . 2014-01-06 21:07:00 | 5669.02 | 5670.99 | 5669.02 | 5670.99 | 0.32 | 1803.34 | 5670.88 2014-01-06 21:08:00 | 5667.75 | 5689.37 | 5666.00 | 5689.37 | 13.40 | 75991.73 | 5669.75 2014-01-06 21:09:00 | 5690.00 | 5690.00 | 5676.68 | 5690.00 | 4.91 | 27913.20 | 5682.65 2014-01-06 21:10:00 | 5689.99 | 5702.00 | 5689.99 | 5702.00 | 3.70 | 21043.63 | 5695.16 2014-01-06 21:11:00 | 5696.39 | 5709.00 | 5680.91 | 5704.50 | 33.33 | 189783.58 | 5694.76 2014-01-06 21:12:00 | 5692.57 | 5705.86 | 5684.55 | 5684.55 | 15.74 | 89551.72 | 5689.80 2014-01-06 21:13:00 | 5702.09 | 5703.32 | 5692.06 | 5699.55 | 5.52 | 31442.36 | 5697.11 2014-01-06 21:14:00 | 5705.00 | 5708.00 | 5705.00 | 5708.00 | 4.25 | 24269.37 | 5706.41 2014-01-06 21:15:00 | 5709.99 | 5714.00 | 5708.00 | 5711.04 | 21.27 | 121435.78 | 5709.79 2014-01-06 21:16:00 | 5709.00 | 5714.00 | 5709.00 | 5714.00 | 22.86 | 130596.76 | 5713.14 2014-01-06 21:17:00 | 5711.37 | 5713.00 | 5709.02 | 5710.00 | 6.68 | 38149.89 | 5711.06 2014-01-06 21:18:00 | 5710.00 | 5718.00 | 5709.02 | 5718.00 | 9.85 | 56306.02 | 5714.61 2014-01-06 21:19:00 | 5714.05 | 5718.00 | 5709.10 | 5709.84 | 29.59 | 169053.59 | 5712.62 2014-01-06 21:20:00 | 5709.10 | 5711.94 | 5709.00 | 5710.00 | 10.95 | 62539.10 | 5709.25 2014-01-06 21:21:00 | 5708.00 | 5708.00 | 5701.00 | 5701.00 | 4.46 | 25435.86 | 5705.67 2014-01-06 21:22:00 | 5695.01 | 5698.82 | 5685.76 | 5685.76 | 2.80 | 15953.61 | 5689.59 2014-01-06 21:23:00 | 5686.09 | 5689.00 | 5685.04 | 5686.93 | 16.92 | 96242.61 | 5687.09 2014-01-06 21:24:00 | 5686.00 | 5686.00 | 5685.00 | 5685.00 | 3.49 | 19829.31 | 5685.01 2014-01-06 21:25:00 | 5685.00 | 5689.00 | 5683.11 | 5689.00 | 6.37 | 36191.45 | 5684.22 2014-01-06 21:26:00 | 5689.00 | 5689.00 | 5689.00 | 5689.00 | 0.86 | 4892.54 | 5689.00 2014-01-06 21:27:00 | 5683.00 | 5701.23 | 5664.20 | 5701.23 | 9.93 | 56436.51 | 5683.44 2014-01-06 21:28:00 | 5684.18 | 5693.90 | 5682.17 | 5693.90 | 10.98 | 62413.72 | 5684.31 2014-01-06 21:29:00 | 5691.55 | 5701.90 | 5689.75 | 5701.90 | 10.89 | 62040.49 | 5695.45 2014-01-06 21:30:00 | 5696.11 | 5696.28 | 5686.31 | 5696.28 | 0.24 | 1383.83 | 5694.79 2014-01-06 21:31:00 | 5695.57 | 5695.57 | 5695.57 | 5695.57 | 4.78 | 27213.43 | 5695.57 2014-01-06 21:32:00 | 5690.00 | 5697.99 | 5690.00 | 5696.00 | 0.94 | 5349.52 | 5690.98 2014-01-06 21:33:00 | 5695.07 | 5695.88 | 5691.38 | 5693.42 | 11.39 | 64857.36 | 5693.24 2014-01-06 21:34:00 | . | . | . | . | . | . | . 2014-01-06 21:35:00 | . | . | . | . | . | . | . 2014-01-06 21:36:00 | 5694.00 | 5694.00 | 5684.75 | 5691.71 | 12.80 | 72814.05 | 5690.82 2014-01-06 21:37:00 | 5693.99 | 5694.00 | 5693.99 | 5694.00 | 2.66 | 15134.64 | 5694.00 2014-01-06 21:38:00 | . | . | . | . | . | . | . 2014-01-06 21:39:00 | . | . | . | . | . | . | . 2014-01-06 21:40:00 | 5697.00 | 5697.00 | 5697.00 | 5697.00 | 0.01 | 56.97 | 5697.00 2014-01-06 21:41:00 | 5698.00 | 5703.00 | 5698.00 | 5703.00 | 4.58 | 26118.40 | 5700.22 2014-01-06 21:42:00 | 5703.00 | 5703.00 | 5702.00 | 5703.00 | 4.98 | 28413.53 | 5702.09 2014-01-06 21:43:00 | 5703.00 | 5713.99 | 5702.02 | 5713.99 | 5.07 | 28941.33 | 5708.35 2014-01-06 21:44:00 | 5709.00 | 5717.00 | 5702.00 | 5704.18 | 9.64 | 55053.98 | 5710.99 2014-01-06 21:45:00 | 5707.41 | 5715.73 | 5702.00 | 5702.00 | 16.80 | 95913.13 | 5708.78 2014-01-06 21:46:00 | 5702.00 | 5720.00 | 5700.00 | 5709.73 | 11.46 | 65379.85 | 5707.54 2014-01-06 21:47:00 | 5701.00 | 5701.00 | 5660.00 | 5700.00 | 7.94 | 45256.38 | 5696.93 2014-01-06 21:48:00 | 5662.47 | 5662.47 | 5662.47 | 5662.47 | 4.00 | 22649.88 | 5662.47 2014-01-06 21:49:00 | 5673.78 | 5689.00 | 5667.41 | 5689.00 | 23.24 | 131976.49 | 5679.10 2014-01-06 21:50:00 | 5667.98 | 5683.53 | 5667.98 | 5670.77 | 5.61 | 31817.81 | 5674.66 2014-01-06 21:51:00 | 5688.00 | 5696.25 | 5688.00 | 5696.25 | 9.86 | 56148.81 | 5695.18 2014-01-06 21:52:00 | 5693.74 | 5693.74 | 5690.58 | 5693.51 | 1.10 | 6240.02 | 5693.45 2014-01-06 21:53:00 | 5696.00 | 5700.00 | 5688.28 | 5700.00 | 21.53 | 122509.67 | 5689.92 2014-01-06 21:54:00 | 5700.00 | 5704.00 | 5663.00 | 5663.00 | 15.50 | 88380.12 | 5701.94 2014-01-06 21:55:00 | 5701.00 | 5701.50 | 5664.00 | 5664.00 | 0.86 | 4882.04 | 5696.66 2014-01-06 21:56:00 | 5672.48 | 5672.48 | 5672.48 | 5672.48 | 9.70 | 55023.06 | 5672.48 2014-01-06 21:57:00 | 5693.04 | 5693.04 | 5693.04 | 5693.04 | 9.80 | 55791.79 | 5693.04 2014-01-06 21:58:00 | 5695.96 | 5700.00 | 5677.37 | 5700.00 | 4.45 | 25321.61 | 5692.81 2014-01-06 21:59:00 | 5699.00 | 5699.00 | 5699.00 | 5699.00 | 2.00 | 11398.00 | 5699.00 2014-01-06 22:00:00 | 5678.00 | 5684.29 | 5677.00 | 5684.00 | 7.57 | 43027.43 | 5683.94 2014-01-06 22:01:00 | 5685.64 | 5696.15 | 5676.15 | 5696.15 | 5.21 | 29632.48 | 5684.34 2014-01-06 22:02:00 | 5691.92 | 5699.35 | 5691.05 | 5692.98 | 8.58 | 48839.80 | 5694.94 2014-01-06 22:03:00 | 5694.36 | 5696.98 | 5690.54 | 5690.74 | 0.61 | 3462.41 | 5694.75 2014-01-06 22:04:00 | 5688.19 | 5697.28 | 5688.19 | 5697.28 | 6.40 | 36429.25 | 5692.07 2014-01-06 22:05:00 | 5694.74 | 5696.96 | 5689.00 | 5689.00 | 13.73 | 78161.23 | 5694.39 2014-01-06 22:06:00 | 5691.67 | 5695.72 | 5690.29 | 5693.12 | 11.53 | 65621.96 | 5692.89 2014-01-06 22:07:00 | 5693.77 | 5694.91 | 5691.72 | 5693.58 | 20.92 | 119107.59 | 5694.02 2014-01-06 22:08:00 | . | . | . | . | . | . | . 2014-01-06 22:09:00 | 5693.30 | 5693.30 | 5692.00 | 5692.00 | 1.19 | 6774.72 | 5693.04 2014-01-06 22:10:00 | . | . | . | . | . | . | . 2014-01-06 22:11:00 | 5692.00 | 5697.16 | 5692.00 | 5692.57 | 6.55 | 37266.86 | 5693.94 2014-01-06 22:12:00 | 5693.30 | 5697.07 | 5692.69 | 5697.07 | 26.04 | 148286.56 | 5695.22 2014-01-06 22:13:00 | 5693.20 | 5695.41 | 5692.30 | 5695.41 | 19.11 | 108809.95 | 5695.37 2014-01-06 22:14:00 | 5692.97 | 5693.75 | 5690.00 | 5693.75 | 0.94 | 5333.29 | 5691.88 2014-01-06 22:15:00 | . | . | . | . | . | . | . 2014-01-06 22:16:00 | 5691.00 | 5700.00 | 5690.00 | 5700.00 | 4.38 | 24928.00 | 5691.32 2014-01-06 22:17:00 | 5698.35 | 5700.00 | 5690.79 | 5696.58 | 17.80 | 101367.35 | 5695.76 2014-01-06 22:18:00 | 5690.01 | 5690.01 | 5690.01 | 5690.01 | 0.50 | 2845.01 | 5690.01 2014-01-06 22:19:00 | 5696.61 | 5700.00 | 5696.61 | 5700.00 | 8.59 | 48957.01 | 5696.65 2014-01-06 22:20:00 | 5700.00 | 5703.66 | 5700.00 | 5703.66 | 12.22 | 69660.93 | 5702.90 2014-01-06 22:21:00 | 5704.09 | 5708.21 | 5700.00 | 5705.07 | 14.19 | 80921.12 | 5704.70 2014-01-06 22:22:00 | 5700.00 | 5710.00 | 5700.00 | 5700.00 | 9.85 | 56161.46 | 5702.25 2014-01-06 22:23:00 | 5700.00 | 5705.00 | 5690.01 | 5690.01 | 11.21 | 63889.47 | 5698.31 2014-01-06 22:24:00 | 5690.01 | 5705.57 | 5690.00 | 5703.76 | 9.64 | 54934.35 | 5701.54 2014-01-06 22:25:00 | 5704.89 | 5704.89 | 5701.00 | 5704.40 | 2.90 | 16505.58 | 5701.41 2014-01-06 22:26:00 | . | . | . | . | . | . | . 2014-01-06 22:27:00 | 5704.00 | 5704.00 | 5701.00 | 5701.00 | 1.03 | 5894.94 | 5701.10 2014-01-06 22:28:00 | 5703.13 | 5703.13 | 5691.00 | 5691.00 | 8.56 | 48822.41 | 5700.89 2014-01-06 22:29:00 | 5691.00 | 5703.69 | 5684.00 | 5703.69 | 24.89 | 141711.30 | 5694.19 2014-01-06 22:30:00 | 5684.00 | 5699.29 | 5680.00 | 5699.29 | 9.55 | 54301.89 | 5688.44 2014-01-06 22:31:00 | 5682.46 | 5695.64 | 5680.00 | 5694.57 | 13.42 | 76300.24 | 5685.99 2014-01-06 22:32:00 | 5680.00 | 5680.00 | 5677.16 | 5677.16 | 1.18 | 6676.84 | 5677.59 2014-01-06 22:33:00 | 5674.01 | 5674.01 | 5672.00 | 5672.00 | 0.77 | 4390.80 | 5672.86 2014-01-06 22:34:00 | 5672.00 | 5672.00 | 5661.00 | 5661.00 | 1.43 | 8107.93 | 5665.92 2014-01-06 22:35:00 | 5661.00 | 5669.16 | 5650.00 | 5664.15 | 18.69 | 105706.00 | 5656.96 2014-01-06 22:36:00 | 5650.12 | 5661.73 | 5650.00 | 5650.00 | 24.22 | 136907.94 | 5652.91 2014-01-06 22:37:00 | 5650.00 | 5664.13 | 5650.00 | 5664.13 | 9.96 | 56357.38 | 5660.64 2014-01-06 22:38:00 | . | . | . | . | . | . | . 2014-01-06 22:39:00 | 5657.13 | 5667.51 | 5651.00 | 5653.86 | 19.31 | 109241.43 | 5657.25 2014-01-06 22:40:00 | 5659.70 | 5660.00 | 5659.70 | 5660.00 | 0.81 | 4584.41 | 5659.77 2014-01-06 22:41:00 | 5660.28 | 5660.52 | 5659.70 | 5660.52 | 9.81 | 55505.76 | 5660.39 2014-01-06 22:42:00 | 5668.00 | 5668.00 | 5650.00 | 5650.00 | 29.35 | 166042.01 | 5657.31 2014-01-06 22:43:00 | 5658.20 | 5660.00 | 5658.20 | 5660.00 | 3.63 | 20561.56 | 5659.66 2014-01-06 22:44:00 | 5663.03 | 5663.03 | 5651.00 | 5660.00 | 28.49 | 161246.42 | 5659.76 2014-01-06 22:45:00 | 5660.00 | 5660.00 | 5650.00 | 5652.64 | 14.32 | 80945.78 | 5652.64 2014-01-06 22:46:00 | 5650.00 | 5650.00 | 5650.00 | 5650.00 | 32.64 | 184404.70 | 5650.00 2014-01-06 22:47:00 | 5650.00 | 5650.00 | 5620.00 | 5620.00 | 8.60 | 48506.75 | 5640.32 2014-01-06 22:48:00 | 5640.00 | 5640.00 | 5602.00 | 5639.00 | 6.00 | 33685.85 | 5617.12 2014-01-06 22:49:00 | 5638.00 | 5639.00 | 5638.00 | 5639.00 | 0.33 | 1860.85 | 5638.94 2014-01-06 22:50:00 | 5627.15 | 5644.63 | 5604.67 | 5622.00 | 22.00 | 123751.23 | 5626.08 2014-01-06 22:51:00 | 5603.01 | 5622.00 | 5602.00 | 5621.99 | 3.37 | 18906.02 | 5613.43 2014-01-06 22:52:00 | 5610.00 | 5610.00 | 5605.05 | 5605.05 | 8.06 | 45151.15 | 5605.36 2014-01-06 22:53:00 | 5603.20 | 5609.99 | 5603.00 | 5609.99 | 20.79 | 116493.02 | 5604.13 2014-01-06 22:54:00 | 5605.80 | 5609.99 | 5603.00 | 5608.15 | 12.92 | 72423.30 | 5605.95 2014-01-06 22:55:00 | 5605.00 | 5605.00 | 5603.00 | 5605.00 | 2.20 | 12312.09 | 5604.05 2014-01-06 22:56:00 | 5609.00 | 5610.00 | 5603.56 | 5610.00 | 13.85 | 77638.62 | 5606.89 2014-01-06 22:57:00 | 5603.02 | 5610.00 | 5603.02 | 5610.00 | 24.60 | 137901.09 | 5605.51 2014-01-06 22:58:00 | 5605.00 | 5615.00 | 5603.00 | 5615.00 | 9.88 | 55382.01 | 5606.03 2014-01-06 22:59:00 | 5615.00 | 5620.00 | 5615.00 | 5616.00 | 22.04 | 123819.88 | 5619.24 2014-01-06 23:00:00 | 5615.00 | 5620.00 | 5615.00 | 5620.00 | 9.44 | 53017.65 | 5618.06 2014-01-06 23:01:00 | 5620.00 | 5636.00 | 5616.31 | 5635.70 | 6.62 | 37254.95 | 5629.34 2014-01-06 23:02:00 | 5626.01 | 5634.67 | 5620.00 | 5624.59 | 13.84 | 77829.33 | 5625.54 2014-01-06 23:03:00 | 5630.39 | 5630.39 | 5623.59 | 5623.59 | 11.80 | 66373.95 | 5624.91 2014-01-06 23:04:00 | 5634.00 | 5634.00 | 5628.91 | 5634.00 | 20.59 | 115916.21 | 5629.19 2014-01-06 23:05:00 | 5634.99 | 5640.00 | 5634.60 | 5635.54 | 5.22 | 29438.94 | 5638.56 2014-01-06 23:06:00 | 5638.00 | 5638.00 | 5634.00 | 5634.90 | 2.24 | 12616.03 | 5634.67 2014-01-06 23:07:00 | 5638.66 | 5639.54 | 5634.00 | 5634.00 | 19.14 | 107907.19 | 5636.90 2014-01-06 23:08:00 | 5623.00 | 5634.00 | 5621.00 | 5621.00 | 12.75 | 71716.25 | 5624.80 2014-01-06 23:09:00 | 5620.01 | 5628.44 | 5620.01 | 5624.23 | 25.63 | 144164.97 | 5624.19 2014-01-06 23:10:00 | 5629.00 | 5630.00 | 5629.00 | 5630.00 | 0.87 | 4914.98 | 5629.99 2014-01-06 23:11:00 | 5624.60 | 5624.60 | 5620.00 | 5624.30 | 17.21 | 96731.27 | 5620.64 2014-01-06 23:12:00 | 5620.00 | 5629.00 | 5619.23 | 5621.14 | 9.62 | 54077.18 | 5622.50 2014-01-06 23:13:00 | 5619.00 | 5623.85 | 5605.00 | 5605.87 | 23.75 | 133197.48 | 5608.31 2014-01-06 23:14:00 | 5606.00 | 5606.00 | 5605.01 | 5605.01 | 1.00 | 5605.21 | 5605.21 2014-01-06 23:15:00 | 5608.00 | 5619.00 | 5605.00 | 5605.00 | 15.81 | 88668.02 | 5608.35 2014-01-06 23:16:00 | 5605.00 | 5605.00 | 5603.00 | 5605.00 | 13.20 | 74002.66 | 5604.99 2014-01-06 23:17:00 | 5610.00 | 5610.00 | 5603.00 | 5603.00 | 11.24 | 63008.94 | 5607.27 2014-01-06 23:18:00 | 5609.24 | 5609.43 | 5600.00 | 5605.60 | 34.23 | 191953.17 | 5607.42 2014-01-06 23:19:00 | 5604.92 | 5605.00 | 5600.00 | 5600.00 | 10.85 | 60770.74 | 5602.54 2014-01-06 23:20:00 | 5601.00 | 5605.00 | 5591.76 | 5602.80 | 10.13 | 56731.86 | 5598.17 2014-01-06 23:21:00 | 5602.80 | 5605.00 | 5602.80 | 5602.80 | 9.39 | 52639.28 | 5604.69 2014-01-06 23:22:00 | 5602.80 | 5604.30 | 5601.00 | 5604.00 | 1.94 | 10871.44 | 5603.83 2014-01-06 23:23:00 | 5604.00 | 5620.00 | 5604.00 | 5620.00 | 8.26 | 46295.10 | 5606.77 2014-01-06 23:24:00 | 5617.30 | 5617.30 | 5609.00 | 5609.00 | 20.84 | 117027.85 | 5614.46 2014-01-06 23:25:00 | 5603.00 | 5617.00 | 5603.00 | 5617.00 | 11.10 | 62236.00 | 5608.36 2014-01-06 23:26:00 | 5617.00 | 5617.00 | 5605.01 | 5605.01 | 22.50 | 126307.53 | 5613.42 2014-01-06 23:27:00 | 5605.45 | 5617.00 | 5605.35 | 5617.00 | 20.52 | 115235.43 | 5614.67 2014-01-06 23:28:00 | 5616.00 | 5616.00 | 5608.64 | 5616.00 | 2.05 | 11497.48 | 5611.26 2014-01-06 23:29:00 | 5610.17 | 5616.00 | 5607.12 | 5616.00 | 32.69 | 183387.28 | 5610.58 2014-01-06 23:30:00 | 5616.00 | 5616.00 | 5610.08 | 5616.00 | 5.54 | 31112.36 | 5614.94 2014-01-06 23:31:00 | 5617.00 | 5620.32 | 5617.00 | 5620.32 | 6.48 | 36394.98 | 5619.98 2014-01-06 23:32:00 | 5622.80 | 5623.30 | 5622.80 | 5622.80 | 4.93 | 27704.48 | 5622.99 2014-01-06 23:33:00 | 5623.00 | 5623.00 | 5618.00 | 5623.00 | 6.41 | 36042.46 | 5622.85 2014-01-06 23:34:00 | 5621.89 | 5623.00 | 5618.00 | 5618.00 | 13.35 | 75047.62 | 5620.70 2014-01-06 23:35:00 | 5622.29 | 5622.61 | 5620.36 | 5620.70 | 16.86 | 94782.49 | 5620.74 2014-01-06 23:36:00 | 5619.00 | 5620.00 | 5619.00 | 5620.00 | 1.97 | 11080.97 | 5619.15 2014-01-06 23:37:00 | 5620.10 | 5623.00 | 5620.00 | 5623.00 | 0.63 | 3564.63 | 5622.45 2014-01-06 23:38:00 | 5625.00 | 5626.00 | 5625.00 | 5626.00 | 7.89 | 44388.95 | 5625.98 2014-01-06 23:39:00 | 5626.48 | 5627.90 | 5625.00 | 5625.30 | 8.81 | 49573.28 | 5626.29 2014-01-06 23:40:00 | 5626.22 | 5626.22 | 5625.30 | 5626.00 | 10.11 | 56852.67 | 5626.19 2014-01-06 23:41:00 | 5627.89 | 5638.00 | 5626.02 | 5638.00 | 8.01 | 45055.51 | 5627.72 2014-01-06 23:42:00 | 5629.01 | 5629.77 | 5625.00 | 5627.00 | 9.31 | 52391.70 | 5626.26 2014-01-06 23:43:00 | 5627.00 | 5630.00 | 5627.00 | 5630.00 | 19.87 | 111813.98 | 5627.28 2014-01-06 23:44:00 | 5630.00 | 5631.30 | 5625.58 | 5631.00 | 9.82 | 55290.38 | 5628.09 2014-01-06 23:45:00 | 5631.00 | 5645.01 | 5631.00 | 5631.00 | 11.45 | 64602.40 | 5642.13 2014-01-06 23:46:00 | 5632.00 | 5644.00 | 5632.00 | 5644.00 | 12.16 | 68570.38 | 5641.33 2014-01-06 23:47:00 | 5640.46 | 5644.38 | 5640.00 | 5640.00 | 18.61 | 104969.28 | 5641.99 2014-01-06 23:48:00 | 5643.80 | 5643.80 | 5640.00 | 5640.00 | 1.29 | 7271.06 | 5640.85 2014-01-06 23:49:00 | 5643.80 | 5643.80 | 5641.08 | 5642.00 | 21.90 | 123551.82 | 5641.38 2014-01-06 23:50:00 | 5643.80 | 5645.01 | 5643.80 | 5645.01 | 1.58 | 8895.10 | 5644.10 2014-01-06 23:51:00 | 5645.01 | 5645.01 | 5643.00 | 5645.00 | 12.02 | 67865.85 | 5644.67 2014-01-06 23:52:00 | 5645.00 | 5645.01 | 5643.00 | 5645.01 | 10.46 | 59023.97 | 5644.99 2014-01-06 23:53:00 | . | . | . | . | . | . | . 2014-01-06 23:54:00 | 5645.00 | 5645.00 | 5645.00 | 5645.00 | 6.63 | 37398.13 | 5645.00 2014-01-06 23:55:00 | 5645.01 | 5648.74 | 5645.01 | 5645.90 | 27.34 | 154377.69 | 5647.41 2014-01-06 23:56:00 | 5645.01 | 5647.49 | 5645.01 | 5646.73 | 11.47 | 64772.78 | 5647.15 2014-01-06 23:57:00 | 5646.21 | 5647.00 | 5645.00 | 5645.00 | 12.06 | 68055.48 | 5645.42 2014-01-06 23:58:00 | 5645.00 | 5645.80 | 5640.00 | 5644.00 | 13.13 | 74108.99 | 5644.25 2014-01-06 23:59:00 | 5640.00 | 5648.84 | 5640.00 | 5640.00 | 13.58 | 76578.01 | 5641.11 2014-01-07 00:00:00 | 5644.15 | 5644.15 | 5640.00 | 5640.00 | 3.72 | 20985.16 | 5641.17 2014-01-07 00:01:00 | 5640.01 | 5640.01 | 5631.26 | 5631.26 | 3.48 | 19603.55 | 5634.82 2014-01-07 00:02:00 | 5639.43 | 5639.65 | 5631.08 | 5635.10 | 13.98 | 78788.84 | 5635.02 2014-01-07 00:03:00 | 5639.33 | 5640.00 | 5637.07 | 5640.00 | 26.74 | 150781.45 | 5638.38 2014-01-07 00:04:00 | 5640.00 | 5640.00 | 5640.00 | 5640.00 | 4.70 | 26491.08 | 5640.00 2014-01-07 00:05:00 | 5640.01 | 5648.00 | 5640.00 | 5648.00 | 35.73 | 201661.88 | 5644.68 2014-01-07 00:06:00 | 5648.00 | 5649.00 | 5648.00 | 5649.00 | 9.00 | 50861.98 | 5648.82 2014-01-07 00:07:00 | 5649.00 | 5649.00 | 5648.00 | 5649.00 | 9.33 | 52721.89 | 5648.98 2014-01-07 00:08:00 | 5649.00 | 5649.90 | 5649.00 | 5649.90 | 0.29 | 1632.65 | 5649.31 2014-01-07 00:09:00 | 5649.90 | 5653.00 | 5649.90 | 5653.00 | 3.29 | 18560.29 | 5650.01 2014-01-07 00:10:00 | 5652.19 | 5660.00 | 5651.56 | 5659.76 | 34.18 | 193380.35 | 5657.04 2014-01-07 00:11:00 | 5660.00 | 5662.90 | 5660.00 | 5660.00 | 3.39 | 19188.55 | 5660.34 2014-01-07 00:12:00 | 5669.16 | 5669.16 | 5665.90 | 5666.38 | 14.98 | 84884.36 | 5666.89 2014-01-07 00:13:00 | 5668.29 | 5670.00 | 5666.02 | 5669.16 | 5.42 | 30719.84 | 5667.87 2014-01-07 00:14:00 | 5667.00 | 5676.99 | 5667.00 | 5675.00 | 9.56 | 54261.71 | 5673.54 2014-01-07 00:15:00 | 5676.98 | 5676.98 | 5670.00 | 5670.00 | 17.58 | 99768.99 | 5675.14 2014-01-07 00:16:00 | 5670.00 | 5676.18 | 5657.76 | 5657.76 | 12.88 | 73035.46 | 5672.66 2014-01-07 00:17:00 | 5660.00 | 5673.95 | 5660.00 | 5670.00 | 9.10 | 51595.70 | 5671.10 2014-01-07 00:18:00 | 5672.00 | 5677.00 | 5671.00 | 5677.00 | 4.16 | 23607.99 | 5673.63 2014-01-07 00:19:00 | 5677.00 | 5679.00 | 5677.00 | 5678.00 | 10.24 | 58137.64 | 5677.50 2014-01-07 00:20:00 | 5678.00 | 5678.70 | 5677.00 | 5678.70 | 2.12 | 12036.66 | 5677.67 2014-01-07 00:21:00 | 5679.00 | 5680.00 | 5679.00 | 5680.00 | 8.85 | 50249.33 | 5679.17 2014-01-07 00:22:00 | 5680.00 | 5687.00 | 5679.00 | 5687.00 | 17.63 | 100115.01 | 5679.96 2014-01-07 00:23:00 | 5680.00 | 5680.00 | 5680.00 | 5680.00 | 3.35 | 19039.36 | 5680.00 2014-01-07 00:24:00 | 5680.00 | 5685.00 | 5680.00 | 5680.00 | 26.17 | 148711.20 | 5682.07 2014-01-07 00:25:00 | 5680.00 | 5680.00 | 5678.00 | 5679.00 | 6.25 | 35515.57 | 5679.76 2014-01-07 00:26:00 | 5678.70 | 5678.70 | 5672.66 | 5674.55 | 1.87 | 10593.04 | 5673.83 2014-01-07 00:27:00 | 5674.00 | 5680.00 | 5674.00 | 5680.00 | 4.45 | 25275.07 | 5677.24 2014-01-07 00:28:00 | 5680.57 | 5684.68 | 5680.00 | 5680.71 | 29.45 | 167322.72 | 5681.59 2014-01-07 00:29:00 | 5681.20 | 5684.97 | 5680.00 | 5683.60 | 33.20 | 188618.38 | 5681.45 2014-01-07 00:30:00 | 5684.00 | 5685.00 | 5680.00 | 5682.27 | 6.53 | 37110.87 | 5683.13 2014-01-07 00:31:00 | 5682.60 | 5683.04 | 5680.18 | 5683.04 | 22.48 | 127692.72 | 5681.29 2014-01-07 00:32:00 | 5683.04 | 5691.16 | 5683.04 | 5690.87 | 14.52 | 82537.26 | 5686.34 2014-01-07 00:33:00 | 5694.27 | 5694.27 | 5680.01 | 5691.02 | 15.08 | 85827.02 | 5691.07 2014-01-07 00:34:00 | 5693.91 | 5695.00 | 5680.10 | 5681.00 | 3.58 | 20346.49 | 5683.38 2014-01-07 00:35:00 | 5681.53 | 5681.53 | 5653.10 | 5653.10 | 30.47 | 172707.32 | 5668.48 2014-01-07 00:36:00 | 5658.89 | 5688.00 | 5651.27 | 5668.45 | 19.05 | 107829.72 | 5659.76 2014-01-07 00:37:00 | 5680.00 | 5680.00 | 5675.43 | 5675.43 | 0.47 | 2668.37 | 5677.37 2014-01-07 00:38:00 | 5679.99 | 5680.00 | 5670.00 | 5670.00 | 10.98 | 62304.13 | 5672.78 2014-01-07 00:39:00 | 5670.00 | 5671.00 | 5669.00 | 5670.00 | 8.68 | 49231.80 | 5669.91 2014-01-07 00:40:00 | 5670.00 | 5670.00 | 5651.93 | 5670.00 | 13.76 | 77895.18 | 5661.81 2014-01-07 00:41:00 | 5670.00 | 5670.00 | 5668.05 | 5670.00 | 22.48 | 127451.21 | 5668.53 2014-01-07 00:42:00 | 5670.00 | 5680.00 | 5670.00 | 5680.00 | 3.42 | 19417.38 | 5675.94 2014-01-07 00:43:00 | 5680.00 | 5680.00 | 5670.00 | 5670.00 | 15.91 | 90294.02 | 5675.66 2014-01-07 00:44:00 | 5670.00 | 5670.00 | 5663.11 | 5670.00 | 2.53 | 14332.74 | 5669.60 2014-01-07 00:45:00 | 5665.22 | 5669.81 | 5665.00 | 5665.00 | 33.66 | 190787.97 | 5668.09 2014-01-07 00:46:00 | 5663.11 | 5663.11 | 5652.00 | 5652.00 | 24.31 | 137542.30 | 5658.78 2014-01-07 00:47:00 | 5652.00 | 5679.90 | 5652.00 | 5677.80 | 7.29 | 41287.02 | 5665.85 2014-01-07 00:48:00 | 5678.00 | 5679.00 | 5660.49 | 5666.35 | 21.45 | 121678.25 | 5673.17 2014-01-07 00:49:00 | 5677.99 | 5679.80 | 5667.98 | 5674.22 | 12.54 | 71185.48 | 5675.32 2014-01-07 00:50:00 | 5675.00 | 5675.00 | 5675.00 | 5675.00 | 4.98 | 28278.53 | 5675.00 2014-01-07 00:51:00 | 5675.30 | 5679.00 | 5675.00 | 5679.00 | 5.82 | 33069.48 | 5678.14 2014-01-07 00:52:00 | 5678.90 | 5678.90 | 5676.00 | 5676.00 | 0.13 | 709.58 | 5676.60 2014-01-07 00:53:00 | 5676.00 | 5677.99 | 5675.19 | 5677.85 | 17.44 | 98991.38 | 5676.44 2014-01-07 00:54:00 | 5678.20 | 5678.50 | 5666.00 | 5666.00 | 5.50 | 31191.69 | 5674.31 2014-01-07 00:55:00 | 5666.00 | 5674.69 | 5666.00 | 5668.78 | 19.53 | 110776.32 | 5671.24 2014-01-07 00:56:00 | 5674.69 | 5677.00 | 5674.69 | 5677.00 | 2.00 | 11351.65 | 5675.83 2014-01-07 00:57:00 | 5677.00 | 5678.00 | 5677.00 | 5678.00 | 2.66 | 15102.52 | 5677.64 2014-01-07 00:58:00 | 5677.00 | 5677.00 | 5674.70 | 5677.00 | 4.58 | 25990.96 | 5676.12 2014-01-07 00:59:00 | 5675.00 | 5677.00 | 5675.00 | 5677.00 | 9.38 | 53228.54 | 5675.29 2014-01-07 01:00:00 | 5677.00 | 5678.00 | 5675.00 | 5675.00 | 6.52 | 36993.88 | 5676.52 2014-01-07 01:01:00 | 5676.00 | 5676.00 | 5670.00 | 5670.00 | 5.40 | 30613.19 | 5671.21 2014-01-07 01:02:00 | 5669.00 | 5670.00 | 5660.00 | 5661.11 | 17.89 | 101386.26 | 5665.94 2014-01-07 01:03:00 | 5666.70 | 5670.00 | 5665.00 | 5665.00 | 28.05 | 159009.19 | 5668.17 2014-01-07 01:04:00 | 5665.00 | 5669.16 | 5665.00 | 5667.45 | 23.35 | 132334.70 | 5666.47 2014-01-07 01:05:00 | 5670.00 | 5674.73 | 5665.00 | 5674.73 | 20.08 | 113852.54 | 5670.79 2014-01-07 01:06:00 | 5670.58 | 5675.00 | 5670.58 | 5675.00 | 41.81 | 237137.03 | 5672.05 2014-01-07 01:07:00 | 5677.00 | 5678.00 | 5677.00 | 5678.00 | 3.47 | 19701.19 | 5677.58 2014-01-07 01:08:00 | 5677.99 | 5680.00 | 5677.99 | 5680.00 | 28.72 | 163071.70 | 5678.97 2014-01-07 01:09:00 | 5680.00 | 5680.60 | 5680.00 | 5680.60 | 9.92 | 56334.26 | 5680.00 2014-01-07 01:10:00 | 5684.00 | 5684.00 | 5683.99 | 5684.00 | 3.30 | 18740.15 | 5684.00 2014-01-07 01:11:00 | 5681.00 | 5681.00 | 5679.00 | 5679.00 | 5.19 | 29478.34 | 5680.93 2014-01-07 01:12:00 | 5679.00 | 5685.00 | 5679.00 | 5685.00 | 26.64 | 151407.49 | 5682.82 2014-01-07 01:13:00 | 5685.00 | 5685.00 | 5680.59 | 5685.00 | 48.88 | 277810.34 | 5683.75 2014-01-07 01:14:00 | 5685.00 | 5693.00 | 5685.00 | 5689.99 | 52.34 | 297770.25 | 5689.15 2014-01-07 01:15:00 | 5693.00 | 5699.00 | 5693.00 | 5699.00 | 27.44 | 156316.54 | 5696.25 2014-01-07 01:16:00 | 5699.00 | 5705.00 | 5695.88 | 5705.00 | 13.47 | 76797.21 | 5699.66 2014-01-07 01:17:00 | 5709.88 | 5717.53 | 5709.88 | 5714.47 | 26.60 | 152000.99 | 5713.46 2014-01-07 01:18:00 | 5718.00 | 5729.00 | 5718.00 | 5723.30 | 26.86 | 153745.33 | 5723.31 2014-01-07 01:19:00 | 5723.30 | 5734.54 | 5720.00 | 5734.00 | 45.64 | 261465.50 | 5728.49 2014-01-07 01:20:00 | 5734.00 | 5735.00 | 5726.00 | 5734.50 | 22.42 | 128533.63 | 5734.27 2014-01-07 01:21:00 | 5734.50 | 5735.00 | 5722.44 | 5734.47 | 30.93 | 177266.52 | 5731.03 2014-01-07 01:22:00 | 5732.00 | 5734.00 | 5732.00 | 5733.00 | 5.38 | 30828.99 | 5733.49 2014-01-07 01:23:00 | 5727.21 | 5729.30 | 5720.00 | 5723.00 | 45.99 | 263388.26 | 5726.58 2014-01-07 01:24:00 | 5723.00 | 5728.59 | 5713.07 | 5723.79 | 18.10 | 103544.37 | 5722.26 2014-01-07 01:25:00 | 5725.02 | 5729.00 | 5723.00 | 5723.00 | 26.73 | 153028.18 | 5724.96 2014-01-07 01:26:00 | 5723.00 | 5727.90 | 5723.00 | 5727.90 | 7.10 | 40663.39 | 5724.01 2014-01-07 01:27:00 | 5727.90 | 5727.90 | 5720.00 | 5725.55 | 10.07 | 57646.86 | 5723.48 2014-01-07 01:28:00 | 5726.00 | 5726.00 | 5720.01 | 5722.00 | 39.07 | 223559.06 | 5722.01 2014-01-07 01:29:00 | 5725.00 | 5725.97 | 5722.00 | 5725.00 | 42.60 | 243839.34 | 5724.33 2014-01-07 01:30:00 | 5725.00 | 5727.77 | 5723.00 | 5727.77 | 5.36 | 30671.39 | 5725.48 2014-01-07 01:31:00 | 5727.77 | 5728.00 | 5726.01 | 5726.61 | 18.15 | 103944.56 | 5727.29 2014-01-07 01:32:00 | 5727.89 | 5727.89 | 5727.00 | 5727.00 | 13.21 | 75636.89 | 5727.03 2014-01-07 01:33:00 | 5727.00 | 5735.00 | 5727.00 | 5735.00 | 34.76 | 199228.93 | 5731.89 2014-01-07 01:34:00 | 5735.00 | 5735.00 | 5728.12 | 5732.00 | 26.29 | 150690.30 | 5731.85 2014-01-07 01:35:00 | 5729.00 | 5734.99 | 5729.00 | 5734.99 | 9.20 | 52728.43 | 5733.22 2014-01-07 01:36:00 | 5734.99 | 5738.00 | 5734.99 | 5738.00 | 3.41 | 19576.59 | 5735.89 2014-01-07 01:37:00 | 5740.00 | 5743.00 | 5740.00 | 5743.00 | 17.09 | 98103.84 | 5741.43 2014-01-07 01:38:00 | 5743.00 | 5760.98 | 5743.00 | 5760.98 | 11.22 | 64539.53 | 5751.67 2014-01-07 01:39:00 | 5760.98 | 5777.74 | 5760.98 | 5770.24 | 27.79 | 160282.77 | 5768.06 2014-01-07 01:40:00 | 5774.70 | 5774.70 | 5727.00 | 5727.00 | 49.68 | 285949.72 | 5755.48 2014-01-07 01:41:00 | 5727.00 | 5750.00 | 5727.00 | 5749.00 | 53.53 | 307181.23 | 5738.49 2014-01-07 01:42:00 | 5750.00 | 5750.00 | 5729.00 | 5745.00 | 76.09 | 436806.01 | 5740.95 2014-01-07 01:43:00 | 5745.00 | 5760.00 | 5744.00 | 5746.00 | 33.80 | 194270.10 | 5747.98 2014-01-07 01:44:00 | 5760.00 | 5760.00 | 5750.00 | 5752.00 | 51.61 | 297038.46 | 5755.11 2014-01-07 01:45:00 | 5758.00 | 5758.00 | 5745.00 | 5745.00 | 31.45 | 180778.47 | 5748.12 2014-01-07 01:46:00 | 5745.00 | 5745.00 | 5739.99 | 5740.00 | 26.82 | 154034.63 | 5742.85 2014-01-07 01:47:00 | 5740.00 | 5745.00 | 5740.00 | 5743.50 | 6.24 | 35834.10 | 5743.56 2014-01-07 01:48:00 | 5742.87 | 5742.87 | 5730.00 | 5731.45 | 44.75 | 256599.36 | 5734.70 2014-01-07 01:49:00 | 5731.00 | 5731.00 | 5728.00 | 5730.00 | 4.17 | 23895.66 | 5729.00 2014-01-07 01:50:00 | 5735.00 | 5750.00 | 5735.00 | 5740.00 | 22.18 | 127381.60 | 5742.57 2014-01-07 01:51:00 | 5740.02 | 5744.41 | 5740.00 | 5740.00 | 39.45 | 226548.55 | 5742.68 2014-01-07 01:52:00 | 5740.00 | 5744.00 | 5731.49 | 5732.08 | 52.43 | 300862.20 | 5737.92 2014-01-07 01:53:00 | 5739.99 | 5740.00 | 5731.00 | 5736.62 | 9.04 | 51880.30 | 5737.70 2014-01-07 01:54:00 | 5735.98 | 5739.00 | 5735.00 | 5739.00 | 16.81 | 96456.61 | 5737.37 2014-01-07 01:55:00 | 5739.00 | 5744.05 | 5735.60 | 5744.05 | 32.09 | 184189.03 | 5739.59 2014-01-07 01:56:00 | 5745.00 | 5755.00 | 5740.96 | 5745.00 | 34.85 | 200275.99 | 5747.30 2014-01-07 01:57:00 | 5746.57 | 5760.00 | 5746.57 | 5760.00 | 27.55 | 158453.02 | 5751.89 2014-01-07 01:58:00 | 5753.09 | 5759.70 | 5745.27 | 5758.90 | 20.78 | 119568.27 | 5754.84 2014-01-07 01:59:00 | 5759.00 | 5759.00 | 5750.00 | 5751.72 | 11.92 | 68602.46 | 5756.21 2014-01-07 02:00:00 | 5757.90 | 5757.90 | 5751.37 | 5751.52 | 26.69 | 153531.51 | 5753.48 2014-01-07 02:01:00 | 5756.00 | 5756.90 | 5753.00 | 5753.00 | 10.23 | 58905.30 | 5755.84 2014-01-07 02:02:00 | 5753.00 | 5756.00 | 5751.00 | 5756.00 | 18.61 | 107058.86 | 5752.76 2014-01-07 02:03:00 | 5754.10 | 5756.00 | 5752.30 | 5756.00 | 3.01 | 17335.75 | 5753.65 2014-01-07 02:04:00 | 5756.00 | 5765.00 | 5756.00 | 5765.00 | 78.00 | 449206.30 | 5759.13 2014-01-07 02:05:00 | 5765.00 | 5777.00 | 5764.00 | 5770.00 | 66.55 | 383842.57 | 5767.39 2014-01-07 02:06:00 | 5769.30 | 5779.99 | 5766.00 | 5778.00 | 79.44 | 458583.42 | 5772.77 2014-01-07 02:07:00 | 5778.00 | 5779.99 | 5770.41 | 5778.00 | 44.53 | 257182.52 | 5775.10 2014-01-07 02:08:00 | 5778.00 | 5782.00 | 5778.00 | 5782.00 | 49.35 | 285240.71 | 5779.84 2014-01-07 02:09:00 | 5782.00 | 5790.00 | 5782.00 | 5790.00 | 5.36 | 31011.47 | 5785.72 2014-01-07 02:10:00 | 5790.00 | 5798.99 | 5780.00 | 5798.00 | 36.76 | 212858.69 | 5790.81 2014-01-07 02:11:00 | 5798.00 | 5798.00 | 5793.00 | 5793.00 | 47.44 | 274929.95 | 5794.95 2014-01-07 02:12:00 | 5793.00 | 5798.00 | 5790.00 | 5798.00 | 31.69 | 183634.02 | 5794.52 2014-01-07 02:13:00 | 5798.00 | 5800.00 | 5797.00 | 5797.50 | 36.33 | 210672.74 | 5799.02 2014-01-07 02:14:00 | 5797.50 | 5798.00 | 5790.00 | 5795.00 | 33.97 | 196849.22 | 5794.11 2014-01-07 02:15:00 | 5795.00 | 5798.00 | 5793.00 | 5798.00 | 20.65 | 119702.33 | 5796.44 2014-01-07 02:16:00 | 5798.00 | 5798.00 | 5795.00 | 5795.00 | 14.88 | 86248.26 | 5797.42 2014-01-07 02:17:00 | 5792.36 | 5797.00 | 5791.18 | 5795.00 | 26.96 | 156220.47 | 5793.88 2014-01-07 02:18:00 | 5795.00 | 5795.00 | 5790.00 | 5790.00 | 4.12 | 23863.92 | 5792.21 2014-01-07 02:19:00 | 5787.08 | 5796.00 | 5785.00 | 5795.00 | 31.82 | 184267.80 | 5791.85 2014-01-07 02:20:00 | 5795.00 | 5800.00 | 5795.00 | 5800.00 | 88.90 | 515547.95 | 5799.25 2014-01-07 02:21:00 | 5802.00 | 5832.50 | 5802.00 | 5822.50 | 38.34 | 223165.18 | 5820.84 2014-01-07 02:22:00 | 5822.50 | 5832.00 | 5822.50 | 5825.00 | 10.47 | 61053.33 | 5829.04 2014-01-07 02:23:00 | 5825.00 | 5829.88 | 5822.50 | 5829.88 | 59.70 | 347816.81 | 5825.88 2014-01-07 02:24:00 | 5829.88 | 5830.00 | 5826.01 | 5830.00 | 21.43 | 124913.62 | 5829.73 2014-01-07 02:25:00 | 5830.00 | 5830.00 | 5827.00 | 5827.00 | 12.78 | 74507.14 | 5829.52 2014-01-07 02:26:00 | 5826.02 | 5826.02 | 5820.00 | 5820.00 | 55.47 | 322975.68 | 5823.05 2014-01-07 02:27:00 | 5820.00 | 5820.00 | 5803.00 | 5812.90 | 10.17 | 59082.70 | 5811.22 2014-01-07 02:28:00 | 5804.63 | 5808.50 | 5800.00 | 5803.00 | 54.59 | 316779.76 | 5802.78 2014-01-07 02:29:00 | 5801.00 | 5810.00 | 5796.00 | 5803.00 | 89.18 | 517617.34 | 5804.12 2014-01-07 02:30:00 | 5808.88 | 5815.00 | 5808.88 | 5815.00 | 21.39 | 124302.77 | 5811.53 2014-01-07 02:31:00 | 5810.00 | 5818.00 | 5810.00 | 5810.00 | 53.00 | 308017.72 | 5812.20 2014-01-07 02:32:00 | 5810.00 | 5818.00 | 5805.77 | 5814.80 | 28.43 | 165149.31 | 5809.80 2014-01-07 02:33:00 | 5817.26 | 5820.00 | 5813.01 | 5815.25 | 23.91 | 139108.22 | 5817.75 2014-01-07 02:34:00 | 5819.00 | 5819.00 | 5814.00 | 5814.00 | 6.87 | 39968.66 | 5817.01 2014-01-07 02:35:00 | 5814.00 | 5814.00 | 5810.00 | 5812.00 | 9.75 | 56670.86 | 5811.20 2014-01-07 02:36:00 | 5812.00 | 5815.00 | 5809.00 | 5809.00 | 14.80 | 86032.97 | 5811.47 2014-01-07 02:37:00 | 5809.00 | 5810.00 | 5806.00 | 5806.00 | 11.10 | 64474.61 | 5808.52 2014-01-07 02:38:00 | 5806.00 | 5808.00 | 5800.00 | 5800.34 | 43.23 | 250984.70 | 5805.53 2014-01-07 02:39:00 | 5801.01 | 5808.00 | 5800.00 | 5806.98 | 28.30 | 164261.26 | 5805.31 2014-01-07 02:40:00 | 5801.00 | 5807.88 | 5770.00 | 5795.00 | 63.94 | 370792.79 | 5798.71 2014-01-07 02:41:00 | 5785.78 | 5795.78 | 5773.00 | 5785.00 | 28.20 | 163186.50 | 5785.93 2014-01-07 02:42:00 | 5784.55 | 5784.55 | 5760.00 | 5763.01 | 30.70 | 176943.05 | 5763.99 2014-01-07 02:43:00 | 5767.45 | 5799.99 | 5760.00 | 5771.88 | 36.09 | 208321.67 | 5771.64 2014-01-07 02:44:00 | 5769.00 | 5788.00 | 5769.00 | 5780.00 | 14.01 | 81027.54 | 5781.90 2014-01-07 02:45:00 | 5779.22 | 5788.97 | 5775.31 | 5781.78 | 99.86 | 577313.90 | 5781.41 2014-01-07 02:46:00 | 5789.88 | 5796.00 | 5785.91 | 5791.81 | 35.15 | 203567.53 | 5790.74 2014-01-07 02:47:00 | 5795.00 | 5795.00 | 5780.00 | 5780.00 | 47.52 | 275052.06 | 5788.13 2014-01-07 02:48:00 | 5777.39 | 5782.00 | 5777.39 | 5782.00 | 17.50 | 101149.09 | 5778.63 2014-01-07 02:49:00 | 5777.00 | 5782.00 | 5770.00 | 5770.00 | 42.70 | 246610.95 | 5775.57 2014-01-07 02:50:00 | 5770.00 | 5775.01 | 5765.57 | 5775.01 | 32.59 | 188054.19 | 5769.77 2014-01-07 02:51:00 | 5775.00 | 5775.00 | 5764.00 | 5765.00 | 4.65 | 26822.88 | 5767.12 2014-01-07 02:52:00 | 5764.00 | 5772.98 | 5764.00 | 5765.01 | 8.49 | 48984.15 | 5766.91 2014-01-07 02:53:00 | 5765.01 | 5769.99 | 5750.00 | 5750.00 | 52.63 | 303155.46 | 5760.45 2014-01-07 02:54:00 | 5750.00 | 5757.00 | 5736.00 | 5757.00 | 60.59 | 348528.46 | 5752.53 2014-01-07 02:55:00 | 5750.00 | 5751.00 | 5750.00 | 5750.00 | 12.83 | 73784.59 | 5750.05 2014-01-07 02:56:00 | 5746.00 | 5750.00 | 5746.00 | 5750.00 | 13.29 | 76383.83 | 5748.76 2014-01-07 02:57:00 | 5749.01 | 5764.21 | 5748.00 | 5748.00 | 18.99 | 109244.50 | 5752.44 2014-01-07 02:58:00 | 5748.00 | 5748.00 | 5735.12 | 5736.35 | 76.14 | 436807.59 | 5736.82 2014-01-07 02:59:00 | 5740.00 | 5740.00 | 5725.00 | 5730.00 | 13.18 | 75519.71 | 5732.05 2014-01-07 03:00:00 | 5730.00 | 5730.00 | 5725.00 | 5730.00 | 39.82 | 228095.10 | 5728.15 2014-01-07 03:01:00 | 5730.00 | 5745.00 | 5729.65 | 5745.00 | 38.22 | 219066.21 | 5732.32 2014-01-07 03:02:00 | 5750.00 | 5765.00 | 5745.00 | 5758.00 | 87.30 | 502319.74 | 5754.21 2014-01-07 03:03:00 | 5760.00 | 5769.00 | 5747.50 | 5747.50 | 39.35 | 226677.94 | 5760.56 2014-01-07 03:04:00 | 5747.50 | 5760.00 | 5741.56 | 5745.00 | 38.64 | 222275.69 | 5752.03 2014-01-07 03:05:00 | 5745.00 | 5750.00 | 5742.00 | 5742.00 | 32.20 | 185006.77 | 5745.20 2014-01-07 03:06:00 | 5742.00 | 5748.00 | 5740.00 | 5744.88 | 10.12 | 58101.72 | 5741.84 2014-01-07 03:07:00 | 5745.19 | 5750.00 | 5740.00 | 5744.12 | 43.40 | 249384.10 | 5746.71 2014-01-07 03:08:00 | 5746.00 | 5759.00 | 5740.00 | 5759.00 | 22.94 | 131921.75 | 5750.98 2014-01-07 03:09:00 | 5759.00 | 5764.00 | 5751.00 | 5751.00 | 60.22 | 346601.74 | 5755.97 2014-01-07 03:10:00 | 5759.00 | 5764.00 | 5759.00 | 5760.00 | 9.51 | 54784.74 | 5760.75 2014-01-07 03:11:00 | 5753.00 | 5760.00 | 5753.00 | 5759.00 | 17.35 | 99904.10 | 5757.83 2014-01-07 03:12:00 | 5759.00 | 5763.99 | 5759.00 | 5763.99 | 15.02 | 86543.10 | 5761.86 2014-01-07 03:13:00 | 5763.99 | 5763.99 | 5759.00 | 5759.00 | 51.10 | 294333.57 | 5760.52 2014-01-07 03:14:00 | 5760.00 | 5765.00 | 5755.00 | 5757.00 | 41.57 | 239490.90 | 5760.59 2014-01-07 03:15:00 | 5755.00 | 5765.00 | 5751.78 | 5760.00 | 12.89 | 74217.25 | 5759.53 2014-01-07 03:16:00 | 5760.00 | 5764.00 | 5755.08 | 5764.00 | 48.70 | 280442.70 | 5758.22 2014-01-07 03:17:00 | 5764.00 | 5785.00 | 5761.10 | 5779.00 | 82.51 | 475936.93 | 5768.51 2014-01-07 03:18:00 | 5780.00 | 5785.00 | 5770.01 | 5781.00 | 39.51 | 228421.86 | 5781.81 2014-01-07 03:19:00 | 5782.00 | 5790.00 | 5782.00 | 5785.00 | 19.96 | 115530.73 | 5788.69 2014-01-07 03:20:00 | 5780.00 | 5780.00 | 5761.11 | 5779.00 | 13.88 | 80071.84 | 5768.86 2014-01-07 03:21:00 | 5777.23 | 5781.00 | 5769.50 | 5769.50 | 36.48 | 210694.97 | 5776.26 2014-01-07 03:22:00 | 5769.50 | 5769.50 | 5762.00 | 5765.00 | 5.16 | 29749.72 | 5766.57 2014-01-07 03:23:00 | 5765.71 | 5769.00 | 5762.00 | 5762.47 | 21.54 | 124230.51 | 5766.90 2014-01-07 03:24:00 | 5765.00 | 5778.00 | 5763.00 | 5774.00 | 30.67 | 176969.95 | 5770.70 2014-01-07 03:25:00 | 5774.00 | 5774.00 | 5763.00 | 5763.00 | 10.59 | 61091.27 | 5769.31 2014-01-07 03:26:00 | 5771.59 | 5774.89 | 5763.00 | 5763.01 | 55.42 | 319789.26 | 5770.29 2014-01-07 03:27:00 | 5765.00 | 5771.00 | 5763.01 | 5766.65 | 53.28 | 307198.63 | 5765.74 2014-01-07 03:28:00 | 5764.66 | 5764.66 | 5760.00 | 5760.00 | 10.54 | 60746.64 | 5763.44 2014-01-07 03:29:00 | 5760.00 | 5760.04 | 5750.00 | 5752.01 | 36.42 | 209657.66 | 5756.03 2014-01-07 03:30:00 | 5752.01 | 5767.00 | 5752.01 | 5767.00 | 19.11 | 109984.58 | 5756.55 2014-01-07 03:31:00 | 5760.00 | 5763.00 | 5760.00 | 5763.00 | 8.27 | 47619.76 | 5760.22 2014-01-07 03:32:00 | 5759.88 | 5762.00 | 5759.87 | 5759.87 | 7.46 | 42946.32 | 5760.74 2014-01-07 03:33:00 | 5755.50 | 5760.00 | 5750.00 | 5750.00 | 38.80 | 223255.46 | 5753.41 2014-01-07 03:34:00 | 5750.00 | 5754.00 | 5745.00 | 5745.00 | 19.13 | 110010.95 | 5750.10 2014-01-07 03:35:00 | 5747.01 | 5750.00 | 5740.63 | 5748.80 | 48.09 | 276207.01 | 5743.78 2014-01-07 03:36:00 | 5748.00 | 5748.00 | 5748.00 | 5748.00 | 0.18 | 1028.89 | 5748.00 2014-01-07 03:37:00 | 5750.00 | 5750.00 | 5748.00 | 5750.00 | 4.98 | 28645.70 | 5749.84 2014-01-07 03:38:00 | 5750.21 | 5753.44 | 5750.00 | 5750.00 | 7.01 | 40329.25 | 5750.64 2014-01-07 03:39:00 | 5751.00 | 5752.44 | 5750.00 | 5750.00 | 9.72 | 55898.08 | 5750.83 2014-01-07 03:40:00 | 5748.01 | 5748.01 | 5747.00 | 5747.00 | 3.43 | 19720.41 | 5747.71 2014-01-07 03:41:00 | 5746.00 | 5746.00 | 5746.00 | 5746.00 | 6.46 | 37136.40 | 5746.00 2014-01-07 03:42:00 | 5746.01 | 5746.01 | 5738.00 | 5738.00 | 3.10 | 17808.68 | 5741.03 2014-01-07 03:43:00 | 5738.00 | 5738.00 | 5730.00 | 5732.25 | 59.51 | 341128.60 | 5732.77 2014-01-07 03:44:00 | 5732.25 | 5737.90 | 5730.00 | 5737.90 | 44.60 | 255723.60 | 5733.20 2014-01-07 03:45:00 | 5737.90 | 5737.90 | 5711.11 | 5711.11 | 41.99 | 240234.47 | 5721.78 2014-01-07 03:46:00 | 5715.00 | 5725.00 | 5703.00 | 5725.00 | 51.98 | 296971.03 | 5712.85 2014-01-07 03:47:00 | 5716.04 | 5725.00 | 5712.01 | 5725.00 | 6.06 | 34629.72 | 5716.36 2014-01-07 03:48:00 | 5725.00 | 5730.00 | 5725.00 | 5730.00 | 3.31 | 18925.35 | 5726.28 2014-01-07 03:49:00 | 5739.90 | 5747.00 | 5720.00 | 5747.00 | 79.18 | 454428.20 | 5738.89 2014-01-07 03:50:00 | 5746.50 | 5746.50 | 5746.50 | 5746.50 | 2.00 | 11493.00 | 5746.50 2014-01-07 03:51:00 | 5747.00 | 5747.00 | 5736.60 | 5736.60 | 16.83 | 96662.13 | 5744.81 2014-01-07 03:52:00 | 5727.59 | 5734.98 | 5727.00 | 5727.00 | 33.22 | 190429.79 | 5731.69 2014-01-07 03:53:00 | 5727.00 | 5736.60 | 5720.77 | 5729.22 | 51.98 | 297734.81 | 5727.98 2014-01-07 03:54:00 | 5725.00 | 5732.56 | 5720.00 | 5729.00 | 61.23 | 350547.15 | 5725.46 2014-01-07 03:55:00 | 5723.21 | 5728.50 | 5700.00 | 5722.07 | 56.42 | 322542.41 | 5717.22 2014-01-07 03:56:00 | 5727.00 | 5727.00 | 5705.00 | 5725.00 | 6.82 | 38963.50 | 5709.77 2014-01-07 03:57:00 | 5712.00 | 5712.00 | 5681.10 | 5681.10 | 21.29 | 121335.70 | 5698.65 2014-01-07 03:58:00 | 5681.10 | 5691.00 | 5681.10 | 5688.00 | 28.51 | 162067.33 | 5685.18 2014-01-07 03:59:00 | 5688.00 | 5691.00 | 5683.00 | 5690.00 | 10.14 | 57680.65 | 5686.18 2014-01-07 04:00:00 | 5690.00 | 5690.00 | 5680.00 | 5680.00 | 19.32 | 109778.03 | 5683.27 2014-01-07 04:01:00 | 5681.00 | 5682.00 | 5666.46 | 5670.00 | 34.39 | 195225.28 | 5676.64 2014-01-07 04:02:00 | 5673.24 | 5680.00 | 5666.33 | 5670.58 | 45.09 | 255688.48 | 5671.25 2014-01-07 04:03:00 | 5670.00 | 5690.00 | 5660.00 | 5678.00 | 33.78 | 191879.68 | 5680.11 2014-01-07 04:04:00 | 5678.00 | 5688.00 | 5670.83 | 5680.12 | 40.47 | 229854.36 | 5679.90 2014-01-07 04:05:00 | 5680.01 | 5685.00 | 5680.00 | 5680.00 | 14.96 | 85015.25 | 5682.84 2014-01-07 04:06:00 | 5680.00 | 5683.50 | 5671.00 | 5680.00 | 14.65 | 83203.68 | 5680.98 2014-01-07 04:07:00 | 5677.95 | 5680.00 | 5668.00 | 5669.34 | 60.18 | 341532.86 | 5675.57 2014-01-07 04:08:00 | 5677.50 | 5679.15 | 5670.00 | 5675.00 | 16.95 | 96206.34 | 5677.57 2014-01-07 04:09:00 | 5675.30 | 5679.15 | 5668.00 | 5668.00 | 37.51 | 212899.86 | 5676.57 2014-01-07 04:10:00 | 5680.00 | 5680.00 | 5660.00 | 5665.00 | 22.43 | 127061.28 | 5665.55 2014-01-07 04:11:00 | 5665.00 | 5680.00 | 5665.00 | 5680.00 | 20.92 | 118552.40 | 5668.02 2014-01-07 04:12:00 | 5680.00 | 5680.00 | 5663.00 | 5670.00 | 74.76 | 423724.61 | 5668.03 2014-01-07 04:13:00 | 5670.00 | 5684.00 | 5669.00 | 5684.00 | 9.22 | 52371.69 | 5678.99 2014-01-07 04:14:00 | 5685.00 | 5700.99 | 5685.00 | 5698.00 | 34.26 | 195170.84 | 5696.76 2014-01-07 04:15:00 | 5700.00 | 5700.00 | 5698.00 | 5698.00 | 22.54 | 128464.09 | 5699.13 2014-01-07 04:16:00 | 5694.14 | 5698.00 | 5690.00 | 5690.00 | 12.70 | 72305.36 | 5693.34 2014-01-07 04:17:00 | 5692.50 | 5701.00 | 5690.39 | 5701.00 | 28.49 | 162308.85 | 5696.45 2014-01-07 04:18:00 | 5702.00 | 5708.00 | 5700.00 | 5700.00 | 25.83 | 147302.00 | 5702.75 2014-01-07 04:19:00 | 5700.00 | 5700.00 | 5690.00 | 5690.00 | 10.46 | 59595.28 | 5696.90 2014-01-07 04:20:00 | 5690.00 | 5693.69 | 5683.47 | 5690.00 | 18.98 | 108001.91 | 5689.70 2014-01-07 04:21:00 | 5691.00 | 5703.30 | 5691.00 | 5703.30 | 20.59 | 117359.60 | 5699.28 2014-01-07 04:22:00 | 5704.00 | 5707.90 | 5700.00 | 5700.00 | 19.45 | 110948.12 | 5703.98 2014-01-07 04:23:00 | 5699.70 | 5720.00 | 5699.70 | 5716.42 | 26.11 | 149120.98 | 5712.13 2014-01-07 04:24:00 | 5720.00 | 5724.78 | 5717.00 | 5724.78 | 14.14 | 80872.96 | 5720.25 2014-01-07 04:25:00 | 5721.00 | 5725.00 | 5720.00 | 5720.00 | 9.56 | 54711.56 | 5722.37 2014-01-07 04:26:00 | 5720.00 | 5725.00 | 5718.40 | 5721.18 | 22.73 | 130035.78 | 5721.14 2014-01-07 04:27:00 | 5720.00 | 5721.00 | 5718.00 | 5721.00 | 8.16 | 46657.12 | 5719.89 2014-01-07 04:28:00 | 5725.00 | 5726.00 | 5721.00 | 5726.00 | 8.15 | 46655.05 | 5724.55 2014-01-07 04:29:00 | 5722.00 | 5726.00 | 5722.00 | 5722.00 | 7.90 | 45214.67 | 5723.38 2014-01-07 04:30:00 | 5723.25 | 5730.00 | 5722.01 | 5729.00 | 19.76 | 113177.43 | 5727.60 2014-01-07 04:31:00 | 5729.00 | 5743.00 | 5729.00 | 5740.95 | 15.17 | 87059.74 | 5737.81 2014-01-07 04:32:00 | 5737.59 | 5739.00 | 5731.00 | 5731.00 | 30.92 | 177381.09 | 5737.33 2014-01-07 04:33:00 | 5734.99 | 5739.00 | 5730.00 | 5733.92 | 30.45 | 174679.05 | 5736.02 2014-01-07 04:34:00 | 5738.99 | 5739.00 | 5732.00 | 5732.00 | 7.26 | 41624.02 | 5733.34 2014-01-07 04:35:00 | 5732.00 | 5732.00 | 5711.00 | 5722.86 | 15.88 | 90872.25 | 5721.71 2014-01-07 04:36:00 | 5729.50 | 5729.50 | 5707.73 | 5714.07 | 36.40 | 208044.17 | 5715.03 2014-01-07 04:37:00 | 5710.00 | 5710.00 | 5700.00 | 5701.00 | 28.22 | 160929.31 | 5702.87 2014-01-07 04:38:00 | 5700.00 | 5701.00 | 5690.00 | 5701.00 | 18.32 | 104359.31 | 5697.09 2014-01-07 04:39:00 | 5701.00 | 5707.00 | 5701.00 | 5705.80 | 22.87 | 130409.91 | 5703.47 2014-01-07 04:40:00 | 5710.00 | 5723.54 | 5710.00 | 5711.90 | 29.95 | 171160.21 | 5714.48 2014-01-07 04:41:00 | 5711.00 | 5723.00 | 5707.00 | 5720.00 | 17.75 | 101423.81 | 5714.02 2014-01-07 04:42:00 | 5707.00 | 5708.00 | 5700.00 | 5700.00 | 59.04 | 336674.94 | 5702.59 2014-01-07 04:43:00 | 5700.00 | 5700.00 | 5690.00 | 5690.00 | 26.22 | 149299.40 | 5693.45 2014-01-07 04:44:00 | 5690.00 | 5690.00 | 5680.00 | 5681.00 | 36.51 | 207496.75 | 5683.75 2014-01-07 04:45:00 | 5687.10 | 5690.00 | 5680.00 | 5681.00 | 23.22 | 132004.06 | 5685.42 2014-01-07 04:46:00 | 5690.00 | 5692.00 | 5681.00 | 5692.00 | 21.70 | 123407.69 | 5687.25 2014-01-07 04:47:00 | 5692.00 | 5700.00 | 5691.35 | 5699.70 | 34.21 | 194775.06 | 5694.34 2014-01-07 04:48:00 | 5699.40 | 5700.50 | 5699.40 | 5700.00 | 12.08 | 68839.17 | 5700.02 2014-01-07 04:49:00 | 5700.00 | 5700.00 | 5690.00 | 5692.16 | 9.24 | 52644.00 | 5697.40 2014-01-07 04:50:00 | 5699.40 | 5699.40 | 5692.59 | 5692.59 | 12.68 | 72223.93 | 5697.24 2014-01-07 04:51:00 | 5694.89 | 5698.00 | 5690.00 | 5695.66 | 21.25 | 120964.10 | 5692.96 2014-01-07 04:52:00 | 5695.00 | 5695.00 | 5694.88 | 5694.88 | 0.49 | 2790.55 | 5695.00 2014-01-07 04:53:00 | 5693.20 | 5694.88 | 5691.00 | 5691.00 | 15.99 | 91030.60 | 5692.97 2014-01-07 04:54:00 | 5691.00 | 5691.00 | 5690.00 | 5690.00 | 2.76 | 15694.72 | 5690.62 2014-01-07 04:55:00 | 5688.00 | 5691.00 | 5688.00 | 5689.99 | 1.98 | 11247.70 | 5689.28 2014-01-07 04:56:00 | 5690.00 | 5709.00 | 5689.90 | 5709.00 | 26.34 | 149961.92 | 5693.53 2014-01-07 04:57:00 | 5705.00 | 5708.62 | 5695.94 | 5700.00 | 20.17 | 115035.78 | 5704.16 2014-01-07 04:58:00 | 5700.00 | 5708.00 | 5700.00 | 5708.00 | 4.42 | 25192.28 | 5704.77 2014-01-07 04:59:00 | 5706.00 | 5708.00 | 5693.69 | 5708.00 | 24.42 | 139231.90 | 5701.79 2014-01-07 05:00:00 | 5706.00 | 5707.77 | 5700.26 | 5707.77 | 16.68 | 95148.69 | 5706.07 2014-01-07 05:01:00 | 5707.77 | 5708.10 | 5707.77 | 5708.10 | 4.55 | 25959.64 | 5707.92 2014-01-07 05:02:00 | 5708.00 | 5709.00 | 5708.00 | 5709.00 | 1.66 | 9459.00 | 5708.51 2014-01-07 05:03:00 | 5708.50 | 5708.80 | 5708.00 | 5708.00 | 2.34 | 13368.86 | 5708.31 2014-01-07 05:04:00 | 5701.21 | 5703.11 | 5695.90 | 5696.20 | 9.19 | 52386.00 | 5698.47 2014-01-07 05:05:00 | 5697.95 | 5709.00 | 5696.20 | 5709.00 | 15.41 | 87865.98 | 5701.51 2014-01-07 05:06:00 | 5709.00 | 5710.00 | 5701.40 | 5708.00 | 32.93 | 187877.34 | 5705.87 2014-01-07 05:07:00 | 5709.88 | 5710.00 | 5700.00 | 5710.00 | 10.89 | 62131.84 | 5706.98 2014-01-07 05:08:00 | 5710.00 | 5712.90 | 5710.00 | 5712.90 | 3.50 | 19986.45 | 5710.41 2014-01-07 05:09:00 | 5713.00 | 5713.00 | 5711.00 | 5711.00 | 5.19 | 29640.38 | 5712.16 2014-01-07 05:10:00 | 5710.80 | 5712.00 | 5710.50 | 5711.00 | 20.52 | 117188.26 | 5711.49 2014-01-07 05:11:00 | 5713.00 | 5714.00 | 5710.00 | 5710.00 | 5.55 | 31700.37 | 5712.81 2014-01-07 05:12:00 | 5710.00 | 5710.00 | 5701.00 | 5701.00 | 11.91 | 67930.69 | 5703.19 2014-01-07 05:13:00 | 5707.91 | 5708.00 | 5699.81 | 5699.81 | 24.23 | 138170.20 | 5701.50 2014-01-07 05:14:00 | 5704.17 | 5707.99 | 5702.00 | 5702.00 | 23.11 | 131814.57 | 5704.04 2014-01-07 05:15:00 | 5702.10 | 5708.00 | 5700.00 | 5700.30 | 7.22 | 41150.06 | 5702.61 2014-01-07 05:16:00 | 5701.00 | 5707.96 | 5700.00 | 5707.96 | 7.35 | 41924.70 | 5704.04 2014-01-07 05:17:00 | 5702.10 | 5720.00 | 5702.10 | 5720.00 | 32.35 | 184839.28 | 5712.85 2014-01-07 05:18:00 | 5721.11 | 5723.00 | 5706.60 | 5718.00 | 8.49 | 48553.28 | 5720.23 2014-01-07 05:19:00 | 5716.50 | 5730.00 | 5716.00 | 5720.00 | 25.61 | 146617.14 | 5724.55 2014-01-07 05:20:00 | 5720.00 | 5720.00 | 5719.00 | 5719.00 | 11.87 | 67892.15 | 5719.64 2014-01-07 05:21:00 | 5719.00 | 5719.00 | 5708.57 | 5713.28 | 21.46 | 122652.77 | 5715.41 2014-01-07 05:22:00 | 5719.76 | 5719.99 | 5711.00 | 5712.00 | 17.77 | 101638.61 | 5718.39 2014-01-07 05:23:00 | 5718.20 | 5719.00 | 5713.11 | 5719.00 | 12.12 | 69267.48 | 5715.14 2014-01-07 05:24:00 | 5712.01 | 5719.99 | 5712.01 | 5719.99 | 5.92 | 33851.70 | 5718.19 2014-01-07 05:25:00 | 5719.99 | 5727.80 | 5719.99 | 5726.30 | 26.17 | 149723.26 | 5721.84 2014-01-07 05:26:00 | 5726.30 | 5727.81 | 5722.00 | 5727.31 | 12.17 | 69676.58 | 5726.22 2014-01-07 05:27:00 | 5726.99 | 5727.00 | 5724.00 | 5727.00 | 1.97 | 11275.84 | 5726.68 2014-01-07 05:28:00 | 5725.00 | 5725.00 | 5720.00 | 5720.00 | 7.59 | 43430.18 | 5722.03 2014-01-07 05:29:00 | 5715.39 | 5726.00 | 5715.39 | 5720.00 | 7.41 | 42388.76 | 5720.48 2014-01-07 05:30:00 | 5721.00 | 5723.01 | 5720.01 | 5723.01 | 19.38 | 110894.39 | 5720.92 2014-01-07 05:31:00 | 5723.01 | 5729.00 | 5720.20 | 5728.99 | 4.66 | 26664.84 | 5726.99 2014-01-07 05:32:00 | 5727.16 | 5730.00 | 5721.20 | 5730.00 | 34.66 | 198458.59 | 5726.53 2014-01-07 05:33:00 | 5727.52 | 5750.00 | 5722.25 | 5729.00 | 27.93 | 160229.07 | 5737.63 2014-01-07 05:34:00 | 5723.20 | 5730.00 | 5722.00 | 5728.01 | 18.89 | 108124.15 | 5724.79 2014-01-07 05:35:00 | 5728.01 | 5745.12 | 5722.01 | 5730.00 | 30.54 | 175015.77 | 5730.89 2014-01-07 05:36:00 | 5730.00 | 5746.00 | 5724.00 | 5724.01 | 28.88 | 165505.45 | 5731.59 2014-01-07 05:37:00 | 5724.50 | 5728.80 | 5724.00 | 5727.00 | 23.80 | 136332.41 | 5727.29 2014-01-07 05:38:00 | 5727.00 | 5730.10 | 5724.00 | 5724.00 | 12.86 | 73634.39 | 5724.96 2014-01-07 05:39:00 | 5724.00 | 5727.00 | 5722.00 | 5722.00 | 16.94 | 96942.67 | 5723.38 2014-01-07 05:40:00 | 5722.00 | 5726.00 | 5721.00 | 5726.00 | 5.71 | 32668.56 | 5722.29 2014-01-07 05:41:00 | 5724.00 | 5724.00 | 5717.56 | 5717.76 | 10.55 | 60353.22 | 5720.14 2014-01-07 05:42:00 | 5712.01 | 5721.97 | 5712.00 | 5712.00 | 13.58 | 77644.59 | 5716.31 2014-01-07 05:43:00 | 5713.00 | 5717.46 | 5705.00 | 5712.01 | 28.23 | 161208.15 | 5711.34 2014-01-07 05:44:00 | 5712.01 | 5713.00 | 5703.10 | 5713.00 | 23.95 | 136672.03 | 5706.08 2014-01-07 05:45:00 | 5713.51 | 5714.01 | 5703.11 | 5703.11 | 9.71 | 55463.87 | 5709.68 2014-01-07 05:46:00 | 5712.70 | 5713.00 | 5700.10 | 5703.00 | 15.11 | 86147.38 | 5702.48 2014-01-07 05:47:00 | 5701.00 | 5712.69 | 5699.00 | 5711.00 | 31.92 | 182036.44 | 5703.61 2014-01-07 05:48:00 | 5711.00 | 5713.00 | 5701.00 | 5704.00 | 31.60 | 180393.54 | 5708.48 2014-01-07 05:49:00 | 5711.99 | 5712.00 | 5705.00 | 5709.00 | 20.09 | 114698.80 | 5708.96 2014-01-07 05:50:00 | 5709.00 | 5712.00 | 5704.00 | 5704.00 | 15.17 | 86546.07 | 5706.59 2014-01-07 05:51:00 | 5703.00 | 5708.89 | 5700.00 | 5700.00 | 40.88 | 233128.19 | 5703.02 2014-01-07 05:52:00 | 5705.00 | 5705.00 | 5700.00 | 5701.27 | 19.05 | 108627.67 | 5701.04 2014-01-07 05:53:00 | 5703.79 | 5704.98 | 5700.00 | 5704.00 | 24.97 | 142400.46 | 5703.32 2014-01-07 05:54:00 | 5704.00 | 5709.00 | 5702.00 | 5702.00 | 12.58 | 71760.41 | 5704.33 2014-01-07 05:55:00 | 5704.00 | 5709.00 | 5701.00 | 5709.00 | 9.71 | 55400.44 | 5704.92 2014-01-07 05:56:00 | 5703.69 | 5709.00 | 5701.00 | 5708.00 | 26.41 | 150651.91 | 5704.35 2014-01-07 05:57:00 | 5708.00 | 5710.00 | 5701.00 | 5705.00 | 12.19 | 69594.64 | 5707.75 2014-01-07 05:58:00 | 5709.00 | 5709.90 | 5704.00 | 5706.85 | 9.73 | 55550.38 | 5708.01 2014-01-07 05:59:00 | 5708.00 | 5708.00 | 5701.00 | 5701.00 | 6.35 | 36201.23 | 5701.88 2014-01-07 06:00:00 | 5701.00 | 5701.00 | 5685.00 | 5685.00 | 25.89 | 147404.50 | 5693.49 2014-01-07 06:01:00 | 5685.00 | 5690.00 | 5667.28 | 5674.15 | 32.42 | 184041.84 | 5677.15 2014-01-07 06:02:00 | 5673.53 | 5679.00 | 5660.00 | 5670.00 | 31.30 | 177388.15 | 5666.99 2014-01-07 06:03:00 | 5670.00 | 5670.00 | 5660.00 | 5660.00 | 9.34 | 52924.46 | 5668.86 2014-01-07 06:04:00 | 5660.00 | 5660.00 | 5651.00 | 5660.00 | 31.92 | 180555.55 | 5655.79 2014-01-07 06:05:00 | 5658.88 | 5660.00 | 5651.00 | 5660.00 | 25.18 | 142361.60 | 5652.86 2014-01-07 06:06:00 | 5660.00 | 5668.00 | 5658.87 | 5660.00 | 20.38 | 115352.41 | 5660.91 2014-01-07 06:07:00 | 5665.00 | 5679.19 | 5660.00 | 5670.92 | 30.46 | 172604.56 | 5667.53 2014-01-07 06:08:00 | 5679.99 | 5680.00 | 5655.00 | 5669.00 | 23.59 | 133722.31 | 5669.56 2014-01-07 06:09:00 | 5668.00 | 5670.00 | 5665.98 | 5670.00 | 40.59 | 230100.07 | 5669.30 2014-01-07 06:10:00 | 5683.14 | 5686.99 | 5670.00 | 5672.00 | 61.40 | 348585.10 | 5677.56 2014-01-07 06:11:00 | 5679.00 | 5679.00 | 5670.10 | 5675.00 | 22.01 | 124846.35 | 5673.29 2014-01-07 06:12:00 | 5672.19 | 5674.50 | 5666.00 | 5666.00 | 26.11 | 148051.74 | 5670.53 2014-01-07 06:13:00 | 5666.00 | 5666.00 | 5650.00 | 5650.00 | 65.63 | 371097.41 | 5654.21 2014-01-07 06:14:00 | 5650.00 | 5650.00 | 5625.88 | 5640.00 | 38.53 | 217364.80 | 5641.44 2014-01-07 06:15:00 | 5640.00 | 5650.00 | 5630.00 | 5640.00 | 49.43 | 278743.42 | 5639.38 2014-01-07 06:16:00 | 5649.00 | 5650.00 | 5625.00 | 5625.00 | 43.81 | 246881.52 | 5634.76 2014-01-07 06:17:00 | 5630.00 | 5640.00 | 5618.18 | 5620.00 | 28.02 | 157703.85 | 5628.26 2014-01-07 06:18:00 | 5620.00 | 5640.00 | 5619.00 | 5638.16 | 61.11 | 344378.45 | 5635.29 2014-01-07 06:19:00 | 5636.55 | 5649.67 | 5626.11 | 5641.00 | 38.07 | 214558.03 | 5635.88 2014-01-07 06:20:00 | 5647.97 | 5649.76 | 5639.00 | 5640.00 | 26.50 | 149482.55 | 5641.92 2014-01-07 06:21:00 | 5639.19 | 5639.19 | 5632.00 | 5633.00 | 26.68 | 150334.71 | 5635.37 2014-01-07 06:22:00 | 5634.56 | 5637.30 | 5625.81 | 5631.16 | 33.69 | 189789.03 | 5633.06 2014-01-07 06:23:00 | 5630.00 | 5633.00 | 5630.00 | 5632.00 | 16.62 | 93592.88 | 5631.34 2014-01-07 06:24:00 | 5633.00 | 5650.00 | 5633.00 | 5640.00 | 50.55 | 284896.96 | 5635.50 2014-01-07 06:25:00 | 5640.00 | 5650.00 | 5633.50 | 5633.50 | 36.37 | 205126.33 | 5639.37 2014-01-07 06:26:00 | 5633.50 | 5640.00 | 5632.80 | 5634.51 | 42.20 | 237771.07 | 5634.79 2014-01-07 06:27:00 | 5634.06 | 5640.00 | 5633.00 | 5640.00 | 13.93 | 78516.51 | 5637.31 2014-01-07 06:28:00 | 5642.00 | 5643.93 | 5630.00 | 5630.00 | 46.81 | 263829.26 | 5636.78 2014-01-07 06:29:00 | 5628.00 | 5630.00 | 5610.00 | 5625.00 | 25.03 | 140775.12 | 5624.26 2014-01-07 06:30:00 | 5624.90 | 5631.00 | 5612.00 | 5620.91 | 61.45 | 345541.30 | 5623.13 2014-01-07 06:31:00 | 5620.00 | 5631.90 | 5620.00 | 5630.00 | 47.83 | 269147.70 | 5627.64 2014-01-07 06:32:00 | 5631.00 | 5631.90 | 5626.82 | 5630.10 | 18.51 | 104210.58 | 5629.66 2014-01-07 06:33:00 | 5630.00 | 5630.00 | 5627.50 | 5627.50 | 1.51 | 8520.07 | 5627.52 2014-01-07 06:34:00 | 5626.00 | 5627.00 | 5620.10 | 5621.00 | 21.56 | 121253.85 | 5623.24 2014-01-07 06:35:00 | 5621.00 | 5621.00 | 5612.00 | 5612.00 | 25.31 | 142148.57 | 5616.74 2014-01-07 06:36:00 | 5612.00 | 5624.86 | 5612.00 | 5624.86 | 42.65 | 239598.40 | 5618.31 2014-01-07 06:37:00 | 5621.00 | 5622.61 | 5613.01 | 5620.00 | 16.03 | 90045.38 | 5617.30 2014-01-07 06:38:00 | 5620.00 | 5620.73 | 5614.00 | 5617.87 | 87.61 | 492175.92 | 5617.68 2014-01-07 06:39:00 | 5616.00 | 5624.84 | 5616.00 | 5621.00 | 19.10 | 107377.26 | 5622.14 2014-01-07 06:40:00 | 5622.00 | 5627.50 | 5621.10 | 5626.00 | 33.95 | 190941.26 | 5623.69 2014-01-07 06:41:00 | 5627.50 | 5638.00 | 5627.50 | 5635.00 | 33.94 | 191168.32 | 5632.87 2014-01-07 06:42:00 | 5632.52 | 5635.00 | 5625.00 | 5626.33 | 22.63 | 127409.64 | 5629.87 2014-01-07 06:43:00 | 5625.00 | 5630.00 | 5625.00 | 5630.00 | 9.72 | 54730.35 | 5628.38 2014-01-07 06:44:00 | 5632.15 | 5635.00 | 5628.00 | 5630.00 | 23.71 | 133519.84 | 5630.90 2014-01-07 06:45:00 | 5630.00 | 5633.00 | 5629.00 | 5629.00 | 8.40 | 47280.43 | 5630.63 2014-01-07 06:46:00 | 5628.00 | 5628.00 | 5624.40 | 5625.00 | 14.59 | 82087.61 | 5626.29 2014-01-07 06:47:00 | 5624.40 | 5626.00 | 5618.00 | 5626.00 | 19.93 | 112011.30 | 5621.36 2014-01-07 06:48:00 | 5624.40 | 5626.00 | 5623.38 | 5623.38 | 8.82 | 49588.58 | 5624.84 2014-01-07 06:49:00 | 5622.00 | 5625.00 | 5622.00 | 5625.00 | 7.73 | 43480.93 | 5624.23 2014-01-07 06:50:00 | 5626.00 | 5630.00 | 5626.00 | 5630.00 | 14.18 | 79814.14 | 5627.05 2014-01-07 06:51:00 | 5626.00 | 5630.00 | 5626.00 | 5629.00 | 6.86 | 38593.10 | 5627.46 2014-01-07 06:52:00 | 5627.00 | 5634.00 | 5626.00 | 5633.24 | 24.06 | 135446.10 | 5628.58 2014-01-07 06:53:00 | 5634.00 | 5634.00 | 5627.80 | 5627.80 | 5.19 | 29228.91 | 5630.69 2014-01-07 06:54:00 | 5627.50 | 5630.00 | 5627.50 | 5630.00 | 4.44 | 24981.72 | 5627.78 2014-01-07 06:55:00 | 5628.00 | 5628.00 | 5622.00 | 5625.00 | 14.36 | 80765.24 | 5625.89 2014-01-07 06:56:00 | 5625.00 | 5634.00 | 5625.00 | 5631.00 | 55.37 | 311714.70 | 5630.18 2014-01-07 06:57:00 | 5628.73 | 5635.50 | 5627.53 | 5635.00 | 11.77 | 66272.31 | 5632.05 2014-01-07 06:58:00 | 5635.00 | 5636.50 | 5634.00 | 5635.01 | 13.71 | 77278.87 | 5635.04 2014-01-07 06:59:00 | 5636.00 | 5644.00 | 5636.00 | 5642.00 | 7.62 | 42955.54 | 5638.69 2014-01-07 07:00:00 | 5645.00 | 5668.00 | 5645.00 | 5666.47 | 57.77 | 326542.72 | 5652.56 2014-01-07 07:01:00 | 5660.00 | 5668.00 | 5639.70 | 5640.00 | 56.30 | 318236.08 | 5653.01 2014-01-07 07:02:00 | 5632.22 | 5640.00 | 5622.00 | 5639.11 | 38.72 | 218191.54 | 5635.40 2014-01-07 07:03:00 | 5636.69 | 5638.94 | 5626.06 | 5630.00 | 50.85 | 286506.22 | 5634.56 2014-01-07 07:04:00 | 5626.15 | 5637.93 | 5622.00 | 5631.56 | 48.05 | 270652.81 | 5632.50 2014-01-07 07:05:00 | 5635.00 | 5635.00 | 5625.00 | 5625.50 | 48.43 | 272598.46 | 5629.29 2014-01-07 07:06:00 | 5630.00 | 5630.00 | 5622.00 | 5622.00 | 15.03 | 84526.09 | 5624.20 2014-01-07 07:07:00 | 5622.00 | 5624.00 | 5620.00 | 5624.00 | 9.00 | 50598.90 | 5622.72 2014-01-07 07:08:00 | 5624.00 | 5625.00 | 5620.18 | 5624.80 | 39.93 | 224540.27 | 5623.35 2014-01-07 07:09:00 | 5624.80 | 5625.00 | 5621.80 | 5625.00 | 53.67 | 301873.76 | 5624.21 2014-01-07 07:10:00 | 5625.00 | 5635.00 | 5625.00 | 5635.00 | 59.51 | 335043.93 | 5630.14 2014-01-07 07:11:00 | 5635.00 | 5638.99 | 5635.00 | 5638.99 | 5.87 | 33069.93 | 5635.64 2014-01-07 07:12:00 | 5639.00 | 5639.00 | 5635.00 | 5635.00 | 8.05 | 45373.76 | 5637.19 2014-01-07 07:13:00 | 5637.57 | 5638.69 | 5629.99 | 5635.00 | 45.57 | 256816.29 | 5636.01 2014-01-07 07:14:00 | 5633.82 | 5635.00 | 5631.00 | 5631.00 | 38.05 | 214343.00 | 5633.19 2014-01-07 07:15:00 | 5631.00 | 5631.00 | 5630.00 | 5630.00 | 9.24 | 52033.46 | 5630.11 2014-01-07 07:16:00 | 5633.00 | 5636.49 | 5630.00 | 5630.01 | 19.67 | 110829.23 | 5634.43 2014-01-07 07:17:00 | 5639.00 | 5644.82 | 5639.00 | 5644.82 | 22.01 | 124162.32 | 5641.69 2014-01-07 07:18:00 | 5644.07 | 5644.07 | 5635.49 | 5640.00 | 36.93 | 208274.07 | 5639.09 2014-01-07 07:19:00 | 5636.89 | 5644.00 | 5636.89 | 5642.00 | 4.69 | 26466.08 | 5643.09 2014-01-07 07:20:00 | 5640.75 | 5641.90 | 5636.21 | 5636.67 | 38.06 | 214567.47 | 5638.06 2014-01-07 07:21:00 | 5637.03 | 5640.00 | 5630.00 | 5630.00 | 27.28 | 153785.27 | 5636.46 2014-01-07 07:22:00 | 5629.99 | 5629.99 | 5615.00 | 5615.00 | 16.69 | 93793.26 | 5621.08 2014-01-07 07:23:00 | 5615.00 | 5617.00 | 5602.20 | 5610.00 | 92.50 | 518955.59 | 5610.15 2014-01-07 07:24:00 | 5610.01 | 5620.00 | 5600.11 | 5610.00 | 81.63 | 457739.98 | 5607.57 2014-01-07 07:25:00 | 5610.80 | 5615.00 | 5608.00 | 5615.00 | 4.66 | 26120.46 | 5611.27 2014-01-07 07:26:00 | 5612.02 | 5627.09 | 5612.02 | 5618.30 | 39.65 | 222921.88 | 5622.38 2014-01-07 07:27:00 | 5620.00 | 5624.00 | 5620.00 | 5624.00 | 4.65 | 26162.25 | 5621.45 2014-01-07 07:28:00 | 5620.00 | 5623.97 | 5617.80 | 5617.80 | 45.30 | 254619.19 | 5621.10 2014-01-07 07:29:00 | 5618.00 | 5620.00 | 5612.00 | 5613.44 | 76.85 | 431508.75 | 5615.24 2014-01-07 07:30:00 | 5613.45 | 5620.00 | 5613.38 | 5617.80 | 32.94 | 185007.66 | 5615.82 2014-01-07 07:31:00 | 5617.80 | 5619.00 | 5617.80 | 5619.00 | 0.90 | 5050.70 | 5618.13 2014-01-07 07:32:00 | 5619.00 | 5619.99 | 5613.47 | 5616.86 | 15.24 | 85619.53 | 5616.97 2014-01-07 07:33:00 | 5618.30 | 5618.90 | 5616.87 | 5618.00 | 8.51 | 47807.72 | 5617.83 2014-01-07 07:34:00 | 5618.00 | 5620.00 | 5616.00 | 5617.00 | 24.07 | 135216.27 | 5617.86 2014-01-07 07:35:00 | 5615.68 | 5621.00 | 5613.25 | 5614.00 | 38.59 | 216766.23 | 5616.58 2014-01-07 07:36:00 | 5619.21 | 5628.00 | 5614.67 | 5625.95 | 33.12 | 186232.18 | 5622.44 2014-01-07 07:37:00 | 5623.32 | 5627.50 | 5623.32 | 5627.00 | 6.13 | 34473.59 | 5624.67 2014-01-07 07:38:00 | 5627.00 | 5627.00 | 5621.56 | 5624.53 | 15.51 | 87241.17 | 5624.47 2014-01-07 07:39:00 | 5625.69 | 5625.76 | 5621.32 | 5624.11 | 23.91 | 134466.97 | 5624.59 2014-01-07 07:40:00 | 5622.08 | 5622.73 | 5615.00 | 5618.17 | 81.50 | 457996.28 | 5619.86 2014-01-07 07:41:00 | 5617.24 | 5619.50 | 5617.24 | 5619.50 | 13.06 | 73384.27 | 5617.29 2014-01-07 07:42:00 | 5620.00 | 5620.00 | 5620.00 | 5620.00 | 2.76 | 15505.58 | 5620.00 2014-01-07 07:43:00 | 5621.00 | 5622.00 | 5620.00 | 5622.00 | 3.40 | 19111.00 | 5620.88 2014-01-07 07:44:00 | 5622.00 | 5622.00 | 5620.00 | 5621.20 | 1.74 | 9752.10 | 5620.80 2014-01-07 07:45:00 | 5621.50 | 5622.00 | 5621.00 | 5622.00 | 6.13 | 34450.82 | 5621.87 2014-01-07 07:46:00 | 5622.00 | 5623.00 | 5622.00 | 5622.00 | 5.44 | 30587.08 | 5622.62 2014-01-07 07:47:00 | 5621.00 | 5627.77 | 5620.00 | 5620.00 | 30.97 | 174135.87 | 5622.73 2014-01-07 07:48:00 | 5620.11 | 5622.00 | 5619.00 | 5619.00 | 8.98 | 50436.71 | 5619.69 2014-01-07 07:49:00 | 5619.00 | 5619.00 | 5618.10 | 5618.10 | 1.37 | 7703.05 | 5618.56 2014-01-07 07:50:00 | 5619.00 | 5620.00 | 5618.10 | 5620.00 | 6.40 | 35935.11 | 5618.37 2014-01-07 07:51:00 | 5619.99 | 5622.50 | 5619.99 | 5622.00 | 9.09 | 51089.16 | 5620.99 2014-01-07 07:52:00 | 5623.10 | 5624.99 | 5620.17 | 5624.99 | 10.65 | 59862.51 | 5623.00 2014-01-07 07:53:00 | 5624.99 | 5629.00 | 5620.07 | 5625.00 | 21.89 | 123148.07 | 5624.74 2014-01-07 07:54:00 | 5629.00 | 5629.00 | 5622.29 | 5627.90 | 28.36 | 159543.45 | 5625.06 2014-01-07 07:55:00 | 5627.90 | 5628.00 | 5622.00 | 5624.75 | 38.06 | 214065.81 | 5625.17 2014-01-07 07:56:00 | 5628.00 | 5629.00 | 5627.00 | 5629.00 | 9.78 | 55018.89 | 5628.53 2014-01-07 07:57:00 | 5628.00 | 5629.00 | 5622.00 | 5628.31 | 22.99 | 129391.43 | 5627.43 2014-01-07 07:58:00 | 5625.00 | 5629.00 | 5623.21 | 5624.76 | 52.47 | 295188.91 | 5625.43 2014-01-07 07:59:00 | 5628.00 | 5628.00 | 5628.00 | 5628.00 | 0.22 | 1255.04 | 5628.00 2014-01-07 08:00:00 | 5625.10 | 5625.10 | 5623.00 | 5623.00 | 4.23 | 23771.54 | 5623.74 2014-01-07 08:01:00 | 5623.00 | 5626.21 | 5623.00 | 5626.21 | 27.28 | 153442.44 | 5625.34 2014-01-07 08:02:00 | 5623.00 | 5625.82 | 5623.00 | 5623.00 | 9.60 | 54009.27 | 5625.38 2014-01-07 08:03:00 | 5622.00 | 5622.00 | 5621.50 | 5622.00 | 3.34 | 18777.35 | 5621.96 2014-01-07 08:04:00 | 5622.00 | 5622.00 | 5620.02 | 5620.02 | 16.02 | 90033.31 | 5620.41 2014-01-07 08:05:00 | 5620.00 | 5620.00 | 5618.10 | 5618.10 | 2.58 | 14491.19 | 5618.92 2014-01-07 08:06:00 | 5618.00 | 5618.00 | 5616.00 | 5616.00 | 4.30 | 24153.10 | 5617.00 2014-01-07 08:07:00 | 5616.00 | 5621.57 | 5616.00 | 5620.65 | 14.85 | 83485.88 | 5620.43 2014-01-07 08:08:00 | 5618.92 | 5621.99 | 5615.59 | 5617.66 | 29.21 | 164115.77 | 5618.48 2014-01-07 08:09:00 | 5621.90 | 5621.99 | 5617.00 | 5620.00 | 14.22 | 79920.17 | 5621.06 2014-01-07 08:10:00 | 5620.00 | 5620.00 | 5620.00 | 5620.00 | 3.43 | 19248.50 | 5620.00 2014-01-07 08:11:00 | 5618.00 | 5618.00 | 5618.00 | 5618.00 | 1.35 | 7606.77 | 5618.00 2014-01-07 08:12:00 | 5618.00 | 5618.00 | 5616.00 | 5616.00 | 6.22 | 34931.76 | 5616.04 2014-01-07 08:13:00 | 5616.00 | 5616.00 | 5615.00 | 5615.90 | 17.49 | 98194.88 | 5615.31 2014-01-07 08:14:00 | 5616.71 | 5619.85 | 5615.90 | 5616.08 | 27.46 | 154240.75 | 5616.92 2014-01-07 08:15:00 | 5620.00 | 5622.00 | 5616.00 | 5617.50 | 34.27 | 192596.53 | 5619.97 2014-01-07 08:16:00 | 5621.45 | 5621.76 | 5618.00 | 5618.00 | 51.08 | 287008.50 | 5619.35 2014-01-07 08:17:00 | 5618.00 | 5621.78 | 5617.00 | 5617.00 | 12.34 | 69324.30 | 5618.76 2014-01-07 08:18:00 | 5618.81 | 5620.69 | 5617.00 | 5620.00 | 54.04 | 303705.72 | 5619.71 2014-01-07 08:19:00 | 5620.00 | 5621.36 | 5618.00 | 5618.00 | 27.44 | 154194.21 | 5619.94 2014-01-07 08:20:00 | 5617.00 | 5620.00 | 5616.00 | 5620.00 | 5.22 | 29317.49 | 5617.45 2014-01-07 08:21:00 | 5622.00 | 5622.00 | 5617.01 | 5618.95 | 46.60 | 261801.36 | 5618.54 2014-01-07 08:22:00 | 5617.31 | 5619.94 | 5616.99 | 5616.99 | 24.15 | 135684.59 | 5617.94 2014-01-07 08:23:00 | 5620.00 | 5620.00 | 5620.00 | 5620.00 | 0.30 | 1686.00 | 5620.00 2014-01-07 08:24:00 | 5620.00 | 5620.00 | 5620.00 | 5620.00 | 0.30 | 1674.76 | 5620.00 2014-01-07 08:25:00 | 5620.00 | 5620.00 | 5617.01 | 5617.01 | 2.51 | 14094.64 | 5619.87 2014-01-07 08:26:00 | 5620.00 | 5621.00 | 5620.00 | 5621.00 | 2.14 | 12015.70 | 5620.06 2014-01-07 08:27:00 | 5620.00 | 5620.00 | 5620.00 | 5620.00 | 0.88 | 4945.60 | 5620.00 2014-01-07 08:28:00 | 5620.00 | 5621.00 | 5620.00 | 5621.00 | 3.94 | 22167.22 | 5620.49 2014-01-07 08:29:00 | . | . | . | . | . | . | . 2014-01-07 08:30:00 | 5620.00 | 5620.90 | 5620.00 | 5620.90 | 4.02 | 22572.06 | 5620.53 2014-01-07 08:31:00 | 5620.00 | 5620.00 | 5619.00 | 5619.00 | 0.89 | 5001.44 | 5619.60 2014-01-07 08:32:00 | 5620.00 | 5620.00 | 5619.00 | 5620.00 | 3.05 | 17151.08 | 5619.62 2014-01-07 08:33:00 | 5619.00 | 5622.00 | 5618.01 | 5622.00 | 2.29 | 12859.78 | 5620.53 2014-01-07 08:34:00 | 5620.00 | 5622.00 | 5620.00 | 5622.00 | 2.72 | 15300.40 | 5621.01 2014-01-07 08:35:00 | 5622.00 | 5623.00 | 5620.00 | 5622.00 | 7.09 | 39873.05 | 5621.46 2014-01-07 08:36:00 | 5622.00 | 5630.00 | 5622.00 | 5630.00 | 25.80 | 145084.65 | 5624.53 2014-01-07 08:37:00 | 5625.00 | 5639.27 | 5619.00 | 5627.03 | 72.77 | 409406.15 | 5626.34 2014-01-07 08:38:00 | 5620.73 | 5629.59 | 5618.00 | 5620.00 | 45.27 | 254643.24 | 5624.49 2014-01-07 08:39:00 | 5620.36 | 5623.52 | 5619.00 | 5620.00 | 35.20 | 197887.85 | 5621.65 2014-01-07 08:40:00 | 5622.00 | 5624.39 | 5618.09 | 5622.38 | 13.98 | 78567.94 | 5620.43 2014-01-07 08:41:00 | 5619.76 | 5621.83 | 5618.00 | 5621.83 | 59.87 | 336478.63 | 5620.25 2014-01-07 08:42:00 | 5621.00 | 5621.00 | 5620.00 | 5620.00 | 1.71 | 9610.87 | 5620.39 2014-01-07 08:43:00 | 5619.00 | 5621.00 | 5619.00 | 5619.00 | 5.32 | 29894.52 | 5619.27 2014-01-07 08:44:00 | 5619.00 | 5625.00 | 5619.00 | 5619.79 | 8.32 | 46801.44 | 5622.47 2014-01-07 08:45:00 | 5624.00 | 5624.00 | 5620.00 | 5621.11 | 45.86 | 257828.33 | 5622.20 2014-01-07 08:46:00 | 5620.81 | 5620.81 | 5620.81 | 5620.81 | 0.31 | 1731.21 | 5620.81 2014-01-07 08:47:00 | 5620.81 | 5620.81 | 5620.00 | 5620.00 | 2.18 | 12246.47 | 5620.23 2014-01-07 08:48:00 | 5620.00 | 5621.00 | 5620.00 | 5621.00 | 2.99 | 16782.11 | 5620.26 2014-01-07 08:49:00 | 5620.00 | 5620.00 | 5620.00 | 5620.00 | 0.02 | 101.16 | 5620.00 2014-01-07 08:50:00 | 5618.00 | 5618.90 | 5618.00 | 5618.90 | 1.19 | 6696.83 | 5618.14 2014-01-07 08:51:00 | 5618.90 | 5618.90 | 5618.90 | 5618.90 | 1.23 | 6922.48 | 5618.90 2014-01-07 08:52:00 | 5619.90 | 5620.00 | 5619.90 | 5620.00 | 3.00 | 16859.91 | 5619.97 2014-01-07 08:53:00 | 5620.00 | 5625.00 | 5616.00 | 5623.59 | 58.97 | 331451.65 | 5621.16 2014-01-07 08:54:00 | 5622.00 | 5622.00 | 5622.00 | 5622.00 | 1.51 | 8489.22 | 5622.00 2014-01-07 08:55:00 | 5622.00 | 5624.00 | 5620.80 | 5624.00 | 23.18 | 130363.08 | 5623.46 2014-01-07 08:56:00 | 5624.00 | 5624.00 | 5622.02 | 5623.30 | 2.46 | 13840.32 | 5623.86 2014-01-07 08:57:00 | 5623.00 | 5623.00 | 5623.00 | 5623.00 | 9.65 | 54290.07 | 5623.00 2014-01-07 08:58:00 | 5622.00 | 5623.00 | 5620.00 | 5623.00 | 16.70 | 93906.11 | 5621.44 2014-01-07 08:59:00 | 5621.99 | 5623.00 | 5621.99 | 5622.00 | 9.12 | 51273.21 | 5622.06 2014-01-07 09:00:00 | 5622.00 | 5624.00 | 5622.00 | 5624.00 | 15.19 | 85434.07 | 5622.88 2014-01-07 09:01:00 | 5620.42 | 5625.00 | 5620.02 | 5625.00 | 17.64 | 99126.41 | 5620.69 2014-01-07 09:02:00 | 5625.00 | 5628.00 | 5625.00 | 5628.00 | 13.43 | 75579.34 | 5626.39 2014-01-07 09:03:00 | 5628.30 | 5633.65 | 5628.00 | 5633.50 | 7.56 | 42554.70 | 5630.42 2014-01-07 09:04:00 | 5634.96 | 5638.00 | 5622.31 | 5638.00 | 23.20 | 130610.99 | 5629.78 2014-01-07 09:05:00 | 5638.99 | 5648.99 | 5638.99 | 5648.99 | 24.66 | 139137.52 | 5643.15 2014-01-07 09:06:00 | 5648.99 | 5652.00 | 5648.99 | 5650.80 | 10.40 | 58741.71 | 5650.41 2014-01-07 09:07:00 | 5650.80 | 5659.00 | 5650.80 | 5652.00 | 19.78 | 111903.11 | 5657.10 2014-01-07 09:08:00 | 5652.00 | 5679.20 | 5638.49 | 5679.20 | 21.82 | 123313.96 | 5651.16 2014-01-07 09:09:00 | 5666.46 | 5680.00 | 5651.00 | 5675.00 | 27.79 | 157463.53 | 5667.21 2014-01-07 09:10:00 | 5677.50 | 5686.00 | 5675.00 | 5686.00 | 12.83 | 72856.57 | 5679.94 2014-01-07 09:11:00 | 5681.01 | 5686.00 | 5650.00 | 5678.11 | 50.75 | 287993.63 | 5674.75 2014-01-07 09:12:00 | 5664.04 | 5681.00 | 5661.35 | 5669.96 | 37.00 | 209850.47 | 5671.02 2014-01-07 09:13:00 | 5669.97 | 5680.00 | 5663.32 | 5670.97 | 25.49 | 144612.80 | 5674.21 2014-01-07 09:14:00 | 5678.00 | 5681.00 | 5670.00 | 5681.00 | 15.41 | 87528.07 | 5679.22 2014-01-07 09:15:00 | 5680.40 | 5685.01 | 5680.10 | 5684.70 | 12.23 | 69508.57 | 5682.05 2014-01-07 09:16:00 | 5684.70 | 5685.00 | 5681.05 | 5684.50 | 8.64 | 49107.88 | 5683.78 2014-01-07 09:17:00 | 5684.50 | 5688.00 | 5680.00 | 5684.50 | 43.34 | 246388.82 | 5684.50 2014-01-07 09:18:00 | 5684.00 | 5684.00 | 5673.00 | 5677.00 | 17.85 | 101361.93 | 5678.86 2014-01-07 09:19:00 | 5673.00 | 5677.00 | 5670.00 | 5670.00 | 19.03 | 107963.23 | 5673.32 2014-01-07 09:20:00 | 5679.99 | 5680.00 | 5635.97 | 5680.00 | 47.37 | 268195.29 | 5661.95 2014-01-07 09:21:00 | 5679.99 | 5684.00 | 5671.34 | 5676.00 | 27.56 | 156500.69 | 5678.54 2014-01-07 09:22:00 | 5679.50 | 5680.00 | 5671.42 | 5680.00 | 53.82 | 305510.03 | 5676.62 2014-01-07 09:23:00 | 5680.00 | 5680.00 | 5680.00 | 5680.00 | 1.34 | 7611.20 | 5680.00 2014-01-07 09:24:00 | 5680.00 | 5681.00 | 5680.00 | 5681.00 | 7.25 | 41199.30 | 5680.31 2014-01-07 09:25:00 | 5680.00 | 5684.00 | 5680.00 | 5684.00 | 10.38 | 58994.10 | 5682.34 2014-01-07 09:26:00 | 5684.00 | 5684.50 | 5683.00 | 5683.00 | 5.66 | 32153.86 | 5683.91 2014-01-07 09:27:00 | 5683.50 | 5684.00 | 5683.00 | 5683.00 | 9.59 | 54505.31 | 5683.56 2014-01-07 09:28:00 | 5683.00 | 5683.00 | 5675.02 | 5675.02 | 50.23 | 285143.51 | 5677.32 2014-01-07 09:29:00 | 5675.02 | 5679.00 | 5675.00 | 5675.00 | 31.70 | 179905.27 | 5675.24 2014-01-07 09:30:00 | 5678.99 | 5678.99 | 5664.00 | 5664.00 | 34.90 | 197959.15 | 5672.34 2014-01-07 09:31:00 | 5665.81 | 5677.20 | 5664.00 | 5670.00 | 31.30 | 177473.00 | 5669.88 2014-01-07 09:32:00 | 5670.00 | 5670.00 | 5667.00 | 5669.00 | 19.61 | 111179.15 | 5668.65 2014-01-07 09:33:00 | 5669.00 | 5669.00 | 5654.00 | 5663.87 | 35.00 | 198207.35 | 5662.91 2014-01-07 09:34:00 | 5654.00 | 5665.00 | 5652.82 | 5663.00 | 1.20 | 6795.05 | 5662.54 2014-01-07 09:35:00 | 5665.00 | 5665.00 | 5660.00 | 5660.22 | 10.19 | 57670.68 | 5661.76 2014-01-07 09:36:00 | 5660.22 | 5667.89 | 5660.22 | 5667.89 | 5.09 | 28803.69 | 5663.33 2014-01-07 09:37:00 | 5667.89 | 5667.89 | 5665.00 | 5665.00 | 0.20 | 1133.14 | 5665.69 2014-01-07 09:38:00 | 5668.00 | 5669.00 | 5665.00 | 5669.00 | 4.44 | 25160.55 | 5666.79 2014-01-07 09:39:00 | 5669.00 | 5677.27 | 5669.00 | 5671.50 | 22.89 | 129868.55 | 5674.34 2014-01-07 09:40:00 | 5671.51 | 5672.47 | 5669.00 | 5669.51 | 7.78 | 44116.47 | 5669.77 2014-01-07 09:41:00 | 5670.00 | 5670.00 | 5669.81 | 5669.81 | 1.87 | 10585.81 | 5669.96 2014-01-07 09:42:00 | 5670.00 | 5670.00 | 5665.00 | 5669.00 | 42.09 | 238554.63 | 5667.19 2014-01-07 09:43:00 | 5667.20 | 5670.00 | 5667.20 | 5670.00 | 8.34 | 47258.61 | 5667.86 2014-01-07 09:44:00 | 5669.00 | 5670.00 | 5669.00 | 5669.00 | 2.07 | 11735.29 | 5669.22 2014-01-07 09:45:00 | 5669.00 | 5670.00 | 5669.00 | 5669.00 | 4.51 | 25554.18 | 5669.89 2014-01-07 09:46:00 | 5669.00 | 5669.00 | 5668.00 | 5668.00 | 1.07 | 6081.89 | 5668.11 2014-01-07 09:47:00 | 5668.00 | 5674.99 | 5668.00 | 5672.93 | 16.16 | 91671.08 | 5671.31 2014-01-07 09:48:00 | 5673.98 | 5680.00 | 5672.68 | 5679.00 | 21.34 | 121105.77 | 5676.12 2014-01-07 09:49:00 | 5679.00 | 5680.00 | 5679.00 | 5679.00 | 1.30 | 7383.00 | 5679.23 2014-01-07 09:50:00 | 5675.00 | 5675.00 | 5670.28 | 5671.98 | 19.43 | 110200.51 | 5672.84 2014-01-07 09:51:00 | 5675.00 | 5675.00 | 5666.56 | 5668.96 | 19.48 | 110471.92 | 5671.63 2014-01-07 09:52:00 | 5666.39 | 5670.11 | 5666.39 | 5670.00 | 18.56 | 105197.03 | 5668.25 2014-01-07 09:53:00 | 5670.00 | 5670.11 | 5667.43 | 5670.11 | 28.56 | 161904.16 | 5669.11 2014-01-07 09:54:00 | 5670.11 | 5670.11 | 5670.00 | 5670.00 | 7.05 | 39985.58 | 5670.11 2014-01-07 09:55:00 | 5666.11 | 5673.87 | 5666.11 | 5667.10 | 27.06 | 153397.78 | 5669.22 2014-01-07 09:56:00 | 5667.42 | 5667.42 | 5667.10 | 5667.20 | 11.32 | 64159.99 | 5667.34 2014-01-07 09:57:00 | 5667.20 | 5670.77 | 5667.10 | 5667.60 | 23.79 | 134866.75 | 5668.58 2014-01-07 09:58:00 | 5670.00 | 5670.00 | 5667.00 | 5667.00 | 12.81 | 72583.95 | 5667.52 2014-01-07 09:59:00 | 5667.00 | 5667.10 | 5665.00 | 5665.00 | 43.65 | 247271.70 | 5665.26 2014-01-07 10:00:00 | 5665.00 | 5665.00 | 5651.00 | 5651.00 | 69.43 | 392763.96 | 5657.06 2014-01-07 10:01:00 | 5651.00 | 5660.00 | 5650.00 | 5656.23 | 17.55 | 99184.73 | 5651.23 2014-01-07 10:02:00 | 5645.83 | 5659.00 | 5643.72 | 5650.00 | 20.90 | 118140.80 | 5652.13 2014-01-07 10:03:00 | 5650.00 | 5657.99 | 5643.00 | 5657.99 | 21.82 | 123350.36 | 5652.83 2014-01-07 10:04:00 | 5655.00 | 5655.00 | 5646.24 | 5649.50 | 18.86 | 106581.39 | 5650.89 2014-01-07 10:05:00 | 5645.00 | 5651.97 | 5645.00 | 5645.00 | 5.10 | 28791.82 | 5647.67 2014-01-07 10:06:00 | 5644.02 | 5645.00 | 5640.00 | 5640.00 | 9.49 | 53553.99 | 5642.61 2014-01-07 10:07:00 | 5637.92 | 5639.59 | 5635.66 | 5638.88 | 44.81 | 252618.48 | 5637.80 2014-01-07 10:08:00 | 5638.88 | 5649.94 | 5636.10 | 5645.00 | 21.05 | 118797.67 | 5643.06 2014-01-07 10:09:00 | 5640.97 | 5645.00 | 5640.00 | 5640.00 | 32.35 | 182520.32 | 5642.92 2014-01-07 10:10:00 | 5640.00 | 5649.99 | 5640.00 | 5649.99 | 23.84 | 134469.96 | 5640.99 2014-01-07 10:11:00 | 5641.90 | 5648.40 | 5640.01 | 5640.01 | 10.67 | 60201.05 | 5642.09 2014-01-07 10:12:00 | 5646.94 | 5648.56 | 5640.20 | 5644.09 | 10.41 | 58781.61 | 5644.48 2014-01-07 10:13:00 | 5640.71 | 5648.25 | 5640.00 | 5643.04 | 12.78 | 72126.75 | 5643.28 2014-01-07 10:14:00 | 5640.45 | 5643.40 | 5640.00 | 5640.00 | 3.46 | 19532.77 | 5642.05 2014-01-07 10:15:00 | 5640.00 | 5641.10 | 5640.00 | 5641.10 | 14.11 | 79601.53 | 5641.10 2014-01-07 10:16:00 | 5641.00 | 5645.00 | 5640.00 | 5642.00 | 28.37 | 160119.68 | 5643.18 2014-01-07 10:17:00 | 5644.90 | 5644.90 | 5642.00 | 5642.00 | 2.09 | 11771.31 | 5643.00 2014-01-07 10:18:00 | 5642.00 | 5644.90 | 5638.89 | 5644.09 | 12.31 | 69464.16 | 5642.45 2014-01-07 10:19:00 | 5639.10 | 5645.00 | 5639.00 | 5645.00 | 37.74 | 212998.88 | 5643.70 2014-01-07 10:20:00 | 5645.00 | 5645.00 | 5638.88 | 5641.22 | 26.57 | 149900.99 | 5641.95 2014-01-07 10:21:00 | 5641.81 | 5643.60 | 5639.00 | 5641.00 | 17.91 | 101040.13 | 5640.29 2014-01-07 10:22:00 | 5641.00 | 5641.00 | 5638.88 | 5641.00 | 4.74 | 26748.26 | 5640.71 2014-01-07 10:23:00 | 5640.00 | 5643.00 | 5635.20 | 5640.53 | 33.70 | 190081.09 | 5640.22 2014-01-07 10:24:00 | 5637.00 | 5640.00 | 5630.00 | 5635.79 | 17.41 | 98080.66 | 5633.58 2014-01-07 10:25:00 | 5641.56 | 5641.96 | 5632.25 | 5632.30 | 27.90 | 157227.98 | 5635.41 2014-01-07 10:26:00 | 5633.00 | 5639.18 | 5630.00 | 5633.00 | 42.19 | 237748.92 | 5634.66 2014-01-07 10:27:00 | 5633.00 | 5636.00 | 5630.00 | 5632.44 | 34.85 | 196315.79 | 5632.84 2014-01-07 10:28:00 | 5638.00 | 5638.00 | 5632.01 | 5637.00 | 26.41 | 148833.83 | 5636.36 2014-01-07 10:29:00 | 5636.00 | 5638.00 | 5634.00 | 5638.00 | 20.15 | 113585.55 | 5637.00 2014-01-07 10:30:00 | 5638.60 | 5640.00 | 5638.60 | 5640.00 | 0.36 | 2024.40 | 5639.01 2014-01-07 10:31:00 | 5640.00 | 5640.00 | 5638.00 | 5638.00 | 3.45 | 19424.91 | 5638.58 2014-01-07 10:32:00 | 5638.00 | 5638.00 | 5638.00 | 5638.00 | 1.85 | 10419.02 | 5638.00 2014-01-07 10:33:00 | 5638.00 | 5640.00 | 5634.85 | 5638.69 | 27.97 | 157694.50 | 5637.18 2014-01-07 10:34:00 | 5634.40 | 5634.77 | 5634.40 | 5634.77 | 6.44 | 36287.86 | 5634.76 2014-01-07 10:35:00 | 5634.40 | 5634.40 | 5634.40 | 5634.40 | 5.00 | 28172.00 | 5634.40 2014-01-07 10:36:00 | 5639.00 | 5639.00 | 5630.00 | 5630.00 | 27.31 | 153811.77 | 5631.66 2014-01-07 10:37:00 | 5639.00 | 5639.00 | 5633.00 | 5637.00 | 26.03 | 146703.12 | 5635.28 2014-01-07 10:38:00 | 5637.00 | 5639.00 | 5635.49 | 5639.00 | 9.45 | 53277.16 | 5637.80 2014-01-07 10:39:00 | 5640.00 | 5640.01 | 5639.00 | 5640.01 | 6.09 | 34325.41 | 5639.13 2014-01-07 10:40:00 | 5640.01 | 5643.00 | 5634.39 | 5640.01 | 26.22 | 147810.15 | 5638.17 2014-01-07 10:41:00 | 5640.00 | 5643.00 | 5640.00 | 5642.00 | 9.09 | 51253.97 | 5641.60 2014-01-07 10:42:00 | 5640.00 | 5644.00 | 5635.00 | 5639.35 | 32.20 | 181605.69 | 5640.80 2014-01-07 10:43:00 | 5638.08 | 5642.99 | 5638.08 | 5641.44 | 26.38 | 148771.31 | 5639.12 2014-01-07 10:44:00 | 5640.00 | 5643.00 | 5636.20 | 5643.00 | 13.56 | 76477.20 | 5639.50 2014-01-07 10:45:00 | 5636.00 | 5640.00 | 5635.90 | 5640.00 | 17.74 | 99982.30 | 5635.98 2014-01-07 10:46:00 | 5636.26 | 5639.13 | 5633.00 | 5633.00 | 23.33 | 131502.63 | 5636.63 2014-01-07 10:47:00 | 5633.00 | 5633.00 | 5630.00 | 5630.00 | 10.12 | 56964.05 | 5630.53 2014-01-07 10:48:00 | 5629.90 | 5629.90 | 5623.00 | 5625.00 | 18.01 | 101285.45 | 5624.16 2014-01-07 10:49:00 | 5626.00 | 5626.00 | 5620.00 | 5623.93 | 63.58 | 357366.03 | 5621.00 2014-01-07 10:50:00 | 5620.01 | 5629.80 | 5620.01 | 5620.10 | 3.63 | 20385.06 | 5621.91 2014-01-07 10:51:00 | 5620.10 | 5626.88 | 5620.00 | 5620.00 | 16.58 | 93169.25 | 5621.07 2014-01-07 10:52:00 | 5620.10 | 5626.00 | 5620.10 | 5622.18 | 14.43 | 81168.20 | 5623.40 2014-01-07 10:53:00 | 5620.12 | 5625.88 | 5620.10 | 5620.10 | 12.50 | 70256.75 | 5621.44 2014-01-07 10:54:00 | 5620.60 | 5624.00 | 5620.60 | 5623.79 | 24.96 | 140322.38 | 5622.57 2014-01-07 10:55:00 | 5623.79 | 5623.79 | 5620.90 | 5620.90 | 0.52 | 2922.93 | 5621.01 2014-01-07 10:56:00 | 5621.00 | 5623.79 | 5620.60 | 5623.00 | 17.66 | 99266.72 | 5621.63 2014-01-07 10:57:00 | 5621.00 | 5621.00 | 5615.91 | 5615.91 | 14.20 | 79768.98 | 5619.51 2014-01-07 10:58:00 | 5615.91 | 5615.91 | 5606.01 | 5606.01 | 38.95 | 218589.70 | 5611.92 2014-01-07 10:59:00 | 5606.00 | 5606.00 | 5601.00 | 5601.00 | 48.75 | 273118.09 | 5603.00 2014-01-07 11:00:00 | 5601.00 | 5609.00 | 5600.00 | 5600.20 | 63.00 | 352957.80 | 5602.33 2014-01-07 11:01:00 | 5600.00 | 5602.00 | 5600.00 | 5600.00 | 30.63 | 171549.12 | 5600.14 2014-01-07 11:02:00 | 5600.00 | 5600.10 | 5581.88 | 5581.88 | 25.62 | 143231.40 | 5589.95 2014-01-07 11:03:00 | 5586.00 | 5587.00 | 5575.00 | 5580.00 | 55.97 | 312358.20 | 5581.11 2014-01-07 11:04:00 | 5575.00 | 5580.00 | 5560.00 | 5567.00 | 17.54 | 97606.73 | 5564.81 2014-01-07 11:05:00 | 5568.00 | 5568.00 | 5550.00 | 5551.00 | 68.11 | 378262.82 | 5553.95 2014-01-07 11:06:00 | 5551.00 | 5560.01 | 5551.00 | 5560.01 | 23.15 | 128638.88 | 5557.48 2014-01-07 11:07:00 | 5562.62 | 5568.00 | 5561.40 | 5564.75 | 45.85 | 255081.46 | 5563.15 2014-01-07 11:08:00 | 5564.00 | 5567.88 | 5561.70 | 5562.00 | 15.76 | 87694.48 | 5562.96 2014-01-07 11:09:00 | 5562.00 | 5566.00 | 5535.00 | 5540.00 | 35.36 | 196495.00 | 5557.46 2014-01-07 11:10:00 | 5545.00 | 5550.00 | 5511.00 | 5529.00 | 33.03 | 182706.87 | 5530.87 2014-01-07 11:11:00 | 5525.00 | 5529.00 | 5506.00 | 5525.00 | 47.43 | 261847.10 | 5520.82 2014-01-07 11:12:00 | 5520.00 | 5539.88 | 5520.00 | 5535.00 | 26.41 | 145950.85 | 5526.98 2014-01-07 11:13:00 | 5539.00 | 5548.00 | 5535.00 | 5546.00 | 34.25 | 189829.66 | 5542.47 2014-01-07 11:14:00 | 5546.00 | 5548.00 | 5540.00 | 5548.00 | 16.63 | 92191.75 | 5545.03 2014-01-07 11:15:00 | 5556.00 | 5560.00 | 5530.00 | 5530.00 | 67.91 | 376948.84 | 5550.71 2014-01-07 11:16:00 | 5530.00 | 5530.00 | 5511.00 | 5530.00 | 27.98 | 154592.49 | 5524.71 2014-01-07 11:17:00 | 5515.00 | 5540.00 | 5515.00 | 5517.82 | 16.68 | 92196.84 | 5528.71 2014-01-07 11:18:00 | 5520.96 | 5535.00 | 5517.00 | 5517.00 | 44.56 | 246110.85 | 5523.51 2014-01-07 11:19:00 | 5520.01 | 5520.01 | 5516.00 | 5516.00 | 26.55 | 146462.32 | 5517.30 2014-01-07 11:20:00 | 5517.00 | 5532.59 | 5511.00 | 5516.00 | 26.76 | 147730.81 | 5520.58 2014-01-07 11:21:00 | 5511.00 | 5512.00 | 5510.00 | 5511.00 | 15.19 | 83732.05 | 5510.86 2014-01-07 11:22:00 | 5511.00 | 5516.00 | 5505.00 | 5516.00 | 74.20 | 409089.93 | 5513.64 2014-01-07 11:23:00 | 5516.00 | 5529.00 | 5516.00 | 5520.00 | 46.50 | 256580.46 | 5518.10 2014-01-07 11:24:00 | 5520.00 | 5530.00 | 5510.00 | 5511.00 | 32.72 | 180409.62 | 5514.58 2014-01-07 11:25:00 | 5516.00 | 5519.02 | 5512.53 | 5516.00 | 16.24 | 89585.12 | 5517.68 2014-01-07 11:26:00 | 5512.01 | 5530.00 | 5512.01 | 5528.88 | 22.24 | 122769.28 | 5521.44 2014-01-07 11:27:00 | 5535.00 | 5540.00 | 5530.00 | 5535.00 | 40.01 | 221376.55 | 5533.58 2014-01-07 11:28:00 | 5536.00 | 5547.00 | 5536.00 | 5545.00 | 16.82 | 93265.31 | 5544.58 2014-01-07 11:29:00 | 5542.00 | 5546.00 | 5534.70 | 5535.00 | 23.61 | 130809.73 | 5541.14 2014-01-07 11:30:00 | 5535.00 | 5547.00 | 5520.00 | 5544.28 | 52.86 | 292588.98 | 5534.75 2014-01-07 11:31:00 | 5544.00 | 5547.00 | 5534.00 | 5539.77 | 31.22 | 173067.66 | 5543.66 2014-01-07 11:32:00 | 5543.00 | 5549.00 | 5535.57 | 5535.90 | 29.59 | 164030.95 | 5543.46 2014-01-07 11:33:00 | 5540.00 | 5546.00 | 5537.10 | 5540.00 | 11.12 | 61600.83 | 5541.64 2014-01-07 11:34:00 | 5540.00 | 5567.99 | 5540.00 | 5563.36 | 60.67 | 336930.66 | 5553.13 2014-01-07 11:35:00 | 5565.00 | 5565.00 | 5550.00 | 5564.00 | 41.50 | 230782.05 | 5560.75 2014-01-07 11:36:00 | 5563.99 | 5564.00 | 5555.00 | 5559.96 | 19.23 | 106877.00 | 5558.69 2014-01-07 11:37:00 | 5556.77 | 5565.00 | 5550.00 | 5564.00 | 44.70 | 248238.94 | 5553.82 2014-01-07 11:38:00 | 5555.00 | 5559.96 | 5551.00 | 5551.00 | 27.55 | 153062.11 | 5556.60 2014-01-07 11:39:00 | 5552.00 | 5553.00 | 5541.00 | 5541.00 | 53.17 | 295047.07 | 5549.13 2014-01-07 11:40:00 | 5541.00 | 5546.99 | 5540.00 | 5541.00 | 11.80 | 65390.16 | 5541.07 2014-01-07 11:41:00 | 5541.00 | 5541.00 | 5535.00 | 5535.00 | 26.34 | 145896.75 | 5538.35 2014-01-07 11:42:00 | 5535.00 | 5535.00 | 5531.00 | 5534.99 | 15.52 | 85880.02 | 5534.93 2014-01-07 11:43:00 | 5535.00 | 5550.00 | 5535.00 | 5549.99 | 13.81 | 76516.96 | 5541.49 2014-01-07 11:44:00 | 5549.99 | 5550.00 | 5535.00 | 5545.93 | 37.91 | 210248.28 | 5545.69 2014-01-07 11:45:00 | 5536.20 | 5541.58 | 5536.00 | 5536.00 | 8.11 | 44952.34 | 5540.10 2014-01-07 11:46:00 | 5536.00 | 5544.20 | 5535.00 | 5535.00 | 34.51 | 191160.55 | 5539.12 2014-01-07 11:47:00 | 5535.00 | 5535.00 | 5527.03 | 5527.03 | 9.31 | 51516.52 | 5531.08 2014-01-07 11:48:00 | 5527.03 | 5533.00 | 5525.01 | 5527.00 | 18.87 | 104365.88 | 5530.20 2014-01-07 11:49:00 | 5526.99 | 5526.99 | 5516.00 | 5516.00 | 60.83 | 335947.13 | 5522.81 2014-01-07 11:50:00 | 5516.00 | 5516.00 | 5505.00 | 5505.00 | 10.96 | 60382.77 | 5511.39 2014-01-07 11:51:00 | 5502.22 | 5510.00 | 5500.00 | 5500.00 | 90.00 | 495240.17 | 5502.85 2014-01-07 11:52:00 | 5500.00 | 5500.00 | 5482.00 | 5498.00 | 40.27 | 221373.30 | 5497.36 2014-01-07 11:53:00 | 5498.00 | 5500.00 | 5493.88 | 5499.00 | 29.50 | 162155.04 | 5497.53 2014-01-07 11:54:00 | 5498.00 | 5500.00 | 5493.01 | 5493.01 | 49.96 | 274695.30 | 5497.86 2014-01-07 11:55:00 | 5496.30 | 5515.00 | 5493.01 | 5505.00 | 74.71 | 410889.99 | 5499.50 2014-01-07 11:56:00 | 5515.00 | 5528.28 | 5505.00 | 5520.00 | 40.17 | 221705.86 | 5519.88 2014-01-07 11:57:00 | 5519.00 | 5525.92 | 5517.00 | 5520.00 | 17.63 | 97360.91 | 5521.20 2014-01-07 11:58:00 | 5520.00 | 5525.00 | 5520.00 | 5520.00 | 52.77 | 291469.39 | 5523.92 2014-01-07 11:59:00 | 5525.00 | 5528.99 | 5523.00 | 5528.26 | 49.42 | 273119.53 | 5526.83 2014-01-07 12:00:00 | 5525.00 | 5535.00 | 5524.00 | 5535.00 | 30.11 | 166479.71 | 5528.32 2014-01-07 12:01:00 | 5536.00 | 5545.00 | 5536.00 | 5540.00 | 32.76 | 181492.48 | 5539.39 2014-01-07 12:02:00 | 5539.00 | 5545.00 | 5536.00 | 5545.00 | 26.77 | 148287.18 | 5540.34 2014-01-07 12:03:00 | 5545.00 | 5545.00 | 5536.00 | 5537.00 | 17.39 | 96373.90 | 5541.28 2014-01-07 12:04:00 | 5539.00 | 5542.26 | 5536.00 | 5537.00 | 18.25 | 101043.59 | 5538.15 2014-01-07 12:05:00 | 5537.00 | 5545.00 | 5535.00 | 5535.00 | 9.40 | 52053.19 | 5537.57 2014-01-07 12:06:00 | 5535.00 | 5536.00 | 5530.01 | 5534.20 | 45.32 | 250758.54 | 5532.94 2014-01-07 12:07:00 | 5534.20 | 5534.20 | 5530.01 | 5530.01 | 8.21 | 45432.90 | 5531.83 2014-01-07 12:08:00 | 5530.01 | 5534.30 | 5528.60 | 5528.60 | 31.71 | 175470.70 | 5532.91 2014-01-07 12:09:00 | 5528.60 | 5534.00 | 5524.00 | 5524.46 | 38.87 | 214799.03 | 5526.51 2014-01-07 12:10:00 | 5528.60 | 5530.00 | 5528.60 | 5530.00 | 5.95 | 32882.80 | 5529.31 2014-01-07 12:11:00 | 5530.00 | 5532.99 | 5529.00 | 5530.00 | 6.89 | 38085.30 | 5530.03 2014-01-07 12:12:00 | 5530.33 | 5535.00 | 5529.00 | 5532.64 | 22.49 | 124431.89 | 5531.78 2014-01-07 12:13:00 | 5533.99 | 5535.00 | 5529.70 | 5530.10 | 15.86 | 87744.60 | 5532.10 2014-01-07 12:14:00 | 5530.10 | 5536.75 | 5530.00 | 5532.00 | 44.84 | 248014.39 | 5531.22 2014-01-07 12:15:00 | 5538.00 | 5538.00 | 5530.00 | 5530.00 | 20.12 | 111310.24 | 5532.04 2014-01-07 12:16:00 | 5532.00 | 5536.84 | 5515.50 | 5515.50 | 87.58 | 484390.01 | 5530.58 2014-01-07 12:17:00 | 5515.50 | 5530.00 | 5512.01 | 5524.60 | 15.91 | 87741.70 | 5516.61 2014-01-07 12:18:00 | 5517.11 | 5525.83 | 5510.00 | 5510.00 | 18.90 | 104237.58 | 5515.80 2014-01-07 12:19:00 | 5507.00 | 5510.00 | 5500.00 | 5506.00 | 19.63 | 108014.99 | 5503.39 2014-01-07 12:20:00 | 5509.00 | 5513.00 | 5506.00 | 5506.00 | 11.49 | 63321.37 | 5510.04 2014-01-07 12:21:00 | 5506.00 | 5518.00 | 5506.00 | 5518.00 | 4.04 | 22246.12 | 5509.19 2014-01-07 12:22:00 | 5508.00 | 5514.64 | 5508.00 | 5510.00 | 11.34 | 62499.85 | 5511.45 2014-01-07 12:23:00 | 5512.00 | 5512.00 | 5510.00 | 5512.00 | 11.37 | 62633.97 | 5510.16 2014-01-07 12:24:00 | 5512.00 | 5515.00 | 5509.00 | 5509.00 | 11.02 | 60750.66 | 5511.26 2014-01-07 12:25:00 | 5509.00 | 5509.00 | 5473.00 | 5477.00 | 50.66 | 278146.96 | 5490.68 2014-01-07 12:26:00 | 5473.00 | 5490.00 | 5460.00 | 5473.00 | 96.75 | 529341.44 | 5471.51 2014-01-07 12:27:00 | 5490.00 | 5490.00 | 5467.01 | 5467.01 | 53.86 | 294988.94 | 5476.55 2014-01-07 12:28:00 | 5467.01 | 5467.01 | 5412.06 | 5412.06 | 71.89 | 390914.76 | 5437.83 2014-01-07 12:29:00 | 5412.00 | 5440.00 | 5401.00 | 5425.00 | 50.71 | 274775.17 | 5418.13 2014-01-07 12:30:00 | 5425.00 | 5449.30 | 5406.00 | 5440.00 | 60.99 | 331350.64 | 5433.14 2014-01-07 12:31:00 | 5440.00 | 5448.00 | 5410.00 | 5420.00 | 19.90 | 108198.96 | 5437.95 2014-01-07 12:32:00 | 5420.00 | 5420.00 | 5400.00 | 5403.00 | 31.59 | 170668.57 | 5402.27 2014-01-07 12:33:00 | 5403.00 | 5403.00 | 5364.00 | 5380.99 | 96.36 | 519194.55 | 5387.85 2014-01-07 12:34:00 | 5370.00 | 5382.00 | 5370.00 | 5375.00 | 70.03 | 376389.07 | 5374.45 2014-01-07 12:35:00 | 5378.74 | 5430.00 | 5375.00 | 5430.00 | 64.69 | 348390.01 | 5385.86 2014-01-07 12:36:00 | 5430.00 | 5446.00 | 5405.00 | 5410.00 | 60.12 | 326833.41 | 5436.17 2014-01-07 12:37:00 | 5429.00 | 5438.00 | 5410.00 | 5420.00 | 51.22 | 277398.19 | 5415.92 2014-01-07 12:38:00 | 5412.00 | 5412.00 | 5399.00 | 5400.00 | 86.86 | 469190.80 | 5402.00 2014-01-07 12:39:00 | 5399.00 | 5400.00 | 5389.00 | 5400.00 | 31.58 | 170502.77 | 5399.07 2014-01-07 12:40:00 | 5400.00 | 5400.00 | 5381.10 | 5389.01 | 67.37 | 363362.69 | 5393.70 2014-01-07 12:41:00 | 5388.00 | 5389.01 | 5381.00 | 5382.00 | 44.91 | 241836.65 | 5385.40 2014-01-07 12:42:00 | 5382.00 | 5382.00 | 5366.60 | 5379.00 | 58.36 | 313844.77 | 5377.37 2014-01-07 12:43:00 | 5380.00 | 5385.00 | 5380.00 | 5380.00 | 42.94 | 231146.41 | 5383.13 2014-01-07 12:44:00 | 5380.00 | 5385.00 | 5371.01 | 5371.02 | 17.67 | 94995.75 | 5375.80 2014-01-07 12:45:00 | 5371.02 | 5372.00 | 5361.11 | 5367.00 | 45.34 | 243443.21 | 5369.28 2014-01-07 12:46:00 | 5367.00 | 5381.00 | 5361.01 | 5361.01 | 84.85 | 455944.76 | 5373.60 2014-01-07 12:47:00 | 5380.00 | 5388.03 | 5362.00 | 5380.00 | 85.79 | 461243.02 | 5376.67 2014-01-07 12:48:00 | 5380.00 | 5390.00 | 5360.00 | 5360.00 | 101.87 | 547515.12 | 5374.86 2014-01-07 12:49:00 | 5362.00 | 5370.00 | 5331.00 | 5340.00 | 67.82 | 363241.42 | 5356.28 2014-01-07 12:50:00 | 5331.00 | 5340.00 | 5306.66 | 5306.66 | 104.22 | 554509.60 | 5320.47 2014-01-07 12:51:00 | 5325.00 | 5350.00 | 5315.00 | 5340.00 | 65.51 | 349488.21 | 5335.29 2014-01-07 12:52:00 | 5333.00 | 5350.00 | 5331.00 | 5340.00 | 38.96 | 208118.58 | 5341.72 2014-01-07 12:53:00 | 5336.31 | 5340.00 | 5326.00 | 5326.00 | 72.32 | 385664.70 | 5333.05 2014-01-07 12:54:00 | 5326.00 | 5332.00 | 5320.00 | 5330.00 | 63.41 | 337696.11 | 5325.51 2014-01-07 12:55:00 | 5327.74 | 5330.00 | 5320.00 | 5321.00 | 78.04 | 415488.10 | 5324.24 2014-01-07 12:56:00 | 5320.00 | 5321.00 | 5310.00 | 5310.00 | 48.62 | 258505.29 | 5316.52 2014-01-07 12:57:00 | 5310.00 | 5315.00 | 5289.00 | 5291.00 | 90.90 | 481670.91 | 5299.14 2014-01-07 12:58:00 | 5289.00 | 5290.00 | 5250.00 | 5250.00 | 54.17 | 285076.44 | 5263.11 2014-01-07 12:59:00 | 5247.00 | 5250.00 | 5220.00 | 5250.00 | 127.41 | 668063.80 | 5243.25 2014-01-07 13:00:00 | 5250.00 | 5250.00 | 5221.00 | 5222.00 | 133.87 | 700065.61 | 5229.52 2014-01-07 13:01:00 | 5222.00 | 5238.00 | 5220.00 | 5220.00 | 75.69 | 395533.71 | 5225.43 2014-01-07 13:02:00 | 5220.00 | 5233.95 | 5210.00 | 5210.00 | 75.33 | 393377.55 | 5222.26 2014-01-07 13:03:00 | 5210.00 | 5215.00 | 5177.00 | 5186.16 | 122.41 | 636880.58 | 5202.68 2014-01-07 13:04:00 | 5190.00 | 5190.00 | 5127.00 | 5151.00 | 92.61 | 478467.11 | 5166.53 2014-01-07 13:05:00 | 5151.00 | 5160.00 | 5110.00 | 5150.99 | 147.76 | 759413.97 | 5139.54 2014-01-07 13:06:00 | 5150.99 | 5171.00 | 5115.00 | 5169.00 | 135.15 | 696626.73 | 5154.36 2014-01-07 13:07:00 | 5169.00 | 5199.99 | 5165.00 | 5190.00 | 74.16 | 384005.99 | 5178.42 2014-01-07 13:08:00 | 5176.00 | 5176.00 | 5160.00 | 5160.00 | 47.80 | 246990.70 | 5166.95 2014-01-07 13:09:00 | 5160.00 | 5160.00 | 5110.00 | 5112.37 | 71.60 | 367832.27 | 5137.61 2014-01-07 13:10:00 | 5129.00 | 5150.00 | 5080.00 | 5090.00 | 103.90 | 530113.51 | 5101.95 2014-01-07 13:11:00 | 5080.00 | 5080.00 | 5010.10 | 5025.00 | 115.50 | 583037.76 | 5048.03 2014-01-07 13:12:00 | 5025.00 | 5050.00 | 5010.00 | 5010.00 | 130.80 | 658540.32 | 5034.83 2014-01-07 13:13:00 | 5015.01 | 5015.01 | 5000.00 | 5000.00 | 101.32 | 507351.24 | 5007.32 2014-01-07 13:14:00 | 5000.00 | 5001.00 | 4931.00 | 4931.00 | 81.81 | 407830.85 | 4985.22 2014-01-07 13:15:00 | 4930.00 | 4939.00 | 4850.00 | 4900.00 | 183.60 | 899164.06 | 4897.38 2014-01-07 13:16:00 | 4894.90 | 5015.01 | 4850.00 | 5014.14 | 112.10 | 555217.65 | 4953.10 2014-01-07 13:17:00 | 5014.44 | 5100.00 | 5010.00 | 5099.00 | 108.00 | 543463.55 | 5032.07 2014-01-07 13:18:00 | 5099.00 | 5149.00 | 5032.00 | 5149.00 | 170.91 | 871213.48 | 5097.59 2014-01-07 13:19:00 | 5149.00 | 5190.00 | 5060.00 | 5100.00 | 109.25 | 560991.06 | 5134.74 2014-01-07 13:20:00 | 5100.00 | 5150.00 | 5051.00 | 5123.23 | 75.97 | 387286.61 | 5097.82 2014-01-07 13:21:00 | 5130.00 | 5207.25 | 5130.00 | 5200.00 | 98.51 | 508658.52 | 5163.31 2014-01-07 13:22:00 | 5209.00 | 5322.99 | 5200.00 | 5322.99 | 97.64 | 514236.31 | 5266.55 2014-01-07 13:23:00 | 5300.00 | 5345.00 | 5300.00 | 5340.00 | 87.42 | 464833.19 | 5317.48 2014-01-07 13:24:00 | 5344.00 | 5344.00 | 5251.00 | 5280.00 | 65.69 | 347876.14 | 5295.32 2014-01-07 13:25:00 | 5270.00 | 5280.00 | 5203.00 | 5250.00 | 112.89 | 592116.07 | 5245.07 2014-01-07 13:26:00 | 5250.00 | 5335.00 | 5227.20 | 5330.00 | 126.01 | 665605.73 | 5282.29 2014-01-07 13:27:00 | 5330.00 | 5345.00 | 5310.00 | 5341.99 | 67.94 | 362385.09 | 5334.06 2014-01-07 13:28:00 | 5339.30 | 5353.00 | 5330.00 | 5353.00 | 65.97 | 352646.00 | 5345.79 2014-01-07 13:29:00 | 5355.00 | 5380.01 | 5350.00 | 5380.00 | 83.28 | 446148.33 | 5357.47 2014-01-07 13:30:00 | 5380.00 | 5399.00 | 5378.00 | 5395.00 | 125.28 | 675196.82 | 5389.37 2014-01-07 13:31:00 | 5390.00 | 5390.00 | 5300.00 | 5300.00 | 121.02 | 650511.92 | 5375.20 2014-01-07 13:32:00 | 5300.00 | 5300.00 | 5200.00 | 5223.00 | 63.98 | 335459.70 | 5243.03 2014-01-07 13:33:00 | 5220.00 | 5270.00 | 5122.00 | 5180.00 | 128.55 | 667110.08 | 5189.58 2014-01-07 13:34:00 | 5198.00 | 5199.99 | 5175.00 | 5199.90 | 38.99 | 202407.32 | 5191.00 2014-01-07 13:35:00 | 5199.90 | 5298.48 | 5198.00 | 5288.00 | 137.75 | 719845.57 | 5225.93 2014-01-07 13:36:00 | 5250.01 | 5287.00 | 5250.01 | 5270.00 | 49.33 | 259537.10 | 5261.35 2014-01-07 13:37:00 | 5269.70 | 5270.00 | 5221.00 | 5249.00 | 62.99 | 330756.84 | 5251.19 2014-01-07 13:38:00 | 5244.41 | 5260.00 | 5220.00 | 5240.00 | 128.78 | 675245.05 | 5243.44 2014-01-07 13:39:00 | 5241.00 | 5280.00 | 5241.00 | 5260.00 | 90.10 | 474552.04 | 5266.83 2014-01-07 13:40:00 | 5260.00 | 5270.00 | 5240.00 | 5257.00 | 38.80 | 203854.35 | 5254.66 2014-01-07 13:41:00 | 5257.00 | 5258.00 | 5245.00 | 5252.00 | 57.83 | 303759.09 | 5253.08 2014-01-07 13:42:00 | 5257.99 | 5279.00 | 5256.00 | 5270.00 | 38.20 | 201004.52 | 5261.49 2014-01-07 13:43:00 | 5278.73 | 5300.00 | 5262.00 | 5290.00 | 105.86 | 559238.46 | 5282.61 2014-01-07 13:44:00 | 5300.00 | 5300.00 | 5281.00 | 5294.04 | 54.00 | 285931.99 | 5294.74 2014-01-07 13:45:00 | 5297.00 | 5300.00 | 5287.00 | 5300.00 | 58.23 | 308502.30 | 5298.27 2014-01-07 13:46:00 | 5300.00 | 5350.00 | 5300.00 | 5350.00 | 102.99 | 548642.01 | 5327.04 2014-01-07 13:47:00 | 5340.00 | 5350.00 | 5304.00 | 5321.84 | 97.18 | 518302.92 | 5333.65 2014-01-07 13:48:00 | 5304.00 | 5336.94 | 5270.00 | 5298.00 | 98.25 | 521235.79 | 5305.31 2014-01-07 13:49:00 | 5298.00 | 5300.00 | 5286.00 | 5300.00 | 91.44 | 484478.31 | 5298.20 2014-01-07 13:50:00 | 5300.00 | 5350.00 | 5300.00 | 5350.00 | 88.05 | 469589.15 | 5333.21 2014-01-07 13:51:00 | 5330.01 | 5337.32 | 5329.00 | 5330.00 | 42.14 | 224619.44 | 5330.19 2014-01-07 13:52:00 | 5330.00 | 5345.00 | 5307.00 | 5330.89 | 48.07 | 256395.23 | 5333.90 2014-01-07 13:53:00 | 5330.01 | 5337.32 | 5311.30 | 5335.00 | 46.47 | 247494.33 | 5325.89 2014-01-07 13:54:00 | 5337.32 | 5344.00 | 5321.27 | 5340.17 | 73.01 | 389203.24 | 5331.04 2014-01-07 13:55:00 | 5340.30 | 5344.99 | 5329.00 | 5330.00 | 106.64 | 569090.90 | 5336.76 2014-01-07 13:56:00 | 5330.00 | 5335.00 | 5330.00 | 5335.00 | 78.81 | 420234.07 | 5332.51 2014-01-07 13:57:00 | 5335.00 | 5335.10 | 5330.01 | 5330.49 | 33.38 | 177954.54 | 5331.17 2014-01-07 13:58:00 | 5330.47 | 5335.00 | 5330.01 | 5334.00 | 46.44 | 247648.84 | 5332.32 2014-01-07 13:59:00 | 5331.02 | 5335.00 | 5330.00 | 5330.00 | 34.42 | 183521.39 | 5331.36 2014-01-07 14:00:00 | 5330.00 | 5330.00 | 5315.00 | 5315.00 | 32.39 | 172379.71 | 5322.50 2014-01-07 14:01:00 | 5315.00 | 5321.00 | 5300.89 | 5300.89 | 17.71 | 94042.76 | 5310.15 2014-01-07 14:02:00 | 5301.00 | 5309.00 | 5260.00 | 5260.00 | 59.48 | 314109.93 | 5281.20 2014-01-07 14:03:00 | 5260.00 | 5260.00 | 5221.10 | 5221.10 | 141.42 | 741086.28 | 5240.47 2014-01-07 14:04:00 | 5221.10 | 5261.00 | 5221.00 | 5260.00 | 85.01 | 444665.95 | 5230.69 2014-01-07 14:05:00 | 5260.00 | 5290.00 | 5240.00 | 5290.00 | 99.77 | 526044.20 | 5272.62 2014-01-07 14:06:00 | 5281.00 | 5289.99 | 5261.01 | 5261.01 | 33.10 | 174657.58 | 5276.66 2014-01-07 14:07:00 | 5261.00 | 5261.00 | 5223.01 | 5250.00 | 33.76 | 177120.55 | 5246.15 2014-01-07 14:08:00 | 5249.00 | 5249.00 | 5240.00 | 5249.00 | 35.36 | 185432.33 | 5243.68 2014-01-07 14:09:00 | 5248.00 | 5249.00 | 5241.19 | 5242.00 | 29.54 | 154913.78 | 5244.74 2014-01-07 14:10:00 | 5245.00 | 5248.00 | 5240.00 | 5248.00 | 23.03 | 120764.53 | 5244.70 2014-01-07 14:11:00 | 5248.00 | 5288.00 | 5248.00 | 5280.00 | 25.35 | 133535.47 | 5268.50 2014-01-07 14:12:00 | 5280.00 | 5280.00 | 5260.00 | 5260.00 | 22.61 | 119167.37 | 5271.03 2014-01-07 14:13:00 | 5272.05 | 5278.00 | 5250.00 | 5275.00 | 53.25 | 280071.63 | 5259.66 2014-01-07 14:14:00 | 5275.00 | 5280.01 | 5264.76 | 5280.01 | 36.06 | 190067.06 | 5271.29 2014-01-07 14:15:00 | 5280.01 | 5300.00 | 5280.00 | 5297.88 | 70.72 | 374349.95 | 5293.71 2014-01-07 14:16:00 | 5300.00 | 5312.00 | 5299.00 | 5305.00 | 54.40 | 288616.31 | 5305.93 2014-01-07 14:17:00 | 5305.00 | 5313.63 | 5291.60 | 5300.00 | 112.96 | 599448.81 | 5306.83 2014-01-07 14:18:00 | 5299.50 | 5300.00 | 5290.00 | 5290.00 | 28.28 | 149691.81 | 5293.77 2014-01-07 14:19:00 | 5290.00 | 5290.00 | 5260.10 | 5260.10 | 33.56 | 177260.11 | 5281.57 2014-01-07 14:20:00 | 5260.10 | 5279.00 | 5260.01 | 5262.00 | 44.57 | 234789.36 | 5267.41 2014-01-07 14:21:00 | 5278.00 | 5280.00 | 5274.72 | 5274.72 | 28.43 | 150054.43 | 5277.47 2014-01-07 14:22:00 | 5270.00 | 5274.50 | 5258.00 | 5262.00 | 22.47 | 118324.50 | 5267.06 2014-01-07 14:23:00 | 5262.00 | 5262.99 | 5240.00 | 5250.00 | 39.03 | 205042.31 | 5253.59 2014-01-07 14:24:00 | 5250.00 | 5250.00 | 5240.00 | 5242.99 | 52.57 | 275679.15 | 5243.84 2014-01-07 14:25:00 | 5242.99 | 5258.00 | 5242.99 | 5258.00 | 34.74 | 182439.48 | 5251.42 2014-01-07 14:26:00 | 5258.00 | 5265.13 | 5258.00 | 5260.00 | 29.94 | 157519.80 | 5260.66 2014-01-07 14:27:00 | 5262.00 | 5279.00 | 5258.00 | 5279.00 | 19.45 | 102435.15 | 5265.78 2014-01-07 14:28:00 | 5270.00 | 5285.00 | 5262.00 | 5262.00 | 39.64 | 209276.62 | 5279.30 2014-01-07 14:29:00 | 5262.00 | 5270.00 | 5249.00 | 5270.00 | 75.35 | 396218.87 | 5258.66 2014-01-07 14:30:00 | 5270.26 | 5270.26 | 5265.00 | 5266.00 | 21.26 | 111975.84 | 5266.48 2014-01-07 14:31:00 | 5264.20 | 5270.00 | 5253.00 | 5270.00 | 43.40 | 228252.21 | 5259.03 2014-01-07 14:32:00 | 5270.00 | 5270.00 | 5260.00 | 5269.00 | 29.94 | 157600.30 | 5263.87 2014-01-07 14:33:00 | 5269.00 | 5269.00 | 5255.01 | 5255.01 | 3.98 | 20959.50 | 5262.24 2014-01-07 14:34:00 | 5260.02 | 5268.99 | 5260.00 | 5268.99 | 19.31 | 101606.34 | 5262.94 2014-01-07 14:35:00 | 5268.00 | 5268.99 | 5256.00 | 5256.00 | 19.46 | 102437.77 | 5262.94 2014-01-07 14:36:00 | 5261.00 | 5261.00 | 5240.01 | 5240.01 | 23.64 | 124222.00 | 5253.85 2014-01-07 14:37:00 | 5242.75 | 5242.75 | 5212.72 | 5221.00 | 61.08 | 319350.90 | 5228.15 2014-01-07 14:38:00 | 5220.00 | 5221.00 | 5210.00 | 5213.00 | 73.22 | 381921.69 | 5216.37 2014-01-07 14:39:00 | 5220.00 | 5220.00 | 5200.00 | 5204.34 | 86.15 | 448850.57 | 5210.23 2014-01-07 14:40:00 | 5200.00 | 5205.20 | 5180.00 | 5190.00 | 51.04 | 265137.21 | 5194.49 2014-01-07 14:41:00 | 5190.00 | 5190.01 | 5180.00 | 5181.01 | 36.79 | 190808.73 | 5186.71 2014-01-07 14:42:00 | 5181.00 | 5213.00 | 5180.01 | 5200.00 | 108.16 | 562092.23 | 5196.71 2014-01-07 14:43:00 | 5200.00 | 5210.00 | 5190.44 | 5210.00 | 21.05 | 109535.28 | 5202.59 2014-01-07 14:44:00 | 5209.99 | 5228.00 | 5204.50 | 5215.00 | 32.16 | 167678.00 | 5213.87 2014-01-07 14:45:00 | 5215.00 | 5238.00 | 5215.00 | 5230.02 | 40.85 | 213541.93 | 5227.21 2014-01-07 14:46:00 | 5235.00 | 5240.00 | 5221.00 | 5230.00 | 36.79 | 192522.55 | 5232.59 2014-01-07 14:47:00 | 5230.00 | 5235.00 | 5223.00 | 5223.00 | 11.35 | 59358.25 | 5227.96 2014-01-07 14:48:00 | 5223.00 | 5223.00 | 5210.77 | 5213.73 | 29.62 | 154626.03 | 5219.97 2014-01-07 14:49:00 | 5220.26 | 5220.26 | 5205.00 | 5208.99 | 25.30 | 131832.91 | 5210.99 2014-01-07 14:50:00 | 5208.99 | 5208.99 | 5200.00 | 5202.00 | 44.55 | 231759.47 | 5202.00 2014-01-07 14:51:00 | 5208.00 | 5215.00 | 5202.00 | 5203.00 | 38.65 | 201247.52 | 5206.52 2014-01-07 14:52:00 | 5212.38 | 5212.38 | 5202.00 | 5205.00 | 37.88 | 197227.27 | 5206.50 2014-01-07 14:53:00 | 5203.00 | 5203.00 | 5200.00 | 5203.00 | 50.80 | 264170.28 | 5200.30 2014-01-07 14:54:00 | 5200.01 | 5209.87 | 5200.00 | 5201.81 | 28.01 | 145661.57 | 5201.08 2014-01-07 14:55:00 | 5209.88 | 5220.00 | 5201.00 | 5209.88 | 35.70 | 185987.14 | 5210.16 2014-01-07 14:56:00 | 5212.00 | 5220.00 | 5210.00 | 5220.00 | 68.60 | 357843.82 | 5216.31 2014-01-07 14:57:00 | 5220.30 | 5240.00 | 5220.00 | 5230.00 | 19.52 | 102079.93 | 5229.77 2014-01-07 14:58:00 | 5235.40 | 5243.00 | 5231.00 | 5242.00 | 37.87 | 198391.36 | 5239.02 2014-01-07 14:59:00 | 5242.00 | 5242.00 | 5235.00 | 5240.00 | 32.75 | 171604.30 | 5239.19 2014-01-07 15:00:00 | 5237.00 | 5240.00 | 5232.24 | 5233.10 | 50.05 | 262193.54 | 5238.53 2014-01-07 15:01:00 | 5234.76 | 5240.00 | 5226.00 | 5230.00 | 24.32 | 127317.42 | 5235.09 2014-01-07 15:02:00 | 5225.37 | 5230.00 | 5222.00 | 5229.63 | 20.49 | 107101.00 | 5226.99 2014-01-07 15:03:00 | 5225.00 | 5240.00 | 5223.00 | 5224.00 | 13.66 | 71439.51 | 5230.22 2014-01-07 15:04:00 | 5224.93 | 5230.00 | 5222.00 | 5222.00 | 24.86 | 129919.03 | 5226.45 2014-01-07 15:05:00 | 5222.00 | 5230.00 | 5216.00 | 5216.00 | 15.86 | 82842.14 | 5224.33 2014-01-07 15:06:00 | 5220.00 | 5230.00 | 5216.00 | 5217.63 | 32.68 | 170682.73 | 5223.17 2014-01-07 15:07:00 | 5220.00 | 5230.00 | 5217.00 | 5221.00 | 19.02 | 99304.15 | 5222.14 2014-01-07 15:08:00 | 5225.32 | 5228.88 | 5221.56 | 5228.00 | 32.03 | 167348.98 | 5225.08 2014-01-07 15:09:00 | 5228.99 | 5239.00 | 5228.00 | 5228.00 | 20.88 | 109246.86 | 5232.88 2014-01-07 15:10:00 | 5228.00 | 5230.00 | 5222.88 | 5226.00 | 42.99 | 224753.97 | 5227.57 2014-01-07 15:11:00 | 5233.00 | 5240.00 | 5228.10 | 5238.00 | 36.11 | 189167.45 | 5238.35 2014-01-07 15:12:00 | 5230.01 | 5238.00 | 5229.00 | 5231.00 | 22.42 | 117330.82 | 5232.84 2014-01-07 15:13:00 | 5235.00 | 5240.00 | 5232.00 | 5240.00 | 23.04 | 120627.59 | 5235.12 2014-01-07 15:14:00 | 5240.00 | 5240.00 | 5234.00 | 5234.00 | 6.14 | 32134.86 | 5237.10 2014-01-07 15:15:00 | 5236.00 | 5239.50 | 5232.00 | 5234.00 | 10.17 | 53277.65 | 5237.68 2014-01-07 15:16:00 | 5234.00 | 5238.85 | 5234.00 | 5235.10 | 32.62 | 170828.80 | 5237.09 2014-01-07 15:17:00 | 5235.10 | 5242.00 | 5232.10 | 5242.00 | 14.53 | 76092.00 | 5237.25 2014-01-07 15:18:00 | 5236.50 | 5255.00 | 5236.00 | 5245.00 | 49.89 | 261725.98 | 5246.38 2014-01-07 15:19:00 | 5245.00 | 5250.00 | 5236.01 | 5236.51 | 26.72 | 140114.24 | 5244.58 2014-01-07 15:20:00 | 5240.00 | 5254.95 | 5240.00 | 5254.52 | 48.65 | 255243.98 | 5246.86 2014-01-07 15:21:00 | 5251.50 | 5280.00 | 5250.00 | 5269.00 | 31.49 | 165516.84 | 5256.67 2014-01-07 15:22:00 | 5269.00 | 5269.00 | 5245.00 | 5255.23 | 60.82 | 319739.45 | 5256.88 2014-01-07 15:23:00 | 5258.00 | 5275.00 | 5250.00 | 5275.00 | 28.71 | 151015.48 | 5260.03 2014-01-07 15:24:00 | 5276.00 | 5281.00 | 5276.00 | 5280.00 | 29.35 | 154936.05 | 5279.09 2014-01-07 15:25:00 | 5280.00 | 5312.00 | 5280.00 | 5290.00 | 95.63 | 506295.87 | 5294.15 2014-01-07 15:26:00 | 5290.00 | 5309.00 | 5285.00 | 5288.00 | 38.91 | 206066.96 | 5296.53 2014-01-07 15:27:00 | 5288.00 | 5299.00 | 5288.00 | 5288.10 | 20.06 | 106126.57 | 5291.25 2014-01-07 15:28:00 | 5290.00 | 5297.00 | 5288.10 | 5297.00 | 41.54 | 219817.40 | 5292.34 2014-01-07 15:29:00 | 5297.00 | 5299.00 | 5290.00 | 5295.90 | 60.46 | 320240.61 | 5296.38 2014-01-07 15:30:00 | 5295.90 | 5300.00 | 5291.00 | 5295.00 | 49.16 | 260346.94 | 5296.13 2014-01-07 15:31:00 | 5299.00 | 5318.99 | 5285.10 | 5318.99 | 84.63 | 448244.38 | 5296.33 2014-01-07 15:32:00 | 5319.00 | 5335.00 | 5307.00 | 5335.00 | 85.44 | 454829.56 | 5323.44 2014-01-07 15:33:00 | 5338.00 | 5350.00 | 5310.01 | 5335.00 | 97.55 | 520814.91 | 5339.17 2014-01-07 15:34:00 | 5329.66 | 5335.00 | 5320.00 | 5329.66 | 31.39 | 167209.12 | 5326.32 2014-01-07 15:35:00 | 5330.00 | 5349.00 | 5329.66 | 5340.00 | 43.00 | 229718.41 | 5342.16 2014-01-07 15:36:00 | 5350.00 | 5350.00 | 5340.02 | 5350.00 | 72.25 | 386541.86 | 5349.84 2014-01-07 15:37:00 | 5350.00 | 5357.00 | 5344.37 | 5357.00 | 71.34 | 381676.27 | 5350.10 2014-01-07 15:38:00 | 5360.00 | 5373.00 | 5357.30 | 5360.00 | 84.82 | 454888.82 | 5362.86 2014-01-07 15:39:00 | 5360.00 | 5360.00 | 5310.00 | 5310.00 | 55.99 | 298923.90 | 5338.59 2014-01-07 15:40:00 | 5310.00 | 5329.66 | 5310.00 | 5321.00 | 39.37 | 209272.40 | 5316.20 2014-01-07 15:41:00 | 5314.00 | 5350.00 | 5314.00 | 5345.31 | 15.96 | 85175.60 | 5336.48 2014-01-07 15:42:00 | 5345.01 | 5360.00 | 5336.67 | 5351.00 | 31.56 | 168820.78 | 5349.37 2014-01-07 15:43:00 | 5351.81 | 5351.81 | 5340.01 | 5340.01 | 55.12 | 294863.86 | 5349.10 2014-01-07 15:44:00 | 5340.00 | 5340.00 | 5323.58 | 5328.00 | 35.20 | 187623.31 | 5330.36 2014-01-07 15:45:00 | 5330.00 | 5341.00 | 5330.00 | 5341.00 | 17.91 | 95519.53 | 5333.31 2014-01-07 15:46:00 | 5335.00 | 5360.00 | 5331.00 | 5360.00 | 49.72 | 266115.57 | 5351.85 2014-01-07 15:47:00 | 5357.99 | 5372.72 | 5354.64 | 5364.00 | 44.71 | 239818.18 | 5364.10 2014-01-07 15:48:00 | 5360.00 | 5366.00 | 5360.00 | 5365.00 | 28.28 | 151673.02 | 5363.45 2014-01-07 15:49:00 | 5369.00 | 5373.00 | 5360.00 | 5365.50 | 24.03 | 128913.44 | 5364.46 2014-01-07 15:50:00 | 5362.00 | 5365.00 | 5358.00 | 5358.00 | 35.05 | 187922.26 | 5361.09 2014-01-07 15:51:00 | 5360.00 | 5360.00 | 5349.99 | 5350.02 | 76.37 | 408841.56 | 5353.43 2014-01-07 15:52:00 | 5351.01 | 5360.00 | 5350.00 | 5360.00 | 36.01 | 192770.97 | 5353.56 2014-01-07 15:53:00 | 5357.00 | 5366.00 | 5357.00 | 5360.00 | 37.05 | 198630.59 | 5360.72 2014-01-07 15:54:00 | 5358.00 | 5362.00 | 5351.01 | 5357.00 | 15.76 | 84481.82 | 5359.84 2014-01-07 15:55:00 | 5357.00 | 5362.00 | 5357.00 | 5359.02 | 16.15 | 86567.10 | 5359.53 2014-01-07 15:56:00 | 5359.01 | 5369.00 | 5359.00 | 5362.00 | 59.09 | 317017.87 | 5364.91 2014-01-07 15:57:00 | 5362.00 | 5363.00 | 5356.00 | 5362.84 | 34.71 | 186068.24 | 5360.50 2014-01-07 15:58:00 | 5362.99 | 5367.00 | 5360.00 | 5366.00 | 31.60 | 169518.09 | 5363.82 2014-01-07 15:59:00 | 5364.49 | 5367.00 | 5361.18 | 5362.00 | 52.33 | 280776.92 | 5365.40 2014-01-07 16:00:00 | 5361.00 | 5365.00 | 5360.00 | 5364.99 | 22.39 | 120015.58 | 5361.19 2014-01-07 16:01:00 | 5361.00 | 5365.00 | 5340.00 | 5340.00 | 33.35 | 178728.65 | 5359.66 2014-01-07 16:02:00 | 5351.99 | 5355.00 | 5340.00 | 5355.00 | 43.84 | 234405.59 | 5347.09 2014-01-07 16:03:00 | 5355.00 | 5355.00 | 5341.00 | 5345.00 | 31.15 | 166521.43 | 5345.79 2014-01-07 16:04:00 | 5350.00 | 5355.00 | 5345.00 | 5354.00 | 21.01 | 112409.04 | 5349.25 2014-01-07 16:05:00 | 5354.00 | 5355.00 | 5341.61 | 5350.00 | 34.15 | 182710.54 | 5350.39 2014-01-07 16:06:00 | 5347.69 | 5353.00 | 5340.00 | 5340.00 | 24.52 | 131060.34 | 5344.60 2014-01-07 16:07:00 | 5340.00 | 5347.67 | 5325.01 | 5325.01 | 15.69 | 83773.21 | 5338.59 2014-01-07 16:08:00 | 5335.85 | 5337.71 | 5324.00 | 5324.00 | 37.97 | 202316.83 | 5328.05 2014-01-07 16:09:00 | 5324.00 | 5329.99 | 5313.00 | 5313.00 | 29.23 | 155580.02 | 5323.34 2014-01-07 16:10:00 | 5313.00 | 5320.00 | 5300.00 | 5310.00 | 38.22 | 202831.48 | 5307.08 2014-01-07 16:11:00 | 5306.00 | 5306.00 | 5288.00 | 5288.00 | 32.95 | 174610.34 | 5299.89 2014-01-07 16:12:00 | 5288.00 | 5288.00 | 5252.00 | 5270.26 | 42.27 | 222446.32 | 5262.64 2014-01-07 16:13:00 | 5280.00 | 5300.00 | 5270.26 | 5290.00 | 52.18 | 276027.52 | 5289.50 2014-01-07 16:14:00 | 5290.00 | 5305.00 | 5283.00 | 5290.00 | 45.45 | 240748.37 | 5296.53 2014-01-07 16:15:00 | 5290.00 | 5290.10 | 5265.53 | 5282.62 | 26.66 | 140716.97 | 5278.80 2014-01-07 16:16:00 | 5282.62 | 5282.71 | 5270.00 | 5280.98 | 15.80 | 83333.51 | 5273.94 2014-01-07 16:17:00 | 5278.00 | 5278.00 | 5265.53 | 5273.00 | 18.93 | 99791.73 | 5271.90 2014-01-07 16:18:00 | 5270.01 | 5270.01 | 5252.55 | 5260.00 | 30.47 | 160436.73 | 5265.92 2014-01-07 16:19:00 | 5260.00 | 5275.25 | 5260.00 | 5275.25 | 36.78 | 193736.23 | 5267.58 2014-01-07 16:20:00 | 5278.00 | 5278.50 | 5261.01 | 5270.11 | 32.93 | 173538.14 | 5270.39 2014-01-07 16:21:00 | 5277.00 | 5290.00 | 5266.48 | 5272.00 | 46.76 | 246862.66 | 5279.81 2014-01-07 16:22:00 | 5278.00 | 5285.81 | 5270.17 | 5283.63 | 24.56 | 129655.83 | 5278.72 2014-01-07 16:23:00 | 5272.00 | 5285.00 | 5272.00 | 5280.00 | 20.72 | 109332.15 | 5277.92 2014-01-07 16:24:00 | 5280.00 | 5282.64 | 5275.00 | 5278.00 | 23.71 | 125172.47 | 5279.76 2014-01-07 16:25:00 | 5280.00 | 5282.64 | 5275.10 | 5275.10 | 10.74 | 56680.03 | 5278.45 2014-01-07 16:26:00 | 5275.10 | 5275.10 | 5253.00 | 5265.00 | 48.45 | 255099.99 | 5265.11 2014-01-07 16:27:00 | 5262.00 | 5262.00 | 5254.10 | 5260.00 | 10.63 | 55913.39 | 5258.48 2014-01-07 16:28:00 | 5262.00 | 5265.00 | 5262.00 | 5264.00 | 20.46 | 107709.70 | 5264.66 2014-01-07 16:29:00 | 5263.99 | 5285.00 | 5263.99 | 5272.00 | 101.55 | 534812.00 | 5266.39 2014-01-07 16:30:00 | 5272.00 | 5299.00 | 5272.00 | 5295.00 | 71.62 | 378732.00 | 5288.37 2014-01-07 16:31:00 | 5295.00 | 5295.00 | 5267.67 | 5283.18 | 37.49 | 197892.04 | 5279.23 2014-01-07 16:32:00 | 5290.00 | 5290.00 | 5275.00 | 5275.00 | 19.16 | 101266.51 | 5285.86 2014-01-07 16:33:00 | 5284.06 | 5288.00 | 5275.00 | 5280.00 | 27.46 | 145011.15 | 5281.78 2014-01-07 16:34:00 | 5280.00 | 5289.00 | 5280.00 | 5285.68 | 27.05 | 142903.29 | 5283.32 2014-01-07 16:35:00 | 5288.00 | 5288.00 | 5280.00 | 5280.00 | 14.49 | 76578.10 | 5284.53 2014-01-07 16:36:00 | 5275.10 | 5275.10 | 5263.00 | 5263.00 | 25.82 | 136039.23 | 5268.14 2014-01-07 16:37:00 | 5265.20 | 5270.00 | 5260.00 | 5270.00 | 18.61 | 97959.85 | 5263.26 2014-01-07 16:38:00 | 5270.17 | 5270.17 | 5250.00 | 5250.00 | 44.62 | 234531.00 | 5255.83 2014-01-07 16:39:00 | 5250.00 | 5259.57 | 5250.00 | 5255.00 | 43.79 | 230152.23 | 5255.94 2014-01-07 16:40:00 | 5250.00 | 5255.00 | 5247.21 | 5248.51 | 10.44 | 54796.89 | 5249.75 2014-01-07 16:41:00 | 5250.00 | 5265.89 | 5246.49 | 5260.00 | 38.68 | 203143.44 | 5252.31 2014-01-07 16:42:00 | 5255.15 | 5260.00 | 5250.00 | 5250.10 | 16.18 | 84973.30 | 5253.05 2014-01-07 16:43:00 | 5250.11 | 5250.11 | 5220.00 | 5250.00 | 36.71 | 192249.43 | 5237.55 2014-01-07 16:44:00 | 5250.00 | 5250.10 | 5240.00 | 5250.00 | 13.18 | 69177.60 | 5248.68 2014-01-07 16:45:00 | 5250.00 | 5259.99 | 5248.23 | 5252.15 | 17.31 | 90885.02 | 5251.65 2014-01-07 16:46:00 | 5257.45 | 5260.00 | 5255.00 | 5260.00 | 19.94 | 104804.80 | 5255.74 2014-01-07 16:47:00 | 5260.00 | 5260.00 | 5255.10 | 5259.00 | 15.05 | 79126.77 | 5258.29 2014-01-07 16:48:00 | 5259.00 | 5260.00 | 5256.88 | 5259.00 | 34.10 | 179297.22 | 5258.14 2014-01-07 16:49:00 | 5259.00 | 5280.00 | 5259.00 | 5277.28 | 29.02 | 152907.74 | 5268.32 2014-01-07 16:50:00 | 5278.88 | 5290.00 | 5270.00 | 5270.00 | 15.78 | 83329.73 | 5279.71 2014-01-07 16:51:00 | 5260.00 | 5269.50 | 5260.00 | 5262.03 | 15.50 | 81559.79 | 5262.94 2014-01-07 16:52:00 | 5260.10 | 5278.38 | 5260.10 | 5270.00 | 7.80 | 41085.43 | 5270.74 2014-01-07 16:53:00 | 5270.00 | 5270.00 | 5260.00 | 5270.00 | 39.50 | 208015.07 | 5265.94 2014-01-07 16:54:00 | 5270.00 | 5270.00 | 5261.00 | 5261.00 | 17.96 | 94559.23 | 5263.82 2014-01-07 16:55:00 | 5261.00 | 5270.00 | 5259.00 | 5259.00 | 39.08 | 205726.89 | 5264.79 2014-01-07 16:56:00 | 5260.00 | 5260.00 | 5256.00 | 5256.00 | 5.70 | 29984.94 | 5257.75 2014-01-07 16:57:00 | 5255.00 | 5255.00 | 5250.00 | 5250.00 | 13.41 | 70422.42 | 5251.49 2014-01-07 16:58:00 | 5250.20 | 5260.00 | 5250.20 | 5260.00 | 31.53 | 165744.39 | 5256.55 2014-01-07 16:59:00 | 5260.00 | 5270.00 | 5250.00 | 5250.00 | 31.29 | 164506.85 | 5257.99 2014-01-07 17:00:00 | 5260.00 | 5260.00 | 5250.00 | 5251.00 | 23.52 | 123534.10 | 5253.19 2014-01-07 17:01:00 | 5259.00 | 5260.00 | 5250.00 | 5252.00 | 30.31 | 159289.73 | 5254.83 2014-01-07 17:02:00 | 5260.00 | 5265.70 | 5259.90 | 5260.00 | 11.66 | 61372.25 | 5263.03 2014-01-07 17:03:00 | 5267.33 | 5268.88 | 5260.83 | 5261.83 | 32.54 | 171298.83 | 5263.77 2014-01-07 17:04:00 | 5269.88 | 5273.52 | 5269.88 | 5270.87 | 19.99 | 105364.02 | 5270.84 2014-01-07 17:05:00 | 5270.00 | 5275.00 | 5269.55 | 5275.00 | 36.59 | 192815.76 | 5269.92 2014-01-07 17:06:00 | 5270.61 | 5280.00 | 5270.61 | 5279.99 | 37.76 | 199210.02 | 5276.39 2014-01-07 17:07:00 | 5279.99 | 5296.00 | 5274.72 | 5274.72 | 36.69 | 193870.58 | 5283.73 2014-01-07 17:08:00 | 5274.72 | 5300.00 | 5273.00 | 5285.50 | 29.01 | 153339.99 | 5286.49 2014-01-07 17:09:00 | 5285.00 | 5285.24 | 5280.00 | 5283.34 | 19.23 | 101609.81 | 5282.82 2014-01-07 17:10:00 | 5280.50 | 5284.96 | 5280.00 | 5281.15 | 7.22 | 38151.75 | 5281.98 2014-01-07 17:11:00 | 5283.20 | 5290.00 | 5283.00 | 5289.00 | 5.37 | 28373.36 | 5285.65 2014-01-07 17:12:00 | 5288.88 | 5289.00 | 5280.10 | 5280.10 | 7.09 | 37456.20 | 5284.45 2014-01-07 17:13:00 | 5280.59 | 5285.00 | 5280.02 | 5285.00 | 22.77 | 120307.56 | 5283.14 2014-01-07 17:14:00 | 5285.00 | 5285.00 | 5281.00 | 5281.00 | 65.75 | 347482.55 | 5284.58 2014-01-07 17:15:00 | 5283.00 | 5283.00 | 5280.00 | 5280.00 | 35.82 | 189181.70 | 5281.01 2014-01-07 17:16:00 | 5282.99 | 5283.00 | 5280.00 | 5283.00 | 6.08 | 32119.89 | 5282.01 2014-01-07 17:17:00 | 5282.99 | 5285.00 | 5282.99 | 5285.00 | 21.53 | 113791.83 | 5284.29 2014-01-07 17:18:00 | 5285.00 | 5285.00 | 5285.00 | 5285.00 | 10.13 | 53531.77 | 5285.00 2014-01-07 17:19:00 | 5285.00 | 5285.00 | 5283.00 | 5285.00 | 11.46 | 60558.62 | 5283.89 2014-01-07 17:20:00 | 5283.00 | 5283.00 | 5280.50 | 5283.00 | 8.88 | 46892.66 | 5281.89 2014-01-07 17:21:00 | 5283.00 | 5285.00 | 5281.00 | 5282.00 | 19.43 | 102670.57 | 5284.40 2014-01-07 17:22:00 | 5282.00 | 5285.00 | 5281.00 | 5281.00 | 11.79 | 62271.52 | 5283.52 2014-01-07 17:23:00 | 5281.19 | 5284.83 | 5280.00 | 5281.10 | 32.86 | 173539.22 | 5281.65 2014-01-07 17:24:00 | 5280.10 | 5286.00 | 5280.10 | 5281.00 | 21.22 | 112160.25 | 5284.84 2014-01-07 17:25:00 | 5281.00 | 5285.75 | 5280.10 | 5281.60 | 14.34 | 75728.84 | 5282.42 2014-01-07 17:26:00 | 5286.00 | 5286.00 | 5270.00 | 5270.00 | 38.42 | 202948.25 | 5282.63 2014-01-07 17:27:00 | 5270.00 | 5273.80 | 5260.00 | 5260.00 | 13.90 | 73210.21 | 5267.68 2014-01-07 17:28:00 | 5260.01 | 5284.99 | 5255.31 | 5280.00 | 22.72 | 119691.81 | 5268.82 2014-01-07 17:29:00 | 5260.00 | 5260.00 | 5254.94 | 5260.00 | 27.82 | 146321.08 | 5259.56 2014-01-07 17:30:00 | 5270.00 | 5279.00 | 5264.17 | 5270.00 | 38.49 | 202802.65 | 5268.42 2014-01-07 17:31:00 | 5279.00 | 5280.00 | 5270.50 | 5279.47 | 7.81 | 41215.24 | 5277.92 2014-01-07 17:32:00 | 5274.96 | 5278.81 | 5274.96 | 5275.98 | 7.23 | 38178.67 | 5277.67 2014-01-07 17:33:00 | 5271.00 | 5271.00 | 5260.28 | 5265.73 | 27.27 | 143553.60 | 5265.12 2014-01-07 17:34:00 | 5260.00 | 5270.00 | 5260.00 | 5270.00 | 1.22 | 6419.99 | 5266.60 2014-01-07 17:35:00 | 5267.60 | 5269.50 | 5255.10 | 5255.10 | 10.21 | 53719.41 | 5263.00 2014-01-07 17:36:00 | 5255.20 | 5255.20 | 5250.00 | 5250.00 | 25.64 | 134659.29 | 5251.72 2014-01-07 17:37:00 | 5249.50 | 5250.00 | 5230.00 | 5230.00 | 29.73 | 155784.28 | 5240.67 2014-01-07 17:38:00 | 5230.00 | 5250.00 | 5230.00 | 5240.00 | 12.67 | 66333.69 | 5236.32 2014-01-07 17:39:00 | 5249.00 | 5249.00 | 5211.00 | 5225.00 | 21.86 | 114098.87 | 5220.72 2014-01-07 17:40:00 | 5225.00 | 5228.19 | 5211.00 | 5215.00 | 26.45 | 137984.97 | 5217.22 2014-01-07 17:41:00 | 5215.20 | 5238.91 | 5213.00 | 5229.00 | 19.99 | 104455.57 | 5226.44 2014-01-07 17:42:00 | 5224.06 | 5230.00 | 5216.39 | 5230.00 | 11.21 | 58586.20 | 5225.78 2014-01-07 17:43:00 | 5230.00 | 5230.00 | 5225.01 | 5227.38 | 9.78 | 51121.75 | 5229.31 2014-01-07 17:44:00 | 5229.25 | 5238.00 | 5215.00 | 5215.00 | 43.52 | 227484.39 | 5227.24 2014-01-07 17:45:00 | 5217.00 | 5217.10 | 5200.00 | 5210.00 | 32.11 | 167294.34 | 5209.71 2014-01-07 17:46:00 | 5210.00 | 5235.61 | 5210.00 | 5220.00 | 19.81 | 103336.82 | 5216.66 2014-01-07 17:47:00 | 5222.21 | 5222.21 | 5210.00 | 5210.00 | 23.35 | 121904.17 | 5220.29 2014-01-07 17:48:00 | 5210.00 | 5210.00 | 5200.00 | 5200.20 | 19.27 | 100204.80 | 5200.04 2014-01-07 17:49:00 | 5206.57 | 5215.88 | 5190.00 | 5210.00 | 18.72 | 97461.03 | 5205.14 2014-01-07 17:50:00 | 5210.00 | 5210.00 | 5177.11 | 5177.11 | 13.19 | 68310.20 | 5180.51 2014-01-07 17:51:00 | 5177.10 | 5179.80 | 5160.00 | 5170.00 | 8.33 | 43020.45 | 5165.76 2014-01-07 17:52:00 | 5170.00 | 5176.00 | 5156.00 | 5156.00 | 31.40 | 162116.52 | 5162.45 2014-01-07 17:53:00 | 5156.00 | 5191.99 | 5156.00 | 5191.99 | 28.16 | 145719.98 | 5175.45 2014-01-07 17:54:00 | 5193.22 | 5199.00 | 5175.72 | 5179.00 | 10.14 | 52636.56 | 5193.03 2014-01-07 17:55:00 | 5173.22 | 5179.00 | 5170.00 | 5178.00 | 6.18 | 31952.45 | 5171.97 2014-01-07 17:56:00 | 5178.00 | 5186.26 | 5170.00 | 5170.00 | 20.44 | 105864.40 | 5179.53 2014-01-07 17:57:00 | 5178.10 | 5196.00 | 5170.00 | 5194.00 | 1.85 | 9583.37 | 5177.40 2014-01-07 17:58:00 | 5192.44 | 5203.00 | 5182.93 | 5203.00 | 36.76 | 190868.93 | 5192.58 2014-01-07 17:59:00 | 5201.80 | 5201.80 | 5188.45 | 5199.00 | 13.76 | 71411.66 | 5189.05 2014-01-07 18:00:00 | 5199.00 | 5199.00 | 5191.91 | 5194.40 | 7.30 | 37938.85 | 5194.26 2014-01-07 18:01:00 | 5194.40 | 5200.00 | 5181.00 | 5193.80 | 10.10 | 52394.89 | 5186.07 2014-01-07 18:02:00 | 5197.03 | 5199.00 | 5181.00 | 5199.00 | 23.17 | 120269.40 | 5191.63 2014-01-07 18:03:00 | 5191.00 | 5199.00 | 5180.00 | 5180.00 | 34.55 | 179100.92 | 5183.82 2014-01-07 18:04:00 | 5180.00 | 5181.00 | 5150.00 | 5150.00 | 103.66 | 536815.29 | 5178.82 2014-01-07 18:05:00 | 5156.49 | 5180.00 | 5150.00 | 5180.00 | 41.66 | 215152.33 | 5165.10 2014-01-07 18:06:00 | 5180.00 | 5180.00 | 5180.00 | 5180.00 | 2.50 | 12944.82 | 5180.00 2014-01-07 18:07:00 | 5170.00 | 5180.00 | 5165.29 | 5180.00 | 12.60 | 65146.21 | 5170.74 2014-01-07 18:08:00 | 5175.51 | 5180.00 | 5140.00 | 5177.51 | 24.47 | 126173.18 | 5156.66 2014-01-07 18:09:00 | 5175.00 | 5175.00 | 5174.00 | 5174.00 | 0.25 | 1293.55 | 5174.20 2014-01-07 18:10:00 | 5152.17 | 5170.00 | 5152.17 | 5170.00 | 28.59 | 147669.45 | 5165.07 2014-01-07 18:11:00 | 5170.00 | 5170.00 | 5149.83 | 5149.83 | 3.05 | 15735.97 | 5152.58 2014-01-07 18:12:00 | 5147.85 | 5170.01 | 5138.00 | 5138.00 | 17.88 | 92019.63 | 5146.51 2014-01-07 18:13:00 | 5138.00 | 5162.25 | 5132.86 | 5160.00 | 20.51 | 105702.64 | 5153.71 2014-01-07 18:14:00 | 5138.00 | 5150.00 | 5130.00 | 5150.00 | 14.30 | 73424.53 | 5133.86 2014-01-07 18:15:00 | 5150.00 | 5150.00 | 5125.00 | 5125.00 | 10.41 | 53506.88 | 5138.96 2014-01-07 18:16:00 | 5125.00 | 5140.00 | 5124.31 | 5138.00 | 19.43 | 99760.76 | 5134.63 2014-01-07 18:17:00 | 5122.00 | 5122.00 | 5100.00 | 5100.00 | 34.81 | 177849.24 | 5109.29 2014-01-07 18:18:00 | 5100.00 | 5110.00 | 5063.00 | 5063.00 | 56.56 | 288346.20 | 5098.15 2014-01-07 18:19:00 | 5063.00 | 5090.00 | 5050.00 | 5050.00 | 47.81 | 241962.21 | 5061.34 2014-01-07 18:20:00 | 5051.00 | 5051.00 | 5032.44 | 5050.00 | 27.64 | 139435.07 | 5045.60 2014-01-07 18:21:00 | 5039.20 | 5050.00 | 5010.00 | 5020.00 | 68.52 | 344079.85 | 5021.60 2014-01-07 18:22:00 | 5011.00 | 5020.00 | 5007.70 | 5010.00 | 43.36 | 217202.66 | 5009.86 2014-01-07 18:23:00 | 5010.00 | 5080.00 | 5002.00 | 5080.00 | 102.86 | 516972.57 | 5026.13 2014-01-07 18:24:00 | 5090.00 | 5100.00 | 5079.00 | 5099.00 | 7.03 | 35782.80 | 5088.57 2014-01-07 18:25:00 | 5099.00 | 5099.00 | 5062.63 | 5089.00 | 16.16 | 82077.81 | 5078.13 2014-01-07 18:26:00 | 5089.00 | 5089.00 | 5088.00 | 5089.00 | 1.17 | 5927.80 | 5088.24 2014-01-07 18:27:00 | 5080.00 | 5080.00 | 5063.00 | 5065.81 | 9.13 | 46250.93 | 5068.04 2014-01-07 18:28:00 | 5066.00 | 5076.34 | 5063.00 | 5076.34 | 27.75 | 140705.51 | 5070.29 2014-01-07 18:29:00 | 5063.00 | 5063.00 | 5060.00 | 5062.00 | 17.70 | 89588.27 | 5061.20 2014-01-07 18:30:00 | 5062.00 | 5062.00 | 5055.39 | 5062.00 | 5.89 | 29812.44 | 5059.82 2014-01-07 18:31:00 | 5062.00 | 5078.94 | 5049.45 | 5050.00 | 47.57 | 240584.10 | 5057.16 2014-01-07 18:32:00 | 5050.00 | 5053.47 | 5050.00 | 5053.47 | 9.95 | 50299.40 | 5053.18 2014-01-07 18:33:00 | 5050.00 | 5059.00 | 5028.00 | 5028.00 | 21.93 | 110574.69 | 5043.32 2014-01-07 18:34:00 | 5040.00 | 5040.00 | 5022.00 | 5027.00 | 47.14 | 237108.47 | 5029.88 2014-01-07 18:35:00 | 5021.00 | 5027.00 | 5013.00 | 5013.00 | 17.01 | 85324.43 | 5016.43 2014-01-07 18:36:00 | 5015.00 | 5020.00 | 5010.00 | 5012.00 | 10.12 | 50761.65 | 5013.99 2014-01-07 18:37:00 | 5017.01 | 5050.00 | 5017.01 | 5034.84 | 32.09 | 161700.75 | 5038.98 2014-01-07 18:38:00 | 5027.91 | 5047.99 | 5023.00 | 5023.00 | 7.08 | 35596.24 | 5025.59 2014-01-07 18:39:00 | 5023.00 | 5036.48 | 5020.00 | 5036.48 | 24.11 | 121302.10 | 5031.61 2014-01-07 18:40:00 | 5037.99 | 5037.99 | 5010.00 | 5012.00 | 4.10 | 20571.73 | 5012.61 2014-01-07 18:41:00 | 5013.00 | 5037.99 | 5013.00 | 5030.00 | 5.67 | 28490.66 | 5026.58 2014-01-07 18:42:00 | 5063.00 | 5077.00 | 5043.20 | 5077.00 | 11.15 | 56469.85 | 5066.83 2014-01-07 18:43:00 | 5077.00 | 5077.00 | 5030.00 | 5054.02 | 6.90 | 34988.39 | 5071.52 2014-01-07 18:44:00 | 5074.00 | 5075.00 | 5041.00 | 5070.00 | 33.09 | 167636.73 | 5066.70 2014-01-07 18:45:00 | 5069.90 | 5077.00 | 5046.76 | 5059.88 | 43.87 | 221963.95 | 5059.93 2014-01-07 18:46:00 | 5045.10 | 5077.00 | 5045.00 | 5055.15 | 30.06 | 152138.62 | 5061.84 2014-01-07 18:47:00 | 5068.74 | 5077.00 | 5068.74 | 5076.00 | 27.43 | 139173.05 | 5074.31 2014-01-07 18:48:00 | 5076.00 | 5080.00 | 5055.69 | 5080.00 | 32.82 | 166416.85 | 5070.90 2014-01-07 18:49:00 | 5080.00 | 5090.00 | 5068.24 | 5079.40 | 6.64 | 33724.65 | 5079.78 2014-01-07 18:50:00 | 5085.00 | 5097.00 | 5070.59 | 5097.00 | 41.01 | 208547.79 | 5085.54 2014-01-07 18:51:00 | 5097.00 | 5097.00 | 5085.00 | 5086.00 | 7.51 | 38229.02 | 5090.42 2014-01-07 18:52:00 | 5080.00 | 5096.00 | 5063.00 | 5072.90 | 35.64 | 181060.22 | 5080.68 2014-01-07 18:53:00 | 5082.89 | 5082.89 | 5073.20 | 5073.20 | 11.88 | 60268.70 | 5074.83 2014-01-07 18:54:00 | 5075.00 | 5086.46 | 5070.00 | 5080.67 | 20.10 | 102046.10 | 5076.16 2014-01-07 18:55:00 | 5068.20 | 5072.08 | 5067.79 | 5070.00 | 2.74 | 13876.24 | 5069.87 2014-01-07 18:56:00 | 5070.00 | 5080.00 | 5065.00 | 5065.00 | 13.25 | 67211.52 | 5073.72 2014-01-07 18:57:00 | 5069.53 | 5080.00 | 5043.00 | 5058.00 | 34.77 | 175871.06 | 5057.98 2014-01-07 18:58:00 | 5040.00 | 5079.00 | 5040.00 | 5058.45 | 23.73 | 120033.10 | 5058.71 2014-01-07 18:59:00 | 5055.00 | 5055.00 | 5043.35 | 5050.00 | 12.15 | 61323.64 | 5048.88 2014-01-07 19:00:00 | 5050.00 | 5060.62 | 5042.52 | 5042.52 | 22.04 | 111332.62 | 5052.08 2014-01-07 19:01:00 | 5051.00 | 5051.00 | 5035.98 | 5042.00 | 14.68 | 74005.63 | 5041.94 2014-01-07 19:02:00 | 5044.52 | 5044.52 | 5035.00 | 5035.00 | 7.73 | 38932.93 | 5037.91 2014-01-07 19:03:00 | 5036.00 | 5056.24 | 5035.00 | 5035.00 | 7.02 | 35403.87 | 5041.13 2014-01-07 19:04:00 | 5040.03 | 5040.03 | 5033.80 | 5040.03 | 5.89 | 29654.26 | 5038.10 2014-01-07 19:05:00 | 5040.03 | 5040.03 | 5032.10 | 5032.10 | 6.76 | 34031.85 | 5034.30 2014-01-07 19:06:00 | 5032.10 | 5047.06 | 5032.10 | 5037.72 | 9.96 | 50172.92 | 5037.44 2014-01-07 19:07:00 | 5032.38 | 5053.20 | 5032.38 | 5045.21 | 5.28 | 26632.66 | 5046.93 2014-01-07 19:08:00 | 5032.20 | 5032.20 | 5031.00 | 5031.00 | 6.20 | 31196.13 | 5031.63 2014-01-07 19:09:00 | 5049.73 | 5055.94 | 5030.00 | 5050.01 | 42.51 | 213957.64 | 5032.99 2014-01-07 19:10:00 | 5037.40 | 5037.40 | 5030.00 | 5030.00 | 5.37 | 27058.45 | 5036.00 2014-01-07 19:11:00 | 5033.23 | 5035.00 | 5008.00 | 5035.00 | 10.74 | 53919.07 | 5020.87 2014-01-07 19:12:00 | 5008.00 | 5026.00 | 5000.00 | 5000.00 | 69.02 | 345169.02 | 5001.00 2014-01-07 19:13:00 | 4999.90 | 5000.00 | 4989.00 | 4989.00 | 14.66 | 73210.30 | 4992.86 2014-01-07 19:14:00 | 4984.98 | 4993.00 | 4960.00 | 4960.00 | 10.98 | 54621.54 | 4975.09 2014-01-07 19:15:00 | 4965.00 | 4965.00 | 4933.00 | 4950.00 | 26.55 | 131537.44 | 4954.70 2014-01-07 19:16:00 | 4950.00 | 4950.00 | 4910.00 | 4935.47 | 46.96 | 231113.11 | 4921.70 2014-01-07 19:17:00 | 4940.00 | 4950.00 | 4900.00 | 4900.00 | 153.85 | 755547.95 | 4910.88 2014-01-07 19:18:00 | 4900.00 | 4900.00 | 4850.00 | 4880.00 | 113.37 | 552604.27 | 4874.52 2014-01-07 19:19:00 | 4879.45 | 4950.00 | 4862.44 | 4950.00 | 110.32 | 541675.01 | 4909.90 2014-01-07 19:20:00 | 4950.00 | 4977.00 | 4930.00 | 4975.00 | 29.81 | 147751.26 | 4956.60 2014-01-07 19:21:00 | 4977.00 | 4977.00 | 4930.40 | 4974.39 | 15.36 | 76157.20 | 4958.47 2014-01-07 19:22:00 | 4968.00 | 4968.00 | 4900.00 | 4900.00 | 38.94 | 192214.55 | 4936.68 2014-01-07 19:23:00 | 4900.00 | 4932.00 | 4900.00 | 4932.00 | 19.14 | 94272.28 | 4924.38 2014-01-07 19:24:00 | 4932.00 | 4934.47 | 4860.00 | 4900.00 | 35.06 | 171392.23 | 4888.54 2014-01-07 19:25:00 | 4900.00 | 4912.15 | 4861.00 | 4899.00 | 14.08 | 68988.77 | 4900.47 2014-01-07 19:26:00 | 4899.00 | 4950.00 | 4899.00 | 4907.60 | 31.82 | 155997.02 | 4901.87 2014-01-07 19:27:00 | 4900.00 | 4939.00 | 4900.00 | 4900.00 | 42.57 | 208891.59 | 4907.13 2014-01-07 19:28:00 | 4900.00 | 4909.76 | 4881.49 | 4900.00 | 28.94 | 141855.03 | 4901.36 2014-01-07 19:29:00 | 4919.99 | 4929.11 | 4903.45 | 4922.45 | 39.96 | 196506.61 | 4917.09 2014-01-07 19:30:00 | 4929.11 | 4949.00 | 4910.00 | 4949.00 | 48.31 | 238715.48 | 4941.12 2014-01-07 19:31:00 | 4967.00 | 4967.00 | 4946.51 | 4948.04 | 20.41 | 101104.47 | 4954.40 2014-01-07 19:32:00 | 4953.30 | 4953.30 | 4920.00 | 4939.00 | 5.45 | 26901.40 | 4933.32 2014-01-07 19:33:00 | 4922.46 | 4922.46 | 4920.00 | 4922.46 | 6.97 | 34287.63 | 4922.14 2014-01-07 19:34:00 | 4925.00 | 4977.00 | 4925.00 | 4977.00 | 31.99 | 158726.26 | 4961.75 2014-01-07 19:35:00 | 4994.50 | 5000.00 | 4968.71 | 5000.00 | 21.19 | 105843.92 | 4995.47 2014-01-07 19:36:00 | 5000.00 | 5079.00 | 5000.00 | 5079.00 | 12.10 | 60637.37 | 5013.01 2014-01-07 19:37:00 | 5000.00 | 5029.99 | 5000.00 | 5029.99 | 39.85 | 200266.93 | 5026.15 2014-01-07 19:38:00 | 5029.99 | 5050.88 | 5002.50 | 5029.99 | 18.55 | 93268.94 | 5027.16 2014-01-07 19:39:00 | 5029.99 | 5080.00 | 5029.99 | 5074.92 | 26.44 | 134153.78 | 5073.70 2014-01-07 19:40:00 | 5074.91 | 5080.00 | 5035.00 | 5074.92 | 8.16 | 41448.96 | 5076.42 2014-01-07 19:41:00 | 5055.00 | 5086.00 | 5025.33 | 5055.00 | 6.22 | 31367.97 | 5043.08 2014-01-07 19:42:00 | 5055.00 | 5055.00 | 5020.00 | 5020.00 | 13.58 | 68505.81 | 5045.73 2014-01-07 19:43:00 | 5020.00 | 5054.00 | 5000.00 | 5000.00 | 21.21 | 106330.61 | 5013.70 2014-01-07 19:44:00 | 5000.00 | 5000.00 | 4952.26 | 4999.00 | 21.75 | 108501.92 | 4988.82 2014-01-07 19:45:00 | 4989.05 | 5024.00 | 4976.69 | 5024.00 | 6.94 | 34718.21 | 5001.90 2014-01-07 19:46:00 | 5024.00 | 5024.00 | 5001.75 | 5020.00 | 3.98 | 19959.43 | 5018.72 2014-01-07 19:47:00 | 5018.00 | 5023.00 | 5018.00 | 5023.00 | 52.09 | 261475.72 | 5019.79 2014-01-07 19:48:00 | 5023.00 | 5023.00 | 5001.10 | 5023.00 | 24.36 | 122034.32 | 5010.03 2014-01-07 19:49:00 | 5020.00 | 5023.00 | 5019.99 | 5020.00 | 25.37 | 127383.90 | 5021.44 2014-01-07 19:50:00 | 5020.00 | 5047.00 | 5019.00 | 5047.00 | 17.71 | 88939.73 | 5022.57 2014-01-07 19:51:00 | 5047.00 | 5047.00 | 5024.62 | 5047.00 | 42.50 | 214184.92 | 5039.76 2014-01-07 19:52:00 | 5047.00 | 5049.00 | 5020.00 | 5020.00 | 17.59 | 88512.48 | 5031.69 2014-01-07 19:53:00 | 5020.00 | 5049.00 | 5003.73 | 5049.00 | 25.95 | 130480.34 | 5028.34 2014-01-07 19:54:00 | 5049.00 | 5049.99 | 5032.63 | 5032.63 | 1.72 | 8674.46 | 5043.29 2014-01-07 19:55:00 | 5038.00 | 5040.00 | 5030.00 | 5032.34 | 25.86 | 130208.70 | 5035.72 2014-01-07 19:56:00 | 5035.00 | 5040.00 | 5028.85 | 5035.78 | 8.49 | 42710.94 | 5033.11 2014-01-07 19:57:00 | 5030.51 | 5046.00 | 5027.01 | 5044.47 | 11.06 | 55717.56 | 5036.84 2014-01-07 19:58:00 | 5026.40 | 5047.99 | 5026.00 | 5047.99 | 2.52 | 12713.15 | 5038.90 2014-01-07 19:59:00 | 5046.00 | 5047.99 | 5046.00 | 5047.99 | 7.85 | 39615.54 | 5047.21 2014-01-07 20:00:00 | 5046.00 | 5046.00 | 5029.81 | 5046.00 | 17.05 | 85969.33 | 5041.30 2014-01-07 20:01:00 | 5040.10 | 5047.99 | 5040.10 | 5040.10 | 21.79 | 109910.38 | 5044.77 2014-01-07 20:02:00 | 5040.10 | 5050.00 | 5040.10 | 5050.00 | 34.90 | 176208.42 | 5048.52 2014-01-07 20:03:00 | 5050.00 | 5050.00 | 5040.21 | 5047.91 | 17.09 | 86272.68 | 5049.62 2014-01-07 20:04:00 | 5045.59 | 5050.00 | 5042.00 | 5050.00 | 30.29 | 152783.85 | 5044.20 2014-01-07 20:05:00 | 5060.00 | 5060.00 | 5051.66 | 5060.00 | 8.95 | 45235.43 | 5055.37 2014-01-07 20:06:00 | 5055.73 | 5059.41 | 5052.26 | 5052.58 | 25.46 | 128666.17 | 5053.66 2014-01-07 20:07:00 | 5050.00 | 5050.00 | 5022.51 | 5022.51 | 13.50 | 67949.56 | 5035.17 2014-01-07 20:08:00 | 5048.00 | 5048.00 | 5026.01 | 5034.85 | 1.34 | 6747.86 | 5043.25 2014-01-07 20:09:00 | 5022.00 | 5044.99 | 5020.40 | 5020.40 | 3.00 | 15057.14 | 5025.75 2014-01-07 20:10:00 | 5022.00 | 5022.00 | 5022.00 | 5022.00 | 0.50 | 2511.00 | 5022.00 2014-01-07 20:11:00 | 5035.75 | 5040.00 | 5030.57 | 5030.57 | 18.60 | 93619.19 | 5034.64 2014-01-07 20:12:00 | 5026.91 | 5039.99 | 5022.74 | 5038.90 | 11.61 | 58453.54 | 5033.02 2014-01-07 20:13:00 | 5032.58 | 5039.00 | 5032.58 | 5039.00 | 25.26 | 127133.05 | 5033.98 2014-01-07 20:14:00 | 5039.00 | 5050.00 | 5015.00 | 5019.00 | 35.96 | 180557.94 | 5021.78 2014-01-07 20:15:00 | 5019.00 | 5050.00 | 5015.00 | 5050.00 | 29.54 | 148768.29 | 5036.16 2014-01-07 20:16:00 | 5059.00 | 5060.00 | 5059.00 | 5060.00 | 22.13 | 111976.80 | 5059.95 2014-01-07 20:17:00 | 5080.00 | 5087.00 | 5067.45 | 5087.00 | 17.66 | 89604.29 | 5074.72 2014-01-07 20:18:00 | 5097.00 | 5127.27 | 5097.00 | 5102.20 | 12.56 | 64061.92 | 5100.47 2014-01-07 20:19:00 | 5102.20 | 5110.00 | 5057.73 | 5071.23 | 26.56 | 135038.53 | 5084.09 2014-01-07 20:20:00 | 5109.70 | 5140.00 | 5063.30 | 5114.49 | 29.73 | 151520.22 | 5096.03 2014-01-07 20:21:00 | 5105.22 | 5105.22 | 5085.35 | 5085.35 | 23.35 | 118971.34 | 5094.48 2014-01-07 20:22:00 | 5100.00 | 5100.00 | 5100.00 | 5100.00 | 1.30 | 6630.00 | 5100.00 2014-01-07 20:23:00 | 5119.00 | 5150.00 | 5119.00 | 5144.34 | 8.36 | 42942.79 | 5137.31 2014-01-07 20:24:00 | 5150.00 | 5161.60 | 5150.00 | 5150.00 | 22.88 | 118034.14 | 5159.29 2014-01-07 20:25:00 | 5120.55 | 5150.00 | 5117.49 | 5150.00 | 2.52 | 12951.60 | 5135.45 2014-01-07 20:26:00 | 5103.05 | 5133.48 | 5103.05 | 5127.60 | 5.62 | 28753.98 | 5115.46 2014-01-07 20:27:00 | 5128.80 | 5129.70 | 5128.80 | 5129.70 | 7.77 | 39866.87 | 5128.89 2014-01-07 20:28:00 | 5129.70 | 5129.70 | 5128.00 | 5128.00 | 6.99 | 35831.75 | 5128.35 2014-01-07 20:29:00 | 5124.93 | 5139.08 | 5100.00 | 5100.00 | 20.73 | 105968.75 | 5111.61 2014-01-07 20:30:00 | 5100.00 | 5113.23 | 5100.00 | 5100.00 | 7.12 | 36305.44 | 5100.51 2014-01-07 20:31:00 | 5100.00 | 5108.00 | 5050.00 | 5108.00 | 15.47 | 78410.85 | 5068.25 2014-01-07 20:32:00 | 5075.77 | 5098.61 | 5075.77 | 5085.60 | 13.48 | 68538.63 | 5086.35 2014-01-07 20:33:00 | 5098.00 | 5098.00 | 5098.00 | 5098.00 | 0.10 | 509.80 | 5098.00 2014-01-07 20:34:00 | 5098.00 | 5098.00 | 5075.50 | 5075.50 | 13.71 | 69713.41 | 5084.12 2014-01-07 20:35:00 | 5075.50 | 5098.00 | 5066.78 | 5098.00 | 16.48 | 83511.73 | 5067.77 2014-01-07 20:36:00 | 5098.00 | 5098.00 | 5088.11 | 5088.11 | 5.02 | 25551.26 | 5088.88 2014-01-07 20:37:00 | . | . | . | . | . | . | . 2014-01-07 20:38:00 | 5086.97 | 5096.68 | 5083.03 | 5094.83 | 6.51 | 33150.29 | 5089.86 2014-01-07 20:39:00 | 5095.00 | 5098.00 | 5095.00 | 5098.00 | 5.00 | 25488.80 | 5097.76 2014-01-07 20:40:00 | 5076.80 | 5093.58 | 5075.80 | 5087.24 | 15.97 | 81177.44 | 5084.71 2014-01-07 20:41:00 | 5093.00 | 5098.00 | 5075.80 | 5076.18 | 25.69 | 130527.13 | 5080.66 2014-01-07 20:42:00 | 5087.00 | 5087.00 | 5060.00 | 5060.00 | 5.46 | 27726.80 | 5082.82 2014-01-07 20:43:00 | 5050.00 | 5050.00 | 5024.31 | 5027.49 | 6.62 | 33289.78 | 5030.95 2014-01-07 20:44:00 | 5026.88 | 5030.00 | 5010.00 | 5013.17 | 34.69 | 173908.56 | 5013.94 2014-01-07 20:45:00 | 5010.00 | 5030.00 | 4961.00 | 4961.00 | 25.60 | 128075.21 | 5003.33 2014-01-07 20:46:00 | 4961.00 | 4961.00 | 4951.00 | 4955.00 | 5.96 | 29549.55 | 4957.15 2014-01-07 20:47:00 | 4955.00 | 5000.00 | 4955.00 | 5000.00 | 30.63 | 152718.09 | 4986.39 2014-01-07 20:48:00 | 5000.00 | 5033.00 | 4999.00 | 4999.00 | 1.77 | 8862.95 | 5001.66 2014-01-07 20:49:00 | 4999.00 | 5018.19 | 4974.12 | 5018.16 | 16.39 | 81996.99 | 5001.65 2014-01-07 20:50:00 | 4995.87 | 5000.00 | 4983.05 | 4999.00 | 6.27 | 31264.76 | 4986.41 2014-01-07 20:51:00 | . | . | . | . | . | . | . 2014-01-07 20:52:00 | 4970.19 | 4987.05 | 4958.00 | 4958.00 | 14.13 | 70175.49 | 4966.42 2014-01-07 20:53:00 | 4975.61 | 4989.39 | 4970.25 | 4983.34 | 11.39 | 56739.08 | 4980.61 2014-01-07 20:54:00 | 4997.97 | 5000.00 | 4985.72 | 5000.00 | 10.48 | 52387.80 | 4998.36 2014-01-07 20:55:00 | 5010.60 | 5029.85 | 5010.00 | 5010.00 | 6.11 | 30617.84 | 5011.10 2014-01-07 20:56:00 | 5000.00 | 5016.91 | 4996.31 | 5000.00 | 30.71 | 153537.44 | 4999.75 2014-01-07 20:57:00 | . | . | . | . | . | . | . 2014-01-07 20:58:00 | 5020.00 | 5020.00 | 4980.00 | 4980.00 | 11.36 | 56794.29 | 4999.50 2014-01-07 20:59:00 | 4980.00 | 4981.01 | 4960.00 | 4981.01 | 14.24 | 70858.38 | 4975.66 2014-01-07 21:00:00 | . | . | . | . | . | . | . 2014-01-07 21:01:00 | 4960.00 | 4999.00 | 4960.00 | 4982.00 | 60.91 | 303513.69 | 4983.07 2014-01-07 21:02:00 | 5000.00 | 5000.00 | 4982.00 | 4983.00 | 19.04 | 95008.79 | 4990.22 2014-01-07 21:03:00 | 4997.46 | 4997.47 | 4980.00 | 4980.00 | 9.04 | 45040.06 | 4983.96 2014-01-07 21:04:00 | 4999.00 | 5025.17 | 4999.00 | 5001.00 | 64.78 | 324020.98 | 5001.56 2014-01-07 21:05:00 | 5001.00 | 5007.12 | 5000.00 | 5000.00 | 47.98 | 239962.60 | 5001.20 2014-01-07 21:06:00 | 5000.00 | 5000.11 | 5000.00 | 5000.00 | 103.95 | 519745.16 | 5000.00 2014-01-07 21:07:00 | 5000.00 | 5000.00 | 5000.00 | 5000.00 | 31.40 | 157015.00 | 5000.00 2014-01-07 21:08:00 | 5000.00 | 5000.00 | 5000.00 | 5000.00 | 18.80 | 94000.00 | 5000.00 2014-01-07 21:09:00 | 5000.00 | 5000.00 | 5000.00 | 5000.00 | 3.36 | 16785.00 | 5000.00 2014-01-07 21:10:00 | 5000.00 | 5000.00 | 4965.10 | 4984.97 | 1.44 | 7183.72 | 4985.23 2014-01-07 21:11:00 | 4988.73 | 4990.70 | 4988.73 | 4990.70 | 19.82 | 98915.60 | 4990.70 2014-01-07 21:12:00 | 4990.00 | 4998.00 | 4966.00 | 4966.00 | 8.87 | 44138.44 | 4976.15 2014-01-07 21:13:00 | 4958.00 | 4958.00 | 4957.00 | 4957.00 | 1.50 | 7420.89 | 4957.17 2014-01-07 21:14:00 | 4957.00 | 4958.00 | 4950.00 | 4958.00 | 19.88 | 98417.74 | 4951.84 2014-01-07 21:15:00 | 4958.00 | 4958.00 | 4938.81 | 4958.00 | 6.70 | 33071.73 | 4939.03 2014-01-07 21:16:00 | 4944.27 | 4950.27 | 4907.34 | 4917.35 | 5.20 | 25686.89 | 4938.84 2014-01-07 21:17:00 | 4910.00 | 4910.00 | 4900.00 | 4900.00 | 13.02 | 63814.28 | 4902.00 2014-01-07 21:18:00 | 4908.00 | 4954.60 | 4886.10 | 4886.10 | 29.44 | 144611.48 | 4912.24 2014-01-07 21:19:00 | 4908.00 | 4912.90 | 4908.00 | 4912.90 | 3.27 | 16040.63 | 4911.40 2014-01-07 21:20:00 | 4900.66 | 4909.43 | 4891.53 | 4891.53 | 3.44 | 16857.21 | 4900.35 2014-01-07 21:21:00 | 4890.00 | 4890.00 | 4890.00 | 4890.00 | 2.04 | 9951.15 | 4890.00 2014-01-07 21:22:00 | 4891.00 | 4899.72 | 4891.00 | 4893.33 | 4.61 | 22574.61 | 4894.75 2014-01-07 21:23:00 | 4893.99 | 4899.12 | 4887.40 | 4887.40 | 11.72 | 57344.87 | 4894.99 2014-01-07 21:24:00 | 4887.00 | 4917.00 | 4887.00 | 4917.00 | 20.72 | 101510.37 | 4899.15 2014-01-07 21:25:00 | 4886.11 | 4918.00 | 4886.11 | 4910.66 | 41.18 | 201571.89 | 4894.78 2014-01-07 21:26:00 | 4917.68 | 4917.99 | 4917.68 | 4917.70 | 1.36 | 6702.82 | 4917.70 2014-01-07 21:27:00 | 4896.11 | 4910.00 | 4892.70 | 4892.70 | 12.51 | 61224.13 | 4894.80 2014-01-07 21:28:00 | 4917.99 | 4950.00 | 4889.25 | 4890.00 | 22.78 | 111672.57 | 4902.22 2014-01-07 21:29:00 | 4890.00 | 4923.00 | 4890.00 | 4923.00 | 5.62 | 27542.91 | 4901.75 2014-01-07 21:30:00 | 4891.00 | 4929.99 | 4890.00 | 4929.99 | 6.33 | 31100.48 | 4910.08 2014-01-07 21:31:00 | 4914.43 | 4930.00 | 4896.64 | 4914.81 | 10.32 | 50663.15 | 4907.32 2014-01-07 21:32:00 | 4903.27 | 4943.76 | 4891.00 | 4911.19 | 28.39 | 139248.36 | 4905.18 2014-01-07 21:33:00 | 4902.00 | 4903.10 | 4891.00 | 4891.00 | 8.56 | 41928.20 | 4898.73 2014-01-07 21:34:00 | 4909.02 | 4909.02 | 4891.00 | 4891.00 | 9.88 | 48466.16 | 4905.48 2014-01-07 21:35:00 | 4907.87 | 4910.00 | 4891.00 | 4891.48 | 15.53 | 76040.63 | 4896.69 2014-01-07 21:36:00 | 4900.00 | 4910.00 | 4900.00 | 4905.00 | 25.54 | 125224.69 | 4904.04 2014-01-07 21:37:00 | 4897.86 | 4943.00 | 4888.00 | 4913.00 | 10.39 | 50892.63 | 4896.82 2014-01-07 21:38:00 | 4920.00 | 4931.87 | 4913.19 | 4920.00 | 10.47 | 51516.17 | 4919.42 2014-01-07 21:39:00 | 4920.00 | 4920.00 | 4890.00 | 4890.00 | 11.18 | 54941.66 | 4915.16 2014-01-07 21:40:00 | 4919.00 | 4922.16 | 4890.00 | 4920.45 | 4.06 | 19954.97 | 4913.81 2014-01-07 21:41:00 | 4890.00 | 4890.00 | 4889.00 | 4889.00 | 3.00 | 14668.25 | 4889.42 2014-01-07 21:42:00 | 4893.88 | 4909.34 | 4890.00 | 4901.25 | 14.07 | 68951.23 | 4902.33 2014-01-07 21:43:00 | 4900.00 | 4909.00 | 4880.00 | 4881.40 | 19.37 | 94779.88 | 4892.12 2014-01-07 21:44:00 | 4881.40 | 4881.40 | 4860.00 | 4860.00 | 20.15 | 98192.85 | 4873.34 2014-01-07 21:45:00 | 4862.26 | 4869.45 | 4850.00 | 4850.00 | 99.34 | 482025.93 | 4852.38 2014-01-07 21:46:00 | 4850.00 | 4850.00 | 4830.00 | 4830.00 | 18.18 | 88019.49 | 4841.02 2014-01-07 21:47:00 | 4830.00 | 4849.70 | 4806.10 | 4830.00 | 14.30 | 68884.47 | 4818.11 2014-01-07 21:48:00 | 4806.10 | 4850.00 | 4806.10 | 4850.00 | 21.65 | 104246.47 | 4815.30 2014-01-07 21:49:00 | 4850.00 | 4875.16 | 4850.00 | 4850.23 | 1.17 | 5699.48 | 4871.35 2014-01-07 21:50:00 | 4850.60 | 4881.00 | 4832.42 | 4851.00 | 32.36 | 157390.13 | 4864.33 2014-01-07 21:51:00 | 4852.20 | 4880.00 | 4850.00 | 4856.25 | 6.50 | 31558.76 | 4852.21 2014-01-07 21:52:00 | 4855.00 | 4899.00 | 4855.00 | 4898.00 | 11.34 | 55317.12 | 4879.34 2014-01-07 21:53:00 | 4881.00 | 4907.00 | 4881.00 | 4882.00 | 9.92 | 48596.03 | 4899.29 2014-01-07 21:54:00 | 4882.00 | 4942.70 | 4882.00 | 4942.70 | 20.76 | 102110.44 | 4917.90 2014-01-07 21:55:00 | 4942.70 | 4943.00 | 4883.00 | 4940.00 | 26.48 | 130550.43 | 4929.97 2014-01-07 21:56:00 | 4940.00 | 4942.99 | 4883.00 | 4885.00 | 22.08 | 108518.06 | 4914.32 2014-01-07 21:57:00 | 4942.00 | 4958.00 | 4885.00 | 4945.47 | 6.79 | 33541.57 | 4939.85 2014-01-07 21:58:00 | 4943.00 | 4987.50 | 4881.00 | 4987.50 | 14.85 | 73469.23 | 4946.09 2014-01-07 21:59:00 | 4987.50 | 4987.50 | 4900.00 | 4949.70 | 4.31 | 21310.54 | 4944.44 2014-01-07 22:00:00 | 4969.93 | 4980.00 | 4900.01 | 4910.00 | 20.56 | 101988.94 | 4960.31 2014-01-07 22:01:00 | 4946.22 | 4959.10 | 4900.00 | 4901.00 | 22.21 | 109422.59 | 4927.39 2014-01-07 22:02:00 | 4900.00 | 4951.00 | 4855.00 | 4855.00 | 9.67 | 47435.30 | 4903.89 2014-01-07 22:03:00 | 4855.00 | 4946.44 | 4850.00 | 4940.00 | 7.06 | 34408.37 | 4874.40 2014-01-07 22:04:00 | 4858.00 | 4909.00 | 4850.00 | 4850.00 | 3.00 | 14576.51 | 4857.22 2014-01-07 22:05:00 | 4850.00 | 4887.97 | 4800.10 | 4825.56 | 54.04 | 261346.63 | 4836.08 2014-01-07 22:06:00 | 4800.10 | 4888.99 | 4800.00 | 4888.00 | 12.70 | 61399.34 | 4833.07 2014-01-07 22:07:00 | 4888.00 | 4899.00 | 4822.00 | 4825.00 | 11.63 | 56771.41 | 4880.20 2014-01-07 22:08:00 | 4830.60 | 4900.00 | 4826.01 | 4878.90 | 11.78 | 57526.16 | 4882.13 2014-01-07 22:09:00 | 4880.00 | 4900.00 | 4880.00 | 4900.00 | 19.31 | 94421.67 | 4890.79 2014-01-07 22:10:00 | 4880.00 | 4900.00 | 4850.60 | 4850.60 | 23.01 | 112464.08 | 4886.98 2014-01-07 22:11:00 | 4879.40 | 4880.00 | 4850.61 | 4879.00 | 4.90 | 23798.50 | 4858.82 2014-01-07 22:12:00 | 4853.00 | 4878.00 | 4848.05 | 4878.00 | 55.16 | 267766.01 | 4854.79 2014-01-07 22:13:00 | 4878.00 | 4879.00 | 4878.00 | 4879.00 | 10.07 | 49120.06 | 4878.35 2014-01-07 22:14:00 | 4879.00 | 4900.00 | 4878.00 | 4899.00 | 2.17 | 10600.90 | 4885.21 2014-01-07 22:15:00 | 4890.44 | 4935.00 | 4890.44 | 4891.01 | 18.07 | 88823.85 | 4915.00 2014-01-07 22:16:00 | 4880.44 | 4939.00 | 4860.00 | 4860.00 | 21.34 | 104385.45 | 4891.54 2014-01-07 22:17:00 | 4930.00 | 4935.00 | 4860.00 | 4860.00 | 2.40 | 11808.99 | 4920.41 2014-01-07 22:18:00 | 4861.98 | 4912.44 | 4861.97 | 4912.44 | 3.20 | 15623.12 | 4886.81 2014-01-07 22:19:00 | 4911.32 | 4918.00 | 4909.97 | 4909.97 | 25.26 | 124131.73 | 4914.55 2014-01-07 22:20:00 | 4910.00 | 4911.66 | 4895.38 | 4895.38 | 3.88 | 19057.52 | 4909.20 2014-01-07 22:21:00 | 4911.60 | 4911.60 | 4872.00 | 4908.80 | 13.31 | 65261.40 | 4903.55 2014-01-07 22:22:00 | 4872.01 | 4908.80 | 4872.00 | 4905.00 | 11.93 | 58362.46 | 4892.90 2014-01-07 22:23:00 | 4903.00 | 4905.00 | 4889.89 | 4900.00 | 10.29 | 50390.90 | 4895.65 2014-01-07 22:24:00 | 4899.90 | 4900.00 | 4887.29 | 4900.00 | 19.12 | 93627.97 | 4896.09 2014-01-07 22:25:00 | 4900.00 | 4901.00 | 4880.00 | 4900.00 | 17.39 | 85105.80 | 4895.36 2014-01-07 22:26:00 | 4900.00 | 4905.00 | 4890.00 | 4900.00 | 33.10 | 162069.88 | 4896.08 2014-01-07 22:27:00 | 4891.00 | 4905.00 | 4891.00 | 4900.00 | 22.90 | 112216.54 | 4900.71 2014-01-07 22:28:00 | 4900.00 | 4910.00 | 4897.76 | 4910.00 | 76.76 | 376397.74 | 4903.44 2014-01-07 22:29:00 | 4910.00 | 4930.00 | 4890.00 | 4912.90 | 36.15 | 177440.85 | 4909.00 2014-01-07 22:30:00 | 4928.00 | 4929.00 | 4915.07 | 4920.00 | 17.74 | 87280.57 | 4919.71 2014-01-07 22:31:00 | 4920.00 | 4925.00 | 4918.62 | 4918.62 | 12.34 | 60725.23 | 4919.41 2014-01-07 22:32:00 | 4913.00 | 4922.00 | 4910.00 | 4910.00 | 18.91 | 92988.18 | 4917.93 2014-01-07 22:33:00 | 4910.00 | 4920.00 | 4900.00 | 4920.00 | 21.21 | 104176.43 | 4911.43 2014-01-07 22:34:00 | 4919.47 | 4925.00 | 4901.00 | 4907.32 | 20.67 | 101621.70 | 4916.86 2014-01-07 22:35:00 | 4912.00 | 4924.00 | 4912.00 | 4923.00 | 6.92 | 34041.66 | 4921.45 2014-01-07 22:36:00 | 4922.46 | 4925.00 | 4900.00 | 4920.00 | 28.18 | 138437.03 | 4913.30 2014-01-07 22:37:00 | 4920.00 | 4920.00 | 4917.14 | 4917.14 | 2.44 | 11999.12 | 4919.69 2014-01-07 22:38:00 | 4919.00 | 4924.00 | 4916.90 | 4920.00 | 21.21 | 104364.35 | 4920.06 2014-01-07 22:39:00 | 4924.00 | 4929.00 | 4920.00 | 4929.00 | 4.50 | 22147.59 | 4922.78 2014-01-07 22:40:00 | 4929.00 | 4929.00 | 4923.56 | 4929.00 | 10.53 | 51879.05 | 4925.85 2014-01-07 22:41:00 | 4929.00 | 4934.00 | 4925.07 | 4934.00 | 9.61 | 47342.82 | 4926.93 2014-01-07 22:42:00 | 4934.00 | 4934.00 | 4920.00 | 4920.00 | 15.27 | 75205.22 | 4926.00 2014-01-07 22:43:00 | 4920.00 | 4933.90 | 4910.01 | 4933.90 | 11.26 | 55423.11 | 4923.87 2014-01-07 22:44:00 | 4928.65 | 4940.00 | 4928.54 | 4940.00 | 35.92 | 177242.00 | 4934.08 2014-01-07 22:45:00 | 4940.00 | 4948.00 | 4940.00 | 4948.00 | 15.93 | 78802.47 | 4945.87 2014-01-07 22:46:00 | 4949.00 | 4960.00 | 4935.27 | 4960.00 | 90.72 | 449023.21 | 4949.50 2014-01-07 22:47:00 | 4960.00 | 4980.00 | 4960.00 | 4980.00 | 12.41 | 61743.96 | 4976.94 2014-01-07 22:48:00 | 4974.54 | 4980.00 | 4948.00 | 4960.00 | 38.86 | 192904.57 | 4964.09 2014-01-07 22:49:00 | 4955.04 | 4955.04 | 4929.00 | 4949.99 | 22.65 | 111869.03 | 4940.12 2014-01-07 22:50:00 | 4948.99 | 4949.99 | 4930.00 | 4930.10 | 2.34 | 11574.14 | 4939.88 2014-01-07 22:51:00 | 4931.00 | 4949.00 | 4926.46 | 4926.46 | 58.74 | 289857.28 | 4934.41 2014-01-07 22:52:00 | 4924.93 | 4949.00 | 4901.00 | 4901.00 | 34.18 | 168325.00 | 4924.95 2014-01-07 22:53:00 | 4900.02 | 4905.00 | 4888.00 | 4888.00 | 19.95 | 97703.33 | 4898.39 2014-01-07 22:54:00 | 4889.58 | 4898.88 | 4860.00 | 4860.00 | 26.97 | 131704.31 | 4883.54 2014-01-07 22:55:00 | 4850.01 | 4880.00 | 4850.00 | 4850.00 | 37.03 | 179614.20 | 4850.11 2014-01-07 22:56:00 | 4850.00 | 4869.70 | 4850.00 | 4850.00 | 33.74 | 163848.88 | 4855.64 2014-01-07 22:57:00 | 4870.00 | 4870.00 | 4850.00 | 4860.69 | 78.72 | 381855.56 | 4850.68 2014-01-07 22:58:00 | 4850.00 | 4879.00 | 4850.00 | 4879.00 | 11.59 | 56307.65 | 4858.71 2014-01-07 22:59:00 | 4879.00 | 4879.00 | 4871.39 | 4878.00 | 5.93 | 28909.69 | 4877.63 2014-01-07 23:00:00 | 4878.00 | 4886.33 | 4878.00 | 4878.00 | 6.08 | 29662.49 | 4881.91 2014-01-07 23:01:00 | 4870.48 | 4886.00 | 4850.00 | 4871.95 | 27.21 | 132512.64 | 4869.64 2014-01-07 23:02:00 | 4882.00 | 4885.00 | 4860.90 | 4866.86 | 39.76 | 193527.30 | 4867.26 2014-01-07 23:03:00 | 4860.10 | 4877.97 | 4855.11 | 4873.26 | 11.12 | 54109.74 | 4865.11 2014-01-07 23:04:00 | 4870.00 | 4870.00 | 4855.00 | 4870.00 | 4.78 | 23230.30 | 4860.91 2014-01-07 23:05:00 | 4870.00 | 4870.00 | 4831.00 | 4831.00 | 28.95 | 140336.94 | 4847.06 2014-01-07 23:06:00 | 4843.15 | 4851.00 | 4835.20 | 4850.00 | 32.90 | 159456.11 | 4846.54 2014-01-07 23:07:00 | 4850.00 | 4850.00 | 4835.00 | 4849.00 | 19.22 | 93099.39 | 4843.63 2014-01-07 23:08:00 | 4849.00 | 4849.00 | 4832.00 | 4846.12 | 24.74 | 119675.11 | 4838.09 2014-01-07 23:09:00 | 4845.30 | 4849.00 | 4832.07 | 4847.00 | 21.09 | 102157.07 | 4843.86 2014-01-07 23:10:00 | 4847.00 | 4848.20 | 4833.28 | 4848.20 | 21.31 | 103185.36 | 4842.34 2014-01-07 23:11:00 | 4848.20 | 4849.00 | 4836.75 | 4848.00 | 20.16 | 97623.42 | 4842.91 2014-01-07 23:12:00 | 4848.00 | 4849.00 | 4847.90 | 4848.00 | 8.77 | 42523.11 | 4848.15 2014-01-07 23:13:00 | 4847.99 | 4848.00 | 4843.14 | 4847.99 | 27.96 | 135541.87 | 4847.88 2014-01-07 23:14:00 | 4847.99 | 4850.00 | 4838.71 | 4850.00 | 18.99 | 91978.08 | 4843.50 2014-01-07 23:15:00 | 4839.01 | 4850.00 | 4839.01 | 4840.71 | 12.52 | 60651.52 | 4843.98 2014-01-07 23:16:00 | 4840.71 | 4850.00 | 4839.39 | 4850.00 | 39.65 | 192052.31 | 4844.30 2014-01-07 23:17:00 | 4850.00 | 4862.00 | 4830.00 | 4851.00 | 25.78 | 124777.94 | 4841.05 2014-01-07 23:18:00 | 4837.01 | 4875.99 | 4837.01 | 4872.52 | 5.87 | 28536.78 | 4863.95 2014-01-07 23:19:00 | 4860.00 | 4864.51 | 4852.77 | 4864.51 | 28.95 | 140555.02 | 4855.26 2014-01-07 23:20:00 | 4878.98 | 4880.00 | 4860.07 | 4868.99 | 13.85 | 67517.87 | 4874.94 2014-01-07 23:21:00 | 4879.90 | 4879.90 | 4872.00 | 4872.00 | 22.34 | 108861.43 | 4872.50 2014-01-07 23:22:00 | 4872.00 | 4882.90 | 4872.00 | 4880.40 | 20.40 | 99535.67 | 4878.48 2014-01-07 23:23:00 | 4880.40 | 4883.00 | 4880.00 | 4883.00 | 15.73 | 76784.32 | 4882.32 2014-01-07 23:24:00 | 4883.00 | 4886.00 | 4883.00 | 4886.00 | 9.65 | 47113.71 | 4883.26 2014-01-07 23:25:00 | 4886.00 | 4898.00 | 4882.20 | 4882.80 | 24.74 | 120784.63 | 4883.15 2014-01-07 23:26:00 | 4882.80 | 4898.00 | 4882.80 | 4896.00 | 14.77 | 72282.30 | 4894.85 2014-01-07 23:27:00 | 4896.00 | 4898.45 | 4896.00 | 4896.40 | 5.75 | 28170.86 | 4896.73 2014-01-07 23:28:00 | 4896.40 | 4897.00 | 4890.00 | 4896.00 | 16.24 | 79492.94 | 4894.58 2014-01-07 23:29:00 | 4896.00 | 4896.00 | 4873.00 | 4896.00 | 21.28 | 104137.28 | 4894.36 2014-01-07 23:30:00 | 4896.00 | 4900.00 | 4895.70 | 4899.45 | 5.60 | 27442.67 | 4898.73 2014-01-07 23:31:00 | 4899.45 | 4899.45 | 4895.70 | 4899.00 | 14.42 | 70647.37 | 4898.58 2014-01-07 23:32:00 | 4899.00 | 4899.45 | 4881.86 | 4881.86 | 23.99 | 117364.29 | 4893.24 2014-01-07 23:33:00 | 4890.00 | 4890.00 | 4888.14 | 4890.00 | 9.55 | 46706.33 | 4889.18 2014-01-07 23:34:00 | 4890.00 | 4890.00 | 4876.81 | 4887.44 | 6.97 | 34023.88 | 4884.98 2014-01-07 23:35:00 | 4887.00 | 4887.44 | 4877.39 | 4880.00 | 15.44 | 75344.76 | 4880.79 2014-01-07 23:36:00 | 4880.00 | 4890.00 | 4860.00 | 4890.00 | 2.75 | 13399.00 | 4881.24 2014-01-07 23:37:00 | 4865.24 | 4881.06 | 4864.31 | 4864.31 | 30.75 | 149714.67 | 4868.29 2014-01-07 23:38:00 | 4880.00 | 4880.00 | 4853.14 | 4853.14 | 13.04 | 63392.61 | 4859.91 2014-01-07 23:39:00 | 4855.00 | 4855.00 | 4853.10 | 4853.10 | 14.36 | 69682.20 | 4853.20 2014-01-07 23:40:00 | 4853.10 | 4858.84 | 4850.00 | 4850.00 | 30.10 | 146134.67 | 4854.81 2014-01-07 23:41:00 | 4850.00 | 4860.00 | 4840.90 | 4845.00 | 15.85 | 76834.56 | 4847.30 2014-01-07 23:42:00 | 4845.00 | 4845.00 | 4840.90 | 4844.00 | 37.99 | 183966.32 | 4843.13 2014-01-07 23:43:00 | 4842.00 | 4850.00 | 4840.00 | 4840.00 | 20.10 | 97350.40 | 4843.30 2014-01-07 23:44:00 | 4838.90 | 4840.00 | 4817.58 | 4828.35 | 28.15 | 135873.89 | 4827.64 2014-01-07 23:45:00 | 4816.14 | 4829.00 | 4800.00 | 4816.14 | 37.21 | 179105.77 | 4813.64 2014-01-07 23:46:00 | 4816.14 | 4828.00 | 4800.01 | 4801.00 | 31.70 | 152524.56 | 4810.89 2014-01-07 23:47:00 | 4802.00 | 4819.00 | 4800.00 | 4800.00 | 51.85 | 248944.35 | 4801.70 2014-01-07 23:48:00 | 4800.00 | 4810.00 | 4790.00 | 4790.00 | 96.36 | 462452.05 | 4799.41 2014-01-07 23:49:00 | 4790.00 | 4800.00 | 4751.00 | 4770.17 | 22.46 | 107617.67 | 4790.89 2014-01-07 23:50:00 | 4751.00 | 4770.17 | 4725.00 | 4744.09 | 68.13 | 323141.12 | 4743.36 2014-01-07 23:51:00 | 4724.09 | 4747.00 | 4688.00 | 4729.00 | 67.35 | 317495.46 | 4714.32 2014-01-07 23:52:00 | 4729.00 | 4750.00 | 4699.00 | 4700.00 | 47.33 | 223675.90 | 4726.28 2014-01-07 23:53:00 | 4688.00 | 4729.00 | 4675.00 | 4681.00 | 26.26 | 123181.72 | 4690.31 2014-01-07 23:54:00 | 4680.00 | 4681.00 | 4632.00 | 4632.00 | 39.82 | 185461.11 | 4657.72 2014-01-07 23:55:00 | 4632.00 | 4632.00 | 4600.00 | 4619.00 | 81.89 | 377785.79 | 4613.11 2014-01-07 23:56:00 | 4600.00 | 4620.00 | 4580.00 | 4620.00 | 147.23 | 678932.99 | 4611.41 2014-01-07 23:57:00 | 4620.00 | 4648.00 | 4620.00 | 4648.00 | 123.54 | 571033.22 | 4622.14 2014-01-07 23:58:00 | 4648.00 | 4648.00 | 4555.55 | 4555.55 | 69.64 | 320960.81 | 4608.79 2014-01-07 23:59:00 | 4561.00 | 4561.00 | 4520.00 | 4550.76 | 80.08 | 364578.61 | 4552.51 2014-01-08 00:00:00 | 4550.00 | 4550.76 | 4516.00 | 4520.60 | 37.04 | 168036.20 | 4536.61 2014-01-08 00:01:00 | 4530.00 | 4540.00 | 4503.80 | 4526.00 | 32.62 | 147319.87 | 4515.83 2014-01-08 00:02:00 | 4503.80 | 4530.00 | 4500.00 | 4500.00 | 62.27 | 280451.26 | 4504.01 2014-01-08 00:03:00 | 4500.00 | 4526.99 | 4500.00 | 4508.00 | 54.35 | 244765.77 | 4503.92 2014-01-08 00:04:00 | 4508.00 | 4520.00 | 4500.00 | 4500.00 | 73.01 | 328575.42 | 4500.48 2014-01-08 00:05:00 | 4500.00 | 4501.00 | 4450.01 | 4450.01 | 41.56 | 186709.93 | 4492.97 2014-01-08 00:06:00 | 4450.01 | 4490.00 | 4440.99 | 4440.99 | 106.07 | 472382.76 | 4453.46 2014-01-08 00:07:00 | 4490.00 | 4530.00 | 4450.00 | 4529.99 | 46.61 | 209647.85 | 4498.40 2014-01-08 00:08:00 | 4529.99 | 4575.00 | 4510.00 | 4575.00 | 48.32 | 219573.45 | 4544.25 2014-01-08 00:09:00 | 4550.00 | 4575.00 | 4450.10 | 4495.30 | 59.82 | 270254.03 | 4517.71 2014-01-08 00:10:00 | 4498.00 | 4530.00 | 4450.11 | 4500.00 | 74.95 | 336593.78 | 4490.85 2014-01-08 00:11:00 | 4500.00 | 4525.93 | 4500.00 | 4520.00 | 50.25 | 226462.07 | 4506.44 2014-01-08 00:12:00 | 4520.00 | 4549.99 | 4520.00 | 4525.00 | 38.37 | 173698.99 | 4526.95 2014-01-08 00:13:00 | 4548.00 | 4548.00 | 4525.00 | 4548.00 | 41.01 | 186383.67 | 4544.61 2014-01-08 00:14:00 | 4548.00 | 4580.00 | 4548.00 | 4579.99 | 28.58 | 130118.78 | 4552.31 2014-01-08 00:15:00 | 4579.99 | 4598.00 | 4550.00 | 4560.00 | 27.04 | 123480.25 | 4566.07 2014-01-08 00:16:00 | 4562.00 | 4564.50 | 4548.00 | 4548.00 | 63.41 | 288908.33 | 4556.41 2014-01-08 00:17:00 | 4545.10 | 4560.00 | 4512.00 | 4512.00 | 46.21 | 209567.87 | 4535.22 2014-01-08 00:18:00 | 4520.00 | 4520.00 | 4500.00 | 4512.00 | 31.75 | 143067.77 | 4505.65 2014-01-08 00:19:00 | 4511.01 | 4522.00 | 4490.00 | 4490.00 | 63.31 | 285191.25 | 4504.96 2014-01-08 00:20:00 | 4510.00 | 4515.00 | 4500.00 | 4500.00 | 34.69 | 156440.72 | 4510.20 2014-01-08 00:21:00 | 4505.69 | 4514.00 | 4501.00 | 4502.60 | 15.80 | 71260.53 | 4509.59 2014-01-08 00:22:00 | 4502.60 | 4510.00 | 4477.42 | 4490.00 | 37.29 | 167691.31 | 4496.71 2014-01-08 00:23:00 | 4490.00 | 4500.00 | 4461.00 | 4490.00 | 31.13 | 139582.06 | 4483.56 2014-01-08 00:24:00 | 4488.88 | 4492.76 | 4466.66 | 4480.00 | 51.35 | 230125.18 | 4481.24 2014-01-08 00:25:00 | 4480.00 | 4497.90 | 4462.53 | 4462.53 | 35.15 | 157342.83 | 4476.71 2014-01-08 00:26:00 | 4467.00 | 4497.90 | 4461.00 | 4497.89 | 70.30 | 314734.46 | 4477.08 2014-01-08 00:27:00 | 4500.00 | 4500.00 | 4450.11 | 4450.11 | 42.61 | 189991.40 | 4459.16 2014-01-08 00:28:00 | 4460.00 | 4460.00 | 4450.00 | 4459.90 | 34.26 | 152538.59 | 4452.77 2014-01-08 00:29:00 | 4459.90 | 4460.00 | 4451.00 | 4452.60 | 47.32 | 210867.64 | 4456.58 2014-01-08 00:30:00 | 4456.04 | 4458.68 | 4451.00 | 4453.00 | 14.50 | 64593.68 | 4455.35 2014-01-08 00:31:00 | 4453.00 | 4470.00 | 4450.00 | 4459.00 | 62.78 | 279763.94 | 4456.05 2014-01-08 00:32:00 | 4450.00 | 4459.00 | 4450.00 | 4450.00 | 22.53 | 100312.28 | 4452.58 2014-01-08 00:33:00 | 4450.00 | 4455.00 | 4449.00 | 4449.00 | 113.80 | 506490.85 | 4450.79 2014-01-08 00:34:00 | 4450.00 | 4450.00 | 4430.00 | 4430.00 | 27.01 | 120046.55 | 4444.52 2014-01-08 00:35:00 | 4430.00 | 4450.00 | 4407.00 | 4407.00 | 34.97 | 155321.61 | 4442.08 2014-01-08 00:36:00 | 4440.00 | 4450.00 | 4440.00 | 4450.00 | 40.44 | 179820.21 | 4447.03 2014-01-08 00:37:00 | 4445.29 | 4450.00 | 4440.00 | 4442.78 | 53.93 | 239843.02 | 4447.38 2014-01-08 00:38:00 | 4440.00 | 4452.00 | 4408.00 | 4450.00 | 90.52 | 401873.89 | 4439.66 2014-01-08 00:39:00 | 4450.00 | 4469.00 | 4411.00 | 4431.00 | 32.13 | 142579.68 | 4437.73 2014-01-08 00:40:00 | 4431.00 | 4496.00 | 4430.00 | 4496.00 | 83.29 | 370960.23 | 4453.95 2014-01-08 00:41:00 | 4496.00 | 4550.00 | 4480.00 | 4550.00 | 50.94 | 230117.54 | 4517.42 2014-01-08 00:42:00 | 4520.00 | 4560.00 | 4520.00 | 4540.00 | 84.18 | 382960.41 | 4549.52 2014-01-08 00:43:00 | 4541.00 | 4550.40 | 4540.00 | 4540.00 | 69.73 | 317085.54 | 4547.07 2014-01-08 00:44:00 | 4550.40 | 4607.83 | 4505.00 | 4505.00 | 114.14 | 520079.43 | 4556.58 2014-01-08 00:45:00 | 4541.00 | 4557.89 | 4531.00 | 4554.00 | 6.94 | 31557.45 | 4546.53 2014-01-08 00:46:00 | 4550.00 | 4555.00 | 4540.00 | 4545.00 | 49.53 | 225204.58 | 4546.74 2014-01-08 00:47:00 | 4545.00 | 4580.00 | 4545.00 | 4580.00 | 45.73 | 208769.02 | 4565.35 2014-01-08 00:48:00 | 4580.00 | 4610.00 | 4580.00 | 4610.00 | 40.29 | 185286.59 | 4599.17 2014-01-08 00:49:00 | 4630.00 | 4740.00 | 4630.00 | 4740.00 | 50.19 | 234764.91 | 4677.52 2014-01-08 00:50:00 | 4740.00 | 4770.00 | 4740.00 | 4770.00 | 86.51 | 411227.09 | 4753.69 2014-01-08 00:51:00 | 4770.00 | 4770.00 | 4700.00 | 4740.00 | 70.05 | 331798.97 | 4736.47 2014-01-08 00:52:00 | 4740.00 | 4750.00 | 4700.00 | 4726.13 | 51.29 | 242142.39 | 4721.41 2014-01-08 00:53:00 | 4720.00 | 4750.40 | 4699.99 | 4750.00 | 118.83 | 563159.26 | 4739.36 2014-01-08 00:54:00 | 4750.00 | 4770.00 | 4707.64 | 4725.00 | 40.19 | 190407.99 | 4737.58 2014-01-08 00:55:00 | 4748.00 | 4750.00 | 4726.00 | 4741.53 | 29.95 | 142060.46 | 4742.78 2014-01-08 00:56:00 | 4741.00 | 4749.00 | 4726.01 | 4733.00 | 22.55 | 106720.55 | 4732.20 2014-01-08 00:57:00 | 4745.00 | 4750.00 | 4730.00 | 4741.00 | 48.24 | 228665.41 | 4739.77 2014-01-08 00:58:00 | 4740.00 | 4750.00 | 4740.00 | 4741.00 | 16.51 | 78260.19 | 4741.61 2014-01-08 00:59:00 | 4747.15 | 4770.99 | 4741.00 | 4770.99 | 40.15 | 190864.72 | 4753.79 2014-01-08 01:00:00 | 4770.99 | 4785.00 | 4753.00 | 4778.00 | 42.88 | 204590.73 | 4771.80 2014-01-08 01:01:00 | 4778.00 | 4799.00 | 4778.00 | 4781.00 | 33.77 | 161609.14 | 4785.58 2014-01-08 01:02:00 | 4785.00 | 4850.00 | 4785.00 | 4830.03 | 65.35 | 313828.66 | 4802.35 2014-01-08 01:03:00 | 4825.00 | 4870.00 | 4820.00 | 4830.40 | 69.60 | 336868.21 | 4840.41 2014-01-08 01:04:00 | 4830.40 | 4880.00 | 4830.00 | 4876.40 | 34.00 | 165005.47 | 4852.96 2014-01-08 01:05:00 | 4850.00 | 4880.00 | 4831.00 | 4855.00 | 120.97 | 587200.22 | 4853.94 2014-01-08 01:06:00 | 4850.00 | 4850.00 | 4820.00 | 4820.00 | 88.57 | 427909.28 | 4831.31 2014-01-08 01:07:00 | 4815.00 | 4820.00 | 4788.83 | 4800.00 | 92.35 | 443796.87 | 4805.44 2014-01-08 01:08:00 | 4800.00 | 4815.00 | 4750.00 | 4750.00 | 37.95 | 182075.83 | 4797.53 2014-01-08 01:09:00 | 4750.00 | 4780.00 | 4745.00 | 4766.00 | 59.54 | 282825.93 | 4750.58 2014-01-08 01:10:00 | 4766.00 | 4766.00 | 4730.00 | 4743.84 | 65.20 | 309218.25 | 4742.76 2014-01-08 01:11:00 | 4748.07 | 4748.07 | 4711.01 | 4711.01 | 49.62 | 234548.90 | 4726.90 2014-01-08 01:12:00 | 4711.01 | 4720.00 | 4700.00 | 4700.00 | 29.88 | 140776.89 | 4710.78 2014-01-08 01:13:00 | 4700.00 | 4701.01 | 4652.01 | 4688.00 | 17.30 | 81164.17 | 4690.49 2014-01-08 01:14:00 | 4688.00 | 4746.00 | 4685.00 | 4730.00 | 37.75 | 177433.70 | 4700.73 2014-01-08 01:15:00 | 4730.00 | 4760.60 | 4714.00 | 4760.60 | 47.39 | 224990.26 | 4747.73 2014-01-08 01:16:00 | 4760.60 | 4780.00 | 4750.00 | 4755.00 | 62.28 | 296647.08 | 4763.35 2014-01-08 01:17:00 | 4765.00 | 4765.00 | 4749.40 | 4750.00 | 52.21 | 248129.28 | 4752.34 2014-01-08 01:18:00 | 4750.00 | 4750.00 | 4732.00 | 4748.00 | 39.69 | 188199.23 | 4741.97 2014-01-08 01:19:00 | 4748.00 | 4749.00 | 4733.00 | 4735.00 | 31.44 | 149016.57 | 4740.17 2014-01-08 01:20:00 | 4734.00 | 4750.00 | 4734.00 | 4740.00 | 36.19 | 171632.38 | 4742.40 2014-01-08 01:21:00 | 4740.00 | 4749.99 | 4733.00 | 4745.00 | 49.42 | 234263.77 | 4740.65 2014-01-08 01:22:00 | 4735.00 | 4745.00 | 4735.00 | 4743.70 | 17.51 | 82997.03 | 4738.90 2014-01-08 01:23:00 | 4743.70 | 4743.70 | 4735.00 | 4735.00 | 16.97 | 80421.77 | 4738.22 2014-01-08 01:24:00 | 4735.00 | 4740.99 | 4728.26 | 4728.26 | 10.88 | 51510.39 | 4733.11 2014-01-08 01:25:00 | 4730.00 | 4730.00 | 4720.90 | 4720.90 | 4.30 | 20316.15 | 4724.69 2014-01-08 01:26:00 | 4720.90 | 4720.90 | 4700.00 | 4700.00 | 35.00 | 164639.23 | 4703.71 2014-01-08 01:27:00 | 4699.97 | 4711.73 | 4657.96 | 4701.00 | 42.72 | 200654.58 | 4697.30 2014-01-08 01:28:00 | 4701.00 | 4720.71 | 4660.10 | 4714.00 | 30.79 | 145057.57 | 4711.04 2014-01-08 01:29:00 | 4711.93 | 4720.00 | 4702.01 | 4720.00 | 51.63 | 243193.57 | 4710.13 2014-01-08 01:30:00 | 4716.78 | 4730.00 | 4701.00 | 4701.00 | 28.39 | 133910.81 | 4717.66 2014-01-08 01:31:00 | 4714.00 | 4714.01 | 4711.00 | 4714.01 | 6.94 | 32701.65 | 4712.73 2014-01-08 01:32:00 | 4714.01 | 4720.00 | 4700.00 | 4701.10 | 27.68 | 130366.50 | 4709.77 2014-01-08 01:33:00 | 4714.00 | 4720.00 | 4701.00 | 4720.00 | 26.49 | 124883.95 | 4715.09 2014-01-08 01:34:00 | 4720.00 | 4720.00 | 4710.37 | 4710.37 | 9.22 | 43444.71 | 4710.47 2014-01-08 01:35:00 | 4715.49 | 4720.00 | 4703.51 | 4715.00 | 31.55 | 148691.60 | 4712.44 2014-01-08 01:36:00 | 4711.00 | 4715.00 | 4703.00 | 4710.00 | 41.20 | 194096.74 | 4710.63 2014-01-08 01:37:00 | 4710.00 | 4714.32 | 4704.23 | 4708.64 | 34.12 | 160736.47 | 4710.92 2014-01-08 01:38:00 | 4710.00 | 4720.00 | 4703.00 | 4720.00 | 32.18 | 151706.38 | 4713.87 2014-01-08 01:39:00 | 4720.00 | 4734.98 | 4720.00 | 4720.00 | 19.26 | 91117.31 | 4729.93 2014-01-08 01:40:00 | 4725.53 | 4738.99 | 4725.53 | 4738.99 | 24.78 | 117253.22 | 4731.00 2014-01-08 01:41:00 | 4738.66 | 4740.00 | 4726.80 | 4726.80 | 49.03 | 232172.95 | 4735.81 2014-01-08 01:42:00 | 4731.00 | 4738.00 | 4731.00 | 4737.84 | 11.19 | 52972.00 | 4734.29 2014-01-08 01:43:00 | 4738.00 | 4738.00 | 4722.00 | 4722.00 | 38.63 | 182757.66 | 4730.61 2014-01-08 01:44:00 | 4734.73 | 4740.00 | 4722.84 | 4740.00 | 41.37 | 195818.37 | 4733.34 2014-01-08 01:45:00 | 4740.00 | 4749.00 | 4740.00 | 4749.00 | 38.65 | 183369.37 | 4744.11 2014-01-08 01:46:00 | 4749.00 | 4779.00 | 4741.20 | 4779.00 | 72.83 | 345994.32 | 4750.97 2014-01-08 01:47:00 | 4779.00 | 4800.00 | 4779.00 | 4800.00 | 70.62 | 338564.75 | 4793.91 2014-01-08 01:48:00 | 4800.00 | 4840.00 | 4800.00 | 4820.00 | 58.63 | 282707.03 | 4821.97 2014-01-08 01:49:00 | 4819.00 | 4840.00 | 4810.00 | 4840.00 | 60.25 | 290782.81 | 4826.67 2014-01-08 01:50:00 | 4830.00 | 4875.00 | 4821.50 | 4875.00 | 65.70 | 318433.42 | 4846.48 2014-01-08 01:51:00 | 4875.00 | 4880.90 | 4850.00 | 4878.00 | 114.15 | 554868.65 | 4860.92 2014-01-08 01:52:00 | 4878.00 | 4930.00 | 4878.00 | 4920.00 | 68.97 | 338502.57 | 4907.68 2014-01-08 01:53:00 | 4938.60 | 5000.00 | 4915.00 | 4935.00 | 109.61 | 543336.21 | 4957.13 2014-01-08 01:54:00 | 4930.00 | 4940.00 | 4854.00 | 4910.00 | 73.80 | 361249.20 | 4895.04 2014-01-08 01:55:00 | 4910.00 | 4910.00 | 4900.00 | 4900.00 | 61.02 | 299203.13 | 4903.68 2014-01-08 01:56:00 | 4900.00 | 4901.84 | 4883.62 | 4899.00 | 78.83 | 385648.53 | 4892.34 2014-01-08 01:57:00 | 4899.00 | 4900.00 | 4861.00 | 4890.00 | 40.27 | 196887.11 | 4888.81 2014-01-08 01:58:00 | 4879.99 | 4880.00 | 4862.00 | 4864.00 | 21.54 | 104991.51 | 4873.58 2014-01-08 01:59:00 | 4867.00 | 4879.00 | 4864.00 | 4866.00 | 18.30 | 89117.84 | 4870.63 2014-01-08 02:00:00 | 4870.00 | 4870.00 | 4861.00 | 4865.60 | 79.20 | 385285.30 | 4864.84 2014-01-08 02:01:00 | 4865.00 | 4870.00 | 4861.10 | 4865.00 | 69.36 | 337457.82 | 4865.59 2014-01-08 02:02:00 | 4865.00 | 4890.00 | 4865.00 | 4890.00 | 37.51 | 182809.96 | 4874.02 2014-01-08 02:03:00 | 4890.00 | 4940.00 | 4890.00 | 4929.99 | 90.51 | 444721.17 | 4913.29 2014-01-08 02:04:00 | 4920.00 | 4929.00 | 4890.00 | 4899.00 | 68.39 | 335818.18 | 4910.56 2014-01-08 02:05:00 | 4893.91 | 4915.00 | 4890.00 | 4905.00 | 75.44 | 369864.63 | 4902.64 2014-01-08 02:06:00 | 4905.00 | 4910.00 | 4891.65 | 4900.00 | 61.68 | 302373.66 | 4902.54 2014-01-08 02:07:00 | 4909.00 | 4909.00 | 4900.00 | 4904.00 | 65.35 | 320337.33 | 4902.17 2014-01-08 02:08:00 | 4904.00 | 4904.00 | 4892.00 | 4900.00 | 96.86 | 474444.69 | 4898.10 2014-01-08 02:09:00 | 4900.00 | 4910.00 | 4895.00 | 4909.00 | 56.77 | 278341.59 | 4902.80 2014-01-08 02:10:00 | 4909.00 | 4930.00 | 4908.00 | 4925.00 | 47.61 | 234018.18 | 4915.52 2014-01-08 02:11:00 | 4926.00 | 4950.00 | 4926.00 | 4950.00 | 43.99 | 216834.64 | 4929.63 2014-01-08 02:12:00 | 4947.80 | 4980.00 | 4934.97 | 4961.00 | 22.76 | 112654.74 | 4949.25 2014-01-08 02:13:00 | 4970.00 | 4988.00 | 4961.10 | 4965.00 | 84.01 | 417666.65 | 4971.39 2014-01-08 02:14:00 | 4965.00 | 4980.00 | 4950.00 | 4970.10 | 87.96 | 437049.51 | 4968.73 2014-01-08 02:15:00 | 4970.00 | 4970.10 | 4960.00 | 4960.00 | 21.60 | 107348.49 | 4969.38 2014-01-08 02:16:00 | 4960.00 | 4970.00 | 4950.00 | 4950.00 | 55.89 | 277026.33 | 4956.28 2014-01-08 02:17:00 | 4952.00 | 4960.00 | 4952.00 | 4960.00 | 64.68 | 320616.41 | 4956.73 2014-01-08 02:18:00 | 4966.00 | 4990.00 | 4966.00 | 4990.00 | 55.91 | 278538.22 | 4982.26 2014-01-08 02:19:00 | 4994.99 | 4999.98 | 4960.00 | 4997.70 | 44.66 | 222851.20 | 4989.84 2014-01-08 02:20:00 | 4997.70 | 5028.00 | 4994.00 | 5028.00 | 45.08 | 225883.65 | 5010.62 2014-01-08 02:21:00 | 5049.00 | 5050.00 | 5026.00 | 5030.00 | 116.74 | 588149.40 | 5038.29 2014-01-08 02:22:00 | 5030.00 | 5030.00 | 5025.00 | 5029.98 | 201.02 | 1010970.34 | 5029.28 2014-01-08 02:23:00 | 5030.00 | 5050.00 | 5025.00 | 5050.00 | 68.36 | 344102.39 | 5033.97 2014-01-08 02:24:00 | 5050.00 | 5060.00 | 5049.00 | 5055.00 | 46.41 | 234725.66 | 5057.54 2014-01-08 02:25:00 | 5055.00 | 5060.00 | 5040.00 | 5060.00 | 122.70 | 619771.22 | 5051.11 2014-01-08 02:26:00 | 5066.00 | 5077.00 | 5054.00 | 5075.99 | 112.00 | 568224.34 | 5073.48 2014-01-08 02:27:00 | 5075.00 | 5076.00 | 5062.00 | 5074.00 | 75.32 | 382022.70 | 5071.79 2014-01-08 02:28:00 | 5074.00 | 5074.88 | 5070.00 | 5070.00 | 73.20 | 371227.61 | 5071.62 2014-01-08 02:29:00 | 5071.00 | 5077.00 | 5062.00 | 5069.00 | 124.68 | 632334.29 | 5071.62 2014-01-08 02:30:00 | 5068.00 | 5070.00 | 5000.00 | 5030.00 | 121.42 | 612411.94 | 5043.71 2014-01-08 02:31:00 | 5011.11 | 5050.00 | 4952.00 | 4961.00 | 71.52 | 356354.05 | 4982.79 2014-01-08 02:32:00 | 4962.00 | 4962.00 | 4950.00 | 4960.99 | 58.83 | 291686.01 | 4958.29 2014-01-08 02:33:00 | 4955.00 | 4962.00 | 4911.80 | 4951.00 | 112.34 | 555615.38 | 4945.97 2014-01-08 02:34:00 | 4951.00 | 4962.00 | 4928.00 | 4951.00 | 84.68 | 419159.79 | 4949.75 2014-01-08 02:35:00 | 4956.00 | 4992.00 | 4950.00 | 4961.00 | 29.02 | 143995.45 | 4962.11 2014-01-08 02:36:00 | 4962.00 | 4994.86 | 4962.00 | 4975.00 | 41.54 | 206840.81 | 4978.96 2014-01-08 02:37:00 | 4975.60 | 4990.00 | 4975.00 | 4990.00 | 69.69 | 347421.12 | 4984.88 2014-01-08 02:38:00 | 4990.00 | 4990.00 | 4950.10 | 4950.10 | 61.48 | 305784.78 | 4973.49 2014-01-08 02:39:00 | 4950.10 | 4980.00 | 4932.00 | 4950.04 | 72.69 | 360323.58 | 4957.33 2014-01-08 02:40:00 | 4955.00 | 4955.00 | 4932.00 | 4932.00 | 33.41 | 165179.63 | 4944.31 2014-01-08 02:41:00 | 4930.00 | 4933.00 | 4900.00 | 4900.00 | 88.98 | 437761.49 | 4920.00 2014-01-08 02:42:00 | 4900.00 | 4919.00 | 4900.00 | 4901.00 | 28.27 | 138625.14 | 4904.48 2014-01-08 02:43:00 | 4901.00 | 4910.00 | 4890.00 | 4910.00 | 71.64 | 350921.08 | 4898.46 2014-01-08 02:44:00 | 4905.00 | 4930.00 | 4894.90 | 4900.60 | 35.30 | 173009.34 | 4901.39 2014-01-08 02:45:00 | 4901.00 | 4901.00 | 4870.00 | 4870.00 | 52.84 | 258551.12 | 4893.56 2014-01-08 02:46:00 | 4870.00 | 4870.00 | 4840.00 | 4840.00 | 24.41 | 118475.60 | 4853.17 2014-01-08 02:47:00 | 4840.00 | 4858.00 | 4821.00 | 4837.00 | 58.53 | 283399.59 | 4842.29 2014-01-08 02:48:00 | 4837.00 | 4837.00 | 4800.00 | 4805.00 | 64.10 | 308251.57 | 4808.84 2014-01-08 02:49:00 | 4802.00 | 4814.99 | 4800.00 | 4800.99 | 92.07 | 442286.89 | 4803.97 2014-01-08 02:50:00 | 4813.00 | 4815.00 | 4781.00 | 4797.00 | 33.27 | 159532.93 | 4795.53 2014-01-08 02:51:00 | 4797.00 | 4850.00 | 4781.00 | 4850.00 | 81.13 | 390417.67 | 4812.31 2014-01-08 02:52:00 | 4843.85 | 4900.00 | 4843.85 | 4850.00 | 54.31 | 264660.52 | 4872.88 2014-01-08 02:53:00 | 4849.00 | 4850.60 | 4821.00 | 4821.00 | 44.43 | 215363.48 | 4847.14 2014-01-08 02:54:00 | 4847.40 | 4893.81 | 4821.04 | 4893.81 | 85.83 | 416538.72 | 4852.95 2014-01-08 02:55:00 | 4890.00 | 4890.00 | 4865.00 | 4870.02 | 48.02 | 233937.34 | 4872.07 2014-01-08 02:56:00 | 4874.00 | 4910.00 | 4874.00 | 4910.00 | 55.84 | 273167.39 | 4892.14 2014-01-08 02:57:00 | 4909.00 | 4948.36 | 4908.00 | 4945.00 | 63.06 | 310063.04 | 4917.34 2014-01-08 02:58:00 | 4925.00 | 4945.00 | 4864.00 | 4900.00 | 59.07 | 290669.24 | 4920.84 2014-01-08 02:59:00 | 4887.45 | 4890.52 | 4860.00 | 4890.52 | 40.13 | 195883.69 | 4880.86 2014-01-08 03:00:00 | 4890.01 | 4910.01 | 4870.01 | 4900.00 | 32.43 | 158689.94 | 4893.31 2014-01-08 03:01:00 | 4899.99 | 4910.01 | 4899.99 | 4910.01 | 46.87 | 229856.96 | 4903.82 2014-01-08 03:02:00 | 4910.00 | 4930.00 | 4910.00 | 4921.00 | 23.10 | 113623.07 | 4918.96 2014-01-08 03:03:00 | 4921.00 | 4940.00 | 4920.00 | 4920.00 | 55.13 | 271597.65 | 4926.76 2014-01-08 03:04:00 | 4922.00 | 4939.00 | 4910.01 | 4920.00 | 84.40 | 415729.32 | 4925.99 2014-01-08 03:05:00 | 4910.02 | 4920.00 | 4900.00 | 4900.00 | 53.01 | 260495.87 | 4913.90 2014-01-08 03:06:00 | 4900.00 | 4914.00 | 4880.00 | 4880.00 | 62.93 | 308546.35 | 4903.01 2014-01-08 03:07:00 | 4897.02 | 4900.00 | 4870.00 | 4888.52 | 35.09 | 171343.59 | 4883.67 2014-01-08 03:08:00 | 4888.00 | 4890.58 | 4870.00 | 4888.00 | 26.69 | 130293.66 | 4881.01 2014-01-08 03:09:00 | 4888.00 | 4900.00 | 4880.00 | 4896.84 | 55.69 | 272600.76 | 4895.32 2014-01-08 03:10:00 | 4900.00 | 4909.60 | 4890.00 | 4909.00 | 14.84 | 72754.57 | 4902.27 2014-01-08 03:11:00 | 4900.40 | 4925.00 | 4900.40 | 4925.00 | 16.54 | 81297.87 | 4915.82 2014-01-08 03:12:00 | 4930.00 | 4930.00 | 4913.00 | 4919.40 | 40.28 | 198136.20 | 4918.73 2014-01-08 03:13:00 | 4919.99 | 4920.00 | 4913.00 | 4913.01 | 11.59 | 57016.60 | 4918.62 2014-01-08 03:14:00 | 4915.30 | 4919.00 | 4915.01 | 4919.00 | 30.55 | 150219.00 | 4917.80 2014-01-08 03:15:00 | 4915.01 | 4918.00 | 4915.01 | 4918.00 | 3.42 | 16795.54 | 4915.29 2014-01-08 03:16:00 | 4918.00 | 4918.99 | 4915.00 | 4915.00 | 4.04 | 19871.85 | 4916.34 2014-01-08 03:17:00 | 4915.00 | 4915.00 | 4900.00 | 4903.00 | 15.50 | 76064.70 | 4907.72 2014-01-08 03:18:00 | 4900.00 | 4903.00 | 4881.04 | 4900.00 | 29.72 | 145615.83 | 4898.93 2014-01-08 03:19:00 | 4900.00 | 4908.22 | 4885.21 | 4900.00 | 60.31 | 295125.89 | 4893.32 2014-01-08 03:20:00 | 4900.00 | 4909.83 | 4890.00 | 4905.10 | 45.23 | 221805.83 | 4904.17 2014-01-08 03:21:00 | 4909.99 | 4919.00 | 4909.99 | 4915.41 | 53.86 | 264756.37 | 4916.01 2014-01-08 03:22:00 | 4914.09 | 4918.90 | 4910.00 | 4910.00 | 87.64 | 430575.19 | 4913.17 2014-01-08 03:23:00 | 4909.00 | 4919.00 | 4902.21 | 4919.00 | 80.55 | 395469.57 | 4909.56 2014-01-08 03:24:00 | 4919.00 | 4921.30 | 4911.00 | 4917.61 | 54.87 | 269769.47 | 4916.43 2014-01-08 03:25:00 | 4917.14 | 4920.00 | 4911.40 | 4918.00 | 18.71 | 91980.99 | 4916.67 2014-01-08 03:26:00 | 4916.00 | 4916.33 | 4911.00 | 4911.00 | 48.69 | 239268.09 | 4914.21 2014-01-08 03:27:00 | 4911.00 | 4918.00 | 4911.00 | 4917.24 | 71.95 | 353611.79 | 4914.48 2014-01-08 03:28:00 | 4911.00 | 4917.20 | 4910.00 | 4910.00 | 25.88 | 127138.22 | 4912.42 2014-01-08 03:29:00 | 4910.00 | 4915.00 | 4910.00 | 4913.65 | 38.62 | 189724.59 | 4912.60 2014-01-08 03:30:00 | 4911.00 | 4911.00 | 4908.00 | 4908.00 | 1.83 | 8967.87 | 4908.52 2014-01-08 03:31:00 | 4908.00 | 4910.00 | 4901.00 | 4901.00 | 17.10 | 83844.92 | 4903.50 2014-01-08 03:32:00 | 4900.10 | 4900.10 | 4900.00 | 4900.00 | 6.48 | 31766.80 | 4900.02 2014-01-08 03:33:00 | 4885.00 | 4899.01 | 4884.18 | 4890.00 | 23.09 | 112968.23 | 4891.88 2014-01-08 03:34:00 | 4897.49 | 4900.00 | 4881.02 | 4881.02 | 37.66 | 184111.63 | 4889.30 2014-01-08 03:35:00 | 4881.02 | 4910.00 | 4880.01 | 4903.76 | 36.87 | 180826.90 | 4904.98 2014-01-08 03:36:00 | 4903.76 | 4903.76 | 4899.00 | 4900.00 | 82.99 | 406823.59 | 4901.84 2014-01-08 03:37:00 | 4903.76 | 4909.87 | 4900.12 | 4902.91 | 11.07 | 54263.42 | 4903.62 2014-01-08 03:38:00 | 4909.99 | 4914.00 | 4903.90 | 4914.00 | 95.75 | 470024.25 | 4908.97 2014-01-08 03:39:00 | 4906.17 | 4925.00 | 4906.17 | 4925.00 | 68.90 | 338778.10 | 4916.88 2014-01-08 03:40:00 | 4925.00 | 4950.00 | 4925.00 | 4950.00 | 126.49 | 624147.87 | 4934.29 2014-01-08 03:41:00 | 4950.00 | 4987.00 | 4946.98 | 4963.63 | 61.23 | 303622.15 | 4958.80 2014-01-08 03:42:00 | 4968.50 | 4970.00 | 4961.00 | 4964.03 | 13.02 | 64663.12 | 4966.45 2014-01-08 03:43:00 | 4963.00 | 4964.03 | 4950.00 | 4950.00 | 46.61 | 231029.65 | 4956.34 2014-01-08 03:44:00 | 4950.00 | 4960.00 | 4935.10 | 4950.00 | 40.14 | 198707.43 | 4950.11 2014-01-08 03:45:00 | 4950.65 | 4959.00 | 4935.10 | 4940.00 | 23.02 | 113885.82 | 4947.90 2014-01-08 03:46:00 | 4940.00 | 4950.10 | 4940.00 | 4950.10 | 74.78 | 369887.55 | 4946.28 2014-01-08 03:47:00 | 4955.88 | 4959.40 | 4951.60 | 4955.00 | 17.01 | 84285.13 | 4956.20 2014-01-08 03:48:00 | 4955.88 | 4959.57 | 4935.38 | 4935.54 | 40.10 | 198270.83 | 4944.16 2014-01-08 03:49:00 | 4940.00 | 4950.00 | 4920.00 | 4938.42 | 42.67 | 210578.65 | 4935.28 2014-01-08 03:50:00 | 4937.00 | 4949.00 | 4923.38 | 4949.00 | 24.49 | 120776.02 | 4932.45 2014-01-08 03:51:00 | 4932.32 | 4945.01 | 4930.69 | 4945.01 | 53.36 | 263562.93 | 4939.24 2014-01-08 03:52:00 | 4948.27 | 4953.40 | 4945.01 | 4946.52 | 28.31 | 140168.67 | 4950.68 2014-01-08 03:53:00 | 4953.40 | 4953.40 | 4941.28 | 4941.28 | 3.75 | 18523.03 | 4944.75 2014-01-08 03:54:00 | 4946.00 | 4946.00 | 4920.00 | 4933.00 | 18.23 | 89735.44 | 4923.48 2014-01-08 03:55:00 | 4920.00 | 4935.00 | 4900.00 | 4928.65 | 46.15 | 227054.87 | 4920.47 2014-01-08 03:56:00 | 4903.00 | 4915.00 | 4900.00 | 4909.00 | 38.16 | 187266.15 | 4907.91 2014-01-08 03:57:00 | 4905.00 | 4905.00 | 4900.00 | 4900.00 | 8.69 | 42600.71 | 4902.83 2014-01-08 03:58:00 | 4900.00 | 4900.01 | 4891.67 | 4900.00 | 23.81 | 116596.09 | 4896.12 2014-01-08 03:59:00 | 4900.00 | 4910.01 | 4890.00 | 4892.00 | 36.91 | 180870.62 | 4900.58 2014-01-08 04:00:00 | 4909.00 | 4930.00 | 4890.00 | 4890.00 | 39.38 | 192856.42 | 4897.69 2014-01-08 04:01:00 | 4899.00 | 4899.00 | 4881.17 | 4886.42 | 7.79 | 38083.72 | 4888.17 2014-01-08 04:02:00 | 4886.00 | 4894.53 | 4882.00 | 4891.76 | 7.83 | 38263.23 | 4884.88 2014-01-08 04:03:00 | 4882.01 | 4885.00 | 4880.00 | 4880.00 | 21.05 | 102718.49 | 4880.43 2014-01-08 04:04:00 | 4873.32 | 4894.00 | 4860.00 | 4880.00 | 39.45 | 192371.51 | 4876.71 2014-01-08 04:05:00 | 4884.88 | 4891.59 | 4880.00 | 4891.59 | 25.78 | 125901.05 | 4884.24 2014-01-08 04:06:00 | 4891.00 | 4900.00 | 4888.00 | 4900.00 | 14.20 | 69536.44 | 4895.90 2014-01-08 04:07:00 | 4909.00 | 4909.39 | 4898.19 | 4899.00 | 25.19 | 123496.01 | 4902.00 2014-01-08 04:08:00 | 4904.57 | 4910.00 | 4895.41 | 4897.19 | 53.62 | 262705.95 | 4899.13 2014-01-08 04:09:00 | 4897.00 | 4899.00 | 4883.00 | 4893.60 | 14.22 | 69592.03 | 4893.95 2014-01-08 04:10:00 | 4899.00 | 4899.00 | 4885.00 | 4885.00 | 7.41 | 36208.50 | 4887.10 2014-01-08 04:11:00 | 4885.00 | 4899.00 | 4885.00 | 4899.00 | 3.63 | 17765.23 | 4889.96 2014-01-08 04:12:00 | 4898.99 | 4899.00 | 4890.09 | 4899.00 | 10.55 | 51611.67 | 4893.49 2014-01-08 04:13:00 | 4898.97 | 4899.00 | 4890.10 | 4898.98 | 19.57 | 95781.02 | 4895.03 2014-01-08 04:14:00 | 4898.99 | 4900.00 | 4890.10 | 4890.10 | 23.86 | 116905.55 | 4899.24 2014-01-08 04:15:00 | 4899.00 | 4899.70 | 4885.00 | 4899.01 | 17.29 | 84559.44 | 4890.09 2014-01-08 04:16:00 | 4890.59 | 4899.00 | 4885.00 | 4897.00 | 33.25 | 162603.37 | 4890.77 2014-01-08 04:17:00 | 4885.82 | 4895.00 | 4885.54 | 4890.76 | 25.54 | 124903.27 | 4889.73 2014-01-08 04:18:00 | 4894.79 | 4894.79 | 4888.80 | 4890.00 | 5.15 | 25170.70 | 4892.26 2014-01-08 04:19:00 | 4890.00 | 4899.00 | 4885.12 | 4895.00 | 27.41 | 134112.03 | 4893.71 2014-01-08 04:20:00 | 4895.00 | 4900.00 | 4885.12 | 4891.21 | 16.42 | 80338.36 | 4893.61 2014-01-08 04:21:00 | 4890.00 | 4895.00 | 4890.00 | 4894.00 | 11.36 | 55594.31 | 4892.57 2014-01-08 04:22:00 | 4894.00 | 4894.00 | 4885.00 | 4885.00 | 12.08 | 59036.91 | 4887.57 2014-01-08 04:23:00 | 4885.00 | 4900.00 | 4883.00 | 4891.79 | 31.03 | 151781.25 | 4891.12 2014-01-08 04:24:00 | 4884.81 | 4900.00 | 4883.00 | 4883.00 | 49.86 | 243768.24 | 4888.76 2014-01-08 04:25:00 | 4885.00 | 4885.00 | 4883.00 | 4883.00 | 15.85 | 77422.29 | 4883.45 2014-01-08 04:26:00 | 4882.00 | 4898.00 | 4881.11 | 4883.70 | 15.78 | 77076.55 | 4883.83 2014-01-08 04:27:00 | 4881.26 | 4897.00 | 4881.26 | 4882.00 | 16.83 | 82265.40 | 4888.89 2014-01-08 04:28:00 | 4887.61 | 4894.22 | 4860.00 | 4860.00 | 44.01 | 214900.20 | 4882.87 2014-01-08 04:29:00 | 4860.00 | 4885.77 | 4860.00 | 4863.00 | 26.73 | 130201.67 | 4870.45 2014-01-08 04:30:00 | 4884.00 | 4890.60 | 4884.00 | 4890.00 | 8.66 | 42302.01 | 4887.02 2014-01-08 04:31:00 | 4889.16 | 4890.00 | 4885.00 | 4890.00 | 30.49 | 149046.11 | 4888.52 2014-01-08 04:32:00 | 4885.00 | 4885.00 | 4880.00 | 4880.00 | 29.74 | 145183.79 | 4882.43 2014-01-08 04:33:00 | 4880.00 | 4882.94 | 4880.00 | 4882.94 | 16.78 | 81913.36 | 4881.61 2014-01-08 04:34:00 | 4880.20 | 4883.86 | 4880.20 | 4880.40 | 22.14 | 108071.36 | 4881.71 2014-01-08 04:35:00 | 4882.44 | 4883.67 | 4880.00 | 4880.00 | 7.97 | 38903.98 | 4881.91 2014-01-08 04:36:00 | 4868.41 | 4880.00 | 4868.34 | 4880.00 | 21.36 | 104072.51 | 4873.45 2014-01-08 04:37:00 | 4883.00 | 4885.00 | 4873.67 | 4885.00 | 17.23 | 84092.90 | 4880.61 2014-01-08 04:38:00 | 4879.80 | 4899.00 | 4876.06 | 4899.00 | 21.68 | 105944.76 | 4886.75 2014-01-08 04:39:00 | 4899.00 | 4899.01 | 4879.01 | 4890.00 | 18.51 | 90486.54 | 4888.79 2014-01-08 04:40:00 | 4890.00 | 4894.70 | 4884.00 | 4884.00 | 7.66 | 37431.30 | 4888.51 2014-01-08 04:41:00 | 4892.99 | 4900.00 | 4886.35 | 4892.00 | 15.58 | 76240.79 | 4894.13 2014-01-08 04:42:00 | 4892.00 | 4894.90 | 4885.00 | 4885.00 | 2.80 | 13670.71 | 4889.38 2014-01-08 04:43:00 | 4885.10 | 4889.75 | 4885.10 | 4889.03 | 6.26 | 30612.74 | 4887.87 2014-01-08 04:44:00 | 4885.10 | 4885.10 | 4885.00 | 4885.10 | 18.00 | 87931.48 | 4885.08 2014-01-08 04:45:00 | 4885.00 | 4885.10 | 4885.00 | 4885.10 | 1.10 | 5373.59 | 4885.08 2014-01-08 04:46:00 | 4885.00 | 4885.10 | 4882.20 | 4882.20 | 3.24 | 15822.08 | 4884.86 2014-01-08 04:47:00 | 4880.00 | 4885.10 | 4880.00 | 4885.00 | 19.61 | 95697.38 | 4880.28 2014-01-08 04:48:00 | 4882.00 | 4882.00 | 4882.00 | 4882.00 | 1.00 | 4882.00 | 4882.00 2014-01-08 04:49:00 | 4882.00 | 4882.00 | 4870.00 | 4870.00 | 8.11 | 39514.35 | 4874.10 2014-01-08 04:50:00 | 4863.00 | 4869.99 | 4852.00 | 4853.00 | 12.07 | 58695.94 | 4861.35 2014-01-08 04:51:00 | 4850.05 | 4860.00 | 4835.10 | 4841.00 | 42.76 | 207102.85 | 4843.72 2014-01-08 04:52:00 | 4841.00 | 4841.00 | 4836.10 | 4840.10 | 21.84 | 105689.20 | 4839.03 2014-01-08 04:53:00 | 4836.95 | 4839.65 | 4821.00 | 4838.00 | 47.34 | 228832.11 | 4833.90 2014-01-08 04:54:00 | 4835.00 | 4841.00 | 4820.00 | 4830.00 | 42.10 | 203604.14 | 4836.32 2014-01-08 04:55:00 | 4830.00 | 4835.00 | 4801.00 | 4801.00 | 54.01 | 260056.05 | 4814.78 2014-01-08 04:56:00 | 4801.00 | 4820.00 | 4789.10 | 4800.00 | 69.96 | 336031.50 | 4803.26 2014-01-08 04:57:00 | 4789.10 | 4800.00 | 4780.00 | 4780.00 | 47.72 | 228347.20 | 4785.65 2014-01-08 04:58:00 | 4800.00 | 4800.00 | 4775.00 | 4780.00 | 19.01 | 90843.75 | 4779.49 2014-01-08 04:59:00 | 4780.00 | 4796.00 | 4770.00 | 4770.00 | 68.25 | 325711.57 | 4772.47 2014-01-08 05:00:00 | 4780.00 | 4794.99 | 4768.00 | 4775.00 | 41.26 | 196959.76 | 4773.39 2014-01-08 05:01:00 | 4775.00 | 4793.99 | 4770.10 | 4775.00 | 21.32 | 101833.55 | 4775.54 2014-01-08 05:02:00 | 4770.00 | 4783.14 | 4765.00 | 4767.00 | 58.07 | 277022.33 | 4770.33 2014-01-08 05:03:00 | 4765.00 | 4788.79 | 4765.00 | 4765.00 | 62.50 | 298212.47 | 4771.09 2014-01-08 05:04:00 | 4766.00 | 4777.43 | 4765.00 | 4767.00 | 32.09 | 152966.98 | 4767.55 2014-01-08 05:05:00 | 4765.00 | 4773.84 | 4765.00 | 4769.99 | 38.96 | 185741.38 | 4767.00 2014-01-08 05:06:00 | 4777.00 | 4810.21 | 4777.00 | 4801.98 | 59.39 | 284843.84 | 4796.08 2014-01-08 05:07:00 | 4810.00 | 4810.00 | 4750.00 | 4750.00 | 94.22 | 450897.32 | 4785.53 2014-01-08 05:08:00 | 4765.00 | 4799.61 | 4750.00 | 4760.01 | 47.38 | 226258.04 | 4775.29 2014-01-08 05:09:00 | 4774.47 | 4788.92 | 4765.00 | 4765.00 | 29.68 | 141562.47 | 4769.14 2014-01-08 05:10:00 | 4765.00 | 4776.86 | 4750.00 | 4750.28 | 38.81 | 184491.42 | 4753.95 2014-01-08 05:11:00 | 4754.56 | 4758.79 | 4750.00 | 4750.11 | 19.35 | 91987.67 | 4754.62 2014-01-08 05:12:00 | 4750.00 | 4756.00 | 4750.00 | 4750.00 | 15.94 | 75766.71 | 4752.95 2014-01-08 05:13:00 | 4756.00 | 4783.00 | 4751.00 | 4764.43 | 8.13 | 38734.73 | 4762.66 2014-01-08 05:14:00 | 4757.00 | 4770.00 | 4757.00 | 4770.00 | 27.47 | 130885.64 | 4764.68 2014-01-08 05:15:00 | 4765.62 | 4770.00 | 4756.00 | 4760.00 | 18.42 | 87778.00 | 4764.85 2014-01-08 05:16:00 | 4760.00 | 4770.00 | 4751.01 | 4751.01 | 48.32 | 229976.24 | 4759.74 2014-01-08 05:17:00 | 4752.20 | 4768.89 | 4751.10 | 4768.88 | 7.02 | 33466.55 | 4764.60 2014-01-08 05:18:00 | 4769.00 | 4779.00 | 4755.69 | 4778.99 | 27.72 | 132036.27 | 4764.07 2014-01-08 05:19:00 | 4775.00 | 4780.00 | 4765.11 | 4778.92 | 8.65 | 41294.76 | 4772.31 2014-01-08 05:20:00 | 4765.15 | 4778.99 | 4763.89 | 4778.00 | 34.48 | 164469.10 | 4769.99 2014-01-08 05:21:00 | 4776.32 | 4776.32 | 4762.00 | 4764.59 | 7.04 | 33506.36 | 4762.81 2014-01-08 05:22:00 | 4771.51 | 4778.00 | 4766.91 | 4777.99 | 13.72 | 65479.59 | 4771.87 2014-01-08 05:23:00 | 4777.99 | 4780.00 | 4777.00 | 4780.00 | 18.19 | 86911.36 | 4779.03 2014-01-08 05:24:00 | 4779.03 | 4810.00 | 4779.01 | 4810.00 | 33.19 | 158869.49 | 4786.23 2014-01-08 05:25:00 | 4810.00 | 4829.00 | 4800.00 | 4801.00 | 38.79 | 186714.62 | 4813.97 2014-01-08 05:26:00 | 4820.00 | 4828.99 | 4805.00 | 4805.19 | 49.16 | 236752.71 | 4816.35 2014-01-08 05:27:00 | 4805.19 | 4825.00 | 4805.00 | 4805.00 | 29.04 | 139656.07 | 4808.93 2014-01-08 05:28:00 | 4805.00 | 4805.00 | 4782.16 | 4799.98 | 37.64 | 180350.53 | 4791.08 2014-01-08 05:29:00 | 4800.03 | 4819.00 | 4800.02 | 4816.39 | 31.66 | 152354.54 | 4812.36 2014-01-08 05:30:00 | 4811.36 | 4818.99 | 4804.42 | 4804.42 | 23.69 | 114010.55 | 4811.99 2014-01-08 05:31:00 | 4810.00 | 4810.00 | 4802.11 | 4802.11 | 14.59 | 70150.77 | 4806.82 2014-01-08 05:32:00 | 4810.00 | 4820.00 | 4804.18 | 4810.00 | 40.15 | 193161.40 | 4811.11 2014-01-08 05:33:00 | 4812.00 | 4820.00 | 4805.10 | 4805.10 | 18.56 | 89362.63 | 4816.09 2014-01-08 05:34:00 | 4818.99 | 4820.00 | 4811.03 | 4820.00 | 13.17 | 63389.72 | 4813.92 2014-01-08 05:35:00 | 4820.00 | 4825.00 | 4806.20 | 4818.99 | 10.92 | 52591.35 | 4815.62 2014-01-08 05:36:00 | 4816.99 | 4816.99 | 4806.10 | 4808.59 | 11.11 | 53419.34 | 4810.39 2014-01-08 05:37:00 | 4806.10 | 4815.00 | 4805.10 | 4808.00 | 13.11 | 63013.99 | 4807.29 2014-01-08 05:38:00 | 4805.10 | 4808.00 | 4801.10 | 4801.10 | 50.05 | 240506.40 | 4805.03 2014-01-08 05:39:00 | 4801.10 | 4810.00 | 4800.02 | 4809.00 | 16.00 | 76848.08 | 4801.80 2014-01-08 05:40:00 | 4809.98 | 4810.00 | 4801.10 | 4810.00 | 39.66 | 190644.45 | 4807.33 2014-01-08 05:41:00 | 4810.00 | 4820.00 | 4810.00 | 4816.00 | 24.13 | 116165.35 | 4814.35 2014-01-08 05:42:00 | 4816.00 | 4828.80 | 4813.00 | 4828.80 | 31.05 | 149634.53 | 4819.77 2014-01-08 05:43:00 | 4820.00 | 4850.00 | 4820.00 | 4850.00 | 33.55 | 162047.69 | 4829.75 2014-01-08 05:44:00 | 4852.13 | 4854.75 | 4835.12 | 4835.12 | 30.96 | 150097.60 | 4848.43 2014-01-08 05:45:00 | 4850.00 | 4850.00 | 4837.00 | 4839.00 | 15.55 | 75396.35 | 4847.70 2014-01-08 05:46:00 | 4839.00 | 4849.99 | 4839.00 | 4849.99 | 13.36 | 64748.55 | 4846.81 2014-01-08 05:47:00 | 4850.00 | 4860.00 | 4850.00 | 4856.33 | 13.09 | 63513.81 | 4850.97 2014-01-08 05:48:00 | 4856.75 | 4864.44 | 4856.00 | 4858.01 | 31.70 | 154012.26 | 4858.43 2014-01-08 05:49:00 | 4858.01 | 4869.10 | 4855.00 | 4869.10 | 17.32 | 84188.25 | 4860.47 2014-01-08 05:50:00 | 4869.10 | 4879.00 | 4869.10 | 4879.00 | 20.14 | 98143.38 | 4874.27 2014-01-08 05:51:00 | 4880.00 | 4888.00 | 4870.00 | 4875.12 | 18.29 | 89205.77 | 4877.83 2014-01-08 05:52:00 | 4884.99 | 4884.99 | 4875.00 | 4880.00 | 19.31 | 94152.57 | 4876.60 2014-01-08 05:53:00 | 4884.99 | 4899.00 | 4884.98 | 4899.00 | 19.89 | 97285.75 | 4890.21 2014-01-08 05:54:00 | 4893.00 | 4910.00 | 4893.00 | 4901.24 | 39.50 | 193677.11 | 4902.85 2014-01-08 05:55:00 | 4901.00 | 4905.00 | 4891.00 | 4891.00 | 12.61 | 61758.52 | 4897.97 2014-01-08 05:56:00 | 4891.00 | 4900.00 | 4880.00 | 4900.00 | 31.21 | 152770.35 | 4895.70 2014-01-08 05:57:00 | 4899.79 | 4902.00 | 4890.00 | 4900.00 | 53.54 | 262233.70 | 4898.18 2014-01-08 05:58:00 | 4900.00 | 4900.00 | 4877.39 | 4900.00 | 31.59 | 154454.59 | 4889.04 2014-01-08 05:59:00 | 4888.00 | 4896.81 | 4870.00 | 4871.00 | 20.39 | 99562.56 | 4883.63 2014-01-08 06:00:00 | 4871.00 | 4885.00 | 4860.01 | 4871.00 | 41.89 | 204353.11 | 4878.21 2014-01-08 06:01:00 | 4865.00 | 4870.00 | 4825.00 | 4830.00 | 24.67 | 119758.35 | 4854.22 2014-01-08 06:02:00 | 4834.81 | 4863.80 | 4834.81 | 4840.00 | 43.58 | 210977.58 | 4841.16 2014-01-08 06:03:00 | 4840.00 | 4841.00 | 4830.00 | 4835.50 | 53.26 | 257487.10 | 4834.89 2014-01-08 06:04:00 | 4830.00 | 4840.00 | 4811.38 | 4830.00 | 52.33 | 252577.92 | 4827.10 2014-01-08 06:05:00 | 4810.00 | 4830.00 | 4810.00 | 4813.78 | 15.94 | 76786.72 | 4817.23 2014-01-08 06:06:00 | 4820.00 | 4836.46 | 4820.00 | 4826.53 | 39.31 | 189815.26 | 4828.55 2014-01-08 06:07:00 | 4834.99 | 4836.00 | 4821.22 | 4835.00 | 9.77 | 47193.44 | 4829.95 2014-01-08 06:08:00 | 4836.00 | 4836.00 | 4830.00 | 4830.00 | 5.55 | 26812.17 | 4834.51 2014-01-08 06:09:00 | 4835.00 | 4835.00 | 4826.10 | 4835.00 | 37.95 | 183411.34 | 4833.23 2014-01-08 06:10:00 | 4835.00 | 4835.00 | 4825.81 | 4831.53 | 34.16 | 164991.75 | 4830.39 2014-01-08 06:11:00 | 4831.62 | 4869.00 | 4831.62 | 4855.13 | 37.20 | 180502.55 | 4852.61 2014-01-08 06:12:00 | 4859.39 | 4867.63 | 4837.42 | 4837.42 | 25.01 | 121398.02 | 4853.40 2014-01-08 06:13:00 | 4842.62 | 4857.44 | 4828.00 | 4855.01 | 28.21 | 136726.24 | 4846.56 2014-01-08 06:14:00 | 4851.80 | 4856.18 | 4850.16 | 4854.31 | 29.07 | 141106.33 | 4854.02 2014-01-08 06:15:00 | 4852.60 | 4867.12 | 4851.25 | 4867.12 | 31.80 | 154485.91 | 4858.35 2014-01-08 06:16:00 | 4868.98 | 4868.98 | 4861.23 | 4862.84 | 22.12 | 107596.96 | 4865.34 2014-01-08 06:17:00 | 4862.00 | 4867.00 | 4860.40 | 4865.00 | 15.45 | 75144.26 | 4862.76 2014-01-08 06:18:00 | 4865.01 | 4880.00 | 4865.01 | 4879.60 | 16.74 | 81601.32 | 4875.21 2014-01-08 06:19:00 | 4879.00 | 4880.00 | 4879.00 | 4879.40 | 14.91 | 72768.12 | 4879.84 2014-01-08 06:20:00 | 4879.40 | 4880.41 | 4870.00 | 4871.99 | 8.79 | 42849.17 | 4874.21 2014-01-08 06:21:00 | 4870.00 | 4870.00 | 4850.15 | 4850.15 | 5.33 | 25925.49 | 4864.07 2014-01-08 06:22:00 | 4852.16 | 4858.00 | 4850.15 | 4858.00 | 6.68 | 32397.18 | 4852.78 2014-01-08 06:23:00 | 4856.00 | 4860.03 | 4856.00 | 4860.03 | 2.96 | 14368.92 | 4857.65 2014-01-08 06:24:00 | 4860.00 | 4880.00 | 4860.00 | 4876.97 | 23.75 | 115670.89 | 4870.97 2014-01-08 06:25:00 | 4864.78 | 4880.00 | 4863.00 | 4865.00 | 29.90 | 145649.29 | 4871.54 2014-01-08 06:26:00 | 4867.15 | 4874.32 | 4857.99 | 4860.00 | 27.92 | 135734.04 | 4862.23 2014-01-08 06:27:00 | 4857.99 | 4860.00 | 4844.00 | 4847.45 | 18.76 | 91033.40 | 4852.79 2014-01-08 06:28:00 | 4855.83 | 4863.66 | 4845.01 | 4860.00 | 37.32 | 181135.38 | 4853.83 2014-01-08 06:29:00 | 4860.00 | 4860.01 | 4850.00 | 4850.00 | 44.49 | 216046.50 | 4856.07 2014-01-08 06:30:00 | 4854.97 | 4855.00 | 4851.00 | 4851.00 | 11.76 | 57058.53 | 4852.33 2014-01-08 06:31:00 | 4851.00 | 4860.40 | 4851.00 | 4855.96 | 27.80 | 134957.64 | 4855.29 2014-01-08 06:32:00 | 4856.00 | 4856.01 | 4856.00 | 4856.00 | 0.69 | 3350.65 | 4856.01 2014-01-08 06:33:00 | 4853.00 | 4853.00 | 4850.01 | 4853.00 | 3.93 | 19045.79 | 4852.43 2014-01-08 06:34:00 | 4853.00 | 4855.00 | 4850.00 | 4855.00 | 10.24 | 49697.32 | 4852.31 2014-01-08 06:35:00 | 4854.99 | 4854.99 | 4845.00 | 4845.00 | 11.73 | 56909.00 | 4850.75 2014-01-08 06:36:00 | 4850.00 | 4853.00 | 4850.00 | 4850.00 | 2.24 | 10847.26 | 4851.19 2014-01-08 06:37:00 | 4849.53 | 4850.63 | 4835.00 | 4835.00 | 35.97 | 174165.15 | 4842.36 2014-01-08 06:38:00 | 4835.00 | 4839.88 | 4801.00 | 4814.53 | 33.86 | 163262.92 | 4821.85 2014-01-08 06:39:00 | 4810.00 | 4810.00 | 4800.00 | 4800.10 | 55.99 | 268776.11 | 4800.60 2014-01-08 06:40:00 | 4800.10 | 4820.00 | 4800.10 | 4802.00 | 35.27 | 169545.42 | 4807.21 2014-01-08 06:41:00 | 4801.11 | 4809.10 | 4782.01 | 4799.99 | 71.69 | 344256.07 | 4801.88 2014-01-08 06:42:00 | 4799.99 | 4800.00 | 4785.00 | 4794.70 | 7.13 | 34153.26 | 4791.42 2014-01-08 06:43:00 | 4785.04 | 4795.00 | 4780.00 | 4780.00 | 38.10 | 182158.12 | 4781.55 2014-01-08 06:44:00 | 4780.00 | 4780.00 | 4760.00 | 4769.99 | 34.49 | 164534.74 | 4770.92 2014-01-08 06:45:00 | 4765.00 | 4778.72 | 4755.00 | 4756.00 | 81.99 | 390554.76 | 4763.39 2014-01-08 06:46:00 | 4756.00 | 4760.00 | 4751.00 | 4751.22 | 32.09 | 152553.47 | 4753.93 2014-01-08 06:47:00 | 4753.00 | 4759.99 | 4743.11 | 4743.11 | 35.78 | 169986.20 | 4750.47 2014-01-08 06:48:00 | 4743.11 | 4750.00 | 4730.00 | 4740.00 | 74.73 | 353607.03 | 4731.98 2014-01-08 06:49:00 | 4731.01 | 4760.00 | 4731.00 | 4735.00 | 55.69 | 263932.16 | 4739.22 2014-01-08 06:50:00 | 4746.34 | 4750.00 | 4736.00 | 4740.52 | 65.30 | 309459.47 | 4739.04 2014-01-08 06:51:00 | 4740.00 | 4741.58 | 4720.00 | 4720.00 | 38.18 | 180748.75 | 4734.12 2014-01-08 06:52:00 | 4720.00 | 4720.00 | 4650.00 | 4650.00 | 58.29 | 273550.31 | 4692.84 2014-01-08 06:53:00 | 4650.00 | 4680.00 | 4610.00 | 4640.00 | 80.25 | 372364.59 | 4640.06 2014-01-08 06:54:00 | 4640.00 | 4700.00 | 4613.00 | 4700.00 | 75.81 | 352254.58 | 4646.79 2014-01-08 06:55:00 | 4700.00 | 4700.00 | 4613.00 | 4655.00 | 59.62 | 276709.56 | 4641.45 2014-01-08 06:56:00 | 4655.00 | 4700.00 | 4613.00 | 4670.71 | 68.10 | 316748.71 | 4651.37 2014-01-08 06:57:00 | 4670.98 | 4679.72 | 4656.00 | 4656.00 | 62.24 | 290527.61 | 4668.16 2014-01-08 06:58:00 | 4656.00 | 4657.00 | 4623.00 | 4623.00 | 38.02 | 176731.82 | 4648.88 2014-01-08 06:59:00 | 4621.10 | 4650.00 | 4621.10 | 4630.00 | 35.63 | 164915.90 | 4628.44 2014-01-08 07:00:00 | 4630.00 | 4650.00 | 4624.00 | 4640.60 | 92.63 | 429865.29 | 4640.47 2014-01-08 07:01:00 | 4647.00 | 4656.00 | 4640.00 | 4644.99 | 50.52 | 234750.69 | 4646.96 2014-01-08 07:02:00 | 4644.99 | 4700.90 | 4633.00 | 4700.90 | 54.28 | 252268.46 | 4647.71 2014-01-08 07:03:00 | 4700.90 | 4719.00 | 4700.00 | 4710.00 | 121.34 | 571416.06 | 4709.37 2014-01-08 07:04:00 | 4709.00 | 4710.00 | 4671.02 | 4689.21 | 70.22 | 329407.92 | 4691.08 2014-01-08 07:05:00 | 4680.00 | 4715.00 | 4680.00 | 4700.10 | 32.98 | 155125.66 | 4704.20 2014-01-08 07:06:00 | 4704.32 | 4720.00 | 4700.00 | 4716.27 | 77.84 | 366820.51 | 4712.37 2014-01-08 07:07:00 | 4715.00 | 4740.00 | 4715.00 | 4740.00 | 50.34 | 237864.92 | 4724.98 2014-01-08 07:08:00 | 4740.00 | 4748.00 | 4720.01 | 4721.01 | 34.16 | 161786.18 | 4736.55 2014-01-08 07:09:00 | 4720.01 | 4722.00 | 4700.00 | 4700.00 | 28.20 | 132871.40 | 4712.42 2014-01-08 07:10:00 | 4700.00 | 4720.00 | 4700.00 | 4709.99 | 59.49 | 279849.88 | 4703.99 2014-01-08 07:11:00 | 4710.00 | 4729.93 | 4700.32 | 4721.63 | 35.13 | 165655.24 | 4715.89 2014-01-08 07:12:00 | 4720.01 | 4721.17 | 4700.00 | 4700.00 | 60.71 | 286018.61 | 4711.30 2014-01-08 07:13:00 | 4700.00 | 4704.30 | 4700.00 | 4704.00 | 131.25 | 616981.39 | 4700.70 2014-01-08 07:14:00 | 4704.00 | 4719.90 | 4700.00 | 4702.89 | 111.01 | 522275.17 | 4704.93 2014-01-08 07:15:00 | 4700.11 | 4718.00 | 4700.10 | 4704.60 | 63.75 | 299932.14 | 4704.89 2014-01-08 07:16:00 | 4701.21 | 4701.21 | 4700.00 | 4700.00 | 20.52 | 96449.59 | 4700.50 2014-01-08 07:17:00 | 4700.00 | 4710.00 | 4700.00 | 4710.00 | 29.98 | 140920.16 | 4700.94 2014-01-08 07:18:00 | 4701.00 | 4708.33 | 4701.00 | 4701.00 | 36.93 | 173686.19 | 4703.25 2014-01-08 07:19:00 | 4701.00 | 4701.00 | 4694.34 | 4695.00 | 30.66 | 144081.47 | 4699.18 2014-01-08 07:20:00 | 4695.00 | 4696.00 | 4694.00 | 4694.01 | 29.06 | 136419.66 | 4694.74 2014-01-08 07:21:00 | 4695.00 | 4699.00 | 4694.00 | 4694.00 | 12.88 | 60491.06 | 4695.42 2014-01-08 07:22:00 | 4694.00 | 4698.00 | 4693.00 | 4696.00 | 26.56 | 124705.46 | 4695.77 2014-01-08 07:23:00 | 4696.00 | 4696.68 | 4690.01 | 4696.00 | 25.77 | 120973.21 | 4693.98 2014-01-08 07:24:00 | 4695.00 | 4700.00 | 4695.00 | 4696.01 | 20.32 | 95454.96 | 4697.36 2014-01-08 07:25:00 | 4700.00 | 4720.00 | 4700.00 | 4701.00 | 25.11 | 118162.93 | 4706.00 2014-01-08 07:26:00 | 4705.20 | 4730.60 | 4704.00 | 4709.99 | 43.76 | 206155.32 | 4711.48 2014-01-08 07:27:00 | 4709.99 | 4718.02 | 4704.10 | 4710.10 | 21.87 | 103038.96 | 4711.43 2014-01-08 07:28:00 | 4712.42 | 4725.84 | 4705.75 | 4723.37 | 50.49 | 238147.39 | 4716.35 2014-01-08 07:29:00 | 4728.00 | 4730.00 | 4720.01 | 4720.50 | 17.83 | 84304.27 | 4727.70 2014-01-08 07:30:00 | 4720.50 | 4721.00 | 4716.03 | 4721.00 | 53.52 | 252515.50 | 4718.33 2014-01-08 07:31:00 | 4715.00 | 4721.00 | 4715.00 | 4721.00 | 55.24 | 260623.56 | 4718.45 2014-01-08 07:32:00 | 4721.00 | 4728.91 | 4715.00 | 4723.26 | 46.62 | 220185.24 | 4722.88 2014-01-08 07:33:00 | 4722.92 | 4730.00 | 4710.00 | 4720.00 | 33.05 | 155943.93 | 4719.14 2014-01-08 07:34:00 | 4718.64 | 4720.00 | 4701.10 | 4701.10 | 27.13 | 127843.76 | 4712.44 2014-01-08 07:35:00 | 4713.90 | 4715.32 | 4702.31 | 4708.00 | 6.78 | 31907.28 | 4706.78 2014-01-08 07:36:00 | 4710.00 | 4715.00 | 4708.00 | 4708.01 | 41.73 | 196555.12 | 4710.73 2014-01-08 07:37:00 | 4708.00 | 4713.89 | 4703.00 | 4708.04 | 76.79 | 361704.96 | 4710.44 2014-01-08 07:38:00 | 4705.60 | 4707.00 | 4705.00 | 4705.00 | 3.72 | 17508.03 | 4705.19 2014-01-08 07:39:00 | 4705.80 | 4705.80 | 4700.00 | 4702.70 | 5.78 | 27169.20 | 4702.99 2014-01-08 07:40:00 | 4700.00 | 4706.69 | 4700.00 | 4700.10 | 7.87 | 37029.83 | 4702.80 2014-01-08 07:41:00 | 4700.42 | 4705.00 | 4700.00 | 4700.00 | 32.69 | 153689.61 | 4702.14 2014-01-08 07:42:00 | 4705.00 | 4705.00 | 4700.19 | 4701.44 | 38.16 | 179432.22 | 4701.73 2014-01-08 07:43:00 | 4702.61 | 4702.61 | 4700.00 | 4700.00 | 9.61 | 45170.29 | 4700.34 2014-01-08 07:44:00 | 4704.01 | 4707.00 | 4700.00 | 4702.15 | 56.95 | 267824.50 | 4702.55 2014-01-08 07:45:00 | 4705.00 | 4706.64 | 4700.00 | 4705.00 | 69.58 | 327320.24 | 4703.96 2014-01-08 07:46:00 | 4705.00 | 4707.00 | 4703.00 | 4706.00 | 6.47 | 30456.05 | 4705.82 2014-01-08 07:47:00 | 4706.00 | 4707.40 | 4704.00 | 4707.40 | 6.89 | 32445.02 | 4706.95 2014-01-08 07:48:00 | 4708.00 | 4708.00 | 4707.00 | 4708.00 | 5.75 | 27088.81 | 4707.82 2014-01-08 07:49:00 | 4708.00 | 4710.00 | 4708.00 | 4710.00 | 15.70 | 73952.82 | 4709.47 2014-01-08 07:50:00 | 4710.40 | 4711.00 | 4710.00 | 4710.00 | 2.78 | 13076.90 | 4710.70 2014-01-08 07:51:00 | 4711.00 | 4720.00 | 4710.00 | 4715.08 | 31.85 | 150151.42 | 4713.74 2014-01-08 07:52:00 | 4716.63 | 4720.00 | 4711.00 | 4719.00 | 23.61 | 111335.48 | 4714.81 2014-01-08 07:53:00 | 4719.00 | 4720.00 | 4715.00 | 4720.00 | 24.69 | 116517.21 | 4719.40 2014-01-08 07:54:00 | 4720.60 | 4724.72 | 4720.00 | 4724.72 | 34.54 | 163113.01 | 4722.30 2014-01-08 07:55:00 | 4725.00 | 4730.00 | 4722.64 | 4728.99 | 21.52 | 101713.17 | 4727.11 2014-01-08 07:56:00 | 4728.99 | 4740.00 | 4720.01 | 4736.00 | 48.67 | 230457.65 | 4735.40 2014-01-08 07:57:00 | 4740.00 | 4740.01 | 4735.00 | 4738.69 | 12.65 | 59897.19 | 4736.45 2014-01-08 07:58:00 | 4738.69 | 4740.01 | 4735.00 | 4740.01 | 18.18 | 86112.22 | 4737.17 2014-01-08 07:59:00 | 4740.01 | 4759.00 | 4740.01 | 4759.00 | 14.09 | 66917.85 | 4749.32 2014-01-08 08:00:00 | 4759.00 | 4787.00 | 4755.00 | 4755.00 | 50.62 | 241514.29 | 4771.41 2014-01-08 08:01:00 | 4755.00 | 4755.00 | 4744.58 | 4747.00 | 18.45 | 87557.66 | 4746.96 2014-01-08 08:02:00 | 4746.40 | 4748.00 | 4742.00 | 4742.00 | 8.44 | 40036.35 | 4745.33 2014-01-08 08:03:00 | 4742.00 | 4760.00 | 4740.00 | 4760.00 | 35.72 | 169690.64 | 4750.71 2014-01-08 08:04:00 | 4743.00 | 4759.00 | 4743.00 | 4744.00 | 62.42 | 296471.12 | 4749.47 2014-01-08 08:05:00 | 4746.00 | 4755.00 | 4738.69 | 4738.69 | 13.71 | 64996.75 | 4742.56 2014-01-08 08:06:00 | 4740.00 | 4740.00 | 4713.00 | 4713.00 | 23.34 | 110382.79 | 4728.73 2014-01-08 08:07:00 | 4713.00 | 4725.00 | 4713.00 | 4720.00 | 32.85 | 154974.17 | 4717.49 2014-01-08 08:08:00 | 4720.00 | 4722.00 | 4713.00 | 4713.00 | 57.57 | 271504.09 | 4716.40 2014-01-08 08:09:00 | 4713.00 | 4713.00 | 4710.00 | 4710.00 | 15.09 | 71097.76 | 4711.89 2014-01-08 08:10:00 | 4710.00 | 4740.00 | 4710.00 | 4740.00 | 20.07 | 94982.93 | 4732.11 2014-01-08 08:11:00 | 4726.01 | 4733.00 | 4726.00 | 4732.99 | 19.20 | 90765.33 | 4727.36 2014-01-08 08:12:00 | 4732.00 | 4739.99 | 4731.99 | 4732.00 | 70.23 | 332584.04 | 4735.44 2014-01-08 08:13:00 | 4732.00 | 4739.98 | 4730.00 | 4730.00 | 34.36 | 162728.02 | 4735.83 2014-01-08 08:14:00 | 4730.00 | 4740.00 | 4727.99 | 4730.01 | 29.29 | 138621.31 | 4733.20 2014-01-08 08:15:00 | 4736.69 | 4737.97 | 4730.01 | 4735.00 | 5.52 | 26136.83 | 4735.79 2014-01-08 08:16:00 | 4731.21 | 4738.00 | 4729.00 | 4738.00 | 17.42 | 82407.20 | 4731.70 2014-01-08 08:17:00 | 4738.00 | 4738.00 | 4728.00 | 4731.57 | 70.75 | 334718.64 | 4730.94 2014-01-08 08:18:00 | 4729.00 | 4734.00 | 4728.00 | 4729.43 | 98.92 | 467992.82 | 4730.83 2014-01-08 08:19:00 | 4732.16 | 4733.90 | 4728.11 | 4730.39 | 63.53 | 300535.98 | 4730.99 2014-01-08 08:20:00 | 4731.94 | 4738.00 | 4728.10 | 4738.00 | 24.05 | 113846.23 | 4732.94 2014-01-08 08:21:00 | 4738.00 | 4740.00 | 4730.13 | 4740.00 | 56.05 | 265419.65 | 4735.32 2014-01-08 08:22:00 | 4740.00 | 4740.00 | 4732.00 | 4732.00 | 56.05 | 265504.37 | 4736.92 2014-01-08 08:23:00 | 4739.00 | 4739.00 | 4736.00 | 4736.00 | 13.12 | 62152.02 | 4737.20 2014-01-08 08:24:00 | 4736.00 | 4745.00 | 4736.00 | 4745.00 | 40.92 | 193950.47 | 4739.28 2014-01-08 08:25:00 | 4746.80 | 4746.80 | 4743.01 | 4746.00 | 3.27 | 15526.56 | 4745.28 2014-01-08 08:26:00 | 4747.00 | 4747.00 | 4741.00 | 4742.00 | 12.34 | 58537.22 | 4743.31 2014-01-08 08:27:00 | 4741.00 | 4746.00 | 4740.70 | 4745.42 | 22.41 | 106305.92 | 4742.84 2014-01-08 08:28:00 | 4746.00 | 4750.00 | 4746.00 | 4750.00 | 15.13 | 71808.85 | 4747.07 2014-01-08 08:29:00 | 4750.00 | 4750.00 | 4746.00 | 4750.00 | 35.64 | 169288.38 | 4749.69 2014-01-08 08:30:00 | 4748.00 | 4749.97 | 4742.81 | 4749.97 | 21.10 | 100172.13 | 4747.04 2014-01-08 08:31:00 | 4749.97 | 4754.06 | 4749.00 | 4750.00 | 21.62 | 102726.57 | 4751.68 2014-01-08 08:32:00 | 4750.00 | 4757.00 | 4750.00 | 4756.00 | 50.90 | 242070.26 | 4755.43 2014-01-08 08:33:00 | 4756.00 | 4756.01 | 4742.00 | 4749.00 | 39.45 | 187314.69 | 4748.03 2014-01-08 08:34:00 | 4749.00 | 4749.00 | 4742.00 | 4748.00 | 20.09 | 95370.27 | 4746.21 2014-01-08 08:35:00 | 4745.28 | 4750.00 | 4741.99 | 4750.00 | 58.22 | 276149.32 | 4743.53 2014-01-08 08:36:00 | 4750.00 | 4770.00 | 4750.00 | 4762.43 | 37.34 | 177878.43 | 4764.13 2014-01-08 08:37:00 | 4769.99 | 4785.00 | 4769.99 | 4785.00 | 10.27 | 49077.80 | 4778.75 2014-01-08 08:38:00 | 4785.00 | 4815.00 | 4785.00 | 4805.09 | 51.23 | 245851.33 | 4798.97 2014-01-08 08:39:00 | 4810.00 | 4858.00 | 4787.00 | 4849.00 | 88.99 | 429513.53 | 4826.70 2014-01-08 08:40:00 | 4858.00 | 4869.00 | 4810.00 | 4855.00 | 95.59 | 464678.40 | 4861.31 2014-01-08 08:41:00 | 4855.00 | 4868.00 | 4830.01 | 4830.01 | 13.03 | 63302.42 | 4857.09 2014-01-08 08:42:00 | 4840.00 | 4855.00 | 4833.49 | 4850.00 | 54.20 | 262443.75 | 4841.96 2014-01-08 08:43:00 | 4850.00 | 4866.00 | 4840.03 | 4865.00 | 66.02 | 320329.09 | 4852.37 2014-01-08 08:44:00 | 4865.60 | 4887.99 | 4865.00 | 4880.00 | 92.35 | 450430.41 | 4877.43 2014-01-08 08:45:00 | 4870.00 | 4890.00 | 4860.00 | 4868.00 | 71.01 | 346066.91 | 4873.77 2014-01-08 08:46:00 | 4860.00 | 4860.01 | 4849.01 | 4849.01 | 54.13 | 262715.63 | 4853.51 2014-01-08 08:47:00 | 4849.01 | 4849.01 | 4815.00 | 4816.00 | 69.84 | 337168.23 | 4827.65 2014-01-08 08:48:00 | 4825.00 | 4839.61 | 4811.70 | 4838.78 | 43.28 | 208818.04 | 4825.15 2014-01-08 08:49:00 | 4830.00 | 4840.01 | 4830.00 | 4840.00 | 65.93 | 318780.89 | 4835.51 2014-01-08 08:50:00 | 4840.00 | 4840.00 | 4817.19 | 4822.74 | 94.09 | 453977.44 | 4824.77 2014-01-08 08:51:00 | 4816.58 | 4824.28 | 4816.00 | 4819.00 | 21.56 | 103895.81 | 4818.92 2014-01-08 08:52:00 | 4819.00 | 4820.10 | 4813.18 | 4816.01 | 41.53 | 200063.98 | 4817.68 2014-01-08 08:53:00 | 4816.00 | 4824.99 | 4816.00 | 4824.99 | 10.44 | 50344.21 | 4822.70 2014-01-08 08:54:00 | 4829.00 | 4839.00 | 4824.99 | 4838.31 | 67.44 | 326128.95 | 4835.62 2014-01-08 08:55:00 | 4838.00 | 4841.00 | 4834.98 | 4839.00 | 24.70 | 119517.59 | 4838.77 2014-01-08 08:56:00 | 4840.00 | 4860.00 | 4840.00 | 4855.00 | 45.76 | 222006.16 | 4852.06 2014-01-08 08:57:00 | 4855.00 | 4874.90 | 4855.00 | 4870.00 | 59.92 | 291172.94 | 4859.04 2014-01-08 08:58:00 | 4870.00 | 4879.99 | 4869.00 | 4874.90 | 55.59 | 271039.77 | 4875.96 2014-01-08 08:59:00 | 4874.63 | 4890.00 | 4874.63 | 4890.00 | 71.28 | 348025.22 | 4882.44 2014-01-08 09:00:00 | 4890.00 | 4900.00 | 4890.00 | 4894.70 | 58.32 | 285649.36 | 4898.05 2014-01-08 09:01:00 | 4899.00 | 4920.00 | 4890.10 | 4907.90 | 100.95 | 494825.41 | 4901.69 2014-01-08 09:02:00 | 4907.90 | 4920.00 | 4905.01 | 4920.00 | 53.42 | 262532.02 | 4914.95 2014-01-08 09:03:00 | 4920.00 | 4920.00 | 4899.70 | 4919.99 | 67.23 | 330038.66 | 4909.10 2014-01-08 09:04:00 | 4901.00 | 4910.00 | 4890.00 | 4890.00 | 32.74 | 160335.20 | 4897.08 2014-01-08 09:05:00 | 4890.00 | 4900.00 | 4885.00 | 4890.00 | 20.99 | 102646.78 | 4889.34 2014-01-08 09:06:00 | 4900.00 | 4908.00 | 4900.00 | 4900.00 | 24.86 | 121893.44 | 4903.20 2014-01-08 09:07:00 | 4900.00 | 4910.00 | 4900.00 | 4908.00 | 25.67 | 125960.83 | 4906.35 2014-01-08 09:08:00 | 4905.07 | 4909.90 | 4900.00 | 4900.00 | 51.31 | 251595.84 | 4903.83 2014-01-08 09:09:00 | 4900.00 | 4900.00 | 4860.00 | 4875.01 | 24.53 | 119720.70 | 4881.38 2014-01-08 09:10:00 | 4870.51 | 4875.00 | 4863.10 | 4875.00 | 67.28 | 327772.40 | 4871.62 2014-01-08 09:11:00 | 4874.99 | 4880.00 | 4850.00 | 4875.01 | 59.42 | 289508.37 | 4872.16 2014-01-08 09:12:00 | 4875.01 | 4875.01 | 4860.00 | 4864.00 | 60.03 | 292144.86 | 4866.49 2014-01-08 09:13:00 | 4860.00 | 4879.11 | 4850.00 | 4875.01 | 63.36 | 308415.99 | 4867.68 2014-01-08 09:14:00 | 4879.11 | 4900.00 | 4879.11 | 4900.00 | 46.80 | 229174.99 | 4896.80 2014-01-08 09:15:00 | 4900.00 | 4900.00 | 4880.00 | 4892.00 | 48.08 | 235343.34 | 4894.93 2014-01-08 09:16:00 | 4898.99 | 4900.00 | 4886.35 | 4892.00 | 45.10 | 220759.26 | 4895.43 2014-01-08 09:17:00 | 4891.00 | 4906.76 | 4891.00 | 4894.26 | 70.32 | 344587.15 | 4900.13 2014-01-08 09:18:00 | 4899.90 | 4899.90 | 4893.00 | 4899.00 | 40.95 | 200550.46 | 4897.45 2014-01-08 09:19:00 | 4894.00 | 4899.00 | 4891.00 | 4892.00 | 20.74 | 101502.69 | 4893.11 2014-01-08 09:20:00 | 4892.00 | 4895.00 | 4871.21 | 4881.47 | 31.20 | 152292.45 | 4881.32 2014-01-08 09:21:00 | 4876.61 | 4883.00 | 4866.00 | 4866.00 | 21.81 | 106269.75 | 4872.08 2014-01-08 09:22:00 | 4876.00 | 4883.00 | 4866.01 | 4883.00 | 48.35 | 235591.73 | 4872.43 2014-01-08 09:23:00 | 4883.99 | 4884.99 | 4880.40 | 4884.65 | 12.51 | 61082.45 | 4883.47 2014-01-08 09:24:00 | 4883.25 | 4885.00 | 4870.00 | 4885.00 | 15.73 | 76746.92 | 4879.33 2014-01-08 09:25:00 | 4899.00 | 4899.00 | 4885.00 | 4885.20 | 26.06 | 127421.51 | 4888.98 2014-01-08 09:26:00 | 4885.00 | 4895.00 | 4885.00 | 4885.00 | 31.25 | 152806.79 | 4889.19 2014-01-08 09:27:00 | 4890.18 | 4891.99 | 4885.00 | 4885.00 | 25.52 | 124738.18 | 4887.86 2014-01-08 09:28:00 | 4889.99 | 4892.00 | 4886.00 | 4891.00 | 38.46 | 188015.21 | 4888.85 2014-01-08 09:29:00 | 4889.41 | 4890.69 | 4885.01 | 4885.01 | 21.30 | 104145.09 | 4888.75 2014-01-08 09:30:00 | 4885.00 | 4885.01 | 4884.00 | 4884.99 | 18.01 | 87963.19 | 4884.94 2014-01-08 09:31:00 | 4879.29 | 4883.95 | 4873.00 | 4880.00 | 19.64 | 95811.01 | 4878.36 2014-01-08 09:32:00 | 4880.00 | 4882.84 | 4872.60 | 4881.71 | 13.84 | 67504.93 | 4878.93 2014-01-08 09:33:00 | 4872.10 | 4873.10 | 4862.00 | 4862.00 | 19.12 | 93047.68 | 4867.53 2014-01-08 09:34:00 | 4864.52 | 4864.52 | 4850.00 | 4859.99 | 40.02 | 194462.40 | 4859.37 2014-01-08 09:35:00 | 4850.01 | 4860.00 | 4841.00 | 4855.00 | 53.47 | 259368.81 | 4850.74 2014-01-08 09:36:00 | 4855.00 | 4884.00 | 4854.99 | 4860.00 | 41.54 | 202212.67 | 4867.79 2014-01-08 09:37:00 | 4856.00 | 4856.00 | 4855.00 | 4855.00 | 10.11 | 49074.39 | 4855.49 2014-01-08 09:38:00 | 4856.00 | 4865.01 | 4856.00 | 4858.00 | 13.40 | 65109.67 | 4858.21 2014-01-08 09:39:00 | 4860.00 | 4866.66 | 4860.00 | 4866.66 | 4.83 | 23492.89 | 4860.93 2014-01-08 09:40:00 | 4866.66 | 4870.00 | 4860.01 | 4860.70 | 26.77 | 130176.18 | 4862.22 2014-01-08 09:41:00 | 4862.00 | 4862.00 | 4851.02 | 4854.02 | 24.62 | 119505.07 | 4854.97 2014-01-08 09:42:00 | 4851.88 | 4860.00 | 4851.88 | 4860.00 | 14.73 | 71527.60 | 4854.92 2014-01-08 09:43:00 | 4860.00 | 4863.99 | 4851.56 | 4858.20 | 21.91 | 106379.70 | 4855.53 2014-01-08 09:44:00 | 4852.76 | 4857.97 | 4851.02 | 4855.59 | 43.86 | 212989.34 | 4855.68 2014-01-08 09:45:00 | 4851.02 | 4858.14 | 4848.00 | 4848.00 | 23.08 | 112034.69 | 4853.35 2014-01-08 09:46:00 | 4848.00 | 4848.00 | 4842.02 | 4848.00 | 20.92 | 101371.81 | 4845.46 2014-01-08 09:47:00 | 4848.00 | 4861.00 | 4848.00 | 4861.00 | 31.56 | 153182.26 | 4853.07 2014-01-08 09:48:00 | 4851.02 | 4851.02 | 4847.43 | 4847.43 | 19.67 | 95356.38 | 4847.56 2014-01-08 09:49:00 | 4845.00 | 4859.42 | 4844.01 | 4851.78 | 21.00 | 101821.99 | 4848.90 2014-01-08 09:50:00 | 4856.92 | 4856.92 | 4844.16 | 4845.63 | 44.72 | 216789.99 | 4847.83 2014-01-08 09:51:00 | 4849.99 | 4850.00 | 4844.03 | 4850.00 | 51.63 | 250258.22 | 4847.62 2014-01-08 09:52:00 | 4850.00 | 4865.00 | 4850.00 | 4862.00 | 15.15 | 73648.13 | 4859.98 2014-01-08 09:53:00 | 4862.00 | 4880.00 | 4862.00 | 4878.00 | 22.09 | 107715.01 | 4876.85 2014-01-08 09:54:00 | 4880.00 | 4880.00 | 4870.00 | 4872.00 | 43.75 | 213201.97 | 4873.63 2014-01-08 09:55:00 | 4876.80 | 4878.00 | 4862.61 | 4862.76 | 19.48 | 94952.17 | 4874.84 2014-01-08 09:56:00 | 4869.99 | 4869.99 | 4868.00 | 4868.00 | 0.52 | 2532.36 | 4869.91 2014-01-08 09:57:00 | 4865.00 | 4885.01 | 4863.01 | 4882.60 | 51.65 | 251746.04 | 4874.17 2014-01-08 09:58:00 | 4867.65 | 4879.99 | 4865.36 | 4879.99 | 25.53 | 124448.39 | 4873.83 2014-01-08 09:59:00 | 4868.57 | 4880.00 | 4868.57 | 4880.00 | 24.08 | 117360.95 | 4874.60 2014-01-08 10:00:00 | 4867.01 | 4880.00 | 4864.00 | 4880.00 | 16.63 | 81020.20 | 4873.40 2014-01-08 10:01:00 | 4880.00 | 4885.00 | 4879.99 | 4885.00 | 15.24 | 74406.05 | 4882.61 2014-01-08 10:02:00 | 4884.00 | 4885.00 | 4879.00 | 4880.00 | 27.13 | 132379.13 | 4880.34 2014-01-08 10:03:00 | 4880.02 | 4885.01 | 4880.02 | 4885.01 | 8.00 | 39063.92 | 4882.99 2014-01-08 10:04:00 | 4885.00 | 4888.99 | 4885.00 | 4885.00 | 16.57 | 80964.27 | 4886.79 2014-01-08 10:05:00 | 4885.00 | 4890.00 | 4884.99 | 4886.44 | 45.53 | 222533.30 | 4888.16 2014-01-08 10:06:00 | 4890.00 | 4891.65 | 4885.74 | 4886.55 | 15.77 | 77098.76 | 4888.95 2014-01-08 10:07:00 | 4889.00 | 4889.00 | 4883.00 | 4883.00 | 7.66 | 37408.63 | 4885.55 2014-01-08 10:08:00 | 4883.01 | 4883.01 | 4867.68 | 4880.00 | 15.29 | 74506.06 | 4872.86 2014-01-08 10:09:00 | 4880.00 | 4884.99 | 4869.29 | 4869.29 | 25.52 | 124527.54 | 4879.61 2014-01-08 10:10:00 | 4883.00 | 4884.99 | 4870.01 | 4871.01 | 13.18 | 64322.72 | 4881.07 2014-01-08 10:11:00 | 4876.58 | 4892.00 | 4872.00 | 4879.01 | 20.24 | 98745.28 | 4878.72 2014-01-08 10:12:00 | 4879.01 | 4895.00 | 4872.00 | 4895.00 | 29.88 | 145944.89 | 4884.69 2014-01-08 10:13:00 | 4877.36 | 4889.99 | 4872.00 | 4872.00 | 23.49 | 114567.08 | 4878.10 2014-01-08 10:14:00 | 4873.73 | 4888.00 | 4872.00 | 4880.01 | 14.70 | 71707.43 | 4877.72 2014-01-08 10:15:00 | 4879.41 | 4890.00 | 4876.88 | 4890.00 | 25.99 | 127083.17 | 4889.32 2014-01-08 10:16:00 | 4890.00 | 4895.00 | 4890.00 | 4895.00 | 40.89 | 199988.10 | 4891.36 2014-01-08 10:17:00 | 4895.01 | 4900.00 | 4895.01 | 4900.00 | 18.74 | 91816.62 | 4899.24 2014-01-08 10:18:00 | 4900.86 | 4915.00 | 4900.86 | 4915.00 | 31.53 | 154776.32 | 4908.55 2014-01-08 10:19:00 | 4917.00 | 4918.00 | 4911.00 | 4915.00 | 27.06 | 132980.40 | 4914.28 2014-01-08 10:20:00 | 4912.00 | 4920.00 | 4910.00 | 4918.00 | 39.93 | 196340.86 | 4917.62 2014-01-08 10:21:00 | 4918.00 | 4930.00 | 4900.00 | 4925.00 | 37.01 | 182030.15 | 4918.67 2014-01-08 10:22:00 | 4928.27 | 4930.00 | 4919.00 | 4930.00 | 36.40 | 179251.44 | 4924.76 2014-01-08 10:23:00 | 4930.00 | 4935.00 | 4916.49 | 4922.36 | 26.26 | 129374.60 | 4927.43 2014-01-08 10:24:00 | 4915.86 | 4915.86 | 4901.75 | 4907.00 | 7.21 | 35408.04 | 4908.24 2014-01-08 10:25:00 | 4901.17 | 4907.00 | 4900.00 | 4900.00 | 31.39 | 153905.09 | 4902.53 2014-01-08 10:26:00 | 4899.00 | 4900.00 | 4891.00 | 4899.89 | 33.66 | 164775.78 | 4895.44 2014-01-08 10:27:00 | 4899.89 | 4910.00 | 4899.89 | 4907.28 | 19.84 | 97327.00 | 4904.61 2014-01-08 10:28:00 | 4906.89 | 4910.00 | 4904.00 | 4909.90 | 36.92 | 181212.30 | 4907.98 2014-01-08 10:29:00 | 4909.89 | 4920.00 | 4909.89 | 4920.00 | 22.45 | 110295.08 | 4913.36 2014-01-08 10:30:00 | 4912.89 | 4922.61 | 4912.01 | 4922.61 | 28.12 | 138341.02 | 4920.02 2014-01-08 10:31:00 | 4920.00 | 4920.00 | 4919.99 | 4920.00 | 9.95 | 48973.67 | 4920.00 2014-01-08 10:32:00 | 4920.00 | 4929.00 | 4920.00 | 4924.06 | 26.33 | 129638.47 | 4923.04 2014-01-08 10:33:00 | 4928.00 | 4928.00 | 4924.06 | 4925.00 | 14.93 | 73523.26 | 4925.85 2014-01-08 10:34:00 | 4925.00 | 4926.00 | 4925.00 | 4926.00 | 14.26 | 70233.61 | 4925.22 2014-01-08 10:35:00 | 4928.00 | 4930.00 | 4928.00 | 4930.00 | 14.66 | 72257.93 | 4929.93 2014-01-08 10:36:00 | 4930.01 | 4935.00 | 4928.00 | 4934.00 | 28.44 | 140246.28 | 4931.82 2014-01-08 10:37:00 | 4932.00 | 4935.00 | 4932.00 | 4934.70 | 5.31 | 26172.46 | 4933.55 2014-01-08 10:38:00 | 4934.70 | 4935.00 | 4928.91 | 4932.99 | 20.20 | 99608.23 | 4931.34 2014-01-08 10:39:00 | 4928.57 | 4938.00 | 4926.58 | 4938.00 | 33.71 | 166261.09 | 4932.69 2014-01-08 10:40:00 | 4939.00 | 4940.00 | 4936.79 | 4940.00 | 19.72 | 97363.60 | 4938.55 2014-01-08 10:41:00 | 4941.00 | 4950.00 | 4940.01 | 4940.01 | 53.13 | 262946.77 | 4949.12 2014-01-08 10:42:00 | 4949.99 | 4955.00 | 4949.99 | 4953.00 | 15.85 | 78472.41 | 4950.94 2014-01-08 10:43:00 | 4953.00 | 4953.00 | 4930.00 | 4945.00 | 29.48 | 145733.95 | 4943.49 2014-01-08 10:44:00 | 4945.00 | 4949.00 | 4942.86 | 4947.00 | 18.51 | 91528.03 | 4943.72 2014-01-08 10:45:00 | 4942.01 | 4947.00 | 4942.01 | 4946.23 | 10.55 | 52175.43 | 4945.54 2014-01-08 10:46:00 | 4941.20 | 4949.01 | 4941.20 | 4948.00 | 15.53 | 76819.42 | 4947.47 2014-01-08 10:47:00 | 4946.99 | 4946.99 | 4940.00 | 4941.66 | 18.21 | 89990.19 | 4942.34 2014-01-08 10:48:00 | 4943.00 | 4950.00 | 4943.00 | 4950.00 | 19.06 | 94288.43 | 4946.41 2014-01-08 10:49:00 | 4953.00 | 4959.00 | 4953.00 | 4958.00 | 39.40 | 195281.67 | 4956.14 2014-01-08 10:50:00 | 4959.60 | 4974.60 | 4959.00 | 4964.32 | 38.48 | 191228.51 | 4970.07 2014-01-08 10:51:00 | 4968.00 | 4970.00 | 4950.33 | 4959.99 | 31.53 | 156511.87 | 4963.75 2014-01-08 10:52:00 | 4959.69 | 4959.69 | 4950.00 | 4955.00 | 28.11 | 139236.90 | 4953.29 2014-01-08 10:53:00 | 4955.00 | 4970.01 | 4951.02 | 4969.26 | 19.24 | 95520.08 | 4964.15 2014-01-08 10:54:00 | 4960.73 | 4974.00 | 4960.00 | 4974.00 | 34.63 | 172012.19 | 4967.00 2014-01-08 10:55:00 | 4967.00 | 4975.00 | 4967.00 | 4975.00 | 11.24 | 55873.11 | 4970.92 2014-01-08 10:56:00 | 4975.02 | 4989.00 | 4975.02 | 4989.00 | 48.31 | 240588.55 | 4980.51 2014-01-08 10:57:00 | 4989.00 | 4995.00 | 4980.00 | 4995.00 | 31.83 | 158744.46 | 4987.42 2014-01-08 10:58:00 | 4995.60 | 5000.00 | 4995.00 | 5000.00 | 71.64 | 358144.80 | 4999.37 2014-01-08 10:59:00 | 4999.99 | 5000.00 | 4999.00 | 4999.01 | 58.81 | 294015.31 | 4999.41 2014-01-08 11:00:00 | 4999.00 | 5013.00 | 4999.00 | 5013.00 | 53.63 | 268149.36 | 5000.36 2014-01-08 11:01:00 | 5015.27 | 5029.99 | 5010.01 | 5022.00 | 35.28 | 177010.93 | 5017.17 2014-01-08 11:02:00 | 5025.00 | 5030.00 | 4999.00 | 4999.00 | 31.66 | 158585.47 | 5009.49 2014-01-08 11:03:00 | 4996.00 | 4998.00 | 4948.00 | 4988.99 | 79.43 | 395248.36 | 4976.31 2014-01-08 11:04:00 | 4989.00 | 5000.00 | 4960.01 | 4970.00 | 62.13 | 309827.23 | 4986.92 2014-01-08 11:05:00 | 4988.47 | 4994.99 | 4975.00 | 4980.00 | 33.41 | 166425.28 | 4981.60 2014-01-08 11:06:00 | 4984.00 | 4984.00 | 4963.00 | 4977.00 | 47.18 | 234606.86 | 4972.28 2014-01-08 11:07:00 | 4975.00 | 4975.00 | 4963.00 | 4966.00 | 48.94 | 243299.31 | 4971.07 2014-01-08 11:08:00 | 4966.00 | 4977.00 | 4966.00 | 4977.00 | 9.80 | 48741.64 | 4971.61 2014-01-08 11:09:00 | 4977.00 | 4980.01 | 4977.00 | 4980.01 | 10.78 | 53669.82 | 4979.11 2014-01-08 11:10:00 | 4984.99 | 5000.00 | 4980.00 | 4982.00 | 67.34 | 336313.97 | 4994.12 2014-01-08 11:11:00 | 4986.00 | 5024.27 | 4980.00 | 5020.00 | 64.31 | 322023.46 | 5007.75 2014-01-08 11:12:00 | 5021.00 | 5024.51 | 5002.00 | 5017.00 | 60.73 | 304694.80 | 5016.96 2014-01-08 11:13:00 | 5004.00 | 5020.00 | 5004.00 | 5020.00 | 35.85 | 179815.03 | 5016.46 2014-01-08 11:14:00 | 5020.00 | 5025.00 | 5018.00 | 5020.20 | 73.11 | 367083.40 | 5020.70 2014-01-08 11:15:00 | 5030.00 | 5054.00 | 5030.00 | 5054.00 | 46.74 | 235613.36 | 5040.72 2014-01-08 11:16:00 | 5051.01 | 5068.00 | 5051.01 | 5055.00 | 64.95 | 328728.93 | 5061.57 2014-01-08 11:17:00 | 5055.00 | 5055.00 | 5030.00 | 5040.00 | 121.14 | 611044.82 | 5044.16 2014-01-08 11:18:00 | 5040.00 | 5060.00 | 5040.00 | 5060.00 | 70.37 | 355392.07 | 5050.12 2014-01-08 11:19:00 | 5059.00 | 5067.99 | 5050.00 | 5056.00 | 29.95 | 151434.62 | 5056.75 2014-01-08 11:20:00 | 5056.90 | 5060.00 | 5050.00 | 5058.00 | 36.98 | 186982.68 | 5056.73 2014-01-08 11:21:00 | 5058.00 | 5059.00 | 5041.01 | 5041.08 | 42.22 | 213033.74 | 5046.28 2014-01-08 11:22:00 | 5048.00 | 5054.00 | 5040.00 | 5049.00 | 38.15 | 192449.46 | 5044.28 2014-01-08 11:23:00 | 5044.00 | 5048.99 | 5044.00 | 5048.98 | 50.49 | 254828.50 | 5047.61 2014-01-08 11:24:00 | 5048.99 | 5050.00 | 5048.98 | 5050.00 | 24.58 | 124126.13 | 5049.88 2014-01-08 11:25:00 | 5050.99 | 5052.00 | 5040.00 | 5050.99 | 20.07 | 101305.08 | 5048.59 2014-01-08 11:26:00 | 5051.00 | 5054.00 | 5041.00 | 5054.00 | 38.56 | 194773.18 | 5050.78 2014-01-08 11:27:00 | 5054.00 | 5070.00 | 5052.60 | 5063.11 | 37.50 | 189828.37 | 5062.22 2014-01-08 11:28:00 | 5065.00 | 5087.00 | 5065.00 | 5077.28 | 38.36 | 194755.40 | 5076.91 2014-01-08 11:29:00 | 5071.00 | 5088.00 | 5071.00 | 5085.00 | 52.15 | 264894.70 | 5079.18 2014-01-08 11:30:00 | 5085.00 | 5085.00 | 5073.63 | 5079.00 | 81.89 | 415981.30 | 5079.63 2014-01-08 11:31:00 | 5075.00 | 5079.00 | 5050.00 | 5074.00 | 28.59 | 144852.65 | 5067.44 2014-01-08 11:32:00 | 5060.00 | 5068.78 | 5060.00 | 5061.00 | 11.06 | 56017.77 | 5064.44 2014-01-08 11:33:00 | 5061.01 | 5064.99 | 5051.12 | 5055.00 | 24.43 | 123562.34 | 5056.98 2014-01-08 11:34:00 | 5052.00 | 5060.00 | 5030.01 | 5030.01 | 58.12 | 293697.28 | 5053.20 2014-01-08 11:35:00 | 5037.48 | 5040.00 | 5000.00 | 5000.00 | 47.08 | 235981.80 | 5012.46 2014-01-08 11:36:00 | 4999.90 | 4999.90 | 4965.00 | 4970.01 | 31.11 | 154795.06 | 4975.25 2014-01-08 11:37:00 | 4971.00 | 5005.01 | 4971.00 | 4989.00 | 44.76 | 223532.02 | 4994.46 2014-01-08 11:38:00 | 5000.00 | 5011.00 | 4992.50 | 5005.00 | 24.66 | 123356.87 | 5001.70 2014-01-08 11:39:00 | 5006.00 | 5020.00 | 5005.00 | 5005.55 | 37.62 | 188441.91 | 5009.22 2014-01-08 11:40:00 | 5005.00 | 5008.00 | 4995.78 | 4995.78 | 23.41 | 117035.49 | 4999.81 2014-01-08 11:41:00 | 4993.00 | 4999.00 | 4961.00 | 4986.00 | 63.19 | 315335.82 | 4990.60 2014-01-08 11:42:00 | 4985.00 | 4985.00 | 4963.10 | 4970.00 | 21.51 | 106996.48 | 4974.96 2014-01-08 11:43:00 | 4970.00 | 4972.00 | 4960.00 | 4964.00 | 39.87 | 197897.42 | 4963.44 2014-01-08 11:44:00 | 4964.00 | 4990.29 | 4964.00 | 4985.00 | 22.57 | 112326.12 | 4977.01 2014-01-08 11:45:00 | 4985.00 | 4995.00 | 4983.00 | 4995.00 | 23.80 | 118760.18 | 4989.71 2014-01-08 11:46:00 | 4995.00 | 4995.00 | 4965.01 | 4965.01 | 43.92 | 218809.82 | 4981.56 2014-01-08 11:47:00 | 4965.01 | 4966.00 | 4960.00 | 4960.00 | 8.79 | 43613.90 | 4964.59 2014-01-08 11:48:00 | 4959.98 | 4990.00 | 4957.00 | 4990.00 | 36.12 | 179582.65 | 4971.42 2014-01-08 11:49:00 | 4962.00 | 4986.72 | 4960.10 | 4960.10 | 23.40 | 116339.58 | 4972.41 2014-01-08 11:50:00 | 4965.02 | 4965.02 | 4950.00 | 4950.00 | 41.15 | 203996.02 | 4957.38 2014-01-08 11:51:00 | 4950.00 | 4964.00 | 4950.00 | 4963.00 | 5.64 | 27916.93 | 4953.32 2014-01-08 11:52:00 | 4963.00 | 4989.10 | 4962.99 | 4980.00 | 30.13 | 149916.40 | 4976.31 2014-01-08 11:53:00 | 4989.10 | 4989.88 | 4979.00 | 4979.00 | 26.43 | 131753.60 | 4984.81 2014-01-08 11:54:00 | 4979.00 | 4986.57 | 4963.00 | 4963.00 | 28.12 | 139968.40 | 4976.83 2014-01-08 11:55:00 | 4966.80 | 4977.00 | 4960.00 | 4977.00 | 19.74 | 98027.14 | 4964.91 2014-01-08 11:56:00 | 4977.00 | 4985.00 | 4977.00 | 4980.00 | 33.02 | 164516.21 | 4982.02 2014-01-08 11:57:00 | 4984.00 | 4984.00 | 4976.00 | 4976.00 | 15.22 | 75802.17 | 4980.76 2014-01-08 11:58:00 | 4974.40 | 4989.98 | 4974.40 | 4989.98 | 29.14 | 145173.14 | 4982.26 2014-01-08 11:59:00 | 4990.00 | 4998.60 | 4990.00 | 4998.00 | 21.80 | 108821.32 | 4991.57 2014-01-08 12:00:00 | 4999.99 | 5010.00 | 4999.99 | 5004.00 | 29.22 | 146230.45 | 5003.95 2014-01-08 12:01:00 | 5003.00 | 5017.19 | 5003.00 | 5006.01 | 40.34 | 201954.91 | 5006.82 2014-01-08 12:02:00 | 5010.00 | 5010.00 | 5000.00 | 5001.00 | 28.15 | 140789.34 | 5001.93 2014-01-08 12:03:00 | 5001.00 | 5005.00 | 5001.00 | 5002.00 | 38.86 | 194425.49 | 5002.71 2014-01-08 12:04:00 | 5002.01 | 5005.00 | 5000.01 | 5000.40 | 41.53 | 207748.47 | 5002.25 2014-01-08 12:05:00 | 5000.00 | 5002.97 | 4986.25 | 4988.59 | 73.19 | 365795.35 | 4997.55 2014-01-08 12:06:00 | 4990.00 | 4999.00 | 4986.00 | 4994.99 | 14.74 | 73560.49 | 4991.55 2014-01-08 12:07:00 | 4992.55 | 4999.00 | 4988.33 | 4990.00 | 74.78 | 373288.37 | 4991.69 2014-01-08 12:08:00 | 4993.18 | 4998.91 | 4990.00 | 4991.00 | 48.94 | 244400.64 | 4993.78 2014-01-08 12:09:00 | 4996.59 | 4996.59 | 4986.00 | 4986.00 | 46.53 | 232252.25 | 4991.67 2014-01-08 12:10:00 | 4986.00 | 4988.00 | 4980.00 | 4980.00 | 24.50 | 122124.09 | 4985.06 2014-01-08 12:11:00 | 4980.00 | 4988.01 | 4971.00 | 4988.00 | 68.47 | 340665.09 | 4975.61 2014-01-08 12:12:00 | 4988.00 | 4999.00 | 4981.01 | 4993.02 | 46.93 | 234060.38 | 4987.65 2014-01-08 12:13:00 | 4983.89 | 4984.00 | 4983.00 | 4984.00 | 24.30 | 121113.74 | 4983.69 2014-01-08 12:14:00 | 4985.00 | 4988.64 | 4975.01 | 4984.00 | 32.30 | 161029.48 | 4985.12 2014-01-08 12:15:00 | 4975.10 | 4981.50 | 4969.90 | 4969.90 | 22.12 | 110023.43 | 4974.83 2014-01-08 12:16:00 | 4969.90 | 4970.00 | 4950.00 | 4950.00 | 41.41 | 205530.51 | 4963.67 2014-01-08 12:17:00 | 4950.00 | 4959.99 | 4925.00 | 4935.99 | 9.61 | 47480.52 | 4939.20 2014-01-08 12:18:00 | 4925.00 | 4959.00 | 4920.01 | 4954.95 | 58.98 | 291323.69 | 4939.03 2014-01-08 12:19:00 | 4959.00 | 4965.00 | 4940.93 | 4961.00 | 53.49 | 265119.36 | 4956.89 2014-01-08 12:20:00 | 4961.01 | 4979.00 | 4959.79 | 4979.00 | 28.28 | 140415.76 | 4965.55 2014-01-08 12:21:00 | 4978.99 | 4978.99 | 4963.00 | 4963.01 | 8.13 | 40360.26 | 4965.58 2014-01-08 12:22:00 | 4963.00 | 4973.35 | 4958.00 | 4958.00 | 46.60 | 231470.61 | 4966.75 2014-01-08 12:23:00 | 4950.00 | 4950.00 | 4940.00 | 4945.99 | 16.00 | 79110.06 | 4945.31 2014-01-08 12:24:00 | 4941.00 | 4945.01 | 4940.00 | 4942.00 | 5.38 | 26579.48 | 4942.26 2014-01-08 12:25:00 | 4942.00 | 4953.99 | 4942.00 | 4942.10 | 36.76 | 181791.29 | 4945.49 2014-01-08 12:26:00 | 4952.00 | 4952.00 | 4945.00 | 4945.00 | 27.25 | 134820.46 | 4948.27 2014-01-08 12:27:00 | 4944.00 | 4944.41 | 4940.00 | 4940.00 | 19.45 | 96106.78 | 4940.97 2014-01-08 12:28:00 | 4936.53 | 4938.25 | 4930.00 | 4930.00 | 59.59 | 294062.91 | 4934.69 2014-01-08 12:29:00 | 4930.00 | 4939.99 | 4930.00 | 4937.00 | 23.69 | 116866.75 | 4933.79 2014-01-08 12:30:00 | 4931.03 | 4938.00 | 4928.00 | 4938.00 | 21.10 | 104030.84 | 4930.14 2014-01-08 12:31:00 | 4928.99 | 4941.90 | 4925.00 | 4925.00 | 57.76 | 284747.83 | 4929.93 2014-01-08 12:32:00 | 4923.00 | 4930.00 | 4908.00 | 4925.01 | 48.78 | 239914.31 | 4917.99 2014-01-08 12:33:00 | 4911.31 | 4926.00 | 4905.60 | 4915.00 | 53.39 | 262582.93 | 4918.02 2014-01-08 12:34:00 | 4913.43 | 4914.99 | 4895.00 | 4895.00 | 84.19 | 412974.75 | 4905.39 2014-01-08 12:35:00 | 4891.00 | 4895.99 | 4880.00 | 4880.01 | 17.91 | 87488.39 | 4884.89 2014-01-08 12:36:00 | 4880.00 | 4916.00 | 4871.00 | 4916.00 | 60.57 | 295951.95 | 4886.44 2014-01-08 12:37:00 | 4916.00 | 4950.00 | 4912.00 | 4940.00 | 61.59 | 303811.35 | 4932.96 2014-01-08 12:38:00 | 4929.00 | 4939.00 | 4918.00 | 4925.00 | 36.84 | 181585.54 | 4928.76 2014-01-08 12:39:00 | 4925.00 | 4931.04 | 4920.00 | 4930.00 | 34.12 | 168158.87 | 4928.60 2014-01-08 12:40:00 | 4926.00 | 4937.72 | 4926.00 | 4937.72 | 25.60 | 126261.95 | 4931.91 2014-01-08 12:41:00 | 4948.00 | 4949.99 | 4933.00 | 4933.00 | 44.06 | 217696.64 | 4941.03 2014-01-08 12:42:00 | 4936.00 | 4936.00 | 4920.00 | 4920.00 | 18.45 | 90950.60 | 4928.77 2014-01-08 12:43:00 | 4928.00 | 4928.00 | 4918.10 | 4926.21 | 56.53 | 278245.68 | 4922.18 2014-01-08 12:44:00 | 4920.00 | 4920.00 | 4918.00 | 4918.00 | 27.65 | 136001.93 | 4918.34 2014-01-08 12:45:00 | 4918.00 | 4919.00 | 4910.10 | 4910.10 | 12.31 | 60504.89 | 4916.30 2014-01-08 12:46:00 | 4910.00 | 4910.00 | 4902.00 | 4903.00 | 19.80 | 97163.89 | 4906.28 2014-01-08 12:47:00 | 4903.00 | 4915.82 | 4890.02 | 4903.12 | 76.33 | 374045.69 | 4900.38 2014-01-08 12:48:00 | 4903.01 | 4909.00 | 4900.00 | 4901.11 | 34.49 | 169111.20 | 4903.05 2014-01-08 12:49:00 | 4901.11 | 4901.12 | 4890.00 | 4899.90 | 36.01 | 176330.04 | 4896.83 2014-01-08 12:50:00 | 4899.90 | 4900.00 | 4892.00 | 4899.00 | 11.80 | 57799.98 | 4897.06 2014-01-08 12:51:00 | 4898.98 | 4898.99 | 4894.00 | 4897.00 | 41.29 | 202157.43 | 4896.28 2014-01-08 12:52:00 | 4894.02 | 4896.90 | 4890.00 | 4890.00 | 39.64 | 193886.83 | 4891.56 2014-01-08 12:53:00 | 4889.00 | 4890.00 | 4864.00 | 4864.00 | 81.32 | 396836.62 | 4879.94 2014-01-08 12:54:00 | 4864.00 | 4864.01 | 4832.10 | 4864.00 | 60.43 | 293114.28 | 4850.72 2014-01-08 12:55:00 | 4832.10 | 4836.83 | 4820.00 | 4826.00 | 48.56 | 234378.76 | 4826.28 2014-01-08 12:56:00 | 4886.77 | 4886.77 | 4835.00 | 4840.00 | 38.60 | 187078.49 | 4846.72 2014-01-08 12:57:00 | 4836.00 | 4850.00 | 4836.00 | 4845.00 | 17.62 | 85354.92 | 4844.48 2014-01-08 12:58:00 | 4844.99 | 4845.00 | 4839.40 | 4839.99 | 18.43 | 89221.76 | 4842.43 2014-01-08 12:59:00 | 4839.99 | 4848.86 | 4835.00 | 4840.00 | 47.63 | 230516.49 | 4840.04 2014-01-08 13:00:00 | 4840.00 | 4870.00 | 4835.00 | 4860.00 | 70.51 | 342228.22 | 4853.75 2014-01-08 13:01:00 | 4867.90 | 4880.00 | 4842.00 | 4842.00 | 41.42 | 201765.63 | 4870.86 2014-01-08 13:02:00 | 4865.00 | 4865.00 | 4844.23 | 4860.00 | 38.44 | 186633.84 | 4855.83 2014-01-08 13:03:00 | 4852.00 | 4852.00 | 4842.00 | 4843.00 | 33.71 | 163435.12 | 4848.41 2014-01-08 13:04:00 | 4849.39 | 4863.84 | 4849.39 | 4863.84 | 42.97 | 208732.81 | 4857.75 2014-01-08 13:05:00 | 4863.84 | 4870.00 | 4852.02 | 4863.00 | 41.34 | 201058.16 | 4864.00 2014-01-08 13:06:00 | 4863.02 | 4870.00 | 4853.25 | 4870.00 | 43.98 | 213714.44 | 4859.69 2014-01-08 13:07:00 | 4869.00 | 4887.00 | 4869.00 | 4881.00 | 31.06 | 151473.61 | 4877.28 2014-01-08 13:08:00 | 4881.00 | 4890.00 | 4879.00 | 4885.99 | 37.76 | 184369.70 | 4882.54 2014-01-08 13:09:00 | 4885.98 | 4885.98 | 4880.00 | 4880.94 | 17.37 | 84802.70 | 4882.98 2014-01-08 13:10:00 | 4885.00 | 4885.00 | 4871.00 | 4871.00 | 9.06 | 44165.49 | 4877.47 2014-01-08 13:11:00 | 4871.70 | 4872.00 | 4869.99 | 4870.00 | 24.38 | 118729.41 | 4870.15 2014-01-08 13:12:00 | 4868.01 | 4870.00 | 4853.00 | 4853.00 | 18.95 | 92166.88 | 4863.43 2014-01-08 13:13:00 | 4861.01 | 4868.00 | 4849.99 | 4856.42 | 52.22 | 253407.30 | 4853.06 2014-01-08 13:14:00 | 4854.01 | 4867.60 | 4854.00 | 4867.00 | 30.01 | 145898.71 | 4861.99 2014-01-08 13:15:00 | 4868.00 | 4875.00 | 4856.00 | 4866.00 | 29.50 | 143540.54 | 4865.95 2014-01-08 13:16:00 | 4866.00 | 4874.71 | 4865.13 | 4866.41 | 64.43 | 313798.38 | 4870.07 2014-01-08 13:17:00 | 4870.13 | 4870.13 | 4870.13 | 4870.13 | 1.54 | 7475.65 | 4870.13 2014-01-08 13:18:00 | 4872.20 | 4875.00 | 4872.20 | 4875.00 | 4.73 | 23075.25 | 4874.37 2014-01-08 13:19:00 | 4877.00 | 4880.02 | 4875.00 | 4875.00 | 44.16 | 215353.50 | 4877.22 2014-01-08 13:20:00 | 4876.00 | 4887.99 | 4876.00 | 4887.99 | 15.31 | 74735.23 | 4881.15 2014-01-08 13:21:00 | 4887.99 | 4916.00 | 4887.01 | 4916.00 | 94.72 | 463734.99 | 4896.01 2014-01-08 13:22:00 | 4916.00 | 4935.00 | 4916.00 | 4930.00 | 76.57 | 376916.54 | 4922.70 2014-01-08 13:23:00 | 4925.01 | 4925.07 | 4900.00 | 4910.01 | 72.19 | 355315.14 | 4921.94 2014-01-08 13:24:00 | 4915.00 | 4920.62 | 4911.00 | 4917.56 | 48.74 | 239641.78 | 4916.94 2014-01-08 13:25:00 | 4915.00 | 4915.01 | 4901.00 | 4905.27 | 46.00 | 225692.65 | 4906.26 2014-01-08 13:26:00 | 4905.00 | 4915.00 | 4905.00 | 4914.99 | 49.17 | 241510.79 | 4911.85 2014-01-08 13:27:00 | 4915.00 | 4921.23 | 4909.10 | 4909.10 | 63.56 | 312320.41 | 4914.10 2014-01-08 13:28:00 | 4914.54 | 4914.54 | 4904.99 | 4904.99 | 11.91 | 58447.23 | 4907.82 2014-01-08 13:29:00 | 4904.99 | 4904.99 | 4876.34 | 4890.00 | 43.41 | 212184.37 | 4887.69 2014-01-08 13:30:00 | 4901.00 | 4901.00 | 4881.00 | 4894.16 | 49.14 | 240450.78 | 4893.08 2014-01-08 13:31:00 | 4892.38 | 4913.00 | 4890.00 | 4904.54 | 40.44 | 198301.16 | 4903.10 2014-01-08 13:32:00 | 4905.00 | 4908.00 | 4898.00 | 4900.00 | 8.86 | 43415.91 | 4902.98 2014-01-08 13:33:00 | 4900.00 | 4901.00 | 4890.00 | 4890.00 | 15.25 | 74638.11 | 4895.59 2014-01-08 13:34:00 | 4887.00 | 4889.69 | 4880.00 | 4884.33 | 35.02 | 171049.89 | 4884.07 2014-01-08 13:35:00 | 4882.00 | 4884.99 | 4880.00 | 4880.00 | 6.86 | 33479.90 | 4882.59 2014-01-08 13:36:00 | 4880.00 | 4882.99 | 4872.01 | 4872.01 | 10.62 | 51796.43 | 4878.17 2014-01-08 13:37:00 | 4872.01 | 4878.01 | 4860.00 | 4865.00 | 65.23 | 317778.33 | 4871.44 2014-01-08 13:38:00 | 4861.01 | 4881.85 | 4861.00 | 4870.00 | 56.79 | 276838.28 | 4874.51 2014-01-08 13:39:00 | 4874.55 | 4881.16 | 4871.00 | 4875.00 | 29.70 | 144835.75 | 4876.13 2014-01-08 13:40:00 | 4879.00 | 4879.00 | 4870.00 | 4876.87 | 25.35 | 123542.64 | 4872.90 2014-01-08 13:41:00 | 4879.00 | 4900.00 | 4871.00 | 4890.00 | 59.08 | 288981.17 | 4891.44 2014-01-08 13:42:00 | 4873.00 | 4889.99 | 4872.00 | 4878.21 | 30.38 | 148173.35 | 4877.65 2014-01-08 13:43:00 | 4875.00 | 4883.00 | 4874.00 | 4874.00 | 23.09 | 112603.75 | 4876.10 2014-01-08 13:44:00 | 4874.00 | 4880.00 | 4873.00 | 4880.00 | 11.81 | 57580.26 | 4877.20 2014-01-08 13:45:00 | 4880.00 | 4890.00 | 4875.46 | 4876.01 | 71.60 | 349352.45 | 4879.09 2014-01-08 13:46:00 | 4876.01 | 4884.97 | 4876.01 | 4884.00 | 39.26 | 191591.16 | 4880.56 2014-01-08 13:47:00 | 4884.00 | 4885.00 | 4877.13 | 4883.00 | 29.82 | 145529.92 | 4880.93 2014-01-08 13:48:00 | 4883.00 | 4884.00 | 4877.63 | 4877.63 | 11.80 | 57571.08 | 4878.91 2014-01-08 13:49:00 | 4877.40 | 4881.53 | 4876.00 | 4879.00 | 40.26 | 196442.35 | 4879.34 2014-01-08 13:50:00 | 4878.00 | 4878.53 | 4874.00 | 4875.33 | 51.00 | 248733.41 | 4876.74 2014-01-08 13:51:00 | 4875.00 | 4885.00 | 4873.00 | 4878.00 | 42.32 | 206371.72 | 4876.00 2014-01-08 13:52:00 | 4878.00 | 4878.00 | 4870.00 | 4871.00 | 22.57 | 109975.37 | 4872.42 2014-01-08 13:53:00 | 4870.00 | 4870.00 | 4860.10 | 4860.10 | 29.79 | 144974.47 | 4866.55 2014-01-08 13:54:00 | 4860.00 | 4864.99 | 4857.00 | 4861.90 | 16.49 | 80127.96 | 4860.66 2014-01-08 13:55:00 | 4864.99 | 4865.00 | 4860.00 | 4860.00 | 58.90 | 286377.51 | 4862.51 2014-01-08 13:56:00 | 4859.40 | 4864.00 | 4855.00 | 4858.00 | 72.17 | 350752.57 | 4859.82 2014-01-08 13:57:00 | 4861.00 | 4863.99 | 4850.00 | 4859.99 | 43.25 | 210096.64 | 4857.61 2014-01-08 13:58:00 | 4853.00 | 4864.99 | 4850.00 | 4864.99 | 33.43 | 162365.22 | 4856.29 2014-01-08 13:59:00 | 4864.00 | 4865.00 | 4857.01 | 4859.98 | 23.01 | 111862.44 | 4861.47 2014-01-08 14:00:00 | 4855.18 | 4860.00 | 4853.07 | 4860.00 | 33.55 | 162937.60 | 4857.28 2014-01-08 14:01:00 | 4855.03 | 4860.00 | 4852.40 | 4855.92 | 22.71 | 110258.61 | 4855.50 2014-01-08 14:02:00 | 4856.58 | 4858.93 | 4840.00 | 4840.00 | 108.26 | 525032.08 | 4849.73 2014-01-08 14:03:00 | 4840.00 | 4840.00 | 4815.00 | 4834.99 | 15.97 | 77083.16 | 4825.54 2014-01-08 14:04:00 | 4821.97 | 4831.57 | 4791.11 | 4791.11 | 121.27 | 583369.55 | 4810.38 2014-01-08 14:05:00 | 4791.11 | 4799.00 | 4765.00 | 4780.00 | 32.57 | 155826.10 | 4784.64 2014-01-08 14:06:00 | 4780.00 | 4790.00 | 4766.00 | 4779.99 | 37.66 | 179876.46 | 4776.33 2014-01-08 14:07:00 | 4779.99 | 4798.00 | 4769.06 | 4798.00 | 48.75 | 233034.89 | 4780.30 2014-01-08 14:08:00 | 4792.00 | 4797.49 | 4780.00 | 4780.10 | 28.52 | 136621.67 | 4789.88 2014-01-08 14:09:00 | 4780.10 | 4789.00 | 4753.00 | 4753.00 | 71.50 | 340717.84 | 4765.22 2014-01-08 14:10:00 | 4752.00 | 4780.00 | 4750.00 | 4780.00 | 77.28 | 367743.02 | 4758.58 2014-01-08 14:11:00 | 4778.00 | 4788.99 | 4771.20 | 4788.99 | 146.83 | 701701.47 | 4779.04 2014-01-08 14:12:00 | 4790.00 | 4790.00 | 4770.00 | 4770.00 | 60.65 | 289655.57 | 4775.54 2014-01-08 14:13:00 | 4770.00 | 4770.99 | 4760.00 | 4760.00 | 29.22 | 139368.02 | 4769.45 2014-01-08 14:14:00 | 4760.00 | 4770.00 | 4750.00 | 4750.00 | 126.23 | 600361.34 | 4756.17 2014-01-08 14:15:00 | 4750.00 | 4750.00 | 4730.00 | 4730.00 | 40.94 | 193949.78 | 4737.88 2014-01-08 14:16:00 | 4735.00 | 4750.00 | 4700.00 | 4736.00 | 59.20 | 279368.31 | 4719.46 2014-01-08 14:17:00 | 4736.00 | 4756.90 | 4735.99 | 4756.90 | 29.82 | 141563.85 | 4746.80 2014-01-08 14:18:00 | 4756.80 | 4757.00 | 4740.01 | 4755.00 | 53.23 | 253017.57 | 4753.38 2014-01-08 14:19:00 | 4750.00 | 4755.00 | 4750.00 | 4752.99 | 20.16 | 95802.80 | 4751.89 2014-01-08 14:20:00 | 4755.00 | 4758.00 | 4754.19 | 4758.00 | 34.68 | 164976.74 | 4757.53 2014-01-08 14:21:00 | 4758.00 | 4779.00 | 4755.50 | 4776.00 | 94.19 | 448469.61 | 4761.43 2014-01-08 14:22:00 | 4776.00 | 4799.00 | 4776.00 | 4788.00 | 177.61 | 849516.60 | 4783.10 2014-01-08 14:23:00 | 4785.00 | 4810.00 | 4785.00 | 4810.00 | 86.95 | 416790.24 | 4793.67 2014-01-08 14:24:00 | 4811.00 | 4830.54 | 4800.00 | 4802.00 | 79.71 | 383157.90 | 4806.96 2014-01-08 14:25:00 | 4802.00 | 4818.40 | 4802.00 | 4815.00 | 44.73 | 215297.39 | 4813.27 2014-01-08 14:26:00 | 4815.00 | 4815.00 | 4790.00 | 4790.00 | 113.18 | 543733.47 | 4804.11 2014-01-08 14:27:00 | 4796.13 | 4798.50 | 4760.32 | 4760.93 | 106.85 | 511658.74 | 4788.79 2014-01-08 14:28:00 | 4765.85 | 4789.98 | 4762.78 | 4789.38 | 87.69 | 418896.11 | 4776.90 2014-01-08 14:29:00 | 4789.98 | 4789.98 | 4783.80 | 4783.99 | 8.10 | 38767.85 | 4788.52 2014-01-08 14:30:00 | 4783.99 | 4784.00 | 4770.00 | 4784.00 | 74.42 | 355576.48 | 4777.78 2014-01-08 14:31:00 | 4784.00 | 4808.49 | 4783.00 | 4805.00 | 79.40 | 381127.52 | 4800.28 2014-01-08 14:32:00 | 4800.00 | 4805.00 | 4789.00 | 4794.41 | 29.57 | 141899.22 | 4798.27 2014-01-08 14:33:00 | 4798.00 | 4810.00 | 4797.99 | 4810.00 | 38.12 | 183005.15 | 4800.76 2014-01-08 14:34:00 | 4809.90 | 4830.54 | 4809.90 | 4825.00 | 82.16 | 395969.95 | 4819.32 2014-01-08 14:35:00 | 4815.89 | 4825.00 | 4805.00 | 4815.00 | 55.51 | 267308.74 | 4815.85 2014-01-08 14:36:00 | 4810.00 | 4814.97 | 4805.00 | 4805.00 | 31.26 | 150425.18 | 4811.60 2014-01-08 14:37:00 | 4805.00 | 4808.00 | 4805.00 | 4808.00 | 6.48 | 31141.57 | 4805.80 2014-01-08 14:38:00 | 4808.00 | 4810.00 | 4799.99 | 4802.39 | 88.95 | 427402.84 | 4804.87 2014-01-08 14:39:00 | 4804.19 | 4810.00 | 4800.00 | 4810.00 | 67.03 | 322164.55 | 4806.13 2014-01-08 14:40:00 | 4803.86 | 4810.00 | 4803.86 | 4807.01 | 30.55 | 146791.74 | 4805.44 2014-01-08 14:41:00 | 4807.03 | 4813.00 | 4807.03 | 4810.01 | 15.81 | 76047.40 | 4810.08 2014-01-08 14:42:00 | 4809.99 | 4809.99 | 4800.02 | 4800.02 | 87.41 | 420071.12 | 4805.87 2014-01-08 14:43:00 | 4800.02 | 4801.00 | 4755.00 | 4797.99 | 65.40 | 312884.75 | 4784.32 2014-01-08 14:44:00 | 4789.58 | 4791.66 | 4777.00 | 4784.75 | 77.74 | 372124.89 | 4786.73 2014-01-08 14:45:00 | 4778.11 | 4779.00 | 4778.10 | 4778.16 | 7.36 | 35186.39 | 4778.16 2014-01-08 14:46:00 | 4778.16 | 4800.00 | 4778.16 | 4793.04 | 22.33 | 107031.35 | 4792.31 2014-01-08 14:47:00 | 4798.63 | 4799.70 | 4790.00 | 4795.00 | 109.01 | 522585.30 | 4794.14 2014-01-08 14:48:00 | 4794.99 | 4794.99 | 4790.00 | 4790.39 | 10.15 | 48616.33 | 4792.15 2014-01-08 14:49:00 | 4790.00 | 4790.39 | 4779.11 | 4790.39 | 45.06 | 215700.02 | 4786.84 2014-01-08 14:50:00 | 4781.68 | 4790.00 | 4780.14 | 4781.10 | 43.86 | 209867.73 | 4785.16 2014-01-08 14:51:00 | 4781.11 | 4783.85 | 4775.00 | 4775.00 | 34.97 | 167208.15 | 4781.61 2014-01-08 14:52:00 | 4775.00 | 4779.20 | 4757.25 | 4760.01 | 107.16 | 510885.04 | 4767.45 2014-01-08 14:53:00 | 4760.01 | 4777.00 | 4760.00 | 4776.01 | 28.35 | 135138.92 | 4767.14 2014-01-08 14:54:00 | 4774.54 | 4777.00 | 4761.00 | 4770.11 | 96.24 | 459105.94 | 4770.58 2014-01-08 14:55:00 | 4772.84 | 4774.82 | 4770.10 | 4770.10 | 17.26 | 82372.53 | 4772.45 2014-01-08 14:56:00 | 4769.98 | 4769.98 | 4762.33 | 4765.50 | 51.09 | 243490.84 | 4765.64 2014-01-08 14:57:00 | 4763.01 | 4770.00 | 4762.00 | 4770.00 | 45.55 | 217094.18 | 4765.75 2014-01-08 14:58:00 | 4763.01 | 4766.00 | 4763.00 | 4766.00 | 106.93 | 509602.52 | 4765.80 2014-01-08 14:59:00 | 4769.00 | 4776.99 | 4769.00 | 4776.99 | 43.18 | 206105.17 | 4773.49 2014-01-08 15:00:00 | 4776.00 | 4776.99 | 4771.19 | 4776.00 | 63.52 | 303201.32 | 4773.62 2014-01-08 15:01:00 | 4771.01 | 4776.01 | 4771.00 | 4776.01 | 7.49 | 35766.90 | 4775.29 2014-01-08 15:02:00 | 4776.00 | 4776.00 | 4770.00 | 4770.00 | 11.63 | 55473.36 | 4771.90 2014-01-08 15:03:00 | 4767.87 | 4769.35 | 4761.00 | 4761.00 | 12.68 | 60431.25 | 4765.12 2014-01-08 15:04:00 | 4761.00 | 4761.00 | 4755.00 | 4755.00 | 30.58 | 145479.03 | 4757.48 2014-01-08 15:05:00 | 4759.96 | 4765.00 | 4756.00 | 4761.61 | 12.99 | 61830.48 | 4760.22 2014-01-08 15:06:00 | 4755.01 | 4760.31 | 4745.00 | 4750.00 | 44.24 | 210140.94 | 4750.34 2014-01-08 15:07:00 | 4745.26 | 4749.93 | 4740.00 | 4740.00 | 9.42 | 44709.22 | 4745.19 2014-01-08 15:08:00 | 4736.05 | 4740.00 | 4731.51 | 4740.00 | 51.50 | 243782.95 | 4734.02 2014-01-08 15:09:00 | 4740.00 | 4745.24 | 4731.00 | 4745.24 | 15.00 | 71004.81 | 4734.60 2014-01-08 15:10:00 | 4732.01 | 4740.00 | 4715.00 | 4715.00 | 16.96 | 80183.76 | 4727.54 2014-01-08 15:11:00 | 4714.99 | 4714.99 | 4700.00 | 4700.00 | 75.80 | 356546.56 | 4703.59 2014-01-08 15:12:00 | 4700.00 | 4700.00 | 4680.00 | 4680.00 | 43.79 | 205073.99 | 4683.34 2014-01-08 15:13:00 | 4680.08 | 4680.08 | 4666.00 | 4666.00 | 33.95 | 158754.96 | 4675.73 2014-01-08 15:14:00 | 4663.00 | 4680.00 | 4662.00 | 4680.00 | 82.36 | 384514.91 | 4668.65 2014-01-08 15:15:00 | 4680.00 | 4700.00 | 4660.00 | 4660.00 | 67.17 | 314849.82 | 4687.71 2014-01-08 15:16:00 | 4665.00 | 4670.00 | 4652.00 | 4652.00 | 77.37 | 360674.11 | 4661.56 2014-01-08 15:17:00 | 4686.90 | 4690.00 | 4653.00 | 4669.08 | 22.38 | 104513.22 | 4670.36 2014-01-08 15:18:00 | 4660.00 | 4670.00 | 4650.00 | 4665.00 | 127.35 | 593277.70 | 4658.57 2014-01-08 15:19:00 | 4664.70 | 4688.00 | 4664.70 | 4688.00 | 67.59 | 316373.00 | 4680.97 2014-01-08 15:20:00 | 4686.00 | 4699.00 | 4670.10 | 4670.10 | 18.61 | 87188.89 | 4684.05 2014-01-08 15:21:00 | 4671.12 | 4704.83 | 4671.12 | 4700.00 | 57.05 | 267703.85 | 4692.11 2014-01-08 15:22:00 | 4700.00 | 4700.00 | 4674.26 | 4674.28 | 35.08 | 164222.74 | 4681.24 2014-01-08 15:23:00 | 4682.99 | 4697.94 | 4676.00 | 4681.20 | 69.08 | 323918.51 | 4689.37 2014-01-08 15:24:00 | 4682.01 | 4682.01 | 4661.00 | 4664.00 | 49.25 | 229860.48 | 4667.12 2014-01-08 15:25:00 | 4680.31 | 4698.00 | 4664.00 | 4680.11 | 11.85 | 55451.77 | 4680.66 2014-01-08 15:26:00 | 4673.00 | 4678.00 | 4664.00 | 4664.00 | 17.34 | 80926.30 | 4667.30 2014-01-08 15:27:00 | 4664.00 | 4664.00 | 4650.00 | 4650.00 | 24.20 | 112683.98 | 4655.59 2014-01-08 15:28:00 | 4650.00 | 4665.00 | 4628.00 | 4628.00 | 55.20 | 256020.46 | 4638.14 2014-01-08 15:29:00 | 4622.00 | 4624.60 | 4600.00 | 4605.00 | 115.17 | 530336.48 | 4605.01 2014-01-08 15:30:00 | 4605.00 | 4624.60 | 4603.00 | 4619.61 | 91.13 | 420592.76 | 4615.10 2014-01-08 15:31:00 | 4612.99 | 4624.00 | 4612.58 | 4624.00 | 84.09 | 388281.45 | 4617.67 2014-01-08 15:32:00 | 4624.60 | 4624.60 | 4615.22 | 4624.00 | 28.69 | 132637.91 | 4622.82 2014-01-08 15:33:00 | 4620.82 | 4624.60 | 4607.39 | 4612.00 | 66.92 | 309023.91 | 4617.53 2014-01-08 15:34:00 | 4612.00 | 4612.01 | 4590.00 | 4598.00 | 140.56 | 646763.88 | 4601.37 2014-01-08 15:35:00 | 4590.00 | 4598.00 | 4549.00 | 4580.00 | 98.81 | 451952.69 | 4574.19 2014-01-08 15:36:00 | 4580.00 | 4590.00 | 4548.00 | 4590.00 | 95.37 | 436126.55 | 4572.85 2014-01-08 15:37:00 | 4580.00 | 4590.00 | 4550.04 | 4560.01 | 48.20 | 220316.01 | 4571.25 2014-01-08 15:38:00 | 4560.01 | 4625.00 | 4560.01 | 4599.00 | 139.15 | 639800.19 | 4597.98 2014-01-08 15:39:00 | 4599.00 | 4630.00 | 4577.00 | 4600.00 | 14.44 | 66511.36 | 4604.77 2014-01-08 15:40:00 | 4620.00 | 4657.00 | 4600.01 | 4655.95 | 67.04 | 311776.22 | 4650.81 2014-01-08 15:41:00 | 4651.00 | 4657.00 | 4619.40 | 4620.00 | 15.98 | 74069.53 | 4636.30 2014-01-08 15:42:00 | 4620.00 | 4658.00 | 4606.02 | 4630.00 | 55.96 | 259195.88 | 4631.72 2014-01-08 15:43:00 | 4630.01 | 4666.02 | 4620.00 | 4666.02 | 98.13 | 455850.07 | 4645.51 2014-01-08 15:44:00 | 4667.00 | 4745.25 | 4667.00 | 4715.00 | 29.37 | 137916.83 | 4696.00 2014-01-08 15:45:00 | 4715.00 | 4738.11 | 4700.00 | 4721.00 | 150.64 | 709156.89 | 4707.69 2014-01-08 15:46:00 | 4720.00 | 4741.00 | 4699.98 | 4700.00 | 44.62 | 210629.01 | 4720.72 2014-01-08 15:47:00 | 4700.00 | 4700.00 | 4667.00 | 4675.00 | 33.86 | 158797.93 | 4690.25 2014-01-08 15:48:00 | 4675.00 | 4687.14 | 4667.00 | 4685.00 | 63.27 | 295782.37 | 4674.78 2014-01-08 15:49:00 | 4675.02 | 4687.60 | 4675.02 | 4684.98 | 34.80 | 163025.63 | 4684.38 2014-01-08 15:50:00 | 4693.69 | 4698.00 | 4680.00 | 4680.00 | 51.17 | 239974.93 | 4689.48 2014-01-08 15:51:00 | 4680.01 | 4693.87 | 4680.00 | 4680.00 | 42.80 | 200460.89 | 4684.21 2014-01-08 15:52:00 | 4680.01 | 4684.22 | 4665.00 | 4667.00 | 56.37 | 263502.92 | 4674.19 2014-01-08 15:53:00 | 4667.00 | 4674.90 | 4663.00 | 4663.00 | 36.02 | 168203.54 | 4669.73 2014-01-08 15:54:00 | 4662.11 | 4662.11 | 4650.00 | 4650.00 | 10.79 | 50202.06 | 4653.94 2014-01-08 15:55:00 | 4650.00 | 4650.00 | 4629.60 | 4650.00 | 49.82 | 231340.33 | 4643.34 2014-01-08 15:56:00 | 4650.00 | 4670.00 | 4650.00 | 4661.00 | 53.14 | 247476.99 | 4656.99 2014-01-08 15:57:00 | 4652.89 | 4668.99 | 4651.00 | 4658.99 | 59.58 | 277706.49 | 4660.99 2014-01-08 15:58:00 | 4658.99 | 4660.00 | 4650.10 | 4652.00 | 23.53 | 109475.23 | 4653.57 2014-01-08 15:59:00 | 4652.00 | 4670.00 | 4650.00 | 4654.92 | 57.27 | 266455.37 | 4652.37 2014-01-08 16:00:00 | 4652.03 | 4668.17 | 4652.00 | 4667.00 | 33.94 | 158204.62 | 4661.85 2014-01-08 16:01:00 | 4660.00 | 4660.00 | 4652.00 | 4656.00 | 44.66 | 207926.92 | 4656.30 2014-01-08 16:02:00 | 4656.00 | 4666.00 | 4654.40 | 4666.00 | 21.63 | 100710.77 | 4656.50 2014-01-08 16:03:00 | 4666.00 | 4679.80 | 4656.35 | 4674.79 | 27.17 | 126853.27 | 4669.73 2014-01-08 16:04:00 | 4680.00 | 4687.68 | 4668.61 | 4687.68 | 9.97 | 46611.00 | 4677.00 2014-01-08 16:05:00 | 4687.00 | 4698.00 | 4687.00 | 4690.00 | 25.01 | 117357.67 | 4692.24 2014-01-08 16:06:00 | 4682.89 | 4689.99 | 4682.89 | 4688.00 | 11.82 | 55360.95 | 4684.06 2014-01-08 16:07:00 | 4681.00 | 4690.00 | 4681.00 | 4688.21 | 13.65 | 63938.73 | 4685.87 2014-01-08 16:08:00 | 4684.99 | 4699.99 | 4682.01 | 4683.00 | 7.61 | 35719.43 | 4691.28 2014-01-08 16:09:00 | 4682.52 | 4690.00 | 4680.02 | 4680.02 | 14.02 | 65646.44 | 4682.01 2014-01-08 16:10:00 | 4680.02 | 4699.98 | 4680.02 | 4688.00 | 16.93 | 79358.50 | 4687.45 2014-01-08 16:11:00 | 4698.00 | 4699.98 | 4690.00 | 4699.00 | 17.74 | 83320.30 | 4697.81 2014-01-08 16:12:00 | 4695.01 | 4700.00 | 4690.58 | 4693.20 | 13.70 | 64302.20 | 4693.93 2014-01-08 16:13:00 | 4693.20 | 4734.00 | 4693.20 | 4730.00 | 62.56 | 294196.38 | 4702.40 2014-01-08 16:14:00 | 4737.00 | 4770.00 | 4720.00 | 4749.00 | 77.59 | 367887.03 | 4741.61 2014-01-08 16:15:00 | 4748.00 | 4749.00 | 4723.13 | 4747.00 | 28.38 | 134356.37 | 4735.03 2014-01-08 16:16:00 | 4740.00 | 4740.00 | 4727.06 | 4730.00 | 23.65 | 111997.99 | 4735.64 2014-01-08 16:17:00 | 4727.14 | 4739.51 | 4702.00 | 4719.99 | 16.54 | 78190.47 | 4727.36 2014-01-08 16:18:00 | 4703.00 | 4719.99 | 4703.00 | 4710.01 | 26.77 | 126137.28 | 4712.42 2014-01-08 16:19:00 | 4719.98 | 4733.32 | 4715.00 | 4733.32 | 12.37 | 58473.58 | 4727.05 2014-01-08 16:20:00 | 4722.06 | 4732.67 | 4697.29 | 4697.29 | 49.50 | 233041.82 | 4707.73 2014-01-08 16:21:00 | 4670.00 | 4680.00 | 4654.67 | 4680.00 | 53.69 | 250938.07 | 4673.48 2014-01-08 16:22:00 | 4697.18 | 4699.00 | 4675.00 | 4675.00 | 37.63 | 176411.53 | 4687.56 2014-01-08 16:23:00 | 4671.01 | 4694.16 | 4671.01 | 4692.99 | 21.06 | 98534.07 | 4678.51 2014-01-08 16:24:00 | 4700.00 | 4700.00 | 4693.00 | 4694.00 | 16.62 | 78043.84 | 4695.50 2014-01-08 16:25:00 | 4693.40 | 4693.99 | 4679.51 | 4690.85 | 11.28 | 52924.35 | 4691.87 2014-01-08 16:26:00 | 4690.99 | 4691.00 | 4689.98 | 4690.98 | 3.75 | 17590.97 | 4690.93 2014-01-08 16:27:00 | 4688.32 | 4691.00 | 4684.00 | 4688.00 | 10.20 | 47833.53 | 4688.18 2014-01-08 16:28:00 | 4688.01 | 4688.01 | 4685.00 | 4685.01 | 9.32 | 43677.86 | 4686.47 2014-01-08 16:29:00 | 4684.00 | 4707.35 | 4678.01 | 4707.35 | 18.25 | 85723.08 | 4697.16 2014-01-08 16:30:00 | 4700.00 | 4710.00 | 4680.54 | 4700.00 | 26.24 | 123290.99 | 4698.05 2014-01-08 16:31:00 | 4695.30 | 4710.00 | 4671.10 | 4671.10 | 23.16 | 108501.13 | 4684.24 2014-01-08 16:32:00 | 4671.10 | 4671.10 | 4600.00 | 4600.00 | 76.51 | 354259.14 | 4629.99 2014-01-08 16:33:00 | 4617.00 | 4668.36 | 4605.00 | 4624.35 | 21.31 | 98528.69 | 4623.81 2014-01-08 16:34:00 | 4638.99 | 4646.00 | 4638.00 | 4640.00 | 28.32 | 131413.63 | 4640.64 2014-01-08 16:35:00 | 4641.00 | 4653.79 | 4628.00 | 4628.00 | 25.86 | 120090.62 | 4643.70 2014-01-08 16:36:00 | 4627.09 | 4640.00 | 4620.00 | 4620.00 | 16.04 | 74226.92 | 4628.77 2014-01-08 16:37:00 | 4620.00 | 4641.00 | 4615.00 | 4615.00 | 29.13 | 134865.41 | 4629.62 2014-01-08 16:38:00 | 4639.99 | 4639.99 | 4620.69 | 4627.38 | 34.87 | 161458.74 | 4629.77 2014-01-08 16:39:00 | 4630.00 | 4630.00 | 4628.20 | 4628.20 | 3.50 | 16203.08 | 4629.45 2014-01-08 16:40:00 | 4628.20 | 4637.65 | 4628.20 | 4634.82 | 19.78 | 91633.34 | 4632.16 2014-01-08 16:41:00 | 4641.00 | 4659.97 | 4641.00 | 4651.00 | 33.64 | 156481.50 | 4651.10 2014-01-08 16:42:00 | 4657.38 | 4679.00 | 4655.00 | 4679.00 | 23.87 | 111172.65 | 4657.62 2014-01-08 16:43:00 | 4656.00 | 4669.99 | 4655.00 | 4655.00 | 22.44 | 104523.11 | 4658.31 2014-01-08 16:44:00 | 4655.00 | 4661.00 | 4641.00 | 4641.00 | 11.89 | 55376.18 | 4657.37 2014-01-08 16:45:00 | 4652.00 | 4659.14 | 4639.83 | 4639.99 | 17.15 | 79647.78 | 4644.46 2014-01-08 16:46:00 | 4633.00 | 4658.99 | 4633.00 | 4640.75 | 11.50 | 53378.13 | 4642.38 2014-01-08 16:47:00 | 4646.00 | 4650.00 | 4637.42 | 4650.00 | 6.08 | 28241.62 | 4647.30 2014-01-08 16:48:00 | 4650.00 | 4650.00 | 4640.00 | 4650.00 | 14.79 | 68749.81 | 4648.40 2014-01-08 16:49:00 | 4641.02 | 4680.00 | 4641.01 | 4641.89 | 15.96 | 74292.28 | 4654.03 2014-01-08 16:50:00 | 4645.15 | 4648.99 | 4642.07 | 4648.99 | 13.84 | 64272.58 | 4645.32 2014-01-08 16:51:00 | 4642.00 | 4648.60 | 4642.00 | 4643.00 | 6.56 | 30480.44 | 4643.58 2014-01-08 16:52:00 | 4643.01 | 4648.98 | 4640.00 | 4648.98 | 18.23 | 84658.01 | 4643.88 2014-01-08 16:53:00 | 4641.00 | 4648.99 | 4640.00 | 4648.99 | 7.31 | 33921.26 | 4643.57 2014-01-08 16:54:00 | 4648.98 | 4656.51 | 4648.98 | 4650.00 | 15.76 | 73332.10 | 4653.64 2014-01-08 16:55:00 | 4642.20 | 4650.02 | 4640.00 | 4640.00 | 10.77 | 50029.69 | 4646.58 2014-01-08 16:56:00 | 4641.00 | 4660.00 | 4640.00 | 4660.00 | 9.62 | 44669.95 | 4643.93 2014-01-08 16:57:00 | 4649.99 | 4658.59 | 4641.00 | 4647.47 | 13.02 | 60527.24 | 4649.86 2014-01-08 16:58:00 | 4650.00 | 4650.01 | 4632.00 | 4650.01 | 5.38 | 24977.56 | 4641.81 2014-01-08 16:59:00 | 4649.99 | 4655.06 | 4649.99 | 4654.66 | 17.81 | 82865.58 | 4651.71 2014-01-08 17:00:00 | 4654.66 | 4680.00 | 4654.66 | 4673.28 | 15.25 | 71197.23 | 4668.98 2014-01-08 17:01:00 | 4673.32 | 4678.13 | 4660.00 | 4660.00 | 32.40 | 151288.50 | 4669.25 2014-01-08 17:02:00 | 4668.60 | 4685.00 | 4666.01 | 4680.31 | 17.00 | 79430.74 | 4673.22 2014-01-08 17:03:00 | 4678.02 | 4686.00 | 4671.67 | 4682.50 | 14.14 | 66218.04 | 4682.04 2014-01-08 17:04:00 | 4688.00 | 4698.99 | 4676.00 | 4677.40 | 14.84 | 69644.17 | 4691.74 2014-01-08 17:05:00 | 4677.39 | 4698.00 | 4677.01 | 4687.00 | 16.50 | 77256.02 | 4682.18 2014-01-08 17:06:00 | 4688.01 | 4688.01 | 4688.01 | 4688.01 | 17.40 | 81571.37 | 4688.01 2014-01-08 17:07:00 | 4688.01 | 4688.81 | 4680.00 | 4687.00 | 8.29 | 38843.30 | 4685.56 2014-01-08 17:08:00 | 4688.00 | 4694.99 | 4688.00 | 4690.00 | 35.63 | 167068.31 | 4688.58 2014-01-08 17:09:00 | 4695.00 | 4699.00 | 4688.00 | 4695.00 | 40.00 | 187747.75 | 4693.46 2014-01-08 17:10:00 | 4699.00 | 4708.24 | 4695.00 | 4700.88 | 34.90 | 164016.51 | 4699.75 2014-01-08 17:11:00 | 4708.97 | 4710.00 | 4700.01 | 4710.00 | 8.06 | 37960.82 | 4708.61 2014-01-08 17:12:00 | 4709.99 | 4728.01 | 4709.99 | 4728.01 | 14.52 | 68494.51 | 4717.58 2014-01-08 17:13:00 | 4722.00 | 4726.00 | 4722.00 | 4722.44 | 13.26 | 62628.57 | 4723.83 2014-01-08 17:14:00 | 4725.99 | 4726.01 | 4725.99 | 4726.01 | 9.95 | 47037.87 | 4726.00 2014-01-08 17:15:00 | 4726.01 | 4731.25 | 4714.55 | 4714.55 | 24.72 | 116818.77 | 4726.44 2014-01-08 17:16:00 | 4719.40 | 4723.73 | 4711.00 | 4717.99 | 46.30 | 218373.78 | 4716.39 2014-01-08 17:17:00 | 4712.00 | 4712.00 | 4699.99 | 4700.00 | 15.60 | 73369.79 | 4704.10 2014-01-08 17:18:00 | 4690.00 | 4724.00 | 4690.00 | 4691.02 | 15.95 | 74919.18 | 4695.95 2014-01-08 17:19:00 | 4691.02 | 4700.40 | 4690.00 | 4690.00 | 12.57 | 58981.49 | 4691.50 2014-01-08 17:20:00 | 4690.00 | 4690.00 | 4660.24 | 4663.38 | 14.96 | 69995.16 | 4677.88 2014-01-08 17:21:00 | 4681.69 | 4681.69 | 4672.13 | 4673.22 | 18.29 | 85566.00 | 4677.53 2014-01-08 17:22:00 | 4672.01 | 4680.00 | 4672.01 | 4680.00 | 1.10 | 5147.20 | 4679.27 2014-01-08 17:23:00 | 4680.00 | 4690.00 | 4675.74 | 4680.00 | 12.09 | 56584.90 | 4681.47 2014-01-08 17:24:00 | 4680.00 | 4680.00 | 4675.06 | 4675.65 | 7.49 | 35026.02 | 4676.37 2014-01-08 17:25:00 | 4679.28 | 4680.35 | 4672.00 | 4672.00 | 30.44 | 142379.30 | 4677.84 2014-01-08 17:26:00 | 4675.00 | 4687.88 | 4650.00 | 4650.00 | 32.71 | 152475.26 | 4662.00 2014-01-08 17:27:00 | 4665.77 | 4687.00 | 4652.23 | 4658.00 | 4.33 | 20241.67 | 4675.83 2014-01-08 17:28:00 | 4659.00 | 4679.33 | 4658.00 | 4658.00 | 14.71 | 68714.82 | 4670.35 2014-01-08 17:29:00 | 4670.91 | 4678.00 | 4659.68 | 4678.00 | 20.68 | 96578.23 | 4670.35 2014-01-08 17:30:00 | 4660.00 | 4673.15 | 4660.00 | 4670.96 | 3.58 | 16688.02 | 4664.06 2014-01-08 17:31:00 | 4674.39 | 4679.98 | 4672.00 | 4679.98 | 5.35 | 24991.64 | 4675.71 2014-01-08 17:32:00 | 4680.00 | 4680.00 | 4661.00 | 4674.70 | 38.80 | 181216.57 | 4670.29 2014-01-08 17:33:00 | 4674.15 | 4680.00 | 4668.78 | 4680.00 | 20.02 | 93465.67 | 4669.31 2014-01-08 17:34:00 | 4683.00 | 4683.00 | 4683.00 | 4683.00 | 0.19 | 885.09 | 4683.00 2014-01-08 17:35:00 | 4683.00 | 4683.00 | 4680.42 | 4680.42 | 1.01 | 4747.24 | 4681.69 2014-01-08 17:36:00 | 4683.00 | 4689.85 | 4683.00 | 4689.85 | 12.20 | 57192.16 | 4686.35 2014-01-08 17:37:00 | 4683.02 | 4683.02 | 4683.02 | 4683.02 | 0.40 | 1873.21 | 4683.02 2014-01-08 17:38:00 | 4686.75 | 4688.27 | 4680.00 | 4680.00 | 27.75 | 130003.38 | 4684.98 2014-01-08 17:39:00 | 4681.00 | 4681.00 | 4681.00 | 4681.00 | 3.00 | 14043.00 | 4681.00 2014-01-08 17:40:00 | 4680.00 | 4680.99 | 4663.42 | 4672.47 | 4.43 | 20686.47 | 4673.85 2014-01-08 17:41:00 | 4670.51 | 4674.98 | 4664.52 | 4669.97 | 14.04 | 65570.65 | 4671.60 2014-01-08 17:42:00 | 4665.58 | 4678.97 | 4665.00 | 4678.97 | 13.70 | 63957.83 | 4669.14 2014-01-08 17:43:00 | 4665.01 | 4680.00 | 4665.00 | 4680.00 | 4.04 | 18889.35 | 4672.11 2014-01-08 17:44:00 | 4669.48 | 4681.00 | 4667.34 | 4681.00 | 6.71 | 31391.04 | 4678.25 2014-01-08 17:45:00 | 4681.00 | 4687.71 | 4668.90 | 4687.71 | 30.04 | 140722.06 | 4684.49 2014-01-08 17:46:00 | 4688.00 | 4690.60 | 4680.00 | 4690.00 | 24.14 | 113128.03 | 4685.94 2014-01-08 17:47:00 | 4690.00 | 4690.00 | 4660.00 | 4680.00 | 34.18 | 159813.88 | 4676.07 2014-01-08 17:48:00 | 4678.80 | 4690.00 | 4660.58 | 4661.00 | 16.23 | 75845.06 | 4673.72 2014-01-08 17:49:00 | 4676.07 | 4683.94 | 4675.00 | 4676.15 | 18.66 | 87332.03 | 4681.18 2014-01-08 17:50:00 | 4675.01 | 4680.14 | 4675.01 | 4680.14 | 10.10 | 47258.96 | 4680.03 2014-01-08 17:51:00 | 4679.00 | 4686.56 | 4679.00 | 4680.90 | 8.66 | 40558.84 | 4683.47 2014-01-08 17:52:00 | 4682.20 | 4686.76 | 4671.25 | 4676.00 | 18.48 | 86540.08 | 4682.65 2014-01-08 17:53:00 | 4686.63 | 4686.63 | 4682.73 | 4682.73 | 17.93 | 83938.36 | 4682.75 2014-01-08 17:54:00 | 4676.60 | 4676.60 | 4676.60 | 4676.60 | 0.23 | 1075.62 | 4676.60 2014-01-08 17:55:00 | 4676.60 | 4684.99 | 4676.60 | 4681.18 | 8.80 | 41171.02 | 4680.65 2014-01-08 17:56:00 | 4676.02 | 4680.99 | 4676.01 | 4680.99 | 3.26 | 15245.10 | 4676.41 2014-01-08 17:57:00 | 4677.41 | 4680.99 | 4676.00 | 4678.47 | 25.86 | 120963.27 | 4677.62 2014-01-08 17:58:00 | 4679.69 | 4680.00 | 4679.69 | 4680.00 | 1.52 | 7094.42 | 4679.70 2014-01-08 17:59:00 | 4681.00 | 4691.03 | 4681.00 | 4691.03 | 3.83 | 17945.25 | 4684.22 2014-01-08 18:00:00 | 4691.03 | 4715.00 | 4691.03 | 4715.00 | 14.74 | 69295.93 | 4702.17 2014-01-08 18:01:00 | 4716.20 | 4729.00 | 4703.25 | 4719.99 | 23.82 | 112426.77 | 4720.24 2014-01-08 18:02:00 | 4710.00 | 4729.00 | 4709.00 | 4729.00 | 14.36 | 67746.99 | 4718.74 2014-01-08 18:03:00 | 4729.00 | 4735.00 | 4711.35 | 4720.76 | 34.48 | 162964.44 | 4726.90 2014-01-08 18:04:00 | 4734.99 | 4750.00 | 4718.00 | 4718.00 | 15.96 | 75449.49 | 4726.82 2014-01-08 18:05:00 | 4730.68 | 4749.00 | 4718.00 | 4738.99 | 23.02 | 108875.30 | 4730.21 2014-01-08 18:06:00 | 4738.99 | 4750.00 | 4721.61 | 4722.21 | 13.31 | 63098.37 | 4741.03 2014-01-08 18:07:00 | 4740.19 | 4746.79 | 4723.01 | 4744.99 | 20.61 | 97744.79 | 4741.67 2014-01-08 18:08:00 | 4744.98 | 4748.00 | 4723.00 | 4745.00 | 15.86 | 74994.55 | 4729.73 2014-01-08 18:09:00 | 4745.00 | 4748.00 | 4729.53 | 4730.00 | 5.13 | 24347.32 | 4746.07 2014-01-08 18:10:00 | 4738.50 | 4744.93 | 4731.22 | 4744.80 | 19.79 | 93759.97 | 4737.74 2014-01-08 18:11:00 | 4744.80 | 4745.00 | 4744.80 | 4745.00 | 16.44 | 78016.33 | 4744.94 2014-01-08 18:12:00 | 4747.40 | 4758.00 | 4747.40 | 4758.00 | 2.80 | 13276.36 | 4750.04 2014-01-08 18:13:00 | 4751.81 | 4764.74 | 4744.80 | 4763.26 | 13.92 | 66224.37 | 4759.21 2014-01-08 18:14:00 | 4763.76 | 4763.76 | 4763.76 | 4763.76 | 0.25 | 1190.94 | 4763.76 2014-01-08 18:15:00 | 4760.00 | 4760.00 | 4760.00 | 4760.00 | 2.02 | 9596.16 | 4760.00 2014-01-08 18:16:00 | 4760.01 | 4762.00 | 4745.10 | 4745.10 | 10.22 | 48641.49 | 4759.91 2014-01-08 18:17:00 | 4745.10 | 4751.54 | 4731.22 | 4738.61 | 17.34 | 82257.51 | 4743.53 2014-01-08 18:18:00 | 4753.80 | 4753.80 | 4753.80 | 4753.80 | 0.70 | 3327.66 | 4753.80 2014-01-08 18:19:00 | 4753.99 | 4753.99 | 4732.61 | 4753.99 | 22.11 | 105007.54 | 4749.32 2014-01-08 18:20:00 | 4760.00 | 4760.00 | 4755.00 | 4755.00 | 3.59 | 17051.91 | 4755.13 2014-01-08 18:21:00 | 4755.00 | 4755.00 | 4755.00 | 4755.00 | 2.43 | 11573.67 | 4755.00 2014-01-08 18:22:00 | 4756.00 | 4759.45 | 4756.00 | 4756.24 | 7.97 | 37912.70 | 4756.33 2014-01-08 18:23:00 | 4756.56 | 4761.98 | 4756.56 | 4761.98 | 12.34 | 58724.48 | 4757.33 2014-01-08 18:24:00 | 4762.00 | 4763.23 | 4756.01 | 4761.70 | 20.76 | 98803.16 | 4759.53 2014-01-08 18:25:00 | 4758.85 | 4764.99 | 4758.25 | 4764.99 | 17.57 | 83681.19 | 4763.00 2014-01-08 18:26:00 | 4764.98 | 4765.00 | 4759.63 | 4759.63 | 8.22 | 39140.44 | 4764.51 2014-01-08 18:27:00 | 4764.70 | 4764.70 | 4758.84 | 4758.84 | 6.68 | 31777.72 | 4759.28 2014-01-08 18:28:00 | 4758.35 | 4758.35 | 4753.99 | 4753.99 | 2.66 | 12634.04 | 4756.79 2014-01-08 18:29:00 | 4750.00 | 4750.00 | 4745.45 | 4745.45 | 14.96 | 71025.01 | 4747.03 2014-01-08 18:30:00 | 4740.00 | 4740.00 | 4740.00 | 4740.00 | 0.24 | 1142.34 | 4740.00 2014-01-08 18:31:00 | 4740.00 | 4745.00 | 4740.00 | 4745.00 | 2.39 | 11347.66 | 4742.02 2014-01-08 18:32:00 | 4750.39 | 4757.98 | 4738.48 | 4740.25 | 8.70 | 41292.33 | 4747.34 2014-01-08 18:33:00 | 4737.06 | 4745.00 | 4733.21 | 4745.00 | 8.73 | 41353.07 | 4737.98 2014-01-08 18:34:00 | 4745.00 | 4760.00 | 4735.30 | 4756.88 | 13.68 | 64907.88 | 4744.38 2014-01-08 18:35:00 | 4759.99 | 4760.00 | 4739.65 | 4748.44 | 5.74 | 27240.49 | 4749.04 2014-01-08 18:36:00 | 4742.63 | 4759.00 | 4731.00 | 4754.24 | 15.06 | 71464.75 | 4745.65 2014-01-08 18:37:00 | 4747.78 | 4758.99 | 4747.78 | 4755.50 | 19.39 | 92084.15 | 4748.81 2014-01-08 18:38:00 | 4759.00 | 4760.00 | 4759.00 | 4760.00 | 1.61 | 7671.78 | 4759.17 2014-01-08 18:39:00 | 4762.01 | 4763.00 | 4748.80 | 4763.00 | 6.03 | 28664.44 | 4755.22 2014-01-08 18:40:00 | 4759.49 | 4763.00 | 4759.49 | 4763.00 | 8.41 | 40027.35 | 4759.49 2014-01-08 18:41:00 | 4763.00 | 4763.00 | 4755.69 | 4755.69 | 6.67 | 31728.01 | 4758.25 2014-01-08 18:42:00 | 4759.78 | 4765.00 | 4755.00 | 4764.38 | 5.11 | 24312.92 | 4761.64 2014-01-08 18:43:00 | 4762.71 | 4780.00 | 4762.71 | 4765.00 | 27.78 | 132546.76 | 4771.30 2014-01-08 18:44:00 | 4787.99 | 4787.99 | 4765.00 | 4765.00 | 1.20 | 5722.64 | 4768.87 2014-01-08 18:45:00 | 4768.20 | 4777.10 | 4765.86 | 4777.10 | 8.78 | 41894.01 | 4770.44 2014-01-08 18:46:00 | 4771.73 | 4776.14 | 4765.23 | 4768.13 | 18.05 | 86100.29 | 4771.42 2014-01-08 18:47:00 | 4767.54 | 4767.54 | 4756.03 | 4756.03 | 4.57 | 21758.93 | 4763.34 2014-01-08 18:48:00 | 4756.03 | 4756.03 | 4750.00 | 4750.00 | 5.34 | 25397.38 | 4754.28 2014-01-08 18:49:00 | 4761.32 | 4761.32 | 4752.38 | 4752.38 | 1.06 | 5057.04 | 4752.85 2014-01-08 18:50:00 | 4752.38 | 4753.28 | 4750.01 | 4750.01 | 14.77 | 70201.36 | 4752.33 2014-01-08 18:51:00 | 4750.02 | 4753.95 | 4750.02 | 4750.92 | 3.20 | 15180.49 | 4751.33 2014-01-08 18:52:00 | . | . | . | . | . | . | . 2014-01-08 18:53:00 | 4754.03 | 4769.08 | 4754.03 | 4758.54 | 6.03 | 28713.68 | 4761.80 2014-01-08 18:54:00 | 4760.12 | 4770.00 | 4754.04 | 4754.04 | 3.07 | 14620.12 | 4762.26 2014-01-08 18:55:00 | 4763.83 | 4764.59 | 4763.81 | 4764.59 | 4.07 | 19375.26 | 4764.02 2014-01-08 18:56:00 | 4769.82 | 4769.97 | 4766.97 | 4766.97 | 13.11 | 62502.93 | 4768.67 2014-01-08 18:57:00 | 4783.14 | 4783.14 | 4766.97 | 4766.97 | 4.46 | 21321.98 | 4782.86 2014-01-08 18:58:00 | 4762.87 | 4766.52 | 4756.46 | 4766.52 | 11.20 | 53302.92 | 4760.04 2014-01-08 18:59:00 | 4768.87 | 4771.69 | 4762.40 | 4765.37 | 8.46 | 40311.36 | 4766.63 2014-01-08 19:00:00 | 4757.02 | 4770.73 | 4757.00 | 4766.32 | 5.47 | 26073.96 | 4765.85 2014-01-08 19:01:00 | 4757.00 | 4777.77 | 4752.01 | 4763.84 | 12.36 | 58842.62 | 4760.34 2014-01-08 19:02:00 | 4760.89 | 4763.72 | 4758.96 | 4760.51 | 8.33 | 39641.30 | 4760.57 2014-01-08 19:03:00 | . | . | . | . | . | . | . 2014-01-08 19:04:00 | 4760.51 | 4760.51 | 4760.51 | 4760.51 | 0.10 | 476.05 | 4760.51 2014-01-08 19:05:00 | 4768.04 | 4768.04 | 4752.00 | 4757.89 | 6.66 | 31702.40 | 4759.41 2014-01-08 19:06:00 | 4756.12 | 4759.67 | 4751.00 | 4759.67 | 22.06 | 104931.47 | 4757.50 2014-01-08 19:07:00 | 4756.00 | 4756.00 | 4756.00 | 4756.00 | 0.01 | 52.32 | 4756.00 2014-01-08 19:08:00 | 4759.87 | 4759.87 | 4759.87 | 4759.87 | 1.04 | 4964.54 | 4759.87 2014-01-08 19:09:00 | 4758.45 | 4758.45 | 4756.00 | 4756.00 | 9.10 | 43301.65 | 4758.42 2014-01-08 19:10:00 | 4754.20 | 4754.20 | 4754.20 | 4754.20 | 0.25 | 1188.55 | 4754.20 2014-01-08 19:11:00 | 4751.20 | 4754.83 | 4751.02 | 4752.27 | 5.20 | 24722.80 | 4753.47 2014-01-08 19:12:00 | 4754.03 | 4755.00 | 4754.03 | 4755.00 | 20.72 | 98504.26 | 4754.07 2014-01-08 19:13:00 | 4754.99 | 4765.25 | 4754.99 | 4765.25 | 4.05 | 19254.70 | 4758.95 2014-01-08 19:14:00 | . | . | . | . | . | . | . 2014-01-08 19:15:00 | 4769.00 | 4774.56 | 4761.14 | 4773.65 | 11.20 | 53480.63 | 4773.35 2014-01-08 19:16:00 | 4770.33 | 4775.00 | 4756.77 | 4769.40 | 8.82 | 42055.36 | 4769.80 2014-01-08 19:17:00 | 4773.27 | 4779.78 | 4773.27 | 4779.78 | 1.97 | 9391.66 | 4779.47 2014-01-08 19:18:00 | 4775.00 | 4782.14 | 4761.80 | 4782.14 | 6.20 | 29569.27 | 4771.55 2014-01-08 19:19:00 | 4760.60 | 4781.54 | 4760.00 | 4781.54 | 16.47 | 78487.92 | 4766.09 2014-01-08 19:20:00 | 4780.94 | 4780.94 | 4761.23 | 4761.23 | 8.26 | 39476.60 | 4778.09 2014-01-08 19:21:00 | 4773.99 | 4781.75 | 4760.43 | 4772.62 | 7.18 | 34261.93 | 4769.20 2014-01-08 19:22:00 | 4782.14 | 4799.00 | 4782.14 | 4784.55 | 10.41 | 49825.88 | 4788.19 2014-01-08 19:23:00 | 4797.00 | 4800.00 | 4782.14 | 4782.15 | 33.33 | 159748.24 | 4793.21 2014-01-08 19:24:00 | 4760.05 | 4760.05 | 4760.05 | 4760.05 | 0.20 | 952.01 | 4760.05 2014-01-08 19:25:00 | 4760.04 | 4760.05 | 4760.00 | 4760.00 | 0.53 | 2527.57 | 4760.03 2014-01-08 19:26:00 | 4763.50 | 4763.50 | 4762.50 | 4762.50 | 1.79 | 8526.48 | 4763.39 2014-01-08 19:27:00 | 4762.50 | 4779.43 | 4762.50 | 4770.58 | 5.89 | 28104.77 | 4768.37 2014-01-08 19:28:00 | 4777.30 | 4782.76 | 4765.70 | 4777.99 | 8.61 | 41090.70 | 4774.10 2014-01-08 19:29:00 | 4799.00 | 4799.00 | 4778.00 | 4778.02 | 5.51 | 26342.21 | 4778.20 2014-01-08 19:30:00 | 4778.02 | 4798.90 | 4764.99 | 4787.87 | 9.82 | 46981.04 | 4783.25 2014-01-08 19:31:00 | 4776.98 | 4791.93 | 4770.45 | 4770.45 | 2.34 | 11195.97 | 4784.60 2014-01-08 19:32:00 | 4776.62 | 4776.62 | 4767.90 | 4767.90 | 2.07 | 9880.59 | 4768.62 2014-01-08 19:33:00 | 4772.42 | 4784.73 | 4769.93 | 4782.68 | 16.19 | 77329.15 | 4776.65 2014-01-08 19:34:00 | 4770.00 | 4770.00 | 4763.00 | 4763.00 | 1.95 | 9290.24 | 4766.67 2014-01-08 19:35:00 | 4765.89 | 4774.29 | 4765.89 | 4767.86 | 15.79 | 75261.36 | 4767.90 2014-01-08 19:36:00 | 4768.36 | 4776.33 | 4753.00 | 4766.96 | 6.69 | 31879.85 | 4765.30 2014-01-08 19:37:00 | 4761.14 | 4777.75 | 4761.14 | 4777.75 | 0.17 | 786.18 | 4764.74 2014-01-08 19:38:00 | 4754.00 | 4765.07 | 4753.22 | 4753.22 | 4.01 | 19061.71 | 4759.48 2014-01-08 19:39:00 | 4753.00 | 4764.97 | 4753.00 | 4755.60 | 9.34 | 44417.26 | 4758.14 2014-01-08 19:40:00 | 4752.14 | 4774.97 | 4752.14 | 4774.97 | 5.31 | 25269.51 | 4761.54 2014-01-08 19:41:00 | 4775.73 | 4775.73 | 4755.13 | 4770.57 | 10.14 | 48378.83 | 4770.15 2014-01-08 19:42:00 | 4758.74 | 4768.45 | 4756.73 | 4761.93 | 7.61 | 36239.02 | 4762.65 2014-01-08 19:43:00 | 4762.10 | 4762.10 | 4756.20 | 4756.20 | 1.81 | 8605.12 | 4759.47 2014-01-08 19:44:00 | 4756.20 | 4767.48 | 4756.20 | 4765.42 | 5.95 | 28340.49 | 4761.51 2014-01-08 19:45:00 | 4765.92 | 4765.92 | 4757.00 | 4757.00 | 0.62 | 2956.38 | 4760.68 2014-01-08 19:46:00 | 4759.38 | 4759.88 | 4759.38 | 4759.88 | 18.21 | 86687.45 | 4759.39 2014-01-08 19:47:00 | 4765.00 | 4765.00 | 4756.70 | 4756.70 | 4.27 | 20327.25 | 4758.25 2014-01-08 19:48:00 | 4763.19 | 4763.19 | 4759.18 | 4759.18 | 9.01 | 42880.25 | 4759.18 2014-01-08 19:49:00 | . | . | . | . | . | . | . 2014-01-08 19:50:00 | . | . | . | . | . | . | . 2014-01-08 19:51:00 | 4758.37 | 4758.37 | 4758.37 | 4758.37 | 9.20 | 43777.00 | 4758.37 2014-01-08 19:52:00 | 4761.38 | 4763.21 | 4758.10 | 4763.21 | 3.49 | 16593.66 | 4761.45 2014-01-08 19:53:00 | . | . | . | . | . | . | . 2014-01-08 19:54:00 | 4762.30 | 4766.27 | 4762.30 | 4763.88 | 19.00 | 90514.50 | 4763.92 2014-01-08 19:55:00 | 4766.90 | 4768.21 | 4761.91 | 4766.39 | 4.75 | 22611.41 | 4765.31 2014-01-08 19:56:00 | 4768.85 | 4768.85 | 4768.85 | 4768.85 | 0.12 | 586.57 | 4768.85 2014-01-08 19:57:00 | 4772.45 | 4778.00 | 4769.27 | 4777.99 | 7.13 | 34020.27 | 4773.43 2014-01-08 19:58:00 | 4777.04 | 4777.97 | 4768.85 | 4776.77 | 3.30 | 15770.89 | 4774.72 2014-01-08 19:59:00 | 4770.06 | 4772.44 | 4762.98 | 4772.44 | 9.21 | 43892.59 | 4765.75 2014-01-08 20:00:00 | 4767.43 | 4770.16 | 4761.41 | 4764.78 | 12.60 | 60048.22 | 4766.11 2014-01-08 20:01:00 | 4765.36 | 4765.36 | 4764.16 | 4764.16 | 1.46 | 6932.87 | 4764.86 2014-01-08 20:02:00 | 4771.34 | 4776.03 | 4762.16 | 4769.80 | 12.25 | 58418.60 | 4768.86 2014-01-08 20:03:00 | 4768.05 | 4779.22 | 4768.05 | 4768.32 | 7.07 | 33770.03 | 4775.17 2014-01-08 20:04:00 | 4778.24 | 4780.52 | 4772.05 | 4775.66 | 9.97 | 47589.93 | 4775.71 2014-01-08 20:05:00 | 4780.92 | 4780.92 | 4773.77 | 4773.78 | 2.47 | 11816.21 | 4776.15 2014-01-08 20:06:00 | 4773.78 | 4773.78 | 4773.78 | 4773.78 | 0.67 | 3188.89 | 4773.78 2014-01-08 20:07:00 | 4774.41 | 4774.86 | 4762.75 | 4764.74 | 12.52 | 59698.36 | 4769.00 2014-01-08 20:08:00 | 4770.53 | 4770.53 | 4764.87 | 4770.06 | 15.86 | 75668.64 | 4770.13 2014-01-08 20:09:00 | 4771.31 | 4771.31 | 4771.31 | 4771.31 | 0.08 | 381.70 | 4771.31 2014-01-08 20:10:00 | 4770.84 | 4775.55 | 4770.84 | 4772.05 | 6.54 | 31208.76 | 4773.44 2014-01-08 20:11:00 | . | . | . | . | . | . | . 2014-01-08 20:12:00 | 4768.95 | 4774.97 | 4768.95 | 4774.97 | 0.08 | 381.88 | 4773.47 2014-01-08 20:13:00 | 4771.75 | 4775.57 | 4757.81 | 4774.97 | 10.64 | 50761.60 | 4769.93 2014-01-08 20:14:00 | 4775.57 | 4779.91 | 4757.85 | 4772.57 | 8.76 | 41756.64 | 4769.46 2014-01-08 20:15:00 | 4772.57 | 4774.19 | 4772.57 | 4774.19 | 0.04 | 176.62 | 4773.45 2014-01-08 20:16:00 | 4777.69 | 4779.41 | 4772.87 | 4779.02 | 9.41 | 44957.42 | 4775.59 2014-01-08 20:17:00 | 4776.72 | 4789.00 | 4773.77 | 4783.23 | 9.41 | 44954.42 | 4779.33 2014-01-08 20:18:00 | 4775.01 | 4789.00 | 4773.93 | 4789.00 | 17.22 | 82422.77 | 4787.01 2014-01-08 20:19:00 | 4785.10 | 4788.99 | 4785.10 | 4788.99 | 5.48 | 26262.62 | 4788.95 2014-01-08 20:20:00 | 4788.99 | 4796.33 | 4773.18 | 4790.10 | 10.49 | 50165.14 | 4784.01 2014-01-08 20:21:00 | 4797.44 | 4797.71 | 4790.13 | 4790.70 | 21.13 | 101287.38 | 4793.76 2014-01-08 20:22:00 | 4790.71 | 4795.10 | 4779.76 | 4787.30 | 3.81 | 18241.58 | 4789.07 2014-01-08 20:23:00 | 4792.10 | 4792.70 | 4777.60 | 4792.70 | 10.65 | 50916.83 | 4779.13 2014-01-08 20:24:00 | 4792.70 | 4792.70 | 4792.70 | 4792.70 | 0.01 | 47.93 | 4792.70 2014-01-08 20:25:00 | 4784.74 | 4791.41 | 4774.00 | 4774.00 | 8.91 | 42651.08 | 4784.19 2014-01-08 20:26:00 | 4774.00 | 4790.83 | 4773.17 | 4779.46 | 13.96 | 66732.90 | 4779.27 2014-01-08 20:27:00 | 4756.71 | 4777.64 | 4752.00 | 4753.00 | 17.22 | 81890.50 | 4755.82 2014-01-08 20:28:00 | 4753.00 | 4784.99 | 4752.00 | 4784.99 | 2.80 | 13292.60 | 4754.15 2014-01-08 20:29:00 | 4775.71 | 4781.73 | 4766.30 | 4780.97 | 6.71 | 32031.97 | 4777.33 2014-01-08 20:30:00 | 4780.96 | 4780.96 | 4774.38 | 4779.00 | 3.03 | 14490.99 | 4776.20 2014-01-08 20:31:00 | 4779.00 | 4780.97 | 4753.62 | 4774.56 | 21.86 | 104110.51 | 4763.69 2014-01-08 20:32:00 | 4758.88 | 4772.16 | 4758.88 | 4772.11 | 2.54 | 12106.17 | 4766.21 2014-01-08 20:33:00 | 4760.61 | 4760.61 | 4760.61 | 4760.61 | 17.00 | 80930.37 | 4760.61 2014-01-08 20:34:00 | 4760.13 | 4760.14 | 4760.13 | 4760.14 | 1.09 | 5188.54 | 4760.13 2014-01-08 20:35:00 | 4760.14 | 4760.14 | 4754.37 | 4754.37 | 17.45 | 82954.39 | 4754.38 2014-01-08 20:36:00 | 4762.52 | 4762.52 | 4762.52 | 4762.52 | 0.22 | 1062.04 | 4762.52 2014-01-08 20:37:00 | 4772.01 | 4772.01 | 4772.01 | 4772.01 | 19.00 | 90668.19 | 4772.01 2014-01-08 20:38:00 | 4768.55 | 4768.55 | 4763.72 | 4763.72 | 12.46 | 59411.71 | 4768.19 2014-01-08 20:39:00 | 4762.52 | 4767.60 | 4762.52 | 4767.60 | 1.06 | 5029.09 | 4766.91 2014-01-08 20:40:00 | 4776.80 | 4776.80 | 4776.80 | 4776.80 | 8.36 | 39924.49 | 4776.80 2014-01-08 20:41:00 | 4769.45 | 4774.90 | 4769.45 | 4774.90 | 1.72 | 8211.74 | 4774.27 2014-01-08 20:42:00 | 4773.17 | 4778.60 | 4771.84 | 4771.84 | 5.94 | 28373.33 | 4775.05 2014-01-08 20:43:00 | 4773.88 | 4773.88 | 4772.11 | 4772.11 | 23.91 | 114096.23 | 4772.50 2014-01-08 20:44:00 | . | . | . | . | . | . | . 2014-01-08 20:45:00 | 4773.86 | 4773.86 | 4773.86 | 4773.86 | 7.10 | 33894.41 | 4773.86 2014-01-08 20:46:00 | 4765.35 | 4773.75 | 4764.65 | 4769.84 | 11.67 | 55665.29 | 4768.31 2014-01-08 20:47:00 | 4770.95 | 4777.19 | 4770.01 | 4777.19 | 4.95 | 23599.46 | 4772.39 2014-01-08 20:48:00 | 4768.52 | 4777.21 | 4766.99 | 4771.67 | 13.12 | 62647.72 | 4773.52 2014-01-08 20:49:00 | 4777.21 | 4792.00 | 4777.21 | 4781.23 | 5.77 | 27620.60 | 4786.93 2014-01-08 20:50:00 | 4784.12 | 4784.98 | 4781.90 | 4784.98 | 7.42 | 35474.58 | 4784.16 2014-01-08 20:51:00 | 4781.43 | 4781.43 | 4775.44 | 4775.44 | 2.64 | 12601.95 | 4778.90 2014-01-08 20:52:00 | 4792.00 | 4792.00 | 4792.00 | 4792.00 | 0.31 | 1466.35 | 4792.00 2014-01-08 20:53:00 | 4790.07 | 4790.98 | 4779.95 | 4789.21 | 17.69 | 84680.77 | 4787.20 2014-01-08 20:54:00 | 4781.50 | 4785.50 | 4780.51 | 4784.17 | 5.74 | 27434.70 | 4783.73 2014-01-08 20:55:00 | 4781.83 | 4784.64 | 4778.75 | 4782.72 | 15.53 | 74287.04 | 4782.53 2014-01-08 20:56:00 | 4783.24 | 4787.99 | 4777.00 | 4787.99 | 1.98 | 9449.93 | 4782.35 2014-01-08 20:57:00 | 4786.99 | 4786.99 | 4777.12 | 4786.46 | 3.58 | 17119.52 | 4783.33 2014-01-08 20:58:00 | 4779.03 | 4779.03 | 4779.03 | 4779.03 | 15.00 | 71685.45 | 4779.03 2014-01-08 20:59:00 | 4779.94 | 4780.02 | 4773.00 | 4773.79 | 7.06 | 33737.58 | 4779.37 2014-01-08 21:00:00 | 4773.00 | 4779.51 | 4773.00 | 4773.29 | 18.38 | 87804.37 | 4776.13 2014-01-08 21:01:00 | 4773.00 | 4773.00 | 4773.00 | 4773.00 | 0.71 | 3388.83 | 4773.00 2014-01-08 21:02:00 | 4775.50 | 4780.02 | 4773.51 | 4775.04 | 6.40 | 30567.06 | 4778.34 2014-01-08 21:03:00 | 4780.02 | 4780.02 | 4773.45 | 4774.51 | 14.79 | 70637.09 | 4775.68 2014-01-08 21:04:00 | 4774.82 | 4778.22 | 4774.22 | 4778.22 | 1.50 | 7154.07 | 4775.75 2014-01-08 21:05:00 | 4778.21 | 4778.21 | 4778.21 | 4778.21 | 0.29 | 1376.12 | 4778.21 2014-01-08 21:06:00 | 4778.02 | 4780.02 | 4768.00 | 4768.00 | 53.10 | 253518.99 | 4774.73 2014-01-08 21:07:00 | 4790.00 | 4790.00 | 4768.01 | 4778.92 | 11.09 | 52991.18 | 4778.28 2014-01-08 21:08:00 | 4783.31 | 4786.06 | 4774.18 | 4785.04 | 12.14 | 58064.54 | 4782.52 2014-01-08 21:09:00 | . | . | . | . | . | . | . 2014-01-08 21:10:00 | 4785.92 | 4785.92 | 4780.32 | 4780.32 | 1.06 | 5070.93 | 4783.90 2014-01-08 21:11:00 | 4779.39 | 4784.99 | 4775.21 | 4775.21 | 15.35 | 73336.21 | 4777.60 2014-01-08 21:12:00 | 4778.18 | 4779.94 | 4777.93 | 4777.93 | 3.20 | 15310.19 | 4778.46 2014-01-08 21:13:00 | 4784.99 | 4788.42 | 4780.16 | 4786.05 | 5.71 | 27329.82 | 4786.31 2014-01-08 21:14:00 | 4784.09 | 4787.70 | 4780.53 | 4783.05 | 6.04 | 28909.61 | 4783.19 2014-01-08 21:15:00 | 4786.67 | 4786.67 | 4785.67 | 4785.67 | 4.25 | 20343.10 | 4786.61 2014-01-08 21:16:00 | 4785.67 | 4785.67 | 4782.40 | 4782.40 | 0.74 | 3539.92 | 4783.68 2014-01-08 21:17:00 | 4778.21 | 4787.62 | 4778.21 | 4778.52 | 6.82 | 32630.60 | 4781.74 2014-01-08 21:18:00 | 4779.00 | 4789.00 | 4779.00 | 4789.00 | 2.31 | 11064.13 | 4785.52 2014-01-08 21:19:00 | 4789.00 | 4789.00 | 4789.00 | 4789.00 | 0.25 | 1197.25 | 4789.00 2014-01-08 21:20:00 | 4789.00 | 4789.00 | 4778.18 | 4788.99 | 10.30 | 49280.41 | 4783.11 2014-01-08 21:21:00 | 4783.35 | 4789.00 | 4780.01 | 4789.00 | 4.71 | 22536.30 | 4784.78 2014-01-08 21:22:00 | 4789.00 | 4789.00 | 4780.86 | 4780.86 | 6.08 | 29086.59 | 4782.40 2014-01-08 21:23:00 | 4788.00 | 4789.00 | 4788.00 | 4788.00 | 2.75 | 13183.88 | 4788.91 2014-01-08 21:24:00 | 4788.00 | 4788.00 | 4781.00 | 4785.88 | 7.29 | 34887.13 | 4785.61 2014-01-08 21:25:00 | 4788.00 | 4792.70 | 4785.00 | 4792.70 | 9.74 | 46650.47 | 4787.12 2014-01-08 21:26:00 | 4792.69 | 4799.99 | 4784.39 | 4784.39 | 20.92 | 100111.99 | 4785.24 2014-01-08 21:27:00 | 4782.23 | 4782.23 | 4782.23 | 4782.23 | 0.14 | 669.51 | 4782.23 2014-01-08 21:28:00 | 4784.01 | 4798.99 | 4784.01 | 4798.99 | 7.53 | 36087.07 | 4793.08 2014-01-08 21:29:00 | 4798.99 | 4798.99 | 4798.99 | 4798.99 | 0.66 | 3167.33 | 4798.99 2014-01-08 21:30:00 | 4798.99 | 4800.00 | 4793.95 | 4800.00 | 22.18 | 106429.74 | 4799.54 2014-01-08 21:31:00 | 4804.41 | 4804.41 | 4795.84 | 4795.84 | 27.11 | 130180.24 | 4801.22 2014-01-08 21:32:00 | 4809.99 | 4809.99 | 4809.99 | 4809.99 | 2.00 | 9619.98 | 4809.99 2014-01-08 21:33:00 | 4803.06 | 4818.00 | 4803.06 | 4817.87 | 10.09 | 48536.67 | 4808.94 2014-01-08 21:34:00 | 4818.00 | 4820.00 | 4818.00 | 4820.00 | 1.34 | 6476.38 | 4818.74 2014-01-08 21:35:00 | 4820.50 | 4823.00 | 4820.00 | 4823.00 | 4.02 | 19382.28 | 4821.46 2014-01-08 21:36:00 | 4823.00 | 4823.00 | 4815.37 | 4815.37 | 15.49 | 74582.54 | 4815.82 2014-01-08 21:37:00 | . | . | . | . | . | . | . 2014-01-08 21:38:00 | 4827.58 | 4828.93 | 4793.08 | 4793.08 | 19.51 | 93853.82 | 4811.29 2014-01-08 21:39:00 | 4824.56 | 4830.00 | 4824.56 | 4830.00 | 11.73 | 56630.78 | 4827.04 2014-01-08 21:40:00 | 4797.58 | 4814.83 | 4797.58 | 4814.83 | 13.87 | 66680.43 | 4807.53 2014-01-08 21:41:00 | 4805.00 | 4830.00 | 4800.00 | 4800.00 | 18.82 | 90782.09 | 4823.96 2014-01-08 21:42:00 | . | . | . | . | . | . | . 2014-01-08 21:43:00 | 4802.00 | 4802.00 | 4802.00 | 4802.00 | 0.01 | 48.02 | 4802.00 2014-01-08 21:44:00 | 4820.71 | 4827.06 | 4810.57 | 4826.05 | 10.72 | 51736.98 | 4824.86 2014-01-08 21:45:00 | 4825.00 | 4825.00 | 4820.00 | 4821.58 | 2.66 | 12803.11 | 4822.26 2014-01-08 21:46:00 | 4822.56 | 4840.00 | 4820.92 | 4840.00 | 13.80 | 66585.17 | 4826.76 2014-01-08 21:47:00 | 4840.00 | 4845.48 | 4823.59 | 4842.31 | 14.07 | 68107.03 | 4841.27 2014-01-08 21:48:00 | 4841.84 | 4841.84 | 4829.54 | 4829.69 | 5.96 | 28815.07 | 4834.74 2014-01-08 21:49:00 | 4838.81 | 4841.40 | 4821.59 | 4829.30 | 10.57 | 51082.17 | 4832.75 2014-01-08 21:50:00 | 4828.84 | 4842.00 | 4828.84 | 4836.36 | 9.46 | 45701.39 | 4830.50 2014-01-08 21:51:00 | 4841.99 | 4842.31 | 4830.75 | 4831.66 | 9.84 | 47573.07 | 4836.14 2014-01-08 21:52:00 | 4846.23 | 4846.23 | 4846.23 | 4846.23 | 7.00 | 33923.61 | 4846.23 2014-01-08 21:53:00 | 4845.13 | 4846.99 | 4835.38 | 4842.83 | 18.08 | 87534.81 | 4841.26 2014-01-08 21:54:00 | 4840.40 | 4845.96 | 4839.23 | 4845.96 | 1.03 | 4991.16 | 4845.79 2014-01-08 21:55:00 | 4838.29 | 4844.00 | 4834.01 | 4842.50 | 16.22 | 78477.34 | 4839.80 2014-01-08 21:56:00 | 4843.00 | 4843.00 | 4837.18 | 4837.18 | 14.46 | 69975.46 | 4838.24 2014-01-08 21:57:00 | 4834.07 | 4838.12 | 4834.06 | 4835.00 | 5.01 | 24237.93 | 4837.91 2014-01-08 21:58:00 | 4836.00 | 4836.00 | 4836.00 | 4836.00 | 0.38 | 1842.52 | 4836.00 2014-01-08 21:59:00 | 4839.88 | 4839.99 | 4836.83 | 4839.99 | 3.93 | 19018.96 | 4839.43 2014-01-08 22:00:00 | 4840.59 | 4842.00 | 4840.00 | 4841.00 | 1.07 | 5159.60 | 4840.15 2014-01-08 22:01:00 | 4834.00 | 4834.01 | 4819.70 | 4827.35 | 9.27 | 44696.27 | 4822.64 2014-01-08 22:02:00 | 4827.95 | 4841.00 | 4826.15 | 4841.00 | 14.39 | 69534.67 | 4833.83 2014-01-08 22:03:00 | 4841.00 | 4850.00 | 4839.31 | 4850.00 | 7.97 | 38622.92 | 4844.82 2014-01-08 22:04:00 | 4849.60 | 4850.00 | 4816.94 | 4831.92 | 17.59 | 85005.21 | 4832.59 2014-01-08 22:05:00 | 4835.62 | 4835.62 | 4834.62 | 4834.62 | 4.28 | 20692.20 | 4834.63 2014-01-08 22:06:00 | 4833.62 | 4848.00 | 4833.62 | 4846.06 | 8.67 | 42007.42 | 4845.71 2014-01-08 22:07:00 | 4846.69 | 4848.90 | 4845.69 | 4848.90 | 1.40 | 6785.45 | 4846.75 2014-01-08 22:08:00 | 4811.24 | 4838.55 | 4806.38 | 4835.74 | 13.69 | 66119.24 | 4831.51 2014-01-08 22:09:00 | 4841.70 | 4846.62 | 4815.03 | 4815.03 | 8.43 | 40690.01 | 4829.10 2014-01-08 22:10:00 | 4836.00 | 4836.00 | 4816.00 | 4832.11 | 2.17 | 10484.29 | 4831.47 2014-01-08 22:11:00 | 4816.13 | 4845.00 | 4816.13 | 4845.00 | 9.09 | 43777.30 | 4817.04 2014-01-08 22:12:00 | 4833.80 | 4848.88 | 4824.00 | 4842.54 | 4.24 | 20526.51 | 4841.16 2014-01-08 22:13:00 | 4837.69 | 4845.00 | 4837.69 | 4844.90 | 1.56 | 7563.14 | 4841.96 2014-01-08 22:14:00 | 4844.90 | 4848.00 | 4844.90 | 4847.99 | 6.39 | 30967.64 | 4847.02 2014-01-08 22:15:00 | 4847.99 | 4853.00 | 4844.90 | 4853.00 | 21.47 | 104071.26 | 4848.42 2014-01-08 22:16:00 | 4853.00 | 4853.00 | 4850.00 | 4850.00 | 10.82 | 52462.53 | 4850.90 2014-01-08 22:17:00 | 4849.99 | 4850.00 | 4830.00 | 4850.00 | 2.34 | 11319.85 | 4847.90 2014-01-08 22:18:00 | 4850.00 | 4850.00 | 4831.47 | 4846.13 | 14.87 | 71974.42 | 4841.87 2014-01-08 22:19:00 | 4849.00 | 4849.00 | 4832.23 | 4848.90 | 14.18 | 68662.17 | 4843.55 2014-01-08 22:20:00 | 4848.90 | 4848.90 | 4833.05 | 4848.90 | 17.47 | 84608.22 | 4841.95 2014-01-08 22:21:00 | 4848.90 | 4850.00 | 4836.00 | 4850.00 | 6.65 | 32205.98 | 4846.65 2014-01-08 22:22:00 | 4842.11 | 4850.00 | 4838.85 | 4850.00 | 8.94 | 43336.59 | 4847.49 2014-01-08 22:23:00 | 4841.80 | 4848.40 | 4841.80 | 4844.13 | 14.72 | 71325.28 | 4846.78 2014-01-08 22:24:00 | 4849.00 | 4849.00 | 4836.16 | 4836.16 | 2.15 | 10429.44 | 4841.89 2014-01-08 22:25:00 | 4846.40 | 4846.40 | 4846.40 | 4846.40 | 1.00 | 4846.40 | 4846.40 2014-01-08 22:26:00 | 4840.00 | 4849.00 | 4838.01 | 4845.66 | 23.16 | 112162.79 | 4844.00 2014-01-08 22:27:00 | 4838.04 | 4850.00 | 4838.04 | 4847.99 | 9.91 | 48022.77 | 4844.91 2014-01-08 22:28:00 | 4847.99 | 4850.00 | 4838.00 | 4850.00 | 7.72 | 37412.26 | 4844.27 2014-01-08 22:29:00 | 4850.00 | 4850.00 | 4840.01 | 4840.24 | 16.84 | 81507.68 | 4840.70 2014-01-08 22:30:00 | 4840.01 | 4849.99 | 4840.01 | 4849.99 | 14.51 | 70268.19 | 4843.74 2014-01-08 22:31:00 | 4849.98 | 4849.99 | 4840.00 | 4849.99 | 22.25 | 107808.52 | 4844.46 2014-01-08 22:32:00 | 4850.00 | 4850.00 | 4840.92 | 4848.99 | 10.94 | 53044.43 | 4846.90 2014-01-08 22:33:00 | 4848.99 | 4849.00 | 4848.99 | 4849.00 | 0.62 | 2986.98 | 4848.99 2014-01-08 22:34:00 | 4841.00 | 4848.09 | 4840.00 | 4840.00 | 15.44 | 74787.02 | 4843.09 2014-01-08 22:35:00 | 4843.23 | 4846.62 | 4838.00 | 4838.00 | 17.26 | 83535.06 | 4839.53 2014-01-08 22:36:00 | 4830.50 | 4838.00 | 4829.99 | 4838.00 | 5.88 | 28408.12 | 4831.31 2014-01-08 22:37:00 | 4841.58 | 4843.20 | 4830.21 | 4831.00 | 12.65 | 61217.31 | 4839.31 2014-01-08 22:38:00 | 4838.48 | 4843.04 | 4831.24 | 4832.56 | 9.86 | 47693.54 | 4835.11 2014-01-08 22:39:00 | 4831.44 | 4841.00 | 4831.44 | 4838.10 | 17.76 | 85829.36 | 4833.55 2014-01-08 22:40:00 | 4839.47 | 4839.90 | 4832.98 | 4839.90 | 2.36 | 11405.02 | 4836.74 2014-01-08 22:41:00 | 4842.80 | 4846.21 | 4838.54 | 4842.23 | 20.63 | 99910.89 | 4843.93 2014-01-08 22:42:00 | 4842.78 | 4843.28 | 4842.78 | 4843.28 | 0.29 | 1394.84 | 4843.19 2014-01-08 22:43:00 | 4843.28 | 4847.00 | 4837.01 | 4847.00 | 24.80 | 120132.45 | 4844.05 2014-01-08 22:44:00 | 4847.00 | 4847.00 | 4847.00 | 4847.00 | 0.02 | 92.09 | 4847.00 2014-01-08 22:45:00 | 4849.00 | 4849.00 | 4846.99 | 4846.99 | 4.00 | 19391.98 | 4848.00 2014-01-08 22:46:00 | 4846.99 | 4847.00 | 4846.99 | 4847.00 | 10.08 | 48867.36 | 4846.99 2014-01-08 22:47:00 | 4846.99 | 4846.99 | 4846.99 | 4846.99 | 16.45 | 79713.60 | 4846.99 2014-01-08 22:48:00 | 4840.99 | 4840.99 | 4816.96 | 4836.13 | 7.32 | 35361.55 | 4828.17 2014-01-08 22:49:00 | 4817.01 | 4837.00 | 4816.00 | 4837.00 | 4.65 | 22435.26 | 4822.71 2014-01-08 22:50:00 | 4840.00 | 4840.00 | 4828.72 | 4838.79 | 6.44 | 31117.16 | 4831.86 2014-01-08 22:51:00 | 4839.98 | 4839.98 | 4822.81 | 4827.64 | 9.88 | 47716.28 | 4831.05 2014-01-08 22:52:00 | 4827.04 | 4831.02 | 4816.00 | 4817.16 | 17.27 | 83235.87 | 4819.96 2014-01-08 22:53:00 | 4816.01 | 4827.00 | 4816.01 | 4821.17 | 18.04 | 86988.55 | 4823.32 2014-01-08 22:54:00 | 4816.04 | 4826.99 | 4816.00 | 4816.00 | 21.06 | 101436.73 | 4816.79 2014-01-08 22:55:00 | 4819.95 | 4823.43 | 4816.00 | 4816.00 | 3.86 | 18595.62 | 4820.02 2014-01-08 22:56:00 | 4816.00 | 4816.00 | 4801.00 | 4813.19 | 14.71 | 70781.38 | 4813.10 2014-01-08 22:57:00 | 4806.52 | 4815.00 | 4806.52 | 4815.00 | 8.55 | 41083.58 | 4807.91 2014-01-08 22:58:00 | 4815.00 | 4815.00 | 4815.00 | 4815.00 | 0.39 | 1897.11 | 4815.00 2014-01-08 22:59:00 | 4821.65 | 4835.39 | 4816.39 | 4831.53 | 8.37 | 40349.70 | 4822.48 2014-01-08 23:00:00 | 4824.62 | 4834.44 | 4818.20 | 4833.31 | 21.43 | 103401.65 | 4825.09 2014-01-08 23:01:00 | 4821.00 | 4821.00 | 4821.00 | 4821.00 | 17.21 | 82974.23 | 4821.00 2014-01-08 23:02:00 | 4821.01 | 4833.86 | 4821.01 | 4833.32 | 13.17 | 63666.29 | 4832.72 2014-01-08 23:03:00 | 4821.01 | 4830.73 | 4821.00 | 4821.01 | 14.37 | 69336.05 | 4824.72 2014-01-08 23:04:00 | 4817.64 | 4824.80 | 4817.26 | 4818.55 | 2.87 | 13821.86 | 4819.34 2014-01-08 23:05:00 | . | . | . | . | . | . | . 2014-01-08 23:06:00 | 4824.24 | 4826.19 | 4815.10 | 4817.80 | 23.74 | 114487.61 | 4822.16 2014-01-08 23:07:00 | 4817.00 | 4817.00 | 4801.00 | 4802.00 | 17.80 | 85584.13 | 4807.56 2014-01-08 23:08:00 | 4802.00 | 4815.00 | 4793.58 | 4801.01 | 7.60 | 36515.90 | 4804.72 2014-01-08 23:09:00 | 4789.02 | 4814.84 | 4780.01 | 4780.01 | 15.58 | 74666.15 | 4792.74 2014-01-08 23:10:00 | 4790.00 | 4790.00 | 4763.12 | 4772.76 | 36.79 | 175874.30 | 4780.23 2014-01-08 23:11:00 | 4769.40 | 4788.70 | 4769.40 | 4779.97 | 15.59 | 74454.51 | 4775.17 2014-01-08 23:12:00 | 4779.98 | 4788.70 | 4775.00 | 4788.70 | 6.26 | 29898.39 | 4779.15 2014-01-08 23:13:00 | 4775.78 | 4775.78 | 4775.78 | 4775.78 | 6.88 | 32843.04 | 4775.78 2014-01-08 23:14:00 | 4782.34 | 4787.70 | 4782.34 | 4787.70 | 7.18 | 34344.93 | 4785.42 2014-01-08 23:15:00 | 4790.00 | 4812.00 | 4789.00 | 4812.00 | 0.88 | 4233.50 | 4794.45 2014-01-08 23:16:00 | 4805.06 | 4805.29 | 4792.03 | 4792.03 | 20.47 | 98175.71 | 4797.01 2014-01-08 23:17:00 | 4802.04 | 4811.90 | 4802.04 | 4803.70 | 18.16 | 87206.55 | 4802.65 2014-01-08 23:18:00 | 4810.00 | 4825.67 | 4803.70 | 4820.00 | 52.94 | 254827.75 | 4813.97 2014-01-08 23:19:00 | 4811.50 | 4849.33 | 4811.00 | 4831.99 | 21.21 | 102456.31 | 4831.02 2014-01-08 23:20:00 | 4832.00 | 4848.00 | 4832.00 | 4836.00 | 8.93 | 43214.57 | 4840.88 2014-01-08 23:21:00 | 4847.90 | 4849.00 | 4830.00 | 4830.00 | 20.54 | 99327.17 | 4836.97 2014-01-08 23:22:00 | 4820.00 | 4827.99 | 4806.75 | 4827.99 | 36.67 | 176854.36 | 4822.47 2014-01-08 23:23:00 | 4827.99 | 4828.00 | 4825.55 | 4828.00 | 9.27 | 44753.36 | 4825.68 2014-01-08 23:24:00 | 4828.00 | 4848.98 | 4815.02 | 4837.32 | 29.95 | 144767.82 | 4833.33 2014-01-08 23:25:00 | 4832.20 | 4844.12 | 4831.05 | 4835.00 | 21.27 | 102820.34 | 4834.74 2014-01-08 23:26:00 | 4848.99 | 4849.00 | 4840.00 | 4846.71 | 29.23 | 141612.93 | 4845.28 2014-01-08 23:27:00 | 4847.21 | 4850.00 | 4847.21 | 4847.21 | 4.77 | 23123.21 | 4848.65 2014-01-08 23:28:00 | 4853.00 | 4860.00 | 4853.00 | 4856.60 | 18.46 | 89651.31 | 4855.99 2014-01-08 23:29:00 | 4853.01 | 4880.00 | 4853.01 | 4868.15 | 14.57 | 70903.80 | 4868.09 2014-01-08 23:30:00 | 4880.00 | 4890.00 | 4868.15 | 4889.00 | 7.66 | 37437.84 | 4884.90 2014-01-08 23:31:00 | 4884.00 | 4897.00 | 4832.00 | 4885.45 | 16.82 | 82116.03 | 4882.63 2014-01-08 23:32:00 | 4885.45 | 4885.45 | 4879.98 | 4879.99 | 4.10 | 20029.53 | 4881.68 2014-01-08 23:33:00 | 4870.63 | 4880.78 | 4853.56 | 4875.11 | 36.99 | 180223.23 | 4872.48 2014-01-08 23:34:00 | 4875.11 | 4886.00 | 4855.01 | 4867.99 | 24.82 | 121064.81 | 4877.52 2014-01-08 23:35:00 | 4886.00 | 4890.00 | 4856.80 | 4889.99 | 27.74 | 135348.57 | 4878.66 2014-01-08 23:36:00 | 4890.00 | 4890.00 | 4872.00 | 4878.79 | 10.63 | 51862.22 | 4878.85 2014-01-08 23:37:00 | 4879.59 | 4879.59 | 4865.96 | 4874.00 | 19.22 | 93687.41 | 4875.49 2014-01-08 23:38:00 | 4873.98 | 4875.39 | 4861.20 | 4870.00 | 30.87 | 150335.03 | 4870.73 2014-01-08 23:39:00 | 4870.00 | 4870.01 | 4858.00 | 4858.00 | 5.19 | 25225.50 | 4862.28 2014-01-08 23:40:00 | 4858.01 | 4870.01 | 4858.00 | 4870.01 | 10.99 | 53433.37 | 4863.77 2014-01-08 23:41:00 | 4870.02 | 4870.02 | 4860.00 | 4860.01 | 11.63 | 56587.30 | 4866.05 2014-01-08 23:42:00 | 4860.01 | 4866.84 | 4858.00 | 4860.10 | 11.25 | 54670.94 | 4861.80 2014-01-08 23:43:00 | 4860.10 | 4867.57 | 4859.00 | 4867.00 | 23.22 | 112865.80 | 4861.76 2014-01-08 23:44:00 | 4867.79 | 4867.80 | 4862.04 | 4866.66 | 16.66 | 81025.34 | 4864.05 2014-01-08 23:45:00 | 4867.80 | 4899.00 | 4867.80 | 4890.00 | 13.36 | 65249.94 | 4885.07 2014-01-08 23:46:00 | 4878.57 | 4897.19 | 4870.03 | 4896.35 | 26.12 | 127652.04 | 4886.76 2014-01-08 23:47:00 | 4898.91 | 4898.96 | 4898.91 | 4898.96 | 0.69 | 3385.17 | 4898.94 2014-01-08 23:48:00 | 4897.96 | 4897.96 | 4897.96 | 4897.96 | 0.03 | 146.94 | 4897.96 2014-01-08 23:49:00 | 4879.78 | 4895.03 | 4879.78 | 4884.00 | 38.67 | 188821.87 | 4882.40 2014-01-08 23:50:00 | 4890.00 | 4892.00 | 4884.01 | 4890.00 | 9.12 | 44586.26 | 4890.45 2014-01-08 23:51:00 | 4890.00 | 4891.98 | 4890.00 | 4891.98 | 7.95 | 38867.70 | 4890.25 2014-01-08 23:52:00 | 4890.00 | 4896.89 | 4886.58 | 4892.64 | 12.15 | 59440.04 | 4892.59 2014-01-08 23:53:00 | 4893.38 | 4898.00 | 4892.00 | 4897.99 | 8.74 | 42771.88 | 4894.37 2014-01-08 23:54:00 | 4899.00 | 4915.00 | 4899.00 | 4910.43 | 27.75 | 136035.93 | 4902.55 2014-01-08 23:55:00 | 4914.00 | 4926.00 | 4913.99 | 4925.00 | 4.92 | 24184.21 | 4919.49 2014-01-08 23:56:00 | 4920.11 | 4920.11 | 4916.00 | 4916.00 | 31.29 | 153930.08 | 4918.84 2014-01-08 23:57:00 | 4915.01 | 4915.01 | 4913.98 | 4913.98 | 3.64 | 17869.90 | 4914.71 2014-01-08 23:58:00 | 4908.35 | 4916.00 | 4905.00 | 4916.00 | 18.35 | 90093.85 | 4910.55 2014-01-08 23:59:00 | 4916.00 | 4919.99 | 4913.21 | 4913.21 | 22.12 | 108722.51 | 4914.46 2014-01-09 00:00:00 | 4917.90 | 4930.00 | 4913.10 | 4915.00 | 42.63 | 209906.34 | 4924.14 2014-01-09 00:01:00 | 4928.65 | 4936.11 | 4919.00 | 4919.00 | 10.39 | 51158.57 | 4925.72 2014-01-09 00:02:00 | 4919.60 | 4955.00 | 4919.00 | 4951.60 | 51.89 | 256545.92 | 4944.42 2014-01-09 00:03:00 | 4931.14 | 4956.63 | 4931.14 | 4955.00 | 89.90 | 445195.08 | 4952.22 2014-01-09 00:04:00 | 4955.00 | 4960.01 | 4936.00 | 4957.40 | 53.22 | 263597.29 | 4952.70 2014-01-09 00:05:00 | 4957.40 | 4964.00 | 4936.00 | 4936.01 | 56.63 | 280572.54 | 4954.66 2014-01-09 00:06:00 | 4951.95 | 4959.63 | 4936.00 | 4939.71 | 39.63 | 195796.92 | 4941.12 2014-01-09 00:07:00 | 4939.65 | 4958.00 | 4939.65 | 4958.00 | 31.21 | 154456.29 | 4949.73 2014-01-09 00:08:00 | 4958.00 | 4960.00 | 4950.00 | 4950.00 | 14.04 | 69543.56 | 4954.66 2014-01-09 00:09:00 | 4950.00 | 4957.99 | 4937.00 | 4937.00 | 46.90 | 232031.78 | 4947.69 2014-01-09 00:10:00 | 4937.01 | 4964.40 | 4937.01 | 4963.00 | 27.87 | 138059.46 | 4952.98 2014-01-09 00:11:00 | 4953.00 | 4968.99 | 4942.00 | 4964.01 | 34.23 | 169860.97 | 4961.76 2014-01-09 00:12:00 | 4965.13 | 4980.00 | 4953.96 | 4980.00 | 50.53 | 251147.50 | 4970.56 2014-01-09 00:13:00 | 4979.60 | 4989.00 | 4961.78 | 4980.00 | 71.03 | 353354.19 | 4974.65 2014-01-09 00:14:00 | 4980.00 | 4990.00 | 4980.00 | 4981.00 | 18.30 | 91246.89 | 4986.17 2014-01-09 00:15:00 | 4981.00 | 4981.00 | 4946.00 | 4950.00 | 23.56 | 116781.16 | 4955.91 2014-01-09 00:16:00 | 4950.00 | 4955.00 | 4939.63 | 4950.00 | 57.65 | 285261.27 | 4948.07 2014-01-09 00:17:00 | 4950.00 | 4967.92 | 4937.00 | 4951.00 | 11.91 | 59006.31 | 4956.01 2014-01-09 00:18:00 | 4948.52 | 4969.99 | 4948.52 | 4969.99 | 33.21 | 164919.24 | 4966.10 2014-01-09 00:19:00 | 4970.00 | 4970.01 | 4962.00 | 4962.00 | 7.45 | 37006.16 | 4966.60 2014-01-09 00:20:00 | 4962.00 | 4962.00 | 4958.00 | 4959.99 | 4.89 | 24259.69 | 4960.07 2014-01-09 00:21:00 | 4959.99 | 4959.99 | 4949.00 | 4949.00 | 14.90 | 73774.40 | 4951.63 2014-01-09 00:22:00 | 4949.00 | 4951.01 | 4921.10 | 4946.23 | 40.08 | 197827.86 | 4936.32 2014-01-09 00:23:00 | 4947.97 | 4948.00 | 4946.00 | 4948.00 | 3.70 | 18304.10 | 4947.05 2014-01-09 00:24:00 | 4940.00 | 4943.00 | 4901.00 | 4922.00 | 17.48 | 86179.09 | 4929.59 2014-01-09 00:25:00 | 4920.00 | 4920.00 | 4910.00 | 4920.00 | 32.09 | 157758.85 | 4915.98 2014-01-09 00:26:00 | 4917.65 | 4920.00 | 4912.00 | 4920.00 | 42.44 | 208694.59 | 4917.52 2014-01-09 00:27:00 | 4915.12 | 4915.12 | 4912.53 | 4915.06 | 44.60 | 219137.11 | 4913.28 2014-01-09 00:28:00 | 4913.00 | 4917.90 | 4911.51 | 4917.90 | 11.62 | 57108.73 | 4913.00 2014-01-09 00:29:00 | 4920.00 | 4955.00 | 4920.00 | 4947.23 | 19.10 | 94304.07 | 4937.39 2014-01-09 00:30:00 | 4925.01 | 4949.99 | 4925.00 | 4949.99 | 23.30 | 114996.58 | 4935.90 2014-01-09 00:31:00 | 4932.00 | 4945.00 | 4916.00 | 4916.00 | 11.89 | 58521.14 | 4923.95 2014-01-09 00:32:00 | 4920.00 | 4937.58 | 4913.12 | 4920.00 | 12.02 | 59180.08 | 4923.47 2014-01-09 00:33:00 | 4923.44 | 4924.99 | 4903.00 | 4914.91 | 31.50 | 154957.23 | 4920.06 2014-01-09 00:34:00 | 4910.50 | 4912.99 | 4910.00 | 4910.00 | 2.95 | 14468.03 | 4911.08 2014-01-09 00:35:00 | 4905.12 | 4905.12 | 4851.00 | 4851.00 | 31.57 | 154277.59 | 4887.62 2014-01-09 00:36:00 | 4852.00 | 4880.00 | 4851.00 | 4870.99 | 23.91 | 116273.79 | 4862.37 2014-01-09 00:37:00 | 4872.00 | 4899.00 | 4870.00 | 4872.57 | 37.88 | 184932.62 | 4882.45 2014-01-09 00:38:00 | 4881.31 | 4895.00 | 4870.94 | 4876.00 | 38.85 | 189472.46 | 4877.15 2014-01-09 00:39:00 | 4883.25 | 4883.25 | 4878.00 | 4880.00 | 16.15 | 78838.61 | 4880.44 2014-01-09 00:40:00 | 4882.25 | 4894.87 | 4876.01 | 4879.00 | 25.61 | 124964.92 | 4880.49 2014-01-09 00:41:00 | 4876.00 | 4880.00 | 4854.88 | 4880.00 | 17.70 | 86230.96 | 4870.98 2014-01-09 00:42:00 | 4879.49 | 4895.00 | 4870.00 | 4885.07 | 41.71 | 203643.69 | 4882.84 2014-01-09 00:43:00 | 4883.97 | 4905.12 | 4883.97 | 4905.00 | 50.12 | 245558.26 | 4899.60 2014-01-09 00:44:00 | 4905.00 | 4909.00 | 4892.00 | 4892.00 | 29.55 | 144850.78 | 4902.39 2014-01-09 00:45:00 | 4899.47 | 4904.99 | 4880.00 | 4899.46 | 64.20 | 314172.76 | 4893.73 2014-01-09 00:46:00 | 4899.46 | 4899.46 | 4884.38 | 4899.46 | 25.46 | 124468.47 | 4888.02 2014-01-09 00:47:00 | 4885.00 | 4900.00 | 4885.00 | 4900.00 | 10.41 | 50985.23 | 4896.78 2014-01-09 00:48:00 | 4905.00 | 4905.01 | 4900.01 | 4905.01 | 10.32 | 50634.79 | 4904.57 2014-01-09 00:49:00 | 4901.00 | 4901.00 | 4888.00 | 4899.00 | 29.94 | 146509.39 | 4894.25 2014-01-09 00:50:00 | 4888.01 | 4897.66 | 4875.23 | 4888.76 | 20.20 | 98760.58 | 4889.62 2014-01-09 00:51:00 | 4890.00 | 4900.00 | 4889.99 | 4900.00 | 40.03 | 195881.69 | 4892.76 2014-01-09 00:52:00 | 4901.00 | 4901.00 | 4877.00 | 4877.00 | 17.79 | 87021.13 | 4892.40 2014-01-09 00:53:00 | 4890.00 | 4896.01 | 4877.00 | 4896.01 | 27.38 | 133869.10 | 4890.02 2014-01-09 00:54:00 | 4890.00 | 4895.00 | 4880.02 | 4889.82 | 9.29 | 45435.14 | 4889.71 2014-01-09 00:55:00 | 4881.10 | 4896.00 | 4878.59 | 4888.64 | 16.71 | 81628.07 | 4884.69 2014-01-09 00:56:00 | 4897.00 | 4900.00 | 4887.16 | 4900.00 | 20.39 | 99838.58 | 4896.93 2014-01-09 00:57:00 | 4900.00 | 4909.00 | 4900.00 | 4906.20 | 9.87 | 48403.62 | 4904.12 2014-01-09 00:58:00 | 4906.20 | 4915.01 | 4906.00 | 4913.99 | 40.10 | 196877.34 | 4909.78 2014-01-09 00:59:00 | 4914.00 | 4922.00 | 4906.50 | 4910.00 | 29.99 | 147448.64 | 4916.76 2014-01-09 01:00:00 | 4910.00 | 4920.00 | 4906.47 | 4911.57 | 30.21 | 148451.20 | 4913.65 2014-01-09 01:01:00 | 4918.99 | 4940.00 | 4918.98 | 4939.99 | 8.18 | 40257.38 | 4923.85 2014-01-09 01:02:00 | 4932.00 | 4950.00 | 4921.00 | 4946.99 | 50.40 | 248714.10 | 4934.80 2014-01-09 01:03:00 | 4935.90 | 4949.00 | 4926.68 | 4932.08 | 97.77 | 482977.96 | 4939.79 2014-01-09 01:04:00 | 4930.06 | 4940.00 | 4923.53 | 4923.53 | 24.17 | 119115.00 | 4928.42 2014-01-09 01:05:00 | 4924.40 | 4924.99 | 4919.49 | 4919.49 | 8.95 | 44069.77 | 4922.35 2014-01-09 01:06:00 | 4922.97 | 4922.99 | 4906.70 | 4922.00 | 21.33 | 104856.73 | 4915.93 2014-01-09 01:07:00 | 4914.99 | 4922.00 | 4911.00 | 4921.76 | 34.68 | 170597.77 | 4919.06 2014-01-09 01:08:00 | 4921.99 | 4930.00 | 4918.43 | 4930.00 | 27.79 | 136743.57 | 4921.13 2014-01-09 01:09:00 | 4920.50 | 4920.50 | 4910.00 | 4910.00 | 13.53 | 66513.76 | 4915.29 2014-01-09 01:10:00 | 4910.00 | 4919.00 | 4910.00 | 4918.69 | 9.99 | 49064.17 | 4911.33 2014-01-09 01:11:00 | 4915.00 | 4918.90 | 4910.35 | 4918.88 | 59.19 | 290865.97 | 4914.19 2014-01-09 01:12:00 | 4916.00 | 4929.00 | 4916.00 | 4921.00 | 49.10 | 241701.12 | 4922.23 2014-01-09 01:13:00 | 4925.64 | 4927.00 | 4921.78 | 4922.38 | 32.02 | 157685.55 | 4923.98 2014-01-09 01:14:00 | 4924.84 | 4925.00 | 4919.52 | 4925.00 | 53.87 | 265204.33 | 4922.77 2014-01-09 01:15:00 | 4925.00 | 4939.49 | 4924.39 | 4938.88 | 21.66 | 106740.18 | 4928.67 2014-01-09 01:16:00 | 4939.49 | 4954.99 | 4926.00 | 4950.03 | 32.57 | 161109.06 | 4946.40 2014-01-09 01:17:00 | 4950.01 | 4957.60 | 4930.00 | 4931.96 | 80.36 | 397510.09 | 4946.92 2014-01-09 01:18:00 | 4939.40 | 4939.40 | 4930.10 | 4939.40 | 7.02 | 34619.38 | 4933.64 2014-01-09 01:19:00 | 4939.41 | 4939.41 | 4939.40 | 4939.40 | 4.62 | 22839.81 | 4939.41 2014-01-09 01:20:00 | 4939.00 | 4939.40 | 4939.00 | 4939.00 | 2.28 | 11276.15 | 4939.18 2014-01-09 01:21:00 | 4939.00 | 4940.00 | 4932.06 | 4932.06 | 23.26 | 114826.08 | 4936.42 2014-01-09 01:22:00 | 4933.00 | 4933.01 | 4932.02 | 4932.02 | 14.10 | 69572.50 | 4932.82 2014-01-09 01:23:00 | 4939.00 | 4939.00 | 4927.93 | 4938.99 | 63.43 | 312960.27 | 4934.02 2014-01-09 01:24:00 | 4927.11 | 4937.99 | 4927.11 | 4933.15 | 6.60 | 32545.34 | 4931.11 2014-01-09 01:25:00 | 4929.00 | 4933.99 | 4928.99 | 4933.78 | 12.44 | 61329.65 | 4931.23 2014-01-09 01:26:00 | 4930.72 | 4933.89 | 4929.01 | 4929.01 | 13.12 | 64686.48 | 4931.12 2014-01-09 01:27:00 | 4930.04 | 4939.00 | 4927.00 | 4938.19 | 40.60 | 200239.01 | 4931.63 2014-01-09 01:28:00 | 4935.00 | 4935.01 | 4930.00 | 4931.71 | 56.74 | 279859.70 | 4932.32 2014-01-09 01:29:00 | 4932.21 | 4935.00 | 4930.00 | 4930.99 | 14.65 | 72229.65 | 4931.02 2014-01-09 01:30:00 | 4930.99 | 4930.99 | 4930.00 | 4930.00 | 7.41 | 36535.77 | 4930.60 2014-01-09 01:31:00 | 4930.99 | 4930.99 | 4930.99 | 4930.99 | 1.45 | 7130.21 | 4930.99 2014-01-09 01:32:00 | 4931.00 | 4933.85 | 4930.00 | 4933.13 | 12.01 | 59230.74 | 4932.20 2014-01-09 01:33:00 | 4932.99 | 4932.99 | 4930.01 | 4930.02 | 1.48 | 7283.21 | 4931.08 2014-01-09 01:34:00 | 4930.00 | 4930.00 | 4927.00 | 4927.00 | 2.31 | 11366.11 | 4928.93 2014-01-09 01:35:00 | 4925.11 | 4927.80 | 4921.59 | 4926.54 | 35.28 | 173807.55 | 4926.10 2014-01-09 01:36:00 | 4921.00 | 4928.00 | 4921.00 | 4928.00 | 8.68 | 42744.88 | 4925.66 2014-01-09 01:37:00 | 4928.00 | 4929.00 | 4922.07 | 4924.28 | 9.78 | 48169.76 | 4924.83 2014-01-09 01:38:00 | 4926.86 | 4927.69 | 4921.01 | 4925.95 | 60.80 | 299484.77 | 4925.66 2014-01-09 01:39:00 | 4921.00 | 4921.01 | 4902.00 | 4917.02 | 31.60 | 155427.31 | 4918.90 2014-01-09 01:40:00 | 4915.60 | 4916.55 | 4904.05 | 4909.99 | 11.65 | 57214.87 | 4909.88 2014-01-09 01:41:00 | 4902.00 | 4906.00 | 4890.00 | 4890.00 | 13.04 | 63875.10 | 4899.90 2014-01-09 01:42:00 | 4889.99 | 4899.99 | 4888.80 | 4888.80 | 8.19 | 40059.93 | 4891.32 2014-01-09 01:43:00 | 4898.99 | 4900.00 | 4888.97 | 4893.22 | 47.20 | 231034.12 | 4895.10 2014-01-09 01:44:00 | 4888.86 | 4890.01 | 4888.86 | 4890.01 | 5.56 | 27184.98 | 4889.38 2014-01-09 01:45:00 | 4893.78 | 4898.70 | 4880.00 | 4883.05 | 63.58 | 311053.01 | 4892.23 2014-01-09 01:46:00 | 4890.00 | 4897.98 | 4883.00 | 4884.00 | 26.47 | 129450.37 | 4890.46 2014-01-09 01:47:00 | 4880.00 | 4890.00 | 4878.99 | 4879.60 | 42.15 | 205842.84 | 4883.81 2014-01-09 01:48:00 | 4886.15 | 4897.00 | 4885.01 | 4890.94 | 35.19 | 172154.40 | 4892.14 2014-01-09 01:49:00 | 4893.63 | 4894.90 | 4889.00 | 4894.88 | 29.47 | 144189.03 | 4892.08 2014-01-09 01:50:00 | 4889.00 | 4896.12 | 4888.00 | 4888.00 | 4.65 | 22764.17 | 4892.36 2014-01-09 01:51:00 | 4888.00 | 4895.00 | 4888.00 | 4894.79 | 22.52 | 110131.35 | 4890.16 2014-01-09 01:52:00 | 4895.00 | 4896.00 | 4885.21 | 4891.51 | 9.28 | 45388.39 | 4890.99 2014-01-09 01:53:00 | 4890.01 | 4891.24 | 4887.00 | 4887.00 | 34.88 | 170577.03 | 4889.84 2014-01-09 01:54:00 | 4889.00 | 4919.58 | 4887.00 | 4919.31 | 14.40 | 70554.42 | 4901.31 2014-01-09 01:55:00 | 4916.00 | 4916.00 | 4902.01 | 4909.00 | 40.44 | 198423.46 | 4906.98 2014-01-09 01:56:00 | 4909.00 | 4920.00 | 4909.00 | 4913.51 | 58.63 | 288249.12 | 4916.24 2014-01-09 01:57:00 | 4913.50 | 4915.50 | 4910.00 | 4910.84 | 15.97 | 78451.17 | 4912.41 2014-01-09 01:58:00 | 4910.00 | 4911.40 | 4908.00 | 4909.00 | 14.74 | 72369.80 | 4910.09 2014-01-09 01:59:00 | 4902.01 | 4903.00 | 4902.00 | 4903.00 | 4.24 | 20787.01 | 4902.60 2014-01-09 02:00:00 | 4902.99 | 4909.00 | 4902.99 | 4908.00 | 74.37 | 364832.64 | 4905.77 2014-01-09 02:01:00 | 4905.00 | 4905.00 | 4897.66 | 4903.95 | 23.07 | 113026.60 | 4899.93 2014-01-09 02:02:00 | 4898.76 | 4900.00 | 4891.30 | 4893.18 | 26.37 | 129138.73 | 4896.63 2014-01-09 02:03:00 | 4895.32 | 4898.36 | 4876.00 | 4877.00 | 96.24 | 470305.43 | 4887.00 2014-01-09 02:04:00 | 4891.80 | 4893.00 | 4879.60 | 4886.07 | 61.73 | 301583.36 | 4885.29 2014-01-09 02:05:00 | 4880.01 | 4895.00 | 4878.00 | 4880.00 | 93.09 | 454668.44 | 4884.44 2014-01-09 02:06:00 | 4880.00 | 4892.99 | 4880.00 | 4881.00 | 41.20 | 201149.18 | 4882.74 2014-01-09 02:07:00 | 4880.99 | 4890.00 | 4880.44 | 4887.23 | 30.98 | 151313.89 | 4884.40 2014-01-09 02:08:00 | 4884.04 | 4889.83 | 4881.00 | 4881.00 | 27.75 | 135544.67 | 4885.37 2014-01-09 02:09:00 | 4881.01 | 4881.01 | 4877.00 | 4877.00 | 10.61 | 51766.96 | 4879.53 2014-01-09 02:10:00 | 4879.99 | 4881.01 | 4877.02 | 4881.01 | 14.41 | 70331.42 | 4880.40 2014-01-09 02:11:00 | 4881.00 | 4893.85 | 4881.00 | 4888.13 | 100.06 | 488698.87 | 4884.30 2014-01-09 02:12:00 | 4889.78 | 4889.78 | 4878.99 | 4883.00 | 10.59 | 51770.48 | 4886.77 2014-01-09 02:13:00 | 4879.99 | 4883.92 | 4877.31 | 4881.41 | 53.52 | 261262.54 | 4881.22 2014-01-09 02:14:00 | 4877.00 | 4881.82 | 4876.00 | 4876.00 | 27.09 | 132155.08 | 4879.09 2014-01-09 02:15:00 | 4875.00 | 4876.00 | 4875.00 | 4876.00 | 18.80 | 91640.60 | 4875.02 2014-01-09 02:16:00 | 4876.58 | 4880.00 | 4874.36 | 4880.00 | 47.11 | 229748.79 | 4876.65 2014-01-09 02:17:00 | 4880.01 | 4885.00 | 4879.33 | 4880.17 | 21.32 | 104057.35 | 4880.51 2014-01-09 02:18:00 | 4884.99 | 4886.80 | 4884.99 | 4885.01 | 5.05 | 24684.80 | 4885.18 2014-01-09 02:19:00 | 4885.00 | 4890.00 | 4885.00 | 4890.00 | 2.32 | 11344.83 | 4887.91 2014-01-09 02:20:00 | 4889.42 | 4889.42 | 4884.22 | 4886.20 | 46.89 | 229056.09 | 4885.49 2014-01-09 02:21:00 | 4884.25 | 4887.00 | 4881.00 | 4881.00 | 9.86 | 48149.55 | 4884.31 2014-01-09 02:22:00 | 4875.65 | 4879.19 | 4875.18 | 4876.40 | 61.60 | 300375.64 | 4876.39 2014-01-09 02:23:00 | 4875.00 | 4883.76 | 4874.16 | 4879.95 | 40.03 | 195213.64 | 4876.68 2014-01-09 02:24:00 | 4876.98 | 4882.00 | 4876.98 | 4882.00 | 4.66 | 22708.22 | 4877.20 2014-01-09 02:25:00 | 4880.59 | 4884.00 | 4878.93 | 4878.93 | 37.62 | 183645.96 | 4881.86 2014-01-09 02:26:00 | 4880.00 | 4880.00 | 4877.02 | 4877.02 | 0.70 | 3414.42 | 4877.74 2014-01-09 02:27:00 | 4879.92 | 4880.93 | 4877.06 | 4877.13 | 48.30 | 235614.68 | 4878.35 2014-01-09 02:28:00 | 4881.00 | 4888.79 | 4877.01 | 4880.50 | 122.40 | 597546.97 | 4881.76 2014-01-09 02:29:00 | 4889.00 | 4890.00 | 4887.98 | 4887.98 | 12.10 | 59151.23 | 4888.53 2014-01-09 02:30:00 | 4892.19 | 4900.00 | 4888.07 | 4900.00 | 150.62 | 736927.43 | 4892.79 2014-01-09 02:31:00 | 4894.00 | 4900.00 | 4892.09 | 4899.99 | 43.36 | 212353.38 | 4897.45 2014-01-09 02:32:00 | 4893.82 | 4895.36 | 4892.01 | 4894.01 | 14.72 | 72036.22 | 4894.76 2014-01-09 02:33:00 | 4894.01 | 4899.99 | 4894.01 | 4896.19 | 47.06 | 230454.25 | 4897.45 2014-01-09 02:34:00 | 4892.00 | 4899.99 | 4892.00 | 4896.80 | 52.89 | 259067.99 | 4898.15 2014-01-09 02:35:00 | 4897.40 | 4898.96 | 4891.00 | 4898.96 | 42.55 | 208357.75 | 4896.31 2014-01-09 02:36:00 | 4895.82 | 4898.98 | 4890.00 | 4890.00 | 72.35 | 354102.79 | 4894.51 2014-01-09 02:37:00 | 4886.40 | 4897.93 | 4877.50 | 4878.99 | 37.15 | 181722.76 | 4891.20 2014-01-09 02:38:00 | 4878.00 | 4886.78 | 4878.00 | 4881.62 | 36.92 | 180277.44 | 4883.32 2014-01-09 02:39:00 | 4886.17 | 4890.00 | 4886.17 | 4890.00 | 2.69 | 13141.11 | 4888.81 2014-01-09 02:40:00 | 4890.60 | 4894.75 | 4888.56 | 4889.40 | 22.47 | 109901.12 | 4891.45 2014-01-09 02:41:00 | 4891.23 | 4900.01 | 4888.74 | 4900.00 | 37.90 | 185590.63 | 4897.50 2014-01-09 02:42:00 | 4900.00 | 4904.00 | 4900.00 | 4904.00 | 7.80 | 38243.00 | 4901.69 2014-01-09 02:43:00 | 4903.00 | 4905.00 | 4900.00 | 4904.91 | 83.90 | 411270.73 | 4902.03 2014-01-09 02:44:00 | 4905.00 | 4905.00 | 4903.99 | 4903.99 | 0.66 | 3222.42 | 4904.75 2014-01-09 02:45:00 | 4903.99 | 4905.09 | 4900.49 | 4901.54 | 68.57 | 336168.05 | 4902.91 2014-01-09 02:46:00 | 4900.10 | 4907.84 | 4900.00 | 4902.73 | 71.60 | 351063.42 | 4903.05 2014-01-09 02:47:00 | 4906.76 | 4907.95 | 4900.25 | 4906.76 | 58.79 | 288362.76 | 4905.30 2014-01-09 02:48:00 | 4906.76 | 4906.77 | 4900.25 | 4902.20 | 27.32 | 133960.41 | 4903.92 2014-01-09 02:49:00 | 4901.15 | 4910.00 | 4901.15 | 4909.84 | 22.21 | 108958.87 | 4906.51 2014-01-09 02:50:00 | 4907.38 | 4910.00 | 4904.00 | 4904.00 | 15.34 | 75268.59 | 4907.97 2014-01-09 02:51:00 | 4902.00 | 4902.00 | 4888.10 | 4894.83 | 109.97 | 538323.86 | 4895.41 2014-01-09 02:52:00 | 4891.60 | 4895.99 | 4890.65 | 4895.25 | 17.40 | 85168.59 | 4894.75 2014-01-09 02:53:00 | 4892.45 | 4895.00 | 4889.64 | 4892.86 | 80.50 | 393837.63 | 4892.39 2014-01-09 02:54:00 | 4892.43 | 4895.80 | 4891.50 | 4894.85 | 72.26 | 353571.38 | 4893.25 2014-01-09 02:55:00 | 4892.21 | 4892.95 | 4892.00 | 4892.95 | 14.44 | 70648.13 | 4892.19 2014-01-09 02:56:00 | 4895.00 | 4896.00 | 4892.02 | 4894.31 | 56.48 | 276452.42 | 4894.35 2014-01-09 02:57:00 | 4892.37 | 4895.90 | 4892.37 | 4895.90 | 13.12 | 64208.05 | 4893.91 2014-01-09 02:58:00 | 4895.90 | 4895.90 | 4893.50 | 4895.90 | 3.58 | 17514.32 | 4895.00 2014-01-09 02:59:00 | 4895.90 | 4895.90 | 4893.11 | 4893.11 | 7.99 | 39129.45 | 4894.85 2014-01-09 03:00:00 | 4895.90 | 4900.00 | 4893.52 | 4899.61 | 45.34 | 222018.85 | 4896.32 2014-01-09 03:01:00 | 4898.13 | 4905.00 | 4897.20 | 4900.01 | 43.65 | 213835.50 | 4899.09 2014-01-09 03:02:00 | 4904.03 | 4914.59 | 4900.01 | 4903.48 | 61.62 | 302355.71 | 4906.46 2014-01-09 03:03:00 | 4902.00 | 4908.98 | 4899.30 | 4908.98 | 46.13 | 226163.60 | 4902.43 2014-01-09 03:04:00 | 4905.00 | 4908.85 | 4901.14 | 4907.99 | 10.84 | 53151.92 | 4904.22 2014-01-09 03:05:00 | 4908.85 | 4914.76 | 4908.85 | 4908.86 | 7.99 | 39243.87 | 4911.62 2014-01-09 03:06:00 | 4910.00 | 4914.99 | 4910.00 | 4910.01 | 7.49 | 36768.08 | 4912.23 2014-01-09 03:07:00 | 4910.01 | 4914.98 | 4910.01 | 4914.98 | 18.27 | 89747.99 | 4911.51 2014-01-09 03:08:00 | 4911.31 | 4928.64 | 4910.00 | 4926.07 | 40.30 | 198336.69 | 4922.12 2014-01-09 03:09:00 | 4928.10 | 4932.00 | 4925.00 | 4932.00 | 34.86 | 171784.79 | 4927.42 2014-01-09 03:10:00 | 4935.00 | 4940.01 | 4932.07 | 4936.00 | 71.60 | 353428.51 | 4936.08 2014-01-09 03:11:00 | 4940.00 | 4940.01 | 4937.00 | 4937.05 | 24.60 | 121509.43 | 4939.41 2014-01-09 03:12:00 | 4940.00 | 4944.40 | 4928.00 | 4928.00 | 114.73 | 566392.42 | 4936.66 2014-01-09 03:13:00 | 4928.00 | 4928.00 | 4914.99 | 4926.67 | 26.10 | 128532.63 | 4924.81 2014-01-09 03:14:00 | 4921.85 | 4927.99 | 4920.00 | 4920.00 | 56.58 | 278567.30 | 4923.77 2014-01-09 03:15:00 | 4916.27 | 4919.99 | 4915.12 | 4916.00 | 46.52 | 228767.83 | 4917.20 2014-01-09 03:16:00 | 4910.00 | 4916.74 | 4910.00 | 4915.61 | 38.21 | 187712.30 | 4913.03 2014-01-09 03:17:00 | 4916.74 | 4920.00 | 4915.99 | 4917.17 | 16.47 | 80998.66 | 4918.55 2014-01-09 03:18:00 | 4917.00 | 4919.00 | 4911.81 | 4913.26 | 70.82 | 348079.50 | 4914.99 2014-01-09 03:19:00 | 4913.01 | 4917.92 | 4910.00 | 4917.89 | 79.46 | 390635.01 | 4916.25 2014-01-09 03:20:00 | 4914.00 | 4917.00 | 4910.00 | 4912.94 | 70.85 | 348164.54 | 4914.39 2014-01-09 03:21:00 | 4915.63 | 4916.99 | 4911.56 | 4916.84 | 46.49 | 228437.55 | 4913.59 2014-01-09 03:22:00 | 4912.00 | 4916.99 | 4912.00 | 4912.28 | 58.43 | 287092.21 | 4913.69 2014-01-09 03:23:00 | 4913.40 | 4917.00 | 4913.05 | 4916.39 | 34.11 | 167660.75 | 4915.15 2014-01-09 03:24:00 | 4917.00 | 4925.00 | 4913.02 | 4915.00 | 39.51 | 194325.64 | 4918.52 2014-01-09 03:25:00 | 4916.83 | 4925.00 | 4915.85 | 4921.43 | 60.68 | 298582.28 | 4920.36 2014-01-09 03:26:00 | 4919.32 | 4924.97 | 4917.46 | 4918.00 | 66.62 | 327877.01 | 4921.30 2014-01-09 03:27:00 | 4920.00 | 4925.00 | 4920.00 | 4925.00 | 35.79 | 176209.93 | 4923.03 2014-01-09 03:28:00 | 4925.00 | 4925.00 | 4914.00 | 4914.00 | 39.45 | 194029.13 | 4918.73 2014-01-09 03:29:00 | 4915.39 | 4923.02 | 4911.67 | 4922.98 | 51.70 | 254164.02 | 4916.23 2014-01-09 03:30:00 | 4924.00 | 4924.00 | 4916.29 | 4919.17 | 62.45 | 307271.63 | 4920.12 2014-01-09 03:31:00 | 4917.80 | 4921.75 | 4916.00 | 4918.02 | 19.88 | 97767.03 | 4917.61 2014-01-09 03:32:00 | 4918.00 | 4919.96 | 4916.64 | 4917.26 | 10.77 | 52940.38 | 4917.82 2014-01-09 03:33:00 | 4917.00 | 4919.00 | 4911.60 | 4918.00 | 7.87 | 38677.43 | 4917.04 2014-01-09 03:34:00 | 4918.00 | 4918.94 | 4915.03 | 4916.13 | 55.85 | 274606.63 | 4916.95 2014-01-09 03:35:00 | 4917.34 | 4918.81 | 4915.20 | 4915.20 | 14.15 | 69580.79 | 4917.37 2014-01-09 03:36:00 | 4915.24 | 4915.24 | 4915.22 | 4915.22 | 1.20 | 5873.70 | 4915.23 2014-01-09 03:37:00 | 4916.07 | 4918.93 | 4916.07 | 4917.50 | 19.78 | 97270.24 | 4918.10 2014-01-09 03:38:00 | 4918.99 | 4920.00 | 4918.99 | 4918.99 | 0.33 | 1603.73 | 4919.41 2014-01-09 03:39:00 | 4919.00 | 4921.89 | 4915.10 | 4919.74 | 53.48 | 263084.07 | 4919.11 2014-01-09 03:40:00 | 4917.00 | 4918.90 | 4915.10 | 4915.10 | 38.42 | 188898.84 | 4916.68 2014-01-09 03:41:00 | 4915.10 | 4918.52 | 4915.00 | 4915.01 | 10.02 | 49245.96 | 4916.73 2014-01-09 03:42:00 | 4917.99 | 4918.00 | 4917.25 | 4917.25 | 4.44 | 21830.01 | 4917.78 2014-01-09 03:43:00 | 4917.00 | 4917.00 | 4917.00 | 4917.00 | 0.30 | 1475.10 | 4917.00 2014-01-09 03:44:00 | 4917.00 | 4917.00 | 4917.00 | 4917.00 | 1.10 | 5408.70 | 4917.00 2014-01-09 03:45:00 | 4915.00 | 4915.00 | 4909.00 | 4909.00 | 111.85 | 549440.69 | 4912.17 2014-01-09 03:46:00 | 4909.00 | 4919.18 | 4909.00 | 4909.00 | 42.00 | 206358.80 | 4913.19 2014-01-09 03:47:00 | 4908.00 | 4913.11 | 4903.99 | 4904.00 | 33.17 | 162731.19 | 4906.27 2014-01-09 03:48:00 | 4916.71 | 4917.23 | 4904.00 | 4914.85 | 80.61 | 395793.61 | 4910.29 2014-01-09 03:49:00 | 4914.84 | 4914.84 | 4906.30 | 4909.56 | 5.07 | 24892.62 | 4909.79 2014-01-09 03:50:00 | 4908.00 | 4914.63 | 4908.00 | 4910.00 | 77.19 | 379136.01 | 4911.79 2014-01-09 03:51:00 | 4914.00 | 4924.62 | 4909.19 | 4915.90 | 61.76 | 303612.59 | 4915.77 2014-01-09 03:52:00 | 4922.00 | 4922.00 | 4911.00 | 4919.44 | 21.52 | 105829.73 | 4917.28 2014-01-09 03:53:00 | 4917.40 | 4921.36 | 4916.01 | 4917.27 | 34.05 | 167433.65 | 4917.72 2014-01-09 03:54:00 | 4916.01 | 4916.83 | 4911.75 | 4913.98 | 53.51 | 262909.98 | 4913.75 2014-01-09 03:55:00 | 4916.99 | 4916.99 | 4912.96 | 4916.99 | 4.99 | 24533.01 | 4915.45 2014-01-09 03:56:00 | 4917.00 | 4920.00 | 4917.00 | 4920.00 | 22.82 | 112246.90 | 4919.87 2014-01-09 03:57:00 | 4920.00 | 4925.00 | 4918.02 | 4925.00 | 27.67 | 136205.80 | 4922.33 2014-01-09 03:58:00 | 4925.00 | 4925.01 | 4923.00 | 4923.00 | 11.37 | 55975.29 | 4923.93 2014-01-09 03:59:00 | 4923.01 | 4924.00 | 4923.01 | 4924.00 | 2.00 | 9847.16 | 4923.58 2014-01-09 04:00:00 | 4923.00 | 4923.00 | 4923.00 | 4923.00 | 0.11 | 556.30 | 4923.00 2014-01-09 04:01:00 | 4922.00 | 4923.00 | 4922.00 | 4923.00 | 3.02 | 14866.45 | 4922.67 2014-01-09 04:02:00 | 4923.01 | 4928.00 | 4923.01 | 4926.01 | 21.46 | 105678.37 | 4925.58 2014-01-09 04:03:00 | 4925.50 | 4926.00 | 4924.00 | 4926.00 | 2.28 | 11207.88 | 4924.37 2014-01-09 04:04:00 | 4926.00 | 4930.00 | 4926.00 | 4930.00 | 7.59 | 37423.40 | 4929.32 2014-01-09 04:05:00 | 4930.01 | 4934.43 | 4930.01 | 4930.61 | 20.12 | 99269.90 | 4933.65 2014-01-09 04:06:00 | 4931.01 | 4931.01 | 4924.02 | 4928.88 | 27.74 | 136657.54 | 4926.90 2014-01-09 04:07:00 | 4924.10 | 4925.00 | 4917.00 | 4917.00 | 8.14 | 40044.38 | 4919.46 2014-01-09 04:08:00 | 4917.00 | 4925.00 | 4916.00 | 4919.67 | 27.25 | 134051.78 | 4920.23 2014-01-09 04:09:00 | 4925.00 | 4925.00 | 4918.01 | 4925.00 | 2.95 | 14504.85 | 4921.90 2014-01-09 04:10:00 | 4925.00 | 4925.00 | 4925.00 | 4925.00 | 1.00 | 4925.00 | 4925.00 2014-01-09 04:11:00 | 4922.45 | 4929.00 | 4920.82 | 4927.82 | 44.54 | 219324.45 | 4924.10 2014-01-09 04:12:00 | 4928.62 | 4933.30 | 4920.00 | 4920.00 | 29.73 | 146574.75 | 4930.36 2014-01-09 04:13:00 | 4928.21 | 4928.21 | 4921.30 | 4927.61 | 34.49 | 169944.72 | 4926.93 2014-01-09 04:14:00 | 4923.55 | 4932.00 | 4921.30 | 4921.30 | 27.28 | 134405.48 | 4926.89 2014-01-09 04:15:00 | 4921.02 | 4930.00 | 4920.00 | 4930.00 | 21.66 | 106599.01 | 4922.60 2014-01-09 04:16:00 | 4930.00 | 4930.00 | 4921.78 | 4927.00 | 20.28 | 99862.90 | 4923.96 2014-01-09 04:17:00 | 4923.87 | 4927.00 | 4923.18 | 4925.42 | 34.10 | 167916.57 | 4924.38 2014-01-09 04:18:00 | 4927.00 | 4928.00 | 4922.44 | 4923.00 | 24.55 | 120876.84 | 4923.90 2014-01-09 04:19:00 | 4923.46 | 4929.90 | 4921.67 | 4928.52 | 37.00 | 182244.75 | 4926.07 2014-01-09 04:20:00 | 4921.03 | 4921.10 | 4921.03 | 4921.10 | 1.40 | 6874.77 | 4921.09 2014-01-09 04:21:00 | 4922.99 | 4926.61 | 4922.00 | 4923.36 | 20.67 | 101799.81 | 4924.05 2014-01-09 04:22:00 | . | . | . | . | . | . | . 2014-01-09 04:23:00 | 4924.00 | 4926.90 | 4923.41 | 4926.90 | 15.08 | 74292.65 | 4925.26 2014-01-09 04:24:00 | 4925.00 | 4927.00 | 4925.00 | 4927.00 | 7.55 | 37174.05 | 4926.33 2014-01-09 04:25:00 | 4927.00 | 4928.00 | 4927.00 | 4928.00 | 6.00 | 29565.00 | 4927.50 2014-01-09 04:26:00 | 4929.80 | 4929.90 | 4929.01 | 4929.01 | 3.11 | 15345.99 | 4929.65 2014-01-09 04:27:00 | 4929.01 | 4929.01 | 4927.00 | 4927.00 | 7.10 | 34984.63 | 4928.11 2014-01-09 04:28:00 | 4925.10 | 4925.10 | 4925.00 | 4925.00 | 2.08 | 10224.34 | 4925.02 2014-01-09 04:29:00 | . | . | . | . | . | . | . 2014-01-09 04:30:00 | 4926.17 | 4926.17 | 4926.17 | 4926.17 | 0.20 | 1004.94 | 4926.17 2014-01-09 04:31:00 | 4926.17 | 4929.39 | 4925.00 | 4929.39 | 10.24 | 50445.70 | 4926.82 2014-01-09 04:32:00 | 4929.99 | 4929.99 | 4928.21 | 4928.21 | 9.10 | 44853.23 | 4928.93 2014-01-09 04:33:00 | 4926.97 | 4929.19 | 4926.01 | 4927.31 | 8.15 | 40135.08 | 4927.57 2014-01-09 04:34:00 | 4926.02 | 4926.03 | 4926.02 | 4926.03 | 0.84 | 4113.23 | 4926.02 2014-01-09 04:35:00 | 4926.01 | 4927.00 | 4925.00 | 4927.00 | 14.05 | 69204.79 | 4925.96 2014-01-09 04:36:00 | 4929.98 | 4935.00 | 4927.00 | 4935.00 | 16.70 | 82314.20 | 4930.47 2014-01-09 04:37:00 | 4936.00 | 4950.00 | 4936.00 | 4947.99 | 61.31 | 303153.43 | 4944.68 2014-01-09 04:38:00 | 4945.00 | 4950.00 | 4940.05 | 4950.00 | 49.87 | 246676.41 | 4946.39 2014-01-09 04:39:00 | 4949.90 | 4950.00 | 4941.00 | 4941.30 | 13.49 | 66750.78 | 4948.90 2014-01-09 04:40:00 | 4947.77 | 4947.77 | 4933.00 | 4940.01 | 44.56 | 220224.61 | 4941.87 2014-01-09 04:41:00 | 4940.01 | 4940.01 | 4935.47 | 4939.98 | 15.82 | 78092.71 | 4937.26 2014-01-09 04:42:00 | 4939.98 | 4942.00 | 4939.98 | 4940.01 | 6.35 | 31380.83 | 4940.31 2014-01-09 04:43:00 | 4944.89 | 4947.09 | 4940.77 | 4947.09 | 47.65 | 235566.81 | 4943.59 2014-01-09 04:44:00 | 4948.32 | 4953.76 | 4946.15 | 4949.88 | 12.13 | 60030.74 | 4950.99 2014-01-09 04:45:00 | 4953.00 | 4954.00 | 4945.05 | 4945.05 | 16.42 | 81323.47 | 4952.71 2014-01-09 04:46:00 | 4945.05 | 4945.05 | 4940.01 | 4940.01 | 7.79 | 38513.17 | 4941.39 2014-01-09 04:47:00 | 4942.50 | 4944.99 | 4940.00 | 4940.00 | 15.98 | 78956.03 | 4941.86 2014-01-09 04:48:00 | 4942.00 | 4944.99 | 4940.01 | 4944.63 | 23.15 | 114431.71 | 4943.70 2014-01-09 04:49:00 | 4940.00 | 4940.00 | 4931.85 | 4931.85 | 6.15 | 30379.68 | 4938.98 2014-01-09 04:50:00 | 4930.00 | 4944.00 | 4930.00 | 4944.00 | 23.52 | 115970.44 | 4931.35 2014-01-09 04:51:00 | 4944.87 | 4949.00 | 4940.00 | 4945.48 | 33.20 | 164244.14 | 4946.52 2014-01-09 04:52:00 | 4944.87 | 4946.60 | 4940.18 | 4946.60 | 20.90 | 103327.75 | 4944.15 2014-01-09 04:53:00 | 4946.38 | 4946.99 | 4939.00 | 4939.00 | 4.90 | 24227.73 | 4946.45 2014-01-09 04:54:00 | 4942.86 | 4945.84 | 4940.31 | 4941.00 | 30.80 | 152215.39 | 4942.22 2014-01-09 04:55:00 | 4945.00 | 4946.99 | 4945.00 | 4946.99 | 4.01 | 19836.24 | 4946.69 2014-01-09 04:56:00 | 4946.99 | 4948.98 | 4946.00 | 4948.98 | 2.36 | 11664.78 | 4946.90 2014-01-09 04:57:00 | 4948.99 | 4953.00 | 4948.20 | 4949.99 | 47.09 | 233125.76 | 4950.43 2014-01-09 04:58:00 | 4949.99 | 4950.00 | 4941.87 | 4941.87 | 30.56 | 151135.23 | 4945.52 2014-01-09 04:59:00 | 4949.99 | 4949.99 | 4941.26 | 4949.99 | 32.23 | 159492.75 | 4947.97 2014-01-09 05:00:00 | 4949.90 | 4955.00 | 4946.11 | 4955.00 | 17.89 | 88558.59 | 4949.34 2014-01-09 05:01:00 | 4956.00 | 4958.00 | 4956.00 | 4956.01 | 4.03 | 19975.45 | 4956.69 2014-01-09 05:02:00 | 4956.02 | 4956.02 | 4956.00 | 4956.00 | 6.16 | 30504.20 | 4956.00 2014-01-09 05:03:00 | 4956.00 | 4958.00 | 4956.00 | 4958.00 | 10.23 | 50694.41 | 4957.89 2014-01-09 05:04:00 | 4956.02 | 4957.00 | 4955.00 | 4957.00 | 4.08 | 20225.93 | 4956.12 2014-01-09 05:05:00 | 4957.00 | 4957.00 | 4956.00 | 4956.00 | 4.78 | 23690.85 | 4956.25 2014-01-09 05:06:00 | 4955.99 | 4956.41 | 4951.03 | 4956.41 | 9.81 | 48587.06 | 4954.32 2014-01-09 05:07:00 | 4953.42 | 4955.48 | 4951.03 | 4955.48 | 33.60 | 166425.44 | 4953.88 2014-01-09 05:08:00 | 4952.00 | 4952.00 | 4951.00 | 4951.00 | 3.87 | 19181.27 | 4951.28 2014-01-09 05:09:00 | 4951.97 | 4956.00 | 4951.06 | 4956.00 | 11.16 | 55291.07 | 4953.07 2014-01-09 05:10:00 | 4957.01 | 4958.99 | 4956.00 | 4958.80 | 18.39 | 91154.23 | 4957.81 2014-01-09 05:11:00 | 4958.80 | 4960.00 | 4958.00 | 4960.00 | 7.13 | 35349.18 | 4959.20 2014-01-09 05:12:00 | 4961.00 | 4965.00 | 4961.00 | 4961.55 | 7.72 | 38302.37 | 4962.09 2014-01-09 05:13:00 | 4964.99 | 4966.00 | 4960.33 | 4965.00 | 38.06 | 188866.05 | 4962.85 2014-01-09 05:14:00 | 4966.51 | 4967.00 | 4966.51 | 4967.00 | 0.37 | 1832.79 | 4966.91 2014-01-09 05:15:00 | 4969.00 | 4970.00 | 4967.00 | 4970.00 | 19.40 | 96416.62 | 4969.93 2014-01-09 05:16:00 | 4974.00 | 4980.00 | 4974.00 | 4980.00 | 21.65 | 107793.35 | 4979.14 2014-01-09 05:17:00 | 4982.00 | 4985.00 | 4982.00 | 4985.00 | 8.42 | 41960.72 | 4983.46 2014-01-09 05:18:00 | 4986.00 | 4991.00 | 4986.00 | 4990.00 | 10.16 | 50699.86 | 4988.67 2014-01-09 05:19:00 | 4991.00 | 4999.00 | 4988.35 | 4998.00 | 43.06 | 215114.75 | 4995.70 2014-01-09 05:20:00 | 4997.90 | 4999.00 | 4980.07 | 4990.00 | 34.82 | 173829.08 | 4992.51 2014-01-09 05:21:00 | 4990.00 | 4995.00 | 4990.00 | 4992.00 | 17.36 | 86646.39 | 4990.58 2014-01-09 05:22:00 | 4992.00 | 4996.99 | 4990.00 | 4992.00 | 19.91 | 99467.26 | 4994.84 2014-01-09 05:23:00 | 4992.01 | 4992.01 | 4972.87 | 4979.44 | 33.10 | 164806.84 | 4979.66 2014-01-09 05:24:00 | 4971.00 | 4979.00 | 4971.00 | 4973.00 | 24.49 | 121831.29 | 4974.53 2014-01-09 05:25:00 | 4978.00 | 4978.00 | 4970.10 | 4975.80 | 22.18 | 110333.08 | 4973.77 2014-01-09 05:26:00 | 4973.00 | 4981.12 | 4961.00 | 4971.00 | 14.94 | 74227.75 | 4967.39 2014-01-09 05:27:00 | 4977.90 | 4984.00 | 4972.40 | 4981.93 | 36.28 | 180578.04 | 4977.34 2014-01-09 05:28:00 | 4978.32 | 4984.00 | 4978.04 | 4984.00 | 11.64 | 57967.87 | 4981.34 2014-01-09 05:29:00 | 4984.00 | 4984.00 | 4975.00 | 4978.75 | 21.56 | 107390.52 | 4981.24 2014-01-09 05:30:00 | 4978.46 | 4980.00 | 4975.00 | 4980.00 | 21.59 | 107478.98 | 4977.49 2014-01-09 05:31:00 | 4980.01 | 4982.00 | 4979.99 | 4980.01 | 3.81 | 18985.03 | 4980.33 2014-01-09 05:32:00 | 4980.01 | 4984.00 | 4980.00 | 4984.00 | 13.67 | 68113.00 | 4981.57 2014-01-09 05:33:00 | 4984.00 | 4984.00 | 4975.00 | 4975.00 | 39.17 | 194985.66 | 4977.30 2014-01-09 05:34:00 | 4975.00 | 4975.00 | 4956.00 | 4957.22 | 24.88 | 123499.41 | 4964.80 2014-01-09 05:35:00 | 4965.05 | 4965.05 | 4957.00 | 4960.02 | 11.99 | 59474.30 | 4961.98 2014-01-09 05:36:00 | 4957.10 | 4960.02 | 4948.16 | 4950.53 | 39.24 | 194322.72 | 4952.54 2014-01-09 05:37:00 | 4956.99 | 4957.00 | 4950.00 | 4955.99 | 5.55 | 27484.23 | 4954.79 2014-01-09 05:38:00 | 4956.00 | 4957.00 | 4950.00 | 4951.00 | 39.26 | 194455.92 | 4953.16 2014-01-09 05:39:00 | 4953.99 | 4953.99 | 4950.61 | 4953.99 | 1.65 | 8168.86 | 4953.83 2014-01-09 05:40:00 | 4950.60 | 4950.61 | 4949.02 | 4949.02 | 2.87 | 14187.66 | 4950.33 2014-01-09 05:41:00 | 4949.97 | 4949.99 | 4940.00 | 4948.00 | 20.60 | 101866.07 | 4945.92 2014-01-09 05:42:00 | 4946.55 | 4947.94 | 4940.00 | 4945.00 | 44.12 | 218148.92 | 4944.22 2014-01-09 05:43:00 | 4945.00 | 4945.00 | 4940.00 | 4940.00 | 6.84 | 33784.85 | 4942.20 2014-01-09 05:44:00 | 4947.99 | 4947.99 | 4940.00 | 4941.00 | 7.63 | 37669.26 | 4940.23 2014-01-09 05:45:00 | 4945.92 | 4946.99 | 4942.00 | 4944.27 | 22.80 | 112758.80 | 4944.69 2014-01-09 05:46:00 | 4945.61 | 4946.01 | 4940.00 | 4942.01 | 6.86 | 33878.12 | 4942.10 2014-01-09 05:47:00 | 4942.01 | 4942.01 | 4940.00 | 4942.00 | 6.08 | 30043.64 | 4940.58 2014-01-09 05:48:00 | 4942.00 | 4942.00 | 4927.17 | 4927.17 | 20.09 | 99154.84 | 4935.04 2014-01-09 05:49:00 | 4930.00 | 4940.00 | 4927.10 | 4940.00 | 24.92 | 122899.42 | 4932.55 2014-01-09 05:50:00 | 4938.02 | 4939.99 | 4938.00 | 4939.99 | 10.28 | 50757.82 | 4938.01 2014-01-09 05:51:00 | 4939.99 | 4940.00 | 4939.99 | 4940.00 | 1.30 | 6412.12 | 4940.00 2014-01-09 05:52:00 | 4940.99 | 4949.00 | 4940.99 | 4947.00 | 24.84 | 122799.89 | 4943.04 2014-01-09 05:53:00 | 4947.60 | 4950.00 | 4942.01 | 4946.67 | 26.92 | 133141.46 | 4946.00 2014-01-09 05:54:00 | 4950.60 | 4952.01 | 4945.47 | 4949.37 | 13.37 | 66143.26 | 4948.99 2014-01-09 05:55:00 | 4952.00 | 4953.39 | 4952.00 | 4953.39 | 8.31 | 41166.57 | 4952.07 2014-01-09 05:56:00 | 4952.21 | 4961.00 | 4952.21 | 4961.00 | 30.53 | 151342.62 | 4957.83 2014-01-09 05:57:00 | 4961.00 | 4966.50 | 4961.00 | 4962.01 | 18.96 | 94105.90 | 4963.92 2014-01-09 05:58:00 | 4965.00 | 4965.00 | 4963.00 | 4963.00 | 2.90 | 14402.51 | 4964.67 2014-01-09 05:59:00 | 4962.01 | 4966.50 | 4962.01 | 4963.01 | 5.53 | 27465.27 | 4964.80 2014-01-09 06:00:00 | 4963.01 | 4963.01 | 4950.00 | 4959.00 | 13.30 | 65966.02 | 4960.22 2014-01-09 06:01:00 | 4957.79 | 4957.79 | 4950.00 | 4950.00 | 27.22 | 134837.02 | 4953.24 2014-01-09 06:02:00 | 4950.00 | 4957.96 | 4947.03 | 4951.00 | 65.68 | 325257.26 | 4952.08 2014-01-09 06:03:00 | 4951.00 | 4964.95 | 4947.00 | 4960.00 | 30.70 | 152172.60 | 4957.57 2014-01-09 06:04:00 | 4960.00 | 4969.00 | 4960.00 | 4960.00 | 22.89 | 113585.51 | 4962.02 2014-01-09 06:05:00 | 4965.17 | 4967.00 | 4961.01 | 4965.00 | 54.32 | 269688.52 | 4964.54 2014-01-09 06:06:00 | 4963.32 | 4964.48 | 4960.00 | 4961.01 | 35.75 | 177399.33 | 4961.66 2014-01-09 06:07:00 | 4961.01 | 4961.01 | 4961.00 | 4961.00 | 27.75 | 137682.90 | 4961.01 2014-01-09 06:08:00 | 4961.00 | 4969.00 | 4961.00 | 4961.16 | 67.69 | 336152.33 | 4965.91 2014-01-09 06:09:00 | 4966.99 | 4969.00 | 4962.01 | 4969.00 | 62.31 | 309414.10 | 4965.72 2014-01-09 06:10:00 | 4969.00 | 4969.00 | 4962.00 | 4962.00 | 14.21 | 70581.41 | 4968.42 2014-01-09 06:11:00 | 4966.55 | 4967.79 | 4963.00 | 4965.97 | 35.41 | 175819.85 | 4965.54 2014-01-09 06:12:00 | 4963.00 | 4968.83 | 4963.00 | 4965.53 | 44.69 | 221965.91 | 4966.46 2014-01-09 06:13:00 | 4965.00 | 4970.00 | 4965.00 | 4965.01 | 31.88 | 158380.84 | 4967.72 2014-01-09 06:14:00 | 4965.02 | 4968.02 | 4965.02 | 4968.02 | 2.56 | 12701.98 | 4967.53 2014-01-09 06:15:00 | 4968.01 | 4972.00 | 4968.01 | 4972.00 | 10.28 | 51107.12 | 4970.54 2014-01-09 06:16:00 | 4972.00 | 4975.00 | 4972.00 | 4975.00 | 15.99 | 79540.37 | 4973.76 2014-01-09 06:17:00 | 4978.00 | 4978.00 | 4974.00 | 4974.00 | 27.78 | 138199.19 | 4974.77 2014-01-09 06:18:00 | 4974.00 | 4978.60 | 4973.00 | 4977.99 | 15.14 | 75349.34 | 4975.85 2014-01-09 06:19:00 | 4978.00 | 4980.00 | 4978.00 | 4980.00 | 2.43 | 12090.24 | 4979.50 2014-01-09 06:20:00 | 4980.02 | 4990.00 | 4980.02 | 4989.62 | 60.94 | 303919.83 | 4987.53 2014-01-09 06:21:00 | 4986.00 | 4990.00 | 4978.00 | 4978.00 | 57.36 | 286121.07 | 4988.08 2014-01-09 06:22:00 | 4978.00 | 4978.00 | 4970.20 | 4972.00 | 1.03 | 5121.60 | 4972.43 2014-01-09 06:23:00 | 4978.00 | 4985.00 | 4970.00 | 4980.02 | 38.87 | 193476.99 | 4977.92 2014-01-09 06:24:00 | 4980.93 | 4984.55 | 4980.05 | 4982.14 | 26.29 | 130998.74 | 4982.08 2014-01-09 06:25:00 | 4983.99 | 4988.00 | 4983.99 | 4986.00 | 57.13 | 284892.50 | 4986.48 2014-01-09 06:26:00 | 4986.00 | 4990.00 | 4980.71 | 4986.00 | 28.69 | 143061.63 | 4985.77 2014-01-09 06:27:00 | 4987.78 | 4998.00 | 4986.97 | 4996.00 | 42.19 | 210626.86 | 4992.93 2014-01-09 06:28:00 | 4998.00 | 5010.00 | 4996.00 | 5010.00 | 128.82 | 644120.27 | 5000.04 2014-01-09 06:29:00 | 5010.00 | 5020.00 | 5010.00 | 5017.73 | 91.80 | 460488.53 | 5016.00 2014-01-09 06:30:00 | 5018.01 | 5020.60 | 5000.00 | 5005.00 | 133.03 | 667337.27 | 5016.48 2014-01-09 06:31:00 | 5000.00 | 5000.21 | 4999.00 | 5000.00 | 45.12 | 225579.84 | 4999.66 2014-01-09 06:32:00 | 5001.00 | 5009.00 | 5000.00 | 5009.00 | 66.25 | 331395.62 | 5002.27 2014-01-09 06:33:00 | 5009.00 | 5020.00 | 5004.12 | 5016.00 | 51.60 | 258596.23 | 5011.94 2014-01-09 06:34:00 | 5018.00 | 5018.00 | 5009.10 | 5009.10 | 26.39 | 132292.21 | 5012.40 2014-01-09 06:35:00 | 5014.00 | 5014.00 | 5005.00 | 5005.00 | 21.91 | 109735.34 | 5007.77 2014-01-09 06:36:00 | 5005.00 | 5005.00 | 4999.00 | 5000.01 | 83.19 | 416048.25 | 5000.94 2014-01-09 06:37:00 | 5000.65 | 5010.00 | 5000.00 | 5005.00 | 74.19 | 371042.79 | 5001.59 2014-01-09 06:38:00 | 5009.01 | 5020.00 | 5005.00 | 5020.00 | 38.24 | 191681.25 | 5013.24 2014-01-09 06:39:00 | 5019.00 | 5020.50 | 5018.00 | 5019.00 | 19.06 | 95644.41 | 5019.12 2014-01-09 06:40:00 | 5017.90 | 5037.95 | 5017.90 | 5029.40 | 63.26 | 318099.56 | 5028.61 2014-01-09 06:41:00 | 5029.40 | 5037.00 | 5019.04 | 5037.00 | 118.41 | 595511.27 | 5029.06 2014-01-09 06:42:00 | 5037.00 | 5051.00 | 5037.00 | 5050.01 | 57.95 | 292403.15 | 5045.96 2014-01-09 06:43:00 | 5051.00 | 5079.00 | 5050.01 | 5070.00 | 58.13 | 294208.77 | 5061.22 2014-01-09 06:44:00 | 5070.00 | 5078.00 | 5059.00 | 5065.06 | 32.07 | 162452.84 | 5065.73 2014-01-09 06:45:00 | 5068.00 | 5080.00 | 5060.00 | 5070.00 | 131.81 | 668602.04 | 5072.39 2014-01-09 06:46:00 | 5076.41 | 5087.00 | 5060.00 | 5065.92 | 73.47 | 373042.02 | 5077.34 2014-01-09 06:47:00 | 5060.00 | 5071.00 | 5052.00 | 5061.48 | 47.03 | 238019.15 | 5060.90 2014-01-09 06:48:00 | 5064.99 | 5065.00 | 5052.00 | 5063.00 | 54.81 | 277280.66 | 5058.57 2014-01-09 06:49:00 | 5063.00 | 5065.60 | 5063.00 | 5063.00 | 30.96 | 156741.62 | 5063.37 2014-01-09 06:50:00 | 5063.31 | 5065.00 | 5052.00 | 5055.10 | 92.43 | 467574.88 | 5058.64 2014-01-09 06:51:00 | 5055.10 | 5059.99 | 5052.00 | 5052.00 | 54.15 | 273725.09 | 5055.41 2014-01-09 06:52:00 | 5052.00 | 5052.00 | 5028.87 | 5041.71 | 58.14 | 293013.22 | 5040.13 2014-01-09 06:53:00 | 5040.00 | 5045.00 | 5038.46 | 5040.01 | 79.11 | 398780.68 | 5041.03 2014-01-09 06:54:00 | 5039.47 | 5045.00 | 5035.92 | 5040.04 | 45.44 | 229051.82 | 5041.20 2014-01-09 06:55:00 | 5040.04 | 5045.04 | 5039.00 | 5039.00 | 44.60 | 224852.66 | 5041.54 2014-01-09 06:56:00 | 5039.00 | 5045.00 | 5022.00 | 5022.00 | 35.68 | 179610.73 | 5033.37 2014-01-09 06:57:00 | 5023.00 | 5030.00 | 5022.00 | 5024.20 | 35.70 | 179403.42 | 5024.74 2014-01-09 06:58:00 | 5029.00 | 5045.04 | 5029.00 | 5043.69 | 59.14 | 298070.38 | 5040.08 2014-01-09 06:59:00 | 5041.78 | 5042.93 | 5036.00 | 5040.00 | 30.45 | 153455.13 | 5040.41 2014-01-09 07:00:00 | 5040.00 | 5045.00 | 5040.00 | 5045.00 | 11.11 | 55999.33 | 5042.26 2014-01-09 07:01:00 | 5045.00 | 5047.00 | 5041.00 | 5045.00 | 11.01 | 55552.00 | 5043.76 2014-01-09 07:02:00 | 5046.22 | 5055.00 | 5046.00 | 5055.00 | 39.63 | 200127.91 | 5050.04 2014-01-09 07:03:00 | 5056.00 | 5060.00 | 5047.01 | 5047.01 | 85.55 | 432333.99 | 5053.70 2014-01-09 07:04:00 | 5055.05 | 5058.03 | 5055.00 | 5055.00 | 41.85 | 211636.96 | 5056.67 2014-01-09 07:05:00 | 5054.80 | 5055.00 | 5049.23 | 5049.44 | 14.29 | 72196.96 | 5052.27 2014-01-09 07:06:00 | 5054.20 | 5054.80 | 5050.00 | 5050.00 | 46.74 | 236144.16 | 5052.29 2014-01-09 07:07:00 | 5050.00 | 5059.00 | 5040.00 | 5045.74 | 141.92 | 716710.82 | 5050.10 2014-01-09 07:08:00 | 5050.60 | 5050.60 | 5035.00 | 5035.00 | 37.67 | 189902.03 | 5041.60 2014-01-09 07:09:00 | 5034.92 | 5034.92 | 5024.20 | 5024.20 | 51.16 | 257180.19 | 5026.88 2014-01-09 07:10:00 | 5024.20 | 5025.00 | 5022.00 | 5022.00 | 10.54 | 52971.41 | 5023.84 2014-01-09 07:11:00 | 5023.01 | 5023.01 | 5010.00 | 5016.01 | 31.58 | 158424.02 | 5017.07 2014-01-09 07:12:00 | 5016.00 | 5017.35 | 5010.00 | 5016.00 | 89.33 | 447814.20 | 5012.86 2014-01-09 07:13:00 | 5010.00 | 5017.00 | 5005.00 | 5011.68 | 29.14 | 146015.93 | 5011.70 2014-01-09 07:14:00 | 5016.00 | 5023.20 | 5016.00 | 5023.20 | 42.12 | 211466.08 | 5021.16 2014-01-09 07:15:00 | 5020.01 | 5022.99 | 5020.00 | 5020.00 | 23.47 | 117828.74 | 5020.40 2014-01-09 07:16:00 | 5020.00 | 5020.01 | 5001.00 | 5008.96 | 40.65 | 203739.82 | 5012.05 2014-01-09 07:17:00 | 5009.99 | 5009.99 | 4998.00 | 4998.00 | 36.40 | 182043.83 | 5000.65 2014-01-09 07:18:00 | 4996.00 | 4999.99 | 4991.00 | 4999.99 | 22.73 | 113503.21 | 4994.64 2014-01-09 07:19:00 | 4999.99 | 5017.19 | 4991.53 | 4999.99 | 51.94 | 259845.12 | 5002.70 2014-01-09 07:20:00 | 4999.99 | 5016.61 | 4999.99 | 5008.99 | 41.22 | 206494.70 | 5009.21 2014-01-09 07:21:00 | 5010.00 | 5010.00 | 5002.00 | 5008.00 | 38.66 | 193522.41 | 5005.49 2014-01-09 07:22:00 | 5008.00 | 5014.62 | 4999.99 | 4999.99 | 100.05 | 501025.17 | 5007.60 2014-01-09 07:23:00 | 5008.00 | 5008.00 | 4993.16 | 5001.00 | 92.44 | 462413.23 | 5002.25 2014-01-09 07:24:00 | 5001.00 | 5006.99 | 5001.00 | 5006.99 | 25.39 | 127036.33 | 5003.01 2014-01-09 07:25:00 | 5002.00 | 5005.74 | 5001.00 | 5001.00 | 14.42 | 72149.64 | 5002.75 2014-01-09 07:26:00 | 5001.99 | 5005.00 | 5001.99 | 5003.00 | 11.06 | 55326.26 | 5003.28 2014-01-09 07:27:00 | 5005.00 | 5010.00 | 5003.00 | 5010.00 | 14.35 | 71854.42 | 5005.88 2014-01-09 07:28:00 | 5010.00 | 5014.00 | 5010.00 | 5014.00 | 14.75 | 73898.68 | 5010.76 2014-01-09 07:29:00 | 5014.40 | 5015.94 | 5012.41 | 5013.00 | 19.16 | 96052.71 | 5014.24 2014-01-09 07:30:00 | 5013.00 | 5018.05 | 5013.00 | 5018.00 | 8.30 | 41643.30 | 5016.66 2014-01-09 07:31:00 | 5018.00 | 5019.99 | 5018.00 | 5019.99 | 9.86 | 49491.03 | 5019.37 2014-01-09 07:32:00 | 5019.99 | 5027.80 | 5014.02 | 5019.98 | 48.98 | 245936.50 | 5021.47 2014-01-09 07:33:00 | 5015.65 | 5022.20 | 5005.50 | 5022.20 | 60.69 | 304262.62 | 5013.55 2014-01-09 07:34:00 | 5021.18 | 5025.00 | 5015.00 | 5018.30 | 65.41 | 328263.76 | 5018.94 2014-01-09 07:35:00 | 5022.00 | 5029.00 | 5016.21 | 5025.00 | 29.85 | 149877.82 | 5020.53 2014-01-09 07:36:00 | 5028.05 | 5028.05 | 5020.00 | 5023.43 | 92.64 | 465298.63 | 5022.44 2014-01-09 07:37:00 | 5022.24 | 5030.00 | 5020.10 | 5028.00 | 41.32 | 207624.38 | 5025.40 2014-01-09 07:38:00 | 5029.00 | 5030.00 | 5027.00 | 5029.00 | 15.54 | 78124.13 | 5028.91 2014-01-09 07:39:00 | 5029.00 | 5038.44 | 5029.00 | 5037.00 | 31.40 | 158053.83 | 5034.20 2014-01-09 07:40:00 | 5037.60 | 5040.00 | 5037.00 | 5038.00 | 20.03 | 100919.08 | 5038.40 2014-01-09 07:41:00 | 5038.00 | 5040.00 | 5037.00 | 5040.00 | 14.14 | 71261.13 | 5038.26 2014-01-09 07:42:00 | 5041.00 | 5041.00 | 5037.00 | 5037.00 | 15.22 | 76696.15 | 5039.83 2014-01-09 07:43:00 | 5037.01 | 5039.99 | 5037.01 | 5039.99 | 3.00 | 15132.04 | 5038.98 2014-01-09 07:44:00 | 5040.00 | 5043.00 | 5040.00 | 5043.00 | 9.87 | 49766.16 | 5041.65 2014-01-09 07:45:00 | 5042.99 | 5055.00 | 5042.99 | 5055.00 | 26.52 | 133897.20 | 5048.34 2014-01-09 07:46:00 | 5051.00 | 5060.00 | 5040.00 | 5049.15 | 40.78 | 205927.62 | 5049.84 2014-01-09 07:47:00 | 5050.00 | 5050.00 | 5041.00 | 5049.00 | 70.48 | 355754.85 | 5047.31 2014-01-09 07:48:00 | 5049.00 | 5049.23 | 5041.00 | 5049.00 | 41.11 | 207512.63 | 5047.62 2014-01-09 07:49:00 | 5049.00 | 5049.00 | 5041.00 | 5041.84 | 38.30 | 193216.01 | 5044.28 2014-01-09 07:50:00 | 5041.01 | 5050.00 | 5041.01 | 5050.00 | 65.72 | 331729.94 | 5047.63 2014-01-09 07:51:00 | 5050.00 | 5055.00 | 5050.00 | 5053.00 | 56.45 | 285153.05 | 5051.52 2014-01-09 07:52:00 | 5052.01 | 5057.98 | 5051.01 | 5057.98 | 68.49 | 346226.73 | 5055.00 2014-01-09 07:53:00 | 5055.81 | 5057.99 | 5052.00 | 5052.02 | 25.57 | 129256.68 | 5054.62 2014-01-09 07:54:00 | 5054.99 | 5055.01 | 5050.00 | 5055.00 | 34.29 | 173259.55 | 5052.62 2014-01-09 07:55:00 | 5055.00 | 5055.00 | 5050.01 | 5052.02 | 42.57 | 215038.71 | 5051.77 2014-01-09 07:56:00 | 5050.01 | 5052.00 | 5050.00 | 5052.00 | 11.90 | 60084.24 | 5051.22 2014-01-09 07:57:00 | 5052.00 | 5052.01 | 5052.00 | 5052.00 | 9.38 | 47387.80 | 5052.00 2014-01-09 07:58:00 | 5052.00 | 5052.01 | 5050.00 | 5052.00 | 30.51 | 154073.45 | 5050.76 2014-01-09 07:59:00 | 5052.00 | 5052.00 | 5049.25 | 5049.25 | 59.73 | 301616.49 | 5050.09 2014-01-09 08:00:00 | 5048.45 | 5049.99 | 5028.50 | 5043.75 | 43.00 | 216820.58 | 5042.46 2014-01-09 08:01:00 | 5042.00 | 5042.00 | 5030.00 | 5033.32 | 102.39 | 515733.27 | 5037.00 2014-01-09 08:02:00 | 5036.99 | 5039.00 | 5030.00 | 5038.99 | 41.71 | 209984.12 | 5034.75 2014-01-09 08:03:00 | 5038.99 | 5039.00 | 5038.99 | 5039.00 | 0.58 | 2937.73 | 5038.99 2014-01-09 08:04:00 | 5039.00 | 5040.00 | 5038.00 | 5038.00 | 12.49 | 62942.63 | 5039.85 2014-01-09 08:05:00 | 5038.00 | 5043.78 | 5036.63 | 5036.70 | 34.77 | 175246.63 | 5040.46 2014-01-09 08:06:00 | 5037.23 | 5044.01 | 5037.00 | 5044.00 | 40.62 | 204792.21 | 5041.78 2014-01-09 08:07:00 | 5045.00 | 5050.60 | 5045.00 | 5050.60 | 4.96 | 25024.95 | 5048.41 2014-01-09 08:08:00 | 5052.00 | 5060.00 | 5051.81 | 5051.81 | 39.49 | 199619.78 | 5054.56 2014-01-09 08:09:00 | 5052.01 | 5057.01 | 5050.00 | 5054.98 | 33.33 | 168392.68 | 5052.13 2014-01-09 08:10:00 | 5051.76 | 5054.38 | 5050.63 | 5051.98 | 33.14 | 167404.16 | 5052.03 2014-01-09 08:11:00 | 5051.98 | 5052.97 | 5051.98 | 5052.00 | 4.47 | 22602.83 | 5052.04 2014-01-09 08:12:00 | 5052.00 | 5052.00 | 5041.00 | 5041.00 | 60.60 | 305887.72 | 5047.32 2014-01-09 08:13:00 | 5041.00 | 5049.97 | 5040.00 | 5048.99 | 76.82 | 387492.97 | 5044.36 2014-01-09 08:14:00 | 5045.58 | 5048.00 | 5045.58 | 5047.96 | 17.27 | 87159.19 | 5046.56 2014-01-09 08:15:00 | 5045.19 | 5049.99 | 5045.19 | 5049.99 | 46.45 | 234442.66 | 5047.20 2014-01-09 08:16:00 | 5049.00 | 5049.99 | 5049.00 | 5049.01 | 8.87 | 44792.74 | 5049.34 2014-01-09 08:17:00 | 5049.98 | 5049.99 | 5049.01 | 5049.01 | 9.02 | 45525.42 | 5049.96 2014-01-09 08:18:00 | 5049.01 | 5049.01 | 5049.00 | 5049.00 | 2.02 | 10214.13 | 5049.00 2014-01-09 08:19:00 | 5048.99 | 5048.99 | 5040.10 | 5046.89 | 35.86 | 180945.23 | 5045.88 2014-01-09 08:20:00 | 5047.00 | 5047.88 | 5040.05 | 5045.90 | 70.13 | 353712.32 | 5043.45 2014-01-09 08:21:00 | 5046.00 | 5046.00 | 5042.94 | 5044.10 | 13.38 | 67493.25 | 5045.47 2014-01-09 08:22:00 | 5045.00 | 5049.00 | 5044.10 | 5045.63 | 19.43 | 98044.63 | 5046.30 2014-01-09 08:23:00 | 5048.00 | 5051.00 | 5046.01 | 5051.00 | 33.74 | 170340.16 | 5049.06 2014-01-09 08:24:00 | 5051.00 | 5055.00 | 5051.00 | 5055.00 | 18.58 | 93925.37 | 5054.64 2014-01-09 08:25:00 | 5055.00 | 5055.00 | 5047.02 | 5050.39 | 21.77 | 109974.91 | 5051.44 2014-01-09 08:26:00 | 5050.40 | 5060.00 | 5050.40 | 5051.76 | 16.65 | 84139.46 | 5054.64 2014-01-09 08:27:00 | 5060.00 | 5064.98 | 5051.19 | 5064.98 | 18.70 | 94549.24 | 5055.84 2014-01-09 08:28:00 | 5064.20 | 5065.00 | 5062.00 | 5065.00 | 10.27 | 52020.00 | 5064.75 2014-01-09 08:29:00 | 5065.01 | 5077.00 | 5065.00 | 5077.00 | 45.65 | 231387.59 | 5068.73 2014-01-09 08:30:00 | 5077.00 | 5085.00 | 5077.00 | 5082.46 | 29.41 | 149407.41 | 5080.68 2014-01-09 08:31:00 | 5084.00 | 5087.00 | 5080.02 | 5081.30 | 30.55 | 155299.71 | 5083.79 2014-01-09 08:32:00 | 5080.00 | 5080.00 | 5061.00 | 5079.00 | 27.48 | 139274.23 | 5068.39 2014-01-09 08:33:00 | 5080.00 | 5088.00 | 5076.00 | 5087.00 | 39.31 | 199890.32 | 5084.59 2014-01-09 08:34:00 | 5087.00 | 5090.00 | 5076.00 | 5078.20 | 140.93 | 716117.70 | 5081.41 2014-01-09 08:35:00 | 5081.32 | 5089.00 | 5072.00 | 5089.00 | 23.83 | 121051.49 | 5080.01 2014-01-09 08:36:00 | 5083.00 | 5089.00 | 5076.00 | 5078.00 | 58.02 | 294873.82 | 5081.93 2014-01-09 08:37:00 | 5079.99 | 5084.78 | 5072.00 | 5082.20 | 61.58 | 312875.47 | 5080.71 2014-01-09 08:38:00 | 5083.94 | 5083.94 | 5078.00 | 5078.65 | 30.57 | 155314.07 | 5080.44 2014-01-09 08:39:00 | 5080.02 | 5081.99 | 5078.65 | 5078.80 | 84.41 | 428834.59 | 5080.20 2014-01-09 08:40:00 | 5078.66 | 5080.00 | 5077.10 | 5078.66 | 12.05 | 61213.90 | 5078.31 2014-01-09 08:41:00 | 5078.00 | 5079.00 | 5077.10 | 5078.66 | 6.37 | 32355.42 | 5078.55 2014-01-09 08:42:00 | 5078.66 | 5078.66 | 5064.00 | 5075.00 | 29.73 | 150930.18 | 5076.70 2014-01-09 08:43:00 | 5070.30 | 5074.99 | 5070.30 | 5071.01 | 52.21 | 264846.18 | 5072.90 2014-01-09 08:44:00 | 5071.01 | 5072.00 | 5063.01 | 5063.01 | 82.81 | 419650.30 | 5067.57 2014-01-09 08:45:00 | 5063.01 | 5064.00 | 5055.00 | 5055.00 | 31.71 | 160433.08 | 5059.23 2014-01-09 08:46:00 | 5054.00 | 5054.00 | 5050.00 | 5050.00 | 22.05 | 111373.83 | 5051.43 2014-01-09 08:47:00 | 5050.00 | 5063.01 | 5043.11 | 5051.26 | 90.48 | 457540.84 | 5056.87 2014-01-09 08:48:00 | 5056.28 | 5059.99 | 5056.28 | 5056.29 | 23.84 | 120604.20 | 5059.11 2014-01-09 08:49:00 | 5057.00 | 5059.05 | 5056.98 | 5059.05 | 2.00 | 10136.27 | 5058.02 2014-01-09 08:50:00 | 5056.98 | 5058.00 | 5056.28 | 5056.29 | 5.32 | 26879.71 | 5056.38 2014-01-09 08:51:00 | 5056.29 | 5056.38 | 5050.00 | 5050.00 | 50.13 | 253482.65 | 5056.10 2014-01-09 08:52:00 | 5049.98 | 5050.00 | 5044.28 | 5046.39 | 6.82 | 34394.68 | 5046.17 2014-01-09 08:53:00 | 5045.00 | 5045.00 | 5043.10 | 5043.10 | 5.80 | 29281.16 | 5045.00 2014-01-09 08:54:00 | 5044.99 | 5056.26 | 5044.29 | 5045.78 | 115.33 | 582248.14 | 5048.67 2014-01-09 08:55:00 | 5049.19 | 5058.56 | 5047.00 | 5054.24 | 42.92 | 216849.07 | 5052.64 2014-01-09 08:56:00 | 5056.71 | 5060.00 | 5053.23 | 5060.00 | 111.23 | 562508.42 | 5056.98 2014-01-09 08:57:00 | 5058.15 | 5060.00 | 5053.70 | 5060.00 | 54.88 | 277501.68 | 5056.61 2014-01-09 08:58:00 | 5060.00 | 5090.00 | 5054.14 | 5059.99 | 73.65 | 373060.61 | 5065.39 2014-01-09 08:59:00 | 5060.00 | 5069.99 | 5059.99 | 5069.99 | 77.00 | 390062.47 | 5065.88 2014-01-09 09:00:00 | 5069.99 | 5074.37 | 5063.01 | 5063.01 | 33.92 | 171997.22 | 5071.42 2014-01-09 09:01:00 | 5069.00 | 5069.01 | 5064.00 | 5064.00 | 68.48 | 346953.68 | 5066.72 2014-01-09 09:02:00 | 5064.00 | 5069.00 | 5064.00 | 5069.00 | 4.86 | 24623.78 | 5066.62 2014-01-09 09:03:00 | 5065.00 | 5065.00 | 5061.02 | 5061.02 | 9.30 | 47065.60 | 5063.00 2014-01-09 09:04:00 | 5061.00 | 5061.21 | 5055.20 | 5058.20 | 31.62 | 159937.03 | 5057.94 2014-01-09 09:05:00 | 5058.80 | 5059.99 | 5055.00 | 5055.02 | 9.40 | 47548.35 | 5056.18 2014-01-09 09:06:00 | 5055.01 | 5055.99 | 5046.89 | 5055.99 | 23.53 | 118843.65 | 5051.16 2014-01-09 09:07:00 | 5046.00 | 5055.99 | 5046.00 | 5055.99 | 81.35 | 410855.88 | 5050.22 2014-01-09 09:08:00 | 5055.78 | 5060.00 | 5047.02 | 5047.02 | 86.21 | 435560.27 | 5052.26 2014-01-09 09:09:00 | 5050.00 | 5050.00 | 5047.00 | 5049.00 | 5.39 | 27226.67 | 5048.52 2014-01-09 09:10:00 | 5049.00 | 5049.00 | 5045.40 | 5045.40 | 14.73 | 74341.79 | 5046.28 2014-01-09 09:11:00 | 5045.40 | 5052.90 | 5045.01 | 5052.90 | 14.69 | 74162.96 | 5047.16 2014-01-09 09:12:00 | 5052.90 | 5052.90 | 5052.00 | 5052.00 | 1.34 | 6744.92 | 5052.38 2014-01-09 09:13:00 | 5051.01 | 5052.00 | 5050.00 | 5051.01 | 36.80 | 185853.29 | 5050.50 2014-01-09 09:14:00 | 5051.01 | 5051.01 | 5050.00 | 5050.00 | 6.11 | 30842.04 | 5050.28 2014-01-09 09:15:00 | 5050.00 | 5050.00 | 5045.00 | 5049.99 | 21.18 | 106942.49 | 5048.51 2014-01-09 09:16:00 | 5049.99 | 5049.99 | 5035.78 | 5035.78 | 32.01 | 161533.73 | 5045.72 2014-01-09 09:17:00 | 5035.42 | 5037.92 | 5030.00 | 5030.00 | 65.33 | 328837.87 | 5033.41 2014-01-09 09:18:00 | 5030.00 | 5038.00 | 5030.00 | 5038.00 | 34.58 | 173994.63 | 5031.65 2014-01-09 09:19:00 | 5036.74 | 5037.94 | 5030.00 | 5037.00 | 42.58 | 214354.90 | 5034.05 2014-01-09 09:20:00 | 5036.61 | 5036.84 | 5032.99 | 5032.99 | 22.67 | 114158.43 | 5036.55 2014-01-09 09:21:00 | 5032.99 | 5035.00 | 5027.44 | 5035.00 | 31.68 | 159363.12 | 5030.72 2014-01-09 09:22:00 | 5031.49 | 5034.90 | 5027.11 | 5027.11 | 7.65 | 38469.56 | 5031.99 2014-01-09 09:23:00 | 5032.30 | 5035.00 | 5021.00 | 5035.00 | 47.96 | 241278.68 | 5031.04 2014-01-09 09:24:00 | 5033.01 | 5034.99 | 5022.39 | 5024.53 | 77.30 | 388682.58 | 5028.43 2014-01-09 09:25:00 | 5030.16 | 5030.16 | 5024.60 | 5024.60 | 14.92 | 75040.20 | 5029.50 2014-01-09 09:26:00 | 5024.60 | 5030.00 | 5021.00 | 5022.20 | 36.87 | 185216.86 | 5023.92 2014-01-09 09:27:00 | 5023.00 | 5024.99 | 5021.11 | 5024.99 | 62.67 | 314781.71 | 5023.01 2014-01-09 09:28:00 | 5022.20 | 5022.20 | 5020.00 | 5022.00 | 15.07 | 75643.96 | 5021.17 2014-01-09 09:29:00 | 5022.00 | 5022.00 | 5014.99 | 5015.00 | 29.56 | 148353.18 | 5018.20 2014-01-09 09:30:00 | 5015.00 | 5018.77 | 5015.00 | 5015.00 | 34.51 | 173165.34 | 5017.54 2014-01-09 09:31:00 | 5019.01 | 5019.01 | 5015.00 | 5015.01 | 53.99 | 270826.32 | 5016.14 2014-01-09 09:32:00 | 5015.00 | 5015.01 | 5000.00 | 5001.01 | 76.38 | 382535.47 | 5008.19 2014-01-09 09:33:00 | 5001.01 | 5014.97 | 5000.00 | 5000.00 | 30.21 | 151226.86 | 5005.36 2014-01-09 09:34:00 | 5000.00 | 5002.00 | 4981.05 | 4981.33 | 65.67 | 327793.25 | 4991.90 2014-01-09 09:35:00 | 4985.00 | 4985.00 | 4952.33 | 4975.00 | 76.41 | 380120.09 | 4974.48 2014-01-09 09:36:00 | 4957.00 | 4995.00 | 4953.00 | 4995.00 | 45.03 | 224039.44 | 4974.90 2014-01-09 09:37:00 | 4995.00 | 4999.00 | 4975.00 | 4981.95 | 42.09 | 209799.49 | 4984.19 2014-01-09 09:38:00 | 4976.00 | 4989.99 | 4961.10 | 4978.08 | 37.92 | 188779.08 | 4977.83 2014-01-09 09:39:00 | 4987.00 | 4991.00 | 4970.01 | 4986.99 | 70.59 | 351160.11 | 4974.43 2014-01-09 09:40:00 | 4971.02 | 4979.67 | 4971.00 | 4972.01 | 47.32 | 235449.93 | 4975.91 2014-01-09 09:41:00 | 4972.01 | 4972.01 | 4958.00 | 4958.00 | 41.03 | 203714.16 | 4964.76 2014-01-09 09:42:00 | 4958.00 | 4966.39 | 4951.00 | 4965.75 | 29.90 | 148271.47 | 4959.24 2014-01-09 09:43:00 | 4970.00 | 4985.00 | 4968.00 | 4980.01 | 12.24 | 60915.22 | 4977.55 2014-01-09 09:44:00 | 4988.00 | 4997.60 | 4982.24 | 4991.57 | 46.51 | 231984.26 | 4988.16 2014-01-09 09:45:00 | 4990.01 | 5000.00 | 4990.00 | 4993.00 | 58.52 | 292350.33 | 4996.08 2014-01-09 09:46:00 | 4993.00 | 5000.00 | 4992.00 | 5000.00 | 83.21 | 415752.49 | 4996.36 2014-01-09 09:47:00 | 5000.00 | 5010.60 | 4993.88 | 4993.88 | 34.50 | 172556.43 | 5001.64 2014-01-09 09:48:00 | 4994.00 | 4994.74 | 4989.50 | 4989.50 | 23.96 | 119608.87 | 4991.81 2014-01-09 09:49:00 | 4989.51 | 4990.01 | 4982.24 | 4990.00 | 37.14 | 185245.29 | 4987.49 2014-01-09 09:50:00 | 4990.00 | 4993.88 | 4983.00 | 4984.00 | 51.85 | 258566.36 | 4987.30 2014-01-09 09:51:00 | 4987.99 | 4988.00 | 4984.11 | 4985.00 | 49.73 | 247929.18 | 4985.81 2014-01-09 09:52:00 | 4985.00 | 4990.38 | 4985.00 | 4990.38 | 2.00 | 9997.66 | 4988.85 2014-01-09 09:53:00 | 4990.00 | 4996.00 | 4989.49 | 4990.72 | 28.99 | 144712.75 | 4992.68 2014-01-09 09:54:00 | 4994.36 | 4994.36 | 4994.00 | 4994.00 | 7.75 | 38705.93 | 4994.31 2014-01-09 09:55:00 | 4992.50 | 5000.00 | 4992.50 | 4998.11 | 32.93 | 164529.19 | 4996.94 2014-01-09 09:56:00 | 5008.81 | 5015.00 | 5000.19 | 5014.60 | 52.31 | 262024.34 | 5008.78 2014-01-09 09:57:00 | 5014.60 | 5017.90 | 5012.00 | 5015.01 | 8.98 | 45009.06 | 5014.94 2014-01-09 09:58:00 | 5017.90 | 5020.00 | 5016.00 | 5020.00 | 25.97 | 130315.68 | 5017.93 2014-01-09 09:59:00 | 5025.47 | 5030.00 | 5021.00 | 5028.99 | 41.51 | 208599.87 | 5025.66 2014-01-09 10:00:00 | 5029.00 | 5032.94 | 5023.00 | 5030.60 | 38.28 | 192536.06 | 5029.41 2014-01-09 10:01:00 | 5033.00 | 5037.00 | 5031.00 | 5035.00 | 25.73 | 129508.51 | 5033.56 2014-01-09 10:02:00 | 5031.00 | 5036.00 | 5031.00 | 5032.56 | 13.46 | 67724.61 | 5033.42 2014-01-09 10:03:00 | 5033.79 | 5035.40 | 5030.00 | 5030.00 | 19.01 | 95660.18 | 5032.89 2014-01-09 10:04:00 | 5029.99 | 5030.00 | 5020.00 | 5021.38 | 71.78 | 360546.55 | 5023.15 2014-01-09 10:05:00 | 5021.89 | 5025.00 | 5020.01 | 5020.10 | 35.35 | 177576.90 | 5022.97 2014-01-09 10:06:00 | 5020.50 | 5020.50 | 5003.37 | 5009.82 | 34.53 | 172975.48 | 5009.14 2014-01-09 10:07:00 | 5007.72 | 5019.99 | 5000.00 | 5019.00 | 86.44 | 433040.35 | 5009.84 2014-01-09 10:08:00 | 5015.00 | 5030.00 | 5015.00 | 5029.23 | 42.64 | 214210.33 | 5023.46 2014-01-09 10:09:00 | 5025.38 | 5036.00 | 5023.51 | 5030.00 | 29.70 | 149411.21 | 5031.19 2014-01-09 10:10:00 | 5030.00 | 5034.00 | 5015.00 | 5018.30 | 59.99 | 301088.47 | 5018.89 2014-01-09 10:11:00 | 5020.00 | 5020.00 | 5014.99 | 5020.00 | 4.70 | 23582.67 | 5016.52 2014-01-09 10:12:00 | 5020.00 | 5029.00 | 5020.00 | 5028.01 | 51.01 | 256273.91 | 5023.99 2014-01-09 10:13:00 | 5028.01 | 5028.61 | 5024.00 | 5024.01 | 24.06 | 120911.51 | 5026.04 2014-01-09 10:14:00 | 5024.01 | 5028.01 | 5021.00 | 5024.01 | 15.52 | 77989.38 | 5024.44 2014-01-09 10:15:00 | 5024.00 | 5025.00 | 5020.00 | 5021.58 | 36.16 | 181632.90 | 5022.62 2014-01-09 10:16:00 | 5024.35 | 5024.88 | 5015.00 | 5016.92 | 56.31 | 282666.96 | 5019.57 2014-01-09 10:17:00 | 5016.79 | 5019.00 | 5007.00 | 5014.24 | 71.03 | 356147.83 | 5014.33 2014-01-09 10:18:00 | 5012.00 | 5017.82 | 5012.00 | 5015.57 | 17.97 | 90112.94 | 5014.91 2014-01-09 10:19:00 | 5016.99 | 5016.99 | 5007.00 | 5007.00 | 22.16 | 111071.57 | 5013.39 2014-01-09 10:20:00 | 5010.00 | 5011.00 | 5006.84 | 5006.84 | 31.66 | 158550.92 | 5008.40 2014-01-09 10:21:00 | 5005.61 | 5010.07 | 5003.00 | 5003.00 | 29.72 | 148850.16 | 5007.74 2014-01-09 10:22:00 | 5003.00 | 5004.99 | 5000.00 | 5004.99 | 22.19 | 110966.63 | 5001.65 2014-01-09 10:23:00 | 5004.99 | 5011.00 | 5003.82 | 5011.00 | 19.25 | 96394.09 | 5008.27 2014-01-09 10:24:00 | 5010.62 | 5015.01 | 5006.13 | 5011.01 | 15.65 | 78430.73 | 5010.59 2014-01-09 10:25:00 | 5011.01 | 5014.99 | 5005.00 | 5012.59 | 30.55 | 153100.61 | 5012.13 2014-01-09 10:26:00 | 5015.00 | 5015.00 | 5006.10 | 5008.18 | 53.17 | 266304.98 | 5009.03 2014-01-09 10:27:00 | 5009.02 | 5010.20 | 5006.00 | 5006.11 | 10.51 | 52599.11 | 5007.05 2014-01-09 10:28:00 | 5006.11 | 5011.98 | 5006.11 | 5008.14 | 85.79 | 429752.20 | 5009.23 2014-01-09 10:29:00 | 5010.00 | 5010.00 | 5006.00 | 5006.00 | 10.89 | 54530.81 | 5007.88 2014-01-09 10:30:00 | 5007.62 | 5009.00 | 4998.50 | 4999.01 | 38.49 | 192616.57 | 5004.33 2014-01-09 10:31:00 | 5003.00 | 5007.10 | 4982.24 | 5001.59 | 52.88 | 264243.38 | 4997.13 2014-01-09 10:32:00 | 4989.66 | 5004.83 | 4982.44 | 4990.00 | 34.67 | 173055.28 | 4991.64 2014-01-09 10:33:00 | 4998.99 | 5003.09 | 4985.00 | 4990.00 | 72.90 | 363969.16 | 4992.86 2014-01-09 10:34:00 | 4986.64 | 4989.00 | 4985.00 | 4988.00 | 38.53 | 192165.97 | 4987.31 2014-01-09 10:35:00 | 4987.99 | 4989.00 | 4985.31 | 4988.99 | 51.07 | 254716.19 | 4987.30 2014-01-09 10:36:00 | 4988.99 | 5000.00 | 4988.99 | 4999.00 | 7.30 | 36481.38 | 4996.77 2014-01-09 10:37:00 | 4999.00 | 5000.00 | 4999.00 | 4999.01 | 2.02 | 10113.86 | 4999.44 2014-01-09 10:38:00 | 4999.02 | 5000.00 | 4988.00 | 4988.99 | 54.20 | 270671.24 | 4993.66 2014-01-09 10:39:00 | 4990.00 | 4998.98 | 4988.99 | 4988.99 | 13.32 | 66505.95 | 4991.81 2014-01-09 10:40:00 | 4994.18 | 4998.99 | 4982.00 | 4996.97 | 6.98 | 34828.49 | 4991.90 2014-01-09 10:41:00 | 4994.24 | 4994.25 | 4982.95 | 4983.61 | 40.59 | 202542.17 | 4989.58 2014-01-09 10:42:00 | 4983.10 | 4992.88 | 4983.00 | 4983.00 | 47.69 | 237739.67 | 4985.42 2014-01-09 10:43:00 | 4983.00 | 4983.11 | 4970.01 | 4980.00 | 37.39 | 186162.68 | 4979.21 2014-01-09 10:44:00 | 4980.00 | 4980.00 | 4970.00 | 4971.96 | 52.51 | 261261.53 | 4975.75 2014-01-09 10:45:00 | 4977.50 | 4980.00 | 4972.12 | 4979.99 | 24.24 | 120605.18 | 4975.87 2014-01-09 10:46:00 | 4980.00 | 4980.00 | 4972.73 | 4976.27 | 59.01 | 293681.52 | 4976.47 2014-01-09 10:47:00 | 4973.00 | 4979.76 | 4972.01 | 4978.58 | 5.06 | 25167.30 | 4974.76 2014-01-09 10:48:00 | 4976.10 | 4984.55 | 4973.01 | 4984.55 | 62.82 | 312664.91 | 4977.23 2014-01-09 10:49:00 | 4982.00 | 4998.00 | 4982.00 | 4986.93 | 13.46 | 67113.74 | 4985.79 2014-01-09 10:50:00 | 4997.24 | 4997.24 | 4986.12 | 4987.01 | 28.58 | 142593.58 | 4988.58 2014-01-09 10:51:00 | 4990.00 | 4997.00 | 4987.00 | 4997.00 | 41.78 | 208473.91 | 4989.80 2014-01-09 10:52:00 | 4997.00 | 4997.00 | 4988.00 | 4988.01 | 8.13 | 40537.69 | 4989.25 2014-01-09 10:53:00 | 4993.80 | 4997.00 | 4990.07 | 4994.69 | 20.95 | 104574.40 | 4992.81 2014-01-09 10:54:00 | 4991.00 | 4994.00 | 4988.01 | 4994.00 | 17.57 | 87649.75 | 4989.45 2014-01-09 10:55:00 | 4992.14 | 4992.14 | 4987.00 | 4988.00 | 15.15 | 75562.27 | 4989.26 2014-01-09 10:56:00 | 4987.00 | 4993.75 | 4987.00 | 4990.74 | 36.70 | 183123.06 | 4990.00 2014-01-09 10:57:00 | 4990.00 | 4990.00 | 4987.01 | 4987.01 | 7.75 | 38667.83 | 4988.11 2014-01-09 10:58:00 | 4987.01 | 4988.00 | 4986.00 | 4988.00 | 6.26 | 31221.88 | 4987.52 2014-01-09 10:59:00 | 4988.00 | 4989.99 | 4988.00 | 4988.10 | 1.43 | 7134.09 | 4988.87 2014-01-09 11:00:00 | 4988.11 | 4988.11 | 4985.00 | 4988.11 | 12.76 | 63656.81 | 4987.22 2014-01-09 11:01:00 | 4983.19 | 4983.48 | 4982.00 | 4982.00 | 29.85 | 148726.69 | 4983.14 2014-01-09 11:02:00 | 4984.20 | 4985.65 | 4980.70 | 4985.00 | 61.22 | 305028.11 | 4982.74 2014-01-09 11:03:00 | 4981.00 | 4985.00 | 4980.99 | 4981.13 | 12.84 | 63984.02 | 4982.79 2014-01-09 11:04:00 | 4983.27 | 4984.94 | 4980.00 | 4980.00 | 15.12 | 75317.59 | 4982.64 2014-01-09 11:05:00 | 4981.00 | 4984.88 | 4974.00 | 4978.63 | 20.74 | 103316.86 | 4980.81 2014-01-09 11:06:00 | 4978.00 | 4981.99 | 4978.00 | 4981.99 | 24.20 | 120502.80 | 4979.66 2014-01-09 11:07:00 | 4981.76 | 4981.76 | 4978.00 | 4978.01 | 18.88 | 94033.04 | 4980.83 2014-01-09 11:08:00 | 4977.60 | 4980.00 | 4976.00 | 4979.03 | 19.36 | 96403.92 | 4979.03 2014-01-09 11:09:00 | 4978.78 | 4984.24 | 4978.78 | 4980.01 | 23.36 | 116390.99 | 4981.64 2014-01-09 11:10:00 | 4981.80 | 4982.00 | 4981.80 | 4981.99 | 3.60 | 17955.02 | 4981.97 2014-01-09 11:11:00 | 4982.01 | 4985.00 | 4976.64 | 4976.64 | 20.64 | 102771.62 | 4978.52 2014-01-09 11:12:00 | 4977.65 | 4981.38 | 4976.00 | 4980.72 | 25.12 | 125043.43 | 4978.64 2014-01-09 11:13:00 | 4980.28 | 4980.28 | 4976.00 | 4977.00 | 38.84 | 193359.49 | 4978.23 2014-01-09 11:14:00 | 4975.00 | 4975.00 | 4962.00 | 4962.00 | 24.13 | 119973.49 | 4971.55 2014-01-09 11:15:00 | 4957.42 | 4963.61 | 4952.00 | 4954.00 | 36.52 | 181043.62 | 4956.84 2014-01-09 11:16:00 | 4953.00 | 4969.00 | 4951.00 | 4951.00 | 17.81 | 88276.24 | 4956.83 2014-01-09 11:17:00 | 4958.08 | 4976.98 | 4935.36 | 4935.36 | 83.01 | 410888.16 | 4949.98 2014-01-09 11:18:00 | 4939.99 | 4948.00 | 4901.00 | 4911.00 | 62.99 | 309695.83 | 4916.98 2014-01-09 11:19:00 | 4910.99 | 4950.00 | 4910.00 | 4950.00 | 26.15 | 129100.22 | 4937.10 2014-01-09 11:20:00 | 4936.03 | 4950.00 | 4931.00 | 4950.00 | 36.11 | 178405.60 | 4940.07 2014-01-09 11:21:00 | 4950.99 | 4952.00 | 4938.19 | 4948.18 | 43.60 | 215540.32 | 4944.04 2014-01-09 11:22:00 | 4942.53 | 4949.50 | 4932.00 | 4934.78 | 35.96 | 177654.41 | 4940.88 2014-01-09 11:23:00 | 4933.68 | 4945.75 | 4932.20 | 4932.20 | 69.85 | 344999.86 | 4939.22 2014-01-09 11:24:00 | 4933.00 | 4944.01 | 4933.00 | 4933.11 | 3.58 | 17642.78 | 4935.04 2014-01-09 11:25:00 | 4938.63 | 4944.02 | 4934.10 | 4944.02 | 36.28 | 179162.17 | 4939.00 2014-01-09 11:26:00 | 4942.00 | 4944.02 | 4938.00 | 4938.00 | 32.59 | 160970.11 | 4939.55 2014-01-09 11:27:00 | 4941.40 | 4942.00 | 4936.18 | 4941.02 | 34.10 | 168377.21 | 4937.75 2014-01-09 11:28:00 | 4939.86 | 4941.85 | 4937.01 | 4941.85 | 27.93 | 137987.85 | 4939.96 2014-01-09 11:29:00 | 4937.80 | 4939.99 | 4933.20 | 4933.20 | 23.88 | 117842.79 | 4934.17 2014-01-09 11:30:00 | 4936.20 | 4937.40 | 4921.99 | 4921.99 | 21.42 | 105661.29 | 4933.06 2014-01-09 11:31:00 | 4918.04 | 4921.61 | 4913.00 | 4914.00 | 52.12 | 256238.97 | 4916.80 2014-01-09 11:32:00 | 4911.00 | 4911.00 | 4900.00 | 4909.99 | 50.23 | 246376.06 | 4904.96 2014-01-09 11:33:00 | 4909.99 | 4910.00 | 4900.00 | 4901.00 | 23.74 | 116457.59 | 4904.72 2014-01-09 11:34:00 | 4908.99 | 4933.50 | 4901.02 | 4902.00 | 54.52 | 267959.50 | 4915.25 2014-01-09 11:35:00 | 4938.85 | 4938.85 | 4902.01 | 4927.00 | 22.03 | 108506.74 | 4926.08 2014-01-09 11:36:00 | 4916.13 | 4938.85 | 4915.96 | 4936.00 | 59.22 | 292000.24 | 4930.44 2014-01-09 11:37:00 | 4936.00 | 4936.00 | 4930.00 | 4930.00 | 15.64 | 77162.33 | 4934.28 2014-01-09 11:38:00 | 4930.00 | 4935.00 | 4916.00 | 4916.00 | 59.71 | 293988.73 | 4923.69 2014-01-09 11:39:00 | 4925.83 | 4929.00 | 4916.00 | 4924.09 | 12.89 | 63437.96 | 4920.72 2014-01-09 11:40:00 | 4929.99 | 4934.93 | 4922.09 | 4924.86 | 38.00 | 187283.97 | 4929.04 2014-01-09 11:41:00 | 4927.00 | 4930.00 | 4926.18 | 4930.00 | 31.60 | 155698.62 | 4927.48 2014-01-09 11:42:00 | 4927.75 | 4927.75 | 4916.14 | 4921.24 | 21.87 | 107632.81 | 4921.93 2014-01-09 11:43:00 | 4922.00 | 4924.04 | 4912.00 | 4913.00 | 54.71 | 268987.83 | 4916.97 2014-01-09 11:44:00 | 4914.00 | 4914.00 | 4910.00 | 4912.03 | 15.21 | 74701.50 | 4911.99 2014-01-09 11:45:00 | 4912.50 | 4923.46 | 4912.50 | 4920.00 | 52.13 | 256386.54 | 4918.69 2014-01-09 11:46:00 | 4918.72 | 4920.00 | 4914.80 | 4920.00 | 17.78 | 87429.85 | 4917.59 2014-01-09 11:47:00 | 4920.00 | 4928.00 | 4920.00 | 4928.00 | 8.23 | 40534.81 | 4923.46 2014-01-09 11:48:00 | 4920.25 | 4934.77 | 4920.25 | 4930.00 | 25.32 | 124766.53 | 4928.56 2014-01-09 11:49:00 | 4934.77 | 4940.00 | 4928.00 | 4928.00 | 29.87 | 147421.86 | 4935.78 2014-01-09 11:50:00 | 4926.00 | 4930.00 | 4926.00 | 4928.80 | 36.38 | 179255.41 | 4927.58 2014-01-09 11:51:00 | 4928.20 | 4935.74 | 4928.20 | 4932.13 | 25.42 | 125350.63 | 4931.57 2014-01-09 11:52:00 | 4930.17 | 4934.99 | 4930.00 | 4930.00 | 11.80 | 58155.34 | 4930.09 2014-01-09 11:53:00 | 4930.00 | 4930.00 | 4926.00 | 4926.00 | 13.39 | 66010.29 | 4928.35 2014-01-09 11:54:00 | 4926.00 | 4932.28 | 4921.01 | 4921.79 | 32.44 | 159723.60 | 4924.27 2014-01-09 11:55:00 | 4931.97 | 4934.99 | 4922.59 | 4924.82 | 60.95 | 300345.94 | 4927.90 2014-01-09 11:56:00 | 4931.63 | 4945.00 | 4924.39 | 4945.00 | 30.12 | 148634.73 | 4934.26 2014-01-09 11:57:00 | 4946.53 | 4950.00 | 4933.55 | 4947.73 | 43.12 | 213220.17 | 4944.92 2014-01-09 11:58:00 | 4944.99 | 4955.00 | 4935.00 | 4950.00 | 82.26 | 407056.00 | 4948.59 2014-01-09 11:59:00 | 4935.14 | 4950.00 | 4935.03 | 4939.27 | 68.58 | 339046.63 | 4943.96 2014-01-09 12:00:00 | 4939.38 | 4950.00 | 4938.02 | 4950.00 | 13.31 | 65814.10 | 4944.71 2014-01-09 12:01:00 | 4950.00 | 4970.00 | 4950.00 | 4960.07 | 90.07 | 446626.23 | 4958.88 2014-01-09 12:02:00 | 4956.80 | 4958.37 | 4937.83 | 4943.03 | 35.38 | 175185.61 | 4952.10 2014-01-09 12:03:00 | 4949.97 | 4956.22 | 4941.24 | 4956.22 | 92.22 | 456463.61 | 4949.94 2014-01-09 12:04:00 | 4960.00 | 4960.00 | 4954.00 | 4959.90 | 13.87 | 68792.72 | 4958.75 2014-01-09 12:05:00 | 4960.00 | 4966.52 | 4959.90 | 4960.00 | 58.45 | 290077.66 | 4962.58 2014-01-09 12:06:00 | 4960.00 | 4965.99 | 4951.00 | 4965.99 | 12.86 | 63761.67 | 4957.37 2014-01-09 12:07:00 | 4961.89 | 4963.96 | 4950.00 | 4954.10 | 68.70 | 340555.72 | 4957.29 2014-01-09 12:08:00 | 4956.98 | 4956.98 | 4953.15 | 4953.39 | 23.72 | 117538.76 | 4954.84 2014-01-09 12:09:00 | 4955.00 | 4959.03 | 4955.00 | 4955.00 | 9.03 | 44761.38 | 4956.96 2014-01-09 12:10:00 | 4954.00 | 4954.99 | 4945.00 | 4945.00 | 12.49 | 61847.05 | 4950.54 2014-01-09 12:11:00 | 4950.00 | 4950.00 | 4941.00 | 4941.00 | 33.42 | 165233.16 | 4943.40 2014-01-09 12:12:00 | 4941.00 | 4943.00 | 4940.00 | 4943.00 | 5.09 | 25154.62 | 4941.00 2014-01-09 12:13:00 | 4941.00 | 4958.72 | 4941.00 | 4943.00 | 67.80 | 335971.94 | 4955.48 2014-01-09 12:14:00 | 4947.83 | 4955.69 | 4943.10 | 4945.00 | 65.74 | 325500.59 | 4951.11 2014-01-09 12:15:00 | 4950.84 | 4955.00 | 4942.01 | 4942.01 | 8.55 | 42339.80 | 4950.87 2014-01-09 12:16:00 | 4942.00 | 4942.10 | 4941.00 | 4941.00 | 6.14 | 30354.23 | 4941.27 2014-01-09 12:17:00 | 4941.09 | 4943.36 | 4935.00 | 4938.35 | 41.62 | 205601.42 | 4940.09 2014-01-09 12:18:00 | 4935.00 | 4940.94 | 4935.00 | 4935.00 | 14.42 | 71197.77 | 4937.09 2014-01-09 12:19:00 | 4938.00 | 4938.00 | 4933.01 | 4933.01 | 38.60 | 190459.00 | 4934.17 2014-01-09 12:20:00 | 4933.02 | 4936.00 | 4930.00 | 4936.00 | 64.68 | 319108.96 | 4933.73 2014-01-09 12:21:00 | 4936.04 | 4950.00 | 4936.04 | 4947.02 | 31.00 | 153171.52 | 4941.18 2014-01-09 12:22:00 | 4950.95 | 4953.79 | 4943.34 | 4945.80 | 46.41 | 229594.25 | 4947.62 2014-01-09 12:23:00 | 4945.32 | 4949.73 | 4942.98 | 4942.98 | 41.65 | 206062.70 | 4947.37 2014-01-09 12:24:00 | 4942.98 | 4950.00 | 4942.98 | 4950.00 | 7.84 | 38792.66 | 4948.04 2014-01-09 12:25:00 | 4952.00 | 4956.00 | 4951.90 | 4956.00 | 9.37 | 46428.20 | 4954.98 2014-01-09 12:26:00 | 4956.00 | 4977.01 | 4956.00 | 4967.60 | 67.41 | 334278.97 | 4958.75 2014-01-09 12:27:00 | 4967.60 | 4981.01 | 4967.60 | 4980.01 | 12.05 | 59983.86 | 4979.98 2014-01-09 12:28:00 | 4980.00 | 4980.00 | 4973.59 | 4976.18 | 19.36 | 96329.16 | 4975.68 2014-01-09 12:29:00 | 4968.00 | 4968.00 | 4962.40 | 4962.99 | 14.41 | 71526.84 | 4964.73 2014-01-09 12:30:00 | 4962.98 | 4969.00 | 4961.00 | 4962.31 | 43.46 | 215788.37 | 4965.67 2014-01-09 12:31:00 | 4967.00 | 4967.00 | 4961.00 | 4961.73 | 55.13 | 273681.00 | 4964.28 2014-01-09 12:32:00 | 4962.43 | 4965.66 | 4955.86 | 4960.00 | 56.46 | 280212.05 | 4962.76 2014-01-09 12:33:00 | 4958.42 | 4958.73 | 4953.11 | 4955.43 | 78.94 | 391154.61 | 4955.09 2014-01-09 12:34:00 | 4953.11 | 4960.00 | 4953.11 | 4958.23 | 26.21 | 129916.65 | 4956.38 2014-01-09 12:35:00 | 4956.80 | 4959.83 | 4954.97 | 4954.97 | 47.70 | 236470.58 | 4957.04 2014-01-09 12:36:00 | 4958.73 | 4958.74 | 4953.38 | 4954.01 | 67.16 | 332864.33 | 4956.29 2014-01-09 12:37:00 | 4954.01 | 4961.00 | 4954.01 | 4961.00 | 22.48 | 111466.43 | 4958.03 2014-01-09 12:38:00 | 4961.00 | 4965.19 | 4960.01 | 4961.40 | 49.20 | 244143.32 | 4962.77 2014-01-09 12:39:00 | 4962.81 | 4964.99 | 4952.50 | 4952.50 | 11.15 | 55300.89 | 4960.61 2014-01-09 12:40:00 | 4953.65 | 4963.55 | 4953.12 | 4954.45 | 80.06 | 396867.66 | 4957.19 2014-01-09 12:41:00 | 4954.44 | 4958.48 | 4953.59 | 4957.43 | 74.36 | 368474.21 | 4955.61 2014-01-09 12:42:00 | 4954.27 | 4998.00 | 4954.23 | 4990.48 | 55.64 | 276657.43 | 4972.28 2014-01-09 12:43:00 | 4955.20 | 4964.00 | 4950.00 | 4959.02 | 16.60 | 82223.77 | 4954.73 2014-01-09 12:44:00 | 4954.06 | 4963.02 | 4950.00 | 4950.00 | 58.33 | 288992.60 | 4954.87 2014-01-09 12:45:00 | 4948.61 | 4953.82 | 4948.61 | 4950.00 | 7.37 | 36489.96 | 4951.82 2014-01-09 12:46:00 | 4951.00 | 4961.18 | 4950.00 | 4956.22 | 61.52 | 304975.76 | 4957.58 2014-01-09 12:47:00 | 4956.91 | 4959.93 | 4956.00 | 4959.69 | 52.39 | 259755.21 | 4958.11 2014-01-09 12:48:00 | 4956.00 | 4957.01 | 4956.00 | 4957.00 | 4.63 | 22949.94 | 4956.79 2014-01-09 12:49:00 | 4956.00 | 4959.27 | 4955.00 | 4956.52 | 29.00 | 143770.56 | 4958.12 2014-01-09 12:50:00 | 4956.12 | 4959.01 | 4943.76 | 4945.00 | 62.08 | 307308.15 | 4950.12 2014-01-09 12:51:00 | 4941.90 | 4945.00 | 4940.00 | 4940.00 | 10.73 | 53055.42 | 4942.74 2014-01-09 12:52:00 | 4940.00 | 4944.94 | 4940.00 | 4940.88 | 23.19 | 114591.92 | 4941.44 2014-01-09 12:53:00 | 4944.00 | 4944.00 | 4937.09 | 4943.24 | 9.40 | 46440.30 | 4939.41 2014-01-09 12:54:00 | 4945.00 | 4945.00 | 4941.00 | 4941.00 | 5.16 | 25502.51 | 4943.30 2014-01-09 12:55:00 | 4941.00 | 4941.00 | 4941.00 | 4941.00 | 0.69 | 3414.23 | 4941.00 2014-01-09 12:56:00 | 4941.00 | 4941.00 | 4940.00 | 4940.00 | 1.19 | 5899.28 | 4940.77 2014-01-09 12:57:00 | 4936.40 | 4946.23 | 4936.00 | 4946.23 | 67.41 | 333248.48 | 4943.68 2014-01-09 12:58:00 | 4946.23 | 4946.23 | 4940.00 | 4945.00 | 33.49 | 165510.66 | 4941.50 2014-01-09 12:59:00 | 4940.05 | 4945.00 | 4940.05 | 4945.00 | 36.50 | 180392.69 | 4942.40 2014-01-09 13:00:00 | 4944.29 | 4945.00 | 4941.77 | 4943.00 | 39.53 | 195416.52 | 4943.25 2014-01-09 13:01:00 | 4945.00 | 4945.00 | 4943.00 | 4944.99 | 4.70 | 23225.22 | 4944.69 2014-01-09 13:02:00 | 4944.99 | 4946.00 | 4930.00 | 4930.00 | 62.29 | 307868.66 | 4942.43 2014-01-09 13:03:00 | 4933.50 | 4937.51 | 4930.47 | 4931.39 | 60.15 | 296798.04 | 4934.13 2014-01-09 13:04:00 | 4933.69 | 4935.99 | 4933.69 | 4935.99 | 28.87 | 142433.36 | 4933.95 2014-01-09 13:05:00 | 4936.00 | 4936.00 | 4935.00 | 4935.00 | 1.69 | 8316.89 | 4935.84 2014-01-09 13:06:00 | 4935.48 | 4936.32 | 4932.27 | 4933.00 | 32.97 | 162703.15 | 4934.29 2014-01-09 13:07:00 | 4930.01 | 4930.01 | 4930.00 | 4930.00 | 5.53 | 27257.98 | 4930.00 2014-01-09 13:08:00 | 4933.00 | 4933.00 | 4930.00 | 4933.00 | 17.00 | 83824.80 | 4930.87 2014-01-09 13:09:00 | 4931.00 | 4932.00 | 4930.00 | 4930.00 | 3.51 | 17319.83 | 4930.21 2014-01-09 13:10:00 | 4928.20 | 4933.00 | 4925.00 | 4927.24 | 44.33 | 218479.18 | 4928.36 2014-01-09 13:11:00 | 4930.52 | 4932.00 | 4915.01 | 4925.22 | 64.30 | 316759.93 | 4926.28 2014-01-09 13:12:00 | 4932.00 | 4932.00 | 4920.00 | 4924.49 | 37.69 | 185608.95 | 4924.62 2014-01-09 13:13:00 | 4926.00 | 4926.00 | 4920.99 | 4920.99 | 9.84 | 48447.12 | 4922.49 2014-01-09 13:14:00 | 4923.00 | 4932.00 | 4921.00 | 4932.00 | 106.54 | 524767.65 | 4925.78 2014-01-09 13:15:00 | 4932.00 | 4932.00 | 4921.00 | 4928.16 | 44.77 | 220507.70 | 4925.57 2014-01-09 13:16:00 | 4925.52 | 4928.77 | 4922.10 | 4922.11 | 35.44 | 174580.71 | 4926.09 2014-01-09 13:17:00 | 4921.00 | 4922.11 | 4921.00 | 4921.99 | 25.28 | 124413.01 | 4921.98 2014-01-09 13:18:00 | 4922.11 | 4927.08 | 4920.00 | 4925.39 | 29.73 | 146381.68 | 4923.70 2014-01-09 13:19:00 | 4925.96 | 4926.79 | 4917.42 | 4917.42 | 28.60 | 140815.99 | 4922.95 2014-01-09 13:20:00 | 4917.02 | 4921.69 | 4917.02 | 4920.03 | 50.74 | 249606.17 | 4919.12 2014-01-09 13:21:00 | 4917.05 | 4922.11 | 4915.00 | 4915.00 | 30.52 | 150065.61 | 4917.60 2014-01-09 13:22:00 | 4914.75 | 4915.00 | 4900.00 | 4901.00 | 62.10 | 304736.07 | 4907.18 2014-01-09 13:23:00 | 4901.10 | 4910.00 | 4900.00 | 4903.00 | 35.11 | 172113.78 | 4902.41 2014-01-09 13:24:00 | 4921.13 | 4923.20 | 4903.46 | 4909.99 | 53.18 | 261523.84 | 4917.53 2014-01-09 13:25:00 | 4911.20 | 4922.48 | 4910.11 | 4913.00 | 50.21 | 246865.12 | 4916.85 2014-01-09 13:26:00 | 4913.00 | 4913.49 | 4911.00 | 4913.23 | 10.41 | 51109.59 | 4911.55 2014-01-09 13:27:00 | 4914.34 | 4922.00 | 4911.00 | 4917.00 | 41.86 | 205805.51 | 4916.64 2014-01-09 13:28:00 | 4914.30 | 4914.30 | 4912.50 | 4912.51 | 3.96 | 19453.76 | 4912.57 2014-01-09 13:29:00 | 4914.97 | 4915.00 | 4914.00 | 4914.00 | 0.78 | 3843.49 | 4914.94 2014-01-09 13:30:00 | 4913.00 | 4914.00 | 4911.00 | 4914.00 | 12.80 | 62855.83 | 4912.53 2014-01-09 13:31:00 | 4913.99 | 4914.00 | 4910.00 | 4910.00 | 19.99 | 98207.27 | 4912.33 2014-01-09 13:32:00 | 4910.00 | 4910.00 | 4899.40 | 4899.40 | 41.99 | 205927.71 | 4904.44 2014-01-09 13:33:00 | 4898.80 | 4899.00 | 4880.01 | 4880.01 | 22.07 | 107888.87 | 4888.71 2014-01-09 13:34:00 | 4880.00 | 4937.52 | 4868.00 | 4872.19 | 101.95 | 497801.55 | 4883.04 2014-01-09 13:35:00 | 4890.52 | 4893.41 | 4870.45 | 4881.01 | 51.32 | 250637.41 | 4883.91 2014-01-09 13:36:00 | 4884.00 | 4884.00 | 4871.11 | 4879.00 | 47.62 | 232110.64 | 4874.53 2014-01-09 13:37:00 | 4879.00 | 4890.17 | 4875.00 | 4885.39 | 63.83 | 311849.08 | 4885.85 2014-01-09 13:38:00 | 4890.00 | 4890.01 | 4881.00 | 4881.00 | 63.74 | 311406.66 | 4885.73 2014-01-09 13:39:00 | 4886.52 | 4888.16 | 4872.00 | 4872.00 | 40.72 | 198811.56 | 4882.77 2014-01-09 13:40:00 | 4872.00 | 4875.00 | 4861.01 | 4861.01 | 7.48 | 36414.01 | 4870.14 2014-01-09 13:41:00 | 4861.00 | 4887.91 | 4860.00 | 4860.00 | 70.11 | 341820.23 | 4875.62 2014-01-09 13:42:00 | 4870.00 | 4886.61 | 4862.18 | 4870.01 | 92.53 | 450751.59 | 4871.67 2014-01-09 13:43:00 | 4866.59 | 4877.00 | 4864.93 | 4874.87 | 43.22 | 210561.35 | 4871.96 2014-01-09 13:44:00 | 4877.00 | 4887.00 | 4874.87 | 4887.00 | 72.17 | 352151.88 | 4879.27 2014-01-09 13:45:00 | 4887.00 | 4895.00 | 4887.00 | 4895.00 | 27.69 | 135440.34 | 4891.13 2014-01-09 13:46:00 | 4891.00 | 4894.00 | 4880.03 | 4885.40 | 94.44 | 461294.30 | 4884.78 2014-01-09 13:47:00 | 4884.80 | 4886.00 | 4878.00 | 4878.00 | 72.50 | 353985.71 | 4882.29 2014-01-09 13:48:00 | 4884.84 | 4886.01 | 4878.00 | 4886.00 | 53.86 | 263020.24 | 4883.04 2014-01-09 13:49:00 | 4878.00 | 4885.60 | 4860.00 | 4860.00 | 71.81 | 349911.86 | 4872.88 2014-01-09 13:50:00 | 4860.00 | 4879.00 | 4840.00 | 4850.00 | 120.48 | 584832.19 | 4854.14 2014-01-09 13:51:00 | 4857.58 | 4872.26 | 4840.00 | 4840.00 | 48.03 | 232942.25 | 4849.73 2014-01-09 13:52:00 | 4848.39 | 4858.08 | 4840.00 | 4851.00 | 42.31 | 205085.35 | 4847.67 2014-01-09 13:53:00 | 4843.71 | 4852.26 | 4833.60 | 4833.60 | 87.45 | 423544.53 | 4843.05 2014-01-09 13:54:00 | 4833.60 | 4833.60 | 4822.00 | 4830.00 | 40.75 | 196776.44 | 4829.23 2014-01-09 13:55:00 | 4830.00 | 4836.00 | 4821.00 | 4821.99 | 70.05 | 338129.59 | 4826.91 2014-01-09 13:56:00 | 4821.99 | 4830.00 | 4800.00 | 4800.00 | 82.87 | 398505.38 | 4808.74 2014-01-09 13:57:00 | 4800.00 | 4815.00 | 4800.00 | 4800.00 | 67.67 | 325021.15 | 4803.39 2014-01-09 13:58:00 | 4802.51 | 4820.00 | 4800.00 | 4820.00 | 53.06 | 255085.38 | 4807.31 2014-01-09 13:59:00 | 4820.00 | 4850.00 | 4808.99 | 4830.00 | 84.53 | 408169.49 | 4828.81 2014-01-09 14:00:00 | 4830.00 | 4835.00 | 4809.00 | 4817.16 | 66.19 | 319025.83 | 4819.85 2014-01-09 14:01:00 | 4820.00 | 4826.00 | 4805.00 | 4812.00 | 28.86 | 138986.56 | 4815.22 2014-01-09 14:02:00 | 4824.00 | 4848.04 | 4824.00 | 4838.25 | 49.59 | 239823.25 | 4836.22 2014-01-09 14:03:00 | 4840.00 | 4849.00 | 4835.01 | 4840.00 | 17.71 | 85719.37 | 4840.44 2014-01-09 14:04:00 | 4840.00 | 4845.00 | 4825.00 | 4834.55 | 42.14 | 203794.00 | 4836.46 2014-01-09 14:05:00 | 4830.00 | 4835.00 | 4827.60 | 4835.00 | 11.71 | 56591.85 | 4831.54 2014-01-09 14:06:00 | 4829.17 | 4835.00 | 4828.00 | 4835.00 | 77.43 | 374121.87 | 4831.87 2014-01-09 14:07:00 | 4835.00 | 4840.00 | 4830.19 | 4840.00 | 59.77 | 289054.15 | 4836.03 2014-01-09 14:08:00 | 4849.00 | 4885.00 | 4849.00 | 4880.60 | 97.47 | 474378.53 | 4867.07 2014-01-09 14:09:00 | 4880.60 | 4897.96 | 4862.12 | 4895.00 | 119.47 | 583678.78 | 4885.49 2014-01-09 14:10:00 | 4895.00 | 4897.25 | 4853.00 | 4879.99 | 68.51 | 334265.63 | 4879.01 2014-01-09 14:11:00 | 4861.11 | 4880.00 | 4861.11 | 4863.00 | 32.03 | 155938.59 | 4868.97 2014-01-09 14:12:00 | 4863.00 | 4870.00 | 4850.00 | 4861.00 | 42.37 | 206042.50 | 4863.16 2014-01-09 14:13:00 | 4866.16 | 4868.40 | 4852.00 | 4865.00 | 17.17 | 83500.10 | 4862.86 2014-01-09 14:14:00 | 4868.40 | 4880.00 | 4868.40 | 4880.00 | 34.42 | 167836.15 | 4875.70 2014-01-09 14:15:00 | 4881.26 | 4885.00 | 4875.00 | 4879.99 | 32.06 | 156446.63 | 4879.50 2014-01-09 14:16:00 | 4880.60 | 4880.60 | 4863.00 | 4879.00 | 9.87 | 48119.94 | 4873.40 2014-01-09 14:17:00 | 4879.00 | 4879.00 | 4840.22 | 4850.00 | 151.88 | 736705.27 | 4850.48 2014-01-09 14:18:00 | 4848.00 | 4850.00 | 4843.01 | 4850.00 | 18.24 | 88418.90 | 4847.53 2014-01-09 14:19:00 | 4849.30 | 4850.00 | 4841.00 | 4850.00 | 49.19 | 238459.09 | 4847.32 2014-01-09 14:20:00 | 4850.00 | 4850.02 | 4845.01 | 4850.00 | 50.36 | 244226.16 | 4849.89 2014-01-09 14:21:00 | 4854.49 | 4859.99 | 4845.85 | 4850.00 | 59.87 | 290751.74 | 4856.55 2014-01-09 14:22:00 | 4843.62 | 4852.42 | 4843.00 | 4845.00 | 29.14 | 141209.50 | 4845.90 2014-01-09 14:23:00 | 4845.00 | 4850.00 | 4842.10 | 4843.00 | 25.78 | 124878.85 | 4844.40 2014-01-09 14:24:00 | 4844.00 | 4844.00 | 4840.00 | 4843.94 | 26.86 | 130056.82 | 4842.21 2014-01-09 14:25:00 | 4843.99 | 4843.99 | 4836.00 | 4840.00 | 84.25 | 407777.59 | 4840.03 2014-01-09 14:26:00 | 4836.11 | 4843.96 | 4836.00 | 4840.00 | 59.93 | 290085.52 | 4840.08 2014-01-09 14:27:00 | 4843.00 | 4843.00 | 4840.00 | 4840.00 | 9.72 | 47025.59 | 4840.02 2014-01-09 14:28:00 | 4840.00 | 4840.00 | 4836.00 | 4838.00 | 17.13 | 82895.95 | 4839.51 2014-01-09 14:29:00 | 4837.00 | 4837.00 | 4835.00 | 4836.50 | 8.33 | 40282.40 | 4836.40 2014-01-09 14:30:00 | 4838.00 | 4843.00 | 4838.00 | 4838.01 | 2.89 | 13997.47 | 4840.07 2014-01-09 14:31:00 | 4838.00 | 4870.00 | 4838.00 | 4860.00 | 106.83 | 517532.86 | 4844.59 2014-01-09 14:32:00 | 4875.00 | 4875.00 | 4860.00 | 4865.00 | 85.84 | 417597.48 | 4865.06 2014-01-09 14:33:00 | 4865.00 | 4875.00 | 4842.29 | 4869.99 | 90.31 | 439371.97 | 4865.37 2014-01-09 14:34:00 | 4852.82 | 4875.00 | 4850.32 | 4868.00 | 59.97 | 291743.06 | 4865.14 2014-01-09 14:35:00 | 4868.00 | 4874.00 | 4865.00 | 4868.00 | 26.14 | 127263.81 | 4868.92 2014-01-09 14:36:00 | 4871.32 | 4878.00 | 4871.00 | 4876.00 | 49.13 | 239520.83 | 4875.15 2014-01-09 14:37:00 | 4875.00 | 4876.00 | 4866.00 | 4866.00 | 25.15 | 122587.91 | 4873.88 2014-01-09 14:38:00 | 4875.00 | 4877.00 | 4861.01 | 4861.02 | 41.03 | 199728.07 | 4868.09 2014-01-09 14:39:00 | 4861.02 | 4870.00 | 4861.01 | 4869.00 | 67.49 | 328474.88 | 4866.94 2014-01-09 14:40:00 | 4869.00 | 4869.00 | 4841.00 | 4866.50 | 60.72 | 295044.06 | 4859.25 2014-01-09 14:41:00 | 4856.00 | 4866.49 | 4830.00 | 4842.00 | 118.16 | 572202.95 | 4842.65 2014-01-09 14:42:00 | 4842.00 | 4876.00 | 4832.42 | 4876.00 | 121.74 | 591593.94 | 4859.65 2014-01-09 14:43:00 | 4878.00 | 4880.00 | 4850.00 | 4874.70 | 120.67 | 587876.60 | 4871.73 2014-01-09 14:44:00 | 4880.00 | 4880.00 | 4848.00 | 4851.00 | 80.33 | 390488.57 | 4861.12 2014-01-09 14:45:00 | 4864.00 | 4880.00 | 4864.00 | 4880.00 | 56.35 | 274479.06 | 4870.97 2014-01-09 14:46:00 | 4885.00 | 4895.00 | 4877.02 | 4890.00 | 91.29 | 446015.29 | 4885.91 2014-01-09 14:47:00 | 4895.30 | 4904.40 | 4890.00 | 4900.01 | 46.45 | 227520.83 | 4898.50 2014-01-09 14:48:00 | 4905.29 | 4905.29 | 4890.01 | 4895.62 | 41.42 | 202782.80 | 4896.36 2014-01-09 14:49:00 | 4898.79 | 4900.00 | 4892.00 | 4898.00 | 7.30 | 35761.37 | 4898.15 2014-01-09 14:50:00 | 4900.00 | 4915.60 | 4900.00 | 4915.60 | 12.92 | 63475.32 | 4912.57 2014-01-09 14:51:00 | 4915.00 | 4921.00 | 4915.00 | 4921.00 | 35.24 | 173330.59 | 4918.99 2014-01-09 14:52:00 | 4920.00 | 4950.00 | 4920.00 | 4949.00 | 93.03 | 459996.38 | 4944.44 2014-01-09 14:53:00 | 4949.00 | 4950.00 | 4925.50 | 4945.00 | 131.00 | 647788.84 | 4944.99 2014-01-09 14:54:00 | 4945.00 | 4949.99 | 4941.00 | 4941.01 | 30.01 | 148512.51 | 4948.60 2014-01-09 14:55:00 | 4945.00 | 4950.00 | 4932.00 | 4933.00 | 62.95 | 311152.31 | 4942.61 2014-01-09 14:56:00 | 4933.00 | 4939.00 | 4920.00 | 4920.00 | 82.14 | 404952.77 | 4930.27 2014-01-09 14:57:00 | 4915.60 | 4938.23 | 4910.00 | 4930.00 | 104.02 | 512799.08 | 4929.91 2014-01-09 14:58:00 | 4930.00 | 4937.00 | 4910.00 | 4910.00 | 69.81 | 344125.34 | 4929.81 2014-01-09 14:59:00 | 4921.50 | 4927.80 | 4908.00 | 4910.00 | 45.60 | 224121.70 | 4915.38 2014-01-09 15:00:00 | 4908.00 | 4919.99 | 4902.00 | 4910.00 | 12.54 | 61554.75 | 4907.89 2014-01-09 15:01:00 | 4902.00 | 4902.00 | 4900.00 | 4900.00 | 4.10 | 20094.57 | 4901.12 2014-01-09 15:02:00 | . | . | . | . | . | . | . 2014-01-09 15:03:00 | 4904.78 | 4908.95 | 4904.78 | 4908.89 | 6.57 | 32264.83 | 4907.94 2014-01-09 15:04:00 | 4904.08 | 4908.04 | 4900.11 | 4907.99 | 30.36 | 148888.69 | 4904.43 2014-01-09 15:05:00 | 4907.49 | 4907.49 | 4907.49 | 4907.49 | 1.59 | 7802.91 | 4907.49 2014-01-09 15:06:00 | 4900.00 | 4903.00 | 4880.00 | 4881.97 | 59.78 | 292255.61 | 4888.93 2014-01-09 15:07:00 | 4881.11 | 4924.20 | 4881.00 | 4918.53 | 50.04 | 245248.75 | 4900.66 2014-01-09 15:08:00 | 4912.19 | 4915.46 | 4909.00 | 4910.00 | 79.51 | 390544.98 | 4911.71 2014-01-09 15:09:00 | 4910.00 | 4913.99 | 4903.09 | 4913.98 | 32.62 | 160173.61 | 4909.69 2014-01-09 15:10:00 | 4903.10 | 4912.99 | 4903.09 | 4912.99 | 17.92 | 87944.07 | 4907.32 2014-01-09 15:11:00 | 4913.00 | 4927.36 | 4913.00 | 4923.22 | 55.00 | 270613.27 | 4920.24 2014-01-09 15:12:00 | 4924.98 | 4928.66 | 4917.45 | 4925.00 | 62.95 | 309801.15 | 4921.70 2014-01-09 15:13:00 | 4925.00 | 4929.00 | 4920.00 | 4925.00 | 36.33 | 179015.22 | 4926.93 2014-01-09 15:14:00 | 4921.51 | 4925.00 | 4910.00 | 4915.00 | 41.31 | 203134.81 | 4917.68 2014-01-09 15:15:00 | 4914.99 | 4918.00 | 4914.99 | 4917.00 | 9.00 | 44245.73 | 4916.74 2014-01-09 15:16:00 | 4917.00 | 4918.00 | 4912.02 | 4914.00 | 32.27 | 158591.31 | 4914.66 2014-01-09 15:17:00 | 4914.00 | 4916.00 | 4914.00 | 4916.00 | 4.08 | 20051.98 | 4914.70 2014-01-09 15:18:00 | 4915.54 | 4915.54 | 4912.06 | 4912.06 | 6.14 | 30138.80 | 4912.60 2014-01-09 15:19:00 | 4912.06 | 4912.06 | 4901.10 | 4904.00 | 35.14 | 172488.43 | 4909.03 2014-01-09 15:20:00 | 4903.99 | 4904.00 | 4887.28 | 4901.09 | 16.19 | 79272.96 | 4895.21 2014-01-09 15:21:00 | 4901.00 | 4901.00 | 4893.04 | 4894.01 | 4.19 | 20500.62 | 4897.42 2014-01-09 15:22:00 | 4894.38 | 4898.99 | 4885.11 | 4887.00 | 61.62 | 301670.73 | 4895.58 2014-01-09 15:23:00 | 4890.00 | 4901.00 | 4890.00 | 4900.00 | 20.39 | 99860.57 | 4896.57 2014-01-09 15:24:00 | 4891.00 | 4891.00 | 4884.00 | 4884.00 | 14.12 | 68973.41 | 4886.53 2014-01-09 15:25:00 | 4883.29 | 4895.70 | 4880.00 | 4891.31 | 84.36 | 412139.43 | 4885.66 2014-01-09 15:26:00 | 4889.00 | 4890.00 | 4876.44 | 4876.65 | 19.43 | 94891.16 | 4884.00 2014-01-09 15:27:00 | 4880.00 | 4880.00 | 4878.91 | 4880.00 | 19.02 | 92786.05 | 4879.62 2014-01-09 15:28:00 | 4880.00 | 4890.00 | 4876.01 | 4889.57 | 53.06 | 259111.38 | 4883.83 2014-01-09 15:29:00 | 4888.31 | 4895.28 | 4887.80 | 4895.17 | 22.46 | 109843.35 | 4889.97 2014-01-09 15:30:00 | 4891.58 | 4903.00 | 4890.03 | 4898.11 | 71.11 | 347976.45 | 4893.22 2014-01-09 15:31:00 | 4895.41 | 4898.82 | 4892.00 | 4898.00 | 23.44 | 114795.48 | 4897.21 2014-01-09 15:32:00 | 4897.99 | 4902.20 | 4895.00 | 4895.00 | 27.28 | 133652.24 | 4898.74 2014-01-09 15:33:00 | 4892.60 | 4893.01 | 4888.00 | 4893.01 | 15.81 | 77330.86 | 4890.03 2014-01-09 15:34:00 | 4890.89 | 4895.00 | 4886.80 | 4891.00 | 40.74 | 199208.47 | 4889.15 2014-01-09 15:35:00 | 4885.67 | 4891.00 | 4883.00 | 4888.76 | 49.87 | 243670.04 | 4886.01 2014-01-09 15:36:00 | 4888.76 | 4892.00 | 4883.07 | 4889.48 | 30.56 | 149334.26 | 4887.39 2014-01-09 15:37:00 | 4889.02 | 4892.00 | 4889.02 | 4891.00 | 5.06 | 24729.36 | 4891.09 2014-01-09 15:38:00 | 4890.00 | 4890.00 | 4879.40 | 4879.40 | 29.05 | 141895.00 | 4885.01 2014-01-09 15:39:00 | 4879.00 | 4890.76 | 4879.00 | 4885.59 | 39.85 | 194658.23 | 4885.14 2014-01-09 15:40:00 | 4881.00 | 4886.58 | 4881.00 | 4884.51 | 35.76 | 174633.90 | 4884.04 2014-01-09 15:41:00 | 4888.00 | 4890.00 | 4882.01 | 4890.00 | 10.31 | 50385.30 | 4886.08 2014-01-09 15:42:00 | 4883.01 | 4890.00 | 4883.01 | 4888.62 | 17.41 | 85070.44 | 4887.70 2014-01-09 15:43:00 | 4888.61 | 4890.80 | 4885.32 | 4886.15 | 17.29 | 84528.48 | 4889.15 2014-01-09 15:44:00 | 4888.74 | 4890.70 | 4887.30 | 4888.63 | 25.85 | 126372.06 | 4888.86 2014-01-09 15:45:00 | 4890.35 | 4891.00 | 4886.51 | 4888.00 | 9.64 | 47120.02 | 4889.49 2014-01-09 15:46:00 | 4888.50 | 4888.50 | 4888.01 | 4888.37 | 0.37 | 1789.15 | 4888.39 2014-01-09 15:47:00 | 4888.37 | 4888.37 | 4888.37 | 4888.37 | 0.20 | 977.67 | 4888.37 2014-01-09 15:48:00 | 4890.00 | 4890.00 | 4888.31 | 4888.31 | 0.74 | 3618.26 | 4889.54 2014-01-09 15:49:00 | 4890.00 | 4904.00 | 4890.00 | 4890.00 | 9.26 | 45336.01 | 4894.31 2014-01-09 15:50:00 | 4895.51 | 4903.39 | 4888.00 | 4888.00 | 77.88 | 381299.88 | 4896.12 2014-01-09 15:51:00 | 4903.35 | 4903.35 | 4889.00 | 4892.81 | 25.57 | 125124.37 | 4894.36 2014-01-09 15:52:00 | 4897.99 | 4902.00 | 4897.00 | 4902.00 | 21.15 | 103613.72 | 4899.92 2014-01-09 15:53:00 | 4903.38 | 4920.00 | 4903.38 | 4920.00 | 18.75 | 92178.34 | 4915.13 2014-01-09 15:54:00 | 4921.37 | 4924.99 | 4905.00 | 4906.25 | 79.55 | 391005.45 | 4915.22 2014-01-09 15:55:00 | 4909.01 | 4909.40 | 4905.00 | 4906.00 | 14.95 | 73350.79 | 4907.06 2014-01-09 15:56:00 | 4906.00 | 4908.88 | 4906.00 | 4906.00 | 4.64 | 22784.79 | 4906.29 2014-01-09 15:57:00 | 4905.10 | 4906.95 | 4893.50 | 4896.92 | 39.37 | 192918.97 | 4900.65 2014-01-09 15:58:00 | 4899.69 | 4900.00 | 4895.06 | 4899.99 | 42.22 | 206799.60 | 4897.79 2014-01-09 15:59:00 | 4904.93 | 4907.00 | 4900.10 | 4907.00 | 5.64 | 27683.67 | 4904.97 2014-01-09 16:00:00 | 4907.00 | 4907.00 | 4901.14 | 4902.93 | 52.81 | 259015.43 | 4904.39 2014-01-09 16:01:00 | 4903.00 | 4904.20 | 4897.40 | 4897.40 | 8.88 | 43514.40 | 4900.82 2014-01-09 16:02:00 | 4896.80 | 4900.00 | 4896.80 | 4900.00 | 41.62 | 203935.37 | 4899.94 2014-01-09 16:03:00 | 4898.00 | 4900.00 | 4896.24 | 4896.24 | 4.56 | 22313.39 | 4898.66 2014-01-09 16:04:00 | 4895.65 | 4906.75 | 4895.65 | 4906.75 | 20.66 | 101272.31 | 4902.33 2014-01-09 16:05:00 | 4905.00 | 4907.00 | 4903.00 | 4907.00 | 11.92 | 58497.08 | 4906.65 2014-01-09 16:06:00 | 4908.00 | 4908.41 | 4904.40 | 4908.00 | 56.51 | 277170.71 | 4905.16 2014-01-09 16:07:00 | 4909.43 | 4925.00 | 4909.43 | 4920.00 | 51.27 | 252197.69 | 4918.82 2014-01-09 16:08:00 | 4920.00 | 4920.01 | 4912.10 | 4912.10 | 40.84 | 200766.50 | 4915.57 2014-01-09 16:09:00 | 4912.10 | 4920.00 | 4910.00 | 4915.00 | 18.57 | 91209.96 | 4912.74 2014-01-09 16:10:00 | 4915.00 | 4930.17 | 4915.00 | 4930.17 | 13.72 | 67586.10 | 4924.67 2014-01-09 16:11:00 | 4932.00 | 4938.00 | 4920.01 | 4938.00 | 16.69 | 82336.99 | 4933.61 2014-01-09 16:12:00 | 4938.00 | 4950.00 | 4920.00 | 4937.80 | 67.93 | 335394.59 | 4937.57 2014-01-09 16:13:00 | 4937.99 | 4940.00 | 4935.00 | 4940.00 | 11.13 | 54946.96 | 4938.16 2014-01-09 16:14:00 | 4941.91 | 4954.00 | 4940.00 | 4951.00 | 68.59 | 339360.49 | 4947.67 2014-01-09 16:15:00 | 4947.90 | 4950.00 | 4942.00 | 4950.00 | 29.19 | 144395.66 | 4946.24 2014-01-09 16:16:00 | 4950.00 | 4960.10 | 4949.99 | 4960.10 | 33.32 | 165043.94 | 4953.60 2014-01-09 16:17:00 | 4960.10 | 4987.00 | 4960.10 | 4983.00 | 22.63 | 112654.66 | 4977.67 2014-01-09 16:18:00 | 4987.00 | 5000.00 | 4982.00 | 5000.00 | 92.41 | 461706.78 | 4996.12 2014-01-09 16:19:00 | 4999.99 | 5009.90 | 4982.00 | 4984.00 | 112.26 | 559659.20 | 4985.52 2014-01-09 16:20:00 | 4982.00 | 4982.01 | 4966.22 | 4980.00 | 22.94 | 114175.79 | 4976.71 2014-01-09 16:21:00 | 4980.00 | 4980.00 | 4971.31 | 4977.02 | 17.62 | 87723.77 | 4978.93 2014-01-09 16:22:00 | 4980.00 | 4986.00 | 4977.03 | 4980.00 | 31.26 | 155731.02 | 4981.48 2014-01-09 16:23:00 | 4980.00 | 4980.00 | 4974.99 | 4974.99 | 41.16 | 204882.79 | 4977.84 2014-01-09 16:24:00 | 4975.01 | 4980.00 | 4972.00 | 4972.00 | 10.56 | 52565.97 | 4976.42 2014-01-09 16:25:00 | 4980.00 | 4984.00 | 4976.97 | 4980.00 | 24.56 | 122306.38 | 4979.70 2014-01-09 16:26:00 | 4976.00 | 4976.00 | 4959.00 | 4960.00 | 10.32 | 51305.22 | 4969.99 2014-01-09 16:27:00 | 4967.00 | 4967.00 | 4950.00 | 4950.00 | 75.79 | 375415.93 | 4953.44 2014-01-09 16:28:00 | 4950.00 | 4955.00 | 4950.00 | 4955.00 | 38.24 | 189416.20 | 4952.70 2014-01-09 16:29:00 | 4960.00 | 4960.00 | 4955.00 | 4957.20 | 24.26 | 120278.19 | 4958.49 2014-01-09 16:30:00 | 4955.10 | 4955.10 | 4950.00 | 4950.00 | 9.84 | 48732.03 | 4953.95 2014-01-09 16:31:00 | 4948.80 | 4970.00 | 4942.00 | 4950.00 | 14.51 | 71877.72 | 4953.67 2014-01-09 16:32:00 | 4943.00 | 4951.00 | 4942.00 | 4951.00 | 13.25 | 65486.15 | 4944.22 2014-01-09 16:33:00 | 4951.01 | 4955.00 | 4942.00 | 4942.00 | 28.07 | 138872.67 | 4947.37 2014-01-09 16:34:00 | 4943.58 | 4943.58 | 4932.00 | 4942.00 | 15.78 | 77955.46 | 4940.46 2014-01-09 16:35:00 | 4940.00 | 4942.00 | 4933.01 | 4940.00 | 9.74 | 48123.08 | 4938.74 2014-01-09 16:36:00 | 4940.00 | 4943.00 | 4935.31 | 4943.00 | 32.92 | 162513.70 | 4937.38 2014-01-09 16:37:00 | 4935.01 | 4943.00 | 4935.01 | 4943.00 | 5.51 | 27223.00 | 4941.55 2014-01-09 16:38:00 | 4949.99 | 4960.83 | 4943.00 | 4960.00 | 27.73 | 137499.11 | 4958.14 2014-01-09 16:39:00 | 4972.01 | 4985.00 | 4960.01 | 4980.60 | 55.55 | 276491.05 | 4976.98 2014-01-09 16:40:00 | 4980.60 | 4980.60 | 4960.10 | 4979.89 | 27.01 | 134496.41 | 4979.14 2014-01-09 16:41:00 | 4970.11 | 4974.40 | 4970.11 | 4974.39 | 3.05 | 15158.51 | 4973.27 2014-01-09 16:42:00 | 4974.90 | 4980.00 | 4970.31 | 4980.00 | 21.84 | 108713.40 | 4976.81 2014-01-09 16:43:00 | 4980.00 | 4984.00 | 4972.21 | 4975.42 | 43.16 | 214871.43 | 4979.06 2014-01-09 16:44:00 | 4976.42 | 4983.00 | 4975.05 | 4983.00 | 17.50 | 87130.61 | 4979.75 2014-01-09 16:45:00 | 4979.05 | 4983.00 | 4968.00 | 4969.99 | 33.76 | 168075.19 | 4978.53 2014-01-09 16:46:00 | 4968.00 | 4968.00 | 4945.00 | 4950.00 | 35.97 | 178202.37 | 4954.19 2014-01-09 16:47:00 | 4950.00 | 4950.00 | 4945.00 | 4950.00 | 56.78 | 281014.55 | 4949.62 2014-01-09 16:48:00 | 4950.00 | 4970.27 | 4945.08 | 4960.44 | 36.01 | 178441.80 | 4954.93 2014-01-09 16:49:00 | 4958.99 | 4958.99 | 4950.00 | 4955.00 | 27.60 | 136703.91 | 4953.94 2014-01-09 16:50:00 | 4955.00 | 4955.00 | 4947.10 | 4955.00 | 30.66 | 151770.55 | 4949.79 2014-01-09 16:51:00 | 4955.00 | 4966.96 | 4950.00 | 4954.00 | 33.30 | 165091.19 | 4957.84 2014-01-09 16:52:00 | 4950.00 | 4954.00 | 4945.00 | 4953.80 | 36.06 | 178461.47 | 4949.56 2014-01-09 16:53:00 | 4953.80 | 4954.00 | 4950.00 | 4951.26 | 9.58 | 47441.72 | 4951.65 2014-01-09 16:54:00 | 4950.01 | 4950.03 | 4923.00 | 4929.99 | 24.10 | 118943.84 | 4935.22 2014-01-09 16:55:00 | 4924.99 | 4977.00 | 4920.00 | 4977.00 | 28.04 | 138780.11 | 4948.66 2014-01-09 16:56:00 | 4923.01 | 4945.59 | 4918.00 | 4943.08 | 27.59 | 135957.14 | 4927.41 2014-01-09 16:57:00 | 4926.00 | 4931.00 | 4926.00 | 4928.99 | 5.87 | 28944.47 | 4929.23 2014-01-09 16:58:00 | 4932.88 | 4932.88 | 4926.00 | 4927.99 | 6.97 | 34341.21 | 4929.12 2014-01-09 16:59:00 | 4926.32 | 4931.72 | 4926.00 | 4930.00 | 15.08 | 74301.51 | 4927.81 2014-01-09 17:00:00 | 4932.00 | 4932.00 | 4918.00 | 4930.00 | 27.38 | 134943.29 | 4928.17 2014-01-09 17:01:00 | 4933.67 | 4933.67 | 4914.00 | 4920.00 | 11.32 | 55691.37 | 4918.43 2014-01-09 17:02:00 | 4920.00 | 4924.95 | 4917.98 | 4921.80 | 3.22 | 15835.74 | 4919.46 2014-01-09 17:03:00 | 4920.00 | 4923.99 | 4919.68 | 4922.00 | 2.19 | 10794.11 | 4922.07 2014-01-09 17:04:00 | 4924.90 | 4942.00 | 4924.90 | 4930.60 | 3.84 | 18942.65 | 4931.70 2014-01-09 17:05:00 | 4930.00 | 4942.01 | 4930.00 | 4932.10 | 3.70 | 18253.62 | 4933.41 2014-01-09 17:06:00 | 4930.73 | 4939.99 | 4927.52 | 4939.99 | 25.56 | 125982.67 | 4929.48 2014-01-09 17:07:00 | 4928.28 | 4937.88 | 4926.40 | 4937.88 | 4.72 | 23290.58 | 4930.27 2014-01-09 17:08:00 | 4929.98 | 4936.94 | 4927.00 | 4927.00 | 9.09 | 44839.90 | 4933.97 2014-01-09 17:09:00 | 4927.00 | 4927.00 | 4918.07 | 4918.91 | 12.33 | 60656.45 | 4921.02 2014-01-09 17:10:00 | 4931.00 | 4935.98 | 4918.01 | 4929.00 | 8.71 | 42890.34 | 4925.96 2014-01-09 17:11:00 | 4934.00 | 4940.00 | 4920.01 | 4940.00 | 25.70 | 126761.32 | 4932.54 2014-01-09 17:12:00 | 4939.99 | 4943.00 | 4937.00 | 4943.00 | 13.94 | 68859.84 | 4938.67 2014-01-09 17:13:00 | 4943.00 | 4943.00 | 4937.00 | 4942.19 | 2.24 | 11050.86 | 4940.03 2014-01-09 17:14:00 | 4940.27 | 4940.27 | 4940.27 | 4940.27 | 6.50 | 32111.76 | 4940.27 2014-01-09 17:15:00 | 4937.00 | 4940.00 | 4934.05 | 4934.05 | 12.71 | 62784.76 | 4939.40 2014-01-09 17:16:00 | 4937.99 | 4940.00 | 4935.01 | 4938.90 | 4.42 | 21836.55 | 4938.16 2014-01-09 17:17:00 | 4938.89 | 4947.00 | 4938.89 | 4938.89 | 21.01 | 103869.98 | 4943.36 2014-01-09 17:18:00 | 4940.00 | 4970.00 | 4940.00 | 4957.21 | 36.44 | 180647.61 | 4957.40 2014-01-09 17:19:00 | 4968.00 | 4970.00 | 4962.00 | 4966.00 | 29.03 | 144249.22 | 4968.97 2014-01-09 17:20:00 | 4968.78 | 4968.99 | 4953.00 | 4962.14 | 19.43 | 96401.17 | 4960.44 2014-01-09 17:21:00 | 4953.01 | 4962.75 | 4953.00 | 4962.75 | 24.29 | 120356.32 | 4954.97 2014-01-09 17:22:00 | 4963.00 | 4963.00 | 4958.01 | 4959.00 | 9.24 | 45838.37 | 4958.18 2014-01-09 17:23:00 | 4959.00 | 4959.00 | 4951.00 | 4954.00 | 3.19 | 15805.50 | 4953.15 2014-01-09 17:24:00 | 4954.01 | 4960.00 | 4954.01 | 4960.00 | 4.67 | 23157.61 | 4958.80 2014-01-09 17:25:00 | 4959.01 | 4959.01 | 4945.00 | 4949.99 | 6.19 | 30636.23 | 4953.31 2014-01-09 17:26:00 | 4950.00 | 4950.00 | 4937.22 | 4945.22 | 5.86 | 28985.75 | 4943.00 2014-01-09 17:27:00 | 4942.00 | 4949.00 | 4937.63 | 4949.00 | 40.98 | 202556.68 | 4942.70 2014-01-09 17:28:00 | 4947.58 | 4959.78 | 4939.00 | 4959.78 | 18.77 | 92860.03 | 4947.52 2014-01-09 17:29:00 | 4951.20 | 4953.68 | 4950.00 | 4952.27 | 8.85 | 43835.09 | 4952.00 2014-01-09 17:30:00 | 4950.93 | 4953.41 | 4949.00 | 4949.00 | 7.57 | 37484.33 | 4951.04 2014-01-09 17:31:00 | 4945.55 | 4949.00 | 4944.24 | 4945.88 | 11.84 | 58541.08 | 4946.02 2014-01-09 17:32:00 | 4948.00 | 4949.00 | 4948.00 | 4949.00 | 2.46 | 12153.82 | 4948.63 2014-01-09 17:33:00 | 4950.00 | 4950.00 | 4940.00 | 4940.00 | 10.88 | 53818.07 | 4945.15 2014-01-09 17:34:00 | 4941.64 | 4948.23 | 4941.64 | 4947.65 | 12.38 | 61222.50 | 4946.07 2014-01-09 17:35:00 | 4948.00 | 4948.18 | 4945.00 | 4948.00 | 24.18 | 119636.44 | 4946.93 2014-01-09 17:36:00 | 4947.36 | 4948.00 | 4946.99 | 4948.00 | 2.84 | 14051.02 | 4947.54 2014-01-09 17:37:00 | 4949.00 | 4949.00 | 4948.90 | 4948.90 | 0.05 | 247.45 | 4948.95 2014-01-09 17:38:00 | 4947.61 | 4948.00 | 4944.61 | 4944.61 | 3.40 | 16818.40 | 4946.59 2014-01-09 17:39:00 | 4944.02 | 4947.00 | 4944.02 | 4946.99 | 3.06 | 15146.28 | 4946.53 2014-01-09 17:40:00 | 4947.00 | 4947.25 | 4947.00 | 4947.00 | 7.20 | 35618.62 | 4947.03 2014-01-09 17:41:00 | 4948.89 | 4949.00 | 4948.89 | 4949.00 | 6.65 | 32920.07 | 4948.90 2014-01-09 17:42:00 | 4948.90 | 4948.91 | 4947.89 | 4947.89 | 17.85 | 88346.91 | 4948.85 2014-01-09 17:43:00 | 4947.70 | 4948.90 | 4945.90 | 4948.90 | 2.71 | 13402.43 | 4947.37 2014-01-09 17:44:00 | 4945.01 | 4947.45 | 4939.11 | 4947.00 | 40.14 | 198422.90 | 4943.64 2014-01-09 17:45:00 | 4946.00 | 4947.00 | 4941.00 | 4945.87 | 10.00 | 49419.64 | 4942.95 2014-01-09 17:46:00 | 4943.19 | 4946.00 | 4943.19 | 4944.80 | 25.25 | 124817.10 | 4944.03 2014-01-09 17:47:00 | 4947.00 | 4950.00 | 4947.00 | 4950.00 | 16.15 | 79876.40 | 4947.44 2014-01-09 17:48:00 | 4950.00 | 4951.00 | 4947.01 | 4950.99 | 24.34 | 120451.92 | 4948.11 2014-01-09 17:49:00 | 4950.29 | 4951.00 | 4947.50 | 4949.41 | 6.12 | 30304.66 | 4949.32 2014-01-09 17:50:00 | 4948.82 | 4950.00 | 4943.33 | 4949.40 | 20.49 | 101382.97 | 4948.41 2014-01-09 17:51:00 | 4949.54 | 4949.54 | 4943.33 | 4948.99 | 7.50 | 37111.72 | 4948.89 2014-01-09 17:52:00 | 4946.33 | 4946.33 | 4942.51 | 4942.99 | 18.60 | 91932.92 | 4942.63 2014-01-09 17:53:00 | 4942.99 | 4949.00 | 4942.99 | 4949.00 | 36.32 | 179699.28 | 4947.67 2014-01-09 17:54:00 | 4946.45 | 4946.45 | 4945.57 | 4945.59 | 27.00 | 133538.61 | 4945.87 2014-01-09 17:55:00 | 4945.85 | 4948.87 | 4945.85 | 4948.09 | 0.92 | 4547.18 | 4947.96 2014-01-09 17:56:00 | 4948.00 | 4948.00 | 4948.00 | 4948.00 | 0.19 | 935.17 | 4948.00 2014-01-09 17:57:00 | 4947.99 | 4948.06 | 4947.99 | 4948.06 | 1.62 | 8030.59 | 4947.99 2014-01-09 17:58:00 | 4948.00 | 4950.00 | 4948.00 | 4950.00 | 4.81 | 23819.30 | 4948.95 2014-01-09 17:59:00 | 4949.61 | 4950.02 | 4949.61 | 4950.02 | 3.24 | 16018.02 | 4949.95 2014-01-09 18:00:00 | 4950.80 | 4951.00 | 4942.99 | 4942.99 | 2.17 | 10723.38 | 4948.49 2014-01-09 18:01:00 | 4949.08 | 4949.08 | 4947.29 | 4947.46 | 1.63 | 8074.63 | 4947.69 2014-01-09 18:02:00 | 4948.57 | 4948.57 | 4948.00 | 4948.56 | 2.77 | 13682.22 | 4948.36 2014-01-09 18:03:00 | 4948.56 | 4948.56 | 4948.56 | 4948.56 | 0.43 | 2132.83 | 4948.56 2014-01-09 18:04:00 | 4947.00 | 4947.00 | 4946.52 | 4946.52 | 1.12 | 5545.49 | 4946.91 2014-01-09 18:05:00 | 4946.10 | 4948.98 | 4945.01 | 4945.98 | 17.52 | 86668.70 | 4947.69 2014-01-09 18:06:00 | 4945.37 | 4945.98 | 4945.02 | 4945.02 | 3.78 | 18709.59 | 4945.70 2014-01-09 18:07:00 | 4945.98 | 4945.98 | 4945.98 | 4945.98 | 0.92 | 4550.30 | 4945.98 2014-01-09 18:08:00 | 4944.99 | 4944.99 | 4944.99 | 4944.99 | 0.14 | 697.24 | 4944.99 2014-01-09 18:09:00 | 4944.58 | 4944.99 | 4940.00 | 4940.00 | 11.02 | 54445.08 | 4941.91 2014-01-09 18:10:00 | 4942.30 | 4944.99 | 4940.35 | 4944.16 | 11.72 | 57946.90 | 4943.01 2014-01-09 18:11:00 | 4944.99 | 4949.99 | 4942.40 | 4947.11 | 1.89 | 9365.60 | 4947.49 2014-01-09 18:12:00 | 4949.00 | 4949.60 | 4935.02 | 4935.02 | 3.26 | 16106.38 | 4943.64 2014-01-09 18:13:00 | 4943.21 | 4945.95 | 4940.49 | 4940.70 | 18.97 | 93715.84 | 4940.73 2014-01-09 18:14:00 | . | . | . | . | . | . | . 2014-01-09 18:15:00 | 4936.00 | 4943.17 | 4935.00 | 4939.79 | 7.88 | 38936.55 | 4938.68 2014-01-09 18:16:00 | 4937.49 | 4937.49 | 4937.49 | 4937.49 | 0.01 | 54.31 | 4937.49 2014-01-09 18:17:00 | 4937.49 | 4937.49 | 4936.00 | 4936.00 | 0.82 | 4032.99 | 4936.34 2014-01-09 18:18:00 | 4934.80 | 4937.00 | 4933.60 | 4935.53 | 3.77 | 18583.97 | 4934.67 2014-01-09 18:19:00 | 4934.82 | 4935.00 | 4929.99 | 4929.99 | 15.18 | 74898.77 | 4933.07 2014-01-09 18:20:00 | 4929.48 | 4933.56 | 4911.00 | 4916.00 | 36.14 | 177718.12 | 4918.04 2014-01-09 18:21:00 | 4915.99 | 4920.00 | 4910.00 | 4910.00 | 22.45 | 110350.37 | 4914.51 2014-01-09 18:22:00 | 4914.16 | 4929.00 | 4909.00 | 4920.00 | 4.60 | 22603.23 | 4919.09 2014-01-09 18:23:00 | 4906.51 | 4906.52 | 4895.09 | 4898.99 | 18.30 | 89688.91 | 4899.96 2014-01-09 18:24:00 | 4899.00 | 4936.00 | 4880.10 | 4929.06 | 22.44 | 109850.63 | 4896.18 2014-01-09 18:25:00 | 4920.00 | 4920.00 | 4881.00 | 4919.98 | 17.34 | 85080.86 | 4907.76 2014-01-09 18:26:00 | 4901.00 | 4901.00 | 4898.12 | 4900.99 | 6.68 | 32715.50 | 4899.00 2014-01-09 18:27:00 | 4900.99 | 4919.00 | 4893.00 | 4893.00 | 5.60 | 27444.99 | 4900.89 2014-01-09 18:28:00 | 4899.38 | 4899.38 | 4899.38 | 4899.38 | 1.97 | 9646.88 | 4899.38 2014-01-09 18:29:00 | 4910.24 | 4913.00 | 4900.00 | 4909.74 | 18.30 | 89825.69 | 4907.70 2014-01-09 18:30:00 | 4912.00 | 4918.00 | 4912.00 | 4918.00 | 6.46 | 31747.73 | 4915.27 2014-01-09 18:31:00 | 4918.00 | 4918.00 | 4900.00 | 4900.00 | 15.58 | 76540.62 | 4913.69 2014-01-09 18:32:00 | 4899.40 | 4905.00 | 4899.40 | 4901.00 | 11.49 | 56325.46 | 4901.28 2014-01-09 18:33:00 | 4900.01 | 4900.01 | 4900.01 | 4900.01 | 0.08 | 392.00 | 4900.01 2014-01-09 18:34:00 | 4911.44 | 4915.05 | 4893.01 | 4911.14 | 8.15 | 39980.64 | 4907.41 2014-01-09 18:35:00 | 4909.99 | 4909.99 | 4890.00 | 4890.00 | 22.45 | 109923.41 | 4895.93 2014-01-09 18:36:00 | 4890.00 | 4910.00 | 4883.12 | 4885.05 | 21.77 | 106369.79 | 4886.07 2014-01-09 18:37:00 | 4890.33 | 4892.12 | 4885.03 | 4885.21 | 31.45 | 153742.12 | 4888.00 2014-01-09 18:38:00 | 4889.00 | 4892.12 | 4880.00 | 4880.00 | 24.18 | 118116.54 | 4885.90 2014-01-09 18:39:00 | 4884.40 | 4889.99 | 4870.00 | 4870.00 | 15.12 | 73865.81 | 4884.34 2014-01-09 18:40:00 | 4886.34 | 4892.12 | 4879.56 | 4892.00 | 31.84 | 155574.70 | 4886.29 2014-01-09 18:41:00 | 4876.79 | 4892.12 | 4876.59 | 4892.00 | 8.06 | 39299.51 | 4878.90 2014-01-09 18:42:00 | 4892.12 | 4892.12 | 4883.49 | 4892.00 | 11.31 | 55296.73 | 4889.62 2014-01-09 18:43:00 | 4885.10 | 4892.12 | 4885.10 | 4892.12 | 14.14 | 69075.59 | 4886.85 2014-01-09 18:44:00 | 4892.12 | 4892.12 | 4892.12 | 4892.12 | 33.20 | 162418.38 | 4892.12 2014-01-09 18:45:00 | 4892.12 | 4892.12 | 4884.27 | 4892.12 | 49.90 | 243899.19 | 4887.96 2014-01-09 18:46:00 | 4907.25 | 4910.95 | 4892.00 | 4909.42 | 10.79 | 52939.80 | 4904.56 2014-01-09 18:47:00 | 4899.57 | 4911.34 | 4895.50 | 4910.00 | 7.93 | 38870.04 | 4904.74 2014-01-09 18:48:00 | 4911.74 | 4920.55 | 4911.74 | 4919.95 | 2.13 | 10495.23 | 4918.10 2014-01-09 18:49:00 | 4901.13 | 4919.02 | 4898.49 | 4917.36 | 20.88 | 102493.80 | 4908.24 2014-01-09 18:50:00 | 4916.40 | 4916.40 | 4904.83 | 4911.91 | 1.72 | 8470.40 | 4913.23 2014-01-09 18:51:00 | 4913.20 | 4914.40 | 4909.07 | 4914.40 | 1.13 | 5543.11 | 4914.11 2014-01-09 18:52:00 | 4921.80 | 4921.80 | 4899.99 | 4899.99 | 14.14 | 69452.46 | 4911.08 2014-01-09 18:53:00 | 4899.99 | 4899.99 | 4891.99 | 4892.00 | 11.25 | 55040.03 | 4892.45 2014-01-09 18:54:00 | 4892.00 | 4912.00 | 4892.00 | 4912.00 | 9.37 | 45949.88 | 4903.94 2014-01-09 18:55:00 | 4900.00 | 4900.00 | 4890.50 | 4890.50 | 2.52 | 12319.78 | 4894.63 2014-01-09 18:56:00 | 4892.00 | 4892.00 | 4885.00 | 4885.00 | 4.90 | 23968.81 | 4887.60 2014-01-09 18:57:00 | 4884.10 | 4895.04 | 4851.00 | 4858.31 | 35.72 | 173932.67 | 4869.61 2014-01-09 18:58:00 | 4879.99 | 4891.38 | 4851.00 | 4891.38 | 13.18 | 64216.79 | 4871.55 2014-01-09 18:59:00 | 4891.00 | 4895.00 | 4889.70 | 4895.00 | 2.25 | 11014.96 | 4891.19 2014-01-09 19:00:00 | 4889.00 | 4889.00 | 4867.07 | 4882.00 | 4.74 | 23098.00 | 4878.14 2014-01-09 19:01:00 | 4863.24 | 4880.00 | 4851.00 | 4873.74 | 24.26 | 118213.61 | 4873.18 2014-01-09 19:02:00 | 4869.30 | 4879.00 | 4856.02 | 4879.00 | 5.83 | 28408.82 | 4877.05 2014-01-09 19:03:00 | 4869.88 | 4879.00 | 4856.27 | 4879.00 | 17.55 | 85478.12 | 4871.66 2014-01-09 19:04:00 | 4870.21 | 4879.00 | 4865.76 | 4879.00 | 5.94 | 28933.01 | 4870.88 2014-01-09 19:05:00 | 4872.00 | 4872.00 | 4851.32 | 4867.46 | 5.01 | 24361.47 | 4865.48 2014-01-09 19:06:00 | 4856.54 | 4857.17 | 4856.00 | 4857.17 | 18.04 | 87602.78 | 4857.11 2014-01-09 19:07:00 | . | . | . | . | . | . | . 2014-01-09 19:08:00 | 4870.00 | 4872.01 | 4862.68 | 4862.68 | 22.62 | 110015.23 | 4864.06 2014-01-09 19:09:00 | 4869.99 | 4869.99 | 4869.99 | 4869.99 | 1.00 | 4869.99 | 4869.99 2014-01-09 19:10:00 | 4869.99 | 4886.00 | 4869.99 | 4876.00 | 12.50 | 61031.09 | 4882.49 2014-01-09 19:11:00 | 4876.00 | 4896.00 | 4871.88 | 4876.00 | 17.69 | 86255.75 | 4875.13 2014-01-09 19:12:00 | 4876.01 | 4876.01 | 4871.00 | 4871.00 | 3.51 | 17102.69 | 4875.34 2014-01-09 19:13:00 | 4892.77 | 4904.00 | 4875.00 | 4904.00 | 15.88 | 77659.29 | 4890.69 2014-01-09 19:14:00 | 4903.00 | 4903.00 | 4879.25 | 4884.13 | 6.25 | 30541.76 | 4888.25 2014-01-09 19:15:00 | 4884.14 | 4884.14 | 4866.20 | 4880.08 | 9.24 | 45053.20 | 4875.89 2014-01-09 19:16:00 | 4873.31 | 4873.31 | 4873.31 | 4873.31 | 0.25 | 1218.33 | 4873.31 2014-01-09 19:17:00 | 4873.08 | 4874.54 | 4873.08 | 4874.54 | 3.04 | 14823.39 | 4874.51 2014-01-09 19:18:00 | 4892.02 | 4892.02 | 4892.02 | 4892.02 | 10.86 | 53137.12 | 4892.02 2014-01-09 19:19:00 | 4904.99 | 4906.00 | 4904.99 | 4906.00 | 6.10 | 29923.50 | 4905.49 2014-01-09 19:20:00 | 4906.00 | 4950.00 | 4886.64 | 4934.04 | 13.48 | 66461.22 | 4930.36 2014-01-09 19:21:00 | 4922.00 | 4946.56 | 4922.00 | 4946.56 | 0.20 | 965.36 | 4925.32 2014-01-09 19:22:00 | 4906.30 | 4906.91 | 4906.30 | 4906.91 | 1.24 | 6094.31 | 4906.85 2014-01-09 19:23:00 | 4900.30 | 4915.83 | 4887.22 | 4887.22 | 0.72 | 3507.06 | 4904.98 2014-01-09 19:24:00 | 4898.22 | 4900.30 | 4898.22 | 4900.30 | 19.66 | 96278.06 | 4898.40 2014-01-09 19:25:00 | 4925.00 | 4925.00 | 4925.00 | 4925.00 | 0.10 | 507.28 | 4925.00 2014-01-09 19:26:00 | 4922.04 | 4924.39 | 4915.82 | 4924.39 | 6.50 | 32000.71 | 4920.91 2014-01-09 19:27:00 | 4923.79 | 4931.27 | 4904.00 | 4904.00 | 2.13 | 10450.86 | 4906.50 2014-01-09 19:28:00 | 4903.00 | 4903.00 | 4903.00 | 4903.00 | 0.30 | 1470.90 | 4903.00 2014-01-09 19:29:00 | 4923.36 | 4930.49 | 4899.14 | 4930.49 | 16.70 | 82215.62 | 4922.50 2014-01-09 19:30:00 | 4896.10 | 4924.99 | 4891.20 | 4924.99 | 3.44 | 16830.49 | 4898.28 2014-01-09 19:31:00 | 4913.86 | 4913.86 | 4887.00 | 4887.00 | 3.14 | 15357.34 | 4895.55 2014-01-09 19:32:00 | 4917.00 | 4917.00 | 4888.00 | 4903.66 | 9.84 | 48217.33 | 4899.14 2014-01-09 19:33:00 | 4912.00 | 4915.00 | 4904.60 | 4905.80 | 10.47 | 51422.72 | 4910.50 2014-01-09 19:34:00 | 4906.49 | 4908.80 | 4906.40 | 4908.80 | 0.31 | 1511.43 | 4907.24 2014-01-09 19:35:00 | 4909.52 | 4912.98 | 4909.00 | 4910.21 | 8.84 | 43425.56 | 4910.73 2014-01-09 19:36:00 | 4910.00 | 4910.33 | 4907.00 | 4907.00 | 1.50 | 7378.13 | 4908.93 2014-01-09 19:37:00 | 4890.49 | 4893.42 | 4890.49 | 4893.42 | 0.15 | 714.36 | 4892.90 2014-01-09 19:38:00 | 4894.73 | 4899.72 | 4894.73 | 4899.72 | 10.49 | 51392.41 | 4897.78 2014-01-09 19:39:00 | 4897.50 | 4899.80 | 4894.74 | 4899.80 | 6.65 | 32590.78 | 4899.40 2014-01-09 19:40:00 | 4899.38 | 4899.39 | 4893.85 | 4897.34 | 11.83 | 57929.36 | 4896.82 2014-01-09 19:41:00 | 4895.52 | 4897.58 | 4895.52 | 4897.00 | 3.34 | 16329.83 | 4896.50 2014-01-09 19:42:00 | 4896.39 | 4900.00 | 4894.40 | 4900.00 | 10.31 | 50502.36 | 4897.44 2014-01-09 19:43:00 | 4900.00 | 4912.00 | 4900.00 | 4912.00 | 1.60 | 7848.14 | 4905.08 2014-01-09 19:44:00 | 4912.00 | 4912.99 | 4907.05 | 4908.09 | 6.35 | 31172.64 | 4908.30 2014-01-09 19:45:00 | 4910.00 | 4910.00 | 4901.70 | 4901.70 | 11.20 | 54951.63 | 4904.64 2014-01-09 19:46:00 | 4901.70 | 4920.00 | 4893.52 | 4920.00 | 4.69 | 23032.89 | 4906.88 2014-01-09 19:47:00 | 4908.93 | 4919.00 | 4893.54 | 4915.25 | 11.82 | 58079.49 | 4913.25 2014-01-09 19:48:00 | 4894.01 | 4914.89 | 4894.00 | 4903.14 | 6.01 | 29499.92 | 4906.84 2014-01-09 19:49:00 | 4914.89 | 4915.00 | 4913.00 | 4915.00 | 1.80 | 8851.56 | 4914.80 2014-01-09 19:50:00 | 4910.00 | 4910.00 | 4910.00 | 4910.00 | 0.01 | 49.10 | 4910.00 2014-01-09 19:51:00 | 4913.00 | 4913.00 | 4900.01 | 4907.94 | 20.90 | 102612.45 | 4908.98 2014-01-09 19:52:00 | 4913.00 | 4914.00 | 4913.00 | 4914.00 | 0.30 | 1474.06 | 4913.54 2014-01-09 19:53:00 | 4914.00 | 4918.00 | 4913.00 | 4918.00 | 0.97 | 4769.92 | 4917.45 2014-01-09 19:54:00 | 4918.00 | 4919.00 | 4914.60 | 4918.01 | 2.34 | 11486.80 | 4917.29 2014-01-09 19:55:00 | 4919.00 | 4919.00 | 4917.00 | 4917.00 | 2.56 | 12572.56 | 4918.84 2014-01-09 19:56:00 | 4918.40 | 4920.00 | 4917.80 | 4920.00 | 1.71 | 8392.85 | 4919.61 2014-01-09 19:57:00 | 4920.00 | 4920.00 | 4920.00 | 4920.00 | 0.17 | 816.72 | 4920.00 2014-01-09 19:58:00 | 4929.99 | 4931.00 | 4908.54 | 4921.09 | 15.03 | 73959.36 | 4922.42 2014-01-09 19:59:00 | 4925.00 | 4925.00 | 4907.49 | 4923.00 | 2.88 | 14178.43 | 4921.36 2014-01-09 20:00:00 | 4922.99 | 4922.99 | 4906.20 | 4921.99 | 2.53 | 12418.11 | 4914.17 2014-01-09 20:01:00 | 4922.00 | 4922.00 | 4910.70 | 4922.00 | 7.14 | 35125.51 | 4920.23 2014-01-09 20:02:00 | 4917.64 | 4950.00 | 4915.02 | 4942.47 | 26.59 | 130835.05 | 4921.02 2014-01-09 20:03:00 | 4933.07 | 4945.00 | 4933.07 | 4934.63 | 2.80 | 13827.27 | 4934.78 2014-01-09 20:04:00 | 4939.99 | 4939.99 | 4931.27 | 4939.00 | 9.82 | 48495.93 | 4935.97 2014-01-09 20:05:00 | 4938.99 | 4949.00 | 4928.87 | 4929.46 | 2.48 | 12217.45 | 4932.36 2014-01-09 20:06:00 | 4933.13 | 4949.00 | 4913.13 | 4920.49 | 21.22 | 104567.07 | 4928.92 2014-01-09 20:07:00 | 4925.19 | 4925.19 | 4922.01 | 4922.01 | 9.32 | 45896.83 | 4925.08 2014-01-09 20:08:00 | 4922.01 | 4928.99 | 4922.00 | 4928.99 | 10.93 | 53775.19 | 4922.21 2014-01-09 20:09:00 | 4924.39 | 4926.90 | 4922.00 | 4926.89 | 22.98 | 113155.27 | 4924.72 2014-01-09 20:10:00 | 4926.88 | 4926.88 | 4926.87 | 4926.87 | 2.19 | 10789.86 | 4926.88 2014-01-09 20:11:00 | 4923.94 | 4926.86 | 4923.94 | 4926.75 | 1.82 | 8938.33 | 4924.70 2014-01-09 20:12:00 | 4924.02 | 4926.86 | 4924.02 | 4926.86 | 21.29 | 104865.96 | 4924.67 2014-01-09 20:13:00 | 4943.97 | 4943.97 | 4942.71 | 4942.71 | 14.60 | 72163.99 | 4942.74 2014-01-09 20:14:00 | 4936.59 | 4939.00 | 4935.18 | 4939.00 | 5.20 | 25662.47 | 4936.04 2014-01-09 20:15:00 | 4939.98 | 4948.00 | 4938.41 | 4938.41 | 16.76 | 82799.06 | 4940.57 2014-01-09 20:16:00 | 4948.00 | 4955.00 | 4948.00 | 4950.00 | 11.76 | 58260.95 | 4952.48 2014-01-09 20:17:00 | 4954.00 | 4957.65 | 4952.40 | 4957.65 | 6.30 | 31212.22 | 4954.32 2014-01-09 20:18:00 | 4953.00 | 4969.99 | 4938.40 | 4969.99 | 6.23 | 30895.19 | 4960.69 2014-01-09 20:19:00 | 4968.39 | 4969.99 | 4939.41 | 4959.41 | 18.49 | 91500.69 | 4947.86 2014-01-09 20:20:00 | 4956.80 | 4967.00 | 4944.09 | 4946.35 | 25.64 | 126903.33 | 4949.04 2014-01-09 20:21:00 | 4961.99 | 4964.87 | 4949.76 | 4964.87 | 9.88 | 48986.07 | 4958.61 2014-01-09 20:22:00 | 4963.00 | 4963.00 | 4940.00 | 4955.00 | 6.74 | 33356.41 | 4948.29 2014-01-09 20:23:00 | 4961.85 | 4962.07 | 4941.13 | 4942.70 | 7.51 | 37226.96 | 4959.63 2014-01-09 20:24:00 | 4943.54 | 4969.99 | 4943.54 | 4969.98 | 14.26 | 70727.23 | 4958.79 2014-01-09 20:25:00 | 4968.00 | 4969.99 | 4957.56 | 4969.99 | 13.92 | 69040.41 | 4961.23 2014-01-09 20:26:00 | 4960.88 | 4975.20 | 4946.01 | 4958.11 | 19.67 | 97507.93 | 4957.69 2014-01-09 20:27:00 | 4969.99 | 4973.22 | 4964.67 | 4964.67 | 5.72 | 28414.75 | 4970.22 2014-01-09 20:28:00 | 4974.99 | 4975.00 | 4960.61 | 4975.00 | 9.70 | 48159.92 | 4964.94 2014-01-09 20:29:00 | 4960.60 | 4973.00 | 4958.00 | 4970.57 | 26.53 | 131684.72 | 4963.80 2014-01-09 20:30:00 | 4970.00 | 4971.00 | 4969.99 | 4971.00 | 3.99 | 19847.23 | 4970.51 2014-01-09 20:31:00 | 4971.00 | 4974.97 | 4960.14 | 4974.97 | 6.91 | 34333.63 | 4969.41 2014-01-09 20:32:00 | 4971.80 | 4974.39 | 4970.63 | 4974.39 | 5.64 | 28058.65 | 4972.29 2014-01-09 20:33:00 | 4972.59 | 4973.00 | 4970.01 | 4973.00 | 7.25 | 36038.73 | 4971.54 2014-01-09 20:34:00 | 4975.00 | 4975.20 | 4975.00 | 4975.00 | 1.85 | 9218.68 | 4975.00 2014-01-09 20:35:00 | 4974.99 | 4974.99 | 4972.59 | 4972.59 | 2.84 | 14124.36 | 4973.37 2014-01-09 20:36:00 | 4972.59 | 4978.50 | 4972.59 | 4978.50 | 5.06 | 25165.31 | 4975.35 2014-01-09 20:37:00 | 4972.60 | 4972.60 | 4972.59 | 4972.59 | 5.99 | 29785.83 | 4972.59 2014-01-09 20:38:00 | 4972.59 | 4972.59 | 4972.59 | 4972.59 | 0.20 | 994.52 | 4972.59 2014-01-09 20:39:00 | 4972.59 | 4972.59 | 4972.59 | 4972.59 | 3.58 | 17777.01 | 4972.59 2014-01-09 20:40:00 | 4972.00 | 4974.00 | 4964.93 | 4972.53 | 2.83 | 14085.88 | 4972.07 2014-01-09 20:41:00 | 4973.99 | 4980.00 | 4973.99 | 4980.00 | 4.34 | 21600.05 | 4976.97 2014-01-09 20:42:00 | 4970.55 | 4978.36 | 4970.02 | 4970.02 | 11.87 | 58989.19 | 4970.86 2014-01-09 20:43:00 | 4971.23 | 4976.77 | 4971.11 | 4972.10 | 4.03 | 20054.96 | 4973.95 2014-01-09 20:44:00 | 4976.99 | 4980.00 | 4972.41 | 4977.43 | 15.98 | 79526.40 | 4976.93 2014-01-09 20:45:00 | . | . | . | . | . | . | . 2014-01-09 20:46:00 | 4979.80 | 4979.98 | 4971.22 | 4973.11 | 12.90 | 64209.20 | 4975.91 2014-01-09 20:47:00 | 4978.80 | 4979.40 | 4973.00 | 4973.00 | 4.24 | 21094.56 | 4975.13 2014-01-09 20:48:00 | 4977.79 | 4979.99 | 4970.35 | 4977.31 | 21.87 | 108788.88 | 4975.03 2014-01-09 20:49:00 | 4978.00 | 4978.00 | 4973.63 | 4973.63 | 1.27 | 6323.53 | 4975.24 2014-01-09 20:50:00 | 4973.63 | 4977.13 | 4973.63 | 4977.13 | 16.94 | 84291.30 | 4977.05 2014-01-09 20:51:00 | 4973.01 | 4973.01 | 4973.01 | 4973.01 | 0.91 | 4545.33 | 4973.01 2014-01-09 20:52:00 | 4974.99 | 4974.99 | 4970.00 | 4970.00 | 1.86 | 9231.96 | 4971.44 2014-01-09 20:53:00 | 4964.85 | 4974.00 | 4962.19 | 4974.00 | 3.61 | 17931.74 | 4964.49 2014-01-09 20:54:00 | 4970.99 | 4970.99 | 4970.99 | 4970.99 | 0.91 | 4523.60 | 4970.99 2014-01-09 20:55:00 | 4965.00 | 4970.00 | 4965.00 | 4970.00 | 2.89 | 14359.11 | 4968.55 2014-01-09 20:56:00 | . | . | . | . | . | . | . 2014-01-09 20:57:00 | 4967.67 | 4968.63 | 4962.35 | 4968.63 | 8.02 | 39835.87 | 4967.69 2014-01-09 20:58:00 | 4969.00 | 4969.69 | 4966.17 | 4969.69 | 14.21 | 70593.73 | 4966.84 2014-01-09 20:59:00 | 4966.04 | 4966.04 | 4966.02 | 4966.02 | 3.19 | 15826.73 | 4966.03 2014-01-09 21:00:00 | 4966.00 | 4966.00 | 4961.00 | 4963.10 | 20.84 | 103428.48 | 4964.17 2014-01-09 21:01:00 | 4961.01 | 4962.00 | 4961.00 | 4961.00 | 4.53 | 22489.50 | 4961.28 2014-01-09 21:02:00 | 4960.00 | 4961.00 | 4960.00 | 4961.00 | 2.89 | 14345.78 | 4960.50 2014-01-09 21:03:00 | 4961.01 | 4962.76 | 4959.40 | 4961.00 | 12.86 | 63819.22 | 4961.46 2014-01-09 21:04:00 | 4961.05 | 4964.39 | 4959.42 | 4959.97 | 5.74 | 28474.57 | 4961.59 2014-01-09 21:05:00 | . | . | . | . | . | . | . 2014-01-09 21:06:00 | 4964.98 | 4964.98 | 4955.85 | 4959.44 | 18.66 | 92542.86 | 4959.42 2014-01-09 21:07:00 | 4955.85 | 4961.51 | 4955.85 | 4959.11 | 7.25 | 35967.42 | 4958.29 2014-01-09 21:08:00 | 4961.70 | 4961.70 | 4950.03 | 4950.03 | 8.95 | 44388.09 | 4958.45 2014-01-09 21:09:00 | 4958.04 | 4959.46 | 4950.37 | 4957.60 | 7.02 | 34763.60 | 4954.90 2014-01-09 21:10:00 | 4950.00 | 4951.12 | 4950.00 | 4951.12 | 11.00 | 54461.20 | 4951.02 2014-01-09 21:11:00 | 4950.00 | 4950.00 | 4950.00 | 4950.00 | 0.81 | 4029.30 | 4950.00 2014-01-09 21:12:00 | 4954.59 | 4955.66 | 4941.67 | 4955.66 | 9.11 | 45108.23 | 4949.33 2014-01-09 21:13:00 | 4949.83 | 4949.83 | 4947.16 | 4947.16 | 8.08 | 39974.36 | 4949.77 2014-01-09 21:14:00 | 4956.99 | 4956.99 | 4938.78 | 4950.54 | 6.74 | 33333.32 | 4945.60 2014-01-09 21:15:00 | 4956.99 | 4972.00 | 4941.90 | 4941.90 | 21.10 | 104338.29 | 4945.88 2014-01-09 21:16:00 | 4972.00 | 4972.00 | 4950.45 | 4951.29 | 5.55 | 27524.25 | 4961.11 2014-01-09 21:17:00 | 4955.22 | 4955.22 | 4955.22 | 4955.22 | 0.02 | 74.33 | 4955.22 2014-01-09 21:18:00 | . | . | . | . | . | . | . 2014-01-09 21:19:00 | 4965.25 | 4969.00 | 4961.01 | 4969.00 | 4.57 | 22682.96 | 4963.45 2014-01-09 21:20:00 | 4945.92 | 4945.92 | 4945.92 | 4945.92 | 4.49 | 22207.18 | 4945.92 2014-01-09 21:21:00 | 4952.81 | 4962.47 | 4952.81 | 4960.95 | 9.64 | 47763.18 | 4954.69 2014-01-09 21:22:00 | 4960.00 | 4968.43 | 4960.00 | 4968.43 | 3.08 | 15286.21 | 4963.05 2014-01-09 21:23:00 | 4965.39 | 4967.90 | 4960.15 | 4965.71 | 14.37 | 71293.40 | 4961.96 2014-01-09 21:24:00 | 4969.00 | 4970.00 | 4962.81 | 4962.81 | 3.13 | 15550.12 | 4969.68 2014-01-09 21:25:00 | 4964.30 | 4970.00 | 4963.05 | 4965.25 | 14.06 | 69842.45 | 4967.10 2014-01-09 21:26:00 | 4966.52 | 4972.00 | 4966.52 | 4972.00 | 0.10 | 477.19 | 4970.69 2014-01-09 21:27:00 | 4980.00 | 4980.00 | 4973.35 | 4979.99 | 13.45 | 66895.47 | 4975.12 2014-01-09 21:28:00 | 4980.00 | 4987.99 | 4980.00 | 4986.20 | 5.98 | 29801.80 | 4983.58 2014-01-09 21:29:00 | 4980.60 | 4988.00 | 4980.00 | 4982.98 | 25.95 | 129410.00 | 4986.90 2014-01-09 21:30:00 | 4983.00 | 4985.82 | 4983.00 | 4983.00 | 8.95 | 44621.54 | 4985.65 2014-01-09 21:31:00 | 4987.00 | 4989.01 | 4983.00 | 4989.01 | 9.54 | 47580.23 | 4988.49 2014-01-09 21:32:00 | 4989.00 | 4990.00 | 4989.00 | 4989.00 | 7.22 | 35997.09 | 4989.20 2014-01-09 21:33:00 | 4989.00 | 4989.00 | 4989.00 | 4989.00 | 1.00 | 4989.00 | 4989.00 2014-01-09 21:34:00 | 4989.97 | 4990.00 | 4989.00 | 4989.00 | 1.72 | 8581.98 | 4989.52 2014-01-09 21:35:00 | 4990.00 | 4990.00 | 4989.99 | 4989.99 | 1.20 | 5988.00 | 4990.00 2014-01-09 21:36:00 | . | . | . | . | . | . | . 2014-01-09 21:37:00 | 4990.00 | 4992.00 | 4990.00 | 4992.00 | 15.93 | 79467.59 | 4990.12 2014-01-09 21:38:00 | 4993.00 | 5000.00 | 4992.01 | 4993.28 | 12.35 | 61681.48 | 4993.64 2014-01-09 21:39:00 | 5000.00 | 5000.00 | 4993.68 | 5000.00 | 13.42 | 67055.69 | 4997.07 2014-01-09 21:40:00 | 5000.00 | 5000.00 | 5000.00 | 5000.00 | 0.80 | 4000.00 | 5000.00 2014-01-09 21:41:00 | 4993.15 | 4999.39 | 4993.01 | 4993.01 | 6.93 | 34611.94 | 4995.95 2014-01-09 21:42:00 | 4994.00 | 4994.00 | 4994.00 | 4994.00 | 0.23 | 1163.60 | 4994.00 2014-01-09 21:43:00 | 4996.00 | 4998.19 | 4996.00 | 4998.19 | 1.23 | 6142.26 | 4997.77 2014-01-09 21:44:00 | 4998.89 | 4998.89 | 4995.79 | 4998.65 | 3.53 | 17649.57 | 4997.05 2014-01-09 21:45:00 | 4998.89 | 5000.00 | 4998.89 | 5000.00 | 4.13 | 20624.74 | 4999.94 2014-01-09 21:46:00 | 4998.00 | 5000.00 | 4998.00 | 4999.99 | 23.59 | 117948.38 | 4999.93 2014-01-09 21:47:00 | 4997.59 | 5000.00 | 4996.32 | 5000.00 | 15.00 | 74968.84 | 4998.92 2014-01-09 21:48:00 | 4999.99 | 4999.99 | 4999.99 | 4999.99 | 0.40 | 2000.00 | 4999.99 2014-01-09 21:49:00 | 5000.00 | 5004.85 | 4997.92 | 5002.41 | 15.28 | 76396.77 | 4999.79 2014-01-09 21:50:00 | 5002.00 | 5002.00 | 4998.04 | 5002.00 | 18.01 | 90027.46 | 4999.58 2014-01-09 21:51:00 | 5002.00 | 5010.00 | 4997.01 | 4997.01 | 17.18 | 85994.39 | 5006.08 2014-01-09 21:52:00 | 5011.49 | 5011.88 | 5011.49 | 5011.88 | 1.03 | 5162.04 | 5011.69 2014-01-09 21:53:00 | 5011.88 | 5014.37 | 5001.01 | 5014.37 | 21.53 | 107909.89 | 5011.61 2014-01-09 21:54:00 | 5006.00 | 5015.00 | 5005.60 | 5010.00 | 3.60 | 18017.28 | 5011.76 2014-01-09 21:55:00 | 5011.78 | 5015.20 | 5003.00 | 5003.00 | 16.13 | 80783.04 | 5008.87 2014-01-09 21:56:00 | 5007.00 | 5016.99 | 5003.00 | 5012.16 | 21.49 | 107639.87 | 5010.00 2014-01-09 21:57:00 | 4994.65 | 4994.65 | 4994.65 | 4994.65 | 7.45 | 37210.14 | 4994.65 2014-01-09 21:58:00 | 5010.77 | 5012.99 | 4997.37 | 5003.52 | 16.50 | 82626.49 | 5006.45 2014-01-09 21:59:00 | 5008.27 | 5009.23 | 4997.10 | 5006.87 | 8.61 | 43060.07 | 5004.08 2014-01-09 22:00:00 | 5007.47 | 5009.96 | 5006.90 | 5009.96 | 13.49 | 67577.55 | 5008.71 2014-01-09 22:01:00 | 5009.00 | 5009.00 | 5002.42 | 5005.09 | 8.00 | 40062.83 | 5005.98 2014-01-09 22:02:00 | 5008.39 | 5013.38 | 4997.82 | 5002.20 | 24.75 | 123804.48 | 5002.20 2014-01-09 22:03:00 | 5010.00 | 5019.20 | 5003.51 | 5019.20 | 7.10 | 35606.93 | 5015.06 2014-01-09 22:04:00 | 5011.00 | 5018.99 | 5004.00 | 5011.31 | 13.39 | 67076.89 | 5009.48 2014-01-09 22:05:00 | 5010.00 | 5017.26 | 5004.00 | 5011.00 | 12.78 | 63983.71 | 5008.51 2014-01-09 22:06:00 | 5010.00 | 5017.37 | 5005.00 | 5006.00 | 30.52 | 152865.06 | 5008.68 2014-01-09 22:07:00 | 5018.98 | 5018.98 | 5006.00 | 5006.00 | 2.10 | 10527.58 | 5013.13 2014-01-09 22:08:00 | 5006.00 | 5006.00 | 5000.00 | 5004.42 | 14.97 | 74871.57 | 5002.11 2014-01-09 22:09:00 | 5005.00 | 5005.00 | 4998.00 | 5000.00 | 7.80 | 38995.31 | 5000.68 2014-01-09 22:10:00 | 5000.00 | 5011.00 | 4974.55 | 5011.00 | 17.73 | 88630.01 | 4998.03 2014-01-09 22:11:00 | 4975.00 | 5012.10 | 4970.01 | 5001.24 | 12.96 | 64775.70 | 4997.35 2014-01-09 22:12:00 | 5012.89 | 5012.90 | 5012.89 | 5012.90 | 1.00 | 5007.88 | 5012.89 2014-01-09 22:13:00 | 5012.90 | 5014.98 | 5005.00 | 5005.00 | 8.78 | 43987.84 | 5011.15 2014-01-09 22:14:00 | 5012.33 | 5018.89 | 5003.71 | 5011.03 | 17.49 | 87618.37 | 5011.06 2014-01-09 22:15:00 | 5010.00 | 5010.00 | 5010.00 | 5010.00 | 1.00 | 5010.00 | 5010.00 2014-01-09 22:16:00 | 5014.70 | 5018.00 | 5005.10 | 5018.00 | 22.10 | 110703.62 | 5008.76 2014-01-09 22:17:00 | 5008.00 | 5020.00 | 5008.00 | 5011.00 | 23.92 | 119837.79 | 5010.99 2014-01-09 22:18:00 | 5010.10 | 5017.00 | 5008.00 | 5015.69 | 32.83 | 164572.76 | 5013.18 2014-01-09 22:19:00 | 5008.79 | 5012.16 | 5008.00 | 5011.67 | 21.97 | 110021.96 | 5008.74 2014-01-09 22:20:00 | 5011.56 | 5019.00 | 5009.28 | 5015.00 | 26.69 | 133845.49 | 5014.44 2014-01-09 22:21:00 | 5015.00 | 5015.00 | 5015.00 | 5015.00 | 1.27 | 6354.01 | 5015.00 2014-01-09 22:22:00 | 5013.44 | 5018.95 | 5012.28 | 5018.95 | 11.75 | 58955.23 | 5015.76 2014-01-09 22:23:00 | 5019.99 | 5024.00 | 5019.99 | 5024.00 | 9.12 | 45799.45 | 5020.22 2014-01-09 22:24:00 | 5024.00 | 5044.00 | 5024.00 | 5040.60 | 27.97 | 140917.22 | 5038.34 2014-01-09 22:25:00 | 5040.00 | 5043.99 | 5040.00 | 5041.01 | 4.92 | 24791.28 | 5041.95 2014-01-09 22:26:00 | 5040.00 | 5041.60 | 5040.00 | 5040.00 | 16.23 | 81792.92 | 5040.54 2014-01-09 22:27:00 | 5040.01 | 5043.99 | 5040.00 | 5040.00 | 29.79 | 150142.40 | 5040.53 2014-01-09 22:28:00 | 5010.00 | 5040.00 | 5010.00 | 5039.00 | 8.45 | 42441.03 | 5022.61 2014-01-09 22:29:00 | 5019.14 | 5042.01 | 5016.45 | 5042.01 | 5.75 | 28926.14 | 5027.14 2014-01-09 22:30:00 | 5036.35 | 5043.00 | 5022.00 | 5022.02 | 31.33 | 157637.54 | 5032.32 2014-01-09 22:31:00 | 5024.00 | 5040.00 | 5020.00 | 5030.00 | 17.80 | 89604.71 | 5035.39 2014-01-09 22:32:00 | 5019.99 | 5025.00 | 5010.01 | 5016.11 | 8.16 | 40934.53 | 5015.87 2014-01-09 22:33:00 | 5012.00 | 5017.88 | 5010.11 | 5010.11 | 6.08 | 30496.02 | 5013.32 2014-01-09 22:34:00 | 5013.00 | 5017.37 | 5013.00 | 5013.33 | 9.36 | 46910.18 | 5013.38 2014-01-09 22:35:00 | 5015.00 | 5018.00 | 5013.01 | 5018.00 | 4.04 | 20251.19 | 5015.15 2014-01-09 22:36:00 | 5018.00 | 5018.00 | 5016.81 | 5016.81 | 1.90 | 9552.95 | 5017.30 2014-01-09 22:37:00 | 5005.00 | 5005.00 | 5004.00 | 5005.00 | 2.44 | 12231.68 | 5004.78 2014-01-09 22:38:00 | 5007.39 | 5007.62 | 5005.91 | 5007.05 | 10.95 | 54813.89 | 5007.21 2014-01-09 22:39:00 | 5007.45 | 5009.97 | 5006.23 | 5006.23 | 17.66 | 88466.79 | 5008.31 2014-01-09 22:40:00 | 5009.39 | 5009.39 | 5007.89 | 5008.00 | 1.71 | 8563.71 | 5008.02 2014-01-09 22:41:00 | 5008.00 | 5010.00 | 5006.20 | 5009.40 | 0.85 | 4256.37 | 5007.50 2014-01-09 22:42:00 | 5009.96 | 5009.96 | 5003.02 | 5003.02 | 1.04 | 5206.64 | 5006.38 2014-01-09 22:43:00 | 5003.98 | 5004.00 | 5003.76 | 5004.00 | 2.57 | 12869.93 | 5003.86 2014-01-09 22:44:00 | 5004.52 | 5005.12 | 5004.50 | 5004.50 | 1.62 | 8107.61 | 5004.70 2014-01-09 22:45:00 | 5004.50 | 5007.74 | 5001.00 | 5001.00 | 32.55 | 162899.33 | 5004.59 2014-01-09 22:46:00 | 5001.00 | 5001.00 | 4991.00 | 4997.00 | 14.09 | 70385.00 | 4996.45 2014-01-09 22:47:00 | 4997.00 | 5000.00 | 4991.00 | 5000.00 | 13.01 | 64976.00 | 4993.16 2014-01-09 22:48:00 | 4995.00 | 5000.00 | 4988.79 | 4988.79 | 5.45 | 27182.87 | 4991.35 2014-01-09 22:49:00 | 4990.02 | 4999.00 | 4982.20 | 4998.00 | 18.90 | 94296.79 | 4989.51 2014-01-09 22:50:00 | 4995.93 | 5010.00 | 4988.81 | 5010.00 | 13.65 | 68177.11 | 4995.76 2014-01-09 22:51:00 | 5009.00 | 5009.00 | 4991.00 | 4995.01 | 2.43 | 12164.20 | 5001.73 2014-01-09 22:52:00 | 5008.00 | 5008.00 | 4995.00 | 5003.44 | 12.64 | 63229.72 | 5000.77 2014-01-09 22:53:00 | 4999.83 | 5001.03 | 4997.22 | 5001.03 | 14.72 | 73564.86 | 4998.29 2014-01-09 22:54:00 | 4996.03 | 4999.99 | 4996.00 | 4996.00 | 2.56 | 12803.14 | 4997.32 2014-01-09 22:55:00 | 4995.40 | 4995.99 | 4985.98 | 4988.66 | 17.36 | 86633.71 | 4990.13 2014-01-09 22:56:00 | 4994.99 | 4996.00 | 4986.70 | 4990.93 | 6.50 | 32418.80 | 4991.35 2014-01-09 22:57:00 | 4984.64 | 4993.82 | 4984.12 | 4989.73 | 19.09 | 95241.37 | 4988.03 2014-01-09 22:58:00 | 4990.00 | 4994.00 | 4987.00 | 4990.00 | 3.67 | 18302.19 | 4989.69 2014-01-09 22:59:00 | 4990.63 | 4993.00 | 4990.63 | 4993.00 | 0.98 | 4893.09 | 4992.95 2014-01-09 23:00:00 | 4993.00 | 4993.00 | 4987.01 | 4993.00 | 2.48 | 12377.13 | 4990.78 2014-01-09 23:01:00 | 4994.81 | 5000.00 | 4994.81 | 5000.00 | 16.43 | 82129.97 | 4998.78 2014-01-09 23:02:00 | 5001.00 | 5010.00 | 5001.00 | 5010.00 | 12.90 | 64624.41 | 5008.48 2014-01-09 23:03:00 | 5010.01 | 5015.00 | 5010.01 | 5015.00 | 27.76 | 139208.03 | 5014.34 2014-01-09 23:04:00 | 5018.38 | 5018.38 | 5015.00 | 5015.00 | 39.43 | 197840.38 | 5017.25 2014-01-09 23:05:00 | 5015.62 | 5019.99 | 5015.50 | 5019.00 | 11.24 | 56410.87 | 5017.42 2014-01-09 23:06:00 | 5009.00 | 5017.79 | 5000.05 | 5002.01 | 9.75 | 48869.75 | 5012.28 2014-01-09 23:07:00 | 5004.15 | 5012.35 | 5003.20 | 5003.56 | 24.53 | 122775.65 | 5004.51 2014-01-09 23:08:00 | 5010.99 | 5012.00 | 5010.49 | 5011.10 | 6.64 | 33267.14 | 5011.62 2014-01-09 23:09:00 | 5012.00 | 5014.00 | 5012.00 | 5014.00 | 1.08 | 5414.62 | 5013.54 2014-01-09 23:10:00 | 5013.10 | 5015.00 | 5012.01 | 5015.00 | 1.47 | 7355.43 | 5013.92 2014-01-09 23:11:00 | 5013.90 | 5014.99 | 5013.31 | 5014.99 | 1.68 | 8414.57 | 5014.65 2014-01-09 23:12:00 | 5014.99 | 5024.59 | 5006.10 | 5024.59 | 10.52 | 52806.48 | 5018.20 2014-01-09 23:13:00 | 5025.47 | 5027.02 | 5021.51 | 5027.02 | 19.93 | 100176.59 | 5025.92 2014-01-09 23:14:00 | 5022.17 | 5029.54 | 5021.64 | 5025.74 | 11.16 | 56054.08 | 5024.12 2014-01-09 23:15:00 | 5021.28 | 5028.77 | 5020.34 | 5026.80 | 8.45 | 42460.88 | 5024.96 2014-01-09 23:16:00 | 5022.66 | 5027.38 | 5021.23 | 5025.99 | 15.66 | 78673.68 | 5024.18 2014-01-09 23:17:00 | 5026.00 | 5043.00 | 5021.00 | 5043.00 | 15.12 | 76088.56 | 5032.98 2014-01-09 23:18:00 | 5043.00 | 5043.00 | 5025.01 | 5041.18 | 16.90 | 85151.53 | 5039.15 2014-01-09 23:19:00 | 5044.00 | 5045.00 | 5033.00 | 5045.00 | 26.04 | 131133.88 | 5035.86 2014-01-09 23:20:00 | 5045.80 | 5048.88 | 5035.00 | 5042.00 | 45.97 | 231951.31 | 5045.60 2014-01-09 23:21:00 | 5038.01 | 5047.00 | 5038.01 | 5046.99 | 25.03 | 126257.69 | 5044.66 2014-01-09 23:22:00 | 5040.00 | 5044.11 | 5040.00 | 5041.54 | 5.71 | 28776.13 | 5042.25 2014-01-09 23:23:00 | 5041.50 | 5041.50 | 5041.50 | 5041.50 | 0.01 | 50.42 | 5041.50 2014-01-09 23:24:00 | 5041.11 | 5048.40 | 5040.00 | 5043.14 | 44.55 | 224745.61 | 5044.34 2014-01-09 23:25:00 | 5048.88 | 5049.00 | 5040.10 | 5049.00 | 20.16 | 101785.09 | 5048.36 2014-01-09 23:26:00 | 5049.00 | 5049.90 | 5049.00 | 5049.90 | 8.05 | 40633.77 | 5049.56 2014-01-09 23:27:00 | 5049.88 | 5049.88 | 5048.98 | 5048.98 | 2.72 | 13744.88 | 5049.55 2014-01-09 23:28:00 | 5048.98 | 5048.98 | 5040.29 | 5042.70 | 9.06 | 45685.48 | 5043.66 2014-01-09 23:29:00 | 5043.00 | 5045.10 | 5040.19 | 5045.10 | 7.83 | 39474.45 | 5043.37 2014-01-09 23:30:00 | 5044.86 | 5044.86 | 5040.10 | 5042.07 | 26.15 | 131833.72 | 5042.41 2014-01-09 23:31:00 | 5042.67 | 5042.67 | 5039.90 | 5039.99 | 19.34 | 97495.49 | 5040.35 2014-01-09 23:32:00 | 5039.99 | 5040.00 | 5033.55 | 5037.08 | 12.51 | 63019.91 | 5038.77 2014-01-09 23:33:00 | 5037.97 | 5038.00 | 5037.97 | 5038.00 | 9.53 | 48016.91 | 5037.97 2014-01-09 23:34:00 | 5039.00 | 5039.00 | 5030.79 | 5033.61 | 14.63 | 73602.37 | 5032.30 2014-01-09 23:35:00 | 5038.00 | 5039.00 | 5029.60 | 5039.00 | 8.53 | 42965.22 | 5035.77 2014-01-09 23:36:00 | 5040.00 | 5042.90 | 5040.00 | 5042.00 | 4.89 | 24672.43 | 5041.36 2014-01-09 23:37:00 | 5042.81 | 5042.90 | 5039.00 | 5039.00 | 3.03 | 15291.98 | 5041.86 2014-01-09 23:38:00 | 5041.39 | 5041.80 | 5039.00 | 5040.77 | 2.22 | 11199.78 | 5040.41 2014-01-09 23:39:00 | 5039.00 | 5045.60 | 5039.00 | 5039.00 | 39.49 | 199215.67 | 5044.20 2014-01-09 23:40:00 | 5045.00 | 5045.10 | 5039.99 | 5039.99 | 3.03 | 15286.87 | 5041.84 2014-01-09 23:41:00 | 5039.99 | 5040.00 | 5039.00 | 5040.00 | 13.51 | 68074.37 | 5039.93 2014-01-09 23:42:00 | 5040.00 | 5044.67 | 5040.00 | 5040.43 | 3.34 | 16817.11 | 5042.61 2014-01-09 23:43:00 | 5040.02 | 5040.02 | 5039.00 | 5039.00 | 3.94 | 19837.02 | 5039.89 2014-01-09 23:44:00 | 5038.00 | 5038.00 | 5031.00 | 5034.99 | 9.15 | 46058.70 | 5035.39 2014-01-09 23:45:00 | 5034.99 | 5034.99 | 5032.26 | 5034.98 | 9.34 | 47025.19 | 5034.28 2014-01-09 23:46:00 | 5031.00 | 5032.98 | 5025.00 | 5030.00 | 10.91 | 54880.72 | 5030.31 2014-01-09 23:47:00 | 5027.60 | 5027.60 | 5025.00 | 5025.00 | 5.21 | 26213.36 | 5027.50 2014-01-09 23:48:00 | 5023.00 | 5023.00 | 5023.00 | 5023.00 | 1.25 | 6303.87 | 5023.00 2014-01-09 23:49:00 | 5022.99 | 5022.99 | 5020.00 | 5020.00 | 16.28 | 81766.65 | 5021.90 2014-01-09 23:50:00 | 5020.00 | 5021.84 | 5010.00 | 5014.99 | 18.80 | 94334.83 | 5016.74 2014-01-09 23:51:00 | 5006.00 | 5019.89 | 5006.00 | 5007.21 | 3.31 | 16580.35 | 5007.66 2014-01-09 23:52:00 | 5018.00 | 5018.00 | 5006.50 | 5010.14 | 14.12 | 70752.04 | 5010.77 2014-01-09 23:53:00 | 5017.88 | 5017.88 | 5006.50 | 5009.99 | 13.20 | 66105.15 | 5009.48 2014-01-09 23:54:00 | 5010.00 | 5010.00 | 5001.01 | 5010.00 | 19.58 | 98024.80 | 5006.63 2014-01-09 23:55:00 | 5008.89 | 5009.99 | 5002.00 | 5003.96 | 25.46 | 127416.27 | 5005.16 2014-01-09 23:56:00 | 5007.32 | 5010.00 | 5001.00 | 5001.00 | 17.73 | 88775.95 | 5007.10 2014-01-09 23:57:00 | 5006.00 | 5015.00 | 5001.01 | 5013.75 | 38.03 | 190537.79 | 5010.20 2014-01-09 23:58:00 | 5014.00 | 5014.00 | 5012.93 | 5012.93 | 12.69 | 63635.41 | 5013.03 2014-01-09 23:59:00 | 5015.00 | 5016.00 | 5001.00 | 5015.99 | 16.59 | 83175.91 | 5013.92 2014-01-10 00:00:00 | 5010.74 | 5014.98 | 5003.01 | 5003.01 | 17.02 | 85231.35 | 5009.19 2014-01-10 00:01:00 | 5012.00 | 5012.00 | 5005.01 | 5006.00 | 4.02 | 20113.48 | 5008.34 2014-01-10 00:02:00 | 5007.00 | 5007.19 | 5000.00 | 5000.00 | 29.20 | 146088.58 | 5003.03 2014-01-10 00:03:00 | 5001.00 | 5004.93 | 5000.00 | 5003.00 | 35.75 | 178829.20 | 5001.94 2014-01-10 00:04:00 | 5004.99 | 5010.00 | 4998.00 | 4998.00 | 21.63 | 108201.42 | 5003.30 2014-01-10 00:05:00 | 4998.79 | 4998.79 | 4994.40 | 4994.99 | 26.07 | 130239.56 | 4995.00 2014-01-10 00:06:00 | 4994.99 | 4999.95 | 4990.00 | 4990.00 | 38.39 | 191855.95 | 4997.55 2014-01-10 00:07:00 | 4992.66 | 4994.00 | 4990.00 | 4990.00 | 15.54 | 77550.80 | 4991.68 2014-01-10 00:08:00 | 4991.00 | 4993.99 | 4990.00 | 4990.00 | 6.74 | 33621.86 | 4991.37 2014-01-10 00:09:00 | 4990.00 | 4993.99 | 4981.46 | 4990.74 | 29.56 | 147443.86 | 4987.61 2014-01-10 00:10:00 | 4993.00 | 4994.00 | 4993.00 | 4994.00 | 7.42 | 37048.78 | 4993.77 2014-01-10 00:11:00 | 4996.00 | 4998.69 | 4995.00 | 4998.69 | 15.00 | 74962.00 | 4996.13 2014-01-10 00:12:00 | 5000.00 | 5008.60 | 4999.23 | 5002.34 | 29.59 | 148065.04 | 5004.73 2014-01-10 00:13:00 | 5001.12 | 5002.00 | 5001.12 | 5002.00 | 7.96 | 39829.00 | 5001.76 2014-01-10 00:14:00 | 5002.00 | 5006.62 | 5000.00 | 5004.86 | 48.59 | 243109.25 | 5003.69 2014-01-10 00:15:00 | 5002.50 | 5011.00 | 5002.01 | 5006.20 | 44.87 | 224626.67 | 5006.72 2014-01-10 00:16:00 | 5008.00 | 5012.00 | 5008.00 | 5011.00 | 8.52 | 42687.45 | 5009.09 2014-01-10 00:17:00 | 5011.00 | 5018.73 | 5011.00 | 5012.00 | 28.03 | 140620.55 | 5016.07 2014-01-10 00:18:00 | 5015.01 | 5016.01 | 5015.01 | 5016.00 | 3.28 | 16472.54 | 5016.00 2014-01-10 00:19:00 | 5018.87 | 5020.00 | 5018.87 | 5020.00 | 12.31 | 61763.24 | 5018.95 2014-01-10 00:20:00 | 5018.88 | 5020.00 | 5018.88 | 5018.88 | 4.62 | 23210.14 | 5019.49 2014-01-10 00:21:00 | 5019.01 | 5019.01 | 5015.00 | 5015.00 | 24.14 | 121133.97 | 5018.18 2014-01-10 00:22:00 | 5015.00 | 5015.00 | 5004.05 | 5004.60 | 22.19 | 111083.16 | 5006.00 2014-01-10 00:23:00 | 5003.34 | 5006.03 | 4992.52 | 4999.99 | 28.23 | 141179.15 | 5000.68 2014-01-10 00:24:00 | 4996.45 | 5007.57 | 4991.98 | 4991.98 | 10.86 | 54249.42 | 4995.80 2014-01-10 00:25:00 | 4998.95 | 4998.99 | 4984.41 | 4992.00 | 5.21 | 26015.76 | 4993.43 2014-01-10 00:26:00 | 4986.17 | 4998.00 | 4986.17 | 4998.00 | 11.96 | 59671.27 | 4989.65 2014-01-10 00:27:00 | 5000.00 | 5006.99 | 4998.00 | 5006.99 | 21.69 | 108523.19 | 5003.60 2014-01-10 00:28:00 | 5002.69 | 5006.00 | 4991.15 | 4991.15 | 29.77 | 148897.20 | 5002.43 2014-01-10 00:29:00 | 4992.00 | 4997.00 | 4991.11 | 4997.00 | 2.80 | 13985.40 | 4993.00 2014-01-10 00:30:00 | 4989.00 | 4999.87 | 4989.00 | 4999.87 | 11.41 | 56964.99 | 4993.42 2014-01-10 00:31:00 | 4985.56 | 5001.01 | 4985.55 | 4989.00 | 24.88 | 124221.00 | 4992.00 2014-01-10 00:32:00 | 4989.00 | 4993.28 | 4986.00 | 4990.21 | 23.46 | 117077.30 | 4990.51 2014-01-10 00:33:00 | 4990.21 | 4990.21 | 4990.00 | 4990.00 | 2.15 | 10743.49 | 4990.01 2014-01-10 00:34:00 | 4990.00 | 4992.00 | 4985.00 | 4989.44 | 17.59 | 87755.64 | 4989.80 2014-01-10 00:35:00 | 4985.00 | 4989.99 | 4985.00 | 4989.99 | 5.42 | 27020.80 | 4985.39 2014-01-10 00:36:00 | 4982.55 | 4989.99 | 4982.40 | 4989.00 | 18.67 | 93067.75 | 4985.42 2014-01-10 00:37:00 | 4989.00 | 4989.00 | 4988.50 | 4988.50 | 1.40 | 6984.03 | 4988.59 2014-01-10 00:38:00 | 4988.12 | 4989.00 | 4983.46 | 4988.67 | 37.10 | 185049.66 | 4987.19 2014-01-10 00:39:00 | 4990.00 | 4991.10 | 4986.96 | 4991.10 | 14.71 | 73410.85 | 4989.18 2014-01-10 00:40:00 | 4993.28 | 5001.01 | 4993.28 | 4999.00 | 10.36 | 51758.06 | 4998.36 2014-01-10 00:41:00 | 4999.00 | 5000.00 | 4998.26 | 4998.26 | 16.73 | 83646.60 | 4999.50 2014-01-10 00:42:00 | 4990.47 | 5001.92 | 4990.47 | 5001.92 | 33.26 | 166164.05 | 4996.66 2014-01-10 00:43:00 | 4996.35 | 5004.89 | 4995.68 | 5001.11 | 15.93 | 79665.73 | 4999.73 2014-01-10 00:44:00 | 4997.00 | 5005.36 | 4997.00 | 5000.86 | 20.86 | 104315.88 | 5001.96 2014-01-10 00:45:00 | 5001.36 | 5006.00 | 5000.01 | 5000.01 | 6.24 | 31211.27 | 5000.20 2014-01-10 00:46:00 | 5000.01 | 5003.36 | 5000.00 | 5000.00 | 12.53 | 62658.60 | 5001.48 2014-01-10 00:47:00 | 4998.00 | 4998.50 | 4990.00 | 4990.00 | 23.86 | 119110.26 | 4992.26 2014-01-10 00:48:00 | 4991.00 | 4991.11 | 4990.00 | 4991.11 | 3.52 | 17575.89 | 4990.32 2014-01-10 00:49:00 | 4997.40 | 5000.26 | 4993.00 | 5000.26 | 31.69 | 158379.25 | 4997.93 2014-01-10 00:50:00 | 4998.10 | 4999.00 | 4996.91 | 4999.00 | 1.71 | 8546.59 | 4998.01 2014-01-10 00:51:00 | 5003.00 | 5003.00 | 5002.00 | 5003.00 | 11.60 | 58021.66 | 5002.73 2014-01-10 00:52:00 | 5002.00 | 5003.00 | 4998.80 | 4999.40 | 2.73 | 13652.46 | 5000.90 2014-01-10 00:53:00 | 4997.00 | 4997.01 | 4997.00 | 4997.00 | 7.13 | 35613.63 | 4997.00 2014-01-10 00:54:00 | 4997.00 | 5000.00 | 4994.40 | 4999.00 | 10.62 | 53050.20 | 4995.31 2014-01-10 00:55:00 | 4998.50 | 4998.50 | 4998.50 | 4998.50 | 0.10 | 499.85 | 4998.50 2014-01-10 00:56:00 | 4998.00 | 4998.10 | 4997.00 | 4997.99 | 2.23 | 11159.69 | 4997.62 2014-01-10 00:57:00 | 4997.00 | 4997.59 | 4993.09 | 4996.23 | 16.65 | 83207.66 | 4996.26 2014-01-10 00:58:00 | 4996.28 | 4997.99 | 4993.94 | 4997.99 | 27.34 | 136619.82 | 4996.52 2014-01-10 00:59:00 | 4996.00 | 4996.00 | 4996.00 | 4996.00 | 1.89 | 9457.43 | 4996.00 2014-01-10 01:00:00 | 4996.01 | 4996.01 | 4995.99 | 4996.00 | 9.04 | 45158.84 | 4996.00 2014-01-10 01:01:00 | 4996.00 | 4996.00 | 4996.00 | 4996.00 | 4.47 | 22327.12 | 4996.00 2014-01-10 01:02:00 | 4995.50 | 4996.00 | 4994.01 | 4994.01 | 1.74 | 8685.71 | 4994.66 2014-01-10 01:03:00 | 4994.01 | 4994.01 | 4993.00 | 4993.99 | 5.15 | 25728.08 | 4993.80 2014-01-10 01:04:00 | 4993.01 | 4996.02 | 4993.01 | 4996.02 | 2.41 | 12036.89 | 4994.56 2014-01-10 01:05:00 | 4996.03 | 4996.03 | 4996.02 | 4996.02 | 0.20 | 999.21 | 4996.03 2014-01-10 01:06:00 | 4996.02 | 4997.99 | 4996.02 | 4997.99 | 1.11 | 5547.37 | 4997.64 2014-01-10 01:07:00 | 4996.04 | 4997.49 | 4996.00 | 4997.49 | 2.21 | 11041.49 | 4996.15 2014-01-10 01:08:00 | 4994.23 | 4998.00 | 4992.56 | 4998.00 | 20.18 | 100814.89 | 4996.03 2014-01-10 01:09:00 | 4998.00 | 5000.00 | 4998.00 | 5000.00 | 10.00 | 49994.68 | 4999.47 2014-01-10 01:10:00 | 5000.00 | 5000.00 | 4998.00 | 4998.00 | 4.14 | 20718.18 | 4999.56 2014-01-10 01:11:00 | 4998.01 | 5000.00 | 4997.07 | 4997.07 | 30.89 | 154401.99 | 4998.12 2014-01-10 01:12:00 | 4996.19 | 5000.00 | 4994.39 | 5000.00 | 9.40 | 46961.65 | 4996.98 2014-01-10 01:13:00 | 5000.00 | 5000.50 | 4996.15 | 4997.50 | 4.47 | 22328.46 | 4998.54 2014-01-10 01:14:00 | 4997.78 | 4999.73 | 4995.99 | 4996.91 | 4.20 | 20991.57 | 4997.99 2014-01-10 01:15:00 | 5000.00 | 5007.57 | 4997.00 | 4997.00 | 32.13 | 160711.04 | 5001.43 2014-01-10 01:16:00 | 5000.00 | 5008.03 | 4999.22 | 5001.25 | 27.31 | 136691.06 | 5006.08 2014-01-10 01:17:00 | 5007.39 | 5007.94 | 5001.60 | 5004.00 | 35.51 | 177708.61 | 5004.47 2014-01-10 01:18:00 | 5004.00 | 5004.00 | 4998.00 | 4999.90 | 33.50 | 167483.71 | 4999.36 2014-01-10 01:19:00 | 4999.80 | 5000.00 | 4999.20 | 5000.00 | 3.11 | 15549.73 | 4999.91 2014-01-10 01:20:00 | 5002.58 | 5002.93 | 4999.80 | 4999.80 | 14.18 | 70923.11 | 5002.34 2014-01-10 01:21:00 | 5000.13 | 5002.39 | 4997.00 | 4997.00 | 12.64 | 63176.24 | 4998.52 2014-01-10 01:22:00 | 4996.90 | 4998.99 | 4996.90 | 4996.90 | 2.28 | 11410.11 | 4997.86 2014-01-10 01:23:00 | . | . | . | . | . | . | . 2014-01-10 01:24:00 | 4997.41 | 5000.00 | 4996.90 | 5000.00 | 3.10 | 15486.83 | 4998.98 2014-01-10 01:25:00 | 4996.92 | 5008.99 | 4996.92 | 5008.49 | 9.20 | 46032.51 | 5006.25 2014-01-10 01:26:00 | 5008.00 | 5008.00 | 5003.21 | 5003.41 | 44.67 | 223575.05 | 5005.37 2014-01-10 01:27:00 | 5005.03 | 5008.99 | 5000.01 | 5000.02 | 40.82 | 204307.77 | 5005.46 2014-01-10 01:28:00 | 5005.20 | 5007.39 | 5004.00 | 5007.39 | 10.45 | 52338.97 | 5007.08 2014-01-10 01:29:00 | 5007.85 | 5007.93 | 5004.06 | 5004.06 | 46.44 | 232476.90 | 5005.64 2014-01-10 01:30:00 | 5007.99 | 5008.99 | 5005.82 | 5008.99 | 21.12 | 105783.76 | 5007.99 2014-01-10 01:31:00 | 5006.01 | 5010.00 | 5006.01 | 5009.40 | 17.31 | 86701.59 | 5009.91 2014-01-10 01:32:00 | 5009.99 | 5010.01 | 5009.99 | 5010.00 | 23.48 | 117609.75 | 5010.00 2014-01-10 01:33:00 | 5010.00 | 5015.00 | 5009.39 | 5013.83 | 50.56 | 253393.01 | 5012.03 2014-01-10 01:34:00 | 5009.39 | 5013.58 | 5009.39 | 5013.58 | 1.40 | 7018.84 | 5013.46 2014-01-10 01:35:00 | 5015.00 | 5015.00 | 5013.58 | 5015.00 | 1.81 | 9096.85 | 5014.80 2014-01-10 01:36:00 | 5011.65 | 5017.00 | 5010.51 | 5017.00 | 11.64 | 58361.13 | 5014.27 2014-01-10 01:37:00 | 5017.00 | 5017.00 | 5016.99 | 5017.00 | 6.20 | 31110.41 | 5017.00 2014-01-10 01:38:00 | 5017.00 | 5017.00 | 5012.01 | 5014.12 | 6.33 | 31719.50 | 5014.94 2014-01-10 01:39:00 | 5012.01 | 5015.32 | 5012.01 | 5015.32 | 34.67 | 173808.67 | 5013.08 2014-01-10 01:40:00 | 5012.55 | 5015.34 | 5012.02 | 5015.34 | 49.96 | 250470.01 | 5013.71 2014-01-10 01:41:00 | 5014.01 | 5020.00 | 5014.01 | 5020.00 | 3.67 | 18405.39 | 5017.83 2014-01-10 01:42:00 | 5020.00 | 5020.00 | 5019.00 | 5019.01 | 1.43 | 7197.36 | 5019.08 2014-01-10 01:43:00 | 5018.13 | 5018.27 | 5015.00 | 5015.00 | 60.88 | 305410.62 | 5016.35 2014-01-10 01:44:00 | 5012.01 | 5012.19 | 5010.00 | 5011.39 | 22.54 | 112944.78 | 5011.08 2014-01-10 01:45:00 | 5011.40 | 5012.00 | 5011.00 | 5012.00 | 3.72 | 18643.89 | 5011.80 2014-01-10 01:46:00 | 5014.00 | 5014.99 | 5014.00 | 5014.99 | 1.49 | 7451.29 | 5014.32 2014-01-10 01:47:00 | 5014.99 | 5016.60 | 5014.99 | 5016.32 | 2.52 | 12629.14 | 5015.55 2014-01-10 01:48:00 | 5016.02 | 5016.02 | 5016.00 | 5016.00 | 5.90 | 29594.43 | 5016.01 2014-01-10 01:49:00 | 5016.00 | 5017.00 | 5015.00 | 5015.00 | 5.10 | 25553.49 | 5015.41 2014-01-10 01:50:00 | 5015.00 | 5020.00 | 5014.40 | 5020.00 | 8.89 | 44603.16 | 5017.79 2014-01-10 01:51:00 | 5020.00 | 5020.00 | 5018.02 | 5020.00 | 17.08 | 85759.77 | 5019.89 2014-01-10 01:52:00 | 5022.00 | 5028.00 | 5022.00 | 5028.00 | 22.86 | 114866.32 | 5024.77 2014-01-10 01:53:00 | 5027.99 | 5027.99 | 5023.24 | 5025.00 | 7.07 | 35520.30 | 5026.22 2014-01-10 01:54:00 | 5028.00 | 5028.00 | 5025.00 | 5025.00 | 61.69 | 310029.40 | 5025.77 2014-01-10 01:55:00 | 5025.00 | 5025.00 | 5015.00 | 5020.00 | 2.85 | 14297.25 | 5021.87 2014-01-10 01:56:00 | 5018.43 | 5019.69 | 5016.00 | 5017.99 | 42.33 | 212410.94 | 5017.62 2014-01-10 01:57:00 | 5016.00 | 5019.71 | 5015.00 | 5016.00 | 24.67 | 123781.54 | 5017.90 2014-01-10 01:58:00 | 5016.00 | 5016.00 | 5016.00 | 5016.00 | 0.50 | 2508.00 | 5016.00 2014-01-10 01:59:00 | 5016.00 | 5019.00 | 5015.03 | 5019.00 | 8.96 | 44975.85 | 5017.39 2014-01-10 02:00:00 | 5018.00 | 5018.00 | 5015.02 | 5015.02 | 15.04 | 75445.96 | 5016.35 2014-01-10 02:01:00 | 5015.02 | 5015.02 | 5002.00 | 5002.00 | 37.30 | 186761.47 | 5007.41 2014-01-10 02:02:00 | 5005.10 | 5005.10 | 5001.90 | 5002.94 | 4.15 | 20757.32 | 5002.97 2014-01-10 02:03:00 | 5001.90 | 5004.60 | 5000.00 | 5000.00 | 24.23 | 121151.05 | 5000.66 2014-01-10 02:04:00 | 4997.00 | 4997.01 | 4990.00 | 4992.00 | 7.63 | 38096.16 | 4992.94 2014-01-10 02:05:00 | 4990.00 | 4995.00 | 4980.01 | 4995.00 | 66.18 | 330075.70 | 4987.32 2014-01-10 02:06:00 | 4997.01 | 5000.00 | 4991.00 | 4991.19 | 36.28 | 181240.01 | 4995.45 2014-01-10 02:07:00 | 4994.50 | 4997.95 | 4991.00 | 4995.99 | 56.47 | 282066.56 | 4994.80 2014-01-10 02:08:00 | 4994.00 | 5000.00 | 4992.00 | 4995.21 | 58.74 | 293479.05 | 4995.98 2014-01-10 02:09:00 | 4995.22 | 4995.22 | 4990.41 | 4990.41 | 5.56 | 27735.31 | 4992.85 2014-01-10 02:10:00 | 4991.00 | 4995.89 | 4987.00 | 4987.00 | 48.62 | 242737.97 | 4992.14 2014-01-10 02:11:00 | 4987.00 | 4988.00 | 4983.01 | 4986.99 | 29.20 | 145560.00 | 4985.79 2014-01-10 02:12:00 | 4986.00 | 4987.00 | 4982.00 | 4983.01 | 14.99 | 74690.40 | 4983.68 2014-01-10 02:13:00 | 4984.15 | 4996.48 | 4984.15 | 4988.35 | 52.27 | 260897.69 | 4991.44 2014-01-10 02:14:00 | 4988.85 | 4989.34 | 4985.00 | 4985.00 | 5.42 | 27010.57 | 4988.10 2014-01-10 02:15:00 | 4985.00 | 4985.00 | 4978.00 | 4978.00 | 30.45 | 151692.11 | 4981.51 2014-01-10 02:16:00 | 4978.20 | 4978.20 | 4953.33 | 4958.28 | 47.39 | 235388.36 | 4967.15 2014-01-10 02:17:00 | 4958.30 | 4969.65 | 4951.00 | 4966.66 | 70.17 | 348056.70 | 4960.55 2014-01-10 02:18:00 | 4960.01 | 4969.00 | 4952.00 | 4957.00 | 77.41 | 384034.63 | 4961.05 2014-01-10 02:19:00 | 4956.99 | 4967.00 | 4955.00 | 4964.99 | 45.54 | 225944.58 | 4961.13 2014-01-10 02:20:00 | 4967.00 | 4975.00 | 4960.00 | 4964.94 | 39.52 | 196331.92 | 4968.04 2014-01-10 02:21:00 | 4965.73 | 4969.00 | 4963.60 | 4966.00 | 27.93 | 138712.32 | 4966.61 2014-01-10 02:22:00 | 4968.00 | 4974.81 | 4964.00 | 4971.62 | 10.58 | 52588.99 | 4970.13 2014-01-10 02:23:00 | 4977.99 | 4981.00 | 4972.28 | 4981.00 | 70.63 | 351508.49 | 4976.62 2014-01-10 02:24:00 | 4981.00 | 4981.01 | 4975.03 | 4980.00 | 23.28 | 115912.09 | 4978.61 2014-01-10 02:25:00 | 4973.79 | 4978.45 | 4960.00 | 4960.00 | 38.82 | 192932.14 | 4970.17 2014-01-10 02:26:00 | 4964.45 | 4984.98 | 4960.01 | 4984.98 | 49.46 | 245622.85 | 4966.09 2014-01-10 02:27:00 | 4976.39 | 4984.26 | 4973.01 | 4973.11 | 67.65 | 336827.51 | 4978.97 2014-01-10 02:28:00 | 4981.99 | 4984.87 | 4973.01 | 4980.00 | 79.24 | 394355.63 | 4976.85 2014-01-10 02:29:00 | 4975.00 | 4978.96 | 4975.00 | 4976.01 | 25.84 | 128614.95 | 4977.36 2014-01-10 02:30:00 | 4975.80 | 4980.00 | 4975.00 | 4980.00 | 19.64 | 97748.78 | 4977.53 2014-01-10 02:31:00 | 4979.00 | 4982.00 | 4977.06 | 4980.36 | 15.59 | 77623.52 | 4980.02 2014-01-10 02:32:00 | 4980.50 | 4981.99 | 4975.03 | 4977.15 | 100.51 | 500363.53 | 4978.25 2014-01-10 02:33:00 | 4978.80 | 4980.00 | 4978.80 | 4980.00 | 3.10 | 15426.93 | 4979.64 2014-01-10 02:34:00 | 4984.87 | 4985.00 | 4976.45 | 4983.20 | 58.73 | 292646.67 | 4983.26 2014-01-10 02:35:00 | 4983.01 | 4983.85 | 4980.01 | 4981.00 | 18.56 | 92492.48 | 4982.36 2014-01-10 02:36:00 | 4983.79 | 4985.00 | 4983.79 | 4983.80 | 14.46 | 72092.74 | 4984.63 2014-01-10 02:37:00 | 4985.00 | 4990.00 | 4985.00 | 4990.00 | 27.31 | 136192.06 | 4987.26 2014-01-10 02:38:00 | 4990.00 | 4994.00 | 4983.91 | 4985.07 | 65.90 | 328886.48 | 4990.61 2014-01-10 02:39:00 | 4987.22 | 4989.99 | 4984.26 | 4989.99 | 30.76 | 153383.95 | 4987.28 2014-01-10 02:40:00 | 4989.99 | 4990.00 | 4985.01 | 4985.02 | 57.30 | 285755.96 | 4987.10 2014-01-10 02:41:00 | 4984.02 | 4989.28 | 4984.00 | 4985.03 | 83.67 | 417166.58 | 4985.92 2014-01-10 02:42:00 | 4985.00 | 4988.90 | 4983.84 | 4988.00 | 41.67 | 207748.69 | 4985.69 2014-01-10 02:43:00 | 4988.88 | 4990.00 | 4988.88 | 4990.00 | 6.81 | 33956.28 | 4989.17 2014-01-10 02:44:00 | 4988.05 | 4991.88 | 4979.99 | 4988.45 | 150.67 | 751395.15 | 4986.99 2014-01-10 02:45:00 | 4986.03 | 4990.52 | 4986.03 | 4990.00 | 7.79 | 38860.62 | 4989.17 2014-01-10 02:46:00 | 4990.01 | 4990.50 | 4989.90 | 4989.90 | 4.21 | 21008.02 | 4990.03 2014-01-10 02:47:00 | 4988.00 | 4988.00 | 4985.00 | 4985.00 | 8.46 | 42180.76 | 4986.50 2014-01-10 02:48:00 | 4985.00 | 4990.00 | 4985.00 | 4985.92 | 36.96 | 184335.72 | 4987.71 2014-01-10 02:49:00 | 4987.96 | 4989.57 | 4985.01 | 4987.00 | 19.34 | 96445.64 | 4987.36 2014-01-10 02:50:00 | 4987.00 | 4987.00 | 4985.00 | 4985.00 | 5.24 | 26122.19 | 4985.15 2014-01-10 02:51:00 | 4984.99 | 4988.00 | 4982.27 | 4985.85 | 17.55 | 87479.25 | 4985.14 2014-01-10 02:52:00 | 4987.00 | 4994.00 | 4987.00 | 4990.60 | 23.55 | 117536.62 | 4991.58 2014-01-10 02:53:00 | 4990.60 | 4993.00 | 4990.00 | 4993.00 | 16.37 | 81678.78 | 4990.76 2014-01-10 02:54:00 | 4993.00 | 4994.00 | 4993.00 | 4993.90 | 8.08 | 40330.35 | 4993.85 2014-01-10 02:55:00 | 4993.41 | 4997.00 | 4993.40 | 4996.98 | 6.42 | 32070.23 | 4995.36 2014-01-10 02:56:00 | 4997.99 | 5002.94 | 4997.99 | 5002.94 | 21.85 | 109241.73 | 5000.77 2014-01-10 02:57:00 | 5002.94 | 5004.00 | 5002.94 | 5003.01 | 4.88 | 24405.96 | 5003.27 2014-01-10 02:58:00 | 5004.44 | 5007.72 | 5000.00 | 5000.00 | 88.65 | 443623.89 | 5004.44 2014-01-10 02:59:00 | 5000.00 | 5003.23 | 5000.00 | 5003.00 | 66.83 | 334351.09 | 5002.63 2014-01-10 03:00:00 | 5000.00 | 5002.99 | 4998.53 | 5000.71 | 19.13 | 95675.45 | 5000.55 2014-01-10 03:01:00 | 4998.27 | 5002.99 | 4998.02 | 5002.55 | 45.55 | 227757.58 | 5000.39 2014-01-10 03:02:00 | 5002.55 | 5005.00 | 4998.14 | 5000.00 | 34.30 | 171548.90 | 5001.86 2014-01-10 03:03:00 | 5000.00 | 5003.83 | 4998.00 | 4999.99 | 35.00 | 174996.02 | 5000.17 2014-01-10 03:04:00 | 4998.00 | 4998.00 | 4985.02 | 4985.66 | 62.70 | 312701.58 | 4987.27 2014-01-10 03:05:00 | 4985.03 | 4992.99 | 4984.00 | 4988.99 | 61.25 | 305451.52 | 4986.72 2014-01-10 03:06:00 | 4985.16 | 4988.97 | 4985.16 | 4988.00 | 19.24 | 95954.32 | 4987.23 2014-01-10 03:07:00 | 4988.99 | 4988.99 | 4985.01 | 4988.99 | 9.55 | 47612.57 | 4986.65 2014-01-10 03:08:00 | 4989.08 | 4994.96 | 4985.17 | 4988.80 | 61.06 | 304712.95 | 4990.71 2014-01-10 03:09:00 | 4987.41 | 4989.40 | 4985.02 | 4985.02 | 43.82 | 218495.60 | 4986.55 2014-01-10 03:10:00 | 4988.48 | 4988.48 | 4985.00 | 4987.00 | 29.88 | 149014.88 | 4987.44 2014-01-10 03:11:00 | 4987.00 | 4987.80 | 4987.00 | 4987.00 | 3.70 | 18453.26 | 4987.37 2014-01-10 03:12:00 | 4987.00 | 4989.00 | 4987.00 | 4989.00 | 4.10 | 20450.74 | 4987.99 2014-01-10 03:13:00 | 4989.00 | 4991.31 | 4988.10 | 4989.57 | 18.31 | 91360.05 | 4989.08 2014-01-10 03:14:00 | 4989.90 | 4991.00 | 4988.10 | 4989.80 | 4.34 | 21673.31 | 4990.40 2014-01-10 03:15:00 | 4990.40 | 4992.00 | 4990.40 | 4992.00 | 5.82 | 29060.68 | 4991.53 2014-01-10 03:16:00 | 4992.01 | 4992.01 | 4989.80 | 4989.80 | 5.10 | 25461.51 | 4991.47 2014-01-10 03:17:00 | 4988.00 | 4996.00 | 4988.00 | 4995.01 | 11.39 | 56851.09 | 4993.51 2014-01-10 03:18:00 | 4995.00 | 5003.83 | 4995.00 | 4995.00 | 33.09 | 165416.47 | 4999.29 2014-01-10 03:19:00 | 4996.00 | 5002.98 | 4996.00 | 5002.00 | 56.49 | 282395.52 | 4999.30 2014-01-10 03:20:00 | 5002.00 | 5004.00 | 5000.00 | 5004.00 | 8.24 | 41232.91 | 5002.17 2014-01-10 03:21:00 | 5004.00 | 5005.00 | 5000.00 | 5000.00 | 27.87 | 139456.43 | 5003.82 2014-01-10 03:22:00 | 4992.70 | 4999.76 | 4991.93 | 4993.19 | 53.38 | 266674.06 | 4995.67 2014-01-10 03:23:00 | 4993.19 | 5002.40 | 4992.59 | 4998.59 | 67.83 | 339009.52 | 4997.93 2014-01-10 03:24:00 | 4996.61 | 4999.98 | 4996.60 | 4997.00 | 34.41 | 171982.13 | 4998.03 2014-01-10 03:25:00 | 4997.00 | 5000.00 | 4997.00 | 5000.00 | 8.96 | 44801.95 | 4999.66 2014-01-10 03:26:00 | 5000.01 | 5000.01 | 5000.00 | 5000.00 | 0.13 | 665.00 | 5000.00 2014-01-10 03:27:00 | 5000.00 | 5000.00 | 5000.00 | 5000.00 | 0.20 | 1000.00 | 5000.00 2014-01-10 03:28:00 | 5000.50 | 5005.00 | 5000.00 | 5004.99 | 20.26 | 101379.50 | 5004.42 2014-01-10 03:29:00 | 5005.00 | 5005.00 | 4999.50 | 5003.00 | 10.30 | 51485.82 | 5001.05 2014-01-10 03:30:00 | 5006.24 | 5006.48 | 5003.01 | 5003.01 | 27.63 | 138252.31 | 5004.61 2014-01-10 03:31:00 | 5004.62 | 5004.62 | 5000.20 | 5003.38 | 17.80 | 89061.11 | 5002.87 2014-01-10 03:32:00 | 5000.20 | 5001.00 | 4999.00 | 5001.00 | 13.47 | 67358.21 | 5000.24 2014-01-10 03:33:00 | 5001.00 | 5002.00 | 5000.50 | 5002.00 | 17.92 | 89644.17 | 5001.91 2014-01-10 03:34:00 | 4999.01 | 5000.80 | 4996.07 | 4996.21 | 28.46 | 142246.71 | 4999.01 2014-01-10 03:35:00 | 4999.99 | 5000.00 | 4994.00 | 4999.15 | 60.71 | 303448.87 | 4998.09 2014-01-10 03:36:00 | 4996.02 | 4999.00 | 4994.28 | 4998.66 | 89.38 | 446600.21 | 4996.87 2014-01-10 03:37:00 | 4995.37 | 4998.50 | 4994.01 | 4994.01 | 5.75 | 28716.43 | 4995.90 2014-01-10 03:38:00 | 4995.00 | 4995.00 | 4994.02 | 4995.00 | 4.30 | 21485.45 | 4994.29 2014-01-10 03:39:00 | 4994.99 | 4999.00 | 4994.99 | 4996.75 | 52.53 | 262443.32 | 4996.54 2014-01-10 03:40:00 | 4995.61 | 4998.88 | 4994.99 | 4997.58 | 43.79 | 218802.45 | 4996.63 2014-01-10 03:41:00 | 4997.19 | 5001.99 | 4994.99 | 5001.99 | 24.80 | 123967.34 | 4999.09 2014-01-10 03:42:00 | 5002.00 | 5005.00 | 4994.99 | 4999.22 | 42.98 | 214976.67 | 5001.78 2014-01-10 03:43:00 | 4995.58 | 4997.47 | 4986.40 | 4987.64 | 108.25 | 540406.28 | 4992.39 2014-01-10 03:44:00 | 4987.77 | 4987.77 | 4982.80 | 4984.00 | 15.87 | 79097.52 | 4985.03 2014-01-10 03:45:00 | 4983.00 | 4984.99 | 4982.00 | 4984.00 | 15.79 | 78707.15 | 4984.30 2014-01-10 03:46:00 | 4984.01 | 4985.59 | 4982.64 | 4985.59 | 12.60 | 62778.09 | 4983.97 2014-01-10 03:47:00 | 4984.35 | 4985.74 | 4982.73 | 4983.99 | 34.07 | 169827.85 | 4984.09 2014-01-10 03:48:00 | 4983.99 | 4984.00 | 4983.37 | 4984.00 | 18.68 | 93110.49 | 4983.97 2014-01-10 03:49:00 | 4984.00 | 4985.00 | 4984.00 | 4985.00 | 5.22 | 26023.46 | 4984.38 2014-01-10 03:50:00 | 4986.20 | 4988.00 | 4982.53 | 4987.00 | 20.51 | 102226.32 | 4984.70 2014-01-10 03:51:00 | 4985.00 | 4986.00 | 4983.00 | 4984.00 | 8.57 | 42713.97 | 4984.71 2014-01-10 03:52:00 | 4985.00 | 4985.00 | 4983.88 | 4983.88 | 4.94 | 24606.71 | 4984.14 2014-01-10 03:53:00 | 4983.01 | 4984.00 | 4983.01 | 4983.88 | 8.42 | 41962.93 | 4983.72 2014-01-10 03:54:00 | 4983.01 | 4984.00 | 4982.72 | 4983.86 | 8.73 | 43482.93 | 4983.72 2014-01-10 03:55:00 | 4983.86 | 4983.99 | 4980.00 | 4982.27 | 60.42 | 300920.12 | 4980.88 2014-01-10 03:56:00 | 4982.38 | 4982.38 | 4975.89 | 4978.71 | 53.10 | 264280.82 | 4977.23 2014-01-10 03:57:00 | 4979.21 | 4979.21 | 4975.02 | 4978.00 | 36.34 | 180861.07 | 4977.33 2014-01-10 03:58:00 | 4975.01 | 4978.00 | 4975.01 | 4977.99 | 16.97 | 84446.72 | 4977.12 2014-01-10 03:59:00 | 4977.99 | 4983.35 | 4977.99 | 4983.20 | 14.98 | 74611.17 | 4980.72 2014-01-10 04:00:00 | 4981.44 | 4983.99 | 4980.00 | 4980.00 | 70.82 | 352835.50 | 4981.86 2014-01-10 04:01:00 | 4983.89 | 4984.00 | 4975.00 | 4975.00 | 9.22 | 45892.95 | 4977.54 2014-01-10 04:02:00 | 4976.99 | 4982.99 | 4976.99 | 4982.99 | 15.05 | 74950.92 | 4980.46 2014-01-10 04:03:00 | 4982.99 | 4985.00 | 4977.88 | 4985.00 | 18.82 | 93787.24 | 4982.85 2014-01-10 04:04:00 | 4985.00 | 4985.61 | 4985.00 | 4985.01 | 26.75 | 133354.25 | 4985.02 2014-01-10 04:05:00 | 4985.61 | 4987.88 | 4985.61 | 4986.99 | 3.22 | 16053.62 | 4987.14 2014-01-10 04:06:00 | 4986.99 | 4987.00 | 4986.99 | 4987.00 | 4.06 | 20232.26 | 4987.00 2014-01-10 04:07:00 | 4987.88 | 4988.00 | 4985.10 | 4987.00 | 2.49 | 12411.45 | 4986.52 2014-01-10 04:08:00 | 4987.00 | 4988.00 | 4985.25 | 4986.00 | 7.20 | 35872.30 | 4985.73 2014-01-10 04:09:00 | 4986.10 | 4987.48 | 4986.10 | 4987.48 | 3.33 | 16596.95 | 4987.07 2014-01-10 04:10:00 | 4986.11 | 4986.11 | 4985.21 | 4985.21 | 4.18 | 20841.43 | 4985.99 2014-01-10 04:11:00 | 4985.20 | 4987.33 | 4985.20 | 4987.00 | 4.42 | 22027.41 | 4985.83 2014-01-10 04:12:00 | 4987.00 | 4988.00 | 4987.00 | 4987.21 | 3.30 | 16453.48 | 4987.41 2014-01-10 04:13:00 | 4987.21 | 4987.34 | 4987.00 | 4987.30 | 3.47 | 17320.28 | 4987.12 2014-01-10 04:14:00 | 4987.00 | 4987.00 | 4985.30 | 4985.39 | 2.94 | 14643.92 | 4986.01 2014-01-10 04:15:00 | . | . | . | . | . | . | . 2014-01-10 04:16:00 | 4986.99 | 4986.99 | 4985.21 | 4985.21 | 4.51 | 22458.42 | 4985.22 2014-01-10 04:17:00 | 4985.22 | 4985.22 | 4985.21 | 4985.21 | 2.03 | 10119.99 | 4985.22 2014-01-10 04:18:00 | 4985.21 | 4987.00 | 4985.21 | 4987.00 | 4.18 | 20826.96 | 4986.11 2014-01-10 04:19:00 | 4987.00 | 4988.00 | 4987.00 | 4988.00 | 0.56 | 2808.03 | 4987.62 2014-01-10 04:20:00 | 4988.00 | 4989.89 | 4988.00 | 4988.59 | 1.45 | 7228.45 | 4988.58 2014-01-10 04:21:00 | 4988.59 | 4989.68 | 4986.00 | 4987.33 | 17.33 | 86414.96 | 4987.30 2014-01-10 04:22:00 | 4985.40 | 4986.60 | 4985.21 | 4986.60 | 4.68 | 23341.71 | 4985.41 2014-01-10 04:23:00 | 4986.60 | 4989.88 | 4986.60 | 4989.88 | 0.48 | 2379.29 | 4988.04 2014-01-10 04:24:00 | 4985.67 | 4988.69 | 4985.23 | 4988.00 | 22.62 | 112795.47 | 4986.54 2014-01-10 04:25:00 | 4987.99 | 4988.00 | 4985.21 | 4985.21 | 23.87 | 119012.25 | 4985.85 2014-01-10 04:26:00 | 4987.00 | 4987.00 | 4985.00 | 4985.00 | 40.12 | 199981.18 | 4985.20 2014-01-10 04:27:00 | 4986.99 | 4987.00 | 4986.99 | 4987.00 | 6.76 | 33707.11 | 4987.00 2014-01-10 04:28:00 | 4987.00 | 4987.18 | 4985.01 | 4985.01 | 2.94 | 14666.77 | 4987.00 2014-01-10 04:29:00 | 4986.00 | 4986.00 | 4985.00 | 4985.00 | 8.00 | 39855.60 | 4985.07 2014-01-10 04:30:00 | 4985.00 | 4985.01 | 4985.00 | 4985.01 | 9.36 | 46644.66 | 4985.00 2014-01-10 04:31:00 | 4986.74 | 4986.74 | 4985.00 | 4986.14 | 9.94 | 49553.02 | 4985.21 2014-01-10 04:32:00 | 4986.13 | 4986.13 | 4985.00 | 4986.10 | 11.78 | 58726.37 | 4985.26 2014-01-10 04:33:00 | 4986.13 | 4986.34 | 4985.00 | 4986.13 | 36.43 | 181606.75 | 4985.64 2014-01-10 04:34:00 | 4986.13 | 4988.00 | 4986.13 | 4988.00 | 24.21 | 120734.55 | 4987.18 2014-01-10 04:35:00 | 4989.54 | 4989.54 | 4985.95 | 4987.16 | 35.22 | 175645.46 | 4987.38 2014-01-10 04:36:00 | 4985.59 | 4985.59 | 4985.01 | 4985.10 | 2.22 | 11052.17 | 4985.19 2014-01-10 04:37:00 | 4985.10 | 4987.20 | 4980.88 | 4985.00 | 37.52 | 187011.59 | 4984.58 2014-01-10 04:38:00 | 4987.19 | 4987.19 | 4980.88 | 4980.89 | 6.49 | 32334.50 | 4982.97 2014-01-10 04:39:00 | 4982.68 | 4986.64 | 4977.10 | 4977.10 | 7.51 | 37391.26 | 4982.18 2014-01-10 04:40:00 | 4980.84 | 4980.84 | 4972.00 | 4972.00 | 47.25 | 235086.47 | 4975.59 2014-01-10 04:41:00 | 4977.99 | 4977.99 | 4974.45 | 4974.45 | 7.18 | 35729.90 | 4974.92 2014-01-10 04:42:00 | 4976.12 | 4980.00 | 4972.00 | 4978.80 | 58.51 | 291156.10 | 4976.01 2014-01-10 04:43:00 | 4977.61 | 4978.00 | 4977.00 | 4977.96 | 10.60 | 52763.03 | 4977.17 2014-01-10 04:44:00 | 4977.98 | 4977.98 | 4977.98 | 4977.98 | 1.84 | 9159.48 | 4977.98 2014-01-10 04:45:00 | 4977.99 | 4977.99 | 4977.00 | 4977.01 | 6.64 | 33046.21 | 4977.59 2014-01-10 04:46:00 | 4977.00 | 4980.00 | 4977.00 | 4978.00 | 7.82 | 38926.15 | 4977.77 2014-01-10 04:47:00 | 4980.00 | 4980.00 | 4977.00 | 4977.00 | 25.44 | 126617.17 | 4977.29 2014-01-10 04:48:00 | 4977.00 | 4977.00 | 4970.00 | 4970.00 | 53.95 | 268374.01 | 4974.77 2014-01-10 04:49:00 | 4966.02 | 4966.02 | 4963.85 | 4965.00 | 24.95 | 123856.23 | 4965.17 2014-01-10 04:50:00 | 4965.00 | 4965.00 | 4960.00 | 4961.92 | 73.30 | 363732.07 | 4962.31 2014-01-10 04:51:00 | 4963.90 | 4966.27 | 4960.00 | 4960.00 | 23.36 | 115951.99 | 4963.91 2014-01-10 04:52:00 | 4960.01 | 4969.96 | 4956.00 | 4960.00 | 9.91 | 49198.50 | 4962.03 2014-01-10 04:53:00 | 4959.00 | 4970.00 | 4956.00 | 4970.00 | 35.26 | 175016.65 | 4963.18 2014-01-10 04:54:00 | 4963.25 | 4976.00 | 4962.01 | 4970.35 | 37.92 | 188373.69 | 4967.53 2014-01-10 04:55:00 | 4970.60 | 4974.10 | 4970.00 | 4970.00 | 1.34 | 6662.53 | 4972.04 2014-01-10 04:56:00 | 4972.00 | 4972.00 | 4966.00 | 4966.00 | 10.96 | 54438.06 | 4969.24 2014-01-10 04:57:00 | 4965.35 | 4967.00 | 4965.35 | 4966.00 | 7.89 | 39198.02 | 4965.55 2014-01-10 04:58:00 | 4966.00 | 4972.97 | 4966.00 | 4972.97 | 21.16 | 105143.94 | 4969.46 2014-01-10 04:59:00 | 4968.19 | 4970.20 | 4959.50 | 4959.50 | 17.30 | 85866.40 | 4962.80 2014-01-10 05:00:00 | 4957.92 | 4959.50 | 4956.00 | 4957.00 | 7.78 | 38566.07 | 4957.72 2014-01-10 05:01:00 | 4958.26 | 4961.01 | 4957.00 | 4958.97 | 24.23 | 120143.92 | 4958.68 2014-01-10 05:02:00 | 4957.08 | 4960.97 | 4957.08 | 4960.00 | 9.85 | 48859.58 | 4958.85 2014-01-10 05:03:00 | 4960.40 | 4960.60 | 4960.00 | 4960.00 | 1.86 | 9215.95 | 4960.14 2014-01-10 05:04:00 | 4960.00 | 4962.84 | 4959.28 | 4961.26 | 9.07 | 44965.73 | 4960.37 2014-01-10 05:05:00 | 4962.00 | 4967.81 | 4962.00 | 4964.00 | 31.68 | 157314.43 | 4965.89 2014-01-10 05:06:00 | 4963.00 | 4966.40 | 4960.00 | 4966.00 | 29.67 | 147322.70 | 4965.38 2014-01-10 05:07:00 | 4961.20 | 4966.00 | 4961.00 | 4962.40 | 29.36 | 145746.89 | 4964.13 2014-01-10 05:08:00 | 4962.99 | 4965.00 | 4962.42 | 4965.00 | 2.71 | 13452.09 | 4963.87 2014-01-10 05:09:00 | 4967.99 | 4970.00 | 4965.12 | 4970.00 | 4.98 | 24728.47 | 4967.55 2014-01-10 05:10:00 | 4968.00 | 4980.41 | 4966.61 | 4980.00 | 29.25 | 145568.84 | 4976.88 2014-01-10 05:11:00 | 4980.00 | 4980.01 | 4980.00 | 4980.01 | 10.25 | 51054.96 | 4980.00 2014-01-10 05:12:00 | 4974.69 | 4979.25 | 4970.00 | 4970.00 | 25.57 | 127170.47 | 4973.81 2014-01-10 05:13:00 | 4970.00 | 4972.15 | 4970.00 | 4971.00 | 10.03 | 49882.51 | 4971.84 2014-01-10 05:14:00 | 4970.00 | 4971.00 | 4970.00 | 4971.00 | 4.07 | 20241.86 | 4970.99 2014-01-10 05:15:00 | 4970.00 | 4971.54 | 4966.21 | 4966.92 | 33.62 | 167035.98 | 4968.94 2014-01-10 05:16:00 | 4966.21 | 4966.22 | 4963.00 | 4963.00 | 13.68 | 67905.37 | 4963.84 2014-01-10 05:17:00 | 4964.00 | 4964.00 | 4963.70 | 4963.70 | 0.40 | 1985.51 | 4963.77 2014-01-10 05:18:00 | 4963.70 | 4964.30 | 4963.70 | 4963.70 | 2.79 | 13849.05 | 4963.82 2014-01-10 05:19:00 | 4963.89 | 4963.89 | 4961.01 | 4963.00 | 22.02 | 109265.27 | 4962.99 2014-01-10 05:20:00 | 4963.01 | 4963.01 | 4955.99 | 4957.00 | 23.57 | 116876.01 | 4959.73 2014-01-10 05:21:00 | 4957.00 | 4957.01 | 4952.00 | 4952.22 | 17.13 | 84861.80 | 4954.28 2014-01-10 05:22:00 | 4952.55 | 4955.54 | 4951.55 | 4952.00 | 27.90 | 138171.03 | 4952.37 2014-01-10 05:23:00 | 4952.70 | 4964.22 | 4952.70 | 4964.22 | 10.29 | 50981.46 | 4956.87 2014-01-10 05:24:00 | 4958.00 | 4964.22 | 4958.00 | 4964.22 | 6.00 | 29760.44 | 4960.07 2014-01-10 05:25:00 | 4957.03 | 4963.00 | 4957.03 | 4957.05 | 18.43 | 91434.79 | 4962.54 2014-01-10 05:26:00 | 4960.01 | 4961.94 | 4957.00 | 4957.00 | 17.16 | 85114.27 | 4960.04 2014-01-10 05:27:00 | 4959.00 | 4959.00 | 4959.00 | 4959.00 | 1.00 | 4959.00 | 4959.00 2014-01-10 05:28:00 | 4960.50 | 4963.94 | 4959.32 | 4960.20 | 43.52 | 215971.29 | 4962.92 2014-01-10 05:29:00 | 4963.50 | 4964.00 | 4961.85 | 4964.00 | 9.75 | 48408.78 | 4963.48 2014-01-10 05:30:00 | 4965.00 | 4970.00 | 4963.99 | 4963.99 | 25.22 | 125194.76 | 4964.70 2014-01-10 05:31:00 | 4963.39 | 4969.00 | 4962.79 | 4965.01 | 29.92 | 148584.90 | 4966.07 2014-01-10 05:32:00 | 4968.62 | 4970.00 | 4965.01 | 4965.01 | 22.27 | 110632.39 | 4967.55 2014-01-10 05:33:00 | 4966.64 | 4970.00 | 4966.00 | 4970.00 | 10.00 | 49665.61 | 4968.05 2014-01-10 05:34:00 | 4967.01 | 4969.89 | 4967.00 | 4967.00 | 1.25 | 6199.40 | 4967.47 2014-01-10 05:35:00 | 4967.01 | 4968.69 | 4967.00 | 4967.00 | 2.53 | 12556.63 | 4967.02 2014-01-10 05:36:00 | 4967.00 | 4967.00 | 4960.60 | 4962.86 | 8.93 | 44345.47 | 4964.23 2014-01-10 05:37:00 | 4966.39 | 4970.00 | 4959.65 | 4968.18 | 79.35 | 393929.38 | 4964.70 2014-01-10 05:38:00 | 4967.88 | 4969.00 | 4962.24 | 4964.76 | 21.70 | 107746.51 | 4965.05 2014-01-10 05:39:00 | 4968.32 | 4968.41 | 4964.44 | 4964.44 | 7.95 | 39473.82 | 4965.89 2014-01-10 05:40:00 | 4966.06 | 4975.00 | 4964.11 | 4975.00 | 66.47 | 330472.71 | 4971.68 2014-01-10 05:41:00 | 4975.00 | 4978.00 | 4972.40 | 4972.96 | 19.71 | 98049.82 | 4975.13 2014-01-10 05:42:00 | 4972.21 | 4977.00 | 4972.21 | 4976.70 | 6.03 | 29987.68 | 4974.73 2014-01-10 05:43:00 | 4976.69 | 4977.00 | 4971.52 | 4976.99 | 16.95 | 84343.43 | 4974.84 2014-01-10 05:44:00 | 4978.00 | 4981.00 | 4976.32 | 4981.00 | 28.94 | 144052.88 | 4977.81 2014-01-10 05:45:00 | 4980.00 | 4981.00 | 4977.17 | 4981.00 | 27.78 | 138330.95 | 4979.16 2014-01-10 05:46:00 | 4981.00 | 4988.00 | 4981.00 | 4985.00 | 30.01 | 149571.89 | 4984.40 2014-01-10 05:47:00 | 4988.00 | 4988.00 | 4985.01 | 4987.42 | 3.34 | 16671.00 | 4986.84 2014-01-10 05:48:00 | 4985.03 | 4986.82 | 4985.02 | 4985.03 | 4.59 | 22884.82 | 4985.80 2014-01-10 05:49:00 | 4979.00 | 4986.82 | 4977.58 | 4986.60 | 49.79 | 248046.14 | 4982.05 2014-01-10 05:50:00 | 4982.99 | 4989.00 | 4982.38 | 4989.00 | 46.93 | 233897.60 | 4984.18 2014-01-10 05:51:00 | 4985.27 | 4989.00 | 4980.00 | 4980.00 | 62.99 | 313975.17 | 4984.68 2014-01-10 05:52:00 | 4979.99 | 4980.00 | 4972.23 | 4973.00 | 28.89 | 143721.54 | 4974.44 2014-01-10 05:53:00 | 4973.00 | 4978.42 | 4971.10 | 4971.30 | 39.20 | 195000.10 | 4974.49 2014-01-10 05:54:00 | 4972.00 | 4978.55 | 4970.00 | 4971.50 | 56.23 | 279632.77 | 4973.37 2014-01-10 05:55:00 | 4974.79 | 4978.95 | 4971.66 | 4974.85 | 30.63 | 152384.24 | 4975.32 2014-01-10 05:56:00 | 4976.40 | 4978.29 | 4970.00 | 4976.09 | 39.06 | 194276.00 | 4974.42 2014-01-10 05:57:00 | 4978.39 | 4984.12 | 4970.79 | 4977.04 | 16.52 | 82220.26 | 4978.52 2014-01-10 05:58:00 | 4976.74 | 4980.77 | 4976.74 | 4979.00 | 32.92 | 163906.63 | 4979.54 2014-01-10 05:59:00 | 4979.00 | 4979.71 | 4979.00 | 4979.00 | 8.40 | 41851.44 | 4979.35 2014-01-10 06:00:00 | 4984.10 | 4984.10 | 4974.96 | 4975.28 | 30.04 | 149497.76 | 4976.79 2014-01-10 06:01:00 | 4974.36 | 4978.95 | 4973.00 | 4974.40 | 25.47 | 126745.82 | 4975.50 2014-01-10 06:02:00 | 4976.08 | 4980.57 | 4972.76 | 4979.73 | 52.29 | 260280.76 | 4977.35 2014-01-10 06:03:00 | 4978.87 | 4978.87 | 4973.50 | 4976.78 | 56.36 | 280424.67 | 4975.69 2014-01-10 06:04:00 | 4976.57 | 4977.77 | 4972.11 | 4973.27 | 65.29 | 324856.04 | 4975.28 2014-01-10 06:05:00 | 4976.86 | 4977.06 | 4973.00 | 4974.67 | 26.25 | 130627.37 | 4976.47 2014-01-10 06:06:00 | 4973.00 | 4977.50 | 4973.00 | 4975.06 | 47.34 | 235535.05 | 4974.97 2014-01-10 06:07:00 | 4977.50 | 4982.00 | 4973.33 | 4980.84 | 29.16 | 145184.22 | 4978.37 2014-01-10 06:08:00 | 4975.47 | 4980.00 | 4973.84 | 4974.00 | 84.82 | 422045.05 | 4975.66 2014-01-10 06:09:00 | 4974.00 | 4979.96 | 4974.00 | 4979.96 | 29.38 | 146235.79 | 4978.07 2014-01-10 06:10:00 | 4979.98 | 4980.00 | 4976.32 | 4978.00 | 38.93 | 193794.61 | 4978.16 2014-01-10 06:11:00 | 4978.98 | 4979.86 | 4975.13 | 4976.25 | 91.40 | 454962.98 | 4977.50 2014-01-10 06:12:00 | 4975.70 | 4979.33 | 4965.11 | 4965.11 | 82.25 | 409287.83 | 4976.20 2014-01-10 06:13:00 | 4965.11 | 4975.22 | 4965.11 | 4975.22 | 26.06 | 129483.76 | 4969.63 2014-01-10 06:14:00 | 4975.22 | 4975.40 | 4970.39 | 4974.84 | 59.76 | 297156.35 | 4972.83 2014-01-10 06:15:00 | 4973.00 | 4977.83 | 4973.00 | 4976.04 | 45.49 | 226322.22 | 4975.43 2014-01-10 06:16:00 | 4975.50 | 4977.59 | 4971.56 | 4975.67 | 55.69 | 277028.79 | 4974.21 2014-01-10 06:17:00 | 4976.11 | 4977.55 | 4972.43 | 4976.35 | 16.12 | 80194.40 | 4975.15 2014-01-10 06:18:00 | 4975.84 | 4979.00 | 4974.60 | 4979.00 | 37.10 | 184618.49 | 4976.91 2014-01-10 06:19:00 | 4975.87 | 4978.89 | 4974.97 | 4975.34 | 22.89 | 113891.94 | 4976.49 2014-01-10 06:20:00 | 4977.26 | 4978.99 | 4973.95 | 4973.95 | 12.06 | 60011.11 | 4974.81 2014-01-10 06:21:00 | 4976.57 | 4977.90 | 4973.09 | 4975.00 | 43.29 | 215369.32 | 4975.04 2014-01-10 06:22:00 | 4975.00 | 4975.00 | 4973.10 | 4973.10 | 1.48 | 7357.23 | 4974.46 2014-01-10 06:23:00 | 4973.20 | 4973.20 | 4972.11 | 4972.11 | 10.56 | 52534.65 | 4972.99 2014-01-10 06:24:00 | 4972.11 | 4972.11 | 4970.10 | 4972.09 | 2.83 | 14077.14 | 4970.74 2014-01-10 06:25:00 | 4970.11 | 4970.11 | 4970.00 | 4970.00 | 3.33 | 16560.34 | 4970.09 2014-01-10 06:26:00 | 4970.18 | 4975.46 | 4970.18 | 4974.70 | 31.93 | 158813.76 | 4973.81 2014-01-10 06:27:00 | 4975.07 | 4975.27 | 4970.32 | 4973.31 | 73.70 | 366446.95 | 4972.08 2014-01-10 06:28:00 | 4970.95 | 4974.03 | 4970.23 | 4971.76 | 85.06 | 422951.23 | 4972.27 2014-01-10 06:29:00 | 4971.03 | 4974.07 | 4970.41 | 4973.19 | 60.84 | 302514.17 | 4972.21 2014-01-10 06:30:00 | 4973.86 | 4974.07 | 4970.51 | 4972.99 | 27.74 | 137938.68 | 4971.84 2014-01-10 06:31:00 | 4973.21 | 4974.00 | 4973.20 | 4974.00 | 3.45 | 17138.43 | 4973.43 2014-01-10 06:32:00 | 4974.00 | 4974.00 | 4970.21 | 4971.57 | 12.56 | 62455.35 | 4971.77 2014-01-10 06:33:00 | 4970.67 | 4976.00 | 4970.34 | 4974.64 | 25.60 | 127300.42 | 4973.26 2014-01-10 06:34:00 | 4971.01 | 4975.83 | 4971.01 | 4975.11 | 21.31 | 106029.30 | 4974.63 2014-01-10 06:35:00 | 4976.00 | 4979.00 | 4975.00 | 4979.00 | 1.96 | 9741.93 | 4977.99 2014-01-10 06:36:00 | 4979.00 | 4979.00 | 4979.00 | 4979.00 | 2.92 | 14538.68 | 4979.00 2014-01-10 06:37:00 | 4978.99 | 4979.00 | 4977.18 | 4977.18 | 2.60 | 12963.84 | 4978.43 2014-01-10 06:38:00 | 4977.05 | 4977.05 | 4977.00 | 4977.00 | 1.53 | 7604.91 | 4977.03 2014-01-10 06:39:00 | 4972.82 | 4976.83 | 4972.15 | 4972.27 | 37.31 | 185610.43 | 4974.82 2014-01-10 06:40:00 | 4972.03 | 4977.00 | 4971.12 | 4976.67 | 68.00 | 338291.80 | 4975.03 2014-01-10 06:41:00 | 4976.99 | 4976.99 | 4975.99 | 4976.00 | 2.29 | 11405.98 | 4976.43 2014-01-10 06:42:00 | 4975.60 | 4975.60 | 4975.60 | 4975.60 | 0.20 | 1000.10 | 4975.60 2014-01-10 06:43:00 | 4973.12 | 4973.12 | 4973.10 | 4973.10 | 2.15 | 10672.30 | 4973.11 2014-01-10 06:44:00 | 4973.09 | 4973.10 | 4973.09 | 4973.10 | 3.12 | 15491.20 | 4973.10 2014-01-10 06:45:00 | 4973.10 | 4973.10 | 4973.00 | 4973.10 | 2.92 | 14521.43 | 4973.09 2014-01-10 06:46:00 | 4972.00 | 4973.00 | 4972.00 | 4973.00 | 1.25 | 6215.05 | 4972.04 2014-01-10 06:47:00 | 4973.00 | 4973.10 | 4973.00 | 4973.10 | 4.53 | 22522.92 | 4973.04 2014-01-10 06:48:00 | 4973.00 | 4973.00 | 4973.00 | 4973.00 | 1.02 | 5072.46 | 4973.00 2014-01-10 06:49:00 | 4973.00 | 4975.99 | 4971.10 | 4973.56 | 13.08 | 65058.67 | 4973.90 2014-01-10 06:50:00 | 4975.53 | 4976.29 | 4971.82 | 4975.64 | 33.94 | 168809.05 | 4973.46 2014-01-10 06:51:00 | 4971.12 | 4976.65 | 4970.00 | 4970.00 | 49.41 | 245723.36 | 4972.95 2014-01-10 06:52:00 | 4970.39 | 4974.79 | 4965.00 | 4969.17 | 34.11 | 169502.11 | 4969.28 2014-01-10 06:53:00 | 4968.19 | 4968.19 | 4966.00 | 4966.00 | 1.29 | 6397.40 | 4966.93 2014-01-10 06:54:00 | 4966.67 | 4968.69 | 4966.67 | 4968.00 | 12.24 | 60797.66 | 4967.94 2014-01-10 06:55:00 | 4969.31 | 4970.99 | 4967.00 | 4969.21 | 6.84 | 33978.51 | 4969.80 2014-01-10 06:56:00 | 4971.90 | 4973.00 | 4971.89 | 4973.00 | 2.16 | 10749.95 | 4972.22 2014-01-10 06:57:00 | 4973.00 | 4973.00 | 4972.02 | 4972.02 | 2.47 | 12298.18 | 4972.98 2014-01-10 06:58:00 | 4972.01 | 4972.01 | 4972.00 | 4972.00 | 1.29 | 6418.86 | 4972.01 2014-01-10 06:59:00 | 4972.21 | 4973.99 | 4972.21 | 4973.99 | 1.08 | 5351.42 | 4973.43 2014-01-10 07:00:00 | . | . | . | . | . | . | . 2014-01-10 07:01:00 | . | . | . | . | . | . | . 2014-01-10 07:02:00 | 4972.01 | 4972.01 | 4970.12 | 4970.12 | 4.49 | 22329.15 | 4971.98 2014-01-10 07:03:00 | 4970.12 | 4970.32 | 4970.00 | 4970.00 | 2.80 | 13901.38 | 4970.10 2014-01-10 07:04:00 | 4970.00 | 4970.00 | 4970.00 | 4970.00 | 2.00 | 9940.00 | 4970.00 2014-01-10 07:05:00 | . | . | . | . | . | . | . 2014-01-10 07:06:00 | 4971.99 | 4971.99 | 4971.99 | 4971.99 | 0.25 | 1243.00 | 4971.99 2014-01-10 07:07:00 | 4970.02 | 4970.02 | 4970.02 | 4970.02 | 0.07 | 332.99 | 4970.02 2014-01-10 07:08:00 | 4970.01 | 4970.01 | 4970.01 | 4970.01 | 0.16 | 810.11 | 4970.01 2014-01-10 07:09:00 | 4971.99 | 4971.99 | 4970.02 | 4970.02 | 0.80 | 3977.00 | 4971.25 2014-01-10 07:10:00 | 4970.01 | 4970.01 | 4970.00 | 4970.00 | 7.36 | 36579.21 | 4970.00 2014-01-10 07:11:00 | 4970.00 | 4972.00 | 4970.00 | 4972.00 | 14.92 | 74181.70 | 4970.63 2014-01-10 07:12:00 | 4972.03 | 4972.59 | 4971.98 | 4971.98 | 3.99 | 19823.88 | 4972.13 2014-01-10 07:13:00 | 4971.98 | 4971.99 | 4971.98 | 4971.98 | 3.00 | 14915.94 | 4971.98 2014-01-10 07:14:00 | 4971.98 | 4971.98 | 4970.00 | 4970.00 | 16.47 | 81841.93 | 4970.06 2014-01-10 07:15:00 | 4970.00 | 4970.01 | 4970.00 | 4970.00 | 12.48 | 62010.70 | 4970.00 2014-01-10 07:16:00 | 4970.00 | 4972.00 | 4970.00 | 4971.99 | 2.68 | 13317.98 | 4971.25 2014-01-10 07:17:00 | . | . | . | . | . | . | . 2014-01-10 07:18:00 | 4970.00 | 4970.00 | 4970.00 | 4970.00 | 4.57 | 22702.96 | 4970.00 2014-01-10 07:19:00 | 4967.06 | 4967.06 | 4967.05 | 4967.05 | 2.00 | 9934.11 | 4967.06 2014-01-10 07:20:00 | 4967.60 | 4969.89 | 4967.60 | 4969.89 | 2.15 | 10682.63 | 4968.67 2014-01-10 07:21:00 | 4967.62 | 4967.62 | 4967.62 | 4967.62 | 1.00 | 4967.62 | 4967.62 2014-01-10 07:22:00 | 4967.70 | 4967.70 | 4967.60 | 4967.60 | 0.38 | 1862.87 | 4967.65 2014-01-10 07:23:00 | 4967.80 | 4968.00 | 4967.80 | 4968.00 | 1.98 | 9826.44 | 4967.87 2014-01-10 07:24:00 | 4968.00 | 4969.59 | 4967.99 | 4969.59 | 3.05 | 15165.68 | 4969.10 2014-01-10 07:25:00 | 4970.00 | 4970.00 | 4968.20 | 4968.20 | 1.73 | 8576.71 | 4969.12 2014-01-10 07:26:00 | 4968.43 | 4969.99 | 4968.11 | 4968.20 | 1.80 | 8938.62 | 4968.66 2014-01-10 07:27:00 | 4968.20 | 4968.21 | 4967.60 | 4967.60 | 2.16 | 10730.83 | 4967.97 2014-01-10 07:28:00 | 4967.80 | 4967.80 | 4967.60 | 4967.60 | 1.02 | 5062.07 | 4967.68 2014-01-10 07:29:00 | 4967.59 | 4967.59 | 4967.05 | 4967.05 | 0.73 | 3641.01 | 4967.27 2014-01-10 07:30:00 | 4967.05 | 4970.00 | 4967.05 | 4970.00 | 10.92 | 54242.88 | 4969.12 2014-01-10 07:31:00 | 4970.00 | 4970.00 | 4968.20 | 4968.20 | 3.12 | 15510.78 | 4968.22 2014-01-10 07:32:00 | 4970.00 | 4971.97 | 4968.21 | 4971.97 | 64.29 | 319557.02 | 4970.79 2014-01-10 07:33:00 | 4970.00 | 4972.00 | 4970.00 | 4972.00 | 10.07 | 50070.82 | 4971.78 2014-01-10 07:34:00 | 4971.47 | 4972.03 | 4968.32 | 4971.24 | 40.89 | 203234.73 | 4970.16 2014-01-10 07:35:00 | 4971.44 | 4971.44 | 4971.44 | 4971.44 | 0.15 | 745.72 | 4971.44 2014-01-10 07:36:00 | 4971.14 | 4971.97 | 4970.00 | 4971.97 | 3.81 | 18926.63 | 4970.23 2014-01-10 07:37:00 | 4971.97 | 4973.99 | 4971.97 | 4973.99 | 1.08 | 5364.93 | 4972.13 2014-01-10 07:38:00 | 4973.99 | 4976.69 | 4973.99 | 4976.69 | 4.68 | 23255.38 | 4974.41 2014-01-10 07:39:00 | 4976.69 | 4976.69 | 4976.00 | 4976.00 | 1.31 | 6524.32 | 4976.60 2014-01-10 07:40:00 | 4974.20 | 4975.89 | 4973.00 | 4973.26 | 3.08 | 15321.14 | 4974.40 2014-01-10 07:41:00 | 4972.66 | 4973.99 | 4971.01 | 4971.01 | 1.36 | 6736.75 | 4971.77 2014-01-10 07:42:00 | 4971.01 | 4971.01 | 4970.50 | 4970.50 | 4.09 | 20335.13 | 4970.70 2014-01-10 07:43:00 | 4973.67 | 4973.94 | 4970.60 | 4972.00 | 20.79 | 103375.09 | 4972.83 2014-01-10 07:44:00 | 4971.78 | 4973.86 | 4970.50 | 4970.51 | 24.97 | 124144.84 | 4972.56 2014-01-10 07:45:00 | 4970.52 | 4973.00 | 4970.52 | 4971.10 | 4.68 | 23271.06 | 4971.39 2014-01-10 07:46:00 | 4971.11 | 4973.00 | 4970.50 | 4973.00 | 16.91 | 84061.43 | 4971.40 2014-01-10 07:47:00 | 4973.88 | 4974.20 | 4973.88 | 4974.20 | 0.07 | 358.12 | 4973.94 2014-01-10 07:48:00 | 4975.40 | 4976.00 | 4972.00 | 4976.00 | 9.06 | 45052.96 | 4974.38 2014-01-10 07:49:00 | 4975.40 | 4976.00 | 4974.00 | 4976.00 | 7.49 | 37277.12 | 4975.59 2014-01-10 07:50:00 | 4976.00 | 4978.00 | 4976.00 | 4978.00 | 7.39 | 36796.69 | 4976.56 2014-01-10 07:51:00 | 4980.00 | 4983.46 | 4980.00 | 4982.58 | 20.62 | 102701.41 | 4980.91 2014-01-10 07:52:00 | 4982.40 | 4983.80 | 4979.00 | 4981.00 | 7.12 | 35433.46 | 4980.11 2014-01-10 07:53:00 | 4979.24 | 4985.00 | 4979.24 | 4985.00 | 48.22 | 240172.76 | 4980.77 2014-01-10 07:54:00 | 4984.13 | 4984.77 | 4976.00 | 4976.00 | 28.66 | 142754.04 | 4981.82 2014-01-10 07:55:00 | 4978.00 | 4988.00 | 4978.00 | 4985.00 | 41.73 | 207958.39 | 4983.55 2014-01-10 07:56:00 | 4985.00 | 4985.01 | 4984.70 | 4984.70 | 9.73 | 48517.40 | 4984.84 2014-01-10 07:57:00 | 4981.40 | 4984.70 | 4981.14 | 4984.66 | 36.11 | 179901.97 | 4982.33 2014-01-10 07:58:00 | 4984.66 | 4985.00 | 4984.66 | 4985.00 | 3.18 | 15831.63 | 4984.77 2014-01-10 07:59:00 | 4985.00 | 4988.00 | 4981.77 | 4988.00 | 26.07 | 129968.55 | 4984.60 2014-01-10 08:00:00 | 4987.70 | 4988.00 | 4985.00 | 4988.00 | 3.44 | 17155.84 | 4987.16 2014-01-10 08:01:00 | 4988.00 | 4988.00 | 4988.00 | 4988.00 | 2.95 | 14689.66 | 4988.00 2014-01-10 08:02:00 | 4988.01 | 4988.77 | 4988.00 | 4988.02 | 7.71 | 38444.01 | 4988.19 2014-01-10 08:03:00 | 4988.77 | 4999.80 | 4988.00 | 4992.00 | 51.96 | 259500.44 | 4994.43 2014-01-10 08:04:00 | 4992.00 | 4994.13 | 4981.00 | 4981.19 | 56.96 | 284168.84 | 4988.57 2014-01-10 08:05:00 | 4984.80 | 4989.17 | 4982.97 | 4988.60 | 83.25 | 415179.92 | 4987.03 2014-01-10 08:06:00 | 4988.99 | 4988.99 | 4988.30 | 4988.30 | 0.29 | 1461.67 | 4988.64 2014-01-10 08:07:00 | 4989.00 | 4990.00 | 4988.30 | 4990.00 | 10.25 | 51121.24 | 4989.87 2014-01-10 08:08:00 | 4989.69 | 4990.00 | 4988.31 | 4989.70 | 5.97 | 29808.41 | 4989.69 2014-01-10 08:09:00 | 4989.69 | 4992.00 | 4989.69 | 4992.00 | 7.68 | 38349.84 | 4990.87 2014-01-10 08:10:00 | 4993.83 | 4999.80 | 4993.83 | 4999.80 | 65.26 | 326138.52 | 4997.53 2014-01-10 08:11:00 | 4999.80 | 5000.99 | 4995.15 | 5000.39 | 37.99 | 189904.56 | 4999.46 2014-01-10 08:12:00 | 5000.99 | 5010.00 | 5000.99 | 5010.00 | 38.09 | 190661.71 | 5005.30 2014-01-10 08:13:00 | 5010.99 | 5018.00 | 5010.09 | 5018.00 | 32.37 | 162288.24 | 5013.23 2014-01-10 08:14:00 | 5016.00 | 5020.00 | 5015.00 | 5018.69 | 45.35 | 227594.25 | 5018.62 2014-01-10 08:15:00 | 5019.00 | 5019.00 | 4999.83 | 5013.54 | 46.24 | 231745.22 | 5012.01 2014-01-10 08:16:00 | 5013.99 | 5013.99 | 5003.00 | 5005.28 | 67.60 | 338503.07 | 5007.59 2014-01-10 08:17:00 | 5006.27 | 5009.14 | 5005.99 | 5006.00 | 43.69 | 218780.99 | 5007.23 2014-01-10 08:18:00 | 5004.00 | 5013.91 | 5004.00 | 5011.74 | 79.25 | 396913.54 | 5008.69 2014-01-10 08:19:00 | 5012.40 | 5012.91 | 5011.21 | 5012.00 | 5.03 | 25227.20 | 5012.36 2014-01-10 08:20:00 | 5011.99 | 5015.00 | 5008.75 | 5008.75 | 12.06 | 60404.59 | 5009.92 2014-01-10 08:21:00 | 5012.00 | 5014.17 | 4999.83 | 5002.56 | 51.79 | 259326.37 | 5007.46 2014-01-10 08:22:00 | 5002.11 | 5007.45 | 5000.00 | 5001.51 | 66.60 | 333205.73 | 5003.09 2014-01-10 08:23:00 | 5005.01 | 5009.52 | 5002.65 | 5006.04 | 56.11 | 280872.60 | 5005.57 2014-01-10 08:24:00 | 5006.00 | 5010.00 | 5004.43 | 5010.00 | 12.26 | 61378.81 | 5007.25 2014-01-10 08:25:00 | 5012.00 | 5015.00 | 5007.00 | 5010.00 | 15.08 | 75545.96 | 5010.34 2014-01-10 08:26:00 | 5006.39 | 5010.00 | 5003.50 | 5006.45 | 82.91 | 415140.35 | 5006.88 2014-01-10 08:27:00 | 5010.00 | 5012.90 | 5005.00 | 5012.90 | 12.04 | 60311.38 | 5011.33 2014-01-10 08:28:00 | 5012.90 | 5018.00 | 5012.79 | 5017.60 | 23.01 | 115452.01 | 5016.60 2014-01-10 08:29:00 | 5017.59 | 5024.50 | 5013.43 | 5019.38 | 52.84 | 265201.68 | 5018.77 2014-01-10 08:30:00 | 5022.00 | 5023.65 | 5017.00 | 5017.20 | 34.71 | 174252.28 | 5020.38 2014-01-10 08:31:00 | 5014.00 | 5015.10 | 5010.55 | 5012.00 | 9.78 | 49007.18 | 5011.98 2014-01-10 08:32:00 | 5010.56 | 5018.01 | 5010.56 | 5018.01 | 10.66 | 53451.89 | 5014.25 2014-01-10 08:33:00 | 5019.98 | 5019.99 | 5012.00 | 5015.02 | 13.81 | 69309.72 | 5018.08 2014-01-10 08:34:00 | 5013.82 | 5017.00 | 5013.00 | 5017.00 | 10.31 | 51667.82 | 5013.37 2014-01-10 08:35:00 | 5015.00 | 5015.00 | 5010.02 | 5010.02 | 6.70 | 33589.85 | 5011.91 2014-01-10 08:36:00 | 5010.02 | 5012.00 | 5010.00 | 5012.00 | 13.69 | 68586.40 | 5010.33 2014-01-10 08:37:00 | 5016.15 | 5016.93 | 5010.03 | 5015.99 | 63.31 | 317440.68 | 5014.31 2014-01-10 08:38:00 | 5013.00 | 5014.00 | 5010.03 | 5010.03 | 21.82 | 109360.84 | 5012.64 2014-01-10 08:39:00 | 5010.03 | 5011.00 | 5010.03 | 5010.05 | 6.70 | 33565.80 | 5010.57 2014-01-10 08:40:00 | 5010.05 | 5012.03 | 5010.03 | 5011.24 | 7.14 | 35760.20 | 5011.24 2014-01-10 08:41:00 | 5010.03 | 5010.03 | 5005.01 | 5005.01 | 32.89 | 164756.53 | 5009.78 2014-01-10 08:42:00 | 5005.00 | 5009.00 | 5002.00 | 5002.00 | 70.82 | 354524.69 | 5006.21 2014-01-10 08:43:00 | 5005.01 | 5008.00 | 5002.00 | 5008.00 | 6.97 | 34905.42 | 5005.80 2014-01-10 08:44:00 | 5008.00 | 5008.00 | 5004.99 | 5004.99 | 3.19 | 15941.40 | 5005.15 2014-01-10 08:45:00 | 5004.00 | 5010.00 | 5003.88 | 5010.00 | 11.39 | 57036.07 | 5007.56 2014-01-10 08:46:00 | 5010.00 | 5011.00 | 5010.00 | 5010.00 | 8.55 | 42853.29 | 5010.32 2014-01-10 08:47:00 | 5008.31 | 5009.95 | 5005.92 | 5007.00 | 76.95 | 385361.73 | 5007.82 2014-01-10 08:48:00 | 5007.01 | 5007.01 | 5007.00 | 5007.01 | 4.82 | 24148.79 | 5007.01 2014-01-10 08:49:00 | 5008.00 | 5008.00 | 5007.00 | 5008.00 | 7.17 | 35901.12 | 5007.83 2014-01-10 08:50:00 | 5008.00 | 5011.00 | 5007.05 | 5007.40 | 61.15 | 306340.27 | 5009.33 2014-01-10 08:51:00 | 5007.02 | 5011.50 | 5007.00 | 5011.50 | 75.90 | 380184.21 | 5008.75 2014-01-10 08:52:00 | 5011.00 | 5011.51 | 5009.00 | 5009.00 | 7.44 | 37273.91 | 5011.28 2014-01-10 08:53:00 | 5011.99 | 5012.00 | 5011.90 | 5012.00 | 4.13 | 20689.37 | 5011.96 2014-01-10 08:54:00 | 5012.00 | 5013.00 | 5012.00 | 5012.00 | 16.34 | 81891.76 | 5012.35 2014-01-10 08:55:00 | 5012.00 | 5012.99 | 5007.02 | 5012.94 | 60.12 | 301225.99 | 5010.75 2014-01-10 08:56:00 | 5012.99 | 5012.99 | 5006.00 | 5006.00 | 20.96 | 104959.81 | 5008.58 2014-01-10 08:57:00 | 5008.00 | 5008.01 | 5005.88 | 5008.00 | 10.20 | 51063.22 | 5007.18 2014-01-10 08:58:00 | 5008.01 | 5009.20 | 5008.00 | 5009.20 | 2.88 | 14404.07 | 5008.37 2014-01-10 08:59:00 | 5008.01 | 5012.00 | 5008.01 | 5012.00 | 12.98 | 65064.36 | 5011.50 2014-01-10 09:00:00 | 5012.02 | 5012.44 | 5012.00 | 5012.00 | 8.09 | 40522.32 | 5012.04 2014-01-10 09:01:00 | 5012.00 | 5014.00 | 5012.00 | 5013.00 | 4.18 | 20933.99 | 5012.93 2014-01-10 09:02:00 | 5013.00 | 5015.00 | 5013.00 | 5015.00 | 8.24 | 41316.76 | 5014.78 2014-01-10 09:03:00 | 5015.00 | 5015.00 | 5012.01 | 5014.40 | 7.29 | 36527.58 | 5013.39 2014-01-10 09:04:00 | 5014.39 | 5014.39 | 5012.98 | 5012.98 | 2.45 | 12278.07 | 5013.50 2014-01-10 09:05:00 | 5011.27 | 5013.00 | 5011.27 | 5013.00 | 22.05 | 110526.24 | 5011.62 2014-01-10 09:06:00 | 5009.77 | 5013.86 | 5009.75 | 5012.99 | 15.13 | 75837.11 | 5011.70 2014-01-10 09:07:00 | 5012.99 | 5014.99 | 5012.99 | 5014.80 | 4.37 | 21911.47 | 5014.07 2014-01-10 09:08:00 | 5014.79 | 5014.79 | 5013.02 | 5014.50 | 5.56 | 27878.95 | 5014.20 2014-01-10 09:09:00 | 5014.50 | 5015.00 | 5014.50 | 5015.00 | 24.76 | 124164.95 | 5014.94 2014-01-10 09:10:00 | 5015.00 | 5016.64 | 5015.00 | 5016.64 | 9.86 | 49453.84 | 5015.09 2014-01-10 09:11:00 | 5016.99 | 5016.99 | 5015.00 | 5016.98 | 6.46 | 32396.04 | 5016.42 2014-01-10 09:12:00 | 5016.97 | 5019.00 | 5016.00 | 5019.00 | 3.40 | 17078.41 | 5017.16 2014-01-10 09:13:00 | 5019.00 | 5020.00 | 5018.99 | 5020.00 | 29.60 | 148594.88 | 5019.76 2014-01-10 09:14:00 | 5019.89 | 5020.00 | 5016.00 | 5016.00 | 18.50 | 92812.36 | 5018.24 2014-01-10 09:15:00 | 5019.00 | 5019.99 | 5016.01 | 5016.01 | 6.53 | 32738.12 | 5017.34 2014-01-10 09:16:00 | 5016.01 | 5016.01 | 5015.30 | 5016.01 | 10.64 | 53379.67 | 5015.94 2014-01-10 09:17:00 | 5016.01 | 5017.90 | 5016.01 | 5016.01 | 9.76 | 48955.97 | 5016.49 2014-01-10 09:18:00 | 5016.50 | 5016.50 | 5015.30 | 5015.30 | 0.83 | 4163.53 | 5016.30 2014-01-10 09:19:00 | 5015.30 | 5015.30 | 5015.30 | 5015.30 | 0.58 | 2893.83 | 5015.30 2014-01-10 09:20:00 | 5015.99 | 5015.99 | 5015.00 | 5015.00 | 2.99 | 14996.60 | 5015.58 2014-01-10 09:21:00 | 5014.99 | 5015.00 | 5013.03 | 5015.00 | 1.45 | 7256.02 | 5014.52 2014-01-10 09:22:00 | 5013.02 | 5015.00 | 5012.00 | 5012.00 | 4.42 | 22133.24 | 5013.19 2014-01-10 09:23:00 | 5011.10 | 5012.00 | 5011.10 | 5012.00 | 14.15 | 70897.18 | 5011.11 2014-01-10 09:24:00 | 5011.00 | 5011.00 | 5010.00 | 5010.00 | 1.23 | 6168.32 | 5010.82 2014-01-10 09:25:00 | 5010.00 | 5010.10 | 5008.00 | 5008.00 | 26.41 | 132311.46 | 5009.33 2014-01-10 09:26:00 | . | . | . | . | . | . | . 2014-01-10 09:27:00 | 5009.99 | 5012.00 | 5008.00 | 5012.00 | 11.00 | 55131.50 | 5010.59 2014-01-10 09:28:00 | 5012.00 | 5013.00 | 5008.00 | 5013.00 | 16.22 | 81270.10 | 5010.49 2014-01-10 09:29:00 | 5013.60 | 5013.60 | 5008.00 | 5008.00 | 17.16 | 86018.10 | 5013.00 2014-01-10 09:30:00 | 5011.80 | 5012.00 | 5008.00 | 5012.00 | 6.86 | 34373.29 | 5009.95 2014-01-10 09:31:00 | 5011.00 | 5018.00 | 5008.01 | 5018.00 | 14.60 | 73175.42 | 5013.39 2014-01-10 09:32:00 | 5013.47 | 5017.00 | 5008.01 | 5017.00 | 6.55 | 32822.22 | 5013.32 2014-01-10 09:33:00 | 5010.01 | 5017.00 | 5010.00 | 5012.00 | 23.89 | 119702.66 | 5011.62 2014-01-10 09:34:00 | . | . | . | . | . | . | . 2014-01-10 09:35:00 | 5012.00 | 5012.00 | 5010.21 | 5010.21 | 0.51 | 2560.40 | 5010.56 2014-01-10 09:36:00 | 5013.99 | 5017.00 | 5013.99 | 5015.00 | 11.93 | 59841.73 | 5015.23 2014-01-10 09:37:00 | 5015.00 | 5015.00 | 5010.21 | 5013.70 | 34.67 | 173763.58 | 5012.65 2014-01-10 09:38:00 | 5013.70 | 5015.00 | 5011.85 | 5015.00 | 21.52 | 107844.20 | 5012.28 2014-01-10 09:39:00 | 5013.42 | 5016.70 | 5012.53 | 5013.13 | 45.46 | 227920.62 | 5013.87 2014-01-10 09:40:00 | 5012.00 | 5014.84 | 5009.00 | 5010.01 | 43.09 | 215939.34 | 5011.01 2014-01-10 09:41:00 | 5013.00 | 5014.94 | 5012.99 | 5014.94 | 1.12 | 5614.59 | 5013.02 2014-01-10 09:42:00 | 5010.74 | 5014.64 | 5010.74 | 5011.84 | 25.44 | 127469.08 | 5011.56 2014-01-10 09:43:00 | 5011.14 | 5012.16 | 5011.14 | 5011.61 | 29.87 | 149700.39 | 5012.07 2014-01-10 09:44:00 | 5011.31 | 5011.31 | 5011.31 | 5011.31 | 0.15 | 751.70 | 5011.31 2014-01-10 09:45:00 | 5011.31 | 5011.31 | 5011.11 | 5011.11 | 0.15 | 751.67 | 5011.13 2014-01-10 09:46:00 | 5011.11 | 5013.52 | 5010.28 | 5013.52 | 42.15 | 211248.06 | 5012.29 2014-01-10 09:47:00 | 5014.00 | 5014.99 | 5013.37 | 5013.37 | 18.38 | 92143.56 | 5013.52 2014-01-10 09:48:00 | 5011.89 | 5014.52 | 5011.57 | 5013.99 | 6.67 | 33435.03 | 5012.75 2014-01-10 09:49:00 | 5014.00 | 5014.52 | 5013.99 | 5013.99 | 13.72 | 68784.91 | 5014.21 2014-01-10 09:50:00 | 5013.45 | 5013.98 | 5010.87 | 5013.38 | 33.91 | 169991.98 | 5012.74 2014-01-10 09:51:00 | 5013.37 | 5013.86 | 5011.04 | 5011.09 | 9.83 | 49269.90 | 5012.20 2014-01-10 09:52:00 | 5011.09 | 5011.09 | 5011.09 | 5011.09 | 2.54 | 12718.15 | 5011.09 2014-01-10 09:53:00 | 5011.09 | 5013.98 | 5010.50 | 5011.89 | 7.06 | 35392.24 | 5011.65 2014-01-10 09:54:00 | 5011.86 | 5013.86 | 5010.84 | 5012.80 | 13.33 | 66830.00 | 5012.38 2014-01-10 09:55:00 | 5013.98 | 5013.98 | 5012.02 | 5012.99 | 1.84 | 9218.66 | 5012.87 2014-01-10 09:56:00 | 5013.00 | 5014.01 | 5012.01 | 5014.01 | 3.11 | 15570.02 | 5012.88 2014-01-10 09:57:00 | 5014.88 | 5015.00 | 5014.61 | 5015.00 | 2.85 | 14272.46 | 5014.92 2014-01-10 09:58:00 | . | . | . | . | . | . | . 2014-01-10 09:59:00 | 5012.11 | 5015.00 | 5012.10 | 5012.10 | 12.23 | 61332.37 | 5014.09 2014-01-10 10:00:00 | 5012.00 | 5012.52 | 5011.09 | 5011.09 | 3.66 | 18362.58 | 5011.62 2014-01-10 10:01:00 | 5011.01 | 5013.99 | 5010.88 | 5013.99 | 8.43 | 42254.40 | 5012.38 2014-01-10 10:02:00 | 5011.03 | 5011.05 | 5011.02 | 5011.02 | 0.99 | 4980.97 | 5011.04 2014-01-10 10:03:00 | 5011.02 | 5011.02 | 5011.02 | 5011.02 | 0.77 | 3843.45 | 5011.02 2014-01-10 10:04:00 | 5010.51 | 5010.51 | 5010.00 | 5010.00 | 3.00 | 15030.62 | 5010.21 2014-01-10 10:05:00 | 5010.30 | 5013.15 | 5010.00 | 5010.00 | 11.38 | 57030.81 | 5010.17 2014-01-10 10:06:00 | 5010.00 | 5010.30 | 5010.00 | 5010.00 | 3.92 | 19634.55 | 5010.09 2014-01-10 10:07:00 | 5010.20 | 5010.20 | 5009.30 | 5010.00 | 0.88 | 4408.39 | 5009.53 2014-01-10 10:08:00 | 5009.99 | 5013.10 | 5009.99 | 5013.10 | 6.30 | 31595.84 | 5012.03 2014-01-10 10:09:00 | 5011.53 | 5012.51 | 5010.56 | 5010.66 | 39.74 | 199162.42 | 5011.64 2014-01-10 10:10:00 | 5010.36 | 5011.00 | 5010.36 | 5010.70 | 0.33 | 1653.49 | 5010.57 2014-01-10 10:11:00 | 5010.67 | 5010.67 | 5010.00 | 5010.00 | 10.00 | 50104.31 | 5010.43 2014-01-10 10:12:00 | 5010.00 | 5010.00 | 5010.00 | 5010.00 | 0.93 | 4659.30 | 5010.00 2014-01-10 10:13:00 | 5010.20 | 5010.20 | 5009.31 | 5009.31 | 2.00 | 10019.60 | 5009.80 2014-01-10 10:14:00 | 5010.20 | 5011.98 | 5008.00 | 5008.00 | 16.64 | 83311.64 | 5008.21 2014-01-10 10:15:00 | 5008.97 | 5011.91 | 5006.00 | 5010.00 | 9.24 | 46278.83 | 5009.07 2014-01-10 10:16:00 | 5006.00 | 5010.00 | 5006.00 | 5010.00 | 0.36 | 1802.65 | 5007.36 2014-01-10 10:17:00 | 5010.00 | 5010.00 | 5010.00 | 5010.00 | 0.22 | 1097.19 | 5010.00 2014-01-10 10:18:00 | 5010.20 | 5010.20 | 5010.20 | 5010.20 | 0.15 | 731.49 | 5010.20 2014-01-10 10:19:00 | 5010.40 | 5010.40 | 5010.00 | 5010.00 | 0.37 | 1833.75 | 5010.25 2014-01-10 10:20:00 | 5010.20 | 5010.20 | 5010.20 | 5010.20 | 0.15 | 751.53 | 5010.20 2014-01-10 10:21:00 | 5010.00 | 5010.01 | 5010.00 | 5010.01 | 1.16 | 5811.60 | 5010.00 2014-01-10 10:22:00 | 5010.00 | 5010.00 | 5010.00 | 5010.00 | 1.88 | 9408.78 | 5010.00 2014-01-10 10:23:00 | 5010.00 | 5011.61 | 5008.00 | 5008.00 | 18.46 | 92493.33 | 5009.66 2014-01-10 10:24:00 | 5007.11 | 5007.11 | 5006.00 | 5006.00 | 8.55 | 42808.18 | 5006.80 2014-01-10 10:25:00 | 5006.00 | 5006.00 | 4991.19 | 4998.00 | 61.43 | 306950.10 | 4996.99 2014-01-10 10:26:00 | 4998.00 | 4998.00 | 4991.00 | 4994.50 | 14.03 | 70058.91 | 4995.29 2014-01-10 10:27:00 | 4995.52 | 4995.99 | 4985.01 | 4986.00 | 8.62 | 42971.02 | 4987.93 2014-01-10 10:28:00 | 4986.00 | 4986.00 | 4982.10 | 4982.11 | 8.63 | 43007.77 | 4984.10 2014-01-10 10:29:00 | 4984.99 | 4985.00 | 4980.00 | 4980.00 | 14.78 | 73640.80 | 4981.45 2014-01-10 10:30:00 | 4980.00 | 4980.00 | 4976.00 | 4976.00 | 18.25 | 90869.43 | 4978.87 2014-01-10 10:31:00 | 4974.00 | 4977.00 | 4970.00 | 4974.00 | 70.91 | 352626.07 | 4972.94 2014-01-10 10:32:00 | 4974.00 | 4983.77 | 4974.00 | 4976.94 | 17.91 | 89160.00 | 4977.39 2014-01-10 10:33:00 | 4980.00 | 4989.99 | 4980.00 | 4989.99 | 49.74 | 247871.30 | 4983.64 2014-01-10 10:34:00 | 4990.00 | 4990.00 | 4979.40 | 4980.00 | 27.80 | 138497.79 | 4982.29 2014-01-10 10:35:00 | 4979.99 | 4980.00 | 4979.99 | 4980.00 | 1.69 | 8426.15 | 4979.99 2014-01-10 10:36:00 | 4984.96 | 4984.96 | 4980.00 | 4980.00 | 50.92 | 253654.83 | 4981.54 2014-01-10 10:37:00 | 4978.01 | 4985.00 | 4978.01 | 4985.00 | 12.36 | 61566.26 | 4982.70 2014-01-10 10:38:00 | 4985.01 | 4987.20 | 4980.34 | 4984.99 | 10.66 | 53103.35 | 4982.95 2014-01-10 10:39:00 | 4981.47 | 4990.00 | 4980.12 | 4980.50 | 33.65 | 167644.74 | 4982.46 2014-01-10 10:40:00 | 4988.20 | 4989.00 | 4981.01 | 4981.01 | 45.98 | 229258.29 | 4985.61 2014-01-10 10:41:00 | 4987.00 | 4987.00 | 4984.60 | 4987.00 | 3.25 | 16210.50 | 4986.31 2014-01-10 10:42:00 | 4987.00 | 4994.78 | 4987.00 | 4991.81 | 11.11 | 55449.48 | 4990.95 2014-01-10 10:43:00 | 4994.00 | 4994.00 | 4990.00 | 4990.00 | 5.13 | 25594.79 | 4991.18 2014-01-10 10:44:00 | 4990.00 | 4990.00 | 4985.00 | 4985.02 | 15.10 | 75338.21 | 4988.62 2014-01-10 10:45:00 | 4988.00 | 4988.00 | 4988.00 | 4988.00 | 1.70 | 8494.56 | 4988.00 2014-01-10 10:46:00 | 4988.00 | 4992.99 | 4988.00 | 4992.99 | 53.17 | 265333.69 | 4990.01 2014-01-10 10:47:00 | 4991.20 | 4991.20 | 4990.00 | 4990.00 | 11.75 | 58609.27 | 4990.15 2014-01-10 10:48:00 | 4990.00 | 4990.10 | 4990.00 | 4990.10 | 2.57 | 12824.50 | 4990.08 2014-01-10 10:49:00 | 4990.00 | 4990.60 | 4990.00 | 4990.60 | 2.44 | 12175.61 | 4990.00 2014-01-10 10:50:00 | 4990.60 | 4990.61 | 4990.60 | 4990.61 | 2.38 | 11887.61 | 4990.60 2014-01-10 10:51:00 | 4992.00 | 4992.00 | 4990.00 | 4990.60 | 10.15 | 50654.42 | 4990.09 2014-01-10 10:52:00 | 4991.99 | 4992.00 | 4990.10 | 4991.00 | 6.06 | 30259.72 | 4990.88 2014-01-10 10:53:00 | 4991.00 | 4994.00 | 4991.00 | 4991.00 | 18.71 | 93388.45 | 4991.10 2014-01-10 10:54:00 | 4993.99 | 4994.00 | 4991.00 | 4994.00 | 5.34 | 26659.04 | 4992.33 2014-01-10 10:55:00 | 4994.00 | 4994.00 | 4994.00 | 4994.00 | 1.10 | 5493.40 | 4994.00 2014-01-10 10:56:00 | 4994.00 | 4994.00 | 4994.00 | 4994.00 | 5.07 | 25309.59 | 4994.00 2014-01-10 10:57:00 | 4994.00 | 4994.00 | 4992.00 | 4994.00 | 1.49 | 7440.74 | 4993.79 2014-01-10 10:58:00 | 4999.67 | 5000.00 | 4994.05 | 4995.57 | 58.78 | 293767.98 | 4997.41 2014-01-10 10:59:00 | 4999.99 | 5001.77 | 4998.42 | 4998.42 | 8.45 | 42281.70 | 5001.38 2014-01-10 11:00:00 | 4999.62 | 4999.90 | 4995.01 | 4995.01 | 49.70 | 248351.84 | 4997.42 2014-01-10 11:01:00 | 4994.41 | 4999.00 | 4994.41 | 4996.00 | 3.88 | 19367.81 | 4996.85 2014-01-10 11:02:00 | 4996.00 | 4999.00 | 4994.00 | 4998.63 | 20.21 | 101016.60 | 4997.36 2014-01-10 11:03:00 | 4999.00 | 5001.00 | 4994.92 | 4998.39 | 15.12 | 75584.24 | 4998.63 2014-01-10 11:04:00 | 4999.85 | 5000.00 | 4994.30 | 4997.71 | 35.67 | 178262.32 | 4997.26 2014-01-10 11:05:00 | 4994.01 | 4997.79 | 4994.00 | 4997.79 | 39.81 | 198852.56 | 4995.29 2014-01-10 11:06:00 | 4994.55 | 4997.96 | 4994.55 | 4995.08 | 27.87 | 139191.96 | 4995.23 2014-01-10 11:07:00 | 4997.99 | 4997.99 | 4994.60 | 4994.60 | 32.40 | 161835.58 | 4995.39 2014-01-10 11:08:00 | 4996.98 | 4998.49 | 4995.05 | 4996.46 | 62.67 | 313150.13 | 4996.89 2014-01-10 11:09:00 | . | . | . | . | . | . | . 2014-01-10 11:10:00 | 4996.02 | 4998.11 | 4995.00 | 4995.00 | 10.10 | 50448.99 | 4996.43 2014-01-10 11:11:00 | 4994.99 | 4994.99 | 4994.00 | 4994.00 | 2.06 | 10278.64 | 4994.48 2014-01-10 11:12:00 | 4993.99 | 4994.00 | 4993.99 | 4994.00 | 1.61 | 8030.34 | 4993.99 2014-01-10 11:13:00 | 4991.24 | 4991.24 | 4991.24 | 4991.24 | 0.60 | 3004.73 | 4991.24 2014-01-10 11:14:00 | 4994.00 | 4994.00 | 4994.00 | 4994.00 | 5.14 | 25644.19 | 4994.00 2014-01-10 11:15:00 | . | . | . | . | . | . | . 2014-01-10 11:16:00 | 4994.02 | 4996.00 | 4994.02 | 4995.80 | 5.36 | 26757.67 | 4995.83 2014-01-10 11:17:00 | 4995.80 | 4995.80 | 4995.80 | 4995.80 | 0.67 | 3347.19 | 4995.80 2014-01-10 11:18:00 | 4995.80 | 4995.80 | 4995.80 | 4995.80 | 0.12 | 579.51 | 4995.80 2014-01-10 11:19:00 | 4995.80 | 4995.80 | 4995.80 | 4995.80 | 1.06 | 5290.55 | 4995.80 2014-01-10 11:20:00 | 4994.01 | 4995.99 | 4994.01 | 4995.99 | 2.30 | 11485.07 | 4995.68 2014-01-10 11:21:00 | 4994.60 | 4996.00 | 4994.50 | 4996.00 | 3.44 | 17184.79 | 4995.58 2014-01-10 11:22:00 | 4996.02 | 4998.50 | 4996.02 | 4998.50 | 1.42 | 7086.62 | 4997.62 2014-01-10 11:23:00 | 4998.50 | 4999.31 | 4998.49 | 4999.31 | 9.86 | 49264.42 | 4998.93 2014-01-10 11:24:00 | 5000.00 | 5000.00 | 5000.00 | 5000.00 | 0.50 | 2505.00 | 5000.00 2014-01-10 11:25:00 | 5001.00 | 5001.00 | 4999.50 | 4999.99 | 8.57 | 42848.48 | 5000.41 2014-01-10 11:26:00 | 5001.77 | 5005.00 | 5001.77 | 5005.00 | 9.13 | 45703.23 | 5003.64 2014-01-10 11:27:00 | 5003.99 | 5008.75 | 5000.00 | 5002.47 | 27.25 | 136326.76 | 5003.18 2014-01-10 11:28:00 | 5007.88 | 5008.75 | 5001.10 | 5003.00 | 13.79 | 69006.61 | 5004.83 2014-01-10 11:29:00 | 5005.00 | 5007.16 | 5003.00 | 5003.02 | 30.09 | 150608.26 | 5005.76 2014-01-10 11:30:00 | 5003.00 | 5003.02 | 4999.79 | 5000.00 | 16.08 | 80433.71 | 5001.79 2014-01-10 11:31:00 | 5002.60 | 5003.01 | 5002.60 | 5002.60 | 2.34 | 11726.30 | 5002.69 2014-01-10 11:32:00 | 5002.60 | 5004.88 | 5002.59 | 5004.88 | 4.52 | 22612.20 | 5002.70 2014-01-10 11:33:00 | 5002.00 | 5007.00 | 5000.01 | 5006.99 | 15.98 | 79975.86 | 5004.43 2014-01-10 11:34:00 | 5007.00 | 5007.00 | 5006.80 | 5006.81 | 6.53 | 32689.68 | 5006.84 2014-01-10 11:35:00 | 5002.90 | 5007.00 | 5001.40 | 5007.00 | 89.49 | 447776.44 | 5003.93 2014-01-10 11:36:00 | 5004.00 | 5004.00 | 5004.00 | 5004.00 | 2.33 | 11669.33 | 5004.00 2014-01-10 11:37:00 | 5008.00 | 5008.75 | 5004.27 | 5005.06 | 34.13 | 170917.75 | 5007.70 2014-01-10 11:38:00 | 5006.97 | 5008.75 | 5005.06 | 5008.75 | 12.85 | 64324.52 | 5006.97 2014-01-10 11:39:00 | 5008.90 | 5010.00 | 5005.00 | 5010.00 | 26.75 | 133992.89 | 5008.33 2014-01-10 11:40:00 | 5007.87 | 5008.00 | 5007.87 | 5008.00 | 1.29 | 6475.20 | 5007.89 2014-01-10 11:41:00 | 5008.00 | 5008.00 | 5008.00 | 5008.00 | 0.87 | 4341.94 | 5008.00 2014-01-10 11:42:00 | 5008.00 | 5008.00 | 5008.00 | 5008.00 | 0.12 | 615.98 | 5008.00 2014-01-10 11:43:00 | 5006.01 | 5006.01 | 5006.01 | 5006.01 | 1.00 | 5006.01 | 5006.01 2014-01-10 11:44:00 | 5006.00 | 5008.49 | 5005.11 | 5005.11 | 6.10 | 30517.96 | 5005.41 2014-01-10 11:45:00 | . | . | . | . | . | . | . 2014-01-10 11:46:00 | 5005.11 | 5005.11 | 5005.00 | 5005.00 | 7.00 | 35035.03 | 5005.00 2014-01-10 11:47:00 | . | . | . | . | . | . | . 2014-01-10 11:48:00 | 5005.11 | 5005.11 | 5005.00 | 5005.00 | 3.15 | 15775.88 | 5005.04 2014-01-10 11:49:00 | 5007.98 | 5007.98 | 5005.00 | 5005.00 | 1.71 | 8563.59 | 5005.02 2014-01-10 11:50:00 | 5005.00 | 5005.00 | 5005.00 | 5005.00 | 5.82 | 29144.12 | 5005.00 2014-01-10 11:51:00 | 5002.14 | 5004.99 | 5001.60 | 5004.77 | 33.07 | 165441.35 | 5003.06 2014-01-10 11:52:00 | 5004.54 | 5004.54 | 5004.54 | 5004.54 | 0.01 | 50.05 | 5004.54 2014-01-10 11:53:00 | 5001.56 | 5004.52 | 5000.00 | 5000.00 | 24.70 | 123525.46 | 5001.44 2014-01-10 11:54:00 | 4999.00 | 4999.00 | 4996.00 | 4996.00 | 2.10 | 10503.68 | 4996.99 2014-01-10 11:55:00 | 4995.80 | 4998.99 | 4995.00 | 4998.99 | 10.59 | 52890.21 | 4995.77 2014-01-10 11:56:00 | 4996.00 | 5003.99 | 4996.00 | 5000.72 | 31.90 | 159514.03 | 5000.28 2014-01-10 11:57:00 | 5000.00 | 5003.41 | 5000.00 | 5002.83 | 12.65 | 63251.64 | 5001.71 2014-01-10 11:58:00 | 5001.80 | 5003.25 | 4996.22 | 4996.22 | 8.98 | 44867.65 | 4998.62 2014-01-10 11:59:00 | 5001.93 | 5003.74 | 4996.42 | 5002.09 | 40.17 | 200874.84 | 5000.12 2014-01-10 12:00:00 | 5002.41 | 5002.41 | 4997.96 | 5001.31 | 41.66 | 208352.71 | 5000.79 2014-01-10 12:01:00 | 5001.30 | 5001.30 | 4999.79 | 5000.39 | 2.24 | 11217.28 | 5001.02 2014-01-10 12:02:00 | 5000.39 | 5000.39 | 5000.39 | 5000.39 | 0.41 | 2065.16 | 5000.39 2014-01-10 12:03:00 | 4999.43 | 5002.64 | 4998.78 | 4999.51 | 64.49 | 322459.22 | 5000.30 2014-01-10 12:04:00 | 4999.21 | 5003.70 | 4999.21 | 5000.89 | 67.22 | 336256.67 | 5002.11 2014-01-10 12:05:00 | 5001.44 | 5001.58 | 5000.00 | 5000.00 | 20.59 | 102985.45 | 5000.99 2014-01-10 12:06:00 | 5000.00 | 5000.01 | 5000.00 | 5000.00 | 5.61 | 28065.01 | 5000.00 2014-01-10 12:07:00 | 5000.00 | 5000.00 | 4999.21 | 4999.21 | 1.79 | 8954.63 | 4999.80 2014-01-10 12:08:00 | 4997.00 | 5000.00 | 4997.00 | 4997.00 | 4.53 | 22651.27 | 4998.07 2014-01-10 12:09:00 | 4997.02 | 4997.50 | 4997.01 | 4997.50 | 1.01 | 5061.98 | 4997.02 2014-01-10 12:10:00 | 4998.99 | 4998.99 | 4997.00 | 4998.00 | 4.14 | 20696.13 | 4997.86 2014-01-10 12:11:00 | 4999.00 | 4999.00 | 4994.65 | 4996.78 | 12.51 | 62530.20 | 4996.82 2014-01-10 12:12:00 | 4995.73 | 4999.68 | 4994.16 | 4996.04 | 47.89 | 239259.11 | 4996.33 2014-01-10 12:13:00 | 4995.84 | 4999.94 | 4994.03 | 4997.93 | 29.62 | 147995.31 | 4997.14 2014-01-10 12:14:00 | 4998.99 | 4999.60 | 4998.99 | 4999.00 | 5.97 | 29849.79 | 4999.13 2014-01-10 12:15:00 | 4999.01 | 4999.01 | 4998.98 | 4998.98 | 5.43 | 27159.54 | 4999.00 2014-01-10 12:16:00 | 4999.00 | 4999.99 | 4999.00 | 4999.99 | 1.03 | 5159.96 | 4999.96 2014-01-10 12:17:00 | 4999.99 | 5001.00 | 4999.99 | 5001.00 | 3.34 | 16720.58 | 5000.17 2014-01-10 12:18:00 | 5001.00 | 5003.00 | 4997.41 | 5003.00 | 9.99 | 49970.28 | 5000.03 2014-01-10 12:19:00 | 5003.00 | 5003.99 | 5003.00 | 5003.99 | 4.12 | 20629.06 | 5003.41 2014-01-10 12:20:00 | 5004.00 | 5004.00 | 5004.00 | 5004.00 | 1.27 | 6345.07 | 5004.00 2014-01-10 12:21:00 | 5004.00 | 5004.00 | 5003.00 | 5003.00 | 0.12 | 575.45 | 5003.87 2014-01-10 12:22:00 | 5002.00 | 5002.00 | 4998.25 | 4998.64 | 5.69 | 28467.56 | 5000.45 2014-01-10 12:23:00 | . | . | . | . | . | . | . 2014-01-10 12:24:00 | 4999.02 | 5000.00 | 4999.00 | 4999.99 | 5.68 | 28417.36 | 4999.54 2014-01-10 12:25:00 | 4999.99 | 4999.99 | 4999.00 | 4999.00 | 1.00 | 4999.18 | 4999.18 2014-01-10 12:26:00 | 4999.99 | 4999.99 | 4999.99 | 4999.99 | 1.00 | 4999.99 | 4999.99 2014-01-10 12:27:00 | 4999.98 | 4999.98 | 4998.99 | 4999.00 | 4.90 | 24496.08 | 4999.20 2014-01-10 12:28:00 | 4999.00 | 5000.00 | 4999.00 | 5000.00 | 12.35 | 61742.29 | 4999.38 2014-01-10 12:29:00 | 5000.00 | 5000.00 | 5000.00 | 5000.00 | 8.65 | 43225.00 | 5000.00 2014-01-10 12:30:00 | 4998.99 | 4999.99 | 4998.99 | 4998.99 | 2.07 | 10348.94 | 4999.49 2014-01-10 12:31:00 | 4999.99 | 4999.99 | 4998.99 | 4999.00 | 1.43 | 7124.76 | 4999.83 2014-01-10 12:32:00 | 4999.01 | 5000.00 | 4999.01 | 5000.00 | 4.61 | 23043.89 | 4999.76 2014-01-10 12:33:00 | 5000.00 | 5000.00 | 4999.81 | 4999.81 | 1.20 | 5974.85 | 4999.87 2014-01-10 12:34:00 | 5000.00 | 5000.00 | 5000.00 | 5000.00 | 5.70 | 28520.00 | 5000.00 2014-01-10 12:35:00 | 4999.21 | 5000.01 | 4999.21 | 5000.01 | 6.17 | 30869.72 | 4999.95 2014-01-10 12:36:00 | 5000.01 | 5002.99 | 5000.01 | 5002.98 | 5.79 | 28983.52 | 5002.33 2014-01-10 12:37:00 | 5003.00 | 5004.00 | 5003.00 | 5004.00 | 3.47 | 17347.97 | 5003.74 2014-01-10 12:38:00 | 5003.00 | 5003.50 | 5002.30 | 5002.30 | 12.70 | 63534.72 | 5003.13 2014-01-10 12:39:00 | . | . | . | . | . | . | . 2014-01-10 12:40:00 | 5000.16 | 5002.00 | 5000.15 | 5000.15 | 2.92 | 14623.11 | 5001.07 2014-01-10 12:41:00 | 5000.16 | 5004.01 | 5000.16 | 5004.00 | 13.31 | 66595.54 | 5003.05 2014-01-10 12:42:00 | 5004.00 | 5004.99 | 5004.00 | 5004.99 | 3.70 | 18501.26 | 5004.40 2014-01-10 12:43:00 | 5004.70 | 5005.00 | 5004.10 | 5004.11 | 12.49 | 62520.90 | 5004.47 2014-01-10 12:44:00 | 5004.10 | 5004.99 | 5000.20 | 5000.20 | 18.80 | 94058.76 | 5003.92 2014-01-10 12:45:00 | 5001.00 | 5001.00 | 5001.00 | 5001.00 | 0.60 | 3000.60 | 5001.00 2014-01-10 12:46:00 | 5001.00 | 5002.00 | 5001.00 | 5002.00 | 2.02 | 10078.94 | 5001.95 2014-01-10 12:47:00 | 5002.00 | 5002.00 | 5001.60 | 5001.60 | 0.56 | 2811.11 | 5001.98 2014-01-10 12:48:00 | 5001.10 | 5001.60 | 5001.10 | 5001.60 | 1.27 | 6376.80 | 5001.41 2014-01-10 12:49:00 | 5001.62 | 5003.89 | 5001.62 | 5003.89 | 0.11 | 550.20 | 5001.83 2014-01-10 12:50:00 | . | . | . | . | . | . | . 2014-01-10 12:51:00 | 5003.00 | 5004.97 | 5003.00 | 5004.97 | 3.91 | 19579.71 | 5003.76 2014-01-10 12:52:00 | 5004.00 | 5004.00 | 5004.00 | 5004.00 | 0.50 | 2502.00 | 5004.00 2014-01-10 12:53:00 | 5003.01 | 5003.03 | 5003.00 | 5003.03 | 5.78 | 28917.43 | 5003.02 2014-01-10 12:54:00 | . | . | . | . | . | . | . 2014-01-10 12:55:00 | 5003.98 | 5003.98 | 5000.00 | 5000.00 | 3.60 | 18009.23 | 5002.56 2014-01-10 12:56:00 | 5000.00 | 5002.99 | 4999.00 | 4999.00 | 21.27 | 106365.24 | 5000.72 2014-01-10 12:57:00 | 4999.00 | 5002.98 | 4999.00 | 5000.10 | 3.86 | 19280.26 | 5000.07 2014-01-10 12:58:00 | 5000.10 | 5000.10 | 4998.00 | 5000.10 | 19.38 | 96910.03 | 4999.74 2014-01-10 12:59:00 | 5000.00 | 5000.10 | 4997.00 | 5000.10 | 16.80 | 83992.91 | 4999.58 2014-01-10 13:00:00 | 5000.10 | 5000.10 | 4999.01 | 5000.10 | 0.74 | 3674.86 | 4999.80 2014-01-10 13:01:00 | 5001.97 | 5001.98 | 5001.97 | 5001.98 | 0.85 | 4261.68 | 5001.98 2014-01-10 13:02:00 | 5001.98 | 5003.00 | 5001.98 | 5003.00 | 7.47 | 37359.71 | 5002.64 2014-01-10 13:03:00 | 5003.78 | 5003.78 | 5000.13 | 5002.28 | 23.59 | 118004.04 | 5001.65 2014-01-10 13:04:00 | 5002.58 | 5004.00 | 5000.20 | 5004.00 | 5.12 | 25603.92 | 5002.72 2014-01-10 13:05:00 | 5004.00 | 5004.88 | 5000.33 | 5003.15 | 61.85 | 309465.74 | 5003.65 2014-01-10 13:06:00 | 5003.31 | 5004.94 | 5001.00 | 5003.04 | 23.76 | 118854.10 | 5002.91 2014-01-10 13:07:00 | 5001.00 | 5001.67 | 5000.00 | 5000.00 | 5.74 | 28683.27 | 5000.57 2014-01-10 13:08:00 | 5000.10 | 5000.10 | 5000.01 | 5000.01 | 2.37 | 11855.10 | 5000.04 2014-01-10 13:09:00 | 5000.00 | 5000.01 | 4999.23 | 4999.23 | 19.24 | 96184.24 | 4999.96 2014-01-10 13:10:00 | 4996.85 | 4999.96 | 4996.00 | 4996.00 | 59.69 | 298351.01 | 4998.43 2014-01-10 13:11:00 | 4996.00 | 4996.00 | 4996.00 | 4996.00 | 0.56 | 2817.74 | 4996.00 2014-01-10 13:12:00 | 4998.87 | 4998.87 | 4996.00 | 4996.00 | 10.83 | 54124.74 | 4996.28 2014-01-10 13:13:00 | 4995.11 | 4996.11 | 4995.11 | 4996.11 | 0.31 | 1523.61 | 4995.44 2014-01-10 13:14:00 | 4996.11 | 4999.50 | 4995.00 | 4995.00 | 72.86 | 364092.81 | 4996.95 2014-01-10 13:15:00 | 4994.00 | 4994.00 | 4994.00 | 4994.00 | 2.00 | 9988.00 | 4994.00 2014-01-10 13:16:00 | 4994.99 | 4999.31 | 4994.99 | 4997.62 | 8.06 | 40260.59 | 4998.21 2014-01-10 13:17:00 | 4999.97 | 4999.98 | 4994.00 | 4997.45 | 67.82 | 338946.27 | 4997.81 2014-01-10 13:18:00 | 4997.27 | 4998.51 | 4995.04 | 4995.17 | 57.51 | 287347.02 | 4996.90 2014-01-10 13:19:00 | 4996.50 | 4999.99 | 4995.05 | 4999.67 | 120.29 | 601150.45 | 4997.39 2014-01-10 13:20:00 | 4997.15 | 4999.49 | 4995.09 | 4997.73 | 48.17 | 240727.85 | 4997.46 2014-01-10 13:21:00 | 4995.18 | 4999.81 | 4995.18 | 4996.00 | 74.95 | 374568.02 | 4997.37 2014-01-10 13:22:00 | 4996.01 | 4997.85 | 4996.00 | 4996.00 | 19.30 | 96430.58 | 4997.44 2014-01-10 13:23:00 | 4996.00 | 4999.29 | 4996.00 | 4998.99 | 3.06 | 15299.23 | 4998.11 2014-01-10 13:24:00 | 4998.00 | 4998.00 | 4998.00 | 4998.00 | 0.29 | 1454.42 | 4998.00 2014-01-10 13:25:00 | 4996.13 | 4998.97 | 4990.00 | 4990.00 | 13.39 | 66839.35 | 4993.60 2014-01-10 13:26:00 | 4994.05 | 4994.05 | 4990.00 | 4990.12 | 6.81 | 34003.07 | 4990.91 2014-01-10 13:27:00 | 4990.00 | 4993.95 | 4988.89 | 4991.21 | 39.96 | 199408.86 | 4990.71 2014-01-10 13:28:00 | 4993.99 | 4993.99 | 4987.00 | 4987.00 | 16.84 | 84030.87 | 4989.66 2014-01-10 13:29:00 | 4986.00 | 4990.17 | 4982.30 | 4985.00 | 30.72 | 153156.50 | 4985.89 2014-01-10 13:30:00 | 4989.01 | 4990.70 | 4986.00 | 4986.00 | 18.73 | 93437.61 | 4987.86 2014-01-10 13:31:00 | 4986.00 | 4986.10 | 4985.99 | 4986.00 | 10.77 | 53689.26 | 4986.00 2014-01-10 13:32:00 | 4986.00 | 4986.00 | 4986.00 | 4986.00 | 6.10 | 30389.67 | 4986.00 2014-01-10 13:33:00 | 4986.00 | 4988.88 | 4986.00 | 4986.00 | 14.51 | 72358.71 | 4986.13 2014-01-10 13:34:00 | 4986.00 | 4986.10 | 4985.02 | 4985.99 | 3.46 | 17230.46 | 4985.67 2014-01-10 13:35:00 | 4985.99 | 4986.10 | 4985.99 | 4986.10 | 9.33 | 46524.79 | 4986.05 2014-01-10 13:36:00 | 4986.10 | 4986.10 | 4985.01 | 4985.01 | 10.45 | 52121.93 | 4985.84 2014-01-10 13:37:00 | 4985.01 | 4985.01 | 4985.00 | 4985.00 | 6.15 | 30637.81 | 4985.00 2014-01-10 13:38:00 | 4986.00 | 4986.36 | 4985.00 | 4986.00 | 14.71 | 73363.32 | 4985.95 2014-01-10 13:39:00 | 4986.00 | 4988.88 | 4985.75 | 4985.75 | 21.79 | 108670.64 | 4986.95 2014-01-10 13:40:00 | 4988.80 | 4988.80 | 4985.65 | 4986.81 | 69.47 | 346419.42 | 4986.89 2014-01-10 13:41:00 | 4986.91 | 4988.80 | 4984.00 | 4984.00 | 62.58 | 312030.48 | 4986.50 2014-01-10 13:42:00 | 4984.99 | 4991.32 | 4984.60 | 4987.00 | 19.93 | 99389.86 | 4985.95 2014-01-10 13:43:00 | 4985.02 | 4987.99 | 4985.00 | 4987.99 | 17.03 | 84903.49 | 4985.82 2014-01-10 13:44:00 | 4987.00 | 4989.99 | 4987.00 | 4989.99 | 3.11 | 15497.61 | 4987.97 2014-01-10 13:45:00 | 4989.99 | 4990.00 | 4989.99 | 4990.00 | 8.75 | 43672.43 | 4989.99 2014-01-10 13:46:00 | 4993.00 | 4994.99 | 4990.08 | 4992.82 | 76.13 | 380129.01 | 4992.96 2014-01-10 13:47:00 | 4991.01 | 4994.99 | 4990.05 | 4994.99 | 55.67 | 277862.47 | 4991.60 2014-01-10 13:48:00 | 4995.00 | 4996.80 | 4990.00 | 4991.87 | 43.43 | 216854.80 | 4993.78 2014-01-10 13:49:00 | 4992.51 | 4995.32 | 4991.10 | 4991.10 | 58.73 | 293282.95 | 4993.50 2014-01-10 13:50:00 | 4993.59 | 4994.03 | 4990.95 | 4990.95 | 35.34 | 176401.65 | 4991.98 2014-01-10 13:51:00 | 4990.11 | 4993.49 | 4990.00 | 4992.94 | 13.99 | 69823.47 | 4991.67 2014-01-10 13:52:00 | 4990.56 | 4993.38 | 4990.00 | 4990.00 | 49.61 | 247623.76 | 4991.41 2014-01-10 13:53:00 | 4990.00 | 4992.99 | 4990.00 | 4992.99 | 7.70 | 38439.27 | 4991.46 2014-01-10 13:54:00 | 4992.97 | 4992.99 | 4990.03 | 4990.03 | 6.47 | 32296.48 | 4990.96 2014-01-10 13:55:00 | 4990.03 | 4990.03 | 4989.99 | 4990.00 | 2.83 | 14121.72 | 4990.01 2014-01-10 13:56:00 | 4990.00 | 4990.00 | 4985.00 | 4985.00 | 75.68 | 377416.68 | 4987.14 2014-01-10 13:57:00 | 4985.00 | 4985.00 | 4980.60 | 4983.00 | 60.66 | 302225.55 | 4982.29 2014-01-10 13:58:00 | 4983.00 | 4984.99 | 4981.00 | 4981.10 | 30.72 | 153079.72 | 4982.90 2014-01-10 13:59:00 | 4981.10 | 4982.00 | 4981.00 | 4981.10 | 2.86 | 14246.85 | 4981.42 2014-01-10 14:00:00 | 4983.99 | 4985.48 | 4981.60 | 4983.14 | 34.84 | 173620.97 | 4982.95 2014-01-10 14:01:00 | 4982.99 | 4982.99 | 4982.00 | 4982.00 | 1.00 | 4982.20 | 4982.20 2014-01-10 14:02:00 | 4981.90 | 4982.25 | 4981.14 | 4981.14 | 24.87 | 123918.70 | 4981.86 2014-01-10 14:03:00 | 4983.00 | 4985.54 | 4981.22 | 4981.64 | 20.44 | 101856.96 | 4983.22 2014-01-10 14:04:00 | 4981.14 | 4985.55 | 4980.60 | 4982.19 | 78.81 | 392710.68 | 4983.01 2014-01-10 14:05:00 | 4984.00 | 4986.00 | 4980.01 | 4986.00 | 20.37 | 101467.95 | 4981.73 2014-01-10 14:06:00 | 4980.99 | 4986.00 | 4980.99 | 4983.40 | 61.69 | 307423.03 | 4983.68 2014-01-10 14:07:00 | 4983.40 | 4984.00 | 4983.00 | 4983.00 | 12.87 | 64153.35 | 4983.17 2014-01-10 14:08:00 | 4983.00 | 4985.00 | 4983.00 | 4983.00 | 1.83 | 9135.13 | 4983.70 2014-01-10 14:09:00 | 4984.99 | 4984.99 | 4984.99 | 4984.99 | 0.75 | 3748.71 | 4984.99 2014-01-10 14:10:00 | 4983.10 | 4984.99 | 4983.00 | 4984.99 | 3.74 | 18631.77 | 4983.09 2014-01-10 14:11:00 | 4981.17 | 4984.66 | 4980.11 | 4980.11 | 55.16 | 274859.86 | 4982.87 2014-01-10 14:12:00 | 4980.11 | 4984.98 | 4980.11 | 4980.11 | 29.54 | 147154.53 | 4982.38 2014-01-10 14:13:00 | 4981.00 | 4984.98 | 4981.00 | 4984.98 | 2.56 | 12765.08 | 4982.47 2014-01-10 14:14:00 | 4981.10 | 4984.01 | 4980.01 | 4983.80 | 34.49 | 171875.78 | 4982.92 2014-01-10 14:15:00 | 4983.80 | 4983.80 | 4981.00 | 4981.00 | 2.50 | 12453.91 | 4981.56 2014-01-10 14:16:00 | 4983.00 | 4983.77 | 4983.00 | 4983.00 | 5.29 | 26345.89 | 4983.15 2014-01-10 14:17:00 | 4983.00 | 4983.00 | 4983.00 | 4983.00 | 2.00 | 9970.98 | 4983.00 2014-01-10 14:18:00 | 4982.99 | 4982.99 | 4981.78 | 4981.78 | 0.62 | 3099.40 | 4982.95 2014-01-10 14:19:00 | 4981.78 | 4981.78 | 4980.00 | 4981.78 | 11.75 | 58532.67 | 4980.23 2014-01-10 14:20:00 | 4980.10 | 4980.10 | 4980.00 | 4980.00 | 3.63 | 18057.55 | 4980.02 2014-01-10 14:21:00 | 4982.98 | 4982.98 | 4982.98 | 4982.98 | 0.10 | 498.30 | 4982.98 2014-01-10 14:22:00 | . | . | . | . | . | . | . 2014-01-10 14:23:00 | 4980.20 | 4982.98 | 4980.00 | 4982.98 | 15.10 | 75198.61 | 4980.04 2014-01-10 14:24:00 | 4980.22 | 4980.22 | 4980.22 | 4980.22 | 0.30 | 1494.07 | 4980.22 2014-01-10 14:25:00 | 4980.22 | 4980.22 | 4980.22 | 4980.22 | 0.59 | 2918.41 | 4980.22 2014-01-10 14:26:00 | 4981.99 | 4981.99 | 4981.99 | 4981.99 | 1.15 | 5729.29 | 4981.99 2014-01-10 14:27:00 | 4982.00 | 4983.00 | 4982.00 | 4983.00 | 3.30 | 16457.57 | 4982.61 2014-01-10 14:28:00 | 4983.80 | 4985.00 | 4983.80 | 4985.00 | 1.78 | 8853.00 | 4984.80 2014-01-10 14:29:00 | 4984.93 | 4992.64 | 4981.99 | 4981.99 | 7.91 | 39463.58 | 4987.81 2014-01-10 14:30:00 | 4983.28 | 4986.39 | 4982.52 | 4985.00 | 6.84 | 34106.33 | 4984.85 2014-01-10 14:31:00 | 4984.99 | 4985.00 | 4984.99 | 4985.00 | 2.66 | 13270.06 | 4985.00 2014-01-10 14:32:00 | 4985.00 | 4985.00 | 4984.00 | 4984.00 | 1.94 | 9659.00 | 4984.01 2014-01-10 14:33:00 | 4983.11 | 4983.11 | 4983.10 | 4983.10 | 1.87 | 9308.44 | 4983.10 2014-01-10 14:34:00 | 4983.11 | 4983.14 | 4983.11 | 4983.13 | 1.91 | 9497.85 | 4983.13 2014-01-10 14:35:00 | 4986.75 | 4986.92 | 4983.13 | 4984.00 | 69.35 | 345723.46 | 4985.13 2014-01-10 14:36:00 | 4984.00 | 4985.00 | 4984.00 | 4984.00 | 2.16 | 10765.47 | 4984.01 2014-01-10 14:37:00 | . | . | . | . | . | . | . 2014-01-10 14:38:00 | 4984.01 | 4984.01 | 4984.01 | 4984.01 | 1.46 | 7251.73 | 4984.01 2014-01-10 14:39:00 | 4984.01 | 4984.01 | 4984.01 | 4984.01 | 2.64 | 13157.79 | 4984.01 2014-01-10 14:40:00 | 4984.01 | 4985.90 | 4984.01 | 4985.90 | 6.31 | 31437.30 | 4985.30 2014-01-10 14:41:00 | 4986.00 | 4992.00 | 4986.00 | 4991.78 | 14.53 | 72490.53 | 4989.37 2014-01-10 14:42:00 | 4988.40 | 4992.24 | 4986.28 | 4986.96 | 63.42 | 316444.61 | 4989.51 2014-01-10 14:43:00 | 4987.73 | 4989.99 | 4986.29 | 4989.99 | 31.53 | 157296.21 | 4988.46 2014-01-10 14:44:00 | 4992.73 | 4994.00 | 4990.01 | 4993.00 | 18.45 | 92119.22 | 4992.10 2014-01-10 14:45:00 | 4994.00 | 4994.00 | 4993.99 | 4993.99 | 1.80 | 8989.20 | 4994.00 2014-01-10 14:46:00 | 4993.99 | 4994.98 | 4990.20 | 4994.40 | 14.81 | 73904.56 | 4991.86 2014-01-10 14:47:00 | 4995.00 | 4995.00 | 4992.21 | 4995.00 | 10.65 | 53208.57 | 4994.70 2014-01-10 14:48:00 | 4998.00 | 5003.00 | 4998.00 | 4998.49 | 63.93 | 319740.41 | 5001.10 2014-01-10 14:49:00 | 5003.00 | 5003.50 | 4998.80 | 5001.00 | 8.14 | 40687.14 | 5000.26 2014-01-10 14:50:00 | 5000.00 | 5000.01 | 4998.00 | 4998.00 | 4.63 | 23131.53 | 4999.25 2014-01-10 14:51:00 | 4998.00 | 4998.00 | 4997.40 | 4998.00 | 4.58 | 22865.37 | 4997.90 2014-01-10 14:52:00 | 4998.00 | 4998.00 | 4995.00 | 4995.12 | 6.94 | 34688.67 | 4995.49 2014-01-10 14:53:00 | 4997.00 | 4997.00 | 4996.00 | 4996.00 | 1.96 | 9808.71 | 4996.80 2014-01-10 14:54:00 | 4995.12 | 4999.96 | 4995.12 | 4999.96 | 1.67 | 8331.38 | 4997.83 2014-01-10 14:55:00 | 4998.63 | 4999.76 | 4996.95 | 4997.96 | 67.90 | 339418.43 | 4998.58 2014-01-10 14:56:00 | 4999.93 | 4999.96 | 4997.53 | 4997.53 | 6.14 | 30697.58 | 4997.98 2014-01-10 14:57:00 | 4999.97 | 5000.00 | 4996.10 | 4999.96 | 16.23 | 81132.12 | 4998.28 2014-01-10 14:58:00 | 4997.73 | 5000.00 | 4996.98 | 4999.00 | 78.21 | 390915.46 | 4998.34 2014-01-10 14:59:00 | 4998.18 | 4998.18 | 4998.18 | 4998.18 | 1.00 | 4998.18 | 4998.18 2014-01-10 15:00:00 | 4996.48 | 4999.00 | 4995.22 | 4998.00 | 70.54 | 352525.43 | 4997.88 2014-01-10 15:01:00 | 4998.00 | 5001.77 | 4995.83 | 4999.40 | 51.04 | 255154.10 | 4998.90 2014-01-10 15:02:00 | 5001.00 | 5003.00 | 4998.33 | 5000.01 | 15.23 | 76168.35 | 4999.89 2014-01-10 15:03:00 | 5000.00 | 5005.00 | 5000.00 | 5003.99 | 13.31 | 66594.65 | 5003.73 2014-01-10 15:04:00 | 5003.99 | 5005.50 | 5003.99 | 5005.50 | 8.65 | 43308.98 | 5005.08 2014-01-10 15:05:00 | 5005.00 | 5005.51 | 5004.89 | 5004.89 | 7.92 | 39660.25 | 5005.08 2014-01-10 15:06:00 | 5005.01 | 5005.01 | 5004.89 | 5005.00 | 12.99 | 65019.92 | 5005.00 2014-01-10 15:07:00 | 5005.00 | 5005.00 | 5002.00 | 5002.01 | 3.48 | 17408.76 | 5002.52 2014-01-10 15:08:00 | 5002.00 | 5002.00 | 5002.00 | 5002.00 | 2.69 | 13440.37 | 5002.00 2014-01-10 15:09:00 | 5003.79 | 5003.79 | 5000.00 | 5000.00 | 11.90 | 59509.80 | 5002.08 2014-01-10 15:10:00 | 5000.10 | 5000.10 | 5000.10 | 5000.10 | 0.80 | 4020.08 | 5000.10 2014-01-10 15:11:00 | 5000.10 | 5001.99 | 5000.10 | 5001.99 | 2.32 | 11593.05 | 5001.31 2014-01-10 15:12:00 | 5000.50 | 5001.90 | 5000.50 | 5000.50 | 2.57 | 12861.32 | 5000.51 2014-01-10 15:13:00 | 5000.10 | 5001.89 | 5000.00 | 5000.10 | 8.83 | 44137.13 | 5000.24 2014-01-10 15:14:00 | 5000.10 | 5001.99 | 5000.00 | 5000.10 | 5.42 | 27075.58 | 5000.11 2014-01-10 15:15:00 | 5000.10 | 5007.00 | 5000.10 | 5007.00 | 20.39 | 102006.79 | 5002.05 2014-01-10 15:16:00 | 5003.79 | 5006.41 | 5000.97 | 5004.12 | 10.56 | 52826.21 | 5002.96 2014-01-10 15:17:00 | 5002.13 | 5005.55 | 5000.80 | 5004.00 | 18.57 | 92900.30 | 5002.98 2014-01-10 15:18:00 | 5004.00 | 5004.01 | 5004.00 | 5004.01 | 5.26 | 26316.05 | 5004.00 2014-01-10 15:19:00 | 5005.00 | 5005.00 | 5002.39 | 5002.39 | 2.38 | 11921.62 | 5004.88 2014-01-10 15:20:00 | 5002.00 | 5004.99 | 5002.00 | 5004.01 | 7.26 | 36335.75 | 5004.23 2014-01-10 15:21:00 | 5004.01 | 5004.01 | 5004.01 | 5004.01 | 2.45 | 12244.81 | 5004.01 2014-01-10 15:22:00 | 5002.10 | 5004.99 | 5002.10 | 5004.99 | 25.00 | 125091.42 | 5004.66 2014-01-10 15:23:00 | 5004.99 | 5004.99 | 5002.10 | 5004.00 | 7.40 | 37017.25 | 5003.01 2014-01-10 15:24:00 | 5003.88 | 5011.00 | 5002.10 | 5003.35 | 38.18 | 191148.92 | 5006.65 2014-01-10 15:25:00 | 5003.35 | 5011.00 | 5003.34 | 5009.99 | 68.41 | 342548.29 | 5007.43 2014-01-10 15:26:00 | 5005.08 | 5009.37 | 5004.00 | 5004.60 | 18.25 | 91335.17 | 5006.04 2014-01-10 15:27:00 | 5004.59 | 5007.58 | 5002.22 | 5002.22 | 16.74 | 83791.82 | 5005.19 2014-01-10 15:28:00 | 5002.10 | 5003.99 | 5002.10 | 5003.99 | 5.53 | 27639.44 | 5002.61 2014-01-10 15:29:00 | 5003.99 | 5008.00 | 5002.10 | 5005.80 | 16.46 | 82406.80 | 5006.18 2014-01-10 15:30:00 | 5005.21 | 5006.01 | 5005.21 | 5006.01 | 5.50 | 27551.88 | 5005.79 2014-01-10 15:31:00 | 5006.71 | 5007.41 | 5005.40 | 5006.36 | 40.26 | 201542.48 | 5006.15 2014-01-10 15:32:00 | 5004.99 | 5004.99 | 5004.99 | 5004.99 | 5.42 | 27112.03 | 5004.99 2014-01-10 15:33:00 | 5004.99 | 5004.99 | 5004.80 | 5004.80 | 0.23 | 1126.08 | 5004.82 2014-01-10 15:34:00 | 5004.01 | 5004.99 | 5002.10 | 5003.99 | 9.63 | 48175.43 | 5004.20 2014-01-10 15:35:00 | 5004.00 | 5004.00 | 5002.11 | 5004.00 | 13.83 | 69200.21 | 5003.99 2014-01-10 15:36:00 | 5006.00 | 5010.00 | 5002.11 | 5010.00 | 7.57 | 37886.58 | 5006.82 2014-01-10 15:37:00 | 5009.90 | 5009.90 | 5005.42 | 5006.00 | 43.57 | 218170.37 | 5007.35 2014-01-10 15:38:00 | 5005.99 | 5005.99 | 5003.00 | 5003.00 | 0.48 | 2402.58 | 5005.37 2014-01-10 15:39:00 | . | . | . | . | . | . | . 2014-01-10 15:40:00 | 5004.02 | 5004.02 | 5004.02 | 5004.02 | 0.20 | 1000.80 | 5004.02 2014-01-10 15:41:00 | 5004.00 | 5004.00 | 5001.99 | 5002.00 | 16.20 | 81031.12 | 5002.23 2014-01-10 15:42:00 | 5001.79 | 5002.00 | 5001.20 | 5001.21 | 5.46 | 27297.80 | 5001.43 2014-01-10 15:43:00 | 5001.21 | 5002.00 | 5001.00 | 5002.00 | 11.22 | 56129.72 | 5001.76 2014-01-10 15:44:00 | 5002.00 | 5004.99 | 5000.00 | 5000.00 | 31.00 | 154995.21 | 5000.17 2014-01-10 15:45:00 | 5000.60 | 5001.56 | 4998.00 | 5001.00 | 6.70 | 33504.87 | 4999.98 2014-01-10 15:46:00 | 5001.00 | 5001.88 | 5001.00 | 5001.50 | 3.00 | 15019.96 | 5001.65 2014-01-10 15:47:00 | 5001.50 | 5002.00 | 5001.50 | 5002.00 | 1.06 | 5307.04 | 5001.92 2014-01-10 15:48:00 | . | . | . | . | . | . | . 2014-01-10 15:49:00 | 5003.80 | 5003.80 | 5003.07 | 5003.07 | 0.64 | 3197.36 | 5003.69 2014-01-10 15:50:00 | 5003.07 | 5003.07 | 5001.89 | 5002.47 | 1.54 | 7698.41 | 5002.22 2014-01-10 15:51:00 | 5003.06 | 5003.07 | 5002.50 | 5003.07 | 1.93 | 9655.07 | 5002.63 2014-01-10 15:52:00 | 5003.08 | 5003.08 | 5002.48 | 5002.48 | 1.29 | 6448.76 | 5002.92 2014-01-10 15:53:00 | 5002.99 | 5002.99 | 5002.50 | 5002.50 | 0.40 | 1991.09 | 5002.75 2014-01-10 15:54:00 | 5002.99 | 5003.80 | 5002.99 | 5003.80 | 2.85 | 14255.35 | 5003.63 2014-01-10 15:55:00 | . | . | . | . | . | . | . 2014-01-10 15:56:00 | 5002.50 | 5003.00 | 5001.50 | 5003.00 | 9.63 | 48164.65 | 5002.56 2014-01-10 15:57:00 | 5003.00 | 5003.00 | 5003.00 | 5003.00 | 12.18 | 60936.54 | 5003.00 2014-01-10 15:58:00 | 5003.00 | 5003.00 | 5002.50 | 5002.50 | 4.25 | 21272.56 | 5002.95 2014-01-10 15:59:00 | 5003.77 | 5003.77 | 5001.50 | 5001.50 | 0.25 | 1250.68 | 5002.73 2014-01-10 16:00:00 | 5003.49 | 5003.50 | 5003.49 | 5003.50 | 1.26 | 6314.41 | 5003.49 2014-01-10 16:01:00 | 5003.00 | 5003.00 | 5003.00 | 5003.00 | 0.10 | 500.30 | 5003.00 2014-01-10 16:02:00 | 5003.00 | 5003.00 | 5003.00 | 5003.00 | 0.77 | 3852.31 | 5003.00 2014-01-10 16:03:00 | 5003.50 | 5005.00 | 5003.50 | 5005.00 | 5.00 | 25022.61 | 5004.52 2014-01-10 16:04:00 | 5005.00 | 5005.01 | 5005.00 | 5005.01 | 2.15 | 10750.75 | 5005.01 2014-01-10 16:05:00 | 5004.99 | 5004.99 | 5004.99 | 5004.99 | 1.10 | 5510.49 | 5004.99 2014-01-10 16:06:00 | 5003.51 | 5003.51 | 5003.50 | 5003.51 | 1.48 | 7410.19 | 5003.51 2014-01-10 16:07:00 | 5003.52 | 5003.52 | 5003.52 | 5003.52 | 0.14 | 695.49 | 5003.52 2014-01-10 16:08:00 | 5003.51 | 5003.51 | 5003.51 | 5003.51 | 0.92 | 4583.22 | 5003.51 2014-01-10 16:09:00 | 5004.00 | 5005.98 | 5004.00 | 5004.00 | 3.32 | 16597.10 | 5005.16 2014-01-10 16:10:00 | . | . | . | . | . | . | . 2014-01-10 16:11:00 | 5005.90 | 5008.00 | 5005.90 | 5008.00 | 8.70 | 43542.83 | 5007.80 2014-01-10 16:12:00 | 5008.00 | 5008.00 | 5008.00 | 5008.00 | 1.80 | 9009.39 | 5008.00 2014-01-10 16:13:00 | 5008.00 | 5008.99 | 5008.00 | 5008.99 | 1.55 | 7762.90 | 5008.32 2014-01-10 16:14:00 | 5009.50 | 5009.50 | 5008.00 | 5008.99 | 1.64 | 8189.84 | 5009.07 2014-01-10 16:15:00 | 5009.50 | 5009.50 | 5009.50 | 5009.50 | 1.00 | 5009.50 | 5009.50 2014-01-10 16:16:00 | 5008.21 | 5009.40 | 5008.00 | 5008.00 | 4.15 | 20784.70 | 5008.36 2014-01-10 16:17:00 | 5006.00 | 5007.39 | 5006.00 | 5007.39 | 2.00 | 10013.39 | 5006.70 2014-01-10 16:18:00 | 5005.00 | 5006.94 | 5005.00 | 5005.57 | 2.77 | 13866.32 | 5005.89 2014-01-10 16:19:00 | 5004.23 | 5006.93 | 5004.23 | 5004.64 | 14.85 | 74316.90 | 5005.52 2014-01-10 16:20:00 | 5005.89 | 5006.99 | 5005.89 | 5006.99 | 8.70 | 43566.99 | 5005.97 2014-01-10 16:21:00 | 5006.98 | 5006.98 | 5006.98 | 5006.98 | 0.09 | 440.61 | 5006.98 2014-01-10 16:22:00 | 5008.00 | 5008.00 | 5008.00 | 5008.00 | 3.40 | 17017.18 | 5008.00 2014-01-10 16:23:00 | 5009.80 | 5012.00 | 5009.80 | 5012.00 | 7.99 | 40051.96 | 5010.25 2014-01-10 16:24:00 | 5012.00 | 5014.99 | 5012.00 | 5014.99 | 20.10 | 100790.31 | 5014.69 2014-01-10 16:25:00 | 5014.99 | 5014.99 | 5013.50 | 5014.99 | 8.01 | 40168.77 | 5014.83 2014-01-10 16:26:00 | 5014.99 | 5015.00 | 5014.99 | 5015.00 | 3.00 | 15044.99 | 5015.00 2014-01-10 16:27:00 | 5014.44 | 5018.00 | 5014.05 | 5018.00 | 25.29 | 126853.64 | 5015.76 2014-01-10 16:28:00 | 5016.00 | 5016.00 | 5012.91 | 5012.91 | 6.12 | 30691.61 | 5014.15 2014-01-10 16:29:00 | 5011.10 | 5018.00 | 5006.00 | 5013.10 | 25.46 | 127641.98 | 5012.64 2014-01-10 16:30:00 | 5015.99 | 5015.99 | 5010.04 | 5012.22 | 0.24 | 1198.22 | 5013.47 2014-01-10 16:31:00 | 5012.22 | 5016.01 | 5010.10 | 5012.04 | 32.04 | 160579.03 | 5012.46 2014-01-10 16:32:00 | 5014.00 | 5014.00 | 5011.00 | 5011.00 | 0.42 | 2120.32 | 5012.58 2014-01-10 16:33:00 | 5012.00 | 5014.99 | 5012.00 | 5014.99 | 2.00 | 10026.99 | 5013.50 2014-01-10 16:34:00 | 5014.01 | 5014.01 | 5012.00 | 5012.04 | 4.58 | 22952.03 | 5012.46 2014-01-10 16:35:00 | 5014.97 | 5015.00 | 5014.97 | 5015.00 | 4.00 | 20059.94 | 5014.98 2014-01-10 16:36:00 | 5014.97 | 5014.97 | 5012.54 | 5014.97 | 5.23 | 26223.36 | 5014.03 2014-01-10 16:37:00 | 5014.97 | 5014.97 | 5013.11 | 5014.80 | 8.30 | 41620.97 | 5014.58 2014-01-10 16:38:00 | 5014.49 | 5014.49 | 5012.06 | 5012.10 | 2.98 | 14928.01 | 5012.76 2014-01-10 16:39:00 | 5012.10 | 5012.10 | 5012.10 | 5012.10 | 0.07 | 360.87 | 5012.10 2014-01-10 16:40:00 | 5013.49 | 5014.48 | 5013.49 | 5014.48 | 2.58 | 12955.74 | 5013.83 2014-01-10 16:41:00 | 5014.48 | 5014.80 | 5013.88 | 5013.88 | 7.03 | 35266.34 | 5014.41 2014-01-10 16:42:00 | 5013.49 | 5013.59 | 5013.49 | 5013.59 | 0.89 | 4482.14 | 5013.58 2014-01-10 16:43:00 | 5013.59 | 5013.59 | 5012.10 | 5012.10 | 0.28 | 1403.69 | 5013.20 2014-01-10 16:44:00 | 5013.98 | 5014.80 | 5012.10 | 5014.80 | 5.00 | 25069.70 | 5013.94 2014-01-10 16:45:00 | . | . | . | . | . | . | . 2014-01-10 16:46:00 | 5013.01 | 5013.01 | 5013.01 | 5013.01 | 0.62 | 3123.11 | 5013.01 2014-01-10 16:47:00 | 5013.03 | 5013.04 | 5013.03 | 5013.04 | 5.05 | 25315.85 | 5013.04 2014-01-10 16:48:00 | 5013.04 | 5013.04 | 5013.01 | 5013.01 | 6.31 | 31637.29 | 5013.04 2014-01-10 16:49:00 | 5014.66 | 5014.66 | 5012.00 | 5012.00 | 1.90 | 9525.53 | 5013.44 2014-01-10 16:50:00 | 5012.00 | 5012.00 | 5012.00 | 5012.00 | 0.10 | 501.20 | 5012.00 2014-01-10 16:51:00 | 5012.00 | 5012.96 | 5010.02 | 5012.93 | 13.12 | 65748.42 | 5012.08 2014-01-10 16:52:00 | 5013.79 | 5014.45 | 5010.42 | 5014.45 | 10.30 | 51607.22 | 5012.36 2014-01-10 16:53:00 | 5014.00 | 5014.00 | 5014.00 | 5014.00 | 1.00 | 5014.00 | 5014.00 2014-01-10 16:54:00 | . | . | . | . | . | . | . 2014-01-10 16:55:00 | 5014.00 | 5014.00 | 5014.00 | 5014.00 | 1.16 | 5821.25 | 5014.00 2014-01-10 16:56:00 | 5014.00 | 5014.00 | 5014.00 | 5014.00 | 0.15 | 737.06 | 5014.00 2014-01-10 16:57:00 | . | . | . | . | . | . | . 2014-01-10 16:58:00 | 5014.00 | 5014.00 | 5010.11 | 5013.77 | 16.55 | 82981.85 | 5013.10 2014-01-10 16:59:00 | 5010.03 | 5013.91 | 5010.03 | 5010.53 | 22.62 | 113336.82 | 5011.58 2014-01-10 17:00:00 | 5012.51 | 5013.48 | 5010.20 | 5010.20 | 1.62 | 8130.46 | 5012.62 2014-01-10 17:01:00 | 5010.65 | 5013.99 | 5010.65 | 5013.99 | 6.42 | 32185.49 | 5010.97 2014-01-10 17:02:00 | 5013.07 | 5013.99 | 5010.30 | 5012.03 | 15.32 | 76794.75 | 5012.06 2014-01-10 17:03:00 | 5011.00 | 5011.00 | 5011.00 | 5011.00 | 0.69 | 3457.59 | 5011.00 2014-01-10 17:04:00 | 5011.04 | 5011.04 | 5011.02 | 5011.02 | 1.20 | 6028.26 | 5011.02 2014-01-10 17:05:00 | 5011.20 | 5013.89 | 5011.20 | 5013.89 | 2.79 | 14003.43 | 5011.96 2014-01-10 17:06:00 | 5013.89 | 5013.90 | 5013.89 | 5013.90 | 0.66 | 3324.21 | 5013.89 2014-01-10 17:07:00 | . | . | . | . | . | . | . 2014-01-10 17:08:00 | . | . | . | . | . | . | . 2014-01-10 17:09:00 | 5014.43 | 5014.70 | 5014.43 | 5014.70 | 1.00 | 5009.45 | 5014.46 2014-01-10 17:10:00 | . | . | . | . | . | . | . 2014-01-10 17:11:00 | 5014.70 | 5015.00 | 5014.70 | 5015.00 | 3.37 | 16880.33 | 5014.95 2014-01-10 17:12:00 | 5018.00 | 5018.00 | 5018.00 | 5018.00 | 1.00 | 4997.93 | 5018.00 2014-01-10 17:13:00 | 5018.00 | 5019.00 | 5018.00 | 5019.00 | 6.12 | 30733.53 | 5018.54 2014-01-10 17:14:00 | 5020.00 | 5020.00 | 5020.00 | 5020.00 | 10.45 | 52443.94 | 5020.00 2014-01-10 17:15:00 | 5018.09 | 5018.09 | 5018.00 | 5018.00 | 3.48 | 17457.79 | 5018.05 2014-01-10 17:16:00 | . | . | . | . | . | . | . 2014-01-10 17:17:00 | 5018.00 | 5020.10 | 5018.00 | 5020.10 | 2.77 | 13923.49 | 5019.28 2014-01-10 17:18:00 | 5021.00 | 5025.00 | 5021.00 | 5025.00 | 6.35 | 31899.57 | 5023.55 2014-01-10 17:19:00 | 5025.00 | 5025.00 | 5024.02 | 5024.02 | 6.37 | 31983.64 | 5024.92 2014-01-10 17:20:00 | 5024.02 | 5024.02 | 5015.40 | 5020.00 | 36.19 | 181672.83 | 5019.83 2014-01-10 17:21:00 | 5020.44 | 5025.00 | 5020.44 | 5025.00 | 24.12 | 121204.69 | 5024.45 2014-01-10 17:22:00 | 5025.00 | 5030.00 | 5025.00 | 5030.00 | 24.50 | 123150.62 | 5025.74 2014-01-10 17:23:00 | 5030.00 | 5030.00 | 5030.00 | 5030.00 | 5.83 | 29324.90 | 5030.00 2014-01-10 17:24:00 | 5029.99 | 5039.99 | 5029.99 | 5039.99 | 9.49 | 47776.31 | 5035.45 2014-01-10 17:25:00 | 5037.80 | 5037.80 | 5035.00 | 5035.00 | 2.45 | 12328.34 | 5036.09 2014-01-10 17:26:00 | 5037.80 | 5037.80 | 5030.00 | 5037.80 | 2.39 | 12047.06 | 5036.40 2014-01-10 17:27:00 | 5036.60 | 5040.00 | 5032.28 | 5039.99 | 22.87 | 115216.26 | 5038.76 2014-01-10 17:28:00 | 5040.00 | 5048.00 | 5039.99 | 5039.99 | 39.81 | 200727.14 | 5042.76 2014-01-10 17:29:00 | 5040.00 | 5040.00 | 5035.00 | 5035.00 | 22.78 | 114749.37 | 5037.29 2014-01-10 17:30:00 | 5036.19 | 5036.80 | 5036.18 | 5036.80 | 2.18 | 10974.01 | 5036.26 2014-01-10 17:31:00 | 5036.80 | 5042.80 | 5036.80 | 5041.00 | 23.23 | 117046.15 | 5038.79 2014-01-10 17:32:00 | 5041.82 | 5047.00 | 5041.01 | 5047.00 | 8.61 | 43404.97 | 5042.99 2014-01-10 17:33:00 | 5047.00 | 5047.80 | 5037.96 | 5041.58 | 19.54 | 98557.30 | 5044.13 2014-01-10 17:34:00 | 5037.81 | 5041.00 | 5037.81 | 5041.00 | 14.49 | 73018.67 | 5039.94 2014-01-10 17:35:00 | 5042.50 | 5043.60 | 5042.00 | 5042.00 | 8.63 | 43519.44 | 5042.81 2014-01-10 17:36:00 | 5043.01 | 5049.00 | 5043.01 | 5049.00 | 23.76 | 119866.69 | 5045.74 2014-01-10 17:37:00 | 5048.99 | 5049.90 | 5042.80 | 5043.05 | 21.79 | 109981.96 | 5046.66 2014-01-10 17:38:00 | 5049.90 | 5049.90 | 5049.30 | 5049.90 | 19.93 | 100669.28 | 5049.88 2014-01-10 17:39:00 | 5049.90 | 5050.00 | 5049.90 | 5050.00 | 26.34 | 133021.81 | 5049.99 2014-01-10 17:40:00 | 5050.00 | 5054.99 | 5050.00 | 5054.99 | 10.92 | 55154.51 | 5053.09 2014-01-10 17:41:00 | 5055.93 | 5058.98 | 5053.66 | 5057.30 | 35.88 | 181444.06 | 5057.11 2014-01-10 17:42:00 | 5057.00 | 5058.00 | 5057.00 | 5057.00 | 13.59 | 68731.69 | 5057.15 2014-01-10 17:43:00 | 5058.00 | 5060.00 | 5058.00 | 5060.00 | 11.21 | 56740.79 | 5059.82 2014-01-10 17:44:00 | 5060.00 | 5062.99 | 5059.00 | 5059.00 | 22.75 | 115088.92 | 5059.74 2014-01-10 17:45:00 | 5058.00 | 5062.99 | 5058.00 | 5062.88 | 11.65 | 58950.79 | 5061.46 2014-01-10 17:46:00 | 5058.00 | 5062.98 | 5058.00 | 5062.98 | 9.21 | 46594.12 | 5060.18 2014-01-10 17:47:00 | 5062.98 | 5062.99 | 5060.00 | 5060.02 | 7.93 | 40166.87 | 5062.63 2014-01-10 17:48:00 | 5060.02 | 5068.00 | 5060.02 | 5067.00 | 25.47 | 128992.67 | 5064.69 2014-01-10 17:49:00 | 5067.00 | 5070.00 | 5065.00 | 5070.00 | 8.56 | 43366.27 | 5067.34 2014-01-10 17:50:00 | 5073.84 | 5088.00 | 5072.68 | 5074.83 | 55.46 | 281616.26 | 5078.01 2014-01-10 17:51:00 | 5078.00 | 5088.65 | 5075.00 | 5075.00 | 32.54 | 165221.48 | 5077.96 2014-01-10 17:52:00 | 5075.00 | 5089.99 | 5075.00 | 5087.00 | 20.02 | 101839.26 | 5087.38 2014-01-10 17:53:00 | 5087.00 | 5089.00 | 5075.00 | 5075.00 | 24.26 | 123271.98 | 5080.87 2014-01-10 17:54:00 | 5074.40 | 5087.00 | 5072.00 | 5072.00 | 34.24 | 174016.96 | 5082.12 2014-01-10 17:55:00 | 5087.00 | 5087.00 | 5076.85 | 5085.99 | 20.76 | 105438.41 | 5079.90 2014-01-10 17:56:00 | 5086.00 | 5086.00 | 5079.71 | 5085.90 | 12.62 | 64168.55 | 5083.87 2014-01-10 17:57:00 | 5085.90 | 5086.00 | 5077.30 | 5079.46 | 17.08 | 86779.31 | 5080.16 2014-01-10 17:58:00 | 5080.01 | 5086.00 | 5080.01 | 5086.00 | 8.91 | 45296.32 | 5084.90 2014-01-10 17:59:00 | 5086.00 | 5090.00 | 5080.00 | 5080.00 | 13.38 | 68088.24 | 5087.29 2014-01-10 18:00:00 | 5085.00 | 5086.00 | 5080.00 | 5086.00 | 13.71 | 69690.66 | 5083.20 2014-01-10 18:01:00 | 5086.00 | 5086.00 | 5071.53 | 5071.53 | 7.34 | 37260.25 | 5078.40 2014-01-10 18:02:00 | 5073.25 | 5075.22 | 5050.00 | 5057.00 | 40.66 | 205797.95 | 5061.19 2014-01-10 18:03:00 | 5056.99 | 5068.19 | 5055.00 | 5056.00 | 12.51 | 63260.27 | 5056.78 2014-01-10 18:04:00 | 5057.00 | 5067.58 | 5056.00 | 5056.00 | 10.60 | 53648.23 | 5059.24 2014-01-10 18:05:00 | 5058.00 | 5069.53 | 5056.00 | 5059.00 | 11.48 | 58068.68 | 5060.45 2014-01-10 18:06:00 | 5059.00 | 5064.00 | 5058.99 | 5064.00 | 6.20 | 31367.06 | 5059.20 2014-01-10 18:07:00 | 5064.00 | 5075.53 | 5064.00 | 5070.00 | 36.53 | 185093.42 | 5067.58 2014-01-10 18:08:00 | 5069.99 | 5069.99 | 5064.00 | 5068.99 | 28.68 | 145346.89 | 5068.06 2014-01-10 18:09:00 | 5067.00 | 5075.00 | 5067.00 | 5072.18 | 19.82 | 100520.06 | 5072.42 2014-01-10 18:10:00 | 5075.00 | 5080.00 | 5075.00 | 5075.01 | 17.61 | 89428.95 | 5076.86 2014-01-10 18:11:00 | 5078.00 | 5078.00 | 5075.00 | 5075.00 | 33.23 | 168651.30 | 5075.12 2014-01-10 18:12:00 | 5074.40 | 5078.53 | 5073.80 | 5074.40 | 17.23 | 87457.55 | 5075.59 2014-01-10 18:13:00 | 5075.00 | 5078.38 | 5075.00 | 5078.38 | 5.20 | 26375.56 | 5077.10 2014-01-10 18:14:00 | 5075.00 | 5078.99 | 5070.00 | 5078.00 | 21.36 | 108317.42 | 5071.99 2014-01-10 18:15:00 | 5078.00 | 5079.00 | 5071.70 | 5079.00 | 16.33 | 82868.80 | 5076.19 2014-01-10 18:16:00 | 5078.00 | 5079.50 | 5078.00 | 5079.50 | 3.34 | 16962.94 | 5078.73 2014-01-10 18:17:00 | 5080.00 | 5085.89 | 5079.49 | 5085.01 | 10.06 | 51129.60 | 5083.48 2014-01-10 18:18:00 | 5085.00 | 5089.49 | 5082.00 | 5084.00 | 33.30 | 169371.05 | 5085.76 2014-01-10 18:19:00 | 5085.00 | 5085.00 | 5080.22 | 5084.93 | 7.15 | 36360.16 | 5082.49 2014-01-10 18:20:00 | 5083.99 | 5085.00 | 5081.00 | 5081.60 | 15.56 | 79083.99 | 5083.83 2014-01-10 18:21:00 | 5081.60 | 5082.00 | 5079.00 | 5079.00 | 8.74 | 44392.96 | 5080.45 2014-01-10 18:22:00 | 5079.00 | 5085.00 | 5079.00 | 5085.00 | 45.92 | 233398.00 | 5082.27 2014-01-10 18:23:00 | 5080.07 | 5091.00 | 5080.07 | 5088.59 | 30.56 | 155476.78 | 5086.93 2014-01-10 18:24:00 | 5091.00 | 5091.00 | 5080.00 | 5087.99 | 15.09 | 76775.44 | 5087.16 2014-01-10 18:25:00 | 5086.80 | 5090.00 | 5080.00 | 5085.25 | 16.29 | 82765.14 | 5082.29 2014-01-10 18:26:00 | 5085.00 | 5085.00 | 5082.00 | 5082.05 | 5.87 | 29824.52 | 5083.44 2014-01-10 18:27:00 | 5082.06 | 5085.00 | 5080.00 | 5085.00 | 22.04 | 112014.54 | 5081.87 2014-01-10 18:28:00 | 5085.00 | 5086.00 | 5085.00 | 5086.00 | 5.70 | 29005.53 | 5085.12 2014-01-10 18:29:00 | 5089.14 | 5089.14 | 5074.00 | 5074.00 | 6.31 | 32072.63 | 5080.41 2014-01-10 18:30:00 | 5084.00 | 5084.00 | 5082.99 | 5083.00 | 17.82 | 90566.45 | 5083.15 2014-01-10 18:31:00 | 5076.00 | 5080.00 | 5072.00 | 5080.00 | 1.06 | 5378.79 | 5074.33 2014-01-10 18:32:00 | 5081.02 | 5087.89 | 5081.02 | 5085.00 | 4.12 | 20920.04 | 5083.85 2014-01-10 18:33:00 | 5085.00 | 5091.00 | 5085.00 | 5091.00 | 27.31 | 138973.63 | 5089.68 2014-01-10 18:34:00 | 5091.00 | 5095.00 | 5090.00 | 5094.99 | 19.17 | 97621.42 | 5092.14 2014-01-10 18:35:00 | 5095.00 | 5098.00 | 5095.00 | 5097.99 | 8.11 | 41339.39 | 5096.08 2014-01-10 18:36:00 | 5097.99 | 5100.00 | 5097.81 | 5100.00 | 19.26 | 98207.14 | 5099.02 2014-01-10 18:37:00 | 5099.07 | 5100.00 | 5096.00 | 5100.00 | 51.32 | 261721.33 | 5099.39 2014-01-10 18:38:00 | 5097.00 | 5100.00 | 5092.10 | 5099.99 | 36.44 | 185725.59 | 5097.03 2014-01-10 18:39:00 | 5094.01 | 5094.01 | 5091.23 | 5091.23 | 24.64 | 125502.01 | 5093.01 2014-01-10 18:40:00 | 5091.23 | 5091.23 | 5082.00 | 5085.96 | 9.09 | 46248.24 | 5086.70 2014-01-10 18:41:00 | 5086.62 | 5088.86 | 5083.01 | 5085.00 | 11.81 | 60041.79 | 5086.13 2014-01-10 18:42:00 | 5087.91 | 5090.00 | 5083.01 | 5090.00 | 6.21 | 31607.03 | 5087.24 2014-01-10 18:43:00 | 5090.00 | 5093.78 | 5090.00 | 5090.04 | 15.31 | 77970.46 | 5093.11 2014-01-10 18:44:00 | 5094.95 | 5098.46 | 5094.95 | 5098.46 | 7.42 | 37779.45 | 5095.00 2014-01-10 18:45:00 | 5098.90 | 5098.90 | 5096.20 | 5098.70 | 2.18 | 11135.32 | 5098.59 2014-01-10 18:46:00 | 5097.00 | 5100.00 | 5097.00 | 5099.90 | 23.84 | 121545.48 | 5099.24 2014-01-10 18:47:00 | 5092.69 | 5099.89 | 5091.34 | 5097.83 | 15.52 | 79085.29 | 5096.36 2014-01-10 18:48:00 | 5099.00 | 5100.00 | 5095.18 | 5100.00 | 23.31 | 118783.80 | 5096.49 2014-01-10 18:49:00 | 5100.00 | 5105.61 | 5100.00 | 5103.00 | 7.52 | 38363.96 | 5101.59 2014-01-10 18:50:00 | 5103.36 | 5103.36 | 5103.36 | 5103.36 | 17.87 | 91197.04 | 5103.36 2014-01-10 18:51:00 | 5106.99 | 5106.99 | 5106.99 | 5106.99 | 0.62 | 3156.12 | 5106.99 2014-01-10 18:52:00 | 5106.99 | 5107.00 | 5093.72 | 5100.00 | 30.48 | 155431.48 | 5099.46 2014-01-10 18:53:00 | 5095.20 | 5099.99 | 5095.01 | 5097.23 | 23.97 | 122189.42 | 5096.75 2014-01-10 18:54:00 | 5095.02 | 5095.99 | 5095.00 | 5095.01 | 12.94 | 65934.70 | 5095.02 2014-01-10 18:55:00 | 5095.99 | 5096.01 | 5090.00 | 5093.00 | 23.47 | 119566.66 | 5094.23 2014-01-10 18:56:00 | 5093.00 | 5093.00 | 5089.00 | 5089.00 | 9.77 | 49746.45 | 5090.19 2014-01-10 18:57:00 | 5088.99 | 5088.99 | 5086.99 | 5087.00 | 3.43 | 17470.55 | 5087.52 2014-01-10 18:58:00 | 5087.98 | 5093.00 | 5080.67 | 5090.96 | 16.24 | 82601.81 | 5086.01 2014-01-10 18:59:00 | 5093.00 | 5093.00 | 5082.64 | 5089.40 | 10.04 | 51097.89 | 5089.43 2014-01-10 19:00:00 | 5088.80 | 5097.75 | 5084.01 | 5085.84 | 16.05 | 81683.56 | 5090.27 2014-01-10 19:01:00 | 5086.00 | 5095.00 | 5081.01 | 5082.00 | 16.98 | 86338.86 | 5085.94 2014-01-10 19:02:00 | 5083.64 | 5092.99 | 5083.64 | 5086.73 | 13.69 | 69645.58 | 5085.85 2014-01-10 19:03:00 | 5085.01 | 5090.00 | 5085.00 | 5090.00 | 1.78 | 9041.00 | 5087.79 2014-01-10 19:04:00 | 5090.00 | 5097.00 | 5090.00 | 5097.00 | 11.77 | 59930.50 | 5093.53 2014-01-10 19:05:00 | 5097.00 | 5099.00 | 5096.00 | 5096.00 | 10.70 | 54536.26 | 5097.80 2014-01-10 19:06:00 | 5096.00 | 5097.01 | 5096.00 | 5097.00 | 3.02 | 15401.52 | 5096.47 2014-01-10 19:07:00 | 5096.00 | 5100.00 | 5096.00 | 5100.00 | 3.28 | 16722.46 | 5099.87 2014-01-10 19:08:00 | 5100.99 | 5107.00 | 5100.99 | 5103.37 | 7.26 | 37036.40 | 5103.54 2014-01-10 19:09:00 | 5106.00 | 5110.00 | 5097.87 | 5103.00 | 13.68 | 69837.78 | 5105.10 2014-01-10 19:10:00 | 5097.60 | 5101.20 | 5097.27 | 5097.27 | 3.42 | 17419.93 | 5098.02 2014-01-10 19:11:00 | 5097.01 | 5097.01 | 5096.00 | 5096.00 | 2.41 | 12293.70 | 5096.89 2014-01-10 19:12:00 | 5095.00 | 5096.00 | 5086.22 | 5088.00 | 16.10 | 81994.56 | 5092.51 2014-01-10 19:13:00 | 5088.00 | 5091.49 | 5088.00 | 5090.00 | 3.95 | 20074.13 | 5088.50 2014-01-10 19:14:00 | 5090.01 | 5104.80 | 5090.00 | 5104.80 | 10.17 | 51863.14 | 5099.12 2014-01-10 19:15:00 | 5105.40 | 5106.61 | 5105.40 | 5106.01 | 3.90 | 19908.68 | 5106.10 2014-01-10 19:16:00 | 5105.02 | 5105.02 | 5102.00 | 5102.00 | 9.34 | 47669.32 | 5102.69 2014-01-10 19:17:00 | 5100.00 | 5101.99 | 5095.60 | 5095.60 | 8.56 | 43643.94 | 5098.00 2014-01-10 19:18:00 | 5092.00 | 5095.00 | 5091.00 | 5091.00 | 14.61 | 74418.55 | 5092.28 2014-01-10 19:19:00 | 5096.00 | 5096.00 | 5096.00 | 5096.00 | 2.79 | 14217.84 | 5096.00 2014-01-10 19:20:00 | 5093.00 | 5108.00 | 5093.00 | 5108.00 | 15.08 | 76921.87 | 5100.58 2014-01-10 19:21:00 | . | . | . | . | . | . | . 2014-01-10 19:22:00 | 5098.00 | 5098.60 | 5094.64 | 5094.64 | 4.90 | 24973.36 | 5096.60 2014-01-10 19:23:00 | 5095.00 | 5095.00 | 5092.45 | 5092.45 | 2.28 | 11619.50 | 5094.04 2014-01-10 19:24:00 | 5092.45 | 5098.99 | 5092.45 | 5095.00 | 4.23 | 21545.03 | 5094.59 2014-01-10 19:25:00 | 5098.99 | 5101.61 | 5095.00 | 5100.13 | 7.11 | 36262.87 | 5098.11 2014-01-10 19:26:00 | 5107.26 | 5107.67 | 5097.42 | 5100.13 | 6.11 | 31196.71 | 5103.34 2014-01-10 19:27:00 | 5100.13 | 5105.11 | 5100.00 | 5100.01 | 5.52 | 28177.39 | 5101.83 2014-01-10 19:28:00 | . | . | . | . | . | . | . 2014-01-10 19:29:00 | 5104.98 | 5104.98 | 5094.12 | 5098.30 | 6.25 | 31884.28 | 5099.04 2014-01-10 19:30:00 | 5099.99 | 5099.99 | 5096.00 | 5099.00 | 1.15 | 5855.97 | 5096.58 2014-01-10 19:31:00 | 5099.00 | 5099.99 | 5097.44 | 5099.00 | 1.52 | 7740.30 | 5099.01 2014-01-10 19:32:00 | 5099.00 | 5100.10 | 5099.00 | 5100.10 | 4.60 | 23478.58 | 5099.60 2014-01-10 19:33:00 | 5103.00 | 5105.00 | 5100.10 | 5100.10 | 2.65 | 13538.57 | 5101.19 2014-01-10 19:34:00 | 5099.99 | 5099.99 | 5099.01 | 5099.01 | 0.32 | 1647.18 | 5099.62 2014-01-10 19:35:00 | 5098.00 | 5098.00 | 5098.00 | 5098.00 | 0.01 | 61.18 | 5098.00 2014-01-10 19:36:00 | 5098.00 | 5101.65 | 5098.00 | 5101.65 | 1.70 | 8669.03 | 5099.43 2014-01-10 19:37:00 | . | . | . | . | . | . | . 2014-01-10 19:38:00 | 5097.02 | 5097.02 | 5097.02 | 5097.02 | 1.06 | 5382.45 | 5097.02 2014-01-10 19:39:00 | 5099.99 | 5100.00 | 5098.02 | 5098.02 | 2.10 | 10725.08 | 5099.90 2014-01-10 19:40:00 | 5099.01 | 5101.65 | 5099.01 | 5101.65 | 7.00 | 35690.02 | 5100.03 2014-01-10 19:41:00 | 5101.65 | 5106.00 | 5101.65 | 5106.00 | 15.79 | 80600.47 | 5105.17 2014-01-10 19:42:00 | 5106.00 | 5110.00 | 5099.01 | 5110.00 | 6.39 | 32647.10 | 5108.29 2014-01-10 19:43:00 | 5110.00 | 5120.00 | 5098.01 | 5098.01 | 1.31 | 6705.28 | 5110.73 2014-01-10 19:44:00 | 5101.01 | 5101.01 | 5101.00 | 5101.00 | 1.63 | 8299.34 | 5101.01 2014-01-10 19:45:00 | 5100.40 | 5121.00 | 5100.39 | 5118.49 | 26.91 | 137327.69 | 5103.03 2014-01-10 19:46:00 | 5121.09 | 5123.00 | 5117.84 | 5123.00 | 2.84 | 14534.63 | 5121.44 2014-01-10 19:47:00 | 5121.84 | 5125.60 | 5118.44 | 5125.60 | 8.33 | 42647.69 | 5122.23 2014-01-10 19:48:00 | 5125.60 | 5125.99 | 5116.00 | 5116.00 | 18.53 | 94889.96 | 5120.05 2014-01-10 19:49:00 | 5107.00 | 5113.93 | 5107.00 | 5113.59 | 5.65 | 28884.88 | 5110.56 2014-01-10 19:50:00 | 5112.39 | 5116.00 | 5108.25 | 5116.00 | 2.54 | 12970.84 | 5114.68 2014-01-10 19:51:00 | 5115.00 | 5115.00 | 5115.00 | 5115.00 | 0.70 | 3580.50 | 5115.00 2014-01-10 19:52:00 | 5111.52 | 5114.20 | 5109.66 | 5109.66 | 20.09 | 102723.88 | 5112.68 2014-01-10 19:53:00 | 5114.69 | 5114.75 | 5111.15 | 5111.15 | 5.74 | 29325.14 | 5112.47 2014-01-10 19:54:00 | 5115.00 | 5115.00 | 5110.63 | 5110.63 | 0.20 | 1022.56 | 5112.81 2014-01-10 19:55:00 | 5113.80 | 5130.00 | 5113.28 | 5114.61 | 3.03 | 15551.11 | 5125.61 2014-01-10 19:56:00 | 5116.15 | 5116.15 | 5116.15 | 5116.15 | 9.99 | 51135.92 | 5116.15 2014-01-10 19:57:00 | 5119.00 | 5126.02 | 5119.00 | 5119.00 | 8.41 | 43091.63 | 5120.81 2014-01-10 19:58:00 | 5119.00 | 5126.12 | 5117.00 | 5121.16 | 11.88 | 60858.74 | 5121.93 2014-01-10 19:59:00 | 5121.15 | 5121.88 | 5117.00 | 5117.00 | 13.74 | 70338.44 | 5118.87 2014-01-10 20:00:00 | 5115.80 | 5117.00 | 5113.99 | 5117.00 | 5.77 | 29506.55 | 5114.67 2014-01-10 20:01:00 | 5118.63 | 5118.63 | 5100.00 | 5100.00 | 30.66 | 156756.54 | 5113.40 2014-01-10 20:02:00 | 5100.00 | 5100.00 | 5100.00 | 5100.00 | 0.63 | 3233.40 | 5100.00 2014-01-10 20:03:00 | 5101.00 | 5112.01 | 5101.00 | 5103.27 | 6.30 | 32176.77 | 5106.61 2014-01-10 20:04:00 | . | . | . | . | . | . | . 2014-01-10 20:05:00 | 5113.99 | 5117.00 | 5113.99 | 5117.00 | 3.35 | 17117.70 | 5114.34 2014-01-10 20:06:00 | 5114.01 | 5114.01 | 5113.99 | 5113.99 | 1.43 | 7307.92 | 5114.01 2014-01-10 20:07:00 | 5115.00 | 5115.99 | 5113.99 | 5113.99 | 4.81 | 24598.91 | 5115.18 2014-01-10 20:08:00 | 5110.01 | 5113.01 | 5105.00 | 5105.00 | 12.53 | 64000.82 | 5109.44 2014-01-10 20:09:00 | 5105.00 | 5108.99 | 5105.00 | 5108.99 | 3.26 | 16630.13 | 5105.96 2014-01-10 20:10:00 | 5106.00 | 5108.99 | 5105.00 | 5105.01 | 5.40 | 27578.05 | 5107.99 2014-01-10 20:11:00 | 5102.01 | 5102.01 | 5100.00 | 5100.00 | 12.11 | 61769.34 | 5100.69 2014-01-10 20:12:00 | 5100.98 | 5100.98 | 5098.00 | 5098.00 | 3.14 | 16001.16 | 5099.16 2014-01-10 20:13:00 | 5100.00 | 5100.99 | 5098.00 | 5098.00 | 26.94 | 137335.12 | 5098.19 2014-01-10 20:14:00 | 5098.00 | 5100.99 | 5091.07 | 5091.07 | 14.61 | 74405.38 | 5092.07 2014-01-10 20:15:00 | 5091.00 | 5095.00 | 5091.00 | 5091.00 | 3.29 | 16756.15 | 5093.05 2014-01-10 20:16:00 | 5094.00 | 5094.00 | 5094.00 | 5094.00 | 0.17 | 840.51 | 5094.00 2014-01-10 20:17:00 | 5094.01 | 5094.01 | 5094.01 | 5094.01 | 0.78 | 3993.70 | 5094.01 2014-01-10 20:18:00 | 5092.81 | 5092.81 | 5092.22 | 5092.24 | 2.31 | 11779.09 | 5092.56 2014-01-10 20:19:00 | 5091.01 | 5091.01 | 5090.00 | 5090.00 | 1.18 | 5981.62 | 5090.74 2014-01-10 20:20:00 | 5089.00 | 5089.00 | 5087.00 | 5087.00 | 1.06 | 5382.16 | 5087.11 2014-01-10 20:21:00 | 5085.00 | 5085.00 | 5080.00 | 5080.00 | 11.52 | 58564.66 | 5082.41 2014-01-10 20:22:00 | 5079.00 | 5080.00 | 5078.40 | 5080.00 | 13.63 | 69237.50 | 5079.79 2014-01-10 20:23:00 | 5080.00 | 5083.85 | 5069.97 | 5079.00 | 11.45 | 58179.25 | 5079.83 2014-01-10 20:24:00 | 5071.95 | 5081.00 | 5069.34 | 5080.17 | 15.77 | 79974.17 | 5072.57 2014-01-10 20:25:00 | 5079.32 | 5096.14 | 5071.01 | 5093.67 | 7.43 | 37782.14 | 5085.76 2014-01-10 20:26:00 | . | . | . | . | . | . | . 2014-01-10 20:27:00 | 5089.69 | 5099.99 | 5086.00 | 5086.00 | 13.54 | 68996.04 | 5094.59 2014-01-10 20:28:00 | 5087.66 | 5097.16 | 5087.66 | 5093.02 | 6.00 | 30519.15 | 5089.07 2014-01-10 20:29:00 | 5090.03 | 5093.66 | 5090.00 | 5090.00 | 15.12 | 76976.77 | 5092.40 2014-01-10 20:30:00 | 5090.00 | 5090.00 | 5089.00 | 5090.00 | 1.93 | 9817.60 | 5089.48 2014-01-10 20:31:00 | 5087.02 | 5087.02 | 5081.61 | 5081.61 | 6.35 | 32302.50 | 5084.61 2014-01-10 20:32:00 | 5086.72 | 5087.99 | 5084.98 | 5087.99 | 3.27 | 16639.51 | 5086.98 2014-01-10 20:33:00 | 5087.99 | 5090.00 | 5087.99 | 5090.00 | 5.56 | 28312.35 | 5088.49 2014-01-10 20:34:00 | 5090.00 | 5091.00 | 5090.00 | 5091.00 | 1.20 | 6088.51 | 5090.73 2014-01-10 20:35:00 | 5093.46 | 5097.00 | 5092.45 | 5097.00 | 6.97 | 35513.41 | 5095.18 2014-01-10 20:36:00 | 5097.00 | 5099.99 | 5097.00 | 5099.99 | 5.64 | 28732.62 | 5097.15 2014-01-10 20:37:00 | 5097.01 | 5100.98 | 5097.01 | 5100.98 | 1.10 | 5619.00 | 5098.91 2014-01-10 20:38:00 | 5100.99 | 5106.20 | 5100.99 | 5106.20 | 18.12 | 92516.82 | 5104.66 2014-01-10 20:39:00 | 5107.00 | 5107.00 | 5091.78 | 5102.68 | 8.32 | 42449.42 | 5099.03 2014-01-10 20:40:00 | 5092.26 | 5099.84 | 5090.21 | 5090.21 | 12.90 | 65757.07 | 5097.45 2014-01-10 20:41:00 | 5090.24 | 5104.47 | 5090.24 | 5099.59 | 7.41 | 37790.57 | 5099.94 2014-01-10 20:42:00 | 5096.96 | 5097.11 | 5090.00 | 5090.12 | 27.17 | 138462.14 | 5096.14 2014-01-10 20:43:00 | 5090.12 | 5094.57 | 5090.12 | 5094.57 | 2.18 | 11103.29 | 5090.92 2014-01-10 20:44:00 | 5094.38 | 5094.38 | 5090.65 | 5091.18 | 1.87 | 9537.13 | 5091.90 2014-01-10 20:45:00 | 5095.22 | 5095.22 | 5095.22 | 5095.22 | 8.70 | 44328.41 | 5095.22 2014-01-10 20:46:00 | 5097.00 | 5097.00 | 5090.69 | 5094.55 | 11.61 | 59116.48 | 5093.61 2014-01-10 20:47:00 | 5092.42 | 5093.99 | 5090.12 | 5093.99 | 2.89 | 14718.40 | 5092.87 2014-01-10 20:48:00 | 5093.75 | 5093.75 | 5093.75 | 5093.75 | 1.34 | 6825.63 | 5093.75 2014-01-10 20:49:00 | 5092.01 | 5092.01 | 5080.00 | 5080.00 | 0.60 | 3054.26 | 5090.43 2014-01-10 20:50:00 | 5080.73 | 5110.00 | 5080.73 | 5110.00 | 24.37 | 124264.89 | 5098.26 2014-01-10 20:51:00 | 5116.00 | 5119.20 | 5116.00 | 5116.02 | 17.03 | 87144.09 | 5116.49 2014-01-10 20:52:00 | 5116.00 | 5118.55 | 5116.00 | 5118.55 | 10.54 | 53919.20 | 5117.62 2014-01-10 20:53:00 | 5116.01 | 5116.01 | 5091.87 | 5091.87 | 5.44 | 27800.46 | 5111.32 2014-01-10 20:54:00 | . | . | . | . | . | . | . 2014-01-10 20:55:00 | 5111.20 | 5130.00 | 5108.47 | 5111.03 | 24.36 | 124615.67 | 5115.38 2014-01-10 20:56:00 | 5125.00 | 5125.00 | 5125.00 | 5125.00 | 2.00 | 10250.00 | 5125.00 2014-01-10 20:57:00 | 5116.82 | 5128.26 | 5116.82 | 5117.00 | 29.10 | 149071.68 | 5122.21 2014-01-10 20:58:00 | 5116.99 | 5117.00 | 5115.00 | 5117.00 | 3.69 | 18894.48 | 5116.30 2014-01-10 20:59:00 | 5106.28 | 5109.81 | 5106.28 | 5107.61 | 12.28 | 62711.39 | 5107.21 2014-01-10 21:00:00 | 5108.00 | 5109.02 | 5108.00 | 5109.02 | 0.94 | 4781.18 | 5108.10 2014-01-10 21:01:00 | 5129.09 | 5129.09 | 5129.09 | 5129.09 | 6.55 | 33575.02 | 5129.09 2014-01-10 21:02:00 | 5116.73 | 5116.73 | 5116.73 | 5116.73 | 10.40 | 53213.99 | 5116.73 2014-01-10 21:03:00 | 5114.01 | 5114.01 | 5114.01 | 5114.01 | 0.51 | 2608.15 | 5114.01 2014-01-10 21:04:00 | 5112.01 | 5118.16 | 5110.19 | 5110.19 | 8.49 | 43409.54 | 5113.62 2014-01-10 21:05:00 | 5116.40 | 5120.00 | 5115.19 | 5115.19 | 12.07 | 61769.32 | 5117.17 2014-01-10 21:06:00 | 5114.75 | 5117.98 | 5110.01 | 5113.49 | 13.57 | 69390.68 | 5114.67 2014-01-10 21:07:00 | 5113.89 | 5113.89 | 5113.89 | 5113.89 | 5.63 | 28806.54 | 5113.89 2014-01-10 21:08:00 | 5117.00 | 5123.80 | 5117.00 | 5123.20 | 1.99 | 10198.66 | 5122.38 2014-01-10 21:09:00 | 5123.21 | 5124.40 | 5123.21 | 5124.40 | 0.45 | 2326.31 | 5124.02 2014-01-10 21:10:00 | 5125.00 | 5129.00 | 5114.24 | 5119.44 | 6.33 | 32423.90 | 5120.64 2014-01-10 21:11:00 | 5123.00 | 5123.00 | 5114.25 | 5114.26 | 6.10 | 31179.18 | 5115.53 2014-01-10 21:12:00 | 5114.29 | 5128.22 | 5114.25 | 5115.29 | 12.68 | 64900.24 | 5119.12 2014-01-10 21:13:00 | 5119.88 | 5119.88 | 5119.88 | 5119.88 | 18.33 | 93867.88 | 5119.88 2014-01-10 21:14:00 | 5117.94 | 5117.94 | 5103.00 | 5103.00 | 21.23 | 108447.73 | 5107.75 2014-01-10 21:15:00 | 5105.25 | 5114.81 | 5105.23 | 5110.81 | 12.15 | 62081.75 | 5110.45 2014-01-10 21:16:00 | 5115.00 | 5115.00 | 5115.00 | 5115.00 | 2.00 | 10230.00 | 5115.00 2014-01-10 21:17:00 | 5108.16 | 5114.40 | 5108.16 | 5112.07 | 38.37 | 196196.69 | 5112.75 2014-01-10 21:18:00 | 5114.99 | 5114.99 | 5114.99 | 5114.99 | 1.13 | 5795.28 | 5114.99 2014-01-10 21:19:00 | 5113.65 | 5119.50 | 5113.65 | 5118.90 | 18.30 | 93589.68 | 5114.19 2014-01-10 21:20:00 | 5121.00 | 5121.00 | 5121.00 | 5121.00 | 0.10 | 512.10 | 5121.00 2014-01-10 21:21:00 | 5124.00 | 5124.00 | 5121.01 | 5121.61 | 1.83 | 9392.59 | 5121.37 2014-01-10 21:22:00 | 5123.00 | 5123.00 | 5123.00 | 5123.00 | 0.02 | 81.97 | 5123.00 2014-01-10 21:23:00 | 5123.00 | 5123.00 | 5119.99 | 5119.99 | 0.75 | 3830.01 | 5120.33 2014-01-10 21:24:00 | 5119.99 | 5119.99 | 5114.00 | 5114.00 | 5.68 | 29082.03 | 5118.27 2014-01-10 21:25:00 | 5114.00 | 5114.00 | 5110.00 | 5110.00 | 16.99 | 86839.83 | 5111.23 2014-01-10 21:26:00 | 5112.78 | 5118.00 | 5110.00 | 5112.58 | 8.16 | 41712.29 | 5112.43 2014-01-10 21:27:00 | 5118.00 | 5118.00 | 5113.21 | 5116.09 | 2.24 | 11444.05 | 5115.80 2014-01-10 21:28:00 | 5118.86 | 5119.03 | 5115.00 | 5115.61 | 9.14 | 46792.11 | 5118.37 2014-01-10 21:29:00 | 5115.00 | 5115.80 | 5115.00 | 5115.80 | 1.05 | 5345.55 | 5115.36 2014-01-10 21:30:00 | 5115.75 | 5119.67 | 5115.21 | 5119.52 | 7.90 | 40426.68 | 5117.30 2014-01-10 21:31:00 | 5117.40 | 5119.70 | 5115.00 | 5118.19 | 13.16 | 67343.87 | 5117.32 2014-01-10 21:32:00 | 5117.94 | 5118.84 | 5116.45 | 5116.45 | 1.80 | 9202.63 | 5118.26 2014-01-10 21:33:00 | 5116.21 | 5118.70 | 5116.21 | 5118.70 | 1.51 | 7718.63 | 5118.45 2014-01-10 21:34:00 | 5120.00 | 5121.20 | 5120.00 | 5120.60 | 1.80 | 9207.00 | 5120.69 2014-01-10 21:35:00 | 5120.60 | 5124.00 | 5120.60 | 5124.00 | 1.96 | 10038.75 | 5121.81 2014-01-10 21:36:00 | 5120.61 | 5123.00 | 5120.00 | 5122.99 | 2.57 | 13141.31 | 5121.32 2014-01-10 21:37:00 | 5120.11 | 5123.15 | 5117.05 | 5120.00 | 16.19 | 82876.68 | 5119.00 2014-01-10 21:38:00 | 5119.78 | 5123.99 | 5116.63 | 5123.99 | 3.62 | 18548.80 | 5119.73 2014-01-10 21:39:00 | 5124.00 | 5126.21 | 5124.00 | 5125.62 | 8.10 | 41523.74 | 5125.12 2014-01-10 21:40:00 | 5125.62 | 5126.22 | 5123.99 | 5123.99 | 2.83 | 14479.16 | 5125.37 2014-01-10 21:41:00 | 5126.00 | 5126.00 | 5126.00 | 5126.00 | 0.88 | 4510.88 | 5126.00 2014-01-10 21:42:00 | 5126.21 | 5129.00 | 5126.00 | 5128.00 | 11.28 | 57816.13 | 5127.36 2014-01-10 21:43:00 | 5128.60 | 5129.00 | 5126.60 | 5126.60 | 7.02 | 35990.91 | 5127.64 2014-01-10 21:44:00 | 5126.01 | 5130.00 | 5126.00 | 5126.67 | 18.65 | 95623.64 | 5128.37 2014-01-10 21:45:00 | 5128.13 | 5129.98 | 5124.02 | 5124.02 | 20.84 | 106851.75 | 5127.49 2014-01-10 21:46:00 | 5128.99 | 5130.00 | 5128.99 | 5130.00 | 2.17 | 11120.73 | 5129.49 2014-01-10 21:47:00 | 5132.86 | 5136.87 | 5132.01 | 5133.69 | 7.41 | 38024.54 | 5134.98 2014-01-10 21:48:00 | 5133.90 | 5136.98 | 5133.61 | 5135.78 | 5.16 | 26481.92 | 5135.14 2014-01-10 21:49:00 | 5136.98 | 5140.00 | 5136.38 | 5137.00 | 3.32 | 17066.61 | 5137.45 2014-01-10 21:50:00 | 5137.00 | 5137.00 | 5137.00 | 5137.00 | 0.47 | 2434.94 | 5137.00 2014-01-10 21:51:00 | 5138.27 | 5142.99 | 5137.00 | 5139.00 | 11.45 | 58854.91 | 5138.37 2014-01-10 21:52:00 | 5139.01 | 5143.51 | 5139.01 | 5143.51 | 12.70 | 65282.98 | 5142.42 2014-01-10 21:53:00 | 5142.01 | 5148.01 | 5139.00 | 5148.01 | 29.10 | 149723.52 | 5145.49 2014-01-10 21:54:00 | 5148.61 | 5148.61 | 5140.00 | 5148.00 | 33.41 | 171987.89 | 5147.95 2014-01-10 21:55:00 | 5141.00 | 5148.00 | 5141.00 | 5146.83 | 29.60 | 152288.10 | 5144.35 2014-01-10 21:56:00 | 5148.00 | 5149.90 | 5146.40 | 5146.40 | 4.68 | 24090.10 | 5148.56 2014-01-10 21:57:00 | 5150.00 | 5150.00 | 5144.01 | 5144.01 | 26.73 | 137580.29 | 5147.61 2014-01-10 21:58:00 | 5149.00 | 5150.00 | 5144.04 | 5150.00 | 16.39 | 84402.79 | 5148.40 2014-01-10 21:59:00 | 5151.40 | 5152.00 | 5151.40 | 5152.00 | 5.33 | 27469.99 | 5151.91 2014-01-10 22:00:00 | 5152.00 | 5163.00 | 5152.00 | 5163.00 | 24.61 | 126963.72 | 5158.40 2014-01-10 22:01:00 | 5163.00 | 5188.00 | 5163.00 | 5180.00 | 26.69 | 138179.65 | 5178.18 2014-01-10 22:02:00 | 5180.00 | 5188.00 | 5175.00 | 5180.00 | 22.40 | 116138.49 | 5184.06 2014-01-10 22:03:00 | 5180.00 | 5186.00 | 5176.66 | 5183.61 | 4.99 | 25848.23 | 5182.08 2014-01-10 22:04:00 | 5180.00 | 5186.00 | 5180.00 | 5183.99 | 11.45 | 59362.05 | 5183.10 2014-01-10 22:05:00 | 5183.99 | 5183.99 | 5181.00 | 5182.99 | 11.29 | 58500.24 | 5181.60 2014-01-10 22:06:00 | 5183.00 | 5183.00 | 5161.00 | 5174.99 | 83.45 | 432218.04 | 5179.49 2014-01-10 22:07:00 | 5169.85 | 5179.00 | 5163.31 | 5179.00 | 24.33 | 125869.34 | 5173.00 2014-01-10 22:08:00 | 5179.00 | 5180.00 | 5178.00 | 5179.00 | 15.18 | 78637.13 | 5178.95 2014-01-10 22:09:00 | 5179.00 | 5180.01 | 5178.99 | 5179.00 | 28.47 | 147443.28 | 5179.81 2014-01-10 22:10:00 | 5176.41 | 5176.41 | 5165.00 | 5170.00 | 23.23 | 120121.60 | 5171.41 2014-01-10 22:11:00 | 5167.86 | 5175.00 | 5165.00 | 5166.00 | 3.78 | 19531.90 | 5169.91 2014-01-10 22:12:00 | 5167.00 | 5174.99 | 5166.00 | 5172.40 | 5.14 | 26551.54 | 5168.69 2014-01-10 22:13:00 | 5172.41 | 5175.00 | 5167.00 | 5172.20 | 4.05 | 20931.84 | 5170.91 2014-01-10 22:14:00 | 5172.20 | 5172.20 | 5168.41 | 5171.00 | 6.20 | 32063.15 | 5171.48 2014-01-10 22:15:00 | 5172.00 | 5174.99 | 5172.00 | 5174.99 | 17.63 | 91228.19 | 5173.72 2014-01-10 22:16:00 | 5174.99 | 5174.99 | 5170.00 | 5172.63 | 13.80 | 71373.73 | 5172.01 2014-01-10 22:17:00 | 5173.98 | 5179.90 | 5173.98 | 5175.67 | 24.86 | 128660.59 | 5176.03 2014-01-10 22:18:00 | 5175.67 | 5175.67 | 5175.67 | 5175.67 | 0.10 | 517.57 | 5175.67 2014-01-10 22:19:00 | 5175.67 | 5180.00 | 5174.99 | 5180.00 | 21.44 | 110977.46 | 5177.15 2014-01-10 22:20:00 | 5180.01 | 5190.00 | 5180.01 | 5190.00 | 47.72 | 247573.16 | 5188.26 2014-01-10 22:21:00 | 5193.00 | 5194.00 | 5190.00 | 5190.20 | 11.04 | 57301.43 | 5191.29 2014-01-10 22:22:00 | 5191.00 | 5193.00 | 5184.00 | 5190.00 | 13.32 | 69140.83 | 5189.97 2014-01-10 22:23:00 | 5184.04 | 5189.00 | 5172.00 | 5185.02 | 18.08 | 93676.11 | 5182.63 2014-01-10 22:24:00 | 5174.01 | 5185.11 | 5174.00 | 5185.10 | 4.13 | 21393.01 | 5182.42 2014-01-10 22:25:00 | 5189.00 | 5190.00 | 5176.20 | 5183.00 | 27.40 | 142143.87 | 5187.73 2014-01-10 22:26:00 | 5177.00 | 5180.00 | 5176.00 | 5180.00 | 37.25 | 192917.29 | 5179.27 2014-01-10 22:27:00 | 5177.41 | 5190.00 | 5176.00 | 5190.00 | 17.20 | 89150.21 | 5184.36 2014-01-10 22:28:00 | 5188.00 | 5190.00 | 5181.04 | 5181.04 | 26.46 | 137276.04 | 5188.06 2014-01-10 22:29:00 | 5187.00 | 5188.90 | 5183.00 | 5188.90 | 12.66 | 65667.56 | 5187.42 2014-01-10 22:30:00 | 5188.00 | 5195.00 | 5188.00 | 5193.60 | 6.49 | 33685.87 | 5193.63 2014-01-10 22:31:00 | 5195.00 | 5198.00 | 5190.00 | 5190.00 | 8.34 | 43313.49 | 5194.71 2014-01-10 22:32:00 | 5188.00 | 5189.40 | 5184.41 | 5185.01 | 7.75 | 40198.84 | 5186.28 2014-01-10 22:33:00 | 5188.76 | 5195.00 | 5185.02 | 5195.00 | 19.09 | 99049.53 | 5188.01 2014-01-10 22:34:00 | 5195.00 | 5198.01 | 5190.00 | 5194.66 | 20.99 | 108996.97 | 5193.79 2014-01-10 22:35:00 | 5191.00 | 5196.00 | 5191.00 | 5196.00 | 15.26 | 79264.45 | 5194.26 2014-01-10 22:36:00 | 5196.00 | 5200.00 | 5196.00 | 5200.00 | 58.95 | 306498.79 | 5199.57 2014-01-10 22:37:00 | 5200.60 | 5204.99 | 5199.00 | 5204.99 | 23.41 | 121739.72 | 5201.44 2014-01-10 22:38:00 | 5204.99 | 5209.90 | 5202.01 | 5209.90 | 43.92 | 228650.77 | 5206.31 2014-01-10 22:39:00 | 5209.90 | 5216.00 | 5209.90 | 5210.02 | 8.73 | 45499.79 | 5211.29 2014-01-10 22:40:00 | 5214.02 | 5215.00 | 5210.00 | 5210.00 | 20.14 | 104987.60 | 5213.15 2014-01-10 22:41:00 | 5210.40 | 5216.20 | 5210.40 | 5214.02 | 24.99 | 130274.45 | 5213.48 2014-01-10 22:42:00 | 5211.00 | 5214.00 | 5209.99 | 5214.00 | 42.55 | 221748.63 | 5211.48 2014-01-10 22:43:00 | 5215.00 | 5219.30 | 5210.11 | 5210.11 | 11.90 | 62074.02 | 5216.74 2014-01-10 22:44:00 | 5217.99 | 5220.00 | 5211.00 | 5220.00 | 54.94 | 286596.19 | 5216.72 2014-01-10 22:45:00 | 5218.01 | 5220.00 | 5217.99 | 5218.00 | 17.92 | 93498.12 | 5218.11 2014-01-10 22:46:00 | 5218.01 | 5218.01 | 5217.99 | 5217.99 | 2.89 | 15090.46 | 5218.00 2014-01-10 22:47:00 | 5217.99 | 5219.00 | 5217.00 | 5217.00 | 5.72 | 29818.43 | 5217.57 2014-01-10 22:48:00 | 5217.00 | 5240.00 | 5217.00 | 5240.00 | 39.71 | 207361.92 | 5222.17 2014-01-10 22:49:00 | 5240.00 | 5240.00 | 5235.01 | 5240.00 | 8.80 | 46109.51 | 5239.72 2014-01-10 22:50:00 | 5239.79 | 5247.00 | 5230.19 | 5247.00 | 24.71 | 129350.86 | 5234.55 2014-01-10 22:51:00 | 5235.00 | 5246.76 | 5232.00 | 5236.69 | 34.75 | 182114.88 | 5240.72 2014-01-10 22:52:00 | 5244.99 | 5245.00 | 5229.99 | 5230.00 | 23.66 | 123797.73 | 5232.81 2014-01-10 22:53:00 | 5230.00 | 5230.00 | 5220.01 | 5220.01 | 9.50 | 49626.36 | 5223.28 2014-01-10 22:54:00 | 5219.80 | 5219.80 | 5200.37 | 5209.99 | 24.50 | 127592.29 | 5208.70 2014-01-10 22:55:00 | 5203.12 | 5210.00 | 5190.01 | 5200.00 | 30.77 | 159949.23 | 5198.22 2014-01-10 22:56:00 | 5209.00 | 5210.00 | 5200.00 | 5202.00 | 15.39 | 80101.40 | 5204.43 2014-01-10 22:57:00 | 5211.00 | 5211.00 | 5192.00 | 5194.00 | 29.40 | 152855.00 | 5199.50 2014-01-10 22:58:00 | 5193.40 | 5199.00 | 5192.00 | 5199.00 | 11.86 | 61603.12 | 5193.75 2014-01-10 22:59:00 | 5194.75 | 5198.00 | 5193.00 | 5193.01 | 22.38 | 116222.75 | 5193.85 2014-01-10 23:00:00 | 5194.00 | 5194.00 | 5193.00 | 5193.01 | 10.14 | 52680.56 | 5193.27 2014-01-10 23:01:00 | 5193.01 | 5193.99 | 5193.00 | 5193.20 | 11.89 | 61731.05 | 5193.16 2014-01-10 23:02:00 | 5193.20 | 5193.20 | 5192.00 | 5192.00 | 8.76 | 45501.62 | 5193.06 2014-01-10 23:03:00 | 5192.00 | 5192.00 | 5170.00 | 5180.00 | 14.43 | 74787.04 | 5183.47 2014-01-10 23:04:00 | 5178.00 | 5190.00 | 5150.99 | 5175.34 | 44.69 | 230880.58 | 5165.92 2014-01-10 23:05:00 | 5180.00 | 5180.00 | 5171.00 | 5180.00 | 27.91 | 144561.69 | 5179.19 2014-01-10 23:06:00 | 5178.99 | 5178.99 | 5172.01 | 5176.80 | 10.56 | 54623.58 | 5174.16 2014-01-10 23:07:00 | 5179.00 | 5179.59 | 5172.20 | 5179.59 | 31.82 | 164644.14 | 5174.23 2014-01-10 23:08:00 | 5176.43 | 5180.00 | 5176.05 | 5177.21 | 6.57 | 34018.00 | 5177.78 2014-01-10 23:09:00 | 5177.20 | 5186.42 | 5177.20 | 5180.00 | 31.51 | 163283.91 | 5181.48 2014-01-10 23:10:00 | 5180.00 | 5195.00 | 5180.00 | 5195.00 | 29.67 | 154000.46 | 5190.44 2014-01-10 23:11:00 | 5190.99 | 5190.99 | 5175.00 | 5175.00 | 33.88 | 175619.17 | 5183.72 2014-01-10 23:12:00 | 5180.01 | 5180.01 | 5170.20 | 5170.20 | 30.04 | 155492.28 | 5175.83 2014-01-10 23:13:00 | 5170.20 | 5171.00 | 5162.13 | 5166.00 | 26.18 | 135263.20 | 5166.46 2014-01-10 23:14:00 | 5170.99 | 5170.99 | 5152.01 | 5164.40 | 16.93 | 87377.45 | 5162.63 2014-01-10 23:15:00 | 5165.99 | 5165.99 | 5160.01 | 5160.01 | 4.25 | 21947.07 | 5162.80 2014-01-10 23:16:00 | 5160.00 | 5161.49 | 5151.30 | 5159.99 | 37.54 | 193561.47 | 5156.00 2014-01-10 23:17:00 | 5151.30 | 5165.00 | 5151.30 | 5165.00 | 13.41 | 69178.68 | 5158.35 2014-01-10 23:18:00 | 5165.00 | 5168.73 | 5155.00 | 5160.01 | 21.10 | 108848.54 | 5159.68 2014-01-10 23:19:00 | 5160.01 | 5170.00 | 5160.01 | 5170.00 | 22.80 | 117811.00 | 5166.47 2014-01-10 23:20:00 | 5171.00 | 5188.01 | 5171.00 | 5175.00 | 29.43 | 152397.10 | 5178.47 2014-01-10 23:21:00 | 5180.00 | 5180.00 | 5175.00 | 5175.01 | 9.03 | 46755.22 | 5177.19 2014-01-10 23:22:00 | 5175.01 | 5177.82 | 5175.00 | 5175.00 | 34.97 | 180996.91 | 5175.33 2014-01-10 23:23:00 | 5173.00 | 5174.40 | 5173.00 | 5174.00 | 2.24 | 11578.61 | 5173.64 2014-01-10 23:24:00 | 5173.00 | 5173.00 | 5172.20 | 5172.20 | 9.78 | 50595.83 | 5172.34 2014-01-10 23:25:00 | 5170.00 | 5170.00 | 5166.02 | 5167.85 | 4.20 | 21693.47 | 5168.80 2014-01-10 23:26:00 | 5165.99 | 5166.00 | 5162.11 | 5166.00 | 13.25 | 68419.25 | 5162.94 2014-01-10 23:27:00 | 5171.98 | 5178.00 | 5168.20 | 5174.80 | 19.02 | 98452.07 | 5174.88 2014-01-10 23:28:00 | 5171.00 | 5171.00 | 5170.00 | 5170.00 | 3.49 | 18066.15 | 5170.62 2014-01-10 23:29:00 | 5170.00 | 5170.00 | 5168.00 | 5168.00 | 1.20 | 6201.80 | 5168.17 2014-01-10 23:30:00 | 5168.00 | 5168.00 | 5167.00 | 5168.00 | 7.37 | 38096.64 | 5167.75 2014-01-10 23:31:00 | 5169.00 | 5169.00 | 5167.00 | 5167.00 | 20.56 | 106253.84 | 5167.23 2014-01-10 23:32:00 | 5167.00 | 5167.00 | 5162.50 | 5167.00 | 15.34 | 79271.33 | 5166.61 2014-01-10 23:33:00 | 5169.00 | 5169.00 | 5162.60 | 5162.79 | 5.68 | 29355.36 | 5164.56 2014-01-10 23:34:00 | 5162.79 | 5163.00 | 5158.02 | 5160.00 | 17.81 | 91890.23 | 5160.92 2014-01-10 23:35:00 | 5160.00 | 5160.00 | 5158.00 | 5159.98 | 7.12 | 36716.22 | 5159.67 2014-01-10 23:36:00 | 5159.98 | 5170.00 | 5159.98 | 5170.00 | 11.88 | 61362.49 | 5165.19 2014-01-10 23:37:00 | 5167.56 | 5180.00 | 5167.56 | 5180.00 | 34.74 | 179690.05 | 5171.68 2014-01-10 23:38:00 | 5180.00 | 5188.00 | 5180.00 | 5184.60 | 10.69 | 55439.94 | 5184.69 2014-01-10 23:39:00 | 5184.60 | 5184.60 | 5166.00 | 5169.39 | 15.71 | 81237.17 | 5170.72 2014-01-10 23:40:00 | 5169.39 | 5180.00 | 5169.39 | 5178.17 | 32.66 | 169127.57 | 5177.80 2014-01-10 23:41:00 | 5179.99 | 5180.60 | 5179.99 | 5180.00 | 5.51 | 28562.97 | 5180.08 2014-01-10 23:42:00 | 5180.00 | 5184.00 | 5180.00 | 5180.10 | 15.78 | 81769.63 | 5181.52 2014-01-10 23:43:00 | 5182.89 | 5184.00 | 5180.10 | 5183.00 | 5.60 | 28999.83 | 5182.24 2014-01-10 23:44:00 | 5181.99 | 5188.00 | 5181.00 | 5188.00 | 6.07 | 31436.24 | 5183.22 2014-01-10 23:45:00 | 5187.19 | 5190.00 | 5186.59 | 5189.99 | 8.77 | 45483.80 | 5188.66 2014-01-10 23:46:00 | 5189.99 | 5190.00 | 5189.99 | 5190.00 | 11.67 | 60562.10 | 5190.00 2014-01-10 23:47:00 | 5190.99 | 5198.54 | 5190.99 | 5196.09 | 8.59 | 44619.46 | 5196.77 2014-01-10 23:48:00 | 5195.68 | 5198.90 | 5195.68 | 5198.80 | 2.94 | 15273.23 | 5198.51 2014-01-10 23:49:00 | 5198.80 | 5198.90 | 5198.80 | 5198.80 | 3.47 | 18050.44 | 5198.86 2014-01-10 23:50:00 | 5198.80 | 5198.90 | 5193.00 | 5193.00 | 11.63 | 60445.80 | 5196.51 2014-01-10 23:51:00 | 5190.00 | 5194.00 | 5186.59 | 5194.00 | 10.79 | 56001.75 | 5190.63 2014-01-10 23:52:00 | 5190.00 | 5198.90 | 5183.17 | 5195.00 | 13.44 | 69777.79 | 5192.57 2014-01-10 23:53:00 | 5195.00 | 5195.00 | 5190.02 | 5191.39 | 6.58 | 34187.67 | 5193.33 2014-01-10 23:54:00 | 5194.98 | 5195.00 | 5193.03 | 5195.00 | 14.04 | 72923.81 | 5193.63 2014-01-10 23:55:00 | 5192.00 | 5195.00 | 5192.00 | 5192.01 | 4.94 | 25657.17 | 5193.76 2014-01-10 23:56:00 | 5193.00 | 5195.00 | 5193.00 | 5195.00 | 2.57 | 13339.83 | 5194.64 2014-01-10 23:57:00 | 5194.00 | 5194.00 | 5190.00 | 5190.00 | 10.78 | 55962.81 | 5191.84 2014-01-10 23:58:00 | 5186.00 | 5193.99 | 5185.00 | 5193.99 | 5.40 | 28040.42 | 5192.67 2014-01-10 23:59:00 | 5189.00 | 5193.42 | 5183.00 | 5190.64 | 24.58 | 127532.40 | 5187.62 2014-01-11 00:00:00 | 5185.00 | 5190.00 | 5185.00 | 5186.20 | 9.33 | 48424.33 | 5187.95 2014-01-11 00:01:00 | 5190.00 | 5193.98 | 5190.00 | 5193.98 | 10.35 | 53711.26 | 5192.00 2014-01-11 00:02:00 | 5194.00 | 5194.00 | 5194.00 | 5194.00 | 58.35 | 303075.09 | 5194.00 2014-01-11 00:03:00 | 5194.00 | 5210.00 | 5194.00 | 5209.99 | 13.73 | 71396.98 | 5199.31 2014-01-11 00:04:00 | 5209.00 | 5215.00 | 5200.00 | 5210.00 | 47.37 | 246492.24 | 5203.77 2014-01-11 00:05:00 | 5210.00 | 5219.00 | 5210.00 | 5213.60 | 22.94 | 119564.08 | 5212.72 2014-01-11 00:06:00 | 5214.80 | 5217.00 | 5210.00 | 5211.00 | 14.21 | 74060.22 | 5211.84 2014-01-11 00:07:00 | 5212.99 | 5213.00 | 5210.00 | 5210.00 | 24.31 | 126682.95 | 5211.57 2014-01-11 00:08:00 | 5212.00 | 5212.00 | 5204.00 | 5204.00 | 3.56 | 18550.76 | 5206.50 2014-01-11 00:09:00 | 5205.00 | 5211.00 | 5205.00 | 5205.00 | 10.80 | 56231.78 | 5208.58 2014-01-11 00:10:00 | 5205.00 | 5205.00 | 5201.00 | 5201.00 | 10.72 | 55794.73 | 5202.79 2014-01-11 00:11:00 | 5205.00 | 5205.00 | 5201.00 | 5204.00 | 10.42 | 54235.46 | 5203.94 2014-01-11 00:12:00 | 5203.99 | 5203.99 | 5201.10 | 5201.10 | 3.30 | 17170.28 | 5201.54 2014-01-11 00:13:00 | 5201.00 | 5201.10 | 5199.98 | 5199.98 | 18.68 | 97152.36 | 5200.32 2014-01-11 00:14:00 | 5199.00 | 5200.00 | 5195.62 | 5200.00 | 56.09 | 291625.55 | 5198.87 2014-01-11 00:15:00 | 5208.88 | 5208.88 | 5200.00 | 5200.00 | 3.26 | 16948.86 | 5202.23 2014-01-11 00:16:00 | 5196.01 | 5208.34 | 5196.01 | 5198.63 | 22.39 | 116469.22 | 5201.84 2014-01-11 00:17:00 | 5200.00 | 5202.00 | 5199.99 | 5200.00 | 12.05 | 62643.19 | 5200.33 2014-01-11 00:18:00 | 5200.00 | 5200.00 | 5197.24 | 5197.24 | 15.06 | 78304.76 | 5198.48 2014-01-11 00:19:00 | 5198.00 | 5200.00 | 5197.20 | 5200.00 | 33.14 | 172272.92 | 5198.18 2014-01-11 00:20:00 | 5200.00 | 5204.60 | 5199.99 | 5203.99 | 16.49 | 85808.81 | 5202.74 2014-01-11 00:21:00 | 5202.51 | 5204.00 | 5201.01 | 5201.01 | 29.41 | 153025.44 | 5203.18 2014-01-11 00:22:00 | 5201.10 | 5202.40 | 5198.00 | 5199.39 | 26.63 | 138499.30 | 5200.09 2014-01-11 00:23:00 | 5198.79 | 5200.00 | 5198.79 | 5200.00 | 2.27 | 11819.55 | 5199.98 2014-01-11 00:24:00 | 5198.79 | 5200.00 | 5197.40 | 5197.40 | 3.63 | 18853.44 | 5198.08 2014-01-11 00:25:00 | 5197.40 | 5200.00 | 5194.01 | 5196.90 | 41.16 | 213933.86 | 5197.49 2014-01-11 00:26:00 | 5194.16 | 5199.90 | 5194.00 | 5199.90 | 12.21 | 63453.60 | 5197.71 2014-01-11 00:27:00 | 5198.98 | 5198.98 | 5195.00 | 5195.00 | 31.49 | 163619.27 | 5196.57 2014-01-11 00:28:00 | 5195.00 | 5197.99 | 5195.00 | 5195.00 | 6.93 | 35996.45 | 5195.04 2014-01-11 00:29:00 | 5194.99 | 5195.00 | 5194.00 | 5194.00 | 6.71 | 34852.43 | 5194.88 2014-01-11 00:30:00 | 5194.00 | 5195.00 | 5193.10 | 5195.00 | 3.64 | 18880.89 | 5194.19 2014-01-11 00:31:00 | 5198.00 | 5198.98 | 5195.70 | 5197.99 | 5.42 | 28160.60 | 5197.60 2014-01-11 00:32:00 | 5197.99 | 5198.97 | 5196.61 | 5198.97 | 16.54 | 85953.58 | 5197.34 2014-01-11 00:33:00 | 5198.97 | 5198.98 | 5195.00 | 5195.00 | 10.16 | 52831.11 | 5197.87 2014-01-11 00:34:00 | 5194.00 | 5194.00 | 5193.70 | 5194.00 | 1.62 | 8408.90 | 5193.89 2014-01-11 00:35:00 | 5194.99 | 5194.99 | 5194.99 | 5194.99 | 1.55 | 8047.04 | 5194.99 2014-01-11 00:36:00 | 5194.12 | 5194.99 | 5194.10 | 5194.10 | 7.18 | 37319.19 | 5194.77 2014-01-11 00:37:00 | 5194.09 | 5198.00 | 5194.00 | 5198.00 | 10.64 | 55257.68 | 5194.37 2014-01-11 00:38:00 | 5198.00 | 5199.00 | 5198.00 | 5199.00 | 0.58 | 3004.94 | 5198.86 2014-01-11 00:39:00 | 5198.00 | 5199.00 | 5198.00 | 5199.00 | 1.93 | 10006.67 | 5198.27 2014-01-11 00:40:00 | 5199.00 | 5199.00 | 5199.00 | 5199.00 | 0.85 | 4393.16 | 5199.00 2014-01-11 00:41:00 | 5199.89 | 5199.99 | 5199.00 | 5199.99 | 5.62 | 29233.09 | 5199.77 2014-01-11 00:42:00 | 5199.99 | 5200.00 | 5195.96 | 5195.96 | 37.18 | 193318.04 | 5199.38 2014-01-11 00:43:00 | 5200.00 | 5202.00 | 5195.48 | 5202.00 | 43.09 | 224043.79 | 5199.20 2014-01-11 00:44:00 | 5201.99 | 5208.00 | 5201.99 | 5208.00 | 8.24 | 42855.14 | 5203.39 2014-01-11 00:45:00 | 5209.00 | 5217.99 | 5207.92 | 5211.82 | 39.70 | 206916.60 | 5211.87 2014-01-11 00:46:00 | 5215.22 | 5230.00 | 5211.45 | 5223.00 | 35.37 | 184499.59 | 5216.42 2014-01-11 00:47:00 | 5224.87 | 5231.00 | 5224.00 | 5230.00 | 43.34 | 226530.15 | 5227.42 2014-01-11 00:48:00 | 5230.01 | 5234.57 | 5229.00 | 5230.00 | 30.46 | 159311.57 | 5230.02 2014-01-11 00:49:00 | 5230.00 | 5256.00 | 5228.00 | 5256.00 | 54.66 | 286281.38 | 5237.49 2014-01-11 00:50:00 | 5257.37 | 5266.00 | 5240.00 | 5245.00 | 8.90 | 46729.43 | 5252.27 2014-01-11 00:51:00 | 5249.00 | 5250.00 | 5243.00 | 5248.98 | 44.85 | 235354.66 | 5248.18 2014-01-11 00:52:00 | 5248.98 | 5255.33 | 5240.00 | 5243.00 | 13.43 | 70465.49 | 5248.43 2014-01-11 00:53:00 | 5256.00 | 5256.00 | 5250.00 | 5254.28 | 30.68 | 161100.08 | 5251.84 2014-01-11 00:54:00 | 5255.39 | 5261.00 | 5255.00 | 5260.00 | 23.51 | 123632.94 | 5258.51 2014-01-11 00:55:00 | 5259.01 | 5259.01 | 5250.00 | 5252.73 | 30.48 | 160120.75 | 5253.65 2014-01-11 00:56:00 | 5250.00 | 5255.99 | 5240.00 | 5242.01 | 78.93 | 414294.03 | 5248.81 2014-01-11 00:57:00 | 5250.00 | 5255.39 | 5242.01 | 5250.00 | 20.43 | 107219.61 | 5249.17 2014-01-11 00:58:00 | 5250.16 | 5255.88 | 5249.15 | 5255.88 | 53.44 | 280666.48 | 5251.99 2014-01-11 00:59:00 | 5255.88 | 5262.00 | 5255.88 | 5262.00 | 37.01 | 194659.81 | 5259.94 2014-01-11 01:00:00 | 5261.00 | 5268.80 | 5261.00 | 5268.80 | 23.30 | 122724.85 | 5266.93 2014-01-11 01:01:00 | 5268.00 | 5279.99 | 5268.00 | 5279.99 | 28.45 | 150010.07 | 5272.95 2014-01-11 01:02:00 | 5280.00 | 5288.00 | 5276.00 | 5287.00 | 54.07 | 285596.47 | 5281.68 2014-01-11 01:03:00 | 5286.00 | 5287.00 | 5280.60 | 5281.02 | 19.42 | 102609.26 | 5283.96 2014-01-11 01:04:00 | 5281.02 | 5285.00 | 5280.70 | 5284.00 | 11.87 | 62694.40 | 5281.31 2014-01-11 01:05:00 | 5284.99 | 5288.99 | 5281.10 | 5288.99 | 16.95 | 89588.80 | 5284.54 2014-01-11 01:06:00 | 5289.00 | 5290.00 | 5284.00 | 5284.00 | 28.50 | 150670.09 | 5286.67 2014-01-11 01:07:00 | 5283.40 | 5297.70 | 5280.00 | 5297.70 | 86.18 | 455816.75 | 5289.43 2014-01-11 01:08:00 | 5298.00 | 5306.00 | 5297.70 | 5300.10 | 63.56 | 336869.90 | 5300.45 2014-01-11 01:09:00 | 5305.00 | 5320.00 | 5300.00 | 5320.00 | 57.72 | 306661.35 | 5312.82 2014-01-11 01:10:00 | 5320.00 | 5329.99 | 5300.00 | 5318.67 | 99.21 | 527444.03 | 5316.23 2014-01-11 01:11:00 | 5320.00 | 5329.00 | 5319.00 | 5328.80 | 30.80 | 163933.12 | 5322.50 2014-01-11 01:12:00 | 5328.80 | 5330.00 | 5320.01 | 5328.00 | 52.68 | 280696.14 | 5328.73 2014-01-11 01:13:00 | 5330.00 | 5335.00 | 5320.00 | 5330.00 | 58.01 | 309052.11 | 5327.47 2014-01-11 01:14:00 | 5330.00 | 5345.00 | 5330.00 | 5340.36 | 18.00 | 96084.33 | 5336.83 2014-01-11 01:15:00 | 5340.36 | 5348.99 | 5335.00 | 5335.00 | 90.52 | 483511.25 | 5341.37 2014-01-11 01:16:00 | 5338.01 | 5340.00 | 5300.02 | 5320.00 | 72.53 | 385924.13 | 5321.26 2014-01-11 01:17:00 | 5320.00 | 5328.99 | 5315.02 | 5328.00 | 57.89 | 308099.25 | 5322.06 2014-01-11 01:18:00 | 5316.01 | 5325.00 | 5300.00 | 5302.03 | 20.88 | 110871.76 | 5309.44 2014-01-11 01:19:00 | 5308.36 | 5308.36 | 5285.00 | 5301.99 | 27.82 | 147525.78 | 5302.87 2014-01-11 01:20:00 | 5302.00 | 5310.00 | 5300.00 | 5310.00 | 65.19 | 345697.27 | 5302.67 2014-01-11 01:21:00 | 5310.00 | 5330.00 | 5310.00 | 5324.98 | 36.73 | 195429.39 | 5320.12 2014-01-11 01:22:00 | 5320.00 | 5330.00 | 5315.32 | 5320.00 | 93.12 | 495615.66 | 5322.33 2014-01-11 01:23:00 | 5315.11 | 5320.01 | 5315.00 | 5316.00 | 29.49 | 156793.64 | 5317.20 2014-01-11 01:24:00 | 5319.40 | 5319.40 | 5311.01 | 5311.01 | 27.43 | 145766.43 | 5313.35 2014-01-11 01:25:00 | 5311.01 | 5314.40 | 5304.01 | 5304.01 | 47.56 | 252404.70 | 5307.53 2014-01-11 01:26:00 | 5304.00 | 5304.00 | 5288.60 | 5288.60 | 78.09 | 413626.06 | 5296.92 2014-01-11 01:27:00 | 5288.60 | 5298.00 | 5281.00 | 5288.01 | 23.12 | 122308.13 | 5290.14 2014-01-11 01:28:00 | 5288.77 | 5300.00 | 5288.01 | 5297.00 | 69.85 | 369765.27 | 5293.40 2014-01-11 01:29:00 | 5297.00 | 5300.00 | 5293.00 | 5300.00 | 16.98 | 89992.12 | 5299.27 2014-01-11 01:30:00 | 5299.00 | 5311.00 | 5299.00 | 5301.21 | 76.72 | 406871.05 | 5303.12 2014-01-11 01:31:00 | 5306.99 | 5309.99 | 5303.01 | 5305.54 | 61.86 | 328296.79 | 5307.35 2014-01-11 01:32:00 | 5309.97 | 5309.98 | 5299.99 | 5306.00 | 43.41 | 230199.81 | 5303.04 2014-01-11 01:33:00 | 5308.88 | 5309.90 | 5300.00 | 5305.03 | 62.07 | 329270.11 | 5304.65 2014-01-11 01:34:00 | 5304.21 | 5309.90 | 5300.00 | 5309.90 | 45.63 | 242032.29 | 5304.35 2014-01-11 01:35:00 | 5309.99 | 5314.98 | 5309.90 | 5313.00 | 37.57 | 199524.74 | 5310.46 2014-01-11 01:36:00 | 5310.00 | 5310.00 | 5301.22 | 5309.88 | 75.49 | 400660.75 | 5307.68 2014-01-11 01:37:00 | 5308.88 | 5309.88 | 5303.00 | 5308.26 | 13.76 | 73008.96 | 5305.50 2014-01-11 01:38:00 | 5307.67 | 5320.00 | 5307.67 | 5320.00 | 42.54 | 226119.45 | 5315.58 2014-01-11 01:39:00 | 5315.00 | 5322.66 | 5310.00 | 5319.00 | 66.02 | 350949.87 | 5315.65 2014-01-11 01:40:00 | 5320.00 | 5328.90 | 5320.00 | 5325.01 | 72.30 | 384936.18 | 5324.23 2014-01-11 01:41:00 | 5325.01 | 5330.00 | 5325.01 | 5330.00 | 19.00 | 101254.11 | 5328.60 2014-01-11 01:42:00 | 5330.00 | 5348.00 | 5330.00 | 5341.00 | 20.14 | 107483.10 | 5338.12 2014-01-11 01:43:00 | 5344.85 | 5349.00 | 5340.00 | 5345.00 | 76.03 | 406257.06 | 5343.31 2014-01-11 01:44:00 | 5345.00 | 5346.00 | 5340.00 | 5340.00 | 50.87 | 271809.68 | 5343.33 2014-01-11 01:45:00 | 5340.00 | 5343.99 | 5326.00 | 5326.00 | 90.58 | 483518.86 | 5337.91 2014-01-11 01:46:00 | 5329.56 | 5337.50 | 5327.03 | 5337.00 | 64.53 | 343917.40 | 5329.99 2014-01-11 01:47:00 | 5331.17 | 5337.50 | 5331.01 | 5337.50 | 26.76 | 142784.61 | 5335.95 2014-01-11 01:48:00 | 5337.50 | 5348.00 | 5337.50 | 5340.00 | 29.49 | 157533.39 | 5342.47 2014-01-11 01:49:00 | 5346.00 | 5346.00 | 5341.00 | 5346.00 | 15.22 | 81324.27 | 5344.30 2014-01-11 01:50:00 | 5346.00 | 5349.00 | 5345.01 | 5348.00 | 30.26 | 161795.29 | 5347.37 2014-01-11 01:51:00 | 5349.00 | 5350.00 | 5348.00 | 5350.00 | 42.48 | 227202.80 | 5349.09 2014-01-11 01:52:00 | 5349.00 | 5350.00 | 5341.00 | 5341.01 | 48.45 | 258943.97 | 5344.45 2014-01-11 01:53:00 | 5340.00 | 5341.00 | 5330.99 | 5335.00 | 56.19 | 299951.31 | 5338.07 2014-01-11 01:54:00 | 5336.99 | 5348.00 | 5330.00 | 5341.00 | 32.62 | 174131.95 | 5337.54 2014-01-11 01:55:00 | 5343.92 | 5350.00 | 5342.28 | 5350.00 | 70.85 | 378912.10 | 5348.39 2014-01-11 01:56:00 | 5348.00 | 5367.00 | 5345.52 | 5347.00 | 76.52 | 409327.78 | 5349.50 2014-01-11 01:57:00 | 5363.63 | 5367.00 | 5350.00 | 5350.00 | 57.41 | 307652.30 | 5359.33 2014-01-11 01:58:00 | 5350.00 | 5366.00 | 5347.00 | 5347.00 | 20.64 | 110460.59 | 5353.07 2014-01-11 01:59:00 | 5350.00 | 5360.00 | 5345.00 | 5350.00 | 74.61 | 399221.22 | 5350.63 2014-01-11 02:00:00 | 5350.00 | 5354.46 | 5341.11 | 5344.15 | 75.88 | 405699.47 | 5346.95 2014-01-11 02:01:00 | 5350.00 | 5350.00 | 5345.00 | 5348.00 | 14.29 | 76401.97 | 5348.41 2014-01-11 02:02:00 | 5348.00 | 5357.00 | 5348.00 | 5357.00 | 36.87 | 197351.67 | 5352.35 2014-01-11 02:03:00 | 5355.50 | 5366.99 | 5350.00 | 5360.00 | 54.36 | 291240.13 | 5357.22 2014-01-11 02:04:00 | 5360.00 | 5379.00 | 5356.00 | 5356.01 | 56.27 | 301753.28 | 5362.21 2014-01-11 02:05:00 | 5356.00 | 5375.00 | 5355.00 | 5360.00 | 34.06 | 182641.64 | 5362.19 2014-01-11 02:06:00 | 5360.01 | 5379.00 | 5355.00 | 5363.17 | 57.14 | 306562.49 | 5365.21 2014-01-11 02:07:00 | 5373.40 | 5380.00 | 5365.00 | 5374.50 | 63.11 | 339280.79 | 5375.94 2014-01-11 02:08:00 | 5375.00 | 5386.02 | 5374.00 | 5386.02 | 44.10 | 237366.89 | 5382.59 2014-01-11 02:09:00 | 5386.90 | 5390.00 | 5377.50 | 5386.00 | 97.37 | 524384.62 | 5385.32 2014-01-11 02:10:00 | 5386.00 | 5400.00 | 5386.00 | 5399.00 | 108.37 | 584646.69 | 5394.76 2014-01-11 02:11:00 | 5390.00 | 5400.00 | 5390.00 | 5391.01 | 133.12 | 718224.68 | 5395.24 2014-01-11 02:12:00 | 5398.00 | 5400.00 | 5368.00 | 5374.00 | 81.61 | 439388.76 | 5383.87 2014-01-11 02:13:00 | 5380.00 | 5388.00 | 5376.00 | 5378.00 | 34.53 | 185784.88 | 5380.08 2014-01-11 02:14:00 | 5377.00 | 5384.98 | 5346.38 | 5346.85 | 100.30 | 538324.83 | 5367.36 2014-01-11 02:15:00 | 5350.00 | 5350.00 | 5330.00 | 5350.00 | 94.78 | 506441.75 | 5343.17 2014-01-11 02:16:00 | 5350.00 | 5369.99 | 5344.00 | 5359.99 | 48.64 | 260528.22 | 5356.25 2014-01-11 02:17:00 | 5359.99 | 5359.99 | 5351.00 | 5351.00 | 77.77 | 416465.84 | 5355.30 2014-01-11 02:18:00 | 5354.00 | 5359.00 | 5344.11 | 5359.00 | 66.67 | 356961.87 | 5354.24 2014-01-11 02:19:00 | 5359.00 | 5369.00 | 5351.00 | 5369.00 | 85.51 | 458642.01 | 5363.79 2014-01-11 02:20:00 | 5369.90 | 5379.80 | 5368.00 | 5373.00 | 58.66 | 315055.33 | 5370.60 2014-01-11 02:21:00 | 5373.00 | 5380.00 | 5370.00 | 5370.00 | 24.94 | 134016.67 | 5373.56 2014-01-11 02:22:00 | 5371.00 | 5380.50 | 5368.00 | 5369.89 | 40.89 | 219704.48 | 5372.67 2014-01-11 02:23:00 | 5368.02 | 5378.84 | 5360.00 | 5370.00 | 44.24 | 237734.11 | 5373.37 2014-01-11 02:24:00 | 5369.88 | 5378.00 | 5361.11 | 5371.87 | 62.75 | 336682.37 | 5365.71 2014-01-11 02:25:00 | 5370.00 | 5376.99 | 5366.00 | 5366.00 | 19.88 | 106783.58 | 5370.87 2014-01-11 02:26:00 | 5363.58 | 5366.00 | 5360.12 | 5365.00 | 55.14 | 295719.53 | 5363.55 2014-01-11 02:27:00 | 5364.99 | 5375.00 | 5364.99 | 5369.00 | 28.13 | 150999.97 | 5368.12 2014-01-11 02:28:00 | 5375.00 | 5388.00 | 5370.00 | 5376.26 | 37.09 | 199555.79 | 5380.75 2014-01-11 02:29:00 | 5380.00 | 5388.00 | 5379.00 | 5388.00 | 82.05 | 441640.28 | 5382.90 2014-01-11 02:30:00 | 5388.00 | 5388.00 | 5370.00 | 5378.00 | 40.50 | 217796.43 | 5378.22 2014-01-11 02:31:00 | 5378.00 | 5385.00 | 5378.00 | 5383.00 | 22.40 | 120490.58 | 5380.00 2014-01-11 02:32:00 | 5383.00 | 5385.00 | 5350.00 | 5380.00 | 110.95 | 596102.37 | 5372.57 2014-01-11 02:33:00 | 5380.37 | 5381.61 | 5379.99 | 5380.00 | 27.55 | 148221.14 | 5380.47 2014-01-11 02:34:00 | 5380.00 | 5380.00 | 5376.00 | 5377.00 | 19.97 | 107407.51 | 5377.90 2014-01-11 02:35:00 | 5377.00 | 5377.00 | 5375.00 | 5376.00 | 8.68 | 46647.82 | 5376.03 2014-01-11 02:36:00 | 5373.12 | 5373.12 | 5366.11 | 5367.99 | 23.31 | 125119.43 | 5368.55 2014-01-11 02:37:00 | 5367.99 | 5367.99 | 5353.00 | 5359.99 | 21.85 | 117112.59 | 5361.07 2014-01-11 02:38:00 | 5359.99 | 5370.00 | 5355.00 | 5359.98 | 15.09 | 80880.29 | 5361.64 2014-01-11 02:39:00 | 5358.00 | 5368.00 | 5353.16 | 5368.00 | 84.90 | 454840.98 | 5357.56 2014-01-11 02:40:00 | 5360.00 | 5360.67 | 5353.00 | 5359.99 | 93.61 | 501422.47 | 5356.79 2014-01-11 02:41:00 | 5358.00 | 5362.00 | 5358.00 | 5358.00 | 21.90 | 117342.48 | 5358.84 2014-01-11 02:42:00 | 5357.99 | 5363.77 | 5355.00 | 5355.00 | 28.94 | 155075.38 | 5359.07 2014-01-11 02:43:00 | 5355.00 | 5355.00 | 5345.00 | 5345.00 | 65.16 | 348625.21 | 5350.05 2014-01-11 02:44:00 | 5345.00 | 5349.99 | 5340.00 | 5340.00 | 30.18 | 161235.47 | 5342.11 2014-01-11 02:45:00 | 5339.99 | 5340.00 | 5332.23 | 5336.00 | 71.88 | 383664.22 | 5337.42 2014-01-11 02:46:00 | 5336.00 | 5340.00 | 5332.23 | 5339.99 | 88.95 | 474863.53 | 5338.30 2014-01-11 02:47:00 | 5339.00 | 5345.00 | 5336.02 | 5345.00 | 86.34 | 461128.66 | 5340.97 2014-01-11 02:48:00 | 5342.01 | 5345.00 | 5339.99 | 5342.20 | 34.08 | 182057.39 | 5342.37 2014-01-11 02:49:00 | 5343.00 | 5344.38 | 5339.99 | 5340.00 | 24.99 | 133455.31 | 5341.42 2014-01-11 02:50:00 | 5340.00 | 5345.00 | 5339.99 | 5339.99 | 29.55 | 157874.93 | 5342.28 2014-01-11 02:51:00 | 5340.99 | 5343.84 | 5339.99 | 5340.03 | 55.71 | 297548.69 | 5341.32 2014-01-11 02:52:00 | 5343.10 | 5345.00 | 5333.02 | 5334.29 | 44.88 | 239525.12 | 5337.37 2014-01-11 02:53:00 | 5333.03 | 5340.00 | 5330.00 | 5330.01 | 71.99 | 383906.72 | 5333.15 2014-01-11 02:54:00 | 5330.01 | 5335.46 | 5330.01 | 5332.40 | 16.30 | 86881.54 | 5331.79 2014-01-11 02:55:00 | 5331.08 | 5338.00 | 5330.00 | 5335.20 | 128.45 | 685149.89 | 5333.98 2014-01-11 02:56:00 | 5331.72 | 5340.00 | 5330.00 | 5332.01 | 76.82 | 409736.94 | 5333.94 2014-01-11 02:57:00 | 5332.01 | 5338.00 | 5330.00 | 5330.00 | 65.75 | 350502.87 | 5330.84 2014-01-11 02:58:00 | 5330.00 | 5330.02 | 5330.00 | 5330.02 | 39.90 | 212651.09 | 5330.00 2014-01-11 02:59:00 | 5329.99 | 5330.00 | 5329.99 | 5330.00 | 7.94 | 42304.20 | 5330.00 2014-01-11 03:00:00 | 5330.00 | 5333.00 | 5326.00 | 5326.00 | 18.63 | 99275.52 | 5329.66 2014-01-11 03:01:00 | 5326.00 | 5326.00 | 5311.00 | 5322.99 | 46.25 | 246130.91 | 5321.75 2014-01-11 03:02:00 | 5317.00 | 5324.99 | 5310.20 | 5310.21 | 43.66 | 231998.96 | 5313.40 2014-01-11 03:03:00 | 5310.20 | 5310.20 | 5300.00 | 5301.00 | 72.05 | 382191.35 | 5304.90 2014-01-11 03:04:00 | 5301.00 | 5301.00 | 5294.00 | 5295.00 | 46.14 | 244441.57 | 5297.82 2014-01-11 03:05:00 | 5290.00 | 5294.00 | 5280.00 | 5281.00 | 71.64 | 378778.17 | 5287.54 2014-01-11 03:06:00 | 5270.23 | 5285.00 | 5240.00 | 5250.00 | 96.01 | 505894.17 | 5269.18 2014-01-11 03:07:00 | 5246.65 | 5255.00 | 5201.00 | 5220.00 | 69.80 | 365377.48 | 5234.93 2014-01-11 03:08:00 | 5220.00 | 5239.99 | 5205.00 | 5229.54 | 97.55 | 509347.74 | 5221.29 2014-01-11 03:09:00 | 5239.97 | 5240.00 | 5228.20 | 5239.00 | 74.42 | 389818.34 | 5238.23 2014-01-11 03:10:00 | 5240.00 | 5265.00 | 5235.91 | 5265.00 | 45.83 | 240631.81 | 5250.53 2014-01-11 03:11:00 | 5266.66 | 5279.00 | 5255.00 | 5279.00 | 29.26 | 153972.84 | 5262.77 2014-01-11 03:12:00 | 5279.00 | 5292.00 | 5274.00 | 5290.72 | 20.26 | 107018.33 | 5283.55 2014-01-11 03:13:00 | 5292.00 | 5294.44 | 5290.00 | 5294.00 | 32.34 | 171160.79 | 5292.71 2014-01-11 03:14:00 | 5294.00 | 5302.00 | 5294.00 | 5302.00 | 70.83 | 375352.58 | 5299.05 2014-01-11 03:15:00 | 5302.00 | 5324.99 | 5300.00 | 5300.00 | 37.03 | 196387.56 | 5304.19 2014-01-11 03:16:00 | 5299.00 | 5320.00 | 5297.00 | 5297.00 | 87.98 | 466277.81 | 5300.06 2014-01-11 03:17:00 | 5296.00 | 5300.00 | 5290.00 | 5298.50 | 140.63 | 744772.40 | 5295.97 2014-01-11 03:18:00 | 5298.50 | 5300.00 | 5285.05 | 5285.91 | 72.14 | 381630.60 | 5290.43 2014-01-11 03:19:00 | 5290.00 | 5290.00 | 5260.00 | 5270.00 | 83.77 | 441412.08 | 5269.08 2014-01-11 03:20:00 | 5277.77 | 5280.00 | 5270.02 | 5272.65 | 61.70 | 325466.72 | 5274.82 2014-01-11 03:21:00 | 5271.03 | 5271.03 | 5267.00 | 5271.03 | 22.35 | 117788.95 | 5269.26 2014-01-11 03:22:00 | 5271.03 | 5284.99 | 5271.03 | 5284.99 | 94.90 | 500535.86 | 5274.29 2014-01-11 03:23:00 | 5297.92 | 5299.08 | 5288.99 | 5294.41 | 100.21 | 530452.53 | 5293.51 2014-01-11 03:24:00 | 5298.00 | 5299.00 | 5289.00 | 5289.00 | 55.99 | 296274.91 | 5291.38 2014-01-11 03:25:00 | 5289.00 | 5299.00 | 5289.00 | 5297.30 | 22.91 | 121333.80 | 5295.64 2014-01-11 03:26:00 | 5298.00 | 5310.16 | 5297.00 | 5310.00 | 69.15 | 366802.28 | 5304.29 2014-01-11 03:27:00 | 5308.00 | 5318.92 | 5308.00 | 5316.00 | 62.83 | 333917.91 | 5314.71 2014-01-11 03:28:00 | 5319.99 | 5320.00 | 5308.19 | 5313.00 | 68.84 | 365815.85 | 5313.85 2014-01-11 03:29:00 | 5310.00 | 5310.00 | 5302.00 | 5302.00 | 11.18 | 59328.51 | 5307.14 2014-01-11 03:30:00 | 5302.93 | 5306.99 | 5301.56 | 5306.99 | 69.64 | 369360.98 | 5303.63 2014-01-11 03:31:00 | 5306.99 | 5310.00 | 5306.00 | 5309.00 | 44.07 | 233921.98 | 5307.84 2014-01-11 03:32:00 | 5309.00 | 5318.99 | 5307.00 | 5318.00 | 10.46 | 55604.72 | 5315.94 2014-01-11 03:33:00 | 5318.00 | 5325.67 | 5317.00 | 5325.67 | 32.25 | 171633.09 | 5322.12 2014-01-11 03:34:00 | 5326.00 | 5335.00 | 5323.00 | 5335.00 | 65.67 | 349954.39 | 5329.07 2014-01-11 03:35:00 | 5334.40 | 5336.87 | 5325.00 | 5335.00 | 10.86 | 57926.86 | 5334.46 2014-01-11 03:36:00 | 5335.00 | 5339.00 | 5330.00 | 5335.00 | 113.31 | 604563.81 | 5335.34 2014-01-11 03:37:00 | 5335.00 | 5340.00 | 5335.00 | 5340.00 | 16.79 | 89649.68 | 5338.20 2014-01-11 03:38:00 | 5340.00 | 5340.00 | 5335.00 | 5336.00 | 30.95 | 165217.06 | 5338.37 2014-01-11 03:39:00 | 5336.00 | 5339.00 | 5333.33 | 5338.20 | 38.77 | 206887.17 | 5336.68 2014-01-11 03:40:00 | 5338.20 | 5339.00 | 5335.01 | 5338.20 | 3.16 | 16846.87 | 5338.04 2014-01-11 03:41:00 | 5339.99 | 5339.99 | 5339.90 | 5339.90 | 6.16 | 32893.91 | 5339.92 2014-01-11 03:42:00 | 5339.10 | 5340.01 | 5339.10 | 5340.01 | 21.21 | 113260.45 | 5339.96 2014-01-11 03:43:00 | 5340.61 | 5343.00 | 5340.61 | 5343.00 | 4.05 | 21660.48 | 5342.99 2014-01-11 03:44:00 | 5343.00 | 5343.00 | 5335.18 | 5336.00 | 49.84 | 266086.39 | 5338.49 2014-01-11 03:45:00 | 5338.24 | 5338.24 | 5331.00 | 5331.00 | 40.03 | 213506.39 | 5333.53 2014-01-11 03:46:00 | 5331.00 | 5331.00 | 5318.00 | 5318.00 | 61.41 | 327108.16 | 5326.80 2014-01-11 03:47:00 | 5325.00 | 5331.10 | 5320.00 | 5331.10 | 14.09 | 75064.16 | 5326.34 2014-01-11 03:48:00 | 5333.33 | 5338.00 | 5333.33 | 5338.00 | 13.02 | 69472.74 | 5337.08 2014-01-11 03:49:00 | 5338.00 | 5338.88 | 5336.00 | 5337.02 | 11.39 | 60797.51 | 5337.80 2014-01-11 03:50:00 | 5338.88 | 5341.00 | 5337.03 | 5338.88 | 4.22 | 22507.70 | 5339.91 2014-01-11 03:51:00 | 5340.00 | 5345.00 | 5339.00 | 5339.01 | 9.60 | 51307.41 | 5342.85 2014-01-11 03:52:00 | 5339.01 | 5345.00 | 5339.00 | 5344.99 | 20.61 | 110102.36 | 5342.96 2014-01-11 03:53:00 | 5340.00 | 5344.99 | 5339.00 | 5339.01 | 71.05 | 379542.56 | 5341.98 2014-01-11 03:54:00 | 5339.00 | 5339.01 | 5319.40 | 5319.40 | 8.87 | 47308.31 | 5331.72 2014-01-11 03:55:00 | 5319.40 | 5319.40 | 5300.00 | 5310.00 | 30.13 | 159968.36 | 5309.62 2014-01-11 03:56:00 | 5309.00 | 5310.10 | 5305.67 | 5310.01 | 34.19 | 181472.46 | 5308.54 2014-01-11 03:57:00 | 5311.86 | 5327.18 | 5310.01 | 5317.09 | 50.91 | 270524.72 | 5313.78 2014-01-11 03:58:00 | 5315.60 | 5329.00 | 5315.60 | 5319.01 | 12.00 | 63846.34 | 5319.20 2014-01-11 03:59:00 | 5323.10 | 5324.59 | 5315.10 | 5316.00 | 34.03 | 181100.08 | 5321.31 2014-01-11 04:00:00 | 5318.77 | 5320.00 | 5310.55 | 5314.99 | 56.78 | 301871.82 | 5316.52 2014-01-11 04:01:00 | 5313.66 | 5315.00 | 5310.17 | 5315.00 | 29.60 | 157270.24 | 5314.08 2014-01-11 04:02:00 | 5315.00 | 5318.00 | 5313.00 | 5318.00 | 2.42 | 12861.48 | 5314.66 2014-01-11 04:03:00 | 5318.00 | 5318.00 | 5310.00 | 5313.00 | 12.95 | 68785.92 | 5312.88 2014-01-11 04:04:00 | 5310.10 | 5310.10 | 5305.00 | 5305.00 | 9.68 | 51405.13 | 5308.25 2014-01-11 04:05:00 | 5305.00 | 5307.99 | 5295.00 | 5299.99 | 26.35 | 139678.41 | 5301.89 2014-01-11 04:06:00 | 5297.00 | 5298.00 | 5290.00 | 5295.00 | 17.61 | 93220.52 | 5294.51 2014-01-11 04:07:00 | 5291.18 | 5299.99 | 5290.00 | 5295.98 | 51.44 | 272431.20 | 5296.41 2014-01-11 04:08:00 | 5295.71 | 5310.00 | 5295.71 | 5305.01 | 20.50 | 108776.17 | 5305.12 2014-01-11 04:09:00 | 5313.00 | 5313.00 | 5299.57 | 5309.00 | 58.97 | 312976.85 | 5307.84 2014-01-11 04:10:00 | 5308.00 | 5310.00 | 5307.26 | 5310.00 | 9.61 | 51039.36 | 5309.41 2014-01-11 04:11:00 | 5309.00 | 5312.00 | 5309.00 | 5312.00 | 17.31 | 91900.58 | 5310.02 2014-01-11 04:12:00 | 5311.99 | 5311.99 | 5301.10 | 5308.00 | 22.47 | 119212.99 | 5306.61 2014-01-11 04:13:00 | 5308.00 | 5308.00 | 5295.28 | 5295.81 | 31.15 | 165038.61 | 5298.53 2014-01-11 04:14:00 | 5295.00 | 5295.78 | 5290.00 | 5290.00 | 10.24 | 54196.68 | 5292.64 2014-01-11 04:15:00 | 5290.00 | 5290.00 | 5285.10 | 5288.00 | 30.28 | 160100.90 | 5287.52 2014-01-11 04:16:00 | 5288.00 | 5301.13 | 5288.00 | 5300.00 | 19.00 | 100585.68 | 5295.10 2014-01-11 04:17:00 | 5297.85 | 5298.59 | 5294.84 | 5296.32 | 20.16 | 106789.39 | 5297.09 2014-01-11 04:18:00 | 5296.77 | 5299.00 | 5296.77 | 5297.00 | 25.23 | 133651.01 | 5297.10 2014-01-11 04:19:00 | 5293.79 | 5295.70 | 5292.07 | 5292.07 | 6.29 | 33288.86 | 5294.03 2014-01-11 04:20:00 | 5292.07 | 5292.07 | 5291.00 | 5291.00 | 2.45 | 12948.29 | 5291.50 2014-01-11 04:21:00 | 5290.99 | 5292.00 | 5287.49 | 5290.00 | 34.91 | 184614.32 | 5288.90 2014-01-11 04:22:00 | 5290.00 | 5290.00 | 5287.11 | 5287.11 | 9.97 | 52740.35 | 5289.37 2014-01-11 04:23:00 | 5287.32 | 5287.33 | 5284.00 | 5284.00 | 13.55 | 71607.26 | 5286.62 2014-01-11 04:24:00 | 5284.00 | 5284.00 | 5280.00 | 5280.00 | 23.45 | 123849.76 | 5280.99 2014-01-11 04:25:00 | 5281.20 | 5287.24 | 5280.90 | 5287.24 | 23.23 | 122765.80 | 5284.11 2014-01-11 04:26:00 | 5288.00 | 5292.00 | 5282.01 | 5290.00 | 28.65 | 151555.69 | 5289.53 2014-01-11 04:27:00 | 5292.07 | 5299.99 | 5290.60 | 5295.76 | 2.21 | 11715.97 | 5294.16 2014-01-11 04:28:00 | 5296.00 | 5296.00 | 5295.99 | 5296.00 | 5.69 | 30139.53 | 5296.00 2014-01-11 04:29:00 | 5296.00 | 5296.00 | 5295.76 | 5295.76 | 3.12 | 16501.96 | 5295.88 2014-01-11 04:30:00 | 5293.00 | 5295.00 | 5293.00 | 5293.00 | 11.54 | 61077.95 | 5293.18 2014-01-11 04:31:00 | 5292.52 | 5292.52 | 5283.00 | 5283.00 | 56.60 | 299142.03 | 5284.91 2014-01-11 04:32:00 | 5282.99 | 5283.00 | 5280.00 | 5282.98 | 7.92 | 41800.37 | 5281.16 2014-01-11 04:33:00 | 5283.00 | 5283.00 | 5281.00 | 5281.00 | 14.80 | 78186.40 | 5282.86 2014-01-11 04:34:00 | 5283.00 | 5283.00 | 5281.00 | 5282.98 | 7.43 | 39242.60 | 5281.64 2014-01-11 04:35:00 | 5283.00 | 5292.52 | 5282.00 | 5292.52 | 21.84 | 115595.88 | 5292.12 2014-01-11 04:36:00 | 5292.52 | 5292.52 | 5281.52 | 5281.52 | 26.32 | 139155.97 | 5287.48 2014-01-11 04:37:00 | 5283.10 | 5289.75 | 5283.10 | 5285.67 | 46.80 | 247378.72 | 5285.64 2014-01-11 04:38:00 | 5288.00 | 5288.00 | 5285.88 | 5285.88 | 1.66 | 8765.12 | 5286.56 2014-01-11 04:39:00 | 5287.62 | 5288.01 | 5287.07 | 5288.00 | 2.58 | 13657.68 | 5287.53 2014-01-11 04:40:00 | 5290.00 | 5290.00 | 5289.00 | 5290.00 | 3.03 | 16048.66 | 5289.60 2014-01-11 04:41:00 | 5290.00 | 5290.00 | 5287.40 | 5290.00 | 3.90 | 20616.11 | 5288.89 2014-01-11 04:42:00 | 5289.01 | 5291.99 | 5288.79 | 5290.00 | 18.66 | 98694.00 | 5290.20 2014-01-11 04:43:00 | 5291.99 | 5299.99 | 5291.99 | 5299.99 | 7.03 | 37244.32 | 5297.16 2014-01-11 04:44:00 | 5299.00 | 5299.99 | 5295.00 | 5299.99 | 14.60 | 77362.88 | 5298.10 2014-01-11 04:45:00 | 5299.88 | 5300.00 | 5299.88 | 5299.88 | 21.53 | 114118.76 | 5299.96 2014-01-11 04:46:00 | 5299.99 | 5300.00 | 5299.98 | 5300.00 | 9.49 | 50323.44 | 5299.99 2014-01-11 04:47:00 | 5301.00 | 5305.00 | 5300.00 | 5300.00 | 20.27 | 107482.98 | 5301.78 2014-01-11 04:48:00 | 5300.00 | 5304.37 | 5294.22 | 5294.22 | 8.81 | 46692.42 | 5300.54 2014-01-11 04:49:00 | 5294.40 | 5295.00 | 5294.40 | 5295.00 | 1.34 | 7116.03 | 5294.66 2014-01-11 04:50:00 | 5294.25 | 5299.69 | 5294.22 | 5299.69 | 2.43 | 12870.55 | 5296.52 2014-01-11 04:51:00 | 5299.00 | 5299.00 | 5299.00 | 5299.00 | 2.10 | 11138.50 | 5299.00 2014-01-11 04:52:00 | 5295.02 | 5299.00 | 5295.02 | 5299.00 | 2.82 | 14930.82 | 5298.38 2014-01-11 04:53:00 | 5299.00 | 5299.00 | 5295.43 | 5295.43 | 14.83 | 78559.25 | 5298.39 2014-01-11 04:54:00 | 5298.00 | 5298.00 | 5295.20 | 5297.99 | 0.66 | 3486.04 | 5297.93 2014-01-11 04:55:00 | 5297.99 | 5298.98 | 5297.99 | 5298.98 | 4.44 | 23540.11 | 5298.25 2014-01-11 04:56:00 | 5299.00 | 5299.00 | 5298.98 | 5299.00 | 9.37 | 49625.12 | 5299.00 2014-01-11 04:57:00 | 5298.99 | 5299.00 | 5298.99 | 5299.00 | 5.38 | 28487.41 | 5299.00 2014-01-11 04:58:00 | 5299.00 | 5299.01 | 5297.99 | 5299.01 | 9.59 | 50817.32 | 5298.99 2014-01-11 04:59:00 | 5299.01 | 5300.00 | 5299.01 | 5299.01 | 2.59 | 13699.73 | 5299.70 2014-01-11 05:00:00 | 5299.01 | 5299.01 | 5299.01 | 5299.01 | 1.00 | 5299.01 | 5299.01 2014-01-11 05:01:00 | 5299.01 | 5299.01 | 5299.01 | 5299.01 | 0.03 | 137.77 | 5299.01 2014-01-11 05:02:00 | 5299.00 | 5299.96 | 5295.20 | 5295.20 | 15.19 | 80465.95 | 5298.69 2014-01-11 05:03:00 | 5295.20 | 5298.97 | 5295.20 | 5297.38 | 1.66 | 8776.45 | 5296.59 2014-01-11 05:04:00 | 5297.38 | 5298.00 | 5295.21 | 5295.24 | 6.33 | 33504.00 | 5297.08 2014-01-11 05:05:00 | 5295.24 | 5295.25 | 5288.00 | 5288.00 | 13.77 | 72894.41 | 5293.33 2014-01-11 05:06:00 | 5288.00 | 5297.99 | 5281.02 | 5283.61 | 32.39 | 171314.16 | 5288.78 2014-01-11 05:07:00 | 5283.47 | 5295.40 | 5282.93 | 5293.73 | 14.14 | 74814.25 | 5290.22 2014-01-11 05:08:00 | 5293.93 | 5295.00 | 5292.00 | 5295.00 | 2.18 | 11530.83 | 5294.23 2014-01-11 05:09:00 | 5294.99 | 5295.00 | 5293.06 | 5295.00 | 10.01 | 53005.41 | 5293.66 2014-01-11 05:10:00 | 5295.00 | 5295.00 | 5291.00 | 5291.00 | 0.44 | 2343.97 | 5291.12 2014-01-11 05:11:00 | 5292.00 | 5292.57 | 5292.00 | 5292.57 | 0.80 | 4249.67 | 5292.24 2014-01-11 05:12:00 | 5294.97 | 5294.98 | 5294.97 | 5294.98 | 2.00 | 10589.95 | 5294.97 2014-01-11 05:13:00 | 5294.98 | 5294.98 | 5290.02 | 5290.02 | 8.13 | 43030.76 | 5292.19 2014-01-11 05:14:00 | 5285.01 | 5285.01 | 5283.00 | 5284.99 | 5.41 | 28588.09 | 5284.31 2014-01-11 05:15:00 | 5285.01 | 5287.00 | 5285.01 | 5287.00 | 12.53 | 66245.68 | 5286.97 2014-01-11 05:16:00 | 5287.00 | 5287.00 | 5287.00 | 5287.00 | 0.76 | 4039.27 | 5287.00 2014-01-11 05:17:00 | 5287.00 | 5287.00 | 5286.00 | 5287.00 | 3.72 | 19672.63 | 5286.92 2014-01-11 05:18:00 | 5286.00 | 5286.00 | 5282.00 | 5282.00 | 5.44 | 28755.81 | 5284.05 2014-01-11 05:19:00 | 5286.00 | 5286.00 | 5281.00 | 5281.00 | 59.33 | 313477.32 | 5283.98 2014-01-11 05:20:00 | 5282.00 | 5285.99 | 5281.00 | 5281.22 | 21.72 | 114758.88 | 5282.83 2014-01-11 05:21:00 | 5282.41 | 5284.90 | 5281.00 | 5282.22 | 4.37 | 23082.60 | 5283.27 2014-01-11 05:22:00 | 5281.01 | 5281.01 | 5276.10 | 5278.00 | 22.56 | 119091.73 | 5279.36 2014-01-11 05:23:00 | 5277.98 | 5290.00 | 5277.98 | 5290.00 | 13.06 | 69025.93 | 5284.08 2014-01-11 05:24:00 | 5288.00 | 5288.00 | 5281.03 | 5288.00 | 3.62 | 19103.58 | 5284.53 2014-01-11 05:25:00 | 5287.49 | 5287.80 | 5282.31 | 5286.00 | 29.26 | 154667.19 | 5285.42 2014-01-11 05:26:00 | 5286.00 | 5286.00 | 5282.71 | 5286.00 | 12.12 | 64034.53 | 5285.12 2014-01-11 05:27:00 | 5286.00 | 5287.00 | 5285.01 | 5287.00 | 14.16 | 74876.92 | 5286.80 2014-01-11 05:28:00 | 5287.00 | 5293.00 | 5287.00 | 5290.41 | 31.06 | 164324.07 | 5290.71 2014-01-11 05:29:00 | 5290.41 | 5296.00 | 5290.00 | 5292.88 | 14.84 | 78547.68 | 5294.40 2014-01-11 05:30:00 | 5290.02 | 5290.41 | 5287.00 | 5287.00 | 7.00 | 37000.11 | 5288.75 2014-01-11 05:31:00 | 5283.00 | 5284.00 | 5282.01 | 5282.01 | 3.52 | 18611.20 | 5282.77 2014-01-11 05:32:00 | 5283.00 | 5283.00 | 5282.01 | 5282.01 | 1.12 | 5900.10 | 5282.10 2014-01-11 05:33:00 | 5284.39 | 5284.39 | 5282.00 | 5282.00 | 3.72 | 19671.79 | 5282.44 2014-01-11 05:34:00 | 5282.00 | 5282.00 | 5281.01 | 5281.01 | 1.68 | 8862.78 | 5281.75 2014-01-11 05:35:00 | 5280.39 | 5281.00 | 5278.01 | 5278.01 | 17.07 | 90127.84 | 5279.90 2014-01-11 05:36:00 | 5278.00 | 5280.99 | 5272.31 | 5280.99 | 4.36 | 23006.18 | 5277.86 2014-01-11 05:37:00 | 5281.01 | 5283.21 | 5281.01 | 5281.01 | 1.72 | 9100.97 | 5282.05 2014-01-11 05:38:00 | 5284.42 | 5284.99 | 5283.24 | 5283.24 | 10.80 | 57059.99 | 5283.33 2014-01-11 05:39:00 | 5282.00 | 5282.00 | 5281.00 | 5281.05 | 2.08 | 10984.74 | 5281.13 2014-01-11 05:40:00 | 5281.05 | 5282.00 | 5280.45 | 5282.00 | 1.02 | 5386.46 | 5280.84 2014-01-11 05:41:00 | 5281.99 | 5283.67 | 5280.13 | 5283.41 | 9.87 | 52144.21 | 5282.03 2014-01-11 05:42:00 | 5282.25 | 5288.00 | 5280.85 | 5281.45 | 13.61 | 71912.89 | 5283.05 2014-01-11 05:43:00 | 5283.20 | 5283.20 | 5282.01 | 5282.01 | 1.10 | 5810.22 | 5282.02 2014-01-11 05:44:00 | 5283.00 | 5283.60 | 5283.00 | 5283.00 | 1.04 | 5494.34 | 5283.02 2014-01-11 05:45:00 | 5283.00 | 5284.99 | 5283.00 | 5284.99 | 0.38 | 1997.03 | 5283.16 2014-01-11 05:46:00 | 5284.99 | 5284.99 | 5283.00 | 5283.00 | 1.25 | 6605.74 | 5284.59 2014-01-11 05:47:00 | 5283.01 | 5288.00 | 5283.00 | 5285.00 | 15.35 | 81153.08 | 5285.47 2014-01-11 05:48:00 | 5285.00 | 5285.00 | 5282.00 | 5282.00 | 7.48 | 39503.24 | 5282.59 2014-01-11 05:49:00 | 5284.99 | 5285.00 | 5283.02 | 5283.02 | 1.07 | 5649.10 | 5284.47 2014-01-11 05:50:00 | 5283.01 | 5283.02 | 5283.01 | 5283.02 | 2.13 | 11236.97 | 5283.02 2014-01-11 05:51:00 | 5282.02 | 5284.99 | 5282.02 | 5284.99 | 1.54 | 8137.28 | 5283.95 2014-01-11 05:52:00 | 5284.99 | 5285.00 | 5283.00 | 5285.00 | 1.33 | 7029.03 | 5284.98 2014-01-11 05:53:00 | 5285.60 | 5285.60 | 5285.00 | 5285.00 | 1.61 | 8503.87 | 5285.19 2014-01-11 05:54:00 | 5286.00 | 5286.89 | 5283.35 | 5285.96 | 15.08 | 79727.27 | 5285.55 2014-01-11 05:55:00 | 5286.99 | 5287.00 | 5286.99 | 5287.00 | 2.03 | 10732.61 | 5287.00 2014-01-11 05:56:00 | 5288.00 | 5288.00 | 5287.00 | 5288.00 | 3.69 | 19510.54 | 5287.41 2014-01-11 05:57:00 | 5287.00 | 5289.00 | 5286.99 | 5289.00 | 4.59 | 24259.96 | 5287.70 2014-01-11 05:58:00 | 5289.89 | 5290.00 | 5289.89 | 5290.00 | 9.95 | 52656.39 | 5289.97 2014-01-11 05:59:00 | 5289.91 | 5290.50 | 5289.90 | 5289.90 | 3.24 | 17139.67 | 5290.02 2014-01-11 06:00:00 | 5289.90 | 5289.90 | 5286.99 | 5286.99 | 0.55 | 2886.86 | 5287.29 2014-01-11 06:01:00 | 5287.00 | 5288.05 | 5282.50 | 5283.83 | 21.17 | 111886.53 | 5285.64 2014-01-11 06:02:00 | 5282.10 | 5287.72 | 5282.10 | 5286.16 | 65.68 | 347153.26 | 5285.52 2014-01-11 06:03:00 | 5285.51 | 5287.64 | 5283.36 | 5286.98 | 44.13 | 233252.46 | 5286.17 2014-01-11 06:04:00 | 5286.60 | 5287.00 | 5278.99 | 5278.99 | 34.76 | 183649.28 | 5283.66 2014-01-11 06:05:00 | 5281.62 | 5284.92 | 5279.00 | 5284.00 | 41.48 | 219107.90 | 5282.51 2014-01-11 06:06:00 | 5279.30 | 5283.37 | 5278.01 | 5278.01 | 23.67 | 124988.16 | 5281.56 2014-01-11 06:07:00 | 5277.40 | 5277.40 | 5274.40 | 5275.01 | 5.07 | 26767.44 | 5275.41 2014-01-11 06:08:00 | 5275.01 | 5276.00 | 5275.01 | 5276.00 | 0.76 | 3983.23 | 5275.80 2014-01-11 06:09:00 | 5278.00 | 5278.00 | 5276.03 | 5276.03 | 2.27 | 12000.08 | 5277.08 2014-01-11 06:10:00 | 5276.00 | 5276.00 | 5269.02 | 5270.00 | 9.49 | 50018.69 | 5272.90 2014-01-11 06:11:00 | 5269.00 | 5270.00 | 5266.17 | 5267.00 | 18.66 | 98272.07 | 5267.59 2014-01-11 06:12:00 | 5266.17 | 5266.17 | 5263.00 | 5264.99 | 11.95 | 62918.51 | 5265.59 2014-01-11 06:13:00 | 5263.00 | 5264.99 | 5261.00 | 5264.99 | 6.70 | 35265.57 | 5262.73 2014-01-11 06:14:00 | 5261.00 | 5261.00 | 5250.00 | 5255.46 | 50.14 | 263394.91 | 5253.50 2014-01-11 06:15:00 | 5250.00 | 5266.17 | 5250.00 | 5266.17 | 69.22 | 364074.41 | 5259.37 2014-01-11 06:16:00 | 5266.17 | 5266.17 | 5256.00 | 5264.22 | 34.68 | 182465.56 | 5261.25 2014-01-11 06:17:00 | 5264.92 | 5266.17 | 5260.00 | 5266.17 | 5.41 | 28459.66 | 5262.51 2014-01-11 06:18:00 | 5266.17 | 5268.00 | 5253.75 | 5253.75 | 92.55 | 486852.88 | 5260.72 2014-01-11 06:19:00 | 5251.12 | 5254.00 | 5250.00 | 5250.00 | 14.79 | 77662.24 | 5250.29 2014-01-11 06:20:00 | 5250.00 | 5250.00 | 5240.11 | 5243.53 | 14.00 | 73403.67 | 5243.12 2014-01-11 06:21:00 | 5243.00 | 5245.01 | 5243.00 | 5243.00 | 5.80 | 30440.59 | 5244.76 2014-01-11 06:22:00 | 5243.00 | 5243.00 | 5242.00 | 5242.99 | 5.65 | 29633.41 | 5243.00 2014-01-11 06:23:00 | 5242.00 | 5243.00 | 5239.00 | 5239.00 | 7.67 | 40211.71 | 5241.36 2014-01-11 06:24:00 | 5241.00 | 5243.00 | 5237.75 | 5237.75 | 22.22 | 116453.68 | 5241.41 2014-01-11 06:25:00 | 5243.00 | 5243.92 | 5237.10 | 5242.99 | 41.65 | 218322.37 | 5241.71 2014-01-11 06:26:00 | 5244.99 | 5260.00 | 5244.99 | 5255.00 | 42.58 | 223453.42 | 5247.73 2014-01-11 06:27:00 | 5260.00 | 5272.64 | 5251.68 | 5261.79 | 47.60 | 250615.96 | 5265.48 2014-01-11 06:28:00 | 5250.10 | 5267.99 | 5250.00 | 5259.04 | 44.34 | 233152.45 | 5258.64 2014-01-11 06:29:00 | 5257.53 | 5262.81 | 5250.30 | 5255.00 | 33.26 | 174867.22 | 5257.11 2014-01-11 06:30:00 | 5253.74 | 5264.00 | 5250.30 | 5264.00 | 12.38 | 65014.34 | 5253.68 2014-01-11 06:31:00 | 5250.31 | 5260.00 | 5250.00 | 5251.73 | 45.75 | 240412.75 | 5254.69 2014-01-11 06:32:00 | 5257.86 | 5257.86 | 5252.57 | 5255.75 | 44.01 | 231300.62 | 5255.16 2014-01-11 06:33:00 | 5253.00 | 5256.07 | 5252.10 | 5255.71 | 10.25 | 53848.28 | 5254.52 2014-01-11 06:34:00 | 5255.00 | 5255.00 | 5255.00 | 5255.00 | 6.90 | 36259.50 | 5255.00 2014-01-11 06:35:00 | 5255.00 | 5256.00 | 5254.00 | 5255.00 | 11.17 | 58668.33 | 5254.66 2014-01-11 06:36:00 | 5254.99 | 5255.00 | 5254.99 | 5255.00 | 2.56 | 13452.79 | 5255.00 2014-01-11 06:37:00 | 5255.01 | 5255.01 | 5254.99 | 5255.01 | 4.00 | 21020.01 | 5255.00 2014-01-11 06:38:00 | 5254.99 | 5254.99 | 5254.00 | 5254.00 | 2.22 | 11664.11 | 5254.10 2014-01-11 06:39:00 | 5254.00 | 5254.00 | 5254.00 | 5254.00 | 0.12 | 604.21 | 5254.00 2014-01-11 06:40:00 | 5251.00 | 5253.91 | 5250.00 | 5250.00 | 51.39 | 269912.32 | 5252.34 2014-01-11 06:41:00 | 5250.00 | 5252.15 | 5240.62 | 5241.00 | 40.60 | 212998.51 | 5245.62 2014-01-11 06:42:00 | 5249.86 | 5252.87 | 5240.00 | 5240.00 | 33.76 | 177139.73 | 5247.81 2014-01-11 06:43:00 | 5240.00 | 5240.00 | 5229.00 | 5229.00 | 24.81 | 129828.58 | 5233.97 2014-01-11 06:44:00 | 5229.99 | 5235.00 | 5221.00 | 5235.00 | 39.96 | 208944.99 | 5228.59 2014-01-11 06:45:00 | 5225.00 | 5237.00 | 5225.00 | 5230.20 | 32.54 | 170248.84 | 5231.66 2014-01-11 06:46:00 | 5234.28 | 5248.00 | 5230.25 | 5245.00 | 24.70 | 129477.36 | 5242.64 2014-01-11 06:47:00 | 5249.99 | 5255.00 | 5243.71 | 5243.71 | 56.04 | 294326.37 | 5251.89 2014-01-11 06:48:00 | 5248.76 | 5270.00 | 5246.00 | 5250.00 | 66.92 | 351254.98 | 5248.57 2014-01-11 06:49:00 | 5247.22 | 5250.00 | 5243.01 | 5245.01 | 71.11 | 373052.47 | 5246.06 2014-01-11 06:50:00 | 5248.00 | 5249.99 | 5243.01 | 5244.02 | 53.48 | 280587.13 | 5247.07 2014-01-11 06:51:00 | 5243.01 | 5248.65 | 5243.00 | 5246.00 | 3.96 | 20779.70 | 5246.07 2014-01-11 06:52:00 | 5246.66 | 5246.66 | 5246.00 | 5246.00 | 1.88 | 9873.02 | 5246.03 2014-01-11 06:53:00 | 5245.99 | 5246.00 | 5245.99 | 5246.00 | 4.95 | 25978.17 | 5246.00 2014-01-11 06:54:00 | 5245.99 | 5245.99 | 5237.88 | 5237.88 | 4.82 | 25251.22 | 5239.93 2014-01-11 06:55:00 | 5243.78 | 5245.97 | 5221.00 | 5235.00 | 97.37 | 510131.46 | 5239.10 2014-01-11 06:56:00 | 5235.00 | 5235.01 | 5222.20 | 5235.00 | 5.49 | 28742.03 | 5234.39 2014-01-11 06:57:00 | 5237.62 | 5243.99 | 5234.99 | 5240.65 | 72.90 | 382107.00 | 5241.38 2014-01-11 06:58:00 | 5237.73 | 5238.00 | 5234.99 | 5235.04 | 2.23 | 11687.67 | 5236.41 2014-01-11 06:59:00 | 5237.99 | 5237.99 | 5234.99 | 5235.08 | 7.55 | 39556.91 | 5236.55 2014-01-11 07:00:00 | 5231.00 | 5231.00 | 5222.20 | 5223.10 | 46.32 | 242116.86 | 5227.50 2014-01-11 07:01:00 | 5229.99 | 5230.00 | 5222.00 | 5222.02 | 83.43 | 436001.58 | 5226.21 2014-01-11 07:02:00 | 5226.91 | 5232.00 | 5222.12 | 5232.00 | 63.86 | 333692.60 | 5225.21 2014-01-11 07:03:00 | 5232.00 | 5232.00 | 5225.77 | 5226.80 | 63.06 | 329693.96 | 5227.93 2014-01-11 07:04:00 | 5229.62 | 5236.69 | 5229.62 | 5233.11 | 59.72 | 312616.13 | 5234.52 2014-01-11 07:05:00 | 5236.69 | 5243.99 | 5236.69 | 5242.34 | 17.22 | 90205.36 | 5239.32 2014-01-11 07:06:00 | 5240.00 | 5244.11 | 5237.00 | 5237.00 | 34.55 | 181078.85 | 5241.22 2014-01-11 07:07:00 | 5237.00 | 5246.00 | 5236.39 | 5241.01 | 37.87 | 198501.51 | 5241.79 2014-01-11 07:08:00 | 5244.00 | 5245.00 | 5244.00 | 5244.00 | 3.15 | 16519.67 | 5244.34 2014-01-11 07:09:00 | 5244.70 | 5245.01 | 5244.00 | 5244.00 | 7.29 | 38245.06 | 5244.80 2014-01-11 07:10:00 | 5241.00 | 5241.00 | 5234.37 | 5234.37 | 41.51 | 217408.71 | 5237.00 2014-01-11 07:11:00 | 5238.99 | 5239.00 | 5222.00 | 5232.99 | 50.44 | 263837.77 | 5230.93 2014-01-11 07:12:00 | 5228.98 | 5239.00 | 5226.30 | 5231.60 | 41.69 | 218152.30 | 5232.60 2014-01-11 07:13:00 | 5231.63 | 5235.01 | 5231.03 | 5235.00 | 39.91 | 208871.13 | 5233.82 2014-01-11 07:14:00 | 5235.02 | 5238.99 | 5230.00 | 5230.00 | 55.68 | 291471.43 | 5234.48 2014-01-11 07:15:00 | 5226.81 | 5229.05 | 5225.00 | 5225.25 | 99.69 | 521088.20 | 5226.93 2014-01-11 07:16:00 | 5227.60 | 5231.00 | 5226.00 | 5226.01 | 3.11 | 16264.77 | 5229.83 2014-01-11 07:17:00 | 5226.01 | 5226.01 | 5225.00 | 5226.01 | 4.14 | 21645.82 | 5225.93 2014-01-11 07:18:00 | 5226.01 | 5232.99 | 5225.07 | 5228.97 | 37.82 | 197759.44 | 5228.96 2014-01-11 07:19:00 | 5226.02 | 5231.99 | 5223.00 | 5225.00 | 78.05 | 408101.91 | 5228.46 2014-01-11 07:20:00 | 5225.00 | 5229.92 | 5225.00 | 5226.88 | 86.89 | 454179.16 | 5227.12 2014-01-11 07:21:00 | 5229.99 | 5230.00 | 5227.93 | 5227.93 | 16.79 | 87796.20 | 5228.45 2014-01-11 07:22:00 | 5229.54 | 5238.85 | 5226.61 | 5235.00 | 53.07 | 277761.61 | 5233.68 2014-01-11 07:23:00 | 5237.99 | 5238.00 | 5235.00 | 5235.01 | 4.65 | 24348.09 | 5236.15 2014-01-11 07:24:00 | 5235.00 | 5240.00 | 5235.00 | 5240.00 | 25.95 | 135926.24 | 5237.40 2014-01-11 07:25:00 | 5240.00 | 5241.00 | 5235.00 | 5238.80 | 45.33 | 237478.77 | 5239.23 2014-01-11 07:26:00 | 5235.00 | 5240.00 | 5230.11 | 5235.01 | 36.57 | 191475.42 | 5236.43 2014-01-11 07:27:00 | 5235.01 | 5235.01 | 5231.00 | 5231.00 | 13.74 | 71883.64 | 5233.61 2014-01-11 07:28:00 | 5231.00 | 5233.60 | 5230.11 | 5233.60 | 1.27 | 6627.64 | 5230.97 2014-01-11 07:29:00 | 5233.60 | 5235.01 | 5233.60 | 5234.20 | 0.15 | 790.43 | 5234.65 2014-01-11 07:30:00 | 5234.80 | 5238.99 | 5230.28 | 5233.60 | 42.25 | 221189.74 | 5235.51 2014-01-11 07:31:00 | 5238.99 | 5238.99 | 5234.44 | 5238.00 | 19.31 | 101144.70 | 5237.13 2014-01-11 07:32:00 | 5238.00 | 5238.99 | 5235.00 | 5235.00 | 11.65 | 60979.95 | 5236.13 2014-01-11 07:33:00 | 5238.99 | 5239.90 | 5237.82 | 5239.89 | 15.16 | 79391.36 | 5238.28 2014-01-11 07:34:00 | 5238.00 | 5239.40 | 5235.10 | 5238.56 | 47.48 | 248716.93 | 5238.24 2014-01-11 07:35:00 | 5239.89 | 5239.89 | 5235.92 | 5238.88 | 5.77 | 30202.69 | 5237.16 2014-01-11 07:36:00 | 5238.88 | 5239.00 | 5236.51 | 5237.88 | 22.14 | 115972.64 | 5237.20 2014-01-11 07:37:00 | 5237.88 | 5238.88 | 5237.88 | 5238.88 | 1.49 | 7811.06 | 5238.80 2014-01-11 07:38:00 | 5235.90 | 5238.87 | 5235.00 | 5236.80 | 43.60 | 228347.72 | 5237.21 2014-01-11 07:39:00 | 5236.88 | 5239.00 | 5236.87 | 5239.00 | 1.78 | 9343.83 | 5237.57 2014-01-11 07:40:00 | 5239.00 | 5239.99 | 5239.00 | 5239.99 | 3.44 | 18003.25 | 5239.59 2014-01-11 07:41:00 | 5239.99 | 5241.00 | 5239.99 | 5241.00 | 3.13 | 16403.37 | 5240.69 2014-01-11 07:42:00 | 5241.00 | 5250.00 | 5241.00 | 5242.05 | 71.72 | 376143.69 | 5244.61 2014-01-11 07:43:00 | 5245.00 | 5260.00 | 5245.00 | 5259.99 | 23.23 | 122122.68 | 5256.66 2014-01-11 07:44:00 | 5259.99 | 5267.00 | 5259.99 | 5266.50 | 51.88 | 273065.48 | 5263.30 2014-01-11 07:45:00 | 5266.11 | 5270.00 | 5260.00 | 5266.70 | 57.09 | 300733.14 | 5267.33 2014-01-11 07:46:00 | 5266.70 | 5269.99 | 5266.50 | 5266.50 | 37.88 | 199499.15 | 5266.75 2014-01-11 07:47:00 | 5266.70 | 5266.70 | 5255.00 | 5263.99 | 99.16 | 521877.14 | 5263.03 2014-01-11 07:48:00 | 5260.11 | 5266.50 | 5255.00 | 5266.50 | 27.37 | 143889.82 | 5257.98 2014-01-11 07:49:00 | 5267.00 | 5275.00 | 5256.00 | 5274.99 | 40.74 | 214722.58 | 5270.82 2014-01-11 07:50:00 | 5273.28 | 5275.00 | 5268.00 | 5269.87 | 48.17 | 253961.17 | 5272.73 2014-01-11 07:51:00 | 5272.80 | 5277.00 | 5269.00 | 5277.00 | 36.98 | 194914.14 | 5271.23 2014-01-11 07:52:00 | 5275.15 | 5280.00 | 5273.53 | 5275.01 | 40.53 | 213872.69 | 5276.38 2014-01-11 07:53:00 | 5277.00 | 5279.79 | 5276.99 | 5277.01 | 4.06 | 21424.19 | 5278.19 2014-01-11 07:54:00 | 5277.01 | 5277.01 | 5256.70 | 5267.39 | 63.47 | 334151.25 | 5265.13 2014-01-11 07:55:00 | 5266.79 | 5270.01 | 5264.39 | 5267.99 | 13.27 | 69856.75 | 5266.25 2014-01-11 07:56:00 | 5270.00 | 5270.00 | 5262.00 | 5262.10 | 15.27 | 80413.66 | 5265.09 2014-01-11 07:57:00 | 5268.00 | 5276.88 | 5262.88 | 5269.88 | 58.34 | 307259.97 | 5266.98 2014-01-11 07:58:00 | 5279.00 | 5279.00 | 5270.00 | 5271.21 | 34.45 | 181721.24 | 5275.08 2014-01-11 07:59:00 | 5278.90 | 5278.90 | 5270.00 | 5271.79 | 20.03 | 105616.98 | 5273.20 2014-01-11 08:00:00 | 5271.79 | 5275.81 | 5264.00 | 5273.87 | 14.52 | 76536.82 | 5272.22 2014-01-11 08:01:00 | 5275.99 | 5276.00 | 5271.79 | 5272.00 | 51.73 | 272768.65 | 5273.24 2014-01-11 08:02:00 | 5272.80 | 5275.95 | 5264.75 | 5264.90 | 94.42 | 497840.20 | 5272.39 2014-01-11 08:03:00 | 5267.74 | 5268.78 | 5250.00 | 5252.84 | 71.64 | 376878.90 | 5260.95 2014-01-11 08:04:00 | 5252.47 | 5270.00 | 5252.47 | 5263.56 | 50.09 | 263566.05 | 5261.64 2014-01-11 08:05:00 | 5268.00 | 5268.00 | 5258.84 | 5258.84 | 12.29 | 64704.04 | 5263.49 2014-01-11 08:06:00 | 5265.08 | 5265.08 | 5256.66 | 5256.66 | 39.46 | 207670.89 | 5262.69 2014-01-11 08:07:00 | 5251.23 | 5255.55 | 5251.02 | 5255.55 | 47.47 | 249360.45 | 5253.45 2014-01-11 08:08:00 | 5256.71 | 5269.00 | 5256.71 | 5260.28 | 73.87 | 388866.75 | 5263.99 2014-01-11 08:09:00 | 5260.10 | 5270.00 | 5260.10 | 5270.00 | 48.51 | 255526.70 | 5267.29 2014-01-11 08:10:00 | 5274.99 | 5274.99 | 5265.00 | 5271.36 | 89.15 | 469863.96 | 5270.49 2014-01-11 08:11:00 | 5267.60 | 5273.90 | 5267.60 | 5269.41 | 8.91 | 46963.24 | 5272.03 2014-01-11 08:12:00 | 5269.39 | 5269.39 | 5261.64 | 5263.44 | 33.53 | 176519.68 | 5264.53 2014-01-11 08:13:00 | 5264.99 | 5267.94 | 5261.06 | 5263.20 | 39.24 | 206681.74 | 5266.85 2014-01-11 08:14:00 | 5268.00 | 5276.00 | 5268.00 | 5275.00 | 36.76 | 193786.92 | 5271.68 2014-01-11 08:15:00 | 5276.00 | 5278.00 | 5275.01 | 5278.00 | 28.78 | 151858.40 | 5277.08 2014-01-11 08:16:00 | 5279.87 | 5279.88 | 5279.00 | 5279.88 | 2.50 | 13204.87 | 5279.84 2014-01-11 08:17:00 | 5279.88 | 5280.00 | 5279.00 | 5280.00 | 16.03 | 84631.26 | 5279.55 2014-01-11 08:18:00 | 5279.89 | 5280.00 | 5275.99 | 5275.99 | 32.56 | 171881.27 | 5278.91 2014-01-11 08:19:00 | 5279.00 | 5279.00 | 5275.25 | 5279.00 | 20.81 | 109834.84 | 5278.24 2014-01-11 08:20:00 | 5277.02 | 5279.00 | 5277.02 | 5279.00 | 8.86 | 46755.64 | 5278.35 2014-01-11 08:21:00 | 5277.03 | 5277.05 | 5275.00 | 5277.04 | 3.41 | 17992.87 | 5276.50 2014-01-11 08:22:00 | 5275.01 | 5277.04 | 5275.00 | 5275.00 | 8.24 | 43470.28 | 5275.52 2014-01-11 08:23:00 | 5275.01 | 5277.04 | 5275.01 | 5277.03 | 3.27 | 17265.39 | 5276.71 2014-01-11 08:24:00 | 5275.03 | 5277.03 | 5275.03 | 5277.03 | 0.59 | 3128.42 | 5275.58 2014-01-11 08:25:00 | 5277.00 | 5277.00 | 5277.00 | 5277.00 | 12.04 | 63545.63 | 5277.00 2014-01-11 08:26:00 | 5277.00 | 5279.00 | 5277.00 | 5279.00 | 37.56 | 198230.67 | 5277.14 2014-01-11 08:27:00 | 5278.98 | 5280.00 | 5278.98 | 5280.00 | 24.08 | 127115.78 | 5279.33 2014-01-11 08:28:00 | 5280.00 | 5284.94 | 5280.00 | 5280.00 | 59.30 | 313115.04 | 5280.63 2014-01-11 08:29:00 | 5285.00 | 5291.64 | 5285.00 | 5286.00 | 13.26 | 70119.30 | 5287.23 2014-01-11 08:30:00 | 5288.00 | 5292.01 | 5286.01 | 5292.01 | 93.87 | 496374.79 | 5288.01 2014-01-11 08:31:00 | 5292.01 | 5295.00 | 5292.01 | 5294.99 | 10.36 | 54848.82 | 5294.29 2014-01-11 08:32:00 | 5295.00 | 5299.00 | 5292.01 | 5299.00 | 21.28 | 112688.09 | 5295.74 2014-01-11 08:33:00 | 5298.00 | 5300.00 | 5298.00 | 5300.00 | 29.07 | 154081.10 | 5299.62 2014-01-11 08:34:00 | 5300.00 | 5306.00 | 5300.00 | 5306.00 | 13.16 | 69786.29 | 5301.30 2014-01-11 08:35:00 | 5305.00 | 5316.66 | 5305.00 | 5310.00 | 20.11 | 106825.19 | 5310.72 2014-01-11 08:36:00 | 5306.02 | 5310.00 | 5303.01 | 5308.00 | 82.92 | 440043.91 | 5306.66 2014-01-11 08:37:00 | 5308.00 | 5309.99 | 5303.00 | 5306.00 | 38.78 | 205776.63 | 5306.80 2014-01-11 08:38:00 | 5304.00 | 5304.00 | 5296.00 | 5297.00 | 34.99 | 185414.86 | 5299.69 2014-01-11 08:39:00 | 5297.00 | 5297.00 | 5288.43 | 5295.00 | 24.74 | 130966.23 | 5294.56 2014-01-11 08:40:00 | 5290.00 | 5290.00 | 5280.00 | 5280.00 | 5.89 | 31156.00 | 5287.85 2014-01-11 08:41:00 | 5278.78 | 5295.00 | 5267.50 | 5295.00 | 71.47 | 377565.94 | 5283.15 2014-01-11 08:42:00 | 5284.70 | 5292.90 | 5276.00 | 5280.75 | 82.85 | 437615.34 | 5281.89 2014-01-11 08:43:00 | 5287.99 | 5288.00 | 5286.70 | 5288.00 | 20.27 | 107154.48 | 5286.88 2014-01-11 08:44:00 | 5287.98 | 5291.78 | 5282.01 | 5291.78 | 84.80 | 448368.12 | 5287.30 2014-01-11 08:45:00 | 5290.60 | 5295.00 | 5290.01 | 5295.00 | 31.89 | 168796.43 | 5293.75 2014-01-11 08:46:00 | 5295.00 | 5295.00 | 5294.00 | 5295.00 | 19.22 | 101785.20 | 5294.97 2014-01-11 08:47:00 | 5295.01 | 5297.00 | 5293.06 | 5297.00 | 50.30 | 266350.71 | 5295.35 2014-01-11 08:48:00 | 5297.00 | 5300.00 | 5294.00 | 5294.03 | 14.24 | 75395.13 | 5295.72 2014-01-11 08:49:00 | 5300.00 | 5303.99 | 5295.00 | 5303.80 | 50.35 | 266746.67 | 5298.37 2014-01-11 08:50:00 | 5299.00 | 5303.17 | 5295.11 | 5296.01 | 31.97 | 169430.36 | 5299.50 2014-01-11 08:51:00 | 5298.00 | 5298.00 | 5295.00 | 5295.00 | 7.76 | 41108.32 | 5295.42 2014-01-11 08:52:00 | 5295.00 | 5295.00 | 5294.01 | 5295.00 | 1.55 | 8212.15 | 5294.75 2014-01-11 08:53:00 | 5295.00 | 5299.00 | 5295.00 | 5297.01 | 13.27 | 70312.72 | 5298.62 2014-01-11 08:54:00 | 5298.99 | 5299.00 | 5298.99 | 5299.00 | 15.15 | 80301.03 | 5299.00 2014-01-11 08:55:00 | 5300.00 | 5304.00 | 5292.39 | 5300.11 | 63.23 | 334966.30 | 5297.92 2014-01-11 08:56:00 | 5300.00 | 5305.00 | 5300.00 | 5302.00 | 45.23 | 239840.31 | 5302.33 2014-01-11 08:57:00 | 5302.00 | 5305.00 | 5301.99 | 5304.00 | 17.43 | 92449.99 | 5304.38 2014-01-11 08:58:00 | 5304.00 | 5305.00 | 5304.00 | 5305.00 | 4.30 | 22798.29 | 5304.40 2014-01-11 08:59:00 | 5302.20 | 5308.00 | 5298.12 | 5307.31 | 33.99 | 180295.00 | 5305.13 2014-01-11 09:00:00 | 5307.65 | 5307.65 | 5295.86 | 5303.20 | 40.95 | 217030.04 | 5300.14 2014-01-11 09:01:00 | 5302.60 | 5303.00 | 5299.08 | 5300.00 | 13.15 | 69696.10 | 5300.89 2014-01-11 09:02:00 | 5300.00 | 5303.00 | 5297.01 | 5300.02 | 9.04 | 47931.72 | 5300.42 2014-01-11 09:03:00 | 5298.01 | 5304.00 | 5297.00 | 5303.69 | 18.95 | 100469.01 | 5300.68 2014-01-11 09:04:00 | 5305.00 | 5305.01 | 5300.00 | 5302.80 | 3.34 | 17724.48 | 5303.55 2014-01-11 09:05:00 | 5302.79 | 5304.00 | 5298.17 | 5304.00 | 27.88 | 147773.37 | 5301.29 2014-01-11 09:06:00 | 5302.00 | 5305.00 | 5300.09 | 5305.00 | 9.35 | 49558.41 | 5302.63 2014-01-11 09:07:00 | 5303.80 | 5305.00 | 5303.01 | 5303.01 | 3.33 | 17657.77 | 5304.23 2014-01-11 09:08:00 | 5303.00 | 5303.00 | 5300.00 | 5302.18 | 7.79 | 41319.09 | 5301.40 2014-01-11 09:09:00 | 5301.00 | 5301.99 | 5301.00 | 5301.99 | 3.40 | 18039.82 | 5301.15 2014-01-11 09:10:00 | 5300.01 | 5301.99 | 5298.00 | 5300.00 | 20.21 | 107113.37 | 5299.23 2014-01-11 09:11:00 | 5300.99 | 5301.00 | 5300.00 | 5301.00 | 6.81 | 36118.50 | 5300.63 2014-01-11 09:12:00 | 5300.50 | 5304.99 | 5300.50 | 5304.99 | 11.20 | 59400.91 | 5303.18 2014-01-11 09:13:00 | 5305.00 | 5306.00 | 5303.00 | 5305.01 | 24.06 | 127622.89 | 5304.80 2014-01-11 09:14:00 | 5305.98 | 5306.98 | 5305.00 | 5306.60 | 11.23 | 59558.37 | 5305.40 2014-01-11 09:15:00 | 5306.60 | 5306.98 | 5301.12 | 5305.36 | 31.60 | 167610.17 | 5304.62 2014-01-11 09:16:00 | 5302.50 | 5306.90 | 5302.36 | 5305.82 | 81.37 | 431624.95 | 5304.67 2014-01-11 09:17:00 | 5306.90 | 5310.00 | 5306.90 | 5310.00 | 10.38 | 55090.02 | 5308.35 2014-01-11 09:18:00 | 5313.15 | 5313.49 | 5310.60 | 5310.60 | 8.70 | 46229.32 | 5311.88 2014-01-11 09:19:00 | 5313.00 | 5313.00 | 5311.02 | 5313.00 | 1.49 | 7903.55 | 5311.53 2014-01-11 09:20:00 | 5311.01 | 5312.20 | 5310.41 | 5312.20 | 11.12 | 59032.89 | 5311.10 2014-01-11 09:21:00 | 5312.20 | 5313.00 | 5312.20 | 5313.00 | 0.17 | 913.74 | 5312.43 2014-01-11 09:22:00 | 5314.00 | 5318.87 | 5314.00 | 5318.87 | 4.28 | 22744.83 | 5317.94 2014-01-11 09:23:00 | 5318.87 | 5318.88 | 5316.01 | 5318.88 | 3.07 | 16349.10 | 5318.51 2014-01-11 09:24:00 | 5318.28 | 5318.28 | 5312.20 | 5312.20 | 12.10 | 64318.92 | 5314.73 2014-01-11 09:25:00 | 5312.20 | 5318.00 | 5312.20 | 5315.00 | 11.59 | 61587.88 | 5314.34 2014-01-11 09:26:00 | 5312.20 | 5320.00 | 5312.20 | 5320.00 | 11.43 | 60772.32 | 5318.77 2014-01-11 09:27:00 | 5319.01 | 5319.60 | 5319.00 | 5319.00 | 8.27 | 43988.59 | 5319.06 2014-01-11 09:28:00 | 5319.99 | 5320.02 | 5319.99 | 5320.00 | 4.06 | 21588.55 | 5320.00 2014-01-11 09:29:00 | 5320.00 | 5328.00 | 5320.00 | 5321.05 | 8.16 | 43414.39 | 5323.00 2014-01-11 09:30:00 | 5327.99 | 5327.99 | 5321.01 | 5323.57 | 17.64 | 93919.31 | 5323.92 2014-01-11 09:31:00 | 5323.57 | 5324.00 | 5323.57 | 5323.57 | 14.25 | 75878.25 | 5323.67 2014-01-11 09:32:00 | 5323.57 | 5323.57 | 5321.00 | 5321.00 | 3.58 | 19070.28 | 5322.43 2014-01-11 09:33:00 | 5321.00 | 5321.00 | 5318.20 | 5318.20 | 9.09 | 48366.09 | 5319.63 2014-01-11 09:34:00 | 5314.90 | 5315.00 | 5310.30 | 5310.34 | 19.67 | 104547.09 | 5314.51 2014-01-11 09:35:00 | 5310.30 | 5310.34 | 5301.11 | 5308.00 | 8.53 | 45296.81 | 5307.81 2014-01-11 09:36:00 | 5306.27 | 5308.00 | 5303.39 | 5308.00 | 23.03 | 122203.29 | 5306.50 2014-01-11 09:37:00 | 5312.95 | 5318.58 | 5308.39 | 5310.61 | 18.44 | 97960.06 | 5312.08 2014-01-11 09:38:00 | 5312.14 | 5317.62 | 5309.00 | 5310.01 | 43.03 | 228700.06 | 5314.65 2014-01-11 09:39:00 | 5312.41 | 5315.48 | 5310.00 | 5313.25 | 26.13 | 138838.34 | 5312.76 2014-01-11 09:40:00 | 5311.36 | 5314.00 | 5300.00 | 5305.93 | 50.88 | 269936.46 | 5305.46 2014-01-11 09:41:00 | 5300.99 | 5301.00 | 5300.00 | 5300.00 | 4.32 | 22886.92 | 5300.35 2014-01-11 09:42:00 | 5298.79 | 5298.79 | 5295.00 | 5298.78 | 15.59 | 82572.91 | 5297.21 2014-01-11 09:43:00 | 5296.01 | 5300.00 | 5295.00 | 5295.00 | 8.98 | 47554.05 | 5296.73 2014-01-11 09:44:00 | 5295.00 | 5299.81 | 5291.13 | 5293.74 | 43.75 | 231671.14 | 5295.46 2014-01-11 09:45:00 | 5293.74 | 5294.98 | 5291.00 | 5291.00 | 18.44 | 97606.24 | 5293.47 2014-01-11 09:46:00 | 5290.00 | 5290.00 | 5280.00 | 5284.13 | 13.79 | 72849.15 | 5283.90 2014-01-11 09:47:00 | 5283.16 | 5290.00 | 5281.00 | 5290.00 | 46.26 | 244425.92 | 5284.31 2014-01-11 09:48:00 | 5281.00 | 5298.99 | 5281.00 | 5296.52 | 29.51 | 156093.51 | 5289.51 2014-01-11 09:49:00 | 5296.52 | 5297.70 | 5290.03 | 5290.03 | 22.32 | 118152.98 | 5294.54 2014-01-11 09:50:00 | 5289.12 | 5296.18 | 5281.20 | 5283.09 | 40.35 | 213438.30 | 5289.41 2014-01-11 09:51:00 | 5283.10 | 5283.61 | 5279.99 | 5279.99 | 30.55 | 161387.65 | 5282.57 2014-01-11 09:52:00 | 5279.99 | 5280.10 | 5275.00 | 5275.00 | 59.60 | 314494.94 | 5277.03 2014-01-11 09:53:00 | 5276.00 | 5281.00 | 5276.00 | 5281.00 | 14.95 | 78950.63 | 5279.57 2014-01-11 09:54:00 | 5285.00 | 5285.00 | 5276.00 | 5276.00 | 9.24 | 48776.33 | 5279.97 2014-01-11 09:55:00 | 5276.00 | 5279.03 | 5275.01 | 5275.01 | 52.48 | 276973.45 | 5278.00 2014-01-11 09:56:00 | 5275.01 | 5275.01 | 5272.00 | 5274.99 | 4.63 | 24442.12 | 5274.52 2014-01-11 09:57:00 | 5275.00 | 5280.10 | 5273.20 | 5280.10 | 13.11 | 69160.04 | 5276.57 2014-01-11 09:58:00 | 5280.11 | 5282.00 | 5280.00 | 5280.00 | 6.58 | 34759.81 | 5280.24 2014-01-11 09:59:00 | 5280.10 | 5280.10 | 5275.40 | 5280.10 | 16.29 | 85962.57 | 5277.66 2014-01-11 10:00:00 | 5281.00 | 5296.00 | 5280.09 | 5296.00 | 21.68 | 114676.96 | 5288.55 2014-01-11 10:01:00 | 5296.00 | 5313.33 | 5295.00 | 5310.10 | 50.51 | 268028.13 | 5306.23 2014-01-11 10:02:00 | 5310.70 | 5310.70 | 5300.00 | 5303.80 | 22.93 | 121594.40 | 5303.08 2014-01-11 10:03:00 | 5303.79 | 5305.00 | 5290.23 | 5300.00 | 22.50 | 119194.23 | 5296.81 2014-01-11 10:04:00 | 5297.90 | 5300.00 | 5292.00 | 5294.98 | 23.91 | 126622.00 | 5296.66 2014-01-11 10:05:00 | 5296.10 | 5300.00 | 5292.01 | 5296.61 | 94.63 | 501055.18 | 5295.11 2014-01-11 10:06:00 | 5299.99 | 5302.00 | 5295.00 | 5302.00 | 8.63 | 45750.41 | 5300.09 2014-01-11 10:07:00 | 5302.00 | 5302.00 | 5300.01 | 5300.01 | 3.67 | 19435.31 | 5301.50 2014-01-11 10:08:00 | 5300.01 | 5302.99 | 5300.01 | 5302.99 | 5.89 | 31216.09 | 5301.65 2014-01-11 10:09:00 | 5303.00 | 5303.00 | 5302.99 | 5303.00 | 6.44 | 34151.30 | 5303.00 2014-01-11 10:10:00 | 5302.88 | 5303.00 | 5300.00 | 5300.00 | 10.00 | 53023.29 | 5302.33 2014-01-11 10:11:00 | 5301.02 | 5301.02 | 5297.65 | 5299.99 | 9.38 | 49714.43 | 5300.05 2014-01-11 10:12:00 | 5299.99 | 5299.99 | 5298.00 | 5299.99 | 4.43 | 23497.17 | 5299.32 2014-01-11 10:13:00 | 5299.98 | 5300.00 | 5298.00 | 5300.00 | 6.87 | 36404.96 | 5299.12 2014-01-11 10:14:00 | 5300.00 | 5301.22 | 5300.00 | 5301.02 | 9.95 | 52726.48 | 5300.74 2014-01-11 10:15:00 | 5301.01 | 5301.01 | 5301.00 | 5301.00 | 13.00 | 68913.02 | 5301.00 2014-01-11 10:16:00 | 5301.00 | 5305.00 | 5300.01 | 5305.00 | 11.41 | 60518.27 | 5302.11 2014-01-11 10:17:00 | 5305.00 | 5310.00 | 5305.00 | 5305.01 | 5.12 | 27194.07 | 5307.20 2014-01-11 10:18:00 | 5306.00 | 5308.00 | 5306.00 | 5306.00 | 2.99 | 15842.10 | 5307.24 2014-01-11 10:19:00 | 5302.67 | 5308.96 | 5301.00 | 5301.06 | 17.26 | 91544.27 | 5302.61 2014-01-11 10:20:00 | 5303.83 | 5307.68 | 5302.24 | 5305.00 | 21.40 | 113503.81 | 5304.41 2014-01-11 10:21:00 | 5305.00 | 5305.01 | 5305.00 | 5305.00 | 0.32 | 1697.60 | 5305.01 2014-01-11 10:22:00 | 5306.98 | 5306.99 | 5306.98 | 5306.99 | 1.30 | 6883.16 | 5306.99 2014-01-11 10:23:00 | 5306.00 | 5306.00 | 5305.00 | 5305.00 | 1.19 | 6291.74 | 5305.01 2014-01-11 10:24:00 | 5305.00 | 5308.00 | 5302.01 | 5302.89 | 36.27 | 192358.31 | 5303.66 2014-01-11 10:25:00 | 5307.92 | 5308.99 | 5302.53 | 5308.99 | 15.27 | 80994.79 | 5305.57 2014-01-11 10:26:00 | 5306.00 | 5306.00 | 5305.00 | 5305.00 | 1.95 | 10351.06 | 5305.51 2014-01-11 10:27:00 | . | . | . | . | . | . | . 2014-01-11 10:28:00 | 5305.00 | 5306.00 | 5303.50 | 5306.00 | 4.34 | 23019.43 | 5305.24 2014-01-11 10:29:00 | 5306.00 | 5306.00 | 5306.00 | 5306.00 | 0.50 | 2653.00 | 5306.00 2014-01-11 10:30:00 | 5307.99 | 5308.00 | 5306.04 | 5306.04 | 1.46 | 7731.88 | 5306.71 2014-01-11 10:31:00 | 5306.02 | 5311.00 | 5306.02 | 5307.39 | 6.38 | 33874.60 | 5309.50 2014-01-11 10:32:00 | 5307.65 | 5309.99 | 5307.65 | 5309.99 | 1.28 | 6785.18 | 5309.22 2014-01-11 10:33:00 | 5309.00 | 5309.99 | 5309.00 | 5309.57 | 1.04 | 5538.17 | 5309.85 2014-01-11 10:34:00 | 5310.00 | 5311.00 | 5310.00 | 5311.00 | 5.80 | 30807.02 | 5310.64 2014-01-11 10:35:00 | 5310.50 | 5311.00 | 5310.50 | 5311.00 | 7.65 | 40633.60 | 5310.89 2014-01-11 10:36:00 | 5311.02 | 5311.97 | 5306.02 | 5309.76 | 11.79 | 62595.77 | 5309.23 2014-01-11 10:37:00 | 5308.99 | 5309.00 | 5308.99 | 5309.00 | 2.45 | 12996.42 | 5309.00 2014-01-11 10:38:00 | 5306.03 | 5309.00 | 5302.00 | 5308.99 | 41.40 | 219658.13 | 5306.14 2014-01-11 10:39:00 | 5303.00 | 5308.98 | 5302.77 | 5307.00 | 24.34 | 129145.59 | 5306.34 2014-01-11 10:40:00 | 5306.00 | 5350.00 | 5306.00 | 5327.89 | 93.37 | 497779.27 | 5331.54 2014-01-11 10:41:00 | 5315.00 | 5337.99 | 5315.00 | 5337.99 | 64.57 | 343554.86 | 5320.41 2014-01-11 10:42:00 | 5338.00 | 5348.00 | 5325.96 | 5340.01 | 40.25 | 214710.24 | 5334.95 2014-01-11 10:43:00 | 5340.00 | 5345.00 | 5332.00 | 5340.00 | 9.81 | 52388.15 | 5343.00 2014-01-11 10:44:00 | 5340.00 | 5345.01 | 5333.00 | 5344.00 | 27.07 | 144538.33 | 5339.82 2014-01-11 10:45:00 | 5340.00 | 5340.00 | 5336.10 | 5339.96 | 9.45 | 50444.81 | 5338.64 2014-01-11 10:46:00 | 5340.00 | 5347.50 | 5340.00 | 5345.47 | 26.19 | 139923.79 | 5343.66 2014-01-11 10:47:00 | 5343.00 | 5347.49 | 5343.00 | 5345.01 | 32.40 | 173198.34 | 5344.97 2014-01-11 10:48:00 | 5345.60 | 5348.96 | 5345.00 | 5345.00 | 12.86 | 68765.64 | 5347.25 2014-01-11 10:49:00 | 5347.46 | 5350.00 | 5345.13 | 5347.02 | 64.16 | 343122.70 | 5347.84 2014-01-11 10:50:00 | 5350.00 | 5350.69 | 5345.00 | 5350.69 | 140.49 | 751640.83 | 5349.99 2014-01-11 10:51:00 | 5351.00 | 5357.89 | 5351.00 | 5354.47 | 39.34 | 210672.80 | 5354.64 2014-01-11 10:52:00 | 5355.63 | 5356.00 | 5351.00 | 5354.00 | 52.72 | 282244.56 | 5353.35 2014-01-11 10:53:00 | 5351.00 | 5357.00 | 5350.00 | 5353.41 | 58.21 | 311574.22 | 5352.68 2014-01-11 10:54:00 | 5351.20 | 5360.00 | 5351.10 | 5360.00 | 49.38 | 264435.79 | 5354.79 2014-01-11 10:55:00 | 5360.00 | 5360.00 | 5354.22 | 5360.00 | 31.04 | 166297.47 | 5358.21 2014-01-11 10:56:00 | 5360.00 | 5360.00 | 5355.12 | 5359.96 | 11.17 | 59852.99 | 5358.37 2014-01-11 10:57:00 | 5359.96 | 5359.96 | 5356.00 | 5358.95 | 25.13 | 134583.94 | 5356.57 2014-01-11 10:58:00 | 5358.95 | 5370.00 | 5355.99 | 5370.00 | 56.52 | 302920.77 | 5359.63 2014-01-11 10:59:00 | 5370.00 | 5386.00 | 5370.00 | 5386.00 | 36.22 | 194813.19 | 5378.16 2014-01-11 11:00:00 | 5386.00 | 5399.00 | 5386.00 | 5395.00 | 55.24 | 297858.13 | 5392.17 2014-01-11 11:01:00 | 5395.00 | 5397.49 | 5370.03 | 5380.00 | 48.40 | 260783.92 | 5388.65 2014-01-11 11:02:00 | 5371.72 | 5386.95 | 5371.72 | 5386.95 | 29.76 | 160083.65 | 5379.70 2014-01-11 11:03:00 | 5386.95 | 5394.18 | 5386.00 | 5390.00 | 43.05 | 232026.91 | 5389.33 2014-01-11 11:04:00 | 5392.00 | 5397.50 | 5390.60 | 5397.50 | 20.99 | 113247.47 | 5394.79 2014-01-11 11:05:00 | 5397.50 | 5400.00 | 5397.50 | 5400.00 | 105.91 | 571867.05 | 5399.56 2014-01-11 11:06:00 | 5400.00 | 5429.00 | 5400.00 | 5429.00 | 38.78 | 210161.92 | 5419.20 2014-01-11 11:07:00 | 5428.34 | 5429.96 | 5420.00 | 5420.00 | 25.44 | 137990.24 | 5425.21 2014-01-11 11:08:00 | 5420.00 | 5428.34 | 5395.00 | 5410.00 | 97.92 | 529683.40 | 5409.62 2014-01-11 11:09:00 | 5414.00 | 5414.00 | 5391.00 | 5395.00 | 99.44 | 537235.89 | 5402.45 2014-01-11 11:10:00 | 5395.00 | 5395.00 | 5371.11 | 5379.99 | 41.94 | 225605.14 | 5379.88 2014-01-11 11:11:00 | 5379.99 | 5395.00 | 5379.00 | 5394.00 | 42.25 | 227719.61 | 5389.81 2014-01-11 11:12:00 | 5394.00 | 5395.01 | 5363.00 | 5375.00 | 31.61 | 170138.22 | 5382.59 2014-01-11 11:13:00 | 5375.00 | 5379.98 | 5365.00 | 5373.25 | 46.84 | 251578.94 | 5371.37 2014-01-11 11:14:00 | 5372.99 | 5378.00 | 5361.69 | 5377.00 | 61.52 | 330270.23 | 5368.59 2014-01-11 11:15:00 | 5378.00 | 5390.00 | 5377.00 | 5388.60 | 36.67 | 197446.60 | 5384.42 2014-01-11 11:16:00 | 5388.00 | 5402.00 | 5370.10 | 5401.00 | 94.82 | 511349.71 | 5392.90 2014-01-11 11:17:00 | 5401.00 | 5418.00 | 5401.00 | 5413.47 | 54.12 | 292799.70 | 5410.09 2014-01-11 11:18:00 | 5406.00 | 5406.00 | 5391.00 | 5391.00 | 11.70 | 63186.99 | 5399.21 2014-01-11 11:19:00 | 5396.00 | 5396.00 | 5388.00 | 5390.00 | 29.19 | 157310.08 | 5390.10 2014-01-11 11:20:00 | 5390.00 | 5397.00 | 5389.00 | 5395.00 | 14.04 | 75700.29 | 5391.76 2014-01-11 11:21:00 | 5395.00 | 5400.60 | 5395.00 | 5400.60 | 11.31 | 61058.65 | 5397.21 2014-01-11 11:22:00 | 5401.80 | 5409.96 | 5401.00 | 5406.99 | 36.36 | 196465.85 | 5403.35 2014-01-11 11:23:00 | 5409.95 | 5409.96 | 5401.03 | 5408.99 | 16.19 | 87509.52 | 5405.83 2014-01-11 11:24:00 | 5409.00 | 5413.00 | 5405.00 | 5405.00 | 13.58 | 73461.03 | 5408.70 2014-01-11 11:25:00 | 5405.79 | 5410.00 | 5400.00 | 5400.00 | 24.20 | 130805.16 | 5404.95 2014-01-11 11:26:00 | 5400.00 | 5400.00 | 5395.07 | 5400.00 | 41.11 | 221921.00 | 5398.22 2014-01-11 11:27:00 | 5405.00 | 5405.00 | 5400.00 | 5402.00 | 29.09 | 157152.68 | 5402.29 2014-01-11 11:28:00 | 5400.00 | 5409.99 | 5400.00 | 5409.90 | 39.59 | 214082.53 | 5407.35 2014-01-11 11:29:00 | 5409.98 | 5423.00 | 5409.00 | 5415.32 | 50.13 | 271450.58 | 5415.04 2014-01-11 11:30:00 | 5415.32 | 5421.00 | 5415.00 | 5419.96 | 49.38 | 267509.51 | 5417.91 2014-01-11 11:31:00 | 5415.32 | 5419.96 | 5414.46 | 5418.00 | 10.95 | 59319.70 | 5416.83 2014-01-11 11:32:00 | 5416.00 | 5418.50 | 5414.99 | 5418.50 | 22.61 | 122464.11 | 5416.61 2014-01-11 11:33:00 | 5419.00 | 5421.00 | 5417.04 | 5420.60 | 41.98 | 227474.87 | 5418.91 2014-01-11 11:34:00 | 5419.80 | 5420.00 | 5419.61 | 5420.00 | 9.66 | 52350.69 | 5419.89 2014-01-11 11:35:00 | 5420.00 | 5433.00 | 5420.00 | 5433.00 | 42.17 | 228925.55 | 5428.76 2014-01-11 11:36:00 | 5433.00 | 5450.00 | 5430.00 | 5450.00 | 73.71 | 401357.97 | 5445.39 2014-01-11 11:37:00 | 5450.00 | 5455.00 | 5449.00 | 5455.00 | 52.08 | 283877.95 | 5451.33 2014-01-11 11:38:00 | 5455.00 | 5455.00 | 5449.00 | 5454.00 | 90.68 | 494259.11 | 5450.89 2014-01-11 11:39:00 | 5450.00 | 5454.00 | 5430.00 | 5438.92 | 63.39 | 344814.60 | 5439.49 2014-01-11 11:40:00 | 5445.00 | 5452.00 | 5437.00 | 5450.00 | 65.79 | 358212.30 | 5444.54 2014-01-11 11:41:00 | 5452.00 | 5455.00 | 5450.00 | 5455.00 | 32.14 | 175221.88 | 5452.34 2014-01-11 11:42:00 | 5456.20 | 5458.00 | 5450.00 | 5455.00 | 25.45 | 138860.76 | 5455.58 2014-01-11 11:43:00 | 5455.01 | 5456.21 | 5455.00 | 5456.00 | 18.43 | 100523.27 | 5455.51 2014-01-11 11:44:00 | 5455.00 | 5455.81 | 5446.05 | 5451.03 | 37.85 | 206399.19 | 5452.51 2014-01-11 11:45:00 | 5451.03 | 5453.19 | 5446.01 | 5450.00 | 5.97 | 32526.90 | 5450.22 2014-01-11 11:46:00 | 5447.42 | 5449.77 | 5437.20 | 5440.00 | 71.63 | 390135.63 | 5446.54 2014-01-11 11:47:00 | 5440.00 | 5443.46 | 5430.00 | 5430.00 | 21.49 | 116785.57 | 5434.67 2014-01-11 11:48:00 | 5430.99 | 5438.88 | 5415.00 | 5420.01 | 67.89 | 368186.86 | 5423.37 2014-01-11 11:49:00 | 5420.01 | 5430.00 | 5400.01 | 5409.99 | 59.09 | 319770.50 | 5411.95 2014-01-11 11:50:00 | 5409.99 | 5428.00 | 5409.99 | 5428.00 | 42.09 | 228091.14 | 5419.00 2014-01-11 11:51:00 | 5428.00 | 5430.00 | 5415.00 | 5422.00 | 33.30 | 180569.89 | 5422.52 2014-01-11 11:52:00 | 5422.00 | 5425.00 | 5415.02 | 5419.99 | 21.94 | 118898.76 | 5419.52 2014-01-11 11:53:00 | 5419.99 | 5424.99 | 5413.00 | 5420.00 | 17.53 | 94964.40 | 5416.94 2014-01-11 11:54:00 | 5424.99 | 5424.99 | 5413.00 | 5413.00 | 41.24 | 223435.31 | 5418.32 2014-01-11 11:55:00 | 5413.00 | 5417.99 | 5413.00 | 5415.06 | 14.40 | 77960.90 | 5415.08 2014-01-11 11:56:00 | 5413.01 | 5418.00 | 5413.00 | 5417.61 | 26.97 | 146050.91 | 5415.91 2014-01-11 11:57:00 | 5417.00 | 5417.00 | 5414.01 | 5417.00 | 6.47 | 35025.75 | 5415.24 2014-01-11 11:58:00 | 5417.00 | 5420.00 | 5415.00 | 5420.00 | 28.96 | 156865.01 | 5417.17 2014-01-11 11:59:00 | 5420.00 | 5424.90 | 5419.99 | 5424.90 | 7.00 | 37942.47 | 5421.13 2014-01-11 12:00:00 | 5425.00 | 5430.00 | 5424.90 | 5430.00 | 28.53 | 154862.44 | 5427.68 2014-01-11 12:01:00 | 5430.00 | 5437.00 | 5426.26 | 5437.00 | 20.24 | 109863.31 | 5429.37 2014-01-11 12:02:00 | 5435.00 | 5446.00 | 5435.00 | 5443.81 | 37.18 | 202333.18 | 5441.99 2014-01-11 12:03:00 | 5445.14 | 5449.40 | 5443.49 | 5449.40 | 24.25 | 132077.85 | 5447.41 2014-01-11 12:04:00 | 5448.90 | 5449.40 | 5441.00 | 5441.00 | 32.88 | 178991.06 | 5444.26 2014-01-11 12:05:00 | 5441.00 | 5441.01 | 5411.00 | 5436.50 | 48.06 | 260794.57 | 5426.66 2014-01-11 12:06:00 | 5436.50 | 5439.96 | 5411.00 | 5429.00 | 80.80 | 438461.24 | 5426.84 2014-01-11 12:07:00 | 5422.00 | 5427.35 | 5416.00 | 5416.00 | 75.85 | 411410.22 | 5424.14 2014-01-11 12:08:00 | 5417.46 | 5427.00 | 5417.46 | 5422.69 | 41.92 | 227382.52 | 5423.94 2014-01-11 12:09:00 | 5422.13 | 5428.00 | 5422.13 | 5425.10 | 51.15 | 277475.53 | 5424.95 2014-01-11 12:10:00 | 5425.11 | 5426.98 | 5422.00 | 5425.56 | 40.21 | 218163.61 | 5425.07 2014-01-11 12:11:00 | 5426.00 | 5426.60 | 5422.10 | 5426.00 | 20.43 | 110835.91 | 5425.69 2014-01-11 12:12:00 | 5426.00 | 5426.10 | 5423.00 | 5425.00 | 19.55 | 106063.71 | 5425.53 2014-01-11 12:13:00 | 5425.00 | 5425.50 | 5425.00 | 5425.50 | 6.04 | 32745.36 | 5425.01 2014-01-11 12:14:00 | 5426.60 | 5429.98 | 5425.98 | 5427.00 | 87.99 | 477615.54 | 5427.88 2014-01-11 12:15:00 | 5429.00 | 5429.00 | 5425.50 | 5427.00 | 6.41 | 34801.09 | 5426.65 2014-01-11 12:16:00 | 5427.00 | 5428.98 | 5425.00 | 5427.99 | 28.15 | 152791.21 | 5427.75 2014-01-11 12:17:00 | 5427.99 | 5427.99 | 5422.00 | 5422.00 | 27.31 | 148151.20 | 5424.60 2014-01-11 12:18:00 | 5422.00 | 5426.42 | 5421.00 | 5421.00 | 77.19 | 418479.78 | 5421.50 2014-01-11 12:19:00 | 5421.00 | 5421.00 | 5412.97 | 5419.99 | 70.94 | 384296.06 | 5417.35 2014-01-11 12:20:00 | 5412.51 | 5419.99 | 5412.50 | 5416.00 | 22.12 | 119813.39 | 5415.54 2014-01-11 12:21:00 | 5416.00 | 5425.00 | 5416.00 | 5418.00 | 42.37 | 229631.36 | 5419.41 2014-01-11 12:22:00 | 5418.00 | 5425.00 | 5418.00 | 5423.40 | 19.22 | 104142.62 | 5419.58 2014-01-11 12:23:00 | 5423.00 | 5425.00 | 5421.00 | 5423.91 | 18.59 | 100806.01 | 5423.18 2014-01-11 12:24:00 | 5421.10 | 5422.00 | 5420.00 | 5420.00 | 4.30 | 23306.07 | 5421.28 2014-01-11 12:25:00 | 5422.78 | 5423.89 | 5418.00 | 5422.20 | 23.27 | 126110.35 | 5419.67 2014-01-11 12:26:00 | 5418.01 | 5423.60 | 5418.00 | 5423.00 | 57.88 | 313738.29 | 5420.31 2014-01-11 12:27:00 | 5423.00 | 5430.00 | 5423.00 | 5430.00 | 27.20 | 147616.79 | 5427.29 2014-01-11 12:28:00 | 5428.33 | 5434.00 | 5428.33 | 5430.01 | 47.09 | 255736.25 | 5431.26 2014-01-11 12:29:00 | 5430.01 | 5434.00 | 5430.01 | 5433.99 | 11.16 | 60604.55 | 5431.98 2014-01-11 12:30:00 | 5434.00 | 5434.99 | 5427.77 | 5431.27 | 44.52 | 241778.79 | 5431.16 2014-01-11 12:31:00 | 5433.40 | 5435.00 | 5430.00 | 5435.00 | 25.57 | 138925.02 | 5434.19 2014-01-11 12:32:00 | 5436.50 | 5440.00 | 5436.50 | 5440.00 | 1.77 | 9617.20 | 5439.59 2014-01-11 12:33:00 | 5440.00 | 5443.00 | 5437.00 | 5437.00 | 18.83 | 102411.84 | 5439.91 2014-01-11 12:34:00 | 5440.00 | 5440.00 | 5435.00 | 5439.98 | 107.48 | 584444.68 | 5437.76 2014-01-11 12:35:00 | 5439.97 | 5440.00 | 5439.30 | 5440.00 | 48.40 | 263284.62 | 5439.99 2014-01-11 12:36:00 | 5440.00 | 5450.00 | 5440.00 | 5442.05 | 139.84 | 761298.53 | 5443.91 2014-01-11 12:37:00 | 5448.00 | 5448.00 | 5442.01 | 5444.00 | 29.08 | 158328.22 | 5444.01 2014-01-11 12:38:00 | 5444.00 | 5447.99 | 5443.00 | 5447.00 | 20.45 | 111372.17 | 5445.01 2014-01-11 12:39:00 | 5447.98 | 5448.00 | 5447.00 | 5447.99 | 12.72 | 69289.42 | 5447.28 2014-01-11 12:40:00 | 5447.99 | 5447.99 | 5434.13 | 5442.80 | 39.28 | 213758.26 | 5441.22 2014-01-11 12:41:00 | 5442.20 | 5447.00 | 5440.00 | 5444.48 | 13.36 | 72742.06 | 5443.54 2014-01-11 12:42:00 | 5443.01 | 5443.10 | 5442.80 | 5443.10 | 10.29 | 56029.98 | 5442.97 2014-01-11 12:43:00 | 5443.10 | 5445.64 | 5439.96 | 5439.96 | 33.70 | 183471.76 | 5443.62 2014-01-11 12:44:00 | 5435.02 | 5439.96 | 5435.00 | 5439.96 | 41.65 | 226464.99 | 5437.47 2014-01-11 12:45:00 | 5439.95 | 5439.96 | 5434.11 | 5434.11 | 3.90 | 21227.50 | 5437.37 2014-01-11 12:46:00 | 5439.07 | 5440.00 | 5420.10 | 5430.00 | 94.99 | 515871.72 | 5431.09 2014-01-11 12:47:00 | 5430.00 | 5437.00 | 5429.00 | 5437.00 | 16.42 | 89216.52 | 5433.41 2014-01-11 12:48:00 | 5437.01 | 5440.00 | 5437.00 | 5440.00 | 11.02 | 59957.56 | 5439.31 2014-01-11 12:49:00 | 5440.10 | 5442.00 | 5435.00 | 5440.00 | 25.16 | 136832.48 | 5438.28 2014-01-11 12:50:00 | 5439.00 | 5441.42 | 5437.05 | 5439.94 | 13.85 | 75349.21 | 5439.98 2014-01-11 12:51:00 | 5440.00 | 5442.00 | 5440.00 | 5440.01 | 2.73 | 14874.37 | 5440.51 2014-01-11 12:52:00 | 5440.01 | 5442.00 | 5439.00 | 5439.00 | 7.88 | 42863.68 | 5440.24 2014-01-11 12:53:00 | 5441.32 | 5441.32 | 5432.00 | 5434.40 | 37.51 | 203902.11 | 5436.52 2014-01-11 12:54:00 | 5433.00 | 5433.00 | 5429.40 | 5433.00 | 17.53 | 95210.04 | 5430.95 2014-01-11 12:55:00 | 5439.00 | 5440.00 | 5434.00 | 5438.82 | 26.10 | 141927.33 | 5437.20 2014-01-11 12:56:00 | 5437.00 | 5437.00 | 5433.00 | 5435.00 | 8.80 | 47856.72 | 5436.41 2014-01-11 12:57:00 | 5435.00 | 5435.00 | 5431.11 | 5431.94 | 14.60 | 79336.86 | 5433.29 2014-01-11 12:58:00 | 5432.71 | 5439.00 | 5431.64 | 5439.00 | 15.43 | 83819.43 | 5434.00 2014-01-11 12:59:00 | 5439.99 | 5440.00 | 5439.00 | 5440.00 | 10.20 | 55470.41 | 5439.88 2014-01-11 13:00:00 | 5440.00 | 5444.00 | 5440.00 | 5443.00 | 13.93 | 75808.95 | 5441.74 2014-01-11 13:01:00 | 5442.62 | 5443.00 | 5434.00 | 5440.00 | 61.29 | 333266.83 | 5437.89 2014-01-11 13:02:00 | 5438.00 | 5438.00 | 5435.01 | 5435.01 | 10.62 | 57710.95 | 5436.74 2014-01-11 13:03:00 | 5436.19 | 5438.00 | 5436.18 | 5438.00 | 9.52 | 51762.20 | 5437.78 2014-01-11 13:04:00 | 5436.21 | 5440.00 | 5436.21 | 5438.00 | 8.35 | 45389.87 | 5437.87 2014-01-11 13:05:00 | 5437.99 | 5439.00 | 5437.99 | 5439.00 | 3.66 | 19887.86 | 5438.30 2014-01-11 13:06:00 | 5439.00 | 5440.00 | 5439.00 | 5440.00 | 6.11 | 33251.72 | 5439.51 2014-01-11 13:07:00 | 5443.99 | 5445.00 | 5439.99 | 5445.00 | 41.15 | 223950.62 | 5442.30 2014-01-11 13:08:00 | 5445.00 | 5455.00 | 5445.00 | 5455.00 | 31.71 | 172862.62 | 5450.67 2014-01-11 13:09:00 | 5456.00 | 5468.20 | 5456.00 | 5461.01 | 79.83 | 436112.16 | 5463.35 2014-01-11 13:10:00 | 5461.01 | 5465.72 | 5460.61 | 5463.00 | 23.93 | 130713.22 | 5462.54 2014-01-11 13:11:00 | 5461.01 | 5461.01 | 5460.00 | 5460.00 | 67.59 | 369059.14 | 5460.02 2014-01-11 13:12:00 | 5460.01 | 5466.00 | 5460.00 | 5465.00 | 87.23 | 476534.31 | 5462.71 2014-01-11 13:13:00 | 5462.00 | 5470.00 | 5462.00 | 5470.00 | 29.13 | 159302.87 | 5467.94 2014-01-11 13:14:00 | 5470.00 | 5472.00 | 5468.00 | 5470.00 | 85.76 | 469105.89 | 5470.05 2014-01-11 13:15:00 | 5472.20 | 5472.20 | 5461.00 | 5468.00 | 58.69 | 320894.37 | 5467.90 2014-01-11 13:16:00 | 5468.00 | 5469.00 | 5462.00 | 5466.00 | 33.36 | 182354.39 | 5465.60 2014-01-11 13:17:00 | 5466.00 | 5466.00 | 5460.00 | 5465.50 | 21.58 | 117905.05 | 5463.88 2014-01-11 13:18:00 | 5465.50 | 5465.99 | 5463.67 | 5465.50 | 28.61 | 156375.83 | 5465.39 2014-01-11 13:19:00 | 5465.00 | 5465.99 | 5462.02 | 5465.00 | 38.49 | 210353.85 | 5464.73 2014-01-11 13:20:00 | 5464.99 | 5465.00 | 5463.11 | 5463.11 | 2.51 | 13722.04 | 5464.77 2014-01-11 13:21:00 | 5465.00 | 5465.00 | 5464.99 | 5464.99 | 26.71 | 145948.27 | 5465.00 2014-01-11 13:22:00 | 5463.16 | 5466.20 | 5463.12 | 5466.00 | 8.25 | 45062.78 | 5464.14 2014-01-11 13:23:00 | 5466.60 | 5469.00 | 5466.60 | 5469.00 | 11.40 | 62327.60 | 5468.77 2014-01-11 13:24:00 | 5468.99 | 5470.02 | 5468.99 | 5470.02 | 4.04 | 22085.70 | 5469.46 2014-01-11 13:25:00 | 5470.00 | 5471.60 | 5468.98 | 5471.00 | 18.72 | 102395.95 | 5470.16 2014-01-11 13:26:00 | 5470.00 | 5474.70 | 5470.00 | 5470.90 | 16.83 | 92109.08 | 5473.24 2014-01-11 13:27:00 | 5471.00 | 5474.00 | 5466.00 | 5468.90 | 20.89 | 114302.40 | 5471.63 2014-01-11 13:28:00 | 5469.25 | 5472.91 | 5466.03 | 5468.80 | 54.59 | 298483.98 | 5468.14 2014-01-11 13:29:00 | 5467.00 | 5470.00 | 5466.00 | 5466.00 | 56.89 | 311049.44 | 5467.17 2014-01-11 13:30:00 | 5466.00 | 5466.00 | 5454.18 | 5457.97 | 87.33 | 476478.61 | 5456.38 2014-01-11 13:31:00 | 5454.00 | 5457.99 | 5451.00 | 5452.00 | 57.92 | 315965.24 | 5454.92 2014-01-11 13:32:00 | 5450.00 | 5451.99 | 5436.00 | 5440.00 | 35.67 | 194187.69 | 5444.01 2014-01-11 13:33:00 | 5439.99 | 5441.00 | 5439.99 | 5440.00 | 51.01 | 277510.77 | 5440.21 2014-01-11 13:34:00 | 5440.00 | 5458.00 | 5440.00 | 5458.00 | 23.61 | 128651.00 | 5448.31 2014-01-11 13:35:00 | 5454.00 | 5456.93 | 5449.00 | 5455.13 | 27.71 | 151098.76 | 5453.84 2014-01-11 13:36:00 | 5448.97 | 5454.21 | 5447.91 | 5450.00 | 52.46 | 285934.68 | 5451.05 2014-01-11 13:37:00 | 5452.61 | 5454.00 | 5450.64 | 5453.63 | 53.72 | 292878.80 | 5452.46 2014-01-11 13:38:00 | 5450.55 | 5451.00 | 5449.70 | 5450.00 | 7.81 | 42539.60 | 5450.30 2014-01-11 13:39:00 | 5449.00 | 5449.00 | 5435.00 | 5435.00 | 52.36 | 284894.56 | 5441.28 2014-01-11 13:40:00 | 5438.18 | 5440.00 | 5434.00 | 5434.00 | 23.85 | 129653.64 | 5436.67 2014-01-11 13:41:00 | 5430.00 | 5430.00 | 5422.00 | 5422.10 | 22.27 | 120828.16 | 5425.60 2014-01-11 13:42:00 | 5425.00 | 5429.50 | 5415.00 | 5423.91 | 72.45 | 392730.83 | 5420.49 2014-01-11 13:43:00 | 5426.07 | 5427.59 | 5421.17 | 5425.00 | 33.03 | 179149.23 | 5424.33 2014-01-11 13:44:00 | 5424.00 | 5424.00 | 5416.00 | 5416.00 | 24.40 | 132249.38 | 5419.61 2014-01-11 13:45:00 | 5416.00 | 5416.00 | 5400.01 | 5413.00 | 32.49 | 175761.75 | 5410.22 2014-01-11 13:46:00 | 5415.00 | 5415.00 | 5400.00 | 5400.00 | 109.57 | 591907.03 | 5401.99 2014-01-11 13:47:00 | 5400.00 | 5406.01 | 5396.00 | 5406.00 | 39.13 | 211338.15 | 5401.20 2014-01-11 13:48:00 | 5406.00 | 5406.01 | 5395.00 | 5400.00 | 25.63 | 138452.19 | 5401.54 2014-01-11 13:49:00 | 5397.22 | 5398.79 | 5388.00 | 5388.00 | 26.85 | 144815.50 | 5393.50 2014-01-11 13:50:00 | 5387.99 | 5396.00 | 5357.00 | 5380.00 | 44.28 | 237925.12 | 5373.56 2014-01-11 13:51:00 | 5362.00 | 5379.99 | 5351.00 | 5351.00 | 86.00 | 460781.05 | 5357.86 2014-01-11 13:52:00 | 5351.00 | 5380.00 | 5350.00 | 5360.00 | 64.34 | 344744.26 | 5358.50 2014-01-11 13:53:00 | 5365.00 | 5398.00 | 5360.00 | 5388.00 | 37.71 | 202417.94 | 5368.32 2014-01-11 13:54:00 | 5389.00 | 5397.99 | 5362.00 | 5384.37 | 71.42 | 384756.98 | 5387.17 2014-01-11 13:55:00 | 5381.00 | 5390.00 | 5370.00 | 5389.99 | 72.97 | 392594.63 | 5380.51 2014-01-11 13:56:00 | 5390.00 | 5397.00 | 5389.99 | 5397.00 | 35.41 | 190944.23 | 5392.08 2014-01-11 13:57:00 | 5396.96 | 5403.00 | 5390.01 | 5403.00 | 32.15 | 173564.00 | 5398.74 2014-01-11 13:58:00 | 5403.00 | 5410.00 | 5398.00 | 5402.59 | 36.96 | 199710.20 | 5404.15 2014-01-11 13:59:00 | 5402.59 | 5412.00 | 5400.00 | 5400.10 | 55.74 | 301213.75 | 5404.29 2014-01-11 14:00:00 | 5401.00 | 5407.99 | 5394.03 | 5400.00 | 122.58 | 662027.85 | 5400.87 2014-01-11 14:01:00 | 5394.00 | 5395.00 | 5366.00 | 5379.00 | 34.42 | 185474.27 | 5388.72 2014-01-11 14:02:00 | 5370.00 | 5379.00 | 5350.00 | 5350.00 | 59.85 | 321092.96 | 5365.05 2014-01-11 14:03:00 | 5350.00 | 5352.00 | 5335.50 | 5335.50 | 49.74 | 265717.61 | 5342.45 2014-01-11 14:04:00 | 5335.50 | 5358.00 | 5334.00 | 5350.00 | 72.61 | 387646.45 | 5339.12 2014-01-11 14:05:00 | 5360.00 | 5373.20 | 5325.00 | 5330.00 | 100.63 | 538006.55 | 5346.65 2014-01-11 14:06:00 | 5325.00 | 5350.00 | 5325.00 | 5350.00 | 80.61 | 429644.66 | 5329.79 2014-01-11 14:07:00 | 5343.23 | 5350.00 | 5331.00 | 5331.00 | 83.48 | 445917.28 | 5341.86 2014-01-11 14:08:00 | 5331.00 | 5335.00 | 5306.00 | 5306.00 | 32.80 | 174648.64 | 5324.49 2014-01-11 14:09:00 | 5306.00 | 5325.00 | 5306.00 | 5324.00 | 30.22 | 160551.27 | 5313.28 2014-01-11 14:10:00 | 5320.00 | 5350.00 | 5310.01 | 5340.00 | 108.40 | 578573.27 | 5337.29 2014-01-11 14:11:00 | 5333.65 | 5339.00 | 5321.00 | 5322.00 | 77.35 | 412417.90 | 5332.05 2014-01-11 14:12:00 | 5325.00 | 5326.00 | 5315.00 | 5319.86 | 43.96 | 233996.54 | 5322.46 2014-01-11 14:13:00 | 5320.85 | 5338.28 | 5317.04 | 5327.05 | 27.55 | 146831.90 | 5329.84 2014-01-11 14:14:00 | 5330.00 | 5331.00 | 5328.00 | 5331.00 | 17.10 | 91167.73 | 5330.51 2014-01-11 14:15:00 | 5331.60 | 5340.00 | 5331.00 | 5340.00 | 81.03 | 432326.45 | 5335.39 2014-01-11 14:16:00 | 5339.00 | 5360.00 | 5339.00 | 5358.82 | 37.92 | 202954.98 | 5351.76 2014-01-11 14:17:00 | 5355.00 | 5360.20 | 5355.00 | 5358.00 | 35.24 | 188823.67 | 5358.98 2014-01-11 14:18:00 | 5358.00 | 5358.01 | 5349.00 | 5349.00 | 17.22 | 92142.53 | 5352.46 2014-01-11 14:19:00 | 5341.00 | 5358.00 | 5341.00 | 5355.49 | 56.61 | 302986.58 | 5352.65 2014-01-11 14:20:00 | 5351.00 | 5351.00 | 5342.01 | 5343.00 | 20.14 | 107668.66 | 5346.54 2014-01-11 14:21:00 | 5343.00 | 5343.00 | 5333.00 | 5333.00 | 14.85 | 79263.23 | 5338.31 2014-01-11 14:22:00 | 5334.96 | 5342.00 | 5331.11 | 5335.00 | 18.07 | 96437.38 | 5335.70 2014-01-11 14:23:00 | 5336.00 | 5340.00 | 5335.00 | 5337.60 | 11.28 | 60196.60 | 5336.58 2014-01-11 14:24:00 | 5339.01 | 5341.00 | 5339.01 | 5340.00 | 5.42 | 28916.60 | 5340.09 2014-01-11 14:25:00 | 5341.98 | 5349.00 | 5341.98 | 5349.00 | 51.34 | 274476.85 | 5346.15 2014-01-11 14:26:00 | 5349.00 | 5379.00 | 5349.00 | 5358.00 | 42.49 | 227892.68 | 5363.82 2014-01-11 14:27:00 | 5360.00 | 5363.00 | 5357.00 | 5361.00 | 15.74 | 84370.17 | 5359.22 2014-01-11 14:28:00 | 5363.00 | 5394.07 | 5363.00 | 5390.00 | 100.21 | 538659.42 | 5375.20 2014-01-11 14:29:00 | 5386.00 | 5400.01 | 5386.00 | 5400.01 | 36.32 | 195998.62 | 5397.03 2014-01-11 14:30:00 | 5400.00 | 5409.00 | 5388.51 | 5389.11 | 70.63 | 381442.69 | 5400.42 2014-01-11 14:31:00 | 5388.00 | 5399.99 | 5373.03 | 5388.01 | 80.05 | 431434.83 | 5389.36 2014-01-11 14:32:00 | 5388.01 | 5388.01 | 5372.11 | 5388.01 | 42.15 | 226680.27 | 5377.81 2014-01-11 14:33:00 | 5388.01 | 5388.01 | 5375.00 | 5384.00 | 16.20 | 87111.22 | 5378.23 2014-01-11 14:34:00 | 5384.00 | 5389.99 | 5384.00 | 5387.00 | 11.08 | 59700.18 | 5387.13 2014-01-11 14:35:00 | 5389.99 | 5398.00 | 5384.10 | 5398.00 | 26.81 | 144521.72 | 5389.99 2014-01-11 14:36:00 | 5398.00 | 5398.00 | 5392.59 | 5392.59 | 7.86 | 42419.43 | 5396.19 2014-01-11 14:37:00 | 5392.59 | 5395.00 | 5390.01 | 5395.00 | 64.60 | 348415.78 | 5393.68 2014-01-11 14:38:00 | 5395.00 | 5398.86 | 5390.00 | 5395.00 | 146.60 | 790804.55 | 5394.26 2014-01-11 14:39:00 | 5394.37 | 5399.00 | 5394.37 | 5395.00 | 25.49 | 137514.47 | 5395.90 2014-01-11 14:40:00 | 5398.00 | 5398.00 | 5392.00 | 5392.00 | 10.84 | 58477.06 | 5393.07 2014-01-11 14:41:00 | 5391.02 | 5392.00 | 5381.69 | 5381.99 | 17.81 | 96000.94 | 5389.07 2014-01-11 14:42:00 | 5383.20 | 5385.20 | 5370.00 | 5379.81 | 23.80 | 128048.27 | 5379.95 2014-01-11 14:43:00 | 5387.43 | 5391.98 | 5383.94 | 5391.00 | 21.32 | 114889.22 | 5389.31 2014-01-11 14:44:00 | 5385.61 | 5392.00 | 5384.15 | 5385.49 | 66.30 | 357165.61 | 5387.44 2014-01-11 14:45:00 | 5389.00 | 5392.00 | 5385.03 | 5392.00 | 23.14 | 124712.75 | 5389.02 2014-01-11 14:46:00 | 5389.37 | 5392.68 | 5387.00 | 5387.32 | 31.75 | 171132.25 | 5389.82 2014-01-11 14:47:00 | 5387.00 | 5389.99 | 5387.00 | 5389.00 | 11.72 | 63128.35 | 5388.22 2014-01-11 14:48:00 | 5389.00 | 5391.00 | 5385.00 | 5385.10 | 54.03 | 291075.68 | 5387.00 2014-01-11 14:49:00 | 5385.11 | 5387.98 | 5381.01 | 5384.99 | 62.61 | 337089.07 | 5384.29 2014-01-11 14:50:00 | 5383.00 | 5385.01 | 5383.00 | 5385.01 | 6.84 | 36797.23 | 5383.65 2014-01-11 14:51:00 | 5385.02 | 5386.00 | 5380.00 | 5381.00 | 16.29 | 87690.18 | 5383.40 2014-01-11 14:52:00 | 5381.00 | 5381.99 | 5380.00 | 5380.00 | 10.73 | 57736.85 | 5380.38 2014-01-11 14:53:00 | 5380.00 | 5385.00 | 5380.00 | 5383.66 | 31.42 | 169067.57 | 5381.75 2014-01-11 14:54:00 | 5380.20 | 5380.21 | 5375.01 | 5375.01 | 29.07 | 156392.41 | 5379.67 2014-01-11 14:55:00 | 5375.01 | 5377.78 | 5367.00 | 5368.00 | 62.79 | 337289.39 | 5371.71 2014-01-11 14:56:00 | 5368.00 | 5382.36 | 5367.00 | 5378.12 | 107.30 | 576665.94 | 5374.28 2014-01-11 14:57:00 | 5384.40 | 5387.00 | 5370.00 | 5374.94 | 64.33 | 345976.02 | 5378.40 2014-01-11 14:58:00 | 5370.10 | 5380.92 | 5370.10 | 5379.82 | 71.80 | 386128.91 | 5378.06 2014-01-11 14:59:00 | 5379.88 | 5381.00 | 5379.88 | 5381.00 | 6.76 | 36372.57 | 5380.56 2014-01-11 15:00:00 | 5381.00 | 5383.00 | 5376.10 | 5380.99 | 32.19 | 173214.75 | 5381.51 2014-01-11 15:01:00 | 5379.21 | 5382.00 | 5379.21 | 5382.00 | 15.53 | 83571.37 | 5379.90 2014-01-11 15:02:00 | 5381.25 | 5382.00 | 5377.11 | 5377.11 | 15.84 | 85209.83 | 5381.11 2014-01-11 15:03:00 | 5379.00 | 5380.00 | 5373.00 | 5374.00 | 17.05 | 91649.07 | 5376.26 2014-01-11 15:04:00 | 5374.00 | 5374.00 | 5371.00 | 5374.00 | 21.81 | 117203.17 | 5373.58 2014-01-11 15:05:00 | 5374.00 | 5379.43 | 5374.00 | 5377.58 | 42.44 | 228139.09 | 5375.57 2014-01-11 15:06:00 | 5379.43 | 5388.00 | 5375.11 | 5386.60 | 12.76 | 68675.13 | 5381.64 2014-01-11 15:07:00 | 5386.60 | 5387.99 | 5378.00 | 5385.00 | 49.98 | 269001.84 | 5382.41 2014-01-11 15:08:00 | 5385.00 | 5385.99 | 5377.10 | 5385.00 | 5.35 | 28802.73 | 5384.69 2014-01-11 15:09:00 | 5380.00 | 5385.00 | 5378.01 | 5385.00 | 30.07 | 161827.79 | 5381.52 2014-01-11 15:10:00 | 5380.00 | 5385.00 | 5380.00 | 5381.01 | 2.40 | 12943.17 | 5384.01 2014-01-11 15:11:00 | 5384.97 | 5384.98 | 5379.00 | 5379.00 | 3.15 | 16924.38 | 5381.36 2014-01-11 15:12:00 | 5379.00 | 5380.00 | 5377.20 | 5378.00 | 6.14 | 33010.16 | 5378.00 2014-01-11 15:13:00 | 5377.99 | 5380.00 | 5377.99 | 5378.20 | 5.79 | 31144.76 | 5378.13 2014-01-11 15:14:00 | 5380.00 | 5380.00 | 5378.20 | 5378.79 | 3.53 | 18982.02 | 5378.87 2014-01-11 15:15:00 | 5378.79 | 5379.20 | 5378.79 | 5379.20 | 5.73 | 30805.07 | 5378.92 2014-01-11 15:16:00 | 5379.21 | 5380.00 | 5378.00 | 5378.00 | 12.25 | 65911.85 | 5379.24 2014-01-11 15:17:00 | 5378.00 | 5379.00 | 5377.20 | 5377.20 | 18.41 | 99008.38 | 5377.68 2014-01-11 15:18:00 | 5376.00 | 5380.00 | 5372.00 | 5375.00 | 19.15 | 102927.77 | 5375.94 2014-01-11 15:19:00 | 5375.00 | 5380.56 | 5373.00 | 5375.10 | 61.21 | 329125.69 | 5377.17 2014-01-11 15:20:00 | 5375.11 | 5380.56 | 5375.10 | 5377.45 | 45.46 | 244442.63 | 5377.45 2014-01-11 15:21:00 | 5380.00 | 5380.00 | 5375.11 | 5378.00 | 4.26 | 22899.99 | 5379.37 2014-01-11 15:22:00 | 5378.00 | 5385.00 | 5378.00 | 5384.50 | 10.40 | 55990.84 | 5381.66 2014-01-11 15:23:00 | 5384.49 | 5390.00 | 5384.49 | 5390.00 | 20.96 | 112923.94 | 5386.56 2014-01-11 15:24:00 | 5389.00 | 5390.00 | 5389.00 | 5390.00 | 32.70 | 176256.29 | 5389.94 2014-01-11 15:25:00 | 5391.00 | 5398.00 | 5391.00 | 5398.00 | 9.31 | 50260.51 | 5396.81 2014-01-11 15:26:00 | 5398.00 | 5399.00 | 5389.70 | 5390.00 | 35.15 | 189703.43 | 5396.35 2014-01-11 15:27:00 | 5390.00 | 5398.00 | 5390.00 | 5398.00 | 16.71 | 90161.06 | 5394.34 2014-01-11 15:28:00 | 5398.00 | 5398.00 | 5395.00 | 5395.00 | 2.08 | 11225.59 | 5396.92 2014-01-11 15:29:00 | 5395.01 | 5398.00 | 5395.01 | 5398.00 | 1.20 | 6448.38 | 5396.13 2014-01-11 15:30:00 | 5398.00 | 5400.01 | 5398.00 | 5400.01 | 45.59 | 246166.22 | 5399.21 2014-01-11 15:31:00 | 5400.01 | 5401.00 | 5398.01 | 5401.00 | 14.99 | 80924.45 | 5400.00 2014-01-11 15:32:00 | 5400.00 | 5403.00 | 5398.01 | 5403.00 | 7.50 | 40519.70 | 5401.19 2014-01-11 15:33:00 | 5406.00 | 5428.60 | 5405.00 | 5425.00 | 36.98 | 200528.79 | 5422.92 2014-01-11 15:34:00 | 5419.00 | 5419.00 | 5412.54 | 5414.99 | 39.57 | 214293.29 | 5415.69 2014-01-11 15:35:00 | 5413.00 | 5424.49 | 5401.00 | 5401.00 | 23.46 | 127073.37 | 5416.37 2014-01-11 15:36:00 | 5409.00 | 5417.00 | 5405.00 | 5405.00 | 16.35 | 88460.63 | 5409.11 2014-01-11 15:37:00 | 5405.00 | 5407.99 | 5397.00 | 5401.00 | 24.63 | 133079.97 | 5402.51 2014-01-11 15:38:00 | 5404.00 | 5415.00 | 5401.01 | 5401.01 | 0.97 | 5249.44 | 5406.22 2014-01-11 15:39:00 | 5412.38 | 5413.80 | 5407.21 | 5407.81 | 25.89 | 140092.42 | 5411.90 2014-01-11 15:40:00 | 5409.49 | 5411.00 | 5407.00 | 5411.00 | 7.05 | 38139.22 | 5409.05 2014-01-11 15:41:00 | 5412.01 | 5412.59 | 5407.00 | 5411.57 | 26.54 | 143566.53 | 5410.05 2014-01-11 15:42:00 | 5412.58 | 5413.00 | 5408.97 | 5409.98 | 25.28 | 136760.98 | 5410.70 2014-01-11 15:43:00 | 5410.32 | 5413.80 | 5408.13 | 5412.66 | 66.33 | 358960.00 | 5411.32 2014-01-11 15:44:00 | 5413.65 | 5413.80 | 5410.01 | 5413.00 | 74.71 | 404306.06 | 5412.03 2014-01-11 15:45:00 | 5413.00 | 5413.80 | 5412.01 | 5413.80 | 11.03 | 59701.19 | 5413.60 2014-01-11 15:46:00 | 5413.80 | 5430.00 | 5408.08 | 5415.07 | 28.16 | 152532.27 | 5417.21 2014-01-11 15:47:00 | 5417.45 | 5427.03 | 5417.45 | 5421.00 | 51.41 | 278731.13 | 5422.26 2014-01-11 15:48:00 | 5425.00 | 5427.62 | 5422.23 | 5422.23 | 30.80 | 167091.39 | 5424.34 2014-01-11 15:49:00 | 5425.30 | 5425.30 | 5422.00 | 5423.00 | 3.07 | 16645.95 | 5422.13 2014-01-11 15:50:00 | 5423.00 | 5428.10 | 5423.00 | 5425.01 | 11.64 | 63127.85 | 5424.75 2014-01-11 15:51:00 | 5425.01 | 5425.02 | 5424.99 | 5425.02 | 19.27 | 104528.93 | 5425.00 2014-01-11 15:52:00 | 5425.10 | 5429.38 | 5425.01 | 5429.38 | 24.55 | 133271.46 | 5428.13 2014-01-11 15:53:00 | 5429.38 | 5429.39 | 5425.00 | 5428.00 | 26.67 | 144755.14 | 5427.44 2014-01-11 15:54:00 | 5428.00 | 5430.00 | 5425.00 | 5425.00 | 18.24 | 98959.34 | 5426.00 2014-01-11 15:55:00 | 5425.00 | 5430.01 | 5425.00 | 5430.01 | 40.85 | 221686.95 | 5426.85 2014-01-11 15:56:00 | 5429.61 | 5430.00 | 5425.01 | 5428.99 | 30.45 | 165295.80 | 5428.43 2014-01-11 15:57:00 | 5425.09 | 5428.00 | 5425.00 | 5425.00 | 18.10 | 98187.46 | 5425.02 2014-01-11 15:58:00 | 5425.00 | 5425.10 | 5425.00 | 5425.10 | 0.25 | 1356.27 | 5425.08 2014-01-11 15:59:00 | 5425.10 | 5425.10 | 5425.00 | 5425.00 | 2.38 | 12895.35 | 5425.05 2014-01-11 16:00:00 | 5425.00 | 5426.49 | 5425.00 | 5425.00 | 12.60 | 68339.44 | 5425.06 2014-01-11 16:01:00 | 5425.00 | 5429.00 | 5425.00 | 5429.00 | 14.37 | 77988.66 | 5425.68 2014-01-11 16:02:00 | 5428.99 | 5428.99 | 5425.50 | 5428.00 | 1.07 | 5822.51 | 5426.38 2014-01-11 16:03:00 | 5428.00 | 5428.00 | 5425.00 | 5425.02 | 9.26 | 50258.96 | 5425.19 2014-01-11 16:04:00 | 5425.00 | 5425.02 | 5424.99 | 5425.00 | 26.39 | 143154.89 | 5425.00 2014-01-11 16:05:00 | 5422.00 | 5425.02 | 5421.02 | 5424.00 | 3.73 | 20228.85 | 5424.74 2014-01-11 16:06:00 | 5421.04 | 5423.00 | 5413.00 | 5413.00 | 15.29 | 82844.86 | 5417.88 2014-01-11 16:07:00 | 5411.15 | 5415.00 | 5391.00 | 5396.48 | 16.25 | 87824.82 | 5403.94 2014-01-11 16:08:00 | 5398.00 | 5405.00 | 5392.49 | 5404.88 | 35.74 | 192986.32 | 5399.58 2014-01-11 16:09:00 | 5404.88 | 5404.88 | 5399.70 | 5400.00 | 10.78 | 58203.13 | 5400.68 2014-01-11 16:10:00 | 5391.00 | 5400.00 | 5383.00 | 5397.00 | 46.22 | 249305.49 | 5394.12 2014-01-11 16:11:00 | 5399.00 | 5399.00 | 5395.00 | 5395.00 | 5.67 | 30584.79 | 5397.95 2014-01-11 16:12:00 | 5398.99 | 5398.99 | 5390.50 | 5390.50 | 10.91 | 58828.86 | 5394.17 2014-01-11 16:13:00 | 5394.36 | 5396.76 | 5394.00 | 5394.00 | 1.12 | 6021.92 | 5395.98 2014-01-11 16:14:00 | 5396.99 | 5396.99 | 5394.60 | 5395.99 | 4.59 | 24788.60 | 5395.86 2014-01-11 16:15:00 | 5396.59 | 5400.00 | 5396.59 | 5399.60 | 7.26 | 39178.95 | 5399.52 2014-01-11 16:16:00 | 5401.00 | 5410.00 | 5400.01 | 5409.00 | 4.94 | 26677.19 | 5403.52 2014-01-11 16:17:00 | 5401.01 | 5404.26 | 5400.00 | 5400.01 | 25.25 | 136365.25 | 5400.82 2014-01-11 16:18:00 | 5400.02 | 5410.00 | 5400.02 | 5401.00 | 3.36 | 18142.25 | 5401.09 2014-01-11 16:19:00 | 5401.02 | 5401.02 | 5399.00 | 5400.00 | 6.28 | 33924.34 | 5400.25 2014-01-11 16:20:00 | 5401.00 | 5410.00 | 5400.00 | 5402.49 | 8.60 | 46481.56 | 5402.95 2014-01-11 16:21:00 | 5403.09 | 5403.26 | 5400.00 | 5402.06 | 4.86 | 26263.24 | 5401.73 2014-01-11 16:22:00 | 5402.06 | 5404.06 | 5402.05 | 5404.06 | 4.25 | 22931.93 | 5402.10 2014-01-11 16:23:00 | 5404.06 | 5410.00 | 5404.06 | 5410.00 | 20.88 | 112957.81 | 5408.82 2014-01-11 16:24:00 | 5408.02 | 5408.02 | 5402.17 | 5407.98 | 18.92 | 102220.22 | 5402.47 2014-01-11 16:25:00 | 5407.98 | 5407.98 | 5320.80 | 5350.00 | 121.62 | 651896.33 | 5360.20 2014-01-11 16:26:00 | 5339.40 | 5383.00 | 5339.40 | 5383.00 | 43.34 | 232898.93 | 5374.26 2014-01-11 16:27:00 | 5383.00 | 5400.00 | 5383.00 | 5385.61 | 41.73 | 224965.64 | 5391.63 2014-01-11 16:28:00 | 5390.00 | 5391.90 | 5390.00 | 5391.00 | 24.24 | 130703.31 | 5391.61 2014-01-11 16:29:00 | 5391.00 | 5400.00 | 5390.00 | 5390.10 | 6.05 | 32607.73 | 5392.38 2014-01-11 16:30:00 | 5391.00 | 5396.61 | 5391.00 | 5394.80 | 24.54 | 132408.46 | 5394.74 2014-01-11 16:31:00 | 5395.00 | 5396.00 | 5395.00 | 5396.00 | 1.51 | 8131.34 | 5395.71 2014-01-11 16:32:00 | 5397.20 | 5398.99 | 5396.00 | 5398.94 | 17.17 | 92695.39 | 5398.37 2014-01-11 16:33:00 | 5395.00 | 5395.99 | 5395.00 | 5395.00 | 4.33 | 23382.13 | 5395.05 2014-01-11 16:34:00 | 5395.00 | 5399.99 | 5395.00 | 5398.99 | 9.71 | 52430.93 | 5397.46 2014-01-11 16:35:00 | 5398.99 | 5399.99 | 5398.98 | 5399.99 | 0.34 | 1857.36 | 5399.29 2014-01-11 16:36:00 | 5398.97 | 5399.99 | 5395.20 | 5395.20 | 12.33 | 66579.69 | 5398.94 2014-01-11 16:37:00 | 5396.00 | 5399.99 | 5396.00 | 5396.00 | 18.44 | 99551.44 | 5398.08 2014-01-11 16:38:00 | 5396.00 | 5399.99 | 5396.00 | 5398.99 | 6.85 | 36985.53 | 5398.56 2014-01-11 16:39:00 | 5399.00 | 5399.99 | 5398.40 | 5399.00 | 5.04 | 27194.43 | 5398.93 2014-01-11 16:40:00 | 5399.00 | 5399.00 | 5395.00 | 5396.73 | 11.39 | 61458.65 | 5395.84 2014-01-11 16:41:00 | 5396.73 | 5399.00 | 5395.00 | 5399.00 | 14.44 | 77907.77 | 5397.14 2014-01-11 16:42:00 | 5396.01 | 5396.01 | 5395.00 | 5395.00 | 4.42 | 23847.93 | 5395.46 2014-01-11 16:43:00 | 5396.01 | 5396.01 | 5396.01 | 5396.01 | 0.84 | 4532.65 | 5396.01 2014-01-11 16:44:00 | 5396.01 | 5396.01 | 5389.17 | 5396.01 | 8.47 | 45660.38 | 5394.02 2014-01-11 16:45:00 | 5395.00 | 5396.99 | 5387.00 | 5393.05 | 15.17 | 81795.19 | 5392.97 2014-01-11 16:46:00 | 5389.49 | 5396.98 | 5388.01 | 5388.01 | 8.20 | 44212.58 | 5393.75 2014-01-11 16:47:00 | 5389.00 | 5391.45 | 5389.00 | 5390.00 | 1.27 | 6861.45 | 5389.98 2014-01-11 16:48:00 | 5390.00 | 5395.00 | 5389.26 | 5395.00 | 33.24 | 179168.15 | 5390.95 2014-01-11 16:49:00 | 5390.00 | 5394.99 | 5389.00 | 5394.99 | 4.76 | 25670.69 | 5393.00 2014-01-11 16:50:00 | 5388.00 | 5388.64 | 5381.61 | 5383.30 | 16.57 | 89280.54 | 5386.78 2014-01-11 16:51:00 | 5382.25 | 5392.99 | 5381.79 | 5392.99 | 5.20 | 27992.54 | 5382.15 2014-01-11 16:52:00 | 5381.63 | 5392.23 | 5381.62 | 5391.00 | 18.53 | 99806.20 | 5387.07 2014-01-11 16:53:00 | 5392.49 | 5392.50 | 5391.10 | 5392.50 | 10.88 | 58690.58 | 5392.37 2014-01-11 16:54:00 | 5383.47 | 5395.98 | 5382.89 | 5395.00 | 27.68 | 149200.51 | 5390.00 2014-01-11 16:55:00 | 5395.00 | 5398.00 | 5395.00 | 5398.00 | 29.53 | 159349.65 | 5397.11 2014-01-11 16:56:00 | 5398.00 | 5400.00 | 5397.00 | 5400.00 | 28.37 | 153178.94 | 5398.95 2014-01-11 16:57:00 | 5400.00 | 5400.00 | 5400.00 | 5400.00 | 7.55 | 40759.20 | 5400.00 2014-01-11 16:58:00 | 5401.00 | 5402.00 | 5401.00 | 5401.01 | 2.00 | 10797.60 | 5401.50 2014-01-11 16:59:00 | 5401.00 | 5401.00 | 5398.00 | 5399.99 | 3.16 | 17061.90 | 5399.34 2014-01-11 17:00:00 | 5400.00 | 5406.50 | 5400.00 | 5406.50 | 12.31 | 66526.99 | 5402.55 2014-01-11 17:01:00 | 5402.01 | 5402.01 | 5402.01 | 5402.01 | 2.00 | 10804.02 | 5402.01 2014-01-11 17:02:00 | 5402.82 | 5408.00 | 5402.00 | 5402.00 | 22.78 | 123071.97 | 5403.34 2014-01-11 17:03:00 | 5402.00 | 5409.00 | 5402.00 | 5409.00 | 12.70 | 68616.36 | 5404.99 2014-01-11 17:04:00 | 5404.10 | 5410.00 | 5404.10 | 5410.00 | 19.99 | 108066.94 | 5407.13 2014-01-11 17:05:00 | 5405.00 | 5414.99 | 5404.00 | 5414.99 | 10.64 | 57519.88 | 5406.51 2014-01-11 17:06:00 | 5414.99 | 5420.00 | 5410.07 | 5417.00 | 28.00 | 151583.11 | 5413.10 2014-01-11 17:07:00 | 5417.00 | 5420.00 | 5414.46 | 5420.00 | 11.30 | 61257.64 | 5419.11 2014-01-11 17:08:00 | 5420.00 | 5420.00 | 5405.00 | 5405.00 | 32.45 | 175621.59 | 5411.40 2014-01-11 17:09:00 | 5405.02 | 5415.00 | 5405.00 | 5406.02 | 10.87 | 58757.91 | 5406.51 2014-01-11 17:10:00 | 5406.02 | 5412.79 | 5406.02 | 5406.02 | 16.44 | 88909.76 | 5408.79 2014-01-11 17:11:00 | 5407.80 | 5414.82 | 5406.00 | 5414.37 | 14.39 | 77868.13 | 5410.14 2014-01-11 17:12:00 | 5406.01 | 5409.66 | 5406.00 | 5407.00 | 5.62 | 30366.43 | 5408.09 2014-01-11 17:13:00 | 5407.00 | 5407.00 | 5406.00 | 5407.00 | 3.90 | 21063.59 | 5406.46 2014-01-11 17:14:00 | 5407.00 | 5407.01 | 5387.00 | 5397.42 | 12.47 | 67389.77 | 5403.72 2014-01-11 17:15:00 | 5387.00 | 5397.42 | 5382.01 | 5397.32 | 31.18 | 168090.59 | 5390.46 2014-01-11 17:16:00 | 5396.82 | 5400.00 | 5385.06 | 5400.00 | 24.03 | 129548.14 | 5391.10 2014-01-11 17:17:00 | 5400.00 | 5400.00 | 5390.02 | 5391.00 | 5.27 | 28431.85 | 5392.99 2014-01-11 17:18:00 | 5391.02 | 5404.95 | 5391.02 | 5397.06 | 15.47 | 83463.06 | 5394.81 2014-01-11 17:19:00 | 5401.31 | 5401.31 | 5392.00 | 5393.11 | 11.27 | 60817.88 | 5397.88 2014-01-11 17:20:00 | 5400.77 | 5400.77 | 5393.00 | 5396.00 | 23.58 | 127307.30 | 5398.04 2014-01-11 17:21:00 | 5396.00 | 5396.44 | 5392.60 | 5392.60 | 8.04 | 43344.89 | 5393.84 2014-01-11 17:22:00 | 5392.60 | 5399.60 | 5385.00 | 5385.00 | 31.59 | 170385.33 | 5393.31 2014-01-11 17:23:00 | 5385.00 | 5388.73 | 5380.00 | 5388.73 | 30.02 | 161592.76 | 5383.73 2014-01-11 17:24:00 | 5383.00 | 5383.00 | 5370.44 | 5371.01 | 25.96 | 139483.56 | 5373.64 2014-01-11 17:25:00 | 5371.01 | 5375.00 | 5368.00 | 5368.00 | 29.36 | 157661.37 | 5370.12 2014-01-11 17:26:00 | 5368.00 | 5368.00 | 5355.00 | 5355.00 | 3.72 | 19933.06 | 5358.35 2014-01-11 17:27:00 | 5355.00 | 5356.00 | 5330.11 | 5350.00 | 15.25 | 81438.71 | 5339.89 2014-01-11 17:28:00 | 5350.00 | 5350.00 | 5346.00 | 5350.00 | 4.08 | 21795.02 | 5348.47 2014-01-11 17:29:00 | 5350.00 | 5350.11 | 5339.00 | 5339.00 | 18.74 | 100152.55 | 5345.75 2014-01-11 17:30:00 | 5349.99 | 5350.11 | 5341.01 | 5350.10 | 13.80 | 73799.90 | 5347.04 2014-01-11 17:31:00 | 5350.00 | 5355.00 | 5340.00 | 5342.80 | 17.17 | 91801.47 | 5346.93 2014-01-11 17:32:00 | 5340.01 | 5350.00 | 5339.00 | 5340.01 | 15.27 | 81557.48 | 5342.43 2014-01-11 17:33:00 | 5340.00 | 5347.99 | 5339.00 | 5340.01 | 6.34 | 33873.11 | 5341.08 2014-01-11 17:34:00 | 5347.97 | 5348.00 | 5335.00 | 5338.00 | 15.45 | 82517.19 | 5341.96 2014-01-11 17:35:00 | 5336.00 | 5340.00 | 5330.00 | 5335.00 | 26.62 | 142064.20 | 5336.55 2014-01-11 17:36:00 | 5336.33 | 5355.69 | 5331.47 | 5355.69 | 26.19 | 139812.52 | 5337.99 2014-01-11 17:37:00 | 5358.70 | 5364.99 | 5340.02 | 5351.87 | 14.66 | 78516.52 | 5357.66 2014-01-11 17:38:00 | 5342.22 | 5346.19 | 5340.05 | 5340.05 | 13.69 | 73151.99 | 5345.02 2014-01-11 17:39:00 | 5347.12 | 5349.99 | 5341.03 | 5344.75 | 24.47 | 130794.94 | 5345.11 2014-01-11 17:40:00 | 5348.89 | 5382.00 | 5342.03 | 5382.00 | 5.92 | 31672.51 | 5352.80 2014-01-11 17:41:00 | 5370.79 | 5400.00 | 5370.79 | 5400.00 | 22.19 | 119579.04 | 5389.84 2014-01-11 17:42:00 | 5399.00 | 5399.01 | 5385.60 | 5391.00 | 10.12 | 54573.49 | 5394.24 2014-01-11 17:43:00 | 5389.96 | 5389.96 | 5389.96 | 5389.96 | 0.10 | 539.00 | 5389.96 2014-01-11 17:44:00 | 5381.57 | 5381.57 | 5373.11 | 5375.01 | 30.98 | 166595.92 | 5378.40 2014-01-11 17:45:00 | 5375.02 | 5380.00 | 5372.00 | 5372.00 | 28.43 | 152811.66 | 5374.64 2014-01-11 17:46:00 | 5366.21 | 5371.37 | 5355.90 | 5371.37 | 10.28 | 55159.29 | 5364.12 2014-01-11 17:47:00 | 5364.89 | 5366.67 | 5356.92 | 5365.00 | 10.82 | 58056.25 | 5364.16 2014-01-11 17:48:00 | 5368.99 | 5369.00 | 5365.00 | 5365.00 | 11.90 | 63875.94 | 5367.27 2014-01-11 17:49:00 | 5358.00 | 5363.62 | 5356.00 | 5357.50 | 10.76 | 57653.76 | 5357.66 2014-01-11 17:50:00 | 5360.00 | 5364.59 | 5356.01 | 5364.59 | 10.58 | 56727.32 | 5361.75 2014-01-11 17:51:00 | 5365.59 | 5380.43 | 5363.60 | 5374.82 | 40.96 | 219993.64 | 5370.94 2014-01-11 17:52:00 | 5375.13 | 5378.28 | 5367.02 | 5378.28 | 7.04 | 37817.80 | 5371.85 2014-01-11 17:53:00 | 5367.74 | 5376.08 | 5366.00 | 5366.00 | 7.86 | 42173.54 | 5369.01 2014-01-11 17:54:00 | 5366.00 | 5366.10 | 5365.00 | 5366.10 | 2.08 | 11177.48 | 5366.05 2014-01-11 17:55:00 | 5366.49 | 5374.58 | 5366.49 | 5367.09 | 11.07 | 59452.28 | 5369.12 2014-01-11 17:56:00 | 5373.46 | 5374.89 | 5367.00 | 5374.89 | 20.31 | 109081.72 | 5371.37 2014-01-11 17:57:00 | 5374.95 | 5379.22 | 5367.01 | 5379.22 | 29.26 | 157203.03 | 5372.26 2014-01-11 17:58:00 | 5377.44 | 5377.44 | 5375.64 | 5376.23 | 1.54 | 8291.36 | 5377.02 2014-01-11 17:59:00 | 5379.22 | 5385.00 | 5378.64 | 5380.85 | 23.03 | 123951.35 | 5381.70 2014-01-11 18:00:00 | 5380.42 | 5390.00 | 5380.42 | 5387.20 | 14.05 | 75684.02 | 5386.00 2014-01-11 18:01:00 | 5385.00 | 5390.00 | 5385.00 | 5390.00 | 11.84 | 63820.38 | 5389.32 2014-01-11 18:02:00 | 5390.02 | 5395.00 | 5390.00 | 5394.99 | 11.34 | 61162.91 | 5391.65 2014-01-11 18:03:00 | 5395.00 | 5400.00 | 5391.99 | 5391.99 | 46.60 | 251425.35 | 5395.86 2014-01-11 18:04:00 | 5391.00 | 5391.00 | 5390.00 | 5390.00 | 9.51 | 51276.08 | 5390.11 2014-01-11 18:05:00 | 5390.00 | 5390.00 | 5380.22 | 5381.00 | 3.18 | 17116.29 | 5387.56 2014-01-11 18:06:00 | 5382.75 | 5389.72 | 5381.00 | 5389.11 | 12.17 | 65542.86 | 5386.94 2014-01-11 18:07:00 | 5381.00 | 5381.00 | 5370.03 | 5379.00 | 12.48 | 67130.77 | 5378.64 2014-01-11 18:08:00 | 5376.74 | 5377.11 | 5370.03 | 5370.03 | 11.62 | 62440.62 | 5373.55 2014-01-11 18:09:00 | 5370.00 | 5372.56 | 5368.00 | 5372.56 | 21.00 | 112816.64 | 5372.22 2014-01-11 18:10:00 | 5369.06 | 5369.99 | 5369.00 | 5369.98 | 12.01 | 64500.23 | 5369.20 2014-01-11 18:11:00 | 5369.98 | 5379.99 | 5369.01 | 5369.01 | 9.82 | 52818.33 | 5378.10 2014-01-11 18:12:00 | 5369.25 | 5393.73 | 5369.25 | 5378.38 | 7.65 | 41142.32 | 5378.78 2014-01-11 18:13:00 | 5387.81 | 5388.75 | 5370.96 | 5380.40 | 6.65 | 35798.95 | 5385.73 2014-01-11 18:14:00 | 5371.60 | 5389.99 | 5371.60 | 5377.38 | 8.26 | 44438.54 | 5381.92 2014-01-11 18:15:00 | 5383.99 | 5383.99 | 5377.67 | 5380.84 | 20.03 | 107797.06 | 5380.71 2014-01-11 18:16:00 | 5378.55 | 5378.55 | 5375.03 | 5376.01 | 22.35 | 120199.71 | 5377.82 2014-01-11 18:17:00 | 5382.00 | 5390.00 | 5380.02 | 5382.00 | 8.57 | 46116.65 | 5384.31 2014-01-11 18:18:00 | 5390.00 | 5390.00 | 5371.37 | 5371.37 | 5.23 | 28128.75 | 5382.46 2014-01-11 18:19:00 | 5377.23 | 5382.61 | 5370.45 | 5382.24 | 10.71 | 57636.16 | 5381.53 2014-01-11 18:20:00 | 5378.01 | 5387.06 | 5370.46 | 5370.46 | 4.64 | 24952.94 | 5376.63 2014-01-11 18:21:00 | 5371.79 | 5378.82 | 5371.79 | 5372.59 | 40.10 | 215449.28 | 5373.20 2014-01-11 18:22:00 | 5379.97 | 5385.33 | 5370.00 | 5379.97 | 6.23 | 33502.69 | 5377.64 2014-01-11 18:23:00 | 5384.94 | 5384.94 | 5365.00 | 5365.00 | 8.87 | 47738.55 | 5383.85 2014-01-11 18:24:00 | 5371.63 | 5377.86 | 5364.53 | 5377.78 | 10.74 | 57695.75 | 5372.04 2014-01-11 18:25:00 | 5363.00 | 5363.00 | 5363.00 | 5363.00 | 1.00 | 5363.00 | 5363.00 2014-01-11 18:26:00 | 5362.11 | 5373.17 | 5362.11 | 5373.17 | 20.53 | 110138.06 | 5366.04 2014-01-11 18:27:00 | 5372.33 | 5373.80 | 5366.00 | 5366.00 | 15.14 | 81327.52 | 5370.63 2014-01-11 18:28:00 | 5367.01 | 5370.96 | 5363.00 | 5363.00 | 2.00 | 10752.31 | 5365.43 2014-01-11 18:29:00 | 5364.69 | 5368.76 | 5363.82 | 5368.46 | 5.92 | 31773.59 | 5366.25 2014-01-11 18:30:00 | 5365.01 | 5371.54 | 5365.01 | 5371.54 | 2.55 | 13690.89 | 5366.87 2014-01-11 18:31:00 | 5370.94 | 5370.94 | 5363.69 | 5370.93 | 17.59 | 94429.71 | 5368.99 2014-01-11 18:32:00 | 5370.94 | 5370.94 | 5370.93 | 5370.93 | 7.27 | 39025.22 | 5370.94 2014-01-11 18:33:00 | 5370.93 | 5373.72 | 5367.24 | 5367.51 | 9.76 | 52373.35 | 5368.87 2014-01-11 18:34:00 | 5372.09 | 5372.40 | 5365.01 | 5372.40 | 27.48 | 147507.86 | 5368.02 2014-01-11 18:35:00 | 5365.62 | 5366.65 | 5360.00 | 5360.10 | 27.62 | 148102.68 | 5363.12 2014-01-11 18:36:00 | 5362.87 | 5371.70 | 5360.33 | 5360.70 | 3.34 | 17925.29 | 5365.25 2014-01-11 18:37:00 | 5362.22 | 5370.28 | 5360.10 | 5360.10 | 31.82 | 170637.63 | 5363.10 2014-01-11 18:38:00 | 5361.00 | 5361.00 | 5361.00 | 5361.00 | 1.65 | 8856.37 | 5361.00 2014-01-11 18:39:00 | 5362.57 | 5367.99 | 5362.57 | 5367.99 | 4.02 | 21562.17 | 5363.72 2014-01-11 18:40:00 | 5367.00 | 5367.00 | 5363.40 | 5363.40 | 2.50 | 13413.90 | 5365.56 2014-01-11 18:41:00 | 5362.74 | 5365.76 | 5361.75 | 5364.00 | 30.15 | 161706.24 | 5362.86 2014-01-11 18:42:00 | 5361.04 | 5363.89 | 5360.00 | 5361.62 | 24.57 | 131771.51 | 5362.45 2014-01-11 18:43:00 | 5369.20 | 5369.20 | 5369.20 | 5369.20 | 12.51 | 67168.69 | 5369.20 2014-01-11 18:44:00 | 5361.98 | 5361.99 | 5360.00 | 5360.00 | 1.02 | 5469.18 | 5361.94 2014-01-11 18:45:00 | 5360.01 | 5360.01 | 5357.03 | 5357.03 | 3.08 | 16502.28 | 5359.62 2014-01-11 18:46:00 | 5357.03 | 5359.31 | 5355.89 | 5359.31 | 11.84 | 63424.41 | 5358.60 2014-01-11 18:47:00 | 5360.00 | 5363.81 | 5358.77 | 5363.81 | 13.43 | 71968.66 | 5359.60 2014-01-11 18:48:00 | . | . | . | . | . | . | . 2014-01-11 18:49:00 | 5366.31 | 5367.80 | 5361.78 | 5366.25 | 8.49 | 45550.47 | 5364.56 2014-01-11 18:50:00 | 5363.71 | 5363.71 | 5363.71 | 5363.71 | 8.00 | 42909.68 | 5363.71 2014-01-11 18:51:00 | 5360.04 | 5366.16 | 5357.13 | 5358.62 | 11.97 | 64170.10 | 5361.81 2014-01-11 18:52:00 | 5363.27 | 5364.10 | 5355.90 | 5363.42 | 16.89 | 90538.74 | 5362.08 2014-01-11 18:53:00 | 5363.17 | 5363.17 | 5362.29 | 5362.29 | 9.88 | 52979.60 | 5362.31 2014-01-11 18:54:00 | 5362.15 | 5362.93 | 5359.70 | 5359.88 | 4.32 | 23172.82 | 5361.60 2014-01-11 18:55:00 | 5359.40 | 5359.40 | 5359.40 | 5359.40 | 0.25 | 1339.85 | 5359.40 2014-01-11 18:56:00 | 5356.50 | 5356.50 | 5355.90 | 5355.90 | 0.41 | 2217.47 | 5356.20 2014-01-11 18:57:00 | 5356.50 | 5361.78 | 5356.50 | 5359.43 | 10.53 | 56456.73 | 5359.48 2014-01-11 18:58:00 | 5358.29 | 5358.29 | 5358.29 | 5358.29 | 17.60 | 94305.90 | 5358.29 2014-01-11 18:59:00 | . | . | . | . | . | . | . 2014-01-11 19:00:00 | 5358.80 | 5360.59 | 5358.40 | 5360.29 | 7.05 | 37802.15 | 5359.73 2014-01-11 19:01:00 | 5359.99 | 5359.99 | 5359.99 | 5359.99 | 0.01 | 53.60 | 5359.99 2014-01-11 19:02:00 | 5359.98 | 5359.98 | 5359.98 | 5359.98 | 0.01 | 53.60 | 5359.98 2014-01-11 19:03:00 | 5357.81 | 5357.81 | 5357.80 | 5357.81 | 0.64 | 3450.43 | 5357.81 2014-01-11 19:04:00 | 5357.80 | 5357.81 | 5357.80 | 5357.80 | 0.75 | 4012.99 | 5357.80 2014-01-11 19:05:00 | 5355.95 | 5356.99 | 5355.95 | 5356.55 | 1.88 | 10080.75 | 5356.40 2014-01-11 19:06:00 | 5355.90 | 5355.90 | 5355.89 | 5355.89 | 0.50 | 2688.66 | 5355.90 2014-01-11 19:07:00 | 5352.18 | 5355.89 | 5350.60 | 5350.60 | 4.76 | 25499.22 | 5353.60 2014-01-11 19:08:00 | . | . | . | . | . | . | . 2014-01-11 19:09:00 | 5351.07 | 5351.07 | 5350.00 | 5350.00 | 2.19 | 11717.20 | 5350.32 2014-01-11 19:10:00 | 5350.60 | 5355.27 | 5350.60 | 5355.27 | 2.40 | 12827.44 | 5353.69 2014-01-11 19:11:00 | . | . | . | . | . | . | . 2014-01-11 19:12:00 | 5354.99 | 5355.00 | 5354.99 | 5355.00 | 0.73 | 3925.21 | 5355.00 2014-01-11 19:13:00 | 5353.80 | 5353.80 | 5353.80 | 5353.80 | 0.50 | 2676.90 | 5353.80 2014-01-11 19:14:00 | 5353.78 | 5357.00 | 5353.78 | 5357.00 | 6.58 | 35210.60 | 5354.41 2014-01-11 19:15:00 | . | . | . | . | . | . | . 2014-01-11 19:16:00 | 5355.02 | 5355.02 | 5355.02 | 5355.02 | 0.40 | 2142.01 | 5355.02 2014-01-11 19:17:00 | . | . | . | . | . | . | . 2014-01-11 19:18:00 | 5355.01 | 5355.01 | 5355.01 | 5355.01 | 0.69 | 3668.18 | 5355.01 2014-01-11 19:19:00 | 5355.01 | 5360.12 | 5355.01 | 5360.12 | 7.89 | 42305.76 | 5359.91 2014-01-11 19:20:00 | . | . | . | . | . | . | . 2014-01-11 19:21:00 | 5358.99 | 5361.88 | 5357.29 | 5359.28 | 15.49 | 83012.62 | 5359.46 2014-01-11 19:22:00 | 5358.03 | 5360.57 | 5357.22 | 5358.28 | 6.11 | 32743.60 | 5359.02 2014-01-11 19:23:00 | 5360.32 | 5360.32 | 5357.94 | 5357.94 | 0.08 | 423.34 | 5358.79 2014-01-11 19:24:00 | 5361.44 | 5361.98 | 5361.44 | 5361.98 | 1.78 | 9565.05 | 5361.58 2014-01-11 19:25:00 | 5364.00 | 5370.60 | 5364.00 | 5370.60 | 4.72 | 25328.50 | 5366.21 2014-01-11 19:26:00 | 5370.60 | 5370.60 | 5370.60 | 5370.60 | 0.10 | 537.06 | 5370.60 2014-01-11 19:27:00 | 5382.00 | 5382.00 | 5372.13 | 5377.81 | 11.31 | 60820.53 | 5378.54 2014-01-11 19:28:00 | 5382.00 | 5392.11 | 5370.70 | 5370.71 | 3.71 | 19958.01 | 5385.32 2014-01-11 19:29:00 | 5380.01 | 5384.70 | 5375.00 | 5376.00 | 4.41 | 23713.95 | 5377.31 2014-01-11 19:30:00 | 5365.85 | 5376.00 | 5365.85 | 5376.00 | 10.21 | 54788.30 | 5366.67 2014-01-11 19:31:00 | 5379.98 | 5379.99 | 5370.00 | 5370.01 | 10.08 | 54181.16 | 5375.12 2014-01-11 19:32:00 | 5375.00 | 5375.01 | 5375.00 | 5375.01 | 3.73 | 20043.39 | 5375.00 2014-01-11 19:33:00 | 5375.00 | 5389.00 | 5375.00 | 5375.00 | 3.07 | 16523.59 | 5375.27 2014-01-11 19:34:00 | 5378.06 | 5388.87 | 5370.00 | 5380.00 | 8.52 | 45823.71 | 5380.90 2014-01-11 19:35:00 | 5380.00 | 5390.00 | 5370.00 | 5383.21 | 8.20 | 44165.69 | 5384.09 2014-01-11 19:36:00 | 5388.29 | 5388.29 | 5371.65 | 5380.72 | 4.40 | 23661.88 | 5382.59 2014-01-11 19:37:00 | 5379.67 | 5389.99 | 5379.67 | 5389.99 | 0.79 | 4241.22 | 5382.26 2014-01-11 19:38:00 | 5383.25 | 5389.82 | 5375.06 | 5375.06 | 13.27 | 71492.37 | 5385.89 2014-01-11 19:39:00 | . | . | . | . | . | . | . 2014-01-11 19:40:00 | 5385.61 | 5386.02 | 5375.11 | 5377.00 | 5.14 | 27634.15 | 5380.48 2014-01-11 19:41:00 | 5377.00 | 5381.00 | 5377.00 | 5381.00 | 0.31 | 1667.30 | 5378.39 2014-01-11 19:42:00 | 5381.99 | 5389.00 | 5381.99 | 5389.00 | 10.45 | 56274.74 | 5385.66 2014-01-11 19:43:00 | 5389.00 | 5395.00 | 5384.80 | 5388.28 | 6.83 | 36843.39 | 5392.77 2014-01-11 19:44:00 | 5388.88 | 5392.15 | 5388.88 | 5392.00 | 7.97 | 42996.34 | 5392.07 2014-01-11 19:45:00 | 5392.00 | 5392.00 | 5388.91 | 5388.91 | 0.43 | 2318.53 | 5391.93 2014-01-11 19:46:00 | 5386.53 | 5388.58 | 5385.00 | 5385.00 | 1.97 | 10609.22 | 5385.39 2014-01-11 19:47:00 | 5388.89 | 5390.00 | 5388.89 | 5390.00 | 0.64 | 3470.46 | 5388.91 2014-01-11 19:48:00 | 5389.65 | 5393.99 | 5389.00 | 5393.99 | 5.09 | 27450.88 | 5389.92 2014-01-11 19:49:00 | 5392.00 | 5392.00 | 5388.89 | 5388.89 | 4.86 | 26196.27 | 5390.18 2014-01-11 19:50:00 | 5385.19 | 5388.00 | 5383.02 | 5383.02 | 11.30 | 60835.09 | 5384.59 2014-01-11 19:51:00 | 5383.02 | 5387.99 | 5383.02 | 5387.99 | 1.43 | 7697.31 | 5386.50 2014-01-11 19:52:00 | . | . | . | . | . | . | . 2014-01-11 19:53:00 | 5387.82 | 5387.82 | 5382.10 | 5387.62 | 15.18 | 81710.96 | 5383.87 2014-01-11 19:54:00 | 5382.00 | 5382.00 | 5381.76 | 5381.76 | 8.22 | 44254.24 | 5381.76 2014-01-11 19:55:00 | 5375.39 | 5383.49 | 5375.39 | 5377.74 | 6.21 | 33374.35 | 5377.76 2014-01-11 19:56:00 | 5387.00 | 5387.00 | 5387.00 | 5387.00 | 0.30 | 1616.10 | 5387.00 2014-01-11 19:57:00 | 5387.00 | 5389.99 | 5381.01 | 5388.71 | 22.69 | 122245.41 | 5388.11 2014-01-11 19:58:00 | 5390.39 | 5390.39 | 5390.39 | 5390.39 | 14.74 | 79438.18 | 5390.39 2014-01-11 19:59:00 | 5389.20 | 5389.20 | 5389.20 | 5389.20 | 0.10 | 538.92 | 5389.20 2014-01-11 20:00:00 | 5389.00 | 5392.00 | 5389.00 | 5392.00 | 4.87 | 26244.57 | 5391.24 2014-01-11 20:01:00 | 5393.00 | 5393.00 | 5393.00 | 5393.00 | 0.73 | 3953.07 | 5393.00 2014-01-11 20:02:00 | 5394.79 | 5395.00 | 5394.79 | 5395.00 | 5.36 | 28933.22 | 5394.97 2014-01-11 20:03:00 | 5379.46 | 5390.62 | 5378.76 | 5382.12 | 12.38 | 66650.57 | 5382.42 2014-01-11 20:04:00 | 5388.04 | 5392.74 | 5384.39 | 5386.73 | 8.07 | 43487.79 | 5388.15 2014-01-11 20:05:00 | 5383.48 | 5389.72 | 5383.48 | 5389.72 | 12.72 | 68547.79 | 5388.55 2014-01-11 20:06:00 | 5394.76 | 5394.76 | 5394.76 | 5394.76 | 9.24 | 49874.56 | 5394.76 2014-01-11 20:07:00 | . | . | . | . | . | . | . 2014-01-11 20:08:00 | 5389.20 | 5394.25 | 5388.67 | 5390.01 | 3.25 | 17524.61 | 5392.19 2014-01-11 20:09:00 | 5390.02 | 5390.02 | 5381.02 | 5381.02 | 0.50 | 2693.21 | 5386.41 2014-01-11 20:10:00 | 5381.02 | 5381.04 | 5381.02 | 5381.03 | 0.96 | 5181.93 | 5381.02 2014-01-11 20:11:00 | 5386.82 | 5389.52 | 5381.25 | 5386.90 | 20.44 | 110118.69 | 5386.36 2014-01-11 20:12:00 | 5388.00 | 5393.94 | 5384.82 | 5385.22 | 9.29 | 50060.65 | 5388.66 2014-01-11 20:13:00 | 5392.49 | 5393.28 | 5386.04 | 5392.11 | 4.34 | 23396.08 | 5390.80 2014-01-11 20:14:00 | 5392.00 | 5392.00 | 5386.06 | 5390.62 | 11.96 | 64451.43 | 5388.92 2014-01-11 20:15:00 | 5391.99 | 5395.00 | 5388.62 | 5393.00 | 6.83 | 36833.29 | 5392.87 2014-01-11 20:16:00 | 5394.99 | 5395.00 | 5394.99 | 5395.00 | 0.74 | 4008.48 | 5395.00 2014-01-11 20:17:00 | 5395.00 | 5395.00 | 5395.00 | 5395.00 | 0.73 | 3954.54 | 5395.00 2014-01-11 20:18:00 | 5394.00 | 5394.00 | 5393.03 | 5393.10 | 1.00 | 5409.43 | 5393.25 2014-01-11 20:19:00 | 5393.10 | 5393.10 | 5393.03 | 5393.03 | 0.25 | 1348.27 | 5393.07 2014-01-11 20:20:00 | 5393.03 | 5394.00 | 5393.03 | 5394.00 | 3.09 | 16661.28 | 5393.75 2014-01-11 20:21:00 | 5394.00 | 5395.50 | 5394.00 | 5395.50 | 1.06 | 5734.63 | 5394.76 2014-01-11 20:22:00 | 5395.50 | 5399.00 | 5393.53 | 5393.53 | 12.22 | 65922.51 | 5393.76 2014-01-11 20:23:00 | . | . | . | . | . | . | . 2014-01-11 20:24:00 | 5393.02 | 5393.02 | 5387.11 | 5388.52 | 0.65 | 3509.80 | 5391.40 2014-01-11 20:25:00 | 5386.15 | 5390.02 | 5385.97 | 5385.97 | 7.49 | 40370.49 | 5387.76 2014-01-11 20:26:00 | 5388.45 | 5388.45 | 5388.45 | 5388.45 | 0.01 | 53.88 | 5388.45 2014-01-11 20:27:00 | 5387.77 | 5390.49 | 5385.12 | 5390.00 | 10.27 | 55348.90 | 5388.33 2014-01-11 20:28:00 | 5388.59 | 5388.59 | 5388.59 | 5388.59 | 0.01 | 70.05 | 5388.59 2014-01-11 20:29:00 | 5386.19 | 5386.19 | 5386.19 | 5386.19 | 0.46 | 2477.65 | 5386.19 2014-01-11 20:30:00 | 5387.70 | 5388.60 | 5387.70 | 5388.60 | 1.00 | 5388.46 | 5388.46 2014-01-11 20:31:00 | 5386.30 | 5386.30 | 5370.02 | 5370.02 | 4.00 | 21506.64 | 5376.66 2014-01-11 20:32:00 | 5380.00 | 5380.00 | 5380.00 | 5380.00 | 1.00 | 5380.00 | 5380.00 2014-01-11 20:33:00 | 5373.84 | 5384.78 | 5373.84 | 5377.43 | 22.50 | 120975.09 | 5375.71 2014-01-11 20:34:00 | 5383.46 | 5383.65 | 5380.39 | 5380.50 | 16.86 | 90712.32 | 5381.28 2014-01-11 20:35:00 | 5380.98 | 5380.98 | 5373.52 | 5380.00 | 4.75 | 25520.47 | 5377.26 2014-01-11 20:36:00 | 5380.00 | 5380.94 | 5370.50 | 5370.50 | 4.22 | 22671.80 | 5376.29 2014-01-11 20:37:00 | 5376.49 | 5383.78 | 5374.09 | 5381.24 | 0.93 | 5016.67 | 5376.92 2014-01-11 20:38:00 | 5377.60 | 5377.60 | 5377.60 | 5377.60 | 9.10 | 48936.16 | 5377.60 2014-01-11 20:39:00 | 5380.00 | 5380.00 | 5380.00 | 5380.00 | 0.04 | 199.06 | 5380.00 2014-01-11 20:40:00 | 5377.00 | 5377.00 | 5377.00 | 5377.00 | 1.01 | 5446.90 | 5377.00 2014-01-11 20:41:00 | 5382.45 | 5382.45 | 5377.61 | 5379.58 | 12.67 | 68187.72 | 5380.98 2014-01-11 20:42:00 | 5379.68 | 5380.70 | 5378.78 | 5378.78 | 10.32 | 55526.69 | 5378.93 2014-01-11 20:43:00 | 5382.24 | 5382.24 | 5377.72 | 5377.72 | 0.54 | 2916.86 | 5381.65 2014-01-11 20:44:00 | 5381.48 | 5381.48 | 5377.10 | 5377.93 | 10.50 | 56495.78 | 5380.55 2014-01-11 20:45:00 | 5377.74 | 5382.67 | 5377.72 | 5381.23 | 20.83 | 112079.25 | 5380.66 2014-01-11 20:46:00 | . | . | . | . | . | . | . 2014-01-11 20:47:00 | 5382.89 | 5388.26 | 5382.88 | 5388.26 | 1.18 | 6335.87 | 5383.07 2014-01-11 20:48:00 | . | . | . | . | . | . | . 2014-01-11 20:49:00 | . | . | . | . | . | . | . 2014-01-11 20:50:00 | 5390.00 | 5390.85 | 5390.00 | 5390.85 | 1.14 | 6144.73 | 5390.11 2014-01-11 20:51:00 | 5397.24 | 5397.24 | 5392.01 | 5393.58 | 25.88 | 139605.35 | 5394.13 2014-01-11 20:52:00 | 5391.04 | 5391.04 | 5391.04 | 5391.04 | 0.02 | 80.87 | 5391.04 2014-01-11 20:53:00 | 5391.36 | 5391.36 | 5391.36 | 5391.36 | 16.00 | 86261.76 | 5391.36 2014-01-11 20:54:00 | 5391.83 | 5396.08 | 5391.13 | 5393.30 | 9.47 | 51055.04 | 5392.95 2014-01-11 20:55:00 | 5390.88 | 5390.88 | 5390.88 | 5390.88 | 0.03 | 161.73 | 5390.88 2014-01-11 20:56:00 | 5390.87 | 5396.09 | 5390.76 | 5391.47 | 13.04 | 70317.29 | 5393.26 2014-01-11 20:57:00 | 5392.48 | 5394.68 | 5390.00 | 5390.00 | 7.72 | 41613.48 | 5391.74 2014-01-11 20:58:00 | 5389.40 | 5389.40 | 5388.99 | 5388.99 | 2.36 | 12691.27 | 5389.07 2014-01-11 20:59:00 | 5388.98 | 5394.99 | 5388.98 | 5394.54 | 2.29 | 12328.47 | 5390.67 2014-01-11 21:00:00 | 5393.27 | 5393.27 | 5393.27 | 5393.27 | 5.50 | 29662.99 | 5393.27 2014-01-11 21:01:00 | 5394.88 | 5394.88 | 5390.03 | 5393.97 | 5.50 | 29657.58 | 5390.33 2014-01-11 21:02:00 | 5390.00 | 5390.00 | 5390.00 | 5390.00 | 0.13 | 689.92 | 5390.00 2014-01-11 21:03:00 | 5388.26 | 5399.00 | 5388.26 | 5399.00 | 3.85 | 20752.94 | 5394.58 2014-01-11 21:04:00 | 5395.00 | 5398.00 | 5390.06 | 5391.01 | 4.46 | 24067.52 | 5393.89 2014-01-11 21:05:00 | 5391.01 | 5391.09 | 5391.00 | 5391.00 | 7.62 | 41085.36 | 5391.07 2014-01-11 21:06:00 | 5395.99 | 5395.99 | 5392.30 | 5392.37 | 1.86 | 10050.92 | 5395.02 2014-01-11 21:07:00 | 5395.99 | 5398.44 | 5393.10 | 5393.71 | 6.36 | 34349.58 | 5398.33 2014-01-11 21:08:00 | 5394.30 | 5400.00 | 5393.12 | 5400.00 | 7.92 | 42764.75 | 5398.91 2014-01-11 21:09:00 | 5399.19 | 5407.00 | 5399.19 | 5402.45 | 35.84 | 193609.80 | 5402.66 2014-01-11 21:10:00 | 5400.42 | 5402.00 | 5399.40 | 5399.98 | 4.95 | 26742.96 | 5400.44 2014-01-11 21:11:00 | 5399.21 | 5399.21 | 5399.20 | 5399.20 | 3.14 | 16942.69 | 5399.20 2014-01-11 21:12:00 | . | . | . | . | . | . | . 2014-01-11 21:13:00 | 5401.81 | 5403.99 | 5399.59 | 5403.99 | 18.68 | 100891.70 | 5401.63 2014-01-11 21:14:00 | 5404.10 | 5408.70 | 5404.10 | 5408.70 | 1.71 | 9214.75 | 5404.54 2014-01-11 21:15:00 | 5406.23 | 5406.23 | 5406.23 | 5406.23 | 4.00 | 21624.92 | 5406.23 2014-01-11 21:16:00 | 5406.00 | 5406.90 | 5399.41 | 5400.10 | 1.59 | 8608.24 | 5403.79 2014-01-11 21:17:00 | 5405.43 | 5405.43 | 5400.12 | 5404.46 | 13.63 | 73639.93 | 5404.37 2014-01-11 21:18:00 | 5403.40 | 5409.52 | 5402.47 | 5403.72 | 2.87 | 15527.35 | 5406.46 2014-01-11 21:19:00 | 5409.98 | 5415.00 | 5409.98 | 5415.00 | 6.11 | 33044.62 | 5410.94 2014-01-11 21:20:00 | 5415.01 | 5418.38 | 5415.01 | 5418.38 | 7.32 | 39651.29 | 5418.32 2014-01-11 21:21:00 | 5418.00 | 5418.00 | 5418.00 | 5418.00 | 0.41 | 2210.54 | 5418.00 2014-01-11 21:22:00 | 5417.02 | 5417.02 | 5411.02 | 5411.02 | 2.84 | 15364.13 | 5413.72 2014-01-11 21:23:00 | 5414.42 | 5415.18 | 5411.01 | 5411.86 | 6.82 | 36904.08 | 5411.95 2014-01-11 21:24:00 | 5414.97 | 5414.99 | 5414.97 | 5414.99 | 2.00 | 10829.97 | 5414.98 2014-01-11 21:25:00 | 5414.99 | 5417.02 | 5414.99 | 5417.02 | 0.86 | 4678.72 | 5415.18 2014-01-11 21:26:00 | 5417.00 | 5419.99 | 5417.00 | 5419.99 | 2.12 | 11486.65 | 5418.23 2014-01-11 21:27:00 | 5420.00 | 5420.00 | 5420.00 | 5420.00 | 9.09 | 49284.06 | 5420.00 2014-01-11 21:28:00 | 5420.00 | 5420.00 | 5420.00 | 5420.00 | 0.92 | 4986.40 | 5420.00 2014-01-11 21:29:00 | 5418.10 | 5418.10 | 5405.38 | 5406.00 | 7.28 | 39415.35 | 5411.97 2014-01-11 21:30:00 | 5411.58 | 5413.76 | 5406.90 | 5413.76 | 25.65 | 138837.75 | 5412.14 2014-01-11 21:31:00 | . | . | . | . | . | . | . 2014-01-11 21:32:00 | 5412.94 | 5418.02 | 5410.03 | 5418.00 | 14.46 | 78287.58 | 5414.45 2014-01-11 21:33:00 | 5415.89 | 5415.89 | 5412.00 | 5412.00 | 2.51 | 13574.03 | 5414.45 2014-01-11 21:34:00 | 5410.00 | 5410.00 | 5410.00 | 5410.00 | 1.00 | 5410.00 | 5410.00 2014-01-11 21:35:00 | 5408.69 | 5408.69 | 5405.00 | 5406.71 | 10.08 | 54496.05 | 5406.89 2014-01-11 21:36:00 | . | . | . | . | . | . | . 2014-01-11 21:37:00 | 5405.00 | 5405.00 | 5386.84 | 5388.94 | 6.22 | 33503.46 | 5389.88 2014-01-11 21:38:00 | 5390.90 | 5399.65 | 5390.90 | 5399.00 | 10.42 | 56268.49 | 5397.97 2014-01-11 21:39:00 | 5397.49 | 5407.94 | 5397.49 | 5403.17 | 16.51 | 89210.78 | 5404.75 2014-01-11 21:40:00 | 5403.47 | 5407.16 | 5403.33 | 5406.82 | 4.45 | 24052.53 | 5406.28 2014-01-11 21:41:00 | 5407.50 | 5407.50 | 5407.50 | 5407.50 | 0.46 | 2487.45 | 5407.50 2014-01-11 21:42:00 | 5407.50 | 5410.00 | 5407.50 | 5410.00 | 1.01 | 5474.69 | 5409.77 2014-01-11 21:43:00 | 5410.00 | 5412.00 | 5410.00 | 5412.00 | 3.41 | 18427.72 | 5411.96 2014-01-11 21:44:00 | 5417.01 | 5419.00 | 5412.28 | 5414.87 | 21.95 | 118862.96 | 5414.68 2014-01-11 21:45:00 | . | . | . | . | . | . | . 2014-01-11 21:46:00 | 5417.59 | 5418.10 | 5415.47 | 5418.10 | 9.90 | 53643.65 | 5418.00 2014-01-11 21:47:00 | . | . | . | . | . | . | . 2014-01-11 21:48:00 | 5417.60 | 5418.51 | 5400.10 | 5400.10 | 11.56 | 62623.06 | 5416.28 2014-01-11 21:49:00 | 5408.20 | 5411.34 | 5404.07 | 5408.53 | 7.31 | 39509.22 | 5408.52 2014-01-11 21:50:00 | 5407.10 | 5407.10 | 5407.10 | 5407.10 | 9.07 | 49042.40 | 5407.10 2014-01-11 21:51:00 | 5411.87 | 5412.99 | 5410.18 | 5410.18 | 3.05 | 16528.54 | 5412.10 2014-01-11 21:52:00 | 5414.26 | 5414.26 | 5410.80 | 5410.80 | 7.70 | 41641.60 | 5410.81 2014-01-11 21:53:00 | 5409.14 | 5411.65 | 5408.36 | 5411.09 | 6.61 | 35751.82 | 5410.38 2014-01-11 21:54:00 | 5412.28 | 5413.99 | 5407.63 | 5411.64 | 16.48 | 89191.04 | 5410.76 2014-01-11 21:55:00 | 5407.22 | 5411.86 | 5407.22 | 5411.86 | 2.46 | 13303.90 | 5408.09 2014-01-11 21:56:00 | 5411.85 | 5413.61 | 5408.58 | 5408.58 | 13.43 | 72649.74 | 5409.51 2014-01-11 21:57:00 | 5412.80 | 5412.80 | 5410.00 | 5412.80 | 0.73 | 3949.66 | 5410.50 2014-01-11 21:58:00 | 5407.83 | 5411.28 | 5407.83 | 5409.05 | 22.20 | 120090.77 | 5409.49 2014-01-11 21:59:00 | 5408.21 | 5411.22 | 5408.21 | 5410.26 | 1.28 | 6925.17 | 5410.29 2014-01-11 22:00:00 | 5407.52 | 5412.46 | 5407.52 | 5409.11 | 1.61 | 8687.93 | 5409.67 2014-01-11 22:01:00 | 5409.13 | 5414.26 | 5409.13 | 5414.26 | 12.67 | 68570.85 | 5411.21 2014-01-11 22:02:00 | 5414.26 | 5418.99 | 5414.26 | 5418.99 | 0.76 | 4101.98 | 5418.73 2014-01-11 22:03:00 | 5418.99 | 5420.00 | 5416.45 | 5416.45 | 6.02 | 32598.75 | 5418.68 2014-01-11 22:04:00 | . | . | . | . | . | . | . 2014-01-11 22:05:00 | 5414.25 | 5414.25 | 5407.91 | 5411.26 | 17.79 | 96239.21 | 5411.26 2014-01-11 22:06:00 | 5412.30 | 5414.00 | 5411.91 | 5414.00 | 2.58 | 13985.76 | 5412.45 2014-01-11 22:07:00 | 5412.31 | 5419.00 | 5412.31 | 5419.00 | 1.98 | 10702.62 | 5416.30 2014-01-11 22:08:00 | 5419.00 | 5420.00 | 5407.63 | 5409.10 | 13.05 | 70648.16 | 5413.65 2014-01-11 22:09:00 | 5411.19 | 5420.00 | 5410.61 | 5420.00 | 15.37 | 83151.31 | 5411.38 2014-01-11 22:10:00 | 5413.64 | 5413.74 | 5410.34 | 5413.20 | 4.21 | 22797.98 | 5412.63 2014-01-11 22:11:00 | 5415.45 | 5420.00 | 5415.45 | 5420.00 | 5.89 | 31870.86 | 5415.61 2014-01-11 22:12:00 | 5420.00 | 5420.00 | 5414.68 | 5414.68 | 10.63 | 57567.51 | 5415.06 2014-01-11 22:13:00 | 5417.89 | 5418.90 | 5412.31 | 5418.90 | 9.98 | 54062.62 | 5414.93 2014-01-11 22:14:00 | 5414.46 | 5416.56 | 5412.70 | 5416.56 | 2.61 | 14111.77 | 5415.11 2014-01-11 22:15:00 | 5417.44 | 5419.00 | 5412.26 | 5414.81 | 16.18 | 87630.26 | 5414.62 2014-01-11 22:16:00 | 5414.80 | 5414.80 | 5414.80 | 5414.80 | 0.11 | 595.63 | 5414.80 2014-01-11 22:17:00 | 5414.20 | 5416.86 | 5414.20 | 5416.60 | 0.83 | 4489.69 | 5415.79 2014-01-11 22:18:00 | 5418.67 | 5418.95 | 5412.29 | 5413.53 | 6.01 | 32561.64 | 5415.21 2014-01-11 22:19:00 | 5414.92 | 5418.20 | 5413.69 | 5417.50 | 5.32 | 28806.33 | 5415.74 2014-01-11 22:20:00 | . | . | . | . | . | . | . 2014-01-11 22:21:00 | . | . | . | . | . | . | . 2014-01-11 22:22:00 | 5417.70 | 5419.00 | 5417.70 | 5419.00 | 0.30 | 1598.54 | 5418.78 2014-01-11 22:23:00 | 5419.00 | 5420.00 | 5419.00 | 5420.00 | 1.64 | 8894.21 | 5419.99 2014-01-11 22:24:00 | 5420.00 | 5420.00 | 5420.00 | 5420.00 | 1.27 | 6867.14 | 5420.00 2014-01-11 22:25:00 | 5420.00 | 5420.00 | 5420.00 | 5420.00 | 0.84 | 4541.96 | 5420.00 2014-01-11 22:26:00 | 5420.00 | 5420.00 | 5420.00 | 5420.00 | 1.87 | 10113.72 | 5420.00 2014-01-11 22:27:00 | 5420.00 | 5420.00 | 5420.00 | 5420.00 | 0.59 | 3197.80 | 5420.00 2014-01-11 22:28:00 | 5420.00 | 5421.00 | 5419.12 | 5419.12 | 1.30 | 7024.33 | 5420.01 2014-01-11 22:29:00 | 5420.40 | 5421.00 | 5420.40 | 5421.00 | 0.60 | 3252.32 | 5420.54 2014-01-11 22:30:00 | . | . | . | . | . | . | . 2014-01-11 22:31:00 | 5420.50 | 5420.99 | 5420.50 | 5420.99 | 0.17 | 921.56 | 5420.96 2014-01-11 22:32:00 | . | . | . | . | . | . | . 2014-01-11 22:33:00 | . | . | . | . | . | . | . 2014-01-11 22:34:00 | . | . | . | . | . | . | . 2014-01-11 22:35:00 | 5420.99 | 5420.99 | 5420.99 | 5420.99 | 0.13 | 704.73 | 5420.99 2014-01-11 22:36:00 | . | . | . | . | . | . | . 2014-01-11 22:37:00 | 5420.00 | 5421.00 | 5419.49 | 5419.49 | 19.49 | 105632.32 | 5419.54 2014-01-11 22:38:00 | 5419.23 | 5422.00 | 5419.23 | 5422.00 | 0.69 | 3723.91 | 5420.55 2014-01-11 22:39:00 | 5422.00 | 5427.00 | 5422.00 | 5423.48 | 28.52 | 154686.57 | 5424.36 2014-01-11 22:40:00 | 5425.02 | 5427.00 | 5425.02 | 5427.00 | 0.49 | 2647.47 | 5425.14 2014-01-11 22:41:00 | 5425.00 | 5427.00 | 5422.00 | 5423.42 | 19.26 | 104459.87 | 5424.23 2014-01-11 22:42:00 | 5426.79 | 5427.00 | 5420.77 | 5427.00 | 8.17 | 44318.38 | 5425.19 2014-01-11 22:43:00 | 5426.12 | 5426.12 | 5426.12 | 5426.12 | 0.01 | 75.97 | 5426.12 2014-01-11 22:44:00 | 5426.12 | 5426.12 | 5421.87 | 5425.17 | 17.10 | 92759.55 | 5424.54 2014-01-11 22:45:00 | . | . | . | . | . | . | . 2014-01-11 22:46:00 | 5425.00 | 5425.00 | 5421.06 | 5421.06 | 12.86 | 69760.63 | 5423.36 2014-01-11 22:47:00 | 5425.00 | 5425.00 | 5425.00 | 5425.00 | 0.03 | 157.32 | 5425.00 2014-01-11 22:48:00 | 5424.66 | 5425.00 | 5421.40 | 5421.52 | 12.62 | 68450.15 | 5423.94 2014-01-11 22:49:00 | 5425.00 | 5427.00 | 5421.32 | 5422.13 | 14.14 | 76659.62 | 5423.39 2014-01-11 22:50:00 | 5422.94 | 5422.94 | 5422.94 | 5422.94 | 4.04 | 21924.95 | 5422.94 2014-01-11 22:51:00 | 5426.38 | 5426.98 | 5421.07 | 5425.23 | 12.21 | 66213.19 | 5423.31 2014-01-11 22:52:00 | 5424.99 | 5424.99 | 5424.99 | 5424.99 | 0.03 | 141.05 | 5424.99 2014-01-11 22:53:00 | 5422.96 | 5422.96 | 5422.96 | 5422.96 | 8.00 | 43383.68 | 5422.96 2014-01-11 22:54:00 | 5422.77 | 5430.00 | 5422.77 | 5430.00 | 12.12 | 65756.22 | 5424.98 2014-01-11 22:55:00 | 5431.00 | 5442.00 | 5431.00 | 5433.62 | 5.35 | 29092.30 | 5434.77 2014-01-11 22:56:00 | 5434.17 | 5434.95 | 5423.42 | 5429.36 | 14.86 | 80725.15 | 5433.11 2014-01-11 22:57:00 | . | . | . | . | . | . | . 2014-01-11 22:58:00 | 5426.09 | 5428.79 | 5426.09 | 5427.59 | 10.10 | 54805.58 | 5426.30 2014-01-11 22:59:00 | 5426.31 | 5428.33 | 5426.31 | 5428.33 | 9.26 | 50269.68 | 5427.52 2014-01-11 23:00:00 | 5428.62 | 5429.40 | 5425.92 | 5429.40 | 8.32 | 45185.92 | 5428.39 2014-01-11 23:01:00 | 5429.99 | 5438.51 | 5429.99 | 5437.82 | 5.16 | 28016.59 | 5431.68 2014-01-11 23:02:00 | 5437.90 | 5440.00 | 5437.84 | 5440.00 | 9.00 | 48934.65 | 5438.39 2014-01-11 23:03:00 | 5440.02 | 5446.78 | 5438.71 | 5445.44 | 9.37 | 51010.49 | 5442.86 2014-01-11 23:04:00 | 5445.44 | 5445.44 | 5440.02 | 5444.92 | 13.73 | 74693.54 | 5442.15 2014-01-11 23:05:00 | 5444.31 | 5444.31 | 5444.31 | 5444.31 | 9.06 | 49303.67 | 5444.31 2014-01-11 23:06:00 | 5443.42 | 5443.42 | 5443.42 | 5443.42 | 8.40 | 45724.73 | 5443.42 2014-01-11 23:07:00 | 5442.86 | 5442.86 | 5442.86 | 5442.86 | 4.92 | 26757.10 | 5442.86 2014-01-11 23:08:00 | 5441.85 | 5443.98 | 5440.04 | 5442.58 | 18.63 | 101359.58 | 5442.13 2014-01-11 23:09:00 | 5440.00 | 5440.00 | 5436.07 | 5436.48 | 8.69 | 47270.74 | 5438.42 2014-01-11 23:10:00 | 5436.00 | 5436.00 | 5430.33 | 5436.00 | 9.18 | 49875.63 | 5434.26 2014-01-11 23:11:00 | 5429.60 | 5434.43 | 5429.60 | 5429.65 | 3.13 | 16984.03 | 5431.41 2014-01-11 23:12:00 | 5431.57 | 5435.05 | 5429.84 | 5430.59 | 11.81 | 64139.01 | 5431.83 2014-01-11 23:13:00 | 5433.19 | 5435.81 | 5430.03 | 5430.73 | 15.26 | 82927.03 | 5433.21 2014-01-11 23:14:00 | 5431.79 | 5435.99 | 5431.18 | 5435.99 | 6.60 | 35858.27 | 5433.07 2014-01-11 23:15:00 | 5435.99 | 5435.99 | 5431.03 | 5431.03 | 1.40 | 7594.03 | 5435.95 2014-01-11 23:16:00 | . | . | . | . | . | . | . 2014-01-11 23:17:00 | 5431.07 | 5431.09 | 5431.07 | 5431.09 | 0.65 | 3524.77 | 5431.08 2014-01-11 23:18:00 | 5431.14 | 5431.14 | 5431.14 | 5431.14 | 0.25 | 1368.65 | 5431.14 2014-01-11 23:19:00 | 5431.14 | 5431.14 | 5425.45 | 5427.63 | 18.69 | 101452.07 | 5427.86 2014-01-11 23:20:00 | 5427.62 | 5427.62 | 5426.29 | 5426.29 | 0.61 | 3310.40 | 5426.88 2014-01-11 23:21:00 | 5428.18 | 5428.22 | 5428.18 | 5428.22 | 0.61 | 3305.77 | 5428.19 2014-01-11 23:22:00 | 5429.99 | 5441.89 | 5429.99 | 5441.89 | 4.41 | 24001.56 | 5437.60 2014-01-11 23:23:00 | 5429.69 | 5443.98 | 5429.00 | 5440.00 | 12.54 | 68142.43 | 5435.31 2014-01-11 23:24:00 | 5439.99 | 5443.81 | 5432.16 | 5442.47 | 13.41 | 72923.42 | 5440.02 2014-01-11 23:25:00 | 5443.87 | 5445.00 | 5440.01 | 5445.00 | 9.52 | 51771.18 | 5441.01 2014-01-11 23:26:00 | 5445.00 | 5445.60 | 5445.00 | 5445.01 | 1.05 | 5733.85 | 5445.26 2014-01-11 23:27:00 | 5445.00 | 5445.62 | 5445.00 | 5445.62 | 3.83 | 20866.56 | 5445.34 2014-01-11 23:28:00 | 5445.62 | 5445.62 | 5445.62 | 5445.62 | 0.10 | 544.56 | 5445.62 2014-01-11 23:29:00 | 5445.09 | 5445.09 | 5445.00 | 5445.00 | 1.40 | 7595.87 | 5445.06 2014-01-11 23:30:00 | 5441.12 | 5441.67 | 5440.00 | 5440.03 | 1.48 | 8068.07 | 5440.37 2014-01-11 23:31:00 | 5443.19 | 5444.00 | 5443.19 | 5444.00 | 1.23 | 6674.29 | 5443.96 2014-01-11 23:32:00 | 5444.20 | 5444.20 | 5438.56 | 5438.56 | 0.92 | 4979.03 | 5441.56 2014-01-11 23:33:00 | 5444.60 | 5444.60 | 5435.93 | 5437.87 | 8.67 | 47162.26 | 5437.20 2014-01-11 23:34:00 | 5436.00 | 5437.93 | 5435.00 | 5435.02 | 2.17 | 11775.34 | 5436.44 2014-01-11 23:35:00 | 5435.53 | 5438.94 | 5435.53 | 5435.74 | 3.84 | 20874.21 | 5437.41 2014-01-11 23:36:00 | 5435.99 | 5438.17 | 5435.99 | 5438.17 | 17.56 | 95482.52 | 5436.88 2014-01-11 23:37:00 | 5437.54 | 5437.99 | 5437.54 | 5437.99 | 1.27 | 6889.89 | 5437.95 2014-01-11 23:38:00 | 5438.00 | 5438.00 | 5438.00 | 5438.00 | 0.35 | 1903.30 | 5438.00 2014-01-11 23:39:00 | 5438.00 | 5439.16 | 5438.00 | 5439.16 | 1.00 | 5438.03 | 5438.03 2014-01-11 23:40:00 | 5439.16 | 5439.16 | 5438.04 | 5438.07 | 1.37 | 7456.13 | 5438.46 2014-01-11 23:41:00 | 5439.16 | 5442.00 | 5439.16 | 5442.00 | 11.96 | 65069.52 | 5441.96 2014-01-11 23:42:00 | . | . | . | . | . | . | . 2014-01-11 23:43:00 | 5442.20 | 5442.98 | 5442.20 | 5442.31 | 1.29 | 6998.94 | 5442.41 2014-01-11 23:44:00 | . | . | . | . | . | . | . 2014-01-11 23:45:00 | 5442.32 | 5442.32 | 5442.31 | 5442.31 | 0.65 | 3559.27 | 5442.31 2014-01-11 23:46:00 | 5442.30 | 5442.30 | 5442.30 | 5442.30 | 0.10 | 544.23 | 5442.30 2014-01-11 23:47:00 | . | . | . | . | . | . | . 2014-01-11 23:48:00 | 5442.30 | 5442.98 | 5440.00 | 5440.00 | 1.51 | 8216.27 | 5441.24 2014-01-11 23:49:00 | 5440.00 | 5440.00 | 5438.00 | 5438.00 | 2.40 | 13082.80 | 5439.83 2014-01-11 23:50:00 | 5437.99 | 5437.99 | 5436.01 | 5436.01 | 1.11 | 6051.83 | 5437.41 2014-01-11 23:51:00 | 5436.02 | 5440.00 | 5436.02 | 5440.00 | 3.53 | 19176.17 | 5438.51 2014-01-11 23:52:00 | 5438.81 | 5439.94 | 5436.06 | 5436.07 | 11.00 | 59815.20 | 5437.25 2014-01-11 23:53:00 | 5436.51 | 5440.00 | 5436.51 | 5436.51 | 20.05 | 109021.64 | 5438.30 2014-01-11 23:54:00 | 5439.99 | 5440.00 | 5439.99 | 5440.00 | 0.84 | 4569.60 | 5440.00 2014-01-11 23:55:00 | 5438.59 | 5439.00 | 5436.50 | 5439.00 | 8.15 | 44303.80 | 5438.05 2014-01-11 23:56:00 | 5439.00 | 5443.00 | 5438.15 | 5443.00 | 11.16 | 60738.31 | 5440.55 2014-01-11 23:57:00 | 5444.00 | 5449.00 | 5444.00 | 5449.00 | 4.69 | 25540.92 | 5446.99 2014-01-11 23:58:00 | 5448.99 | 5458.74 | 5448.99 | 5456.35 | 51.61 | 281376.65 | 5451.56 2014-01-11 23:59:00 | 5456.64 | 5459.00 | 5455.36 | 5459.00 | 13.50 | 73694.41 | 5458.84 2014-01-12 00:00:00 | 5458.61 | 5459.00 | 5455.05 | 5455.05 | 3.39 | 18478.40 | 5458.91 2014-01-12 00:01:00 | 5455.05 | 5459.00 | 5455.00 | 5455.05 | 17.58 | 95907.05 | 5456.71 2014-01-12 00:02:00 | 5455.05 | 5459.00 | 5455.05 | 5457.89 | 17.67 | 96442.66 | 5457.68 2014-01-12 00:03:00 | 5455.34 | 5465.00 | 5455.05 | 5465.00 | 29.06 | 158611.60 | 5458.26 2014-01-12 00:04:00 | 5464.99 | 5470.00 | 5460.60 | 5468.02 | 30.46 | 166537.00 | 5466.86 2014-01-12 00:05:00 | 5465.00 | 5470.00 | 5465.00 | 5470.00 | 7.02 | 38369.44 | 5469.63 2014-01-12 00:06:00 | 5471.00 | 5500.00 | 5471.00 | 5493.67 | 133.93 | 735511.97 | 5491.60 2014-01-12 00:07:00 | 5498.34 | 5500.00 | 5475.25 | 5475.85 | 30.98 | 170087.24 | 5490.76 2014-01-12 00:08:00 | 5498.60 | 5500.00 | 5479.00 | 5495.05 | 25.11 | 137997.69 | 5495.51 2014-01-12 00:09:00 | 5500.00 | 5509.50 | 5489.22 | 5501.01 | 61.93 | 340563.09 | 5499.34 2014-01-12 00:10:00 | 5505.00 | 5515.00 | 5500.00 | 5506.00 | 48.75 | 268337.00 | 5504.80 2014-01-12 00:11:00 | 5506.00 | 5506.00 | 5500.00 | 5500.00 | 17.08 | 93973.85 | 5503.59 2014-01-12 00:12:00 | 5500.40 | 5513.43 | 5500.00 | 5511.51 | 40.78 | 224630.30 | 5507.67 2014-01-12 00:13:00 | 5506.00 | 5510.11 | 5500.00 | 5504.80 | 13.85 | 76281.09 | 5507.26 2014-01-12 00:14:00 | 5501.00 | 5507.24 | 5501.00 | 5501.80 | 13.90 | 76503.25 | 5503.43 2014-01-12 00:15:00 | 5502.00 | 5520.00 | 5500.00 | 5501.00 | 52.94 | 291754.44 | 5511.25 2014-01-12 00:16:00 | 5500.00 | 5505.35 | 5490.67 | 5500.00 | 17.53 | 96392.87 | 5499.68 2014-01-12 00:17:00 | 5500.00 | 5500.50 | 5489.01 | 5489.01 | 13.81 | 75927.21 | 5497.19 2014-01-12 00:18:00 | 5489.01 | 5489.01 | 5485.41 | 5487.43 | 20.72 | 113721.13 | 5488.21 2014-01-12 00:19:00 | 5489.01 | 5496.83 | 5489.01 | 5491.00 | 12.88 | 70730.14 | 5492.75 2014-01-12 00:20:00 | 5491.13 | 5498.00 | 5491.13 | 5498.00 | 1.20 | 6596.14 | 5496.78 2014-01-12 00:21:00 | 5499.90 | 5500.00 | 5498.00 | 5500.00 | 1.05 | 5791.24 | 5499.75 2014-01-12 00:22:00 | 5499.90 | 5500.00 | 5498.00 | 5500.00 | 4.20 | 23115.37 | 5499.73 2014-01-12 00:23:00 | 5498.00 | 5498.00 | 5491.01 | 5492.15 | 12.95 | 71144.27 | 5493.34 2014-01-12 00:24:00 | 5495.17 | 5495.17 | 5495.17 | 5495.17 | 1.00 | 5495.17 | 5495.17 2014-01-12 00:25:00 | 5492.00 | 5494.00 | 5491.02 | 5492.00 | 17.09 | 93854.93 | 5491.80 2014-01-12 00:26:00 | 5491.01 | 5491.10 | 5480.00 | 5480.01 | 13.37 | 73373.87 | 5487.54 2014-01-12 00:27:00 | 5489.00 | 5489.00 | 5481.56 | 5488.49 | 4.99 | 27398.58 | 5486.30 2014-01-12 00:28:00 | 5482.00 | 5486.87 | 5479.00 | 5479.00 | 19.93 | 109279.89 | 5482.64 2014-01-12 00:29:00 | 5479.00 | 5479.00 | 5464.39 | 5464.39 | 2.85 | 15589.68 | 5471.98 2014-01-12 00:30:00 | 5450.01 | 5468.00 | 5450.00 | 5467.99 | 11.51 | 62784.19 | 5457.12 2014-01-12 00:31:00 | 5463.47 | 5468.00 | 5450.00 | 5450.00 | 21.46 | 117145.99 | 5458.30 2014-01-12 00:32:00 | 5450.00 | 5450.00 | 5441.00 | 5444.00 | 12.36 | 67260.90 | 5442.26 2014-01-12 00:33:00 | 5443.99 | 5444.00 | 5440.00 | 5444.00 | 12.27 | 66787.62 | 5441.83 2014-01-12 00:34:00 | 5444.00 | 5450.00 | 5444.00 | 5449.00 | 17.42 | 94901.07 | 5446.88 2014-01-12 00:35:00 | 5445.00 | 5449.00 | 5444.00 | 5444.00 | 6.24 | 33982.25 | 5445.00 2014-01-12 00:36:00 | 5443.99 | 5450.00 | 5442.00 | 5450.00 | 35.53 | 193595.50 | 5448.33 2014-01-12 00:37:00 | 5450.00 | 5452.61 | 5450.00 | 5452.03 | 3.96 | 21572.19 | 5451.65 2014-01-12 00:38:00 | 5452.03 | 5452.03 | 5451.00 | 5452.03 | 6.21 | 33855.96 | 5451.85 2014-01-12 00:39:00 | 5455.00 | 5465.00 | 5452.03 | 5458.19 | 7.44 | 40640.27 | 5460.20 2014-01-12 00:40:00 | 5464.00 | 5471.00 | 5452.03 | 5471.00 | 43.78 | 239134.63 | 5462.19 2014-01-12 00:41:00 | 5471.00 | 5471.00 | 5458.80 | 5467.45 | 12.91 | 70523.62 | 5463.14 2014-01-12 00:42:00 | 5464.49 | 5480.00 | 5459.09 | 5480.00 | 23.88 | 130602.42 | 5468.43 2014-01-12 00:43:00 | 5480.35 | 5484.22 | 5470.00 | 5470.00 | 6.84 | 37498.95 | 5483.10 2014-01-12 00:44:00 | 5467.13 | 5478.64 | 5460.35 | 5470.00 | 36.55 | 199930.71 | 5469.91 2014-01-12 00:45:00 | 5474.09 | 5474.09 | 5461.01 | 5463.14 | 22.29 | 121869.91 | 5466.73 2014-01-12 00:46:00 | 5464.15 | 5468.99 | 5461.00 | 5462.02 | 25.36 | 138609.33 | 5464.81 2014-01-12 00:47:00 | 5464.33 | 5468.00 | 5464.00 | 5468.00 | 36.52 | 199615.62 | 5466.08 2014-01-12 00:48:00 | 5465.82 | 5471.00 | 5464.76 | 5470.01 | 22.77 | 124497.24 | 5466.88 2014-01-12 00:49:00 | 5471.00 | 5480.00 | 5471.00 | 5480.00 | 10.62 | 58160.43 | 5475.98 2014-01-12 00:50:00 | 5485.00 | 5500.00 | 5480.03 | 5480.03 | 14.36 | 78826.17 | 5489.67 2014-01-12 00:51:00 | 5481.03 | 5492.95 | 5481.03 | 5485.54 | 41.61 | 228299.96 | 5487.19 2014-01-12 00:52:00 | 5481.16 | 5489.28 | 5481.16 | 5482.00 | 16.58 | 90942.36 | 5485.39 2014-01-12 00:53:00 | 5481.39 | 5482.00 | 5480.00 | 5480.00 | 5.24 | 28698.99 | 5481.09 2014-01-12 00:54:00 | 5480.00 | 5480.00 | 5460.08 | 5479.00 | 19.71 | 107854.08 | 5472.33 2014-01-12 00:55:00 | 5470.00 | 5478.57 | 5470.00 | 5472.99 | 38.21 | 209230.74 | 5476.24 2014-01-12 00:56:00 | 5473.00 | 5478.99 | 5471.00 | 5473.01 | 43.46 | 237908.01 | 5474.18 2014-01-12 00:57:00 | 5478.98 | 5481.00 | 5478.98 | 5481.00 | 1.87 | 10246.52 | 5479.42 2014-01-12 00:58:00 | 5480.60 | 5485.00 | 5473.00 | 5484.99 | 18.18 | 99684.79 | 5482.01 2014-01-12 00:59:00 | 5479.51 | 5489.00 | 5479.51 | 5489.00 | 13.61 | 74612.71 | 5483.81 2014-01-12 01:00:00 | 5488.00 | 5488.00 | 5482.02 | 5482.02 | 21.11 | 115789.45 | 5485.57 2014-01-12 01:01:00 | 5485.66 | 5490.00 | 5482.02 | 5489.99 | 14.27 | 78260.55 | 5485.81 2014-01-12 01:02:00 | 5482.02 | 5487.97 | 5482.02 | 5485.42 | 47.45 | 260249.54 | 5484.25 2014-01-12 01:03:00 | 5488.00 | 5488.00 | 5482.02 | 5483.90 | 19.99 | 109637.24 | 5484.06 2014-01-12 01:04:00 | 5483.52 | 5483.52 | 5483.52 | 5483.52 | 0.15 | 822.53 | 5483.52 2014-01-12 01:05:00 | 5482.32 | 5487.78 | 5482.32 | 5487.78 | 32.77 | 179776.45 | 5485.67 2014-01-12 01:06:00 | 5485.00 | 5488.13 | 5485.00 | 5485.62 | 14.55 | 79813.17 | 5486.20 2014-01-12 01:07:00 | 5485.03 | 5489.01 | 5485.00 | 5486.70 | 7.81 | 42865.33 | 5486.41 2014-01-12 01:08:00 | 5488.49 | 5489.00 | 5488.49 | 5489.00 | 3.00 | 16466.45 | 5488.82 2014-01-12 01:09:00 | 5488.01 | 5489.11 | 5487.42 | 5489.00 | 9.76 | 53571.99 | 5488.93 2014-01-12 01:10:00 | 5489.00 | 5489.00 | 5485.00 | 5485.00 | 18.46 | 101273.24 | 5486.09 2014-01-12 01:11:00 | 5485.00 | 5486.79 | 5485.00 | 5486.79 | 10.64 | 58361.30 | 5485.08 2014-01-12 01:12:00 | 5485.00 | 5486.80 | 5485.00 | 5485.00 | 7.99 | 43806.09 | 5485.36 2014-01-12 01:13:00 | 5486.81 | 5488.90 | 5483.36 | 5488.90 | 14.04 | 76996.14 | 5485.23 2014-01-12 01:14:00 | 5487.00 | 5487.66 | 5482.50 | 5485.98 | 26.67 | 146289.18 | 5484.95 2014-01-12 01:15:00 | 5482.50 | 5482.50 | 5480.00 | 5480.00 | 7.12 | 39052.47 | 5481.82 2014-01-12 01:16:00 | 5481.00 | 5481.00 | 5480.00 | 5480.99 | 4.86 | 26633.99 | 5480.24 2014-01-12 01:17:00 | 5480.01 | 5480.01 | 5480.00 | 5480.00 | 13.05 | 71530.45 | 5480.00 2014-01-12 01:18:00 | 5480.00 | 5480.01 | 5480.00 | 5480.00 | 7.00 | 38338.09 | 5480.00 2014-01-12 01:19:00 | 5480.00 | 5483.99 | 5480.00 | 5483.99 | 12.17 | 66675.28 | 5480.01 2014-01-12 01:20:00 | 5480.00 | 5480.00 | 5477.99 | 5477.99 | 1.47 | 8049.76 | 5479.76 2014-01-12 01:21:00 | 5476.01 | 5479.96 | 5476.00 | 5478.57 | 36.20 | 198340.17 | 5478.40 2014-01-12 01:22:00 | 5476.00 | 5480.00 | 5476.00 | 5477.17 | 33.60 | 184070.99 | 5478.63 2014-01-12 01:23:00 | 5476.02 | 5480.00 | 5476.00 | 5478.73 | 7.45 | 40779.95 | 5477.49 2014-01-12 01:24:00 | 5479.39 | 5479.99 | 5476.02 | 5477.60 | 14.24 | 78003.47 | 5478.16 2014-01-12 01:25:00 | 5479.99 | 5479.99 | 5476.02 | 5477.00 | 5.92 | 32442.61 | 5478.32 2014-01-12 01:26:00 | 5476.02 | 5476.02 | 5470.00 | 5470.00 | 4.22 | 23080.79 | 5471.97 2014-01-12 01:27:00 | 5470.00 | 5473.88 | 5470.00 | 5471.00 | 15.77 | 86255.71 | 5470.30 2014-01-12 01:28:00 | 5473.00 | 5473.00 | 5466.05 | 5468.97 | 12.06 | 65938.33 | 5468.88 2014-01-12 01:29:00 | 5469.40 | 5469.40 | 5460.00 | 5461.00 | 4.64 | 25377.23 | 5463.34 2014-01-12 01:30:00 | 5460.01 | 5464.49 | 5452.99 | 5455.92 | 70.94 | 387226.40 | 5458.35 2014-01-12 01:31:00 | 5462.00 | 5471.00 | 5455.00 | 5471.00 | 15.59 | 85205.18 | 5465.37 2014-01-12 01:32:00 | 5471.00 | 5471.00 | 5454.54 | 5454.56 | 21.70 | 118435.14 | 5458.85 2014-01-12 01:33:00 | 5455.00 | 5465.00 | 5452.22 | 5452.22 | 16.95 | 92482.17 | 5457.46 2014-01-12 01:34:00 | 5452.22 | 5457.31 | 5437.12 | 5437.12 | 31.14 | 169690.53 | 5449.10 2014-01-12 01:35:00 | 5440.00 | 5440.00 | 5421.00 | 5428.00 | 45.80 | 248655.53 | 5429.16 2014-01-12 01:36:00 | 5437.12 | 5438.00 | 5425.00 | 5425.00 | 18.84 | 102284.43 | 5429.97 2014-01-12 01:37:00 | 5428.00 | 5439.00 | 5422.03 | 5430.00 | 22.53 | 122334.96 | 5430.59 2014-01-12 01:38:00 | 5430.00 | 5439.00 | 5428.00 | 5438.60 | 12.89 | 70055.91 | 5434.48 2014-01-12 01:39:00 | 5438.99 | 5438.99 | 5428.00 | 5430.00 | 33.77 | 183438.27 | 5432.47 2014-01-12 01:40:00 | 5428.00 | 5435.00 | 5428.00 | 5430.00 | 6.89 | 37385.80 | 5429.25 2014-01-12 01:41:00 | 5430.01 | 5436.98 | 5428.00 | 5431.00 | 36.10 | 196083.80 | 5431.23 2014-01-12 01:42:00 | 5428.00 | 5430.99 | 5425.00 | 5427.26 | 47.32 | 256805.93 | 5427.58 2014-01-12 01:43:00 | 5430.99 | 5431.00 | 5425.06 | 5425.06 | 14.31 | 77657.74 | 5428.33 2014-01-12 01:44:00 | 5425.06 | 5429.99 | 5420.10 | 5428.87 | 30.70 | 166518.86 | 5424.07 2014-01-12 01:45:00 | 5427.21 | 5428.87 | 5420.00 | 5420.00 | 28.20 | 152876.66 | 5422.12 2014-01-12 01:46:00 | 5419.58 | 5420.00 | 5401.00 | 5415.56 | 43.44 | 235050.51 | 5410.92 2014-01-12 01:47:00 | 5419.98 | 5419.98 | 5411.00 | 5411.00 | 21.97 | 118904.39 | 5413.11 2014-01-12 01:48:00 | 5409.00 | 5410.99 | 5404.00 | 5406.29 | 25.33 | 136969.78 | 5407.63 2014-01-12 01:49:00 | 5405.00 | 5411.00 | 5403.10 | 5403.10 | 46.07 | 249065.18 | 5406.35 2014-01-12 01:50:00 | 5403.10 | 5409.99 | 5400.00 | 5409.99 | 18.03 | 97446.93 | 5405.91 2014-01-12 01:51:00 | 5409.00 | 5409.00 | 5404.01 | 5407.32 | 78.98 | 426964.83 | 5406.12 2014-01-12 01:52:00 | 5405.31 | 5419.00 | 5404.28 | 5419.00 | 39.84 | 215453.30 | 5407.56 2014-01-12 01:53:00 | 5418.88 | 5430.00 | 5418.00 | 5429.99 | 41.04 | 222574.40 | 5423.35 2014-01-12 01:54:00 | 5429.99 | 5430.00 | 5425.02 | 5425.02 | 5.06 | 27457.05 | 5427.37 2014-01-12 01:55:00 | 5425.02 | 5430.99 | 5425.00 | 5425.00 | 13.47 | 73110.47 | 5426.44 2014-01-12 01:56:00 | 5427.12 | 5438.00 | 5425.05 | 5438.00 | 13.02 | 70698.67 | 5430.84 2014-01-12 01:57:00 | 5438.00 | 5438.00 | 5425.50 | 5426.81 | 22.50 | 122191.94 | 5431.48 2014-01-12 01:58:00 | 5431.82 | 5432.55 | 5427.01 | 5432.55 | 17.90 | 97247.66 | 5431.62 2014-01-12 01:59:00 | 5432.55 | 5436.79 | 5432.55 | 5433.16 | 32.42 | 176197.84 | 5434.35 2014-01-12 02:00:00 | 5433.15 | 5435.18 | 5427.00 | 5427.00 | 24.74 | 134329.20 | 5429.86 2014-01-12 02:01:00 | 5427.00 | 5428.19 | 5425.05 | 5425.05 | 31.10 | 168752.49 | 5426.82 2014-01-12 02:02:00 | 5425.03 | 5425.05 | 5418.00 | 5424.88 | 62.42 | 338443.01 | 5421.94 2014-01-12 02:03:00 | 5418.54 | 5424.87 | 5411.00 | 5412.58 | 43.68 | 236651.51 | 5418.22 2014-01-12 02:04:00 | 5413.00 | 5417.65 | 5413.00 | 5415.00 | 35.18 | 190502.35 | 5415.54 2014-01-12 02:05:00 | 5415.00 | 5417.98 | 5400.00 | 5400.00 | 41.51 | 224607.04 | 5411.44 2014-01-12 02:06:00 | 5402.00 | 5409.94 | 5402.00 | 5409.84 | 70.14 | 379278.57 | 5407.22 2014-01-12 02:07:00 | 5405.01 | 5408.91 | 5404.40 | 5405.20 | 48.52 | 262349.39 | 5407.04 2014-01-12 02:08:00 | 5408.99 | 5410.00 | 5405.00 | 5405.01 | 72.65 | 392759.98 | 5406.49 2014-01-12 02:09:00 | 5405.30 | 5414.87 | 5405.30 | 5414.87 | 34.17 | 184875.14 | 5410.14 2014-01-12 02:10:00 | 5414.87 | 5425.00 | 5414.87 | 5425.00 | 16.82 | 91126.28 | 5419.02 2014-01-12 02:11:00 | 5424.68 | 5425.00 | 5420.00 | 5424.50 | 12.90 | 69944.08 | 5424.12 2014-01-12 02:12:00 | 5424.50 | 5424.50 | 5406.00 | 5408.00 | 8.13 | 44046.24 | 5416.41 2014-01-12 02:13:00 | 5408.00 | 5418.34 | 5406.10 | 5406.11 | 35.75 | 193401.32 | 5410.28 2014-01-12 02:14:00 | 5406.11 | 5410.00 | 5406.00 | 5406.59 | 55.66 | 301011.17 | 5408.23 2014-01-12 02:15:00 | 5406.00 | 5409.60 | 5405.10 | 5405.10 | 14.67 | 79281.02 | 5406.14 2014-01-12 02:16:00 | 5405.10 | 5405.10 | 5391.99 | 5391.99 | 46.80 | 252785.01 | 5401.04 2014-01-12 02:17:00 | 5391.99 | 5394.84 | 5380.00 | 5384.99 | 32.23 | 173704.18 | 5389.02 2014-01-12 02:18:00 | 5387.09 | 5390.00 | 5380.10 | 5390.00 | 9.48 | 51043.95 | 5383.25 2014-01-12 02:19:00 | 5388.88 | 5388.88 | 5375.00 | 5376.99 | 19.29 | 103801.35 | 5380.26 2014-01-12 02:20:00 | 5371.00 | 5389.43 | 5363.00 | 5386.08 | 61.94 | 333162.79 | 5378.89 2014-01-12 02:21:00 | 5380.00 | 5389.50 | 5380.00 | 5383.61 | 58.37 | 314232.60 | 5383.55 2014-01-12 02:22:00 | 5381.88 | 5384.44 | 5380.00 | 5380.57 | 36.25 | 195071.92 | 5381.59 2014-01-12 02:23:00 | 5380.09 | 5384.28 | 5352.00 | 5369.98 | 52.72 | 282971.67 | 5367.95 2014-01-12 02:24:00 | 5366.17 | 5378.99 | 5359.99 | 5378.99 | 23.19 | 124408.41 | 5364.51 2014-01-12 02:25:00 | 5373.49 | 5383.61 | 5370.01 | 5383.23 | 78.31 | 421048.27 | 5377.03 2014-01-12 02:26:00 | 5386.28 | 5390.60 | 5383.23 | 5390.60 | 49.25 | 265271.63 | 5386.77 2014-01-12 02:27:00 | 5389.00 | 5393.88 | 5388.02 | 5388.02 | 33.78 | 182098.24 | 5390.71 2014-01-12 02:28:00 | 5390.00 | 5397.00 | 5388.20 | 5397.00 | 13.11 | 70675.08 | 5392.57 2014-01-12 02:29:00 | 5394.00 | 5400.00 | 5393.00 | 5399.99 | 83.18 | 448906.44 | 5396.61 2014-01-12 02:30:00 | 5399.40 | 5400.00 | 5394.38 | 5399.00 | 19.62 | 105881.19 | 5396.04 2014-01-12 02:31:00 | 5400.00 | 5404.27 | 5394.05 | 5394.05 | 57.93 | 312666.55 | 5397.50 2014-01-12 02:32:00 | 5395.00 | 5395.52 | 5391.00 | 5391.01 | 80.79 | 435677.84 | 5392.65 2014-01-12 02:33:00 | 5394.00 | 5394.02 | 5390.01 | 5391.59 | 20.80 | 112135.60 | 5392.17 2014-01-12 02:34:00 | 5392.00 | 5394.00 | 5390.00 | 5392.01 | 25.50 | 137493.49 | 5391.48 2014-01-12 02:35:00 | 5393.60 | 5394.00 | 5390.00 | 5390.00 | 49.31 | 265815.64 | 5390.49 2014-01-12 02:36:00 | 5390.00 | 5390.01 | 5390.00 | 5390.00 | 74.26 | 400282.98 | 5390.00 2014-01-12 02:37:00 | 5390.00 | 5390.00 | 5360.01 | 5384.61 | 71.50 | 384090.83 | 5371.67 2014-01-12 02:38:00 | 5368.75 | 5384.30 | 5356.46 | 5360.00 | 51.88 | 278348.75 | 5365.76 2014-01-12 02:39:00 | 5359.99 | 5367.72 | 5355.00 | 5355.00 | 31.94 | 171170.88 | 5358.97 2014-01-12 02:40:00 | 5355.10 | 5356.00 | 5355.00 | 5355.00 | 11.25 | 60248.28 | 5355.40 2014-01-12 02:41:00 | 5355.00 | 5355.00 | 5350.00 | 5350.00 | 96.44 | 516041.18 | 5351.13 2014-01-12 02:42:00 | 5349.00 | 5350.00 | 5342.00 | 5343.00 | 37.21 | 198949.87 | 5347.40 2014-01-12 02:43:00 | 5348.61 | 5348.61 | 5333.00 | 5333.00 | 25.85 | 138080.45 | 5342.02 2014-01-12 02:44:00 | 5333.00 | 5335.00 | 5332.00 | 5333.00 | 14.56 | 77656.12 | 5333.16 2014-01-12 02:45:00 | 5333.01 | 5350.00 | 5330.10 | 5345.00 | 121.45 | 648253.61 | 5337.84 2014-01-12 02:46:00 | 5344.87 | 5350.00 | 5344.00 | 5347.55 | 55.15 | 294940.61 | 5347.87 2014-01-12 02:47:00 | 5346.20 | 5349.00 | 5335.00 | 5340.00 | 70.05 | 374189.43 | 5341.90 2014-01-12 02:48:00 | 5340.00 | 5348.50 | 5336.01 | 5342.00 | 46.01 | 245630.51 | 5338.29 2014-01-12 02:49:00 | 5348.50 | 5352.00 | 5348.50 | 5352.00 | 31.83 | 170272.56 | 5349.94 2014-01-12 02:50:00 | 5352.00 | 5367.59 | 5352.00 | 5364.46 | 64.67 | 346447.12 | 5357.57 2014-01-12 02:51:00 | 5365.55 | 5380.00 | 5360.00 | 5380.00 | 45.34 | 243246.69 | 5364.95 2014-01-12 02:52:00 | 5380.00 | 5380.01 | 5372.24 | 5374.94 | 52.70 | 283386.73 | 5377.56 2014-01-12 02:53:00 | 5372.00 | 5378.00 | 5352.00 | 5368.00 | 40.33 | 216596.71 | 5370.74 2014-01-12 02:54:00 | 5365.00 | 5366.60 | 5355.01 | 5362.00 | 30.92 | 165746.31 | 5360.32 2014-01-12 02:55:00 | 5362.00 | 5373.26 | 5362.00 | 5373.26 | 42.55 | 228426.19 | 5368.54 2014-01-12 02:56:00 | 5375.00 | 5384.00 | 5375.00 | 5384.00 | 21.20 | 114077.15 | 5381.25 2014-01-12 02:57:00 | 5384.00 | 5384.61 | 5372.00 | 5375.52 | 88.96 | 478367.08 | 5377.45 2014-01-12 02:58:00 | 5376.79 | 5381.38 | 5376.78 | 5379.40 | 35.72 | 192100.39 | 5378.55 2014-01-12 02:59:00 | 5380.00 | 5380.00 | 5374.74 | 5375.48 | 24.10 | 129591.78 | 5376.81 2014-01-12 03:00:00 | 5375.48 | 5378.99 | 5375.48 | 5375.48 | 17.63 | 94792.61 | 5377.08 2014-01-12 03:01:00 | 5375.48 | 5376.00 | 5371.00 | 5372.00 | 32.58 | 175037.38 | 5373.04 2014-01-12 03:02:00 | 5372.00 | 5377.20 | 5371.99 | 5377.00 | 60.23 | 323713.34 | 5374.62 2014-01-12 03:03:00 | 5377.00 | 5379.00 | 5377.00 | 5379.00 | 5.84 | 31402.23 | 5378.02 2014-01-12 03:04:00 | 5377.50 | 5379.00 | 5372.00 | 5375.40 | 19.52 | 104909.82 | 5375.58 2014-01-12 03:05:00 | 5375.39 | 5376.72 | 5370.00 | 5370.00 | 58.34 | 313564.54 | 5374.41 2014-01-12 03:06:00 | 5370.00 | 5370.00 | 5368.00 | 5368.00 | 36.13 | 193982.17 | 5368.56 2014-01-12 03:07:00 | 5370.00 | 5373.29 | 5368.00 | 5368.00 | 10.54 | 56619.57 | 5370.86 2014-01-12 03:08:00 | 5368.00 | 5368.00 | 5361.21 | 5368.00 | 28.01 | 150324.90 | 5366.26 2014-01-12 03:09:00 | 5367.00 | 5370.00 | 5367.00 | 5370.00 | 9.98 | 53569.33 | 5368.21 2014-01-12 03:10:00 | 5370.07 | 5377.00 | 5365.00 | 5365.00 | 92.89 | 499156.73 | 5373.75 2014-01-12 03:11:00 | 5376.00 | 5382.00 | 5376.00 | 5382.00 | 17.45 | 93856.66 | 5379.53 2014-01-12 03:12:00 | 5382.00 | 5386.00 | 5370.01 | 5377.01 | 65.94 | 354921.78 | 5382.25 2014-01-12 03:13:00 | 5378.00 | 5386.00 | 5378.00 | 5378.00 | 70.57 | 379870.68 | 5382.82 2014-01-12 03:14:00 | 5378.00 | 5385.00 | 5378.00 | 5380.01 | 28.63 | 154057.11 | 5381.91 2014-01-12 03:15:00 | 5380.00 | 5380.00 | 5372.00 | 5376.00 | 42.49 | 228351.02 | 5373.85 2014-01-12 03:16:00 | 5375.60 | 5384.99 | 5375.00 | 5384.99 | 27.84 | 149731.20 | 5377.70 2014-01-12 03:17:00 | 5384.99 | 5389.00 | 5384.99 | 5389.00 | 6.15 | 33122.75 | 5387.57 2014-01-12 03:18:00 | 5389.80 | 5397.01 | 5389.80 | 5397.01 | 16.20 | 87353.57 | 5392.86 2014-01-12 03:19:00 | 5397.01 | 5399.00 | 5387.81 | 5390.47 | 53.75 | 289813.14 | 5392.17 2014-01-12 03:20:00 | 5391.00 | 5391.00 | 5380.01 | 5388.00 | 55.49 | 298784.76 | 5384.87 2014-01-12 03:21:00 | 5389.00 | 5390.00 | 5381.49 | 5389.09 | 40.59 | 218669.62 | 5387.15 2014-01-12 03:22:00 | 5389.98 | 5394.64 | 5385.02 | 5390.00 | 50.45 | 271905.82 | 5389.82 2014-01-12 03:23:00 | 5390.00 | 5390.00 | 5384.00 | 5384.00 | 36.56 | 196971.80 | 5387.63 2014-01-12 03:24:00 | 5383.00 | 5388.00 | 5381.00 | 5388.00 | 8.02 | 43191.97 | 5384.86 2014-01-12 03:25:00 | 5383.69 | 5386.01 | 5382.69 | 5386.01 | 14.43 | 77693.11 | 5383.76 2014-01-12 03:26:00 | 5383.34 | 5388.00 | 5383.34 | 5385.00 | 24.03 | 129407.52 | 5385.02 2014-01-12 03:27:00 | 5385.00 | 5388.00 | 5385.00 | 5388.00 | 2.09 | 11254.77 | 5385.06 2014-01-12 03:28:00 | 5388.00 | 5388.00 | 5385.00 | 5385.00 | 2.17 | 11702.90 | 5385.60 2014-01-12 03:29:00 | 5387.00 | 5387.99 | 5387.00 | 5387.99 | 1.00 | 5387.33 | 5387.33 2014-01-12 03:30:00 | 5385.00 | 5388.00 | 5383.00 | 5388.00 | 34.54 | 186034.22 | 5385.90 2014-01-12 03:31:00 | 5388.00 | 5390.00 | 5383.00 | 5383.00 | 71.75 | 386505.41 | 5386.83 2014-01-12 03:32:00 | 5383.99 | 5386.66 | 5381.12 | 5382.00 | 11.32 | 60927.05 | 5383.20 2014-01-12 03:33:00 | 5382.32 | 5386.66 | 5381.12 | 5386.00 | 29.91 | 161026.76 | 5383.35 2014-01-12 03:34:00 | 5385.50 | 5387.41 | 5385.50 | 5386.00 | 9.99 | 53805.35 | 5386.46 2014-01-12 03:35:00 | 5386.00 | 5386.00 | 5380.01 | 5382.29 | 62.09 | 334267.79 | 5383.43 2014-01-12 03:36:00 | 5380.89 | 5384.99 | 5380.00 | 5380.00 | 24.74 | 133095.78 | 5380.65 2014-01-12 03:37:00 | 5382.99 | 5382.99 | 5379.00 | 5379.00 | 3.57 | 19192.22 | 5380.49 2014-01-12 03:38:00 | 5376.01 | 5376.01 | 5372.00 | 5372.00 | 59.13 | 317714.92 | 5373.34 2014-01-12 03:39:00 | 5374.99 | 5374.99 | 5370.00 | 5371.99 | 10.58 | 56826.10 | 5371.59 2014-01-12 03:40:00 | 5371.99 | 5375.00 | 5371.99 | 5372.00 | 8.00 | 42976.24 | 5373.37 2014-01-12 03:41:00 | 5371.00 | 5371.00 | 5369.00 | 5369.00 | 7.01 | 37626.65 | 5369.87 2014-01-12 03:42:00 | 5369.00 | 5369.99 | 5360.00 | 5363.00 | 21.61 | 115924.34 | 5365.38 2014-01-12 03:43:00 | 5362.99 | 5365.00 | 5352.99 | 5354.00 | 10.98 | 58886.32 | 5362.08 2014-01-12 03:44:00 | 5359.89 | 5363.00 | 5357.73 | 5362.99 | 9.24 | 49531.12 | 5361.67 2014-01-12 03:45:00 | 5362.00 | 5362.00 | 5362.00 | 5362.00 | 0.74 | 3941.07 | 5362.00 2014-01-12 03:46:00 | 5360.02 | 5360.02 | 5360.00 | 5360.00 | 6.20 | 33221.30 | 5360.00 2014-01-12 03:47:00 | 5359.00 | 5359.00 | 5350.00 | 5350.00 | 74.80 | 400323.11 | 5351.77 2014-01-12 03:48:00 | 5350.00 | 5363.00 | 5349.00 | 5354.58 | 68.62 | 367356.36 | 5353.57 2014-01-12 03:49:00 | 5358.87 | 5374.88 | 5352.78 | 5362.46 | 62.19 | 333683.68 | 5365.47 2014-01-12 03:50:00 | 5359.00 | 5359.00 | 5359.00 | 5359.00 | 0.33 | 1768.47 | 5359.00 2014-01-12 03:51:00 | 5358.40 | 5359.00 | 5350.00 | 5350.00 | 20.22 | 108298.86 | 5354.97 2014-01-12 03:52:00 | 5350.00 | 5350.00 | 5340.00 | 5349.00 | 7.64 | 40820.63 | 5345.81 2014-01-12 03:53:00 | 5348.00 | 5348.00 | 5340.00 | 5340.00 | 8.54 | 45643.83 | 5342.21 2014-01-12 03:54:00 | 5340.00 | 5349.88 | 5340.00 | 5341.00 | 17.95 | 95910.00 | 5344.66 2014-01-12 03:55:00 | 5348.99 | 5348.99 | 5343.00 | 5345.11 | 21.62 | 115612.85 | 5347.00 2014-01-12 03:56:00 | 5346.40 | 5348.99 | 5343.21 | 5344.40 | 17.32 | 92582.16 | 5345.70 2014-01-12 03:57:00 | 5345.00 | 5345.00 | 5345.00 | 5345.00 | 1.05 | 5596.22 | 5345.00 2014-01-12 03:58:00 | 5345.31 | 5349.00 | 5345.31 | 5348.20 | 53.49 | 286000.11 | 5347.10 2014-01-12 03:59:00 | 5349.00 | 5360.00 | 5349.00 | 5353.78 | 19.87 | 106358.86 | 5353.27 2014-01-12 04:00:00 | 5350.78 | 5359.75 | 5350.00 | 5355.51 | 82.86 | 443765.17 | 5355.34 2014-01-12 04:01:00 | 5355.02 | 5355.93 | 5350.00 | 5350.00 | 8.61 | 46080.51 | 5351.98 2014-01-12 04:02:00 | 5349.00 | 5350.00 | 5349.00 | 5349.00 | 7.59 | 40590.98 | 5349.36 2014-01-12 04:03:00 | 5345.20 | 5348.99 | 5345.20 | 5345.20 | 32.09 | 171546.47 | 5346.63 2014-01-12 04:04:00 | 5345.00 | 5345.20 | 5335.00 | 5340.60 | 31.30 | 167279.15 | 5343.87 2014-01-12 04:05:00 | 5343.25 | 5343.25 | 5335.00 | 5335.00 | 19.04 | 101599.53 | 5336.95 2014-01-12 04:06:00 | 5334.99 | 5335.10 | 5330.00 | 5335.01 | 10.09 | 53798.38 | 5332.91 2014-01-12 04:07:00 | 5334.99 | 5334.99 | 5325.00 | 5328.00 | 11.05 | 58879.55 | 5328.95 2014-01-12 04:08:00 | 5325.00 | 5325.00 | 5324.00 | 5324.00 | 8.58 | 45659.71 | 5324.13 2014-01-12 04:09:00 | 5324.00 | 5325.00 | 5321.00 | 5321.00 | 14.19 | 75545.91 | 5323.88 2014-01-12 04:10:00 | 5323.00 | 5323.00 | 5320.00 | 5320.00 | 24.79 | 131911.19 | 5320.72 2014-01-12 04:11:00 | 5320.00 | 5320.00 | 5310.10 | 5317.00 | 30.13 | 160074.03 | 5313.48 2014-01-12 04:12:00 | 5313.00 | 5313.00 | 5310.00 | 5310.00 | 13.50 | 71709.98 | 5310.67 2014-01-12 04:13:00 | 5310.00 | 5319.88 | 5308.00 | 5319.88 | 35.13 | 186620.29 | 5313.03 2014-01-12 04:14:00 | 5318.99 | 5318.99 | 5308.14 | 5311.00 | 15.08 | 80082.88 | 5310.18 2014-01-12 04:15:00 | 5311.00 | 5316.39 | 5311.00 | 5314.67 | 19.10 | 101463.66 | 5312.79 2014-01-12 04:16:00 | 5310.06 | 5317.58 | 5310.00 | 5317.58 | 28.16 | 149641.64 | 5314.36 2014-01-12 04:17:00 | 5317.70 | 5317.70 | 5312.21 | 5312.51 | 43.71 | 232300.81 | 5314.11 2014-01-12 04:18:00 | 5316.00 | 5317.89 | 5312.00 | 5314.99 | 2.95 | 15701.31 | 5315.27 2014-01-12 04:19:00 | 5312.01 | 5314.09 | 5312.00 | 5314.09 | 12.40 | 65880.23 | 5313.35 2014-01-12 04:20:00 | 5312.01 | 5317.90 | 5312.01 | 5317.90 | 3.69 | 19604.46 | 5314.30 2014-01-12 04:21:00 | 5319.00 | 5319.99 | 5318.00 | 5319.99 | 6.46 | 34339.68 | 5319.03 2014-01-12 04:22:00 | 5319.60 | 5320.00 | 5318.40 | 5320.00 | 4.96 | 26358.15 | 5319.51 2014-01-12 04:23:00 | 5320.00 | 5325.00 | 5320.00 | 5324.99 | 21.23 | 113009.43 | 5322.10 2014-01-12 04:24:00 | 5324.99 | 5329.00 | 5324.99 | 5329.00 | 8.79 | 46790.89 | 5325.01 2014-01-12 04:25:00 | 5332.89 | 5332.89 | 5325.00 | 5326.00 | 17.01 | 90618.08 | 5327.65 2014-01-12 04:26:00 | 5325.00 | 5327.99 | 5325.00 | 5327.00 | 18.99 | 101116.78 | 5325.58 2014-01-12 04:27:00 | 5328.00 | 5334.00 | 5328.00 | 5334.00 | 7.98 | 42517.48 | 5330.68 2014-01-12 04:28:00 | 5334.00 | 5336.60 | 5332.00 | 5336.00 | 4.42 | 23551.76 | 5334.49 2014-01-12 04:29:00 | 5336.50 | 5338.88 | 5335.00 | 5335.00 | 6.90 | 36815.24 | 5336.32 2014-01-12 04:30:00 | 5335.00 | 5338.14 | 5335.00 | 5335.00 | 28.98 | 154643.27 | 5335.47 2014-01-12 04:31:00 | 5335.91 | 5338.50 | 5335.91 | 5336.05 | 9.62 | 51343.54 | 5336.06 2014-01-12 04:32:00 | 5337.99 | 5337.99 | 5335.00 | 5335.00 | 2.09 | 11125.76 | 5336.09 2014-01-12 04:33:00 | 5335.01 | 5335.10 | 5335.00 | 5335.01 | 1.48 | 7917.20 | 5335.04 2014-01-12 04:34:00 | 5335.10 | 5340.00 | 5335.10 | 5340.00 | 5.24 | 27987.05 | 5337.98 2014-01-12 04:35:00 | 5340.90 | 5345.00 | 5340.24 | 5344.90 | 34.82 | 185986.68 | 5341.68 2014-01-12 04:36:00 | 5345.00 | 5345.00 | 5343.00 | 5345.00 | 4.13 | 22047.33 | 5344.81 2014-01-12 04:37:00 | 5345.00 | 5345.00 | 5336.98 | 5338.31 | 30.47 | 162638.33 | 5338.36 2014-01-12 04:38:00 | 5340.00 | 5343.00 | 5336.00 | 5343.00 | 9.26 | 49458.42 | 5340.51 2014-01-12 04:39:00 | 5343.01 | 5343.01 | 5341.99 | 5343.00 | 15.93 | 85115.71 | 5342.77 2014-01-12 04:40:00 | 5343.00 | 5343.00 | 5341.00 | 5341.00 | 3.50 | 18696.62 | 5341.89 2014-01-12 04:41:00 | 5341.00 | 5344.00 | 5337.00 | 5338.71 | 12.41 | 66293.36 | 5340.21 2014-01-12 04:42:00 | 5340.99 | 5370.76 | 5337.01 | 5338.10 | 35.42 | 189770.53 | 5357.72 2014-01-12 04:43:00 | 5366.00 | 5366.00 | 5354.18 | 5354.18 | 21.99 | 117936.28 | 5363.18 2014-01-12 04:44:00 | 5346.01 | 5360.00 | 5346.01 | 5348.00 | 4.41 | 23614.08 | 5353.45 2014-01-12 04:45:00 | 5348.30 | 5359.68 | 5345.00 | 5345.00 | 21.13 | 113070.36 | 5351.18 2014-01-12 04:46:00 | 5345.00 | 5349.77 | 5345.00 | 5345.00 | 28.11 | 150285.17 | 5346.32 2014-01-12 04:47:00 | 5344.18 | 5344.18 | 5339.95 | 5339.96 | 21.74 | 116144.25 | 5342.18 2014-01-12 04:48:00 | 5338.01 | 5339.96 | 5335.00 | 5335.00 | 9.26 | 49413.50 | 5336.81 2014-01-12 04:49:00 | 5327.00 | 5329.66 | 5325.00 | 5325.00 | 35.13 | 187141.20 | 5326.65 2014-01-12 04:50:00 | 5327.36 | 5329.39 | 5323.44 | 5323.99 | 48.81 | 259970.46 | 5326.39 2014-01-12 04:51:00 | 5323.99 | 5323.99 | 5320.00 | 5320.00 | 18.12 | 96428.88 | 5321.09 2014-01-12 04:52:00 | 5320.01 | 5325.00 | 5320.01 | 5325.00 | 5.68 | 30216.03 | 5321.60 2014-01-12 04:53:00 | 5325.00 | 5328.99 | 5323.01 | 5328.99 | 4.00 | 21300.15 | 5325.04 2014-01-12 04:54:00 | 5328.99 | 5333.77 | 5328.99 | 5333.38 | 46.55 | 248168.27 | 5331.68 2014-01-12 04:55:00 | 5331.68 | 5335.00 | 5330.11 | 5331.00 | 23.90 | 127440.42 | 5332.24 2014-01-12 04:56:00 | 5327.49 | 5329.55 | 5325.39 | 5325.39 | 8.82 | 46984.90 | 5327.69 2014-01-12 04:57:00 | 5325.39 | 5325.99 | 5325.39 | 5325.99 | 1.38 | 7349.16 | 5325.48 2014-01-12 04:58:00 | 5326.35 | 5326.36 | 5326.00 | 5326.35 | 3.22 | 17150.48 | 5326.23 2014-01-12 04:59:00 | 5326.95 | 5328.00 | 5326.35 | 5328.00 | 1.10 | 5859.36 | 5326.69 2014-01-12 05:00:00 | 5328.00 | 5334.99 | 5328.00 | 5334.99 | 14.17 | 75545.97 | 5332.16 2014-01-12 05:01:00 | 5334.99 | 5340.00 | 5332.30 | 5340.00 | 11.39 | 60778.66 | 5336.61 2014-01-12 05:02:00 | 5340.00 | 5344.00 | 5340.00 | 5341.00 | 4.73 | 25272.70 | 5340.81 2014-01-12 05:03:00 | 5344.00 | 5348.00 | 5341.00 | 5348.00 | 14.96 | 79901.39 | 5342.43 2014-01-12 05:04:00 | 5344.00 | 5349.00 | 5342.00 | 5342.00 | 11.86 | 63385.97 | 5344.52 2014-01-12 05:05:00 | 5348.11 | 5348.89 | 5336.00 | 5336.20 | 15.95 | 85239.94 | 5345.20 2014-01-12 05:06:00 | 5336.20 | 5350.00 | 5336.20 | 5346.00 | 7.37 | 39362.33 | 5343.06 2014-01-12 05:07:00 | 5348.87 | 5348.87 | 5341.00 | 5345.61 | 30.48 | 162879.82 | 5344.00 2014-01-12 05:08:00 | 5341.02 | 5345.00 | 5340.00 | 5345.00 | 2.22 | 11863.84 | 5341.67 2014-01-12 05:09:00 | 5343.50 | 5345.00 | 5340.00 | 5340.00 | 39.43 | 210665.70 | 5342.91 2014-01-12 05:10:00 | 5340.00 | 5344.98 | 5339.13 | 5344.98 | 20.95 | 111930.10 | 5341.96 2014-01-12 05:11:00 | 5344.98 | 5348.88 | 5341.09 | 5348.88 | 11.58 | 61897.41 | 5343.82 2014-01-12 05:12:00 | 5348.88 | 5350.10 | 5348.88 | 5350.10 | 5.52 | 29523.99 | 5349.52 2014-01-12 05:13:00 | 5350.10 | 5365.00 | 5350.10 | 5365.00 | 17.31 | 92727.27 | 5355.93 2014-01-12 05:14:00 | 5365.00 | 5371.00 | 5362.00 | 5369.88 | 8.91 | 47822.14 | 5366.64 2014-01-12 05:15:00 | 5367.10 | 5368.48 | 5351.25 | 5352.60 | 50.36 | 269972.01 | 5361.06 2014-01-12 05:16:00 | 5366.95 | 5371.00 | 5355.75 | 5367.68 | 20.04 | 107556.88 | 5366.84 2014-01-12 05:17:00 | 5371.00 | 5371.01 | 5369.36 | 5371.00 | 10.58 | 56823.54 | 5370.85 2014-01-12 05:18:00 | 5371.00 | 5372.00 | 5368.00 | 5371.00 | 10.93 | 58679.97 | 5370.18 2014-01-12 05:19:00 | 5374.99 | 5374.99 | 5370.00 | 5370.00 | 19.55 | 105011.46 | 5371.16 2014-01-12 05:20:00 | 5370.02 | 5370.02 | 5370.00 | 5370.02 | 1.19 | 6374.21 | 5370.01 2014-01-12 05:21:00 | 5370.02 | 5371.99 | 5368.03 | 5369.11 | 30.67 | 164639.78 | 5368.45 2014-01-12 05:22:00 | 5371.99 | 5373.01 | 5371.99 | 5373.00 | 5.92 | 31815.17 | 5372.37 2014-01-12 05:23:00 | 5373.00 | 5373.00 | 5371.99 | 5371.99 | 1.74 | 9336.63 | 5372.05 2014-01-12 05:24:00 | 5371.99 | 5371.99 | 5368.22 | 5370.96 | 7.95 | 42689.81 | 5370.46 2014-01-12 05:25:00 | 5369.01 | 5371.52 | 5366.96 | 5366.96 | 12.57 | 67469.19 | 5368.33 2014-01-12 05:26:00 | 5366.96 | 5368.00 | 5361.04 | 5364.99 | 11.79 | 63265.10 | 5364.63 2014-01-12 05:27:00 | 5365.00 | 5368.00 | 5360.00 | 5360.92 | 31.65 | 169704.66 | 5362.59 2014-01-12 05:28:00 | 5368.99 | 5370.00 | 5360.11 | 5365.00 | 11.97 | 64239.03 | 5367.12 2014-01-12 05:29:00 | 5365.69 | 5372.00 | 5365.39 | 5372.00 | 8.20 | 43993.36 | 5367.66 2014-01-12 05:30:00 | 5372.00 | 5379.00 | 5360.00 | 5373.17 | 34.46 | 185086.89 | 5371.22 2014-01-12 05:31:00 | 5378.00 | 5378.99 | 5360.00 | 5375.12 | 16.96 | 91047.57 | 5367.74 2014-01-12 05:32:00 | 5368.23 | 5373.12 | 5364.42 | 5369.27 | 32.26 | 173258.58 | 5370.03 2014-01-12 05:33:00 | 5368.67 | 5374.00 | 5366.49 | 5368.88 | 23.34 | 125360.85 | 5370.38 2014-01-12 05:34:00 | 5369.27 | 5373.55 | 5360.00 | 5371.33 | 15.50 | 83228.86 | 5368.56 2014-01-12 05:35:00 | 5369.00 | 5373.99 | 5360.00 | 5368.36 | 44.80 | 240393.50 | 5365.69 2014-01-12 05:36:00 | 5363.57 | 5367.65 | 5360.89 | 5360.89 | 9.22 | 49468.17 | 5364.73 2014-01-12 05:37:00 | 5364.99 | 5365.01 | 5364.99 | 5365.01 | 4.08 | 21867.74 | 5365.00 2014-01-12 05:38:00 | 5365.00 | 5370.00 | 5365.00 | 5370.00 | 5.16 | 27704.80 | 5368.11 2014-01-12 05:39:00 | 5370.00 | 5370.61 | 5370.00 | 5370.61 | 6.49 | 34840.60 | 5370.01 2014-01-12 05:40:00 | 5369.99 | 5369.99 | 5366.09 | 5368.18 | 2.48 | 13311.44 | 5367.52 2014-01-12 05:41:00 | 5368.09 | 5368.09 | 5368.09 | 5368.09 | 0.76 | 4101.22 | 5368.09 2014-01-12 05:42:00 | 5370.20 | 5370.20 | 5368.09 | 5368.09 | 2.21 | 11866.56 | 5369.49 2014-01-12 05:43:00 | 5368.09 | 5368.09 | 5360.00 | 5360.00 | 11.55 | 61924.65 | 5360.51 2014-01-12 05:44:00 | 5360.00 | 5370.49 | 5353.30 | 5361.66 | 28.70 | 153926.11 | 5362.91 2014-01-12 05:45:00 | 5364.51 | 5364.70 | 5355.54 | 5359.32 | 33.53 | 179788.61 | 5361.86 2014-01-12 05:46:00 | 5359.00 | 5362.89 | 5357.89 | 5360.00 | 9.29 | 49819.90 | 5360.44 2014-01-12 05:47:00 | 5360.00 | 5360.00 | 5356.59 | 5360.00 | 25.98 | 139254.26 | 5359.23 2014-01-12 05:48:00 | 5356.01 | 5356.20 | 5354.00 | 5354.00 | 3.59 | 19248.14 | 5355.63 2014-01-12 05:49:00 | 5353.33 | 5353.33 | 5350.00 | 5350.00 | 4.57 | 24452.99 | 5350.76 2014-01-12 05:50:00 | 5348.00 | 5350.00 | 5345.00 | 5346.00 | 34.50 | 184502.83 | 5347.75 2014-01-12 05:51:00 | 5346.01 | 5349.48 | 5345.00 | 5349.01 | 20.60 | 110183.88 | 5347.69 2014-01-12 05:52:00 | 5350.00 | 5358.00 | 5350.00 | 5354.36 | 16.76 | 89738.02 | 5353.34 2014-01-12 05:53:00 | 5357.17 | 5357.84 | 5354.34 | 5355.80 | 8.22 | 43999.89 | 5356.04 2014-01-12 05:54:00 | 5357.49 | 5362.76 | 5357.49 | 5361.00 | 7.98 | 42774.32 | 5360.86 2014-01-12 05:55:00 | 5362.90 | 5362.90 | 5359.50 | 5359.50 | 11.93 | 63979.75 | 5362.03 2014-01-12 05:56:00 | 5360.00 | 5360.01 | 5360.00 | 5360.01 | 0.77 | 4121.85 | 5360.01 2014-01-12 05:57:00 | 5360.00 | 5360.00 | 5352.36 | 5352.36 | 41.36 | 221537.95 | 5356.59 2014-01-12 05:58:00 | 5352.50 | 5354.60 | 5350.00 | 5350.00 | 16.19 | 86632.54 | 5350.66 2014-01-12 05:59:00 | 5350.00 | 5350.00 | 5346.00 | 5346.00 | 26.05 | 139274.51 | 5347.46 2014-01-12 06:00:00 | 5346.00 | 5350.00 | 5340.00 | 5340.75 | 25.38 | 135670.26 | 5344.93 2014-01-12 06:01:00 | 5340.00 | 5346.00 | 5340.00 | 5341.00 | 75.26 | 402104.34 | 5343.01 2014-01-12 06:02:00 | 5345.68 | 5345.68 | 5334.98 | 5334.98 | 38.60 | 206178.49 | 5341.00 2014-01-12 06:03:00 | 5336.00 | 5344.00 | 5335.03 | 5335.03 | 16.18 | 86322.62 | 5336.79 2014-01-12 06:04:00 | 5343.52 | 5347.68 | 5336.00 | 5342.29 | 39.98 | 213679.12 | 5344.38 2014-01-12 06:05:00 | 5345.58 | 5350.00 | 5341.60 | 5346.40 | 28.16 | 150583.64 | 5346.67 2014-01-12 06:06:00 | 5349.00 | 5350.00 | 5347.00 | 5348.80 | 3.64 | 19491.74 | 5349.00 2014-01-12 06:07:00 | 5347.60 | 5349.00 | 5342.00 | 5349.00 | 15.61 | 83425.56 | 5345.05 2014-01-12 06:08:00 | 5348.40 | 5349.29 | 5342.25 | 5347.24 | 43.89 | 234606.40 | 5345.33 2014-01-12 06:09:00 | 5347.85 | 5350.00 | 5345.01 | 5346.29 | 25.76 | 137764.72 | 5347.39 2014-01-12 06:10:00 | 5346.19 | 5355.55 | 5346.11 | 5351.56 | 68.31 | 365445.84 | 5349.97 2014-01-12 06:11:00 | 5351.56 | 5351.56 | 5344.00 | 5347.95 | 62.74 | 335532.56 | 5347.64 2014-01-12 06:12:00 | 5349.46 | 5360.56 | 5346.61 | 5350.01 | 91.07 | 487395.87 | 5351.71 2014-01-12 06:13:00 | 5358.00 | 5358.80 | 5349.65 | 5350.00 | 53.72 | 287546.57 | 5352.89 2014-01-12 06:14:00 | 5348.01 | 5354.00 | 5348.01 | 5352.49 | 90.66 | 485255.30 | 5352.47 2014-01-12 06:15:00 | 5350.00 | 5354.00 | 5347.00 | 5347.20 | 14.54 | 77805.82 | 5349.68 2014-01-12 06:16:00 | 5347.20 | 5347.20 | 5344.00 | 5345.99 | 7.31 | 39051.12 | 5345.81 2014-01-12 06:17:00 | 5345.12 | 5345.12 | 5345.11 | 5345.11 | 1.99 | 10610.06 | 5345.12 2014-01-12 06:18:00 | 5346.01 | 5346.01 | 5342.00 | 5342.00 | 8.70 | 46470.02 | 5343.84 2014-01-12 06:19:00 | 5343.00 | 5390.00 | 5336.00 | 5336.00 | 92.98 | 498561.89 | 5362.03 2014-01-12 06:20:00 | 5337.00 | 5364.34 | 5336.00 | 5353.35 | 23.37 | 125039.41 | 5349.97 2014-01-12 06:21:00 | 5346.00 | 5357.98 | 5345.00 | 5353.21 | 29.60 | 158455.24 | 5353.76 2014-01-12 06:22:00 | 5350.36 | 5355.89 | 5350.00 | 5350.00 | 39.90 | 213488.99 | 5351.00 2014-01-12 06:23:00 | 5348.23 | 5356.54 | 5341.20 | 5341.20 | 48.53 | 259673.67 | 5350.79 2014-01-12 06:24:00 | 5341.20 | 5345.00 | 5341.20 | 5344.00 | 2.64 | 14110.07 | 5342.70 2014-01-12 06:25:00 | 5345.24 | 5345.24 | 5341.00 | 5342.79 | 36.85 | 196880.40 | 5343.48 2014-01-12 06:26:00 | 5341.20 | 5344.93 | 5340.00 | 5340.60 | 51.23 | 273681.90 | 5342.53 2014-01-12 06:27:00 | 5343.16 | 5343.79 | 5340.00 | 5340.00 | 27.09 | 144704.46 | 5342.01 2014-01-12 06:28:00 | 5341.00 | 5341.00 | 5336.03 | 5337.34 | 33.74 | 180152.09 | 5339.26 2014-01-12 06:29:00 | 5340.99 | 5340.99 | 5336.00 | 5336.03 | 54.56 | 291257.62 | 5338.79 2014-01-12 06:30:00 | 5336.03 | 5336.03 | 5334.98 | 5334.98 | 22.10 | 117911.37 | 5335.36 2014-01-12 06:31:00 | 5335.51 | 5335.51 | 5330.01 | 5333.00 | 12.59 | 67124.40 | 5333.26 2014-01-12 06:32:00 | 5330.10 | 5334.55 | 5326.15 | 5329.95 | 64.50 | 343786.81 | 5329.78 2014-01-12 06:33:00 | 5329.99 | 5334.98 | 5326.11 | 5334.98 | 10.81 | 57614.33 | 5327.75 2014-01-12 06:34:00 | 5330.00 | 5333.61 | 5326.00 | 5329.99 | 35.92 | 191520.16 | 5331.26 2014-01-12 06:35:00 | 5329.99 | 5330.00 | 5328.00 | 5330.00 | 2.96 | 15792.59 | 5329.93 2014-01-12 06:36:00 | 5330.00 | 5334.93 | 5330.00 | 5333.80 | 49.32 | 263008.92 | 5332.81 2014-01-12 06:37:00 | 5331.00 | 5336.38 | 5326.00 | 5332.80 | 83.93 | 447635.17 | 5333.69 2014-01-12 06:38:00 | 5335.80 | 5336.40 | 5323.00 | 5336.40 | 62.86 | 335227.53 | 5333.01 2014-01-12 06:39:00 | 5325.00 | 5333.77 | 5325.00 | 5328.11 | 44.95 | 239494.08 | 5328.13 2014-01-12 06:40:00 | 5330.16 | 5332.99 | 5329.68 | 5332.99 | 3.81 | 20297.13 | 5331.53 2014-01-12 06:41:00 | 5334.40 | 5336.20 | 5334.40 | 5336.20 | 2.84 | 15172.41 | 5334.89 2014-01-12 06:42:00 | 5336.40 | 5340.00 | 5336.00 | 5340.00 | 6.33 | 33779.40 | 5338.09 2014-01-12 06:43:00 | 5336.00 | 5336.19 | 5331.00 | 5335.27 | 43.64 | 232792.99 | 5334.03 2014-01-12 06:44:00 | 5335.00 | 5339.99 | 5333.00 | 5334.43 | 31.97 | 170563.25 | 5335.94 2014-01-12 06:45:00 | 5338.66 | 5338.66 | 5334.00 | 5334.00 | 41.09 | 219305.64 | 5336.81 2014-01-12 06:46:00 | 5337.25 | 5338.00 | 5333.00 | 5338.00 | 52.64 | 280877.82 | 5335.62 2014-01-12 06:47:00 | 5335.00 | 5338.00 | 5334.99 | 5338.00 | 5.50 | 29369.14 | 5335.96 2014-01-12 06:48:00 | 5332.00 | 5332.00 | 5332.00 | 5332.00 | 1.00 | 5332.00 | 5332.00 2014-01-12 06:49:00 | 5334.00 | 5334.01 | 5334.00 | 5334.00 | 5.36 | 28584.92 | 5334.00 2014-01-12 06:50:00 | 5334.00 | 5334.00 | 5327.00 | 5327.00 | 70.26 | 374563.24 | 5331.48 2014-01-12 06:51:00 | 5323.00 | 5328.80 | 5320.00 | 5323.11 | 37.91 | 201789.10 | 5323.41 2014-01-12 06:52:00 | 5323.11 | 5323.11 | 5313.55 | 5313.55 | 63.85 | 339500.70 | 5317.08 2014-01-12 06:53:00 | 5313.55 | 5313.55 | 5300.00 | 5300.00 | 56.50 | 299663.04 | 5303.96 2014-01-12 06:54:00 | 5300.00 | 5318.00 | 5300.00 | 5307.98 | 94.82 | 503447.99 | 5309.79 2014-01-12 06:55:00 | 5307.98 | 5318.00 | 5301.33 | 5312.00 | 31.56 | 167518.19 | 5308.26 2014-01-12 06:56:00 | 5312.00 | 5312.00 | 5301.00 | 5301.00 | 60.15 | 319070.83 | 5304.94 2014-01-12 06:57:00 | 5301.04 | 5301.04 | 5297.64 | 5297.64 | 23.55 | 124816.45 | 5300.29 2014-01-12 06:58:00 | 5297.64 | 5300.00 | 5289.99 | 5298.52 | 32.24 | 170757.76 | 5296.29 2014-01-12 06:59:00 | 5299.99 | 5301.00 | 5291.00 | 5301.00 | 52.64 | 278666.15 | 5293.91 2014-01-12 07:00:00 | 5300.59 | 5305.51 | 5300.59 | 5304.24 | 81.17 | 430488.53 | 5303.54 2014-01-12 07:01:00 | 5303.96 | 5309.00 | 5302.00 | 5305.54 | 22.85 | 121226.65 | 5304.86 2014-01-12 07:02:00 | 5306.00 | 5309.00 | 5300.00 | 5307.90 | 61.99 | 328790.41 | 5304.18 2014-01-12 07:03:00 | 5308.00 | 5309.00 | 5299.00 | 5299.99 | 39.94 | 211899.43 | 5305.05 2014-01-12 07:04:00 | 5299.99 | 5300.01 | 5291.33 | 5296.97 | 70.66 | 374269.37 | 5296.61 2014-01-12 07:05:00 | 5295.00 | 5295.00 | 5260.00 | 5260.00 | 79.19 | 417799.46 | 5276.05 2014-01-12 07:06:00 | 5260.00 | 5268.00 | 5256.00 | 5260.00 | 43.43 | 228335.55 | 5257.67 2014-01-12 07:07:00 | 5257.00 | 5280.00 | 5244.10 | 5260.00 | 56.09 | 295238.14 | 5263.56 2014-01-12 07:08:00 | 5260.00 | 5268.00 | 5258.00 | 5261.00 | 42.17 | 221955.04 | 5263.09 2014-01-12 07:09:00 | 5268.00 | 5279.96 | 5262.30 | 5278.00 | 55.39 | 291774.76 | 5267.64 2014-01-12 07:10:00 | 5278.00 | 5285.00 | 5268.00 | 5282.00 | 25.37 | 133937.95 | 5279.18 2014-01-12 07:11:00 | 5280.00 | 5280.00 | 5262.31 | 5266.19 | 81.13 | 427333.40 | 5267.14 2014-01-12 07:12:00 | 5262.00 | 5269.92 | 5262.00 | 5264.00 | 29.44 | 155075.32 | 5267.50 2014-01-12 07:13:00 | 5264.00 | 5264.00 | 5250.01 | 5250.01 | 7.07 | 37159.78 | 5258.96 2014-01-12 07:14:00 | 5250.01 | 5258.00 | 5246.00 | 5252.53 | 27.23 | 142960.30 | 5249.52 2014-01-12 07:15:00 | 5253.00 | 5258.00 | 5244.10 | 5254.71 | 57.50 | 302130.19 | 5254.07 2014-01-12 07:16:00 | 5252.20 | 5260.00 | 5245.25 | 5260.00 | 54.41 | 285696.50 | 5251.10 2014-01-12 07:17:00 | 5247.01 | 5260.00 | 5245.00 | 5250.67 | 84.68 | 444864.11 | 5253.60 2014-01-12 07:18:00 | 5250.00 | 5258.99 | 5250.00 | 5258.98 | 9.66 | 50759.15 | 5254.57 2014-01-12 07:19:00 | 5258.98 | 5279.00 | 5252.00 | 5279.00 | 69.05 | 363320.56 | 5261.70 2014-01-12 07:20:00 | 5280.00 | 5289.01 | 5260.02 | 5276.00 | 153.21 | 808912.37 | 5279.87 2014-01-12 07:21:00 | 5267.46 | 5278.40 | 5260.03 | 5276.00 | 62.30 | 328383.05 | 5271.33 2014-01-12 07:22:00 | 5276.00 | 5280.00 | 5263.75 | 5275.99 | 44.56 | 235051.70 | 5274.83 2014-01-12 07:23:00 | 5267.76 | 5280.00 | 5267.76 | 5272.00 | 32.00 | 168786.00 | 5273.90 2014-01-12 07:24:00 | 5276.60 | 5280.00 | 5271.12 | 5278.22 | 76.44 | 403174.77 | 5274.60 2014-01-12 07:25:00 | 5280.00 | 5281.01 | 5279.00 | 5279.00 | 20.65 | 109052.13 | 5280.21 2014-01-12 07:26:00 | 5279.00 | 5282.00 | 5276.10 | 5278.99 | 8.98 | 47412.30 | 5278.00 2014-01-12 07:27:00 | 5278.99 | 5279.00 | 5272.00 | 5275.99 | 10.57 | 55771.73 | 5277.92 2014-01-12 07:28:00 | 5275.99 | 5275.99 | 5272.02 | 5273.00 | 43.72 | 230568.11 | 5274.23 2014-01-12 07:29:00 | 5273.00 | 5273.00 | 5266.53 | 5267.25 | 6.60 | 34755.80 | 5269.22 2014-01-12 07:30:00 | 5271.00 | 5275.00 | 5268.94 | 5268.94 | 14.30 | 75363.14 | 5269.41 2014-01-12 07:31:00 | 5268.94 | 5272.96 | 5268.94 | 5270.63 | 22.23 | 117193.05 | 5271.13 2014-01-12 07:32:00 | 5271.79 | 5272.00 | 5267.25 | 5267.74 | 10.29 | 54227.96 | 5268.43 2014-01-12 07:33:00 | 5268.94 | 5271.98 | 5268.00 | 5271.00 | 78.29 | 412535.63 | 5269.06 2014-01-12 07:34:00 | 5269.98 | 5270.99 | 5268.00 | 5270.99 | 15.21 | 80128.88 | 5268.17 2014-01-12 07:35:00 | 5270.99 | 5271.90 | 5268.01 | 5271.00 | 3.05 | 16049.51 | 5270.78 2014-01-12 07:36:00 | 5271.00 | 5272.00 | 5271.00 | 5272.00 | 4.43 | 23353.83 | 5271.74 2014-01-12 07:37:00 | 5273.00 | 5274.00 | 5272.90 | 5273.00 | 6.85 | 36115.94 | 5273.17 2014-01-12 07:38:00 | 5273.00 | 5273.00 | 5272.90 | 5273.00 | 10.23 | 53948.03 | 5273.00 2014-01-12 07:39:00 | 5273.00 | 5273.00 | 5272.00 | 5272.90 | 7.27 | 38333.28 | 5272.80 2014-01-12 07:40:00 | 5272.90 | 5278.99 | 5272.90 | 5278.78 | 27.71 | 146227.11 | 5276.48 2014-01-12 07:41:00 | 5278.16 | 5288.15 | 5278.16 | 5288.15 | 19.28 | 101858.51 | 5283.39 2014-01-12 07:42:00 | 5288.18 | 5288.70 | 5278.99 | 5283.00 | 86.53 | 457264.19 | 5284.34 2014-01-12 07:43:00 | 5284.26 | 5284.26 | 5283.00 | 5283.00 | 0.25 | 1294.56 | 5283.93 2014-01-12 07:44:00 | 5283.00 | 5283.00 | 5279.01 | 5282.40 | 4.29 | 22652.18 | 5281.46 2014-01-12 07:45:00 | 5280.00 | 5288.21 | 5280.00 | 5288.21 | 6.15 | 32459.82 | 5282.31 2014-01-12 07:46:00 | 5282.85 | 5289.00 | 5280.00 | 5283.66 | 104.88 | 554109.52 | 5283.22 2014-01-12 07:47:00 | 5281.20 | 5297.54 | 5281.20 | 5290.00 | 38.17 | 201951.44 | 5290.15 2014-01-12 07:48:00 | 5293.53 | 5300.00 | 5290.34 | 5290.34 | 47.05 | 249113.42 | 5294.65 2014-01-12 07:49:00 | 5295.86 | 5297.80 | 5280.03 | 5280.05 | 57.12 | 301923.35 | 5285.59 2014-01-12 07:50:00 | 5288.19 | 5298.00 | 5282.01 | 5285.00 | 79.62 | 421062.29 | 5288.13 2014-01-12 07:51:00 | 5283.00 | 5300.00 | 5283.00 | 5298.60 | 37.81 | 199956.53 | 5289.16 2014-01-12 07:52:00 | 5300.00 | 5302.49 | 5290.25 | 5295.00 | 117.42 | 621837.18 | 5296.02 2014-01-12 07:53:00 | 5295.00 | 5305.00 | 5290.86 | 5305.00 | 73.21 | 387631.94 | 5295.01 2014-01-12 07:54:00 | 5305.00 | 5305.00 | 5294.05 | 5305.00 | 42.64 | 225987.91 | 5300.40 2014-01-12 07:55:00 | 5308.80 | 5310.00 | 5305.00 | 5310.00 | 24.12 | 127995.90 | 5307.51 2014-01-12 07:56:00 | 5310.00 | 5331.00 | 5310.00 | 5310.00 | 62.75 | 333620.74 | 5317.09 2014-01-12 07:57:00 | 5320.60 | 5328.32 | 5310.28 | 5320.00 | 106.60 | 566906.71 | 5317.92 2014-01-12 07:58:00 | 5315.01 | 5316.00 | 5315.00 | 5315.00 | 9.12 | 48495.06 | 5315.11 2014-01-12 07:59:00 | 5314.99 | 5315.00 | 5310.00 | 5310.00 | 9.61 | 51079.61 | 5313.04 2014-01-12 08:00:00 | 5310.00 | 5312.01 | 5305.00 | 5310.00 | 24.61 | 130679.25 | 5310.44 2014-01-12 08:01:00 | 5312.00 | 5312.00 | 5309.99 | 5309.99 | 2.60 | 13807.99 | 5310.77 2014-01-12 08:02:00 | 5307.00 | 5310.00 | 5305.00 | 5305.28 | 80.00 | 424583.19 | 5307.36 2014-01-12 08:03:00 | 5305.01 | 5305.01 | 5296.02 | 5299.99 | 10.94 | 57987.35 | 5298.55 2014-01-12 08:04:00 | 5298.14 | 5299.99 | 5285.15 | 5286.00 | 85.70 | 453419.60 | 5291.09 2014-01-12 08:05:00 | 5294.98 | 5298.96 | 5288.06 | 5294.02 | 80.69 | 427434.46 | 5296.98 2014-01-12 08:06:00 | 5293.46 | 5294.93 | 5285.00 | 5286.18 | 59.02 | 312242.51 | 5290.63 2014-01-12 08:07:00 | 5285.45 | 5293.33 | 5283.10 | 5284.00 | 60.28 | 318740.83 | 5287.85 2014-01-12 08:08:00 | 5290.00 | 5293.99 | 5285.10 | 5293.99 | 50.57 | 267626.53 | 5291.78 2014-01-12 08:09:00 | 5293.99 | 5295.00 | 5285.56 | 5288.55 | 76.35 | 403841.54 | 5289.21 2014-01-12 08:10:00 | 5287.83 | 5290.00 | 5283.10 | 5285.90 | 50.64 | 267629.09 | 5285.35 2014-01-12 08:11:00 | 5285.42 | 5289.00 | 5283.11 | 5287.09 | 34.19 | 180690.18 | 5284.73 2014-01-12 08:12:00 | 5284.63 | 5293.43 | 5284.63 | 5290.00 | 28.03 | 148171.55 | 5287.12 2014-01-12 08:13:00 | 5294.61 | 5295.00 | 5294.61 | 5295.00 | 1.24 | 6538.95 | 5294.69 2014-01-12 08:14:00 | 5294.61 | 5294.61 | 5286.00 | 5294.39 | 2.65 | 14026.65 | 5291.08 2014-01-12 08:15:00 | 5286.01 | 5288.92 | 5286.00 | 5286.00 | 2.75 | 14541.17 | 5287.70 2014-01-12 08:16:00 | 5286.00 | 5287.00 | 5286.00 | 5287.00 | 1.87 | 9879.72 | 5286.10 2014-01-12 08:17:00 | 5289.56 | 5289.87 | 5286.49 | 5286.49 | 19.43 | 102741.95 | 5287.80 2014-01-12 08:18:00 | 5286.40 | 5286.40 | 5285.00 | 5285.00 | 2.74 | 14504.67 | 5285.96 2014-01-12 08:19:00 | 5285.00 | 5285.00 | 5283.10 | 5283.10 | 7.68 | 40563.63 | 5284.48 2014-01-12 08:20:00 | 5283.00 | 5283.00 | 5277.50 | 5281.00 | 7.15 | 37766.46 | 5280.55 2014-01-12 08:21:00 | 5279.99 | 5279.99 | 5275.18 | 5279.67 | 6.09 | 32126.57 | 5277.90 2014-01-12 08:22:00 | 5277.55 | 5280.90 | 5270.00 | 5270.00 | 144.43 | 762270.30 | 5277.64 2014-01-12 08:23:00 | 5279.99 | 5280.00 | 5279.99 | 5280.00 | 2.00 | 10559.99 | 5279.99 2014-01-12 08:24:00 | 5276.28 | 5277.77 | 5271.17 | 5277.77 | 94.33 | 497607.74 | 5275.24 2014-01-12 08:25:00 | 5277.77 | 5277.77 | 5277.77 | 5277.77 | 0.43 | 2285.27 | 5277.77 2014-01-12 08:26:00 | 5278.00 | 5279.00 | 5278.00 | 5279.00 | 1.15 | 6043.46 | 5278.13 2014-01-12 08:27:00 | 5279.00 | 5280.90 | 5271.00 | 5271.00 | 39.67 | 209298.42 | 5276.25 2014-01-12 08:28:00 | 5272.09 | 5272.09 | 5268.00 | 5268.00 | 17.35 | 91426.85 | 5269.56 2014-01-12 08:29:00 | 5268.00 | 5278.89 | 5266.10 | 5268.03 | 39.53 | 208418.79 | 5271.89 2014-01-12 08:30:00 | 5274.01 | 5274.84 | 5268.11 | 5271.89 | 70.01 | 369010.66 | 5270.68 2014-01-12 08:31:00 | 5269.99 | 5271.00 | 5269.37 | 5269.37 | 3.53 | 18598.56 | 5270.21 2014-01-12 08:32:00 | 5272.00 | 5272.00 | 5270.00 | 5270.00 | 2.10 | 11047.92 | 5270.95 2014-01-12 08:33:00 | 5270.00 | 5270.00 | 5268.99 | 5269.00 | 6.08 | 32037.13 | 5269.27 2014-01-12 08:34:00 | 5269.00 | 5277.00 | 5268.46 | 5276.00 | 21.41 | 112916.19 | 5274.49 2014-01-12 08:35:00 | 5277.00 | 5278.00 | 5271.02 | 5271.58 | 12.54 | 66115.52 | 5273.21 2014-01-12 08:36:00 | 5273.07 | 5276.78 | 5271.04 | 5276.00 | 117.89 | 621712.15 | 5273.53 2014-01-12 08:37:00 | 5276.00 | 5277.00 | 5275.00 | 5275.02 | 4.04 | 21292.70 | 5275.69 2014-01-12 08:38:00 | 5276.30 | 5277.00 | 5275.04 | 5275.04 | 1.61 | 8494.24 | 5275.93 2014-01-12 08:39:00 | 5275.30 | 5277.00 | 5275.00 | 5277.00 | 8.68 | 45772.57 | 5275.16 2014-01-12 08:40:00 | 5275.00 | 5275.01 | 5275.00 | 5275.01 | 0.80 | 4209.46 | 5275.01 2014-01-12 08:41:00 | 5275.63 | 5275.64 | 5275.01 | 5275.01 | 1.05 | 5539.39 | 5275.61 2014-01-12 08:42:00 | 5276.99 | 5278.00 | 5276.98 | 5278.00 | 2.01 | 10586.41 | 5277.37 2014-01-12 08:43:00 | 5277.99 | 5282.99 | 5277.99 | 5282.99 | 27.57 | 145565.39 | 5279.66 2014-01-12 08:44:00 | 5283.00 | 5283.01 | 5278.19 | 5282.99 | 15.01 | 79226.96 | 5279.69 2014-01-12 08:45:00 | 5279.61 | 5284.00 | 5276.13 | 5284.00 | 61.44 | 324329.84 | 5278.63 2014-01-12 08:46:00 | 5284.00 | 5287.00 | 5284.00 | 5287.00 | 2.62 | 13856.01 | 5284.52 2014-01-12 08:47:00 | 5287.00 | 5289.99 | 5286.00 | 5289.99 | 6.42 | 33944.94 | 5286.55 2014-01-12 08:48:00 | 5288.99 | 5294.22 | 5288.98 | 5290.19 | 13.87 | 73393.17 | 5290.74 2014-01-12 08:49:00 | 5292.50 | 5295.00 | 5292.50 | 5294.41 | 11.97 | 63348.13 | 5294.01 2014-01-12 08:50:00 | 5294.42 | 5294.98 | 5282.29 | 5293.80 | 76.83 | 406309.16 | 5288.56 2014-01-12 08:51:00 | 5295.00 | 5308.53 | 5293.81 | 5303.45 | 69.81 | 370204.87 | 5302.73 2014-01-12 08:52:00 | 5308.88 | 5318.00 | 5308.88 | 5317.16 | 11.91 | 63267.16 | 5313.89 2014-01-12 08:53:00 | 5310.60 | 5320.00 | 5310.60 | 5316.00 | 45.94 | 244323.33 | 5318.43 2014-01-12 08:54:00 | 5320.00 | 5326.34 | 5320.00 | 5325.00 | 41.10 | 218770.42 | 5323.01 2014-01-12 08:55:00 | 5325.01 | 5325.01 | 5320.01 | 5324.99 | 9.09 | 48376.46 | 5322.53 2014-01-12 08:56:00 | 5324.98 | 5324.99 | 5324.00 | 5324.97 | 7.02 | 37375.86 | 5324.95 2014-01-12 08:57:00 | 5321.34 | 5321.34 | 5312.00 | 5312.00 | 21.36 | 113604.40 | 5319.80 2014-01-12 08:58:00 | 5315.30 | 5317.51 | 5311.00 | 5311.00 | 19.75 | 104968.22 | 5314.58 2014-01-12 08:59:00 | 5311.00 | 5319.61 | 5307.00 | 5308.69 | 89.43 | 475416.02 | 5316.37 2014-01-12 09:00:00 | 5316.66 | 5319.98 | 5310.12 | 5313.97 | 55.24 | 293637.60 | 5315.67 2014-01-12 09:01:00 | 5319.49 | 5319.99 | 5313.90 | 5318.73 | 45.17 | 240163.28 | 5317.35 2014-01-12 09:02:00 | 5318.99 | 5320.00 | 5318.99 | 5320.00 | 5.46 | 29041.68 | 5319.96 2014-01-12 09:03:00 | 5320.00 | 5320.00 | 5319.04 | 5320.00 | 15.87 | 84438.75 | 5319.98 2014-01-12 09:04:00 | 5319.99 | 5319.99 | 5318.99 | 5318.99 | 3.65 | 19393.30 | 5319.06 2014-01-12 09:05:00 | 5318.99 | 5326.00 | 5318.99 | 5326.00 | 9.93 | 52853.67 | 5320.48 2014-01-12 09:06:00 | 5326.00 | 5333.10 | 5326.00 | 5333.10 | 6.68 | 35606.28 | 5331.08 2014-01-12 09:07:00 | 5335.00 | 5340.00 | 5330.00 | 5333.51 | 76.82 | 409968.54 | 5337.02 2014-01-12 09:08:00 | 5337.99 | 5345.00 | 5337.99 | 5345.00 | 10.80 | 57709.22 | 5342.95 2014-01-12 09:09:00 | 5345.00 | 5345.00 | 5340.00 | 5340.02 | 49.19 | 262753.34 | 5342.04 2014-01-12 09:10:00 | 5340.06 | 5344.97 | 5338.00 | 5344.90 | 19.39 | 103546.76 | 5340.77 2014-01-12 09:11:00 | 5338.01 | 5340.01 | 5336.00 | 5340.00 | 17.16 | 91637.93 | 5339.27 2014-01-12 09:12:00 | 5340.00 | 5343.00 | 5340.00 | 5343.00 | 6.63 | 35423.29 | 5342.07 2014-01-12 09:13:00 | 5343.99 | 5347.33 | 5343.00 | 5343.00 | 40.81 | 218079.65 | 5344.04 2014-01-12 09:14:00 | 5345.00 | 5345.00 | 5343.00 | 5345.00 | 6.94 | 37091.31 | 5344.57 2014-01-12 09:15:00 | 5343.12 | 5345.00 | 5342.00 | 5343.00 | 7.48 | 39943.76 | 5342.93 2014-01-12 09:16:00 | 5342.98 | 5345.00 | 5342.01 | 5344.00 | 9.55 | 51021.77 | 5343.15 2014-01-12 09:17:00 | 5344.99 | 5348.00 | 5343.00 | 5348.00 | 10.51 | 56183.17 | 5345.18 2014-01-12 09:18:00 | 5347.00 | 5347.00 | 5344.51 | 5345.11 | 6.06 | 32396.72 | 5345.99 2014-01-12 09:19:00 | 5345.10 | 5345.99 | 5340.00 | 5340.00 | 8.48 | 45290.96 | 5342.80 2014-01-12 09:20:00 | 5340.00 | 5343.01 | 5337.00 | 5337.00 | 18.93 | 101097.31 | 5339.74 2014-01-12 09:21:00 | 5338.57 | 5341.72 | 5337.00 | 5338.74 | 37.45 | 200003.31 | 5340.11 2014-01-12 09:22:00 | 5338.00 | 5339.99 | 5336.81 | 5339.99 | 3.17 | 16941.09 | 5339.14 2014-01-12 09:23:00 | 5340.00 | 5343.00 | 5336.23 | 5338.00 | 30.06 | 160472.59 | 5339.12 2014-01-12 09:24:00 | 5342.00 | 5342.00 | 5338.62 | 5341.00 | 12.95 | 69173.57 | 5340.35 2014-01-12 09:25:00 | 5339.00 | 5343.00 | 5337.99 | 5343.00 | 7.53 | 40201.71 | 5341.00 2014-01-12 09:26:00 | 5342.00 | 5342.60 | 5340.00 | 5340.00 | 3.19 | 17027.92 | 5341.25 2014-01-12 09:27:00 | 5339.40 | 5340.00 | 5338.00 | 5340.00 | 3.48 | 18601.02 | 5338.98 2014-01-12 09:28:00 | 5342.00 | 5342.00 | 5340.01 | 5340.20 | 0.76 | 4059.88 | 5341.95 2014-01-12 09:29:00 | 5341.99 | 5342.00 | 5340.81 | 5342.00 | 2.00 | 10678.64 | 5341.99 2014-01-12 09:30:00 | 5340.00 | 5340.00 | 5338.10 | 5338.10 | 2.14 | 11419.04 | 5338.49 2014-01-12 09:31:00 | 5337.00 | 5337.00 | 5330.00 | 5330.00 | 20.74 | 110659.59 | 5334.53 2014-01-12 09:32:00 | 5330.00 | 5330.00 | 5324.99 | 5324.99 | 18.73 | 99770.42 | 5327.06 2014-01-12 09:33:00 | 5313.84 | 5325.00 | 5312.00 | 5325.00 | 9.96 | 52947.96 | 5316.59 2014-01-12 09:34:00 | 5325.00 | 5339.93 | 5324.01 | 5325.00 | 56.01 | 298509.05 | 5329.66 2014-01-12 09:35:00 | 5324.02 | 5324.02 | 5312.01 | 5318.80 | 19.89 | 105779.70 | 5318.24 2014-01-12 09:36:00 | 5318.79 | 5320.00 | 5312.04 | 5320.00 | 11.83 | 62907.32 | 5316.26 2014-01-12 09:37:00 | 5320.00 | 5320.00 | 5318.79 | 5319.99 | 17.36 | 92344.14 | 5319.98 2014-01-12 09:38:00 | 5323.35 | 5336.96 | 5323.35 | 5325.03 | 61.91 | 329887.81 | 5328.51 2014-01-12 09:39:00 | 5325.03 | 5332.95 | 5325.03 | 5326.88 | 67.55 | 359990.65 | 5329.25 2014-01-12 09:40:00 | 5327.49 | 5332.99 | 5327.49 | 5329.40 | 5.98 | 31903.30 | 5331.43 2014-01-12 09:41:00 | 5328.01 | 5328.01 | 5325.00 | 5328.00 | 5.94 | 31621.78 | 5327.12 2014-01-12 09:42:00 | 5328.01 | 5336.00 | 5328.01 | 5332.99 | 51.61 | 275087.34 | 5330.32 2014-01-12 09:43:00 | 5332.99 | 5336.00 | 5332.99 | 5334.00 | 1.27 | 6775.39 | 5334.95 2014-01-12 09:44:00 | 5333.90 | 5335.99 | 5314.00 | 5328.94 | 66.21 | 352699.55 | 5326.82 2014-01-12 09:45:00 | 5321.01 | 5321.01 | 5318.00 | 5318.00 | 17.41 | 92597.41 | 5319.24 2014-01-12 09:46:00 | 5318.00 | 5320.99 | 5312.68 | 5313.99 | 12.13 | 64444.91 | 5315.04 2014-01-12 09:47:00 | 5313.99 | 5317.44 | 5312.00 | 5312.00 | 11.41 | 60662.48 | 5315.67 2014-01-12 09:48:00 | 5311.00 | 5311.00 | 5253.00 | 5260.00 | 36.91 | 194933.94 | 5281.19 2014-01-12 09:49:00 | 5266.00 | 5298.99 | 5266.00 | 5283.83 | 34.25 | 181037.61 | 5286.23 2014-01-12 09:50:00 | 5290.00 | 5294.99 | 5283.00 | 5285.00 | 42.61 | 225380.25 | 5289.25 2014-01-12 09:51:00 | 5285.00 | 5300.00 | 5282.01 | 5294.99 | 45.71 | 241644.23 | 5286.69 2014-01-12 09:52:00 | 5290.00 | 5299.57 | 5282.00 | 5295.89 | 42.09 | 222926.81 | 5296.93 2014-01-12 09:53:00 | 5295.60 | 5299.00 | 5285.31 | 5288.56 | 73.06 | 386484.92 | 5290.33 2014-01-12 09:54:00 | 5288.00 | 5295.62 | 5286.25 | 5287.17 | 57.20 | 302522.97 | 5288.96 2014-01-12 09:55:00 | 5286.10 | 5290.00 | 5278.91 | 5279.52 | 21.88 | 115622.70 | 5285.13 2014-01-12 09:56:00 | 5285.00 | 5285.00 | 5277.00 | 5281.40 | 5.01 | 26433.26 | 5281.37 2014-01-12 09:57:00 | 5281.40 | 5281.40 | 5268.00 | 5272.00 | 43.33 | 228496.44 | 5272.91 2014-01-12 09:58:00 | 5279.00 | 5279.00 | 5265.00 | 5266.01 | 20.86 | 109885.45 | 5268.01 2014-01-12 09:59:00 | 5266.00 | 5272.32 | 5262.00 | 5264.99 | 30.74 | 161827.16 | 5264.90 2014-01-12 10:00:00 | 5264.99 | 5272.77 | 5262.01 | 5265.00 | 64.06 | 337254.97 | 5264.59 2014-01-12 10:01:00 | 5265.00 | 5272.77 | 5265.00 | 5266.02 | 49.38 | 260147.41 | 5268.81 2014-01-12 10:02:00 | 5266.02 | 5275.00 | 5266.02 | 5273.98 | 5.63 | 29691.68 | 5273.83 2014-01-12 10:03:00 | 5274.99 | 5279.87 | 5273.99 | 5279.87 | 20.38 | 107541.44 | 5275.78 2014-01-12 10:04:00 | 5279.87 | 5280.00 | 5279.87 | 5279.87 | 3.91 | 20639.35 | 5279.96 2014-01-12 10:05:00 | 5279.00 | 5279.00 | 5273.98 | 5273.98 | 16.60 | 87570.58 | 5275.65 2014-01-12 10:06:00 | 5270.98 | 5275.01 | 5270.00 | 5270.01 | 24.78 | 130678.52 | 5272.91 2014-01-12 10:07:00 | 5274.60 | 5274.60 | 5270.00 | 5270.99 | 11.10 | 58494.97 | 5270.29 2014-01-12 10:08:00 | 5270.99 | 5273.20 | 5270.99 | 5273.20 | 0.62 | 3273.90 | 5271.98 2014-01-12 10:09:00 | 5273.80 | 5274.01 | 5273.20 | 5274.00 | 4.24 | 22355.97 | 5273.88 2014-01-12 10:10:00 | 5271.63 | 5273.99 | 5267.00 | 5267.00 | 11.97 | 63098.91 | 5270.10 2014-01-12 10:11:00 | 5266.04 | 5266.04 | 5251.00 | 5266.00 | 20.37 | 107081.83 | 5257.61 2014-01-12 10:12:00 | 5265.99 | 5267.01 | 5265.99 | 5267.00 | 6.84 | 36022.54 | 5266.45 2014-01-12 10:13:00 | 5267.00 | 5269.96 | 5266.02 | 5266.02 | 32.33 | 170313.07 | 5267.31 2014-01-12 10:14:00 | 5268.39 | 5270.00 | 5268.39 | 5268.98 | 2.28 | 12012.76 | 5268.75 2014-01-12 10:15:00 | 5268.98 | 5270.11 | 5268.98 | 5270.11 | 2.50 | 13174.04 | 5269.61 2014-01-12 10:16:00 | 5270.11 | 5275.00 | 5266.07 | 5272.00 | 51.18 | 269654.18 | 5268.74 2014-01-12 10:17:00 | 5271.90 | 5272.01 | 5270.00 | 5270.38 | 3.51 | 18478.81 | 5270.63 2014-01-12 10:18:00 | 5271.99 | 5280.00 | 5270.00 | 5270.00 | 43.60 | 230024.58 | 5275.43 2014-01-12 10:19:00 | 5270.00 | 5278.79 | 5270.00 | 5275.25 | 53.18 | 280509.78 | 5274.43 2014-01-12 10:20:00 | 5275.27 | 5282.15 | 5275.25 | 5282.15 | 25.37 | 133953.72 | 5280.00 2014-01-12 10:21:00 | 5282.00 | 5282.00 | 5274.94 | 5274.94 | 14.28 | 75342.14 | 5277.17 2014-01-12 10:22:00 | 5274.00 | 5275.39 | 5273.00 | 5273.02 | 1.92 | 10124.36 | 5273.10 2014-01-12 10:23:00 | 5273.04 | 5279.96 | 5273.04 | 5279.96 | 23.43 | 123655.36 | 5278.33 2014-01-12 10:24:00 | 5279.97 | 5280.01 | 5279.95 | 5279.95 | 2.30 | 12138.67 | 5279.98 2014-01-12 10:25:00 | 5282.09 | 5282.10 | 5273.03 | 5273.03 | 14.67 | 77430.78 | 5279.25 2014-01-12 10:26:00 | 5273.01 | 5279.63 | 5271.24 | 5273.56 | 50.19 | 264625.29 | 5273.00 2014-01-12 10:27:00 | 5273.97 | 5277.43 | 5260.00 | 5260.04 | 26.06 | 137337.76 | 5269.25 2014-01-12 10:28:00 | 5263.79 | 5270.00 | 5259.87 | 5270.00 | 13.16 | 69238.79 | 5262.11 2014-01-12 10:29:00 | 5270.00 | 5278.00 | 5269.28 | 5278.00 | 28.46 | 150190.31 | 5277.24 2014-01-12 10:30:00 | 5277.00 | 5277.00 | 5269.26 | 5270.00 | 9.33 | 49181.66 | 5273.61 2014-01-12 10:31:00 | 5266.22 | 5275.00 | 5261.03 | 5275.00 | 48.40 | 254900.68 | 5266.76 2014-01-12 10:32:00 | 5272.93 | 5277.00 | 5268.99 | 5273.42 | 32.70 | 172420.11 | 5273.27 2014-01-12 10:33:00 | 5276.00 | 5276.00 | 5272.10 | 5276.00 | 9.05 | 47710.61 | 5274.22 2014-01-12 10:34:00 | 5273.02 | 5277.99 | 5273.02 | 5277.60 | 5.09 | 26845.12 | 5276.16 2014-01-12 10:35:00 | 5277.97 | 5277.97 | 5277.00 | 5277.00 | 6.86 | 36179.29 | 5277.03 2014-01-12 10:36:00 | 5277.00 | 5277.35 | 5270.00 | 5270.00 | 56.64 | 298734.67 | 5273.90 2014-01-12 10:37:00 | 5275.75 | 5276.97 | 5270.05 | 5276.96 | 46.35 | 244419.76 | 5273.69 2014-01-12 10:38:00 | 5276.00 | 5277.00 | 5271.05 | 5277.00 | 36.07 | 190233.08 | 5274.29 2014-01-12 10:39:00 | 5276.97 | 5279.50 | 5276.97 | 5279.50 | 8.77 | 46306.00 | 5277.64 2014-01-12 10:40:00 | 5279.50 | 5293.81 | 5279.50 | 5290.29 | 21.04 | 111297.14 | 5288.78 2014-01-12 10:41:00 | 5291.60 | 5294.00 | 5285.27 | 5294.00 | 47.55 | 251481.30 | 5289.33 2014-01-12 10:42:00 | 5287.67 | 5295.00 | 5287.67 | 5294.01 | 12.11 | 64064.08 | 5291.93 2014-01-12 10:43:00 | 5294.01 | 5294.01 | 5280.00 | 5282.72 | 29.83 | 157641.25 | 5284.12 2014-01-12 10:44:00 | 5285.28 | 5286.00 | 5279.99 | 5281.11 | 41.95 | 221574.18 | 5281.86 2014-01-12 10:45:00 | 5284.39 | 5289.06 | 5280.10 | 5280.10 | 31.74 | 167633.11 | 5281.61 2014-01-12 10:46:00 | 5280.11 | 5289.05 | 5280.00 | 5280.00 | 14.78 | 78057.32 | 5281.28 2014-01-12 10:47:00 | 5286.29 | 5289.00 | 5280.00 | 5280.01 | 15.06 | 79596.01 | 5287.02 2014-01-12 10:48:00 | 5280.08 | 5289.06 | 5280.01 | 5289.06 | 29.55 | 156154.79 | 5284.25 2014-01-12 10:49:00 | 5289.99 | 5293.00 | 5289.99 | 5293.00 | 11.43 | 60451.82 | 5291.19 2014-01-12 10:50:00 | 5293.61 | 5293.98 | 5279.50 | 5281.00 | 32.83 | 173532.93 | 5285.32 2014-01-12 10:51:00 | 5281.00 | 5281.00 | 5265.04 | 5270.00 | 61.53 | 324163.79 | 5268.39 2014-01-12 10:52:00 | 5269.99 | 5286.43 | 5265.97 | 5271.00 | 34.01 | 179470.80 | 5277.00 2014-01-12 10:53:00 | 5271.00 | 5271.01 | 5260.99 | 5261.00 | 40.46 | 212971.48 | 5264.27 2014-01-12 10:54:00 | 5260.01 | 5269.98 | 5255.03 | 5260.00 | 31.29 | 164586.70 | 5260.55 2014-01-12 10:55:00 | 5256.98 | 5265.33 | 5255.03 | 5259.98 | 30.19 | 158713.59 | 5257.51 2014-01-12 10:56:00 | 5259.98 | 5268.00 | 5258.00 | 5259.02 | 17.98 | 94657.55 | 5264.02 2014-01-12 10:57:00 | 5263.21 | 5267.01 | 5260.00 | 5267.01 | 31.43 | 165403.49 | 5263.10 2014-01-12 10:58:00 | 5267.00 | 5267.00 | 5255.00 | 5258.00 | 42.96 | 225949.89 | 5259.79 2014-01-12 10:59:00 | 5255.00 | 5258.00 | 5245.00 | 5245.00 | 80.17 | 421001.62 | 5251.62 2014-01-12 11:00:00 | 5245.00 | 5250.00 | 5238.00 | 5243.00 | 53.04 | 278085.67 | 5242.55 2014-01-12 11:01:00 | 5238.00 | 5243.00 | 5230.03 | 5239.99 | 40.13 | 210178.00 | 5237.69 2014-01-12 11:02:00 | 5239.99 | 5258.00 | 5235.80 | 5250.00 | 26.48 | 138817.28 | 5242.15 2014-01-12 11:03:00 | 5250.05 | 5258.00 | 5245.35 | 5245.35 | 27.08 | 142131.24 | 5248.76 2014-01-12 11:04:00 | 5250.00 | 5250.00 | 5245.37 | 5249.90 | 12.53 | 65771.58 | 5247.45 2014-01-12 11:05:00 | 5249.01 | 5249.01 | 5246.33 | 5246.35 | 3.65 | 19168.84 | 5247.42 2014-01-12 11:06:00 | 5246.35 | 5255.00 | 5246.33 | 5255.00 | 49.60 | 260534.72 | 5252.61 2014-01-12 11:07:00 | 5257.00 | 5258.99 | 5255.02 | 5258.89 | 7.88 | 41414.17 | 5258.27 2014-01-12 11:08:00 | 5259.00 | 5265.95 | 5258.99 | 5259.99 | 27.27 | 143482.88 | 5261.37 2014-01-12 11:09:00 | 5258.90 | 5258.90 | 5251.00 | 5251.00 | 13.85 | 72761.52 | 5253.54 2014-01-12 11:10:00 | 5250.99 | 5254.38 | 5247.00 | 5247.00 | 12.55 | 65898.93 | 5251.75 2014-01-12 11:11:00 | 5250.00 | 5250.00 | 5245.00 | 5245.01 | 18.82 | 98776.00 | 5247.62 2014-01-12 11:12:00 | 5246.35 | 5247.00 | 5245.00 | 5245.00 | 4.35 | 22811.21 | 5245.16 2014-01-12 11:13:00 | 5245.00 | 5245.00 | 5236.00 | 5238.61 | 44.58 | 233701.26 | 5241.82 2014-01-12 11:14:00 | 5240.66 | 5244.81 | 5237.00 | 5237.00 | 44.44 | 232919.62 | 5241.33 2014-01-12 11:15:00 | 5237.00 | 5249.52 | 5230.00 | 5241.46 | 57.30 | 300175.21 | 5238.39 2014-01-12 11:16:00 | 5241.03 | 5245.00 | 5219.95 | 5219.95 | 35.38 | 185053.71 | 5230.31 2014-01-12 11:17:00 | 5219.94 | 5219.96 | 5205.00 | 5210.00 | 27.22 | 141805.23 | 5210.55 2014-01-12 11:18:00 | 5210.00 | 5225.00 | 5206.02 | 5224.88 | 52.91 | 276072.35 | 5218.07 2014-01-12 11:19:00 | 5224.88 | 5224.96 | 5207.01 | 5224.87 | 32.99 | 172106.45 | 5216.61 2014-01-12 11:20:00 | 5213.21 | 5224.88 | 5206.03 | 5207.03 | 27.85 | 145207.82 | 5213.93 2014-01-12 11:21:00 | 5218.00 | 5218.99 | 5204.99 | 5207.00 | 16.59 | 86400.91 | 5209.27 2014-01-12 11:22:00 | 5206.00 | 5214.99 | 5199.00 | 5200.00 | 43.32 | 225322.03 | 5200.86 2014-01-12 11:23:00 | 5199.99 | 5201.00 | 5188.00 | 5201.00 | 57.31 | 297707.81 | 5195.05 2014-01-12 11:24:00 | 5200.01 | 5214.10 | 5200.00 | 5214.09 | 36.58 | 190417.75 | 5205.23 2014-01-12 11:25:00 | 5207.01 | 5212.96 | 5195.40 | 5200.04 | 36.10 | 187985.61 | 5207.07 2014-01-12 11:26:00 | 5200.03 | 5209.99 | 5200.00 | 5205.22 | 45.95 | 239173.55 | 5205.42 2014-01-12 11:27:00 | 5205.24 | 5211.01 | 5205.22 | 5211.00 | 20.48 | 106696.94 | 5209.05 2014-01-12 11:28:00 | 5211.82 | 5211.82 | 5207.00 | 5207.99 | 11.79 | 61432.13 | 5208.76 2014-01-12 11:29:00 | 5211.80 | 5215.00 | 5188.00 | 5203.90 | 34.60 | 180108.79 | 5204.70 2014-01-12 11:30:00 | 5210.15 | 5211.00 | 5185.00 | 5199.00 | 48.57 | 252387.36 | 5196.58 2014-01-12 11:31:00 | 5194.90 | 5198.99 | 5193.00 | 5196.07 | 32.85 | 170677.62 | 5195.98 2014-01-12 11:32:00 | 5195.04 | 5200.00 | 5194.96 | 5195.00 | 15.57 | 80928.54 | 5197.39 2014-01-12 11:33:00 | 5192.06 | 5197.99 | 5180.00 | 5180.00 | 26.67 | 138273.51 | 5184.22 2014-01-12 11:34:00 | 5180.00 | 5180.01 | 5161.00 | 5167.00 | 60.54 | 313109.31 | 5171.86 2014-01-12 11:35:00 | 5170.00 | 5170.01 | 5163.00 | 5167.00 | 16.71 | 86341.93 | 5168.01 2014-01-12 11:36:00 | 5167.00 | 5167.00 | 5161.00 | 5161.00 | 17.59 | 90819.91 | 5163.74 2014-01-12 11:37:00 | 5161.00 | 5161.01 | 5150.00 | 5150.01 | 67.89 | 349791.89 | 5152.41 2014-01-12 11:38:00 | 5158.00 | 5158.00 | 5140.01 | 5151.00 | 62.77 | 323110.12 | 5147.69 2014-01-12 11:39:00 | 5151.00 | 5160.00 | 5143.00 | 5152.60 | 54.30 | 279794.15 | 5152.84 2014-01-12 11:40:00 | 5152.60 | 5160.01 | 5152.00 | 5156.80 | 34.06 | 175620.58 | 5156.51 2014-01-12 11:41:00 | 5156.80 | 5160.00 | 5150.00 | 5160.00 | 29.62 | 152719.40 | 5156.13 2014-01-12 11:42:00 | 5152.35 | 5161.00 | 5150.10 | 5150.99 | 31.35 | 161550.85 | 5152.97 2014-01-12 11:43:00 | 5150.99 | 5150.99 | 5146.33 | 5150.00 | 5.10 | 26244.22 | 5149.96 2014-01-12 11:44:00 | 5150.99 | 5151.00 | 5148.00 | 5149.98 | 13.11 | 67528.74 | 5149.75 2014-01-12 11:45:00 | 5149.98 | 5150.00 | 5131.00 | 5131.01 | 29.29 | 150622.30 | 5143.33 2014-01-12 11:46:00 | 5131.01 | 5140.00 | 5130.00 | 5136.00 | 43.89 | 225237.11 | 5132.32 2014-01-12 11:47:00 | 5136.00 | 5140.00 | 5120.00 | 5139.00 | 71.96 | 369096.50 | 5129.26 2014-01-12 11:48:00 | 5139.00 | 5150.00 | 5139.00 | 5150.00 | 55.25 | 284335.37 | 5145.97 2014-01-12 11:49:00 | 5150.00 | 5155.00 | 5145.61 | 5155.00 | 21.80 | 112271.34 | 5150.77 2014-01-12 11:50:00 | 5153.00 | 5155.00 | 5150.00 | 5154.00 | 21.01 | 108243.14 | 5152.96 2014-01-12 11:51:00 | 5146.38 | 5153.37 | 5145.01 | 5145.94 | 41.62 | 214284.90 | 5148.60 2014-01-12 11:52:00 | 5146.00 | 5147.57 | 5145.00 | 5147.00 | 8.55 | 44013.12 | 5145.93 2014-01-12 11:53:00 | 5148.99 | 5153.00 | 5148.99 | 5153.00 | 8.72 | 44906.58 | 5151.02 2014-01-12 11:54:00 | 5153.00 | 5159.00 | 5153.00 | 5153.01 | 12.60 | 64931.38 | 5154.10 2014-01-12 11:55:00 | 5153.01 | 5180.00 | 5110.00 | 5170.00 | 65.89 | 339469.77 | 5152.46 2014-01-12 11:56:00 | 5170.00 | 5185.00 | 5163.43 | 5180.00 | 44.20 | 228683.49 | 5173.48 2014-01-12 11:57:00 | 5180.00 | 5185.00 | 5175.96 | 5180.00 | 70.96 | 367651.04 | 5181.10 2014-01-12 11:58:00 | 5185.00 | 5191.00 | 5183.00 | 5191.00 | 17.96 | 93180.90 | 5187.38 2014-01-12 11:59:00 | 5197.17 | 5210.00 | 5189.18 | 5199.00 | 70.52 | 366404.42 | 5195.90 2014-01-12 12:00:00 | 5199.01 | 5209.31 | 5190.00 | 5200.00 | 47.70 | 247961.46 | 5198.35 2014-01-12 12:01:00 | 5200.00 | 5205.00 | 5200.00 | 5200.00 | 120.36 | 626037.15 | 5201.37 2014-01-12 12:02:00 | 5200.00 | 5212.00 | 5200.00 | 5212.00 | 20.22 | 105270.72 | 5206.52 2014-01-12 12:03:00 | 5210.00 | 5220.00 | 5210.00 | 5215.37 | 35.76 | 186479.55 | 5215.19 2014-01-12 12:04:00 | 5218.00 | 5226.10 | 5215.00 | 5219.90 | 24.94 | 130179.56 | 5219.92 2014-01-12 12:05:00 | 5219.90 | 5227.86 | 5214.58 | 5216.68 | 49.32 | 257639.13 | 5223.51 2014-01-12 12:06:00 | 5214.40 | 5215.00 | 5190.01 | 5200.00 | 50.11 | 260630.16 | 5200.75 2014-01-12 12:07:00 | 5200.00 | 5205.00 | 5199.00 | 5204.99 | 48.22 | 250765.55 | 5200.23 2014-01-12 12:08:00 | 5205.00 | 5205.00 | 5200.10 | 5202.00 | 94.10 | 489620.48 | 5203.08 2014-01-12 12:09:00 | 5203.99 | 5205.00 | 5202.12 | 5202.12 | 14.82 | 77109.12 | 5204.80 2014-01-12 12:10:00 | 5203.00 | 5205.01 | 5199.00 | 5203.16 | 76.32 | 396929.77 | 5201.07 2014-01-12 12:11:00 | 5204.31 | 5204.99 | 5200.01 | 5200.02 | 13.71 | 71340.54 | 5202.40 2014-01-12 12:12:00 | 5204.90 | 5204.99 | 5202.99 | 5203.99 | 4.28 | 22283.17 | 5203.92 2014-01-12 12:13:00 | 5203.51 | 5204.00 | 5199.04 | 5199.04 | 11.52 | 59932.25 | 5200.65 2014-01-12 12:14:00 | 5199.04 | 5200.99 | 5197.96 | 5197.99 | 41.86 | 217606.09 | 5198.92 2014-01-12 12:15:00 | 5197.99 | 5200.00 | 5181.01 | 5190.00 | 15.36 | 79776.92 | 5193.81 2014-01-12 12:16:00 | 5189.99 | 5191.00 | 5182.00 | 5189.98 | 26.38 | 136891.29 | 5188.62 2014-01-12 12:17:00 | 5189.98 | 5189.98 | 5182.00 | 5184.00 | 10.67 | 55337.80 | 5185.81 2014-01-12 12:18:00 | 5184.01 | 5185.98 | 5175.00 | 5175.00 | 9.19 | 47638.20 | 5182.01 2014-01-12 12:19:00 | 5173.99 | 5173.99 | 5150.00 | 5164.00 | 23.79 | 122646.34 | 5156.24 2014-01-12 12:20:00 | 5164.00 | 5164.00 | 5151.01 | 5154.96 | 64.26 | 331356.17 | 5156.65 2014-01-12 12:21:00 | 5153.00 | 5154.96 | 5150.00 | 5151.00 | 19.58 | 100849.05 | 5151.67 2014-01-12 12:22:00 | 5150.99 | 5151.00 | 5127.41 | 5130.00 | 115.75 | 594841.15 | 5138.97 2014-01-12 12:23:00 | 5129.99 | 5138.00 | 5129.98 | 5138.00 | 48.73 | 250021.94 | 5130.65 2014-01-12 12:24:00 | 5138.00 | 5144.50 | 5130.00 | 5137.00 | 54.10 | 277762.08 | 5134.33 2014-01-12 12:25:00 | 5136.50 | 5140.00 | 5131.00 | 5136.00 | 15.45 | 79353.56 | 5136.49 2014-01-12 12:26:00 | 5135.99 | 5141.50 | 5135.99 | 5140.00 | 15.05 | 77369.37 | 5139.46 2014-01-12 12:27:00 | 5146.42 | 5149.00 | 5142.17 | 5149.00 | 35.70 | 183690.05 | 5145.24 2014-01-12 12:28:00 | 5149.99 | 5173.99 | 5149.99 | 5153.01 | 7.90 | 40690.31 | 5150.67 2014-01-12 12:29:00 | 5159.57 | 5166.00 | 5153.00 | 5164.00 | 45.10 | 232696.53 | 5159.57 2014-01-12 12:30:00 | 5159.00 | 5159.00 | 5153.00 | 5153.00 | 76.16 | 392656.56 | 5156.02 2014-01-12 12:31:00 | 5153.01 | 5153.50 | 5149.00 | 5151.00 | 7.82 | 40297.24 | 5150.47 2014-01-12 12:32:00 | 5151.00 | 5151.00 | 5149.00 | 5149.99 | 2.23 | 11479.53 | 5150.08 2014-01-12 12:33:00 | 5149.99 | 5150.00 | 5148.00 | 5148.00 | 7.20 | 37095.93 | 5149.35 2014-01-12 12:34:00 | 5142.01 | 5142.01 | 5139.50 | 5139.50 | 6.75 | 34707.42 | 5140.32 2014-01-12 12:35:00 | 5137.99 | 5138.00 | 5136.00 | 5136.00 | 7.17 | 36823.08 | 5137.15 2014-01-12 12:36:00 | 5135.99 | 5136.00 | 5132.01 | 5134.00 | 20.21 | 103753.80 | 5134.29 2014-01-12 12:37:00 | 5133.00 | 5134.99 | 5126.00 | 5129.97 | 44.40 | 227774.58 | 5129.71 2014-01-12 12:38:00 | 5129.00 | 5134.96 | 5127.00 | 5134.96 | 12.89 | 66088.23 | 5128.68 2014-01-12 12:39:00 | 5134.00 | 5134.97 | 5133.99 | 5134.97 | 0.74 | 3799.17 | 5134.01 2014-01-12 12:40:00 | 5135.60 | 5138.00 | 5130.00 | 5130.00 | 8.76 | 44976.41 | 5135.47 2014-01-12 12:41:00 | 5126.00 | 5128.79 | 5111.01 | 5120.00 | 48.51 | 248604.44 | 5124.70 2014-01-12 12:42:00 | 5120.00 | 5124.99 | 5099.96 | 5099.96 | 112.02 | 572242.93 | 5108.40 2014-01-12 12:43:00 | 5098.00 | 5150.00 | 5060.00 | 5105.00 | 89.57 | 456627.71 | 5097.77 2014-01-12 12:44:00 | 5105.00 | 5122.00 | 5093.38 | 5100.00 | 105.51 | 538338.27 | 5102.06 2014-01-12 12:45:00 | 5095.77 | 5099.95 | 5075.00 | 5091.99 | 79.06 | 401937.89 | 5084.09 2014-01-12 12:46:00 | 5085.10 | 5090.00 | 5078.00 | 5085.02 | 31.86 | 161991.43 | 5085.27 2014-01-12 12:47:00 | 5088.00 | 5088.00 | 5075.27 | 5080.00 | 85.52 | 434364.29 | 5079.04 2014-01-12 12:48:00 | 5080.00 | 5100.00 | 5066.46 | 5090.00 | 63.05 | 320672.78 | 5085.85 2014-01-12 12:49:00 | 5098.98 | 5104.55 | 5095.19 | 5100.03 | 43.37 | 221233.06 | 5100.71 2014-01-12 12:50:00 | 5101.20 | 5148.00 | 5085.00 | 5118.00 | 24.53 | 125462.03 | 5115.05 2014-01-12 12:51:00 | 5112.88 | 5120.00 | 5086.00 | 5087.72 | 62.70 | 319984.48 | 5103.75 2014-01-12 12:52:00 | 5088.70 | 5093.99 | 5082.04 | 5086.08 | 49.31 | 250878.76 | 5087.58 2014-01-12 12:53:00 | 5086.00 | 5091.00 | 5082.28 | 5091.00 | 11.47 | 58331.22 | 5084.22 2014-01-12 12:54:00 | 5091.00 | 5098.41 | 5091.00 | 5095.00 | 21.49 | 109476.32 | 5094.53 2014-01-12 12:55:00 | 5095.00 | 5095.00 | 5085.90 | 5085.90 | 38.66 | 196835.85 | 5091.33 2014-01-12 12:56:00 | 5085.00 | 5085.15 | 5076.48 | 5079.85 | 18.01 | 91482.66 | 5080.68 2014-01-12 12:57:00 | 5079.98 | 5087.03 | 5079.98 | 5081.01 | 35.35 | 179638.53 | 5080.99 2014-01-12 12:58:00 | 5082.00 | 5086.08 | 5065.00 | 5067.40 | 36.18 | 183743.97 | 5079.03 2014-01-12 12:59:00 | 5065.00 | 5066.40 | 5045.00 | 5045.82 | 99.59 | 503373.36 | 5054.51 2014-01-12 13:00:00 | 5049.99 | 5061.10 | 5047.37 | 5060.00 | 46.60 | 235471.85 | 5052.72 2014-01-12 13:01:00 | 5053.93 | 5058.98 | 5049.96 | 5052.13 | 42.86 | 216520.95 | 5052.17 2014-01-12 13:02:00 | 5057.00 | 5070.00 | 5052.00 | 5070.00 | 13.18 | 66676.05 | 5057.35 2014-01-12 13:03:00 | 5070.00 | 5090.00 | 5070.00 | 5090.00 | 58.30 | 295966.24 | 5076.35 2014-01-12 13:04:00 | 5096.08 | 5106.58 | 5090.00 | 5100.00 | 53.30 | 271776.66 | 5099.38 2014-01-12 13:05:00 | 5100.00 | 5101.00 | 5092.09 | 5100.00 | 86.54 | 441176.52 | 5097.83 2014-01-12 13:06:00 | 5102.00 | 5102.00 | 5095.00 | 5100.00 | 24.35 | 124148.76 | 5098.72 2014-01-12 13:07:00 | 5100.00 | 5104.00 | 5095.01 | 5100.00 | 36.29 | 185071.61 | 5099.23 2014-01-12 13:08:00 | 5100.00 | 5139.00 | 5100.00 | 5130.00 | 35.07 | 179874.62 | 5129.75 2014-01-12 13:09:00 | 5139.00 | 5145.00 | 5100.00 | 5100.03 | 87.63 | 449731.31 | 5132.16 2014-01-12 13:10:00 | 5100.03 | 5118.00 | 5100.03 | 5111.00 | 11.52 | 58854.74 | 5110.69 2014-01-12 13:11:00 | 5117.00 | 5119.45 | 5111.00 | 5114.92 | 28.58 | 146184.31 | 5115.81 2014-01-12 13:12:00 | 5111.47 | 5119.69 | 5111.47 | 5116.00 | 26.39 | 134987.51 | 5115.88 2014-01-12 13:13:00 | 5114.00 | 5116.00 | 5104.88 | 5104.88 | 61.26 | 313188.06 | 5112.61 2014-01-12 13:14:00 | 5105.00 | 5106.00 | 5103.99 | 5106.00 | 4.39 | 22424.68 | 5104.64 2014-01-12 13:15:00 | 5106.00 | 5111.00 | 5101.00 | 5101.00 | 15.22 | 77719.17 | 5105.71 2014-01-12 13:16:00 | 5100.00 | 5105.99 | 5095.00 | 5095.00 | 70.40 | 359120.15 | 5100.92 2014-01-12 13:17:00 | 5097.00 | 5098.00 | 5081.44 | 5090.00 | 31.76 | 161608.32 | 5088.74 2014-01-12 13:18:00 | 5081.33 | 5090.00 | 5061.91 | 5067.99 | 61.94 | 313847.89 | 5067.38 2014-01-12 13:19:00 | 5067.99 | 5070.00 | 5062.00 | 5070.00 | 15.25 | 77277.34 | 5066.37 2014-01-12 13:20:00 | 5070.01 | 5079.00 | 5070.00 | 5070.00 | 8.62 | 43720.30 | 5072.55 2014-01-12 13:21:00 | 5070.00 | 5074.00 | 5065.00 | 5065.00 | 19.64 | 99500.08 | 5066.71 2014-01-12 13:22:00 | 5065.00 | 5065.00 | 5060.00 | 5064.00 | 26.76 | 135455.77 | 5062.44 2014-01-12 13:23:00 | 5064.00 | 5065.00 | 5060.01 | 5065.00 | 16.75 | 84832.38 | 5063.71 2014-01-12 13:24:00 | 5065.01 | 5089.26 | 5064.00 | 5081.47 | 67.61 | 343489.08 | 5080.45 2014-01-12 13:25:00 | 5077.47 | 5090.00 | 5074.65 | 5085.00 | 58.46 | 297250.22 | 5084.50 2014-01-12 13:26:00 | 5087.96 | 5099.00 | 5085.00 | 5099.00 | 13.81 | 70292.01 | 5091.41 2014-01-12 13:27:00 | 5094.00 | 5098.00 | 5094.00 | 5097.39 | 21.86 | 111376.29 | 5095.21 2014-01-12 13:28:00 | 5095.00 | 5099.00 | 5093.00 | 5093.00 | 5.35 | 27242.17 | 5094.85 2014-01-12 13:29:00 | 5089.96 | 5092.99 | 5070.00 | 5077.00 | 105.16 | 534280.31 | 5080.45 2014-01-12 13:30:00 | 5077.00 | 5089.80 | 5070.00 | 5081.45 | 77.44 | 393106.22 | 5076.40 2014-01-12 13:31:00 | 5080.00 | 5086.39 | 5080.00 | 5085.20 | 6.17 | 31357.86 | 5084.78 2014-01-12 13:32:00 | 5083.52 | 5091.20 | 5083.52 | 5091.00 | 17.02 | 86541.72 | 5085.31 2014-01-12 13:33:00 | 5092.00 | 5102.00 | 5092.00 | 5102.00 | 22.59 | 115176.88 | 5099.03 2014-01-12 13:34:00 | 5102.00 | 5108.00 | 5101.02 | 5108.00 | 5.43 | 27718.52 | 5104.70 2014-01-12 13:35:00 | 5108.99 | 5116.00 | 5107.00 | 5107.01 | 26.74 | 136622.34 | 5110.24 2014-01-12 13:36:00 | 5107.01 | 5110.00 | 5105.00 | 5106.99 | 11.67 | 59584.22 | 5107.51 2014-01-12 13:37:00 | 5106.99 | 5119.00 | 5106.99 | 5113.88 | 46.78 | 239239.24 | 5114.46 2014-01-12 13:38:00 | 5113.56 | 5117.01 | 5091.31 | 5105.00 | 61.22 | 312444.03 | 5103.79 2014-01-12 13:39:00 | 5100.74 | 5105.00 | 5100.00 | 5105.00 | 26.87 | 137122.21 | 5103.55 2014-01-12 13:40:00 | 5110.00 | 5118.00 | 5110.00 | 5118.00 | 18.10 | 92564.30 | 5112.92 2014-01-12 13:41:00 | 5118.00 | 5120.00 | 5101.00 | 5114.60 | 48.81 | 249807.81 | 5117.96 2014-01-12 13:42:00 | 5110.00 | 5119.60 | 5101.87 | 5117.00 | 11.87 | 60697.43 | 5114.38 2014-01-12 13:43:00 | 5117.99 | 5129.74 | 5117.00 | 5129.74 | 55.90 | 286454.67 | 5124.05 2014-01-12 13:44:00 | 5129.00 | 5140.01 | 5129.00 | 5140.00 | 18.72 | 96088.16 | 5131.82 2014-01-12 13:45:00 | 5133.00 | 5133.40 | 5129.00 | 5129.00 | 50.83 | 260814.34 | 5130.71 2014-01-12 13:46:00 | 5130.00 | 5132.00 | 5125.35 | 5129.12 | 10.08 | 51724.56 | 5129.37 2014-01-12 13:47:00 | 5126.97 | 5133.00 | 5126.79 | 5126.79 | 20.79 | 106583.15 | 5127.64 2014-01-12 13:48:00 | 5126.78 | 5126.79 | 5117.38 | 5124.00 | 57.79 | 296067.47 | 5123.25 2014-01-12 13:49:00 | 5123.98 | 5123.99 | 5120.00 | 5120.00 | 8.41 | 43072.79 | 5120.40 2014-01-12 13:50:00 | 5121.00 | 5122.98 | 5103.00 | 5110.55 | 57.72 | 295206.23 | 5114.63 2014-01-12 13:51:00 | 5114.13 | 5123.00 | 5107.00 | 5115.00 | 31.08 | 159026.27 | 5116.51 2014-01-12 13:52:00 | 5115.00 | 5115.00 | 5103.00 | 5103.00 | 18.58 | 94893.17 | 5108.10 2014-01-12 13:53:00 | 5103.00 | 5108.02 | 5102.00 | 5106.00 | 4.83 | 24657.55 | 5105.08 2014-01-12 13:54:00 | 5105.00 | 5108.00 | 5105.00 | 5108.00 | 16.13 | 82372.33 | 5106.15 2014-01-12 13:55:00 | 5108.03 | 5115.00 | 5108.03 | 5115.00 | 4.76 | 24335.65 | 5110.38 2014-01-12 13:56:00 | 5117.00 | 5117.00 | 5110.00 | 5113.05 | 6.19 | 31663.29 | 5114.41 2014-01-12 13:57:00 | 5114.99 | 5118.00 | 5112.62 | 5115.63 | 10.97 | 56144.84 | 5116.17 2014-01-12 13:58:00 | 5118.00 | 5128.88 | 5118.00 | 5128.88 | 11.21 | 57420.24 | 5123.60 2014-01-12 13:59:00 | 5126.20 | 5130.00 | 5124.00 | 5128.88 | 31.58 | 161932.37 | 5127.36 2014-01-12 14:00:00 | 5128.88 | 5128.88 | 5125.01 | 5128.81 | 32.22 | 165220.30 | 5127.56 2014-01-12 14:01:00 | 5125.33 | 5130.01 | 5125.10 | 5130.00 | 28.10 | 144109.19 | 5128.26 2014-01-12 14:02:00 | 5132.99 | 5140.60 | 5131.00 | 5131.00 | 14.81 | 76091.39 | 5137.84 2014-01-12 14:03:00 | 5132.00 | 5150.00 | 5132.00 | 5149.00 | 104.46 | 536652.59 | 5137.40 2014-01-12 14:04:00 | 5149.00 | 5160.00 | 5149.00 | 5160.00 | 28.75 | 148092.21 | 5151.75 2014-01-12 14:05:00 | 5160.00 | 5169.00 | 5151.00 | 5164.00 | 64.32 | 332003.91 | 5161.75 2014-01-12 14:06:00 | 5160.23 | 5168.00 | 5135.00 | 5149.11 | 97.52 | 502209.75 | 5149.97 2014-01-12 14:07:00 | 5143.40 | 5153.39 | 5141.83 | 5153.39 | 39.06 | 201140.63 | 5149.13 2014-01-12 14:08:00 | 5152.23 | 5175.00 | 5151.61 | 5175.00 | 42.85 | 221021.68 | 5158.39 2014-01-12 14:09:00 | 5175.00 | 5197.00 | 5171.54 | 5180.60 | 103.25 | 534781.83 | 5179.33 2014-01-12 14:10:00 | 5184.02 | 5200.00 | 5184.02 | 5200.00 | 66.62 | 346114.04 | 5195.66 2014-01-12 14:11:00 | 5200.01 | 5219.99 | 5200.00 | 5215.00 | 21.90 | 114105.86 | 5210.31 2014-01-12 14:12:00 | 5219.99 | 5220.00 | 5172.69 | 5184.00 | 129.01 | 670461.93 | 5197.10 2014-01-12 14:13:00 | 5184.00 | 5190.00 | 5175.00 | 5175.00 | 26.05 | 134995.19 | 5183.15 2014-01-12 14:14:00 | 5172.00 | 5198.69 | 5170.03 | 5190.00 | 42.51 | 220440.37 | 5185.98 2014-01-12 14:15:00 | 5190.04 | 5197.00 | 5186.00 | 5195.12 | 87.17 | 452631.40 | 5192.57 2014-01-12 14:16:00 | 5192.00 | 5214.00 | 5186.00 | 5196.41 | 83.90 | 435854.22 | 5194.93 2014-01-12 14:17:00 | 5199.00 | 5210.00 | 5196.00 | 5201.00 | 35.20 | 183059.58 | 5200.85 2014-01-12 14:18:00 | 5196.39 | 5245.00 | 5190.40 | 5245.00 | 142.82 | 744578.13 | 5213.55 2014-01-12 14:19:00 | 5245.00 | 5245.00 | 5211.00 | 5212.48 | 73.44 | 383152.95 | 5217.15 2014-01-12 14:20:00 | 5212.00 | 5220.00 | 5212.00 | 5214.00 | 71.29 | 371920.39 | 5216.86 2014-01-12 14:21:00 | 5218.80 | 5230.00 | 5206.00 | 5230.00 | 47.75 | 249218.79 | 5219.46 2014-01-12 14:22:00 | 5230.00 | 5233.99 | 5227.00 | 5229.53 | 22.10 | 115602.61 | 5230.65 2014-01-12 14:23:00 | 5229.01 | 5240.00 | 5226.00 | 5227.00 | 50.94 | 266479.44 | 5231.24 2014-01-12 14:24:00 | 5221.00 | 5229.96 | 5216.00 | 5217.00 | 70.66 | 369165.76 | 5224.31 2014-01-12 14:25:00 | 5220.00 | 5223.99 | 5220.00 | 5220.10 | 88.04 | 459722.29 | 5221.74 2014-01-12 14:26:00 | 5220.10 | 5221.01 | 5210.00 | 5210.00 | 27.13 | 141543.28 | 5216.45 2014-01-12 14:27:00 | 5210.00 | 5210.00 | 5180.03 | 5180.03 | 95.47 | 496143.31 | 5196.63 2014-01-12 14:28:00 | 5196.00 | 5196.00 | 5180.00 | 5181.00 | 93.07 | 482799.14 | 5187.37 2014-01-12 14:29:00 | 5180.00 | 5180.00 | 5168.10 | 5168.10 | 29.19 | 151107.31 | 5176.50 2014-01-12 14:30:00 | 5168.10 | 5177.77 | 5153.10 | 5170.00 | 64.63 | 333754.58 | 5164.24 2014-01-12 14:31:00 | 5176.78 | 5178.00 | 5170.00 | 5178.00 | 35.44 | 183410.02 | 5174.64 2014-01-12 14:32:00 | 5185.00 | 5196.00 | 5178.00 | 5195.00 | 107.91 | 560342.14 | 5192.78 2014-01-12 14:33:00 | 5195.60 | 5196.00 | 5185.00 | 5185.00 | 74.83 | 388673.37 | 5193.81 2014-01-12 14:34:00 | 5185.00 | 5197.00 | 5178.00 | 5178.00 | 21.76 | 112872.41 | 5186.67 2014-01-12 14:35:00 | 5178.00 | 5178.00 | 5166.00 | 5166.00 | 7.56 | 39121.32 | 5172.04 2014-01-12 14:36:00 | 5166.00 | 5168.00 | 5165.00 | 5168.00 | 22.16 | 114507.46 | 5166.37 2014-01-12 14:37:00 | 5168.01 | 5194.00 | 5163.01 | 5171.61 | 74.26 | 384521.70 | 5177.84 2014-01-12 14:38:00 | 5180.00 | 5180.83 | 5177.00 | 5177.00 | 32.97 | 170772.89 | 5179.49 2014-01-12 14:39:00 | 5177.00 | 5177.00 | 5166.61 | 5169.99 | 80.38 | 415433.40 | 5168.30 2014-01-12 14:40:00 | 5168.00 | 5168.00 | 5161.00 | 5164.39 | 15.09 | 77927.83 | 5163.52 2014-01-12 14:41:00 | 5166.00 | 5170.59 | 5165.00 | 5170.59 | 31.55 | 163074.09 | 5168.26 2014-01-12 14:42:00 | 5169.00 | 5190.00 | 5169.00 | 5172.50 | 51.85 | 268689.54 | 5181.76 2014-01-12 14:43:00 | 5172.50 | 5180.75 | 5170.00 | 5173.83 | 21.03 | 108797.76 | 5173.95 2014-01-12 14:44:00 | 5173.86 | 5176.66 | 5170.00 | 5171.00 | 48.99 | 253402.31 | 5173.06 2014-01-12 14:45:00 | 5171.00 | 5171.80 | 5170.00 | 5170.00 | 9.30 | 48068.67 | 5170.34 2014-01-12 14:46:00 | 5170.00 | 5175.00 | 5170.00 | 5175.00 | 3.94 | 20398.62 | 5172.06 2014-01-12 14:47:00 | 5176.71 | 5179.88 | 5170.50 | 5178.99 | 78.50 | 406361.80 | 5176.85 2014-01-12 14:48:00 | 5178.99 | 5179.00 | 5173.00 | 5175.00 | 43.45 | 224901.85 | 5176.11 2014-01-12 14:49:00 | 5177.00 | 5180.00 | 5173.52 | 5180.00 | 74.25 | 384320.51 | 5175.96 2014-01-12 14:50:00 | 5174.00 | 5190.00 | 5174.00 | 5190.00 | 65.84 | 341321.35 | 5184.34 2014-01-12 14:51:00 | 5191.99 | 5205.80 | 5191.99 | 5205.00 | 47.36 | 246260.89 | 5200.31 2014-01-12 14:52:00 | 5205.00 | 5210.00 | 5199.00 | 5210.00 | 66.02 | 343522.49 | 5203.39 2014-01-12 14:53:00 | 5204.99 | 5208.32 | 5200.00 | 5200.00 | 33.91 | 176521.78 | 5205.75 2014-01-12 14:54:00 | 5199.00 | 5199.40 | 5190.00 | 5194.47 | 20.61 | 107093.01 | 5195.66 2014-01-12 14:55:00 | 5191.00 | 5194.98 | 5189.99 | 5190.00 | 38.80 | 201415.48 | 5191.12 2014-01-12 14:56:00 | 5183.86 | 5190.00 | 5183.86 | 5190.00 | 9.92 | 51434.38 | 5185.96 2014-01-12 14:57:00 | 5190.00 | 5199.99 | 5190.00 | 5195.00 | 51.25 | 266293.85 | 5195.88 2014-01-12 14:58:00 | 5195.00 | 5200.00 | 5194.99 | 5200.00 | 34.78 | 180731.63 | 5197.17 2014-01-12 14:59:00 | 5196.21 | 5196.21 | 5196.00 | 5196.20 | 11.59 | 60206.98 | 5196.08 2014-01-12 15:00:00 | 5196.20 | 5196.20 | 5125.05 | 5159.99 | 113.19 | 584304.91 | 5162.21 2014-01-12 15:01:00 | 5162.01 | 5180.00 | 5154.00 | 5161.00 | 75.44 | 389651.25 | 5164.98 2014-01-12 15:02:00 | 5161.00 | 5170.00 | 5130.00 | 5131.00 | 66.31 | 341753.07 | 5154.18 2014-01-12 15:03:00 | 5131.00 | 5148.00 | 5131.00 | 5145.00 | 7.94 | 40806.04 | 5138.65 2014-01-12 15:04:00 | 5140.00 | 5144.00 | 5135.74 | 5139.20 | 35.66 | 183313.11 | 5140.00 2014-01-12 15:05:00 | 5140.00 | 5144.59 | 5135.00 | 5138.00 | 34.82 | 178940.29 | 5138.71 2014-01-12 15:06:00 | 5139.99 | 5145.00 | 5139.99 | 5143.00 | 18.90 | 97211.29 | 5143.18 2014-01-12 15:07:00 | 5144.00 | 5159.64 | 5144.00 | 5155.00 | 55.60 | 286687.95 | 5156.72 2014-01-12 15:08:00 | 5146.02 | 5149.40 | 5145.00 | 5147.00 | 6.67 | 34313.59 | 5146.78 2014-01-12 15:09:00 | 5148.88 | 5154.96 | 5148.88 | 5148.88 | 32.35 | 166666.45 | 5151.66 2014-01-12 15:10:00 | 5148.01 | 5153.95 | 5148.01 | 5150.80 | 10.00 | 51500.36 | 5151.58 2014-01-12 15:11:00 | 5153.99 | 5163.35 | 5153.99 | 5161.08 | 37.33 | 192591.73 | 5158.75 2014-01-12 15:12:00 | 5161.16 | 5167.00 | 5157.03 | 5158.20 | 54.95 | 283554.26 | 5160.50 2014-01-12 15:13:00 | 5157.04 | 5179.00 | 5157.04 | 5160.53 | 79.07 | 408115.52 | 5161.38 2014-01-12 15:14:00 | 5161.00 | 5165.00 | 5161.00 | 5164.00 | 8.63 | 44569.44 | 5163.88 2014-01-12 15:15:00 | 5161.00 | 5166.99 | 5161.00 | 5166.99 | 5.86 | 30262.01 | 5162.40 2014-01-12 15:16:00 | 5164.90 | 5167.00 | 5164.90 | 5167.00 | 3.00 | 15498.93 | 5166.31 2014-01-12 15:17:00 | 5167.00 | 5178.00 | 5167.00 | 5178.00 | 15.39 | 79620.03 | 5172.15 2014-01-12 15:18:00 | 5177.77 | 5180.00 | 5177.77 | 5180.00 | 12.35 | 63950.77 | 5178.20 2014-01-12 15:19:00 | 5182.00 | 5187.00 | 5178.00 | 5178.00 | 19.91 | 103109.79 | 5180.10 2014-01-12 15:20:00 | 5178.00 | 5178.00 | 5160.54 | 5169.56 | 66.46 | 343617.73 | 5170.45 2014-01-12 15:21:00 | 5170.61 | 5170.61 | 5161.00 | 5161.00 | 23.70 | 122470.49 | 5167.10 2014-01-12 15:22:00 | 5161.00 | 5161.50 | 5156.00 | 5156.00 | 13.88 | 71605.84 | 5159.29 2014-01-12 15:23:00 | 5166.00 | 5166.00 | 5158.00 | 5166.00 | 44.89 | 231752.68 | 5162.22 2014-01-12 15:24:00 | 5165.00 | 5169.67 | 5165.00 | 5168.68 | 40.67 | 210229.36 | 5168.90 2014-01-12 15:25:00 | 5170.92 | 5173.00 | 5167.61 | 5168.25 | 69.77 | 360684.73 | 5169.62 2014-01-12 15:26:00 | 5168.00 | 5169.00 | 5167.00 | 5167.00 | 14.42 | 74539.05 | 5168.07 2014-01-12 15:27:00 | 5168.00 | 5168.00 | 5161.00 | 5161.00 | 10.32 | 53273.07 | 5164.62 2014-01-12 15:28:00 | 5162.85 | 5166.99 | 5155.00 | 5155.00 | 10.82 | 55843.81 | 5160.69 2014-01-12 15:29:00 | 5155.88 | 5166.99 | 5155.00 | 5166.99 | 9.28 | 47864.09 | 5157.77 2014-01-12 15:30:00 | 5161.19 | 5166.85 | 5158.12 | 5164.98 | 57.21 | 295272.66 | 5161.66 2014-01-12 15:31:00 | 5164.09 | 5166.01 | 5161.09 | 5165.01 | 24.68 | 127435.59 | 5164.56 2014-01-12 15:32:00 | 5167.00 | 5173.00 | 5166.20 | 5173.00 | 38.55 | 199285.98 | 5169.41 2014-01-12 15:33:00 | 5170.85 | 5174.00 | 5168.24 | 5174.00 | 20.22 | 104575.37 | 5171.62 2014-01-12 15:34:00 | 5173.99 | 5175.00 | 5160.10 | 5160.10 | 11.49 | 59419.81 | 5169.64 2014-01-12 15:35:00 | 5162.52 | 5178.00 | 5162.00 | 5171.50 | 28.84 | 148942.64 | 5165.34 2014-01-12 15:36:00 | 5173.34 | 5178.00 | 5173.00 | 5173.60 | 15.91 | 82306.22 | 5173.89 2014-01-12 15:37:00 | 5178.00 | 5186.00 | 5176.66 | 5186.00 | 38.17 | 197756.14 | 5180.80 2014-01-12 15:38:00 | 5187.00 | 5188.00 | 5182.46 | 5188.00 | 14.52 | 75314.38 | 5186.94 2014-01-12 15:39:00 | 5188.00 | 5195.00 | 5185.96 | 5195.00 | 36.51 | 189510.18 | 5190.50 2014-01-12 15:40:00 | 5190.15 | 5200.00 | 5190.00 | 5199.00 | 63.15 | 328104.99 | 5195.81 2014-01-12 15:41:00 | 5196.21 | 5199.00 | 5196.21 | 5197.01 | 3.17 | 16478.74 | 5196.70 2014-01-12 15:42:00 | 5195.92 | 5199.50 | 5190.63 | 5198.40 | 42.18 | 219115.52 | 5194.77 2014-01-12 15:43:00 | 5198.40 | 5199.00 | 5190.00 | 5199.00 | 38.70 | 201026.85 | 5194.36 2014-01-12 15:44:00 | 5198.00 | 5198.00 | 5176.00 | 5189.99 | 12.08 | 62694.71 | 5192.11 2014-01-12 15:45:00 | 5181.52 | 5187.00 | 5181.52 | 5187.00 | 7.19 | 37294.61 | 5184.13 2014-01-12 15:46:00 | 5187.01 | 5187.01 | 5185.00 | 5186.00 | 6.42 | 33297.73 | 5185.75 2014-01-12 15:47:00 | 5186.00 | 5198.00 | 5186.00 | 5190.00 | 33.37 | 173280.47 | 5192.24 2014-01-12 15:48:00 | 5190.00 | 5197.17 | 5190.00 | 5191.99 | 17.53 | 91064.90 | 5194.51 2014-01-12 15:49:00 | 5196.10 | 5211.00 | 5195.60 | 5200.00 | 34.14 | 177519.05 | 5199.43 2014-01-12 15:50:00 | 5212.00 | 5212.00 | 5203.22 | 5210.01 | 10.94 | 56976.41 | 5208.08 2014-01-12 15:51:00 | 5207.63 | 5215.00 | 5205.00 | 5205.93 | 79.38 | 413433.44 | 5208.15 2014-01-12 15:52:00 | 5209.36 | 5210.00 | 5202.90 | 5206.00 | 39.01 | 203145.55 | 5207.26 2014-01-12 15:53:00 | 5209.99 | 5210.00 | 5206.00 | 5206.01 | 13.75 | 71627.05 | 5208.86 2014-01-12 15:54:00 | 5206.00 | 5206.00 | 5204.40 | 5205.00 | 16.46 | 85683.18 | 5205.22 2014-01-12 15:55:00 | 5206.00 | 5215.00 | 5205.00 | 5212.78 | 55.40 | 288747.02 | 5211.66 2014-01-12 15:56:00 | 5215.00 | 5220.00 | 5215.00 | 5220.00 | 13.42 | 70007.30 | 5218.20 2014-01-12 15:57:00 | 5222.00 | 5229.00 | 5220.60 | 5229.00 | 60.73 | 317271.23 | 5224.21 2014-01-12 15:58:00 | 5229.90 | 5235.10 | 5228.00 | 5230.00 | 45.00 | 235445.00 | 5231.65 2014-01-12 15:59:00 | 5229.99 | 5230.78 | 5225.50 | 5225.50 | 40.85 | 213563.99 | 5228.26 2014-01-12 16:00:00 | 5226.80 | 5226.80 | 5220.00 | 5222.00 | 40.71 | 212602.93 | 5222.25 2014-01-12 16:01:00 | 5222.00 | 5222.00 | 5211.01 | 5211.04 | 10.23 | 53379.59 | 5218.97 2014-01-12 16:02:00 | 5211.01 | 5211.01 | 5195.00 | 5199.39 | 25.77 | 134078.12 | 5203.48 2014-01-12 16:03:00 | 5199.39 | 5200.00 | 5190.00 | 5192.81 | 59.36 | 308319.40 | 5193.71 2014-01-12 16:04:00 | 5194.00 | 5207.76 | 5192.00 | 5207.76 | 11.50 | 59738.99 | 5196.50 2014-01-12 16:05:00 | 5205.20 | 5215.00 | 5202.48 | 5204.39 | 36.24 | 188608.66 | 5203.86 2014-01-12 16:06:00 | 5205.01 | 5206.16 | 5205.01 | 5206.16 | 14.83 | 77180.16 | 5206.08 2014-01-12 16:07:00 | 5214.02 | 5214.02 | 5205.00 | 5213.97 | 17.96 | 93585.49 | 5211.64 2014-01-12 16:08:00 | 5213.97 | 5213.97 | 5203.99 | 5203.99 | 11.16 | 58123.86 | 5206.37 2014-01-12 16:09:00 | 5201.00 | 5201.00 | 5188.00 | 5188.00 | 17.66 | 91803.80 | 5197.52 2014-01-12 16:10:00 | 5193.80 | 5193.80 | 5188.23 | 5189.05 | 7.94 | 41209.27 | 5189.43 2014-01-12 16:11:00 | 5190.95 | 5198.79 | 5190.61 | 5195.55 | 9.54 | 49541.21 | 5193.54 2014-01-12 16:12:00 | 5195.02 | 5198.80 | 5194.41 | 5198.80 | 3.82 | 19829.47 | 5196.40 2014-01-12 16:13:00 | 5205.40 | 5207.67 | 5200.41 | 5200.41 | 23.60 | 122762.14 | 5201.34 2014-01-12 16:14:00 | 5200.11 | 5206.69 | 5200.11 | 5206.69 | 0.30 | 1556.73 | 5206.47 2014-01-12 16:15:00 | 5205.33 | 5206.69 | 5201.00 | 5201.00 | 6.91 | 35955.10 | 5201.84 2014-01-12 16:16:00 | 5201.00 | 5201.00 | 5194.39 | 5195.00 | 21.80 | 113293.26 | 5197.65 2014-01-12 16:17:00 | 5197.79 | 5200.00 | 5194.38 | 5200.00 | 30.47 | 158354.46 | 5196.55 2014-01-12 16:18:00 | 5200.12 | 5224.00 | 5200.12 | 5210.00 | 13.80 | 71957.38 | 5213.93 2014-01-12 16:19:00 | 5210.00 | 5219.00 | 5210.00 | 5212.00 | 9.95 | 51862.07 | 5212.27 2014-01-12 16:20:00 | 5212.00 | 5217.98 | 5211.93 | 5211.93 | 10.85 | 56577.04 | 5213.03 2014-01-12 16:21:00 | 5212.00 | 5214.50 | 5211.00 | 5211.00 | 2.99 | 15578.06 | 5211.80 2014-01-12 16:22:00 | 5210.00 | 5210.00 | 5202.57 | 5202.57 | 9.59 | 49902.01 | 5204.63 2014-01-12 16:23:00 | 5207.00 | 5212.20 | 5202.26 | 5207.21 | 22.33 | 116283.02 | 5207.71 2014-01-12 16:24:00 | 5204.11 | 5210.36 | 5202.20 | 5209.99 | 16.68 | 86880.66 | 5208.05 2014-01-12 16:25:00 | 5212.00 | 5215.54 | 5209.99 | 5210.00 | 4.26 | 22187.82 | 5212.08 2014-01-12 16:26:00 | 5211.96 | 5214.46 | 5211.42 | 5211.99 | 3.62 | 18868.59 | 5212.32 2014-01-12 16:27:00 | 5213.00 | 5213.00 | 5210.00 | 5210.00 | 4.13 | 21525.80 | 5212.06 2014-01-12 16:28:00 | 5210.00 | 5210.00 | 5204.12 | 5206.28 | 21.92 | 114117.12 | 5207.02 2014-01-12 16:29:00 | 5204.01 | 5210.00 | 5204.01 | 5208.67 | 4.51 | 23497.84 | 5207.85 2014-01-12 16:30:00 | . | . | . | . | . | . | . 2014-01-12 16:31:00 | 5210.00 | 5210.00 | 5208.00 | 5208.00 | 0.55 | 2839.05 | 5209.27 2014-01-12 16:32:00 | 5208.00 | 5208.00 | 5207.01 | 5208.00 | 2.76 | 14373.33 | 5207.73 2014-01-12 16:33:00 | 5209.00 | 5210.00 | 5209.00 | 5210.00 | 7.24 | 37707.98 | 5209.72 2014-01-12 16:34:00 | 5209.99 | 5215.00 | 5207.60 | 5207.60 | 13.74 | 71579.49 | 5211.09 2014-01-12 16:35:00 | 5210.00 | 5213.99 | 5210.00 | 5213.99 | 7.96 | 41481.40 | 5212.54 2014-01-12 16:36:00 | 5214.00 | 5221.00 | 5210.81 | 5212.80 | 5.63 | 29353.69 | 5214.73 2014-01-12 16:37:00 | 5214.00 | 5219.00 | 5214.00 | 5219.00 | 3.56 | 18571.46 | 5218.17 2014-01-12 16:38:00 | 5212.81 | 5219.00 | 5212.12 | 5212.12 | 3.78 | 19716.04 | 5215.88 2014-01-12 16:39:00 | 5213.31 | 5219.00 | 5212.00 | 5212.00 | 17.36 | 90558.53 | 5215.90 2014-01-12 16:40:00 | 5218.46 | 5218.85 | 5215.00 | 5215.00 | 14.49 | 75572.53 | 5216.58 2014-01-12 16:41:00 | 5215.00 | 5218.90 | 5215.00 | 5218.90 | 11.20 | 58412.83 | 5217.76 2014-01-12 16:42:00 | 5219.00 | 5219.00 | 5218.00 | 5218.00 | 1.70 | 8845.90 | 5218.82 2014-01-12 16:43:00 | 5218.99 | 5218.99 | 5218.99 | 5218.99 | 0.50 | 2609.50 | 5218.99 2014-01-12 16:44:00 | 5218.01 | 5219.00 | 5218.00 | 5219.00 | 3.22 | 16802.47 | 5218.16 2014-01-12 16:45:00 | 5218.40 | 5222.00 | 5218.20 | 5219.80 | 12.70 | 66291.82 | 5219.42 2014-01-12 16:46:00 | 5221.00 | 5225.00 | 5220.00 | 5223.35 | 12.86 | 67134.38 | 5221.62 2014-01-12 16:47:00 | 5226.00 | 5238.00 | 5226.00 | 5226.72 | 14.45 | 75591.32 | 5230.15 2014-01-12 16:48:00 | 5232.49 | 5239.00 | 5228.33 | 5239.00 | 12.18 | 63690.21 | 5230.37 2014-01-12 16:49:00 | 5239.00 | 5244.99 | 5232.16 | 5244.99 | 27.78 | 145479.72 | 5237.60 2014-01-12 16:50:00 | 5245.00 | 5260.00 | 5231.11 | 5259.99 | 40.05 | 210262.90 | 5249.75 2014-01-12 16:51:00 | 5257.91 | 5257.91 | 5240.00 | 5248.00 | 28.29 | 148529.73 | 5249.70 2014-01-12 16:52:00 | 5253.40 | 5257.00 | 5241.00 | 5253.69 | 50.77 | 266482.57 | 5248.51 2014-01-12 16:53:00 | 5257.00 | 5268.00 | 5257.00 | 5259.90 | 21.27 | 111963.52 | 5265.16 2014-01-12 16:54:00 | 5259.90 | 5263.72 | 5250.36 | 5257.19 | 14.44 | 75921.82 | 5259.56 2014-01-12 16:55:00 | 5257.96 | 5258.90 | 5250.00 | 5258.90 | 25.66 | 134848.04 | 5255.80 2014-01-12 16:56:00 | 5258.90 | 5260.00 | 5250.49 | 5260.00 | 26.47 | 139045.24 | 5253.53 2014-01-12 16:57:00 | 5260.00 | 5263.00 | 5260.00 | 5263.00 | 3.20 | 16833.98 | 5260.62 2014-01-12 16:58:00 | 5263.00 | 5263.01 | 5263.00 | 5263.00 | 22.52 | 118512.24 | 5263.00 2014-01-12 16:59:00 | 5261.50 | 5261.50 | 5260.00 | 5260.00 | 2.78 | 14618.85 | 5260.47 2014-01-12 17:00:00 | 5254.00 | 5254.00 | 5242.10 | 5248.51 | 39.34 | 206438.78 | 5248.22 2014-01-12 17:01:00 | 5244.32 | 5250.00 | 5242.15 | 5248.30 | 12.09 | 63432.88 | 5246.29 2014-01-12 17:02:00 | 5249.89 | 5249.89 | 5245.67 | 5245.67 | 6.10 | 31981.01 | 5247.09 2014-01-12 17:03:00 | 5248.00 | 5249.00 | 5242.00 | 5247.65 | 18.56 | 97343.78 | 5244.53 2014-01-12 17:04:00 | 5247.37 | 5248.70 | 5240.00 | 5240.00 | 53.12 | 278588.09 | 5244.50 2014-01-12 17:05:00 | 5240.00 | 5241.00 | 5240.00 | 5240.11 | 9.47 | 49631.75 | 5240.95 2014-01-12 17:06:00 | 5241.82 | 5245.89 | 5241.82 | 5245.89 | 22.21 | 116450.17 | 5243.14 2014-01-12 17:07:00 | 5244.23 | 5247.50 | 5242.24 | 5247.50 | 25.80 | 135326.15 | 5244.79 2014-01-12 17:08:00 | 5249.00 | 5254.32 | 5248.70 | 5250.55 | 12.96 | 68086.45 | 5252.37 2014-01-12 17:09:00 | 5250.00 | 5257.04 | 5250.00 | 5250.00 | 10.84 | 56976.37 | 5254.67 2014-01-12 17:10:00 | 5250.00 | 5250.20 | 5250.00 | 5250.00 | 1.35 | 7077.14 | 5250.10 2014-01-12 17:11:00 | 5248.00 | 5250.00 | 5248.00 | 5250.00 | 8.16 | 42838.15 | 5249.77 2014-01-12 17:12:00 | 5248.00 | 5249.00 | 5238.95 | 5243.68 | 10.31 | 54055.45 | 5245.56 2014-01-12 17:13:00 | 5240.00 | 5240.10 | 5240.00 | 5240.00 | 5.05 | 26441.08 | 5240.01 2014-01-12 17:14:00 | 5240.00 | 5246.21 | 5240.00 | 5246.21 | 11.61 | 60901.26 | 5245.13 2014-01-12 17:15:00 | 5248.97 | 5250.00 | 5240.00 | 5250.00 | 17.07 | 89532.53 | 5245.02 2014-01-12 17:16:00 | 5250.01 | 5251.22 | 5250.00 | 5250.00 | 4.01 | 21064.07 | 5250.27 2014-01-12 17:17:00 | 5249.99 | 5250.00 | 5236.27 | 5247.42 | 2.25 | 11810.36 | 5249.05 2014-01-12 17:18:00 | 5243.41 | 5247.76 | 5236.47 | 5247.00 | 26.03 | 136446.70 | 5241.70 2014-01-12 17:19:00 | . | . | . | . | . | . | . 2014-01-12 17:20:00 | 5238.34 | 5238.90 | 5237.00 | 5237.59 | 4.34 | 22717.07 | 5237.97 2014-01-12 17:21:00 | 5239.20 | 5246.99 | 5238.82 | 5238.82 | 19.75 | 103447.83 | 5238.93 2014-01-12 17:22:00 | . | . | . | . | . | . | . 2014-01-12 17:23:00 | 5242.39 | 5242.39 | 5239.15 | 5239.15 | 9.97 | 52265.82 | 5242.31 2014-01-12 17:24:00 | 5240.00 | 5241.99 | 5239.72 | 5239.72 | 1.75 | 9187.85 | 5241.22 2014-01-12 17:25:00 | 5246.99 | 5246.99 | 5239.00 | 5242.14 | 19.16 | 100462.10 | 5243.05 2014-01-12 17:26:00 | 5246.93 | 5246.93 | 5241.41 | 5246.26 | 15.07 | 79061.44 | 5246.28 2014-01-12 17:27:00 | 5245.00 | 5247.00 | 5239.77 | 5241.32 | 25.51 | 133726.23 | 5242.11 2014-01-12 17:28:00 | 5239.34 | 5245.44 | 5238.89 | 5238.89 | 6.93 | 36296.31 | 5240.59 2014-01-12 17:29:00 | 5241.23 | 5244.38 | 5239.14 | 5242.75 | 22.71 | 119048.13 | 5241.64 2014-01-12 17:30:00 | 5240.00 | 5240.00 | 5237.00 | 5237.00 | 3.36 | 17608.39 | 5237.48 2014-01-12 17:31:00 | 5237.32 | 5244.69 | 5237.08 | 5240.78 | 9.03 | 47317.51 | 5240.62 2014-01-12 17:32:00 | 5237.10 | 5244.74 | 5237.10 | 5238.30 | 7.51 | 39373.20 | 5240.68 2014-01-12 17:33:00 | 5238.00 | 5240.00 | 5232.11 | 5232.11 | 30.63 | 160401.39 | 5237.60 2014-01-12 17:34:00 | 5235.83 | 5238.71 | 5215.00 | 5215.30 | 8.53 | 44517.02 | 5221.94 2014-01-12 17:35:00 | 5215.30 | 5219.00 | 5212.11 | 5219.00 | 22.24 | 116007.20 | 5216.62 2014-01-12 17:36:00 | 5212.11 | 5218.94 | 5211.01 | 5212.00 | 12.96 | 67577.00 | 5215.08 2014-01-12 17:37:00 | 5211.01 | 5211.01 | 5208.39 | 5208.40 | 0.41 | 2151.55 | 5209.55 2014-01-12 17:38:00 | . | . | . | . | . | . | . 2014-01-12 17:39:00 | 5208.39 | 5208.44 | 5207.00 | 5208.44 | 7.11 | 37023.63 | 5207.26 2014-01-12 17:40:00 | 5224.14 | 5255.05 | 5207.00 | 5207.00 | 17.19 | 89690.50 | 5217.29 2014-01-12 17:41:00 | 5227.48 | 5232.61 | 5211.59 | 5216.89 | 6.19 | 32326.59 | 5221.55 2014-01-12 17:42:00 | 5229.12 | 5231.73 | 5213.46 | 5218.95 | 29.58 | 154566.18 | 5225.18 2014-01-12 17:43:00 | 5213.81 | 5217.74 | 5212.20 | 5212.20 | 0.15 | 787.16 | 5213.00 2014-01-12 17:44:00 | 5223.99 | 5223.99 | 5217.32 | 5223.46 | 13.76 | 71814.13 | 5217.53 2014-01-12 17:45:00 | 5226.99 | 5226.99 | 5214.62 | 5214.62 | 3.75 | 19597.29 | 5221.77 2014-01-12 17:46:00 | 5214.03 | 5221.49 | 5214.02 | 5215.00 | 8.31 | 43340.20 | 5217.94 2014-01-12 17:47:00 | 5221.99 | 5221.99 | 5215.00 | 5217.42 | 28.14 | 146864.63 | 5219.07 2014-01-12 17:48:00 | 5215.01 | 5221.99 | 5215.00 | 5218.92 | 14.48 | 75557.64 | 5218.07 2014-01-12 17:49:00 | 5215.01 | 5216.16 | 5214.02 | 5214.02 | 19.20 | 100132.23 | 5215.76 2014-01-12 17:50:00 | 5214.02 | 5219.00 | 5207.16 | 5207.16 | 0.59 | 3064.46 | 5211.67 2014-01-12 17:51:00 | 5208.66 | 5214.99 | 5208.66 | 5214.99 | 4.85 | 25268.66 | 5210.03 2014-01-12 17:52:00 | 5207.17 | 5210.95 | 5201.00 | 5201.00 | 12.77 | 66483.96 | 5207.49 2014-01-12 17:53:00 | 5200.54 | 5200.82 | 5198.00 | 5198.00 | 10.27 | 53388.97 | 5200.06 2014-01-12 17:54:00 | 5194.00 | 5198.00 | 5189.00 | 5193.12 | 26.73 | 138808.38 | 5192.98 2014-01-12 17:55:00 | 5189.00 | 5189.00 | 5180.00 | 5180.00 | 6.98 | 36168.49 | 5185.45 2014-01-12 17:56:00 | 5175.00 | 5192.10 | 5174.10 | 5192.10 | 26.52 | 137333.87 | 5177.92 2014-01-12 17:57:00 | 5173.30 | 5194.00 | 5170.00 | 5178.47 | 18.36 | 95079.19 | 5177.48 2014-01-12 17:58:00 | 5180.75 | 5189.00 | 5175.07 | 5182.69 | 8.13 | 42129.13 | 5182.57 2014-01-12 17:59:00 | 5189.00 | 5189.00 | 5174.46 | 5174.46 | 0.47 | 2434.23 | 5179.21 2014-01-12 18:00:00 | 5178.76 | 5185.98 | 5174.29 | 5175.69 | 9.31 | 48174.26 | 5176.13 2014-01-12 18:01:00 | 5175.05 | 5175.05 | 5170.00 | 5170.00 | 3.31 | 17146.44 | 5173.94 2014-01-12 18:02:00 | 5170.00 | 5170.00 | 5159.00 | 5160.00 | 9.58 | 49458.92 | 5161.65 2014-01-12 18:03:00 | 5158.79 | 5160.00 | 5157.04 | 5160.00 | 11.41 | 58866.50 | 5159.20 2014-01-12 18:04:00 | . | . | . | . | . | . | . 2014-01-12 18:05:00 | 5171.88 | 5188.00 | 5165.00 | 5165.00 | 16.58 | 85890.98 | 5179.46 2014-01-12 18:06:00 | 5162.21 | 5188.00 | 5162.21 | 5188.00 | 21.41 | 110719.89 | 5170.44 2014-01-12 18:07:00 | 5173.74 | 5188.00 | 5166.02 | 5175.23 | 34.10 | 176633.45 | 5179.41 2014-01-12 18:08:00 | 5166.51 | 5186.00 | 5166.39 | 5181.69 | 7.21 | 37370.60 | 5180.29 2014-01-12 18:09:00 | 5182.00 | 5188.00 | 5182.00 | 5186.50 | 0.73 | 3784.82 | 5184.68 2014-01-12 18:10:00 | 5187.10 | 5187.83 | 5182.00 | 5186.78 | 17.79 | 92240.45 | 5185.25 2014-01-12 18:11:00 | 5182.00 | 5186.75 | 5182.00 | 5186.75 | 13.60 | 70516.62 | 5185.43 2014-01-12 18:12:00 | 5188.00 | 5188.00 | 5188.00 | 5188.00 | 1.00 | 5188.00 | 5188.00 2014-01-12 18:13:00 | 5186.78 | 5186.78 | 5182.00 | 5182.00 | 4.32 | 22371.72 | 5183.44 2014-01-12 18:14:00 | 5182.00 | 5182.00 | 5170.00 | 5170.00 | 27.93 | 144489.68 | 5174.02 2014-01-12 18:15:00 | 5170.10 | 5170.10 | 5151.00 | 5151.00 | 4.77 | 24598.92 | 5160.25 2014-01-12 18:16:00 | 5150.99 | 5168.00 | 5150.00 | 5150.00 | 13.00 | 66968.28 | 5152.99 2014-01-12 18:17:00 | 5149.00 | 5150.00 | 5141.00 | 5141.00 | 4.95 | 25438.93 | 5144.37 2014-01-12 18:18:00 | 5147.90 | 5150.00 | 5139.24 | 5143.71 | 16.84 | 86639.72 | 5144.27 2014-01-12 18:19:00 | 5140.99 | 5170.00 | 5140.00 | 5140.00 | 3.06 | 15731.05 | 5145.91 2014-01-12 18:20:00 | 5154.99 | 5164.00 | 5133.00 | 5164.00 | 35.18 | 181315.64 | 5154.09 2014-01-12 18:21:00 | 5145.00 | 5164.19 | 5144.39 | 5160.73 | 12.22 | 62996.42 | 5155.61 2014-01-12 18:22:00 | 5145.01 | 5149.29 | 5141.00 | 5142.29 | 5.80 | 29819.50 | 5143.95 2014-01-12 18:23:00 | 5133.00 | 5149.76 | 5133.00 | 5141.19 | 6.39 | 32880.44 | 5142.39 2014-01-12 18:24:00 | 5145.85 | 5148.86 | 5135.70 | 5144.08 | 4.18 | 21471.56 | 5142.89 2014-01-12 18:25:00 | 5144.00 | 5144.47 | 5144.00 | 5144.47 | 1.23 | 6337.52 | 5144.09 2014-01-12 18:26:00 | 5145.98 | 5146.00 | 5134.01 | 5146.00 | 12.22 | 62803.76 | 5140.69 2014-01-12 18:27:00 | 5146.00 | 5146.00 | 5140.12 | 5140.69 | 13.84 | 71185.20 | 5144.55 2014-01-12 18:28:00 | 5140.74 | 5149.00 | 5140.74 | 5149.00 | 27.95 | 143742.22 | 5143.20 2014-01-12 18:29:00 | 5149.00 | 5149.89 | 5147.20 | 5147.20 | 3.60 | 18515.19 | 5148.83 2014-01-12 18:30:00 | 5149.00 | 5150.00 | 5149.00 | 5150.00 | 15.57 | 80177.54 | 5149.49 2014-01-12 18:31:00 | 5159.89 | 5160.00 | 5159.89 | 5160.00 | 4.29 | 22136.34 | 5159.99 2014-01-12 18:32:00 | 5163.00 | 5164.00 | 5161.20 | 5161.20 | 18.24 | 94191.44 | 5163.16 2014-01-12 18:33:00 | 5160.65 | 5162.03 | 5139.44 | 5157.72 | 7.36 | 37891.46 | 5149.00 2014-01-12 18:34:00 | 5155.00 | 5155.00 | 5139.70 | 5155.00 | 26.86 | 138354.21 | 5150.56 2014-01-12 18:35:00 | 5153.67 | 5163.79 | 5153.67 | 5163.79 | 1.26 | 6515.26 | 5154.48 2014-01-12 18:36:00 | 5163.79 | 5163.79 | 5142.69 | 5152.57 | 28.41 | 146270.19 | 5148.36 2014-01-12 18:37:00 | 5162.00 | 5162.00 | 5141.98 | 5162.00 | 0.18 | 944.25 | 5159.81 2014-01-12 18:38:00 | 5156.03 | 5161.98 | 5156.03 | 5161.98 | 9.04 | 46610.87 | 5156.07 2014-01-12 18:39:00 | . | . | . | . | . | . | . 2014-01-12 18:40:00 | 5161.94 | 5161.94 | 5147.05 | 5159.46 | 6.68 | 34433.04 | 5153.88 2014-01-12 18:41:00 | 5154.98 | 5154.99 | 5154.98 | 5154.99 | 1.05 | 5407.57 | 5154.98 2014-01-12 18:42:00 | 5147.66 | 5151.06 | 5142.42 | 5142.42 | 18.12 | 93230.09 | 5146.28 2014-01-12 18:43:00 | 5159.00 | 5173.14 | 5142.81 | 5142.81 | 8.17 | 42140.53 | 5157.33 2014-01-12 18:44:00 | . | . | . | . | . | . | . 2014-01-12 18:45:00 | 5168.80 | 5170.23 | 5151.69 | 5162.93 | 11.72 | 60456.18 | 5159.26 2014-01-12 18:46:00 | 5172.30 | 5172.98 | 5160.18 | 5162.09 | 11.39 | 58822.22 | 5164.37 2014-01-12 18:47:00 | 5160.11 | 5175.14 | 5160.11 | 5175.14 | 1.51 | 7794.52 | 5161.93 2014-01-12 18:48:00 | 5170.64 | 5172.25 | 5160.60 | 5160.84 | 10.79 | 55768.46 | 5167.57 2014-01-12 18:49:00 | 5160.84 | 5173.70 | 5160.84 | 5173.70 | 8.92 | 46158.52 | 5172.40 2014-01-12 18:50:00 | 5165.95 | 5175.00 | 5161.76 | 5174.00 | 13.00 | 67208.75 | 5171.50 2014-01-12 18:51:00 | 5174.00 | 5185.00 | 5174.00 | 5176.53 | 16.82 | 87126.73 | 5180.87 2014-01-12 18:52:00 | 5180.00 | 5183.66 | 5154.06 | 5161.84 | 2.93 | 15159.68 | 5173.95 2014-01-12 18:53:00 | 5181.60 | 5185.00 | 5166.10 | 5185.00 | 4.89 | 25327.92 | 5183.77 2014-01-12 18:54:00 | 5183.03 | 5185.00 | 5169.77 | 5185.00 | 21.28 | 110178.00 | 5178.51 2014-01-12 18:55:00 | 5194.00 | 5207.00 | 5194.00 | 5194.00 | 1.47 | 7659.86 | 5200.18 2014-01-12 18:56:00 | 5197.94 | 5205.67 | 5197.94 | 5199.14 | 12.08 | 62879.20 | 5203.94 2014-01-12 18:57:00 | 5199.84 | 5206.00 | 5172.54 | 5184.32 | 6.21 | 32222.58 | 5187.15 2014-01-12 18:58:00 | 5185.00 | 5185.00 | 5185.00 | 5185.00 | 0.30 | 1555.50 | 5185.00 2014-01-12 18:59:00 | 5174.88 | 5196.35 | 5152.19 | 5194.94 | 13.09 | 67827.57 | 5181.24 2014-01-12 19:00:00 | . | . | . | . | . | . | . 2014-01-12 19:01:00 | 5189.18 | 5189.18 | 5189.18 | 5189.18 | 6.11 | 31705.89 | 5189.18 2014-01-12 19:02:00 | 5178.72 | 5178.72 | 5158.12 | 5164.61 | 10.72 | 55514.08 | 5176.62 2014-01-12 19:03:00 | 5156.00 | 5186.00 | 5156.00 | 5183.60 | 1.88 | 9731.19 | 5181.68 2014-01-12 19:04:00 | 5168.01 | 5189.00 | 5164.01 | 5189.00 | 7.78 | 40328.00 | 5180.88 2014-01-12 19:05:00 | 5196.42 | 5199.37 | 5193.25 | 5196.58 | 8.80 | 45709.09 | 5196.58 2014-01-12 19:06:00 | 5199.00 | 5200.00 | 5199.00 | 5200.00 | 0.40 | 2085.01 | 5199.53 2014-01-12 19:07:00 | . | . | . | . | . | . | . 2014-01-12 19:08:00 | 5199.35 | 5199.35 | 5162.78 | 5192.60 | 7.19 | 37249.45 | 5177.85 2014-01-12 19:09:00 | 5192.00 | 5192.00 | 5173.59 | 5180.38 | 0.91 | 4732.75 | 5189.42 2014-01-12 19:10:00 | 5184.44 | 5189.03 | 5182.49 | 5187.98 | 6.54 | 33934.26 | 5185.55 2014-01-12 19:11:00 | 5184.18 | 5185.70 | 5180.00 | 5180.00 | 1.06 | 5479.48 | 5183.99 2014-01-12 19:12:00 | 5180.00 | 5180.00 | 5167.85 | 5179.40 | 4.07 | 21073.51 | 5173.95 2014-01-12 19:13:00 | 5178.80 | 5178.80 | 5160.80 | 5171.58 | 19.24 | 99516.08 | 5171.82 2014-01-12 19:14:00 | 5176.28 | 5176.28 | 5160.00 | 5160.00 | 10.35 | 53487.49 | 5166.87 2014-01-12 19:15:00 | 5160.00 | 5179.00 | 5160.00 | 5170.03 | 6.95 | 35934.03 | 5168.88 2014-01-12 19:16:00 | 5172.94 | 5172.94 | 5172.94 | 5172.94 | 0.05 | 258.65 | 5172.94 2014-01-12 19:17:00 | 5173.54 | 5173.54 | 5170.03 | 5173.54 | 17.42 | 90106.92 | 5172.32 2014-01-12 19:18:00 | 5172.03 | 5173.00 | 5163.05 | 5167.10 | 5.19 | 26847.78 | 5169.99 2014-01-12 19:19:00 | 5168.80 | 5173.54 | 5162.11 | 5173.54 | 11.63 | 60081.47 | 5166.96 2014-01-12 19:20:00 | 5170.00 | 5173.51 | 5170.00 | 5170.63 | 6.93 | 35807.73 | 5170.79 2014-01-12 19:21:00 | . | . | . | . | . | . | . 2014-01-12 19:22:00 | 5173.54 | 5173.54 | 5171.71 | 5171.71 | 0.61 | 3154.76 | 5171.74 2014-01-12 19:23:00 | 5173.54 | 5173.54 | 5171.00 | 5171.00 | 0.41 | 2120.14 | 5171.06 2014-01-12 19:24:00 | 5170.00 | 5173.52 | 5170.00 | 5170.00 | 6.12 | 31666.13 | 5171.67 2014-01-12 19:25:00 | 5173.26 | 5181.01 | 5173.26 | 5181.01 | 0.69 | 3589.70 | 5179.94 2014-01-12 19:26:00 | 5181.00 | 5181.00 | 5170.92 | 5170.92 | 13.02 | 67325.48 | 5170.93 2014-01-12 19:27:00 | 5170.00 | 5171.83 | 5170.00 | 5171.77 | 0.80 | 4137.43 | 5171.79 2014-01-12 19:28:00 | 5171.77 | 5178.73 | 5171.20 | 5178.17 | 7.05 | 36475.25 | 5176.00 2014-01-12 19:29:00 | 5176.40 | 5176.40 | 5162.00 | 5165.24 | 13.24 | 68461.02 | 5170.77 2014-01-12 19:30:00 | 5165.24 | 5165.24 | 5165.24 | 5165.24 | 0.01 | 51.65 | 5165.24 2014-01-12 19:31:00 | 5169.73 | 5176.02 | 5167.13 | 5172.49 | 0.51 | 2652.68 | 5170.91 2014-01-12 19:32:00 | 5179.55 | 5179.55 | 5179.55 | 5179.55 | 9.68 | 50127.68 | 5179.55 2014-01-12 19:33:00 | 5177.07 | 5179.99 | 5174.32 | 5179.75 | 6.88 | 35613.51 | 5177.89 2014-01-12 19:34:00 | 5179.97 | 5179.99 | 5178.19 | 5178.32 | 4.08 | 21124.65 | 5178.88 2014-01-12 19:35:00 | 5178.32 | 5180.00 | 5174.09 | 5174.09 | 8.91 | 46123.79 | 5177.79 2014-01-12 19:36:00 | 5180.00 | 5180.00 | 5175.74 | 5175.74 | 9.90 | 51251.46 | 5176.91 2014-01-12 19:37:00 | 5179.06 | 5180.00 | 5175.34 | 5180.00 | 8.27 | 42789.38 | 5176.55 2014-01-12 19:38:00 | 5180.00 | 5180.00 | 5180.00 | 5180.00 | 0.02 | 103.60 | 5180.00 2014-01-12 19:39:00 | 5177.61 | 5178.32 | 5175.43 | 5178.32 | 4.27 | 22125.78 | 5176.83 2014-01-12 19:40:00 | 5180.00 | 5180.00 | 5175.00 | 5175.00 | 1.06 | 5490.88 | 5175.19 2014-01-12 19:41:00 | 5175.00 | 5175.00 | 5175.00 | 5175.00 | 0.27 | 1397.25 | 5175.00 2014-01-12 19:42:00 | . | . | . | . | . | . | . 2014-01-12 19:43:00 | 5173.32 | 5173.32 | 5173.32 | 5173.32 | 0.01 | 51.73 | 5173.32 2014-01-12 19:44:00 | 5170.79 | 5172.83 | 5170.79 | 5171.55 | 6.03 | 31186.36 | 5171.87 2014-01-12 19:45:00 | 5171.55 | 5171.55 | 5171.55 | 5171.55 | 0.02 | 103.43 | 5171.55 2014-01-12 19:46:00 | 5175.00 | 5179.83 | 5175.00 | 5175.16 | 3.24 | 16756.55 | 5178.17 2014-01-12 19:47:00 | 5175.15 | 5179.63 | 5175.00 | 5175.00 | 1.13 | 5861.39 | 5177.90 2014-01-12 19:48:00 | 5175.00 | 5175.00 | 5175.00 | 5175.00 | 0.99 | 5123.25 | 5175.00 2014-01-12 19:49:00 | 5175.00 | 5179.24 | 5175.00 | 5179.24 | 8.04 | 41626.49 | 5178.71 2014-01-12 19:50:00 | 5175.00 | 5177.82 | 5174.18 | 5174.18 | 4.76 | 24646.77 | 5176.81 2014-01-12 19:51:00 | 5174.18 | 5180.00 | 5170.00 | 5170.00 | 4.00 | 20701.57 | 5174.10 2014-01-12 19:52:00 | 5170.00 | 5170.00 | 5170.00 | 5170.00 | 0.01 | 51.70 | 5170.00 2014-01-12 19:53:00 | 5172.58 | 5175.89 | 5172.58 | 5174.00 | 4.63 | 23953.07 | 5175.68 2014-01-12 19:54:00 | 5176.39 | 5178.98 | 5172.70 | 5173.10 | 11.66 | 60359.71 | 5175.32 2014-01-12 19:55:00 | 5172.58 | 5177.80 | 5172.58 | 5176.97 | 4.10 | 21196.23 | 5176.13 2014-01-12 19:56:00 | 5177.20 | 5180.00 | 5170.00 | 5179.34 | 16.74 | 86680.99 | 5178.69 2014-01-12 19:57:00 | 5174.00 | 5180.00 | 5173.75 | 5179.40 | 7.61 | 39382.47 | 5177.82 2014-01-12 19:58:00 | 5180.00 | 5183.19 | 5180.00 | 5182.59 | 3.14 | 16270.49 | 5180.04 2014-01-12 19:59:00 | . | . | . | . | . | . | . 2014-01-12 20:00:00 | 5182.59 | 5183.95 | 5180.81 | 5181.33 | 12.93 | 67015.24 | 5182.13 2014-01-12 20:01:00 | 5180.73 | 5180.73 | 5180.73 | 5180.73 | 1.22 | 6310.13 | 5180.73 2014-01-12 20:02:00 | 5180.73 | 5189.00 | 5180.73 | 5188.90 | 0.24 | 1244.85 | 5186.88 2014-01-12 20:03:00 | 5188.84 | 5188.84 | 5188.84 | 5188.84 | 5.30 | 27521.61 | 5188.84 2014-01-12 20:04:00 | 5183.69 | 5186.96 | 5181.66 | 5183.95 | 5.18 | 26875.11 | 5184.24 2014-01-12 20:05:00 | 5188.50 | 5189.00 | 5188.50 | 5189.00 | 10.91 | 56611.83 | 5188.51 2014-01-12 20:06:00 | 5190.84 | 5197.23 | 5190.84 | 5190.84 | 1.37 | 7100.16 | 5193.97 2014-01-12 20:07:00 | 5183.54 | 5183.54 | 5183.54 | 5183.54 | 7.10 | 36803.13 | 5183.54 2014-01-12 20:08:00 | 5194.87 | 5194.87 | 5194.87 | 5194.87 | 0.55 | 2836.40 | 5194.87 2014-01-12 20:09:00 | 5185.10 | 5190.24 | 5182.84 | 5190.24 | 19.48 | 101025.35 | 5186.64 2014-01-12 20:10:00 | . | . | . | . | . | . | . 2014-01-12 20:11:00 | . | . | . | . | . | . | . 2014-01-12 20:12:00 | 5189.00 | 5189.00 | 5189.00 | 5189.00 | 2.50 | 12972.50 | 5189.00 2014-01-12 20:13:00 | . | . | . | . | . | . | . 2014-01-12 20:14:00 | 5191.00 | 5191.00 | 5182.43 | 5188.66 | 4.21 | 21835.66 | 5186.62 2014-01-12 20:15:00 | 5188.00 | 5191.00 | 5188.00 | 5191.00 | 1.43 | 7419.44 | 5188.42 2014-01-12 20:16:00 | 5191.00 | 5194.48 | 5188.44 | 5190.38 | 1.16 | 6007.70 | 5192.48 2014-01-12 20:17:00 | 5193.97 | 5193.97 | 5193.97 | 5193.97 | 8.38 | 43546.24 | 5193.97 2014-01-12 20:18:00 | 5188.00 | 5189.00 | 5181.75 | 5189.00 | 18.28 | 94839.26 | 5187.29 2014-01-12 20:19:00 | 5189.00 | 5189.00 | 5185.07 | 5189.00 | 11.83 | 61366.44 | 5188.23 2014-01-12 20:20:00 | 5191.59 | 5192.00 | 5190.00 | 5192.00 | 2.55 | 13231.19 | 5190.74 2014-01-12 20:21:00 | 5188.49 | 5191.99 | 5185.04 | 5191.99 | 17.96 | 93143.41 | 5187.02 2014-01-12 20:22:00 | 5189.30 | 5189.30 | 5189.30 | 5189.30 | 7.27 | 37726.21 | 5189.30 2014-01-12 20:23:00 | . | . | . | . | . | . | . 2014-01-12 20:24:00 | 5192.00 | 5192.00 | 5185.52 | 5186.42 | 6.44 | 33413.82 | 5186.87 2014-01-12 20:25:00 | 5192.00 | 5192.00 | 5192.00 | 5192.00 | 5.00 | 25960.00 | 5192.00 2014-01-12 20:26:00 | 5185.01 | 5186.79 | 5185.01 | 5186.79 | 5.18 | 26867.55 | 5186.79 2014-01-12 20:27:00 | 5192.51 | 5192.51 | 5192.51 | 5192.51 | 15.29 | 79393.48 | 5192.51 2014-01-12 20:28:00 | . | . | . | . | . | . | . 2014-01-12 20:29:00 | 5179.43 | 5179.43 | 5179.43 | 5179.43 | 9.55 | 49448.02 | 5179.43 2014-01-12 20:30:00 | 5194.36 | 5197.07 | 5184.57 | 5190.89 | 6.19 | 32173.32 | 5194.27 2014-01-12 20:31:00 | 5191.84 | 5191.84 | 5180.00 | 5180.00 | 3.20 | 16589.61 | 5184.25 2014-01-12 20:32:00 | 5187.71 | 5194.61 | 5187.71 | 5194.61 | 22.89 | 118895.77 | 5193.32 2014-01-12 20:33:00 | 5188.51 | 5188.51 | 5180.00 | 5180.00 | 18.24 | 94595.46 | 5187.58 2014-01-12 20:34:00 | 5178.96 | 5194.00 | 5178.96 | 5194.00 | 1.15 | 5951.20 | 5188.49 2014-01-12 20:35:00 | 5177.60 | 5193.00 | 5175.73 | 5178.00 | 33.49 | 173566.44 | 5182.02 2014-01-12 20:36:00 | 5178.00 | 5178.00 | 5165.30 | 5165.30 | 1.60 | 8272.03 | 5176.49 2014-01-12 20:37:00 | 5190.00 | 5192.59 | 5172.59 | 5181.65 | 22.26 | 115354.86 | 5181.93 2014-01-12 20:38:00 | 5188.32 | 5188.32 | 5188.32 | 5188.32 | 14.81 | 76839.02 | 5188.32 2014-01-12 20:39:00 | 5193.90 | 5193.90 | 5176.40 | 5176.40 | 3.55 | 18406.71 | 5183.53 2014-01-12 20:40:00 | 5199.99 | 5200.00 | 5181.18 | 5181.18 | 15.83 | 82032.67 | 5181.77 2014-01-12 20:41:00 | 5181.00 | 5186.62 | 5181.00 | 5186.62 | 6.45 | 33459.24 | 5185.87 2014-01-12 20:42:00 | 5196.43 | 5199.00 | 5184.24 | 5189.79 | 6.11 | 31710.57 | 5189.95 2014-01-12 20:43:00 | 5181.60 | 5184.19 | 5181.00 | 5183.09 | 4.28 | 22169.07 | 5182.11 2014-01-12 20:44:00 | 5183.69 | 5186.28 | 5183.69 | 5186.28 | 0.73 | 3780.41 | 5185.75 2014-01-12 20:45:00 | 5190.01 | 5190.78 | 5182.62 | 5185.70 | 15.12 | 78437.05 | 5188.67 2014-01-12 20:46:00 | 5187.90 | 5194.84 | 5182.19 | 5182.19 | 16.87 | 87514.80 | 5188.52 2014-01-12 20:47:00 | 5190.96 | 5193.89 | 5189.64 | 5189.64 | 17.85 | 92614.85 | 5189.67 2014-01-12 20:48:00 | 5189.88 | 5190.00 | 5189.08 | 5189.08 | 8.35 | 43334.72 | 5189.17 2014-01-12 20:49:00 | 5190.00 | 5190.00 | 5188.43 | 5188.43 | 1.60 | 8313.01 | 5189.15 2014-01-12 20:50:00 | 5187.79 | 5188.76 | 5182.53 | 5188.76 | 0.55 | 2852.04 | 5185.52 2014-01-12 20:51:00 | 5182.10 | 5189.00 | 5182.10 | 5189.00 | 12.51 | 64851.51 | 5183.97 2014-01-12 20:52:00 | 5189.00 | 5190.00 | 5186.56 | 5190.00 | 17.35 | 89999.85 | 5188.51 2014-01-12 20:53:00 | 5189.97 | 5190.00 | 5189.97 | 5190.00 | 1.96 | 10167.19 | 5189.99 2014-01-12 20:54:00 | 5189.98 | 5189.98 | 5183.06 | 5186.42 | 5.94 | 30798.47 | 5188.42 2014-01-12 20:55:00 | 5189.94 | 5190.00 | 5182.99 | 5190.00 | 6.41 | 33228.78 | 5185.51 2014-01-12 20:56:00 | 5188.41 | 5188.41 | 5188.41 | 5188.41 | 4.60 | 23866.69 | 5188.41 2014-01-12 20:57:00 | 5183.25 | 5195.54 | 5183.25 | 5185.00 | 16.61 | 86145.17 | 5187.91 2014-01-12 20:58:00 | 5198.00 | 5198.00 | 5184.64 | 5195.60 | 6.24 | 32382.92 | 5189.57 2014-01-12 20:59:00 | 5185.87 | 5195.08 | 5185.12 | 5185.12 | 2.40 | 12457.61 | 5186.35 2014-01-12 21:00:00 | 5193.98 | 5194.00 | 5186.73 | 5187.02 | 2.11 | 10957.37 | 5193.06 2014-01-12 21:01:00 | 5194.00 | 5194.00 | 5185.51 | 5194.00 | 13.04 | 67708.07 | 5191.14 2014-01-12 21:02:00 | 5193.11 | 5194.00 | 5188.38 | 5194.00 | 6.85 | 35555.54 | 5192.11 2014-01-12 21:03:00 | 5193.79 | 5194.00 | 5190.68 | 5194.00 | 15.48 | 80348.50 | 5192.15 2014-01-12 21:04:00 | 5194.00 | 5194.00 | 5194.00 | 5194.00 | 4.44 | 23040.58 | 5194.00 2014-01-12 21:05:00 | 5186.16 | 5199.01 | 5183.52 | 5199.01 | 6.42 | 33361.75 | 5193.30 2014-01-12 21:06:00 | 5200.00 | 5200.00 | 5200.00 | 5200.00 | 0.04 | 208.00 | 5200.00 2014-01-12 21:07:00 | 5189.87 | 5204.43 | 5189.87 | 5204.43 | 17.85 | 92688.91 | 5191.49 2014-01-12 21:08:00 | 5207.00 | 5207.19 | 5207.00 | 5207.19 | 0.73 | 3775.08 | 5207.01 2014-01-12 21:09:00 | 5200.37 | 5202.57 | 5188.00 | 5188.00 | 21.35 | 110959.17 | 5198.12 2014-01-12 21:10:00 | 5193.50 | 5193.50 | 5193.50 | 5193.50 | 0.70 | 3635.45 | 5193.50 2014-01-12 21:11:00 | 5201.20 | 5205.10 | 5190.23 | 5190.90 | 0.25 | 1274.04 | 5200.15 2014-01-12 21:12:00 | 5193.71 | 5206.28 | 5193.71 | 5206.28 | 6.25 | 32509.46 | 5199.85 2014-01-12 21:13:00 | 5198.98 | 5200.00 | 5196.18 | 5196.18 | 32.33 | 168007.37 | 5197.44 2014-01-12 21:14:00 | . | . | . | . | . | . | . 2014-01-12 21:15:00 | 5188.20 | 5188.20 | 5188.20 | 5188.20 | 7.30 | 37873.86 | 5188.20 2014-01-12 21:16:00 | 5195.55 | 5195.55 | 5190.50 | 5190.50 | 9.20 | 47758.16 | 5191.10 2014-01-12 21:17:00 | 5193.97 | 5197.00 | 5189.87 | 5197.00 | 2.86 | 14858.50 | 5195.28 2014-01-12 21:18:00 | . | . | . | . | . | . | . 2014-01-12 21:19:00 | 5193.63 | 5195.94 | 5193.56 | 5193.56 | 9.96 | 51765.99 | 5195.30 2014-01-12 21:20:00 | 5188.02 | 5188.02 | 5188.02 | 5188.02 | 2.00 | 10376.04 | 5188.02 2014-01-12 21:21:00 | 5190.34 | 5193.94 | 5190.20 | 5193.94 | 13.70 | 71138.21 | 5192.95 2014-01-12 21:22:00 | 5190.57 | 5193.54 | 5190.14 | 5193.54 | 11.17 | 58013.49 | 5191.83 2014-01-12 21:23:00 | 5190.01 | 5197.00 | 5190.01 | 5197.00 | 14.41 | 74810.01 | 5191.53 2014-01-12 21:24:00 | 5182.66 | 5202.35 | 5182.66 | 5185.72 | 17.60 | 91250.40 | 5185.86 2014-01-12 21:25:00 | . | . | . | . | . | . | . 2014-01-12 21:26:00 | 5194.65 | 5199.38 | 5189.79 | 5197.67 | 8.37 | 43498.18 | 5194.43 2014-01-12 21:27:00 | 5197.00 | 5203.83 | 5189.51 | 5200.00 | 21.21 | 110250.74 | 5198.79 2014-01-12 21:28:00 | 5200.52 | 5200.52 | 5200.52 | 5200.52 | 6.02 | 31317.53 | 5200.52 2014-01-12 21:29:00 | 5192.86 | 5192.86 | 5192.86 | 5192.86 | 0.78 | 4050.43 | 5192.86 2014-01-12 21:30:00 | 5182.89 | 5198.49 | 5181.27 | 5185.09 | 6.92 | 35911.02 | 5190.20 2014-01-12 21:31:00 | . | . | . | . | . | . | . 2014-01-12 21:32:00 | 5196.67 | 5196.67 | 5180.00 | 5183.95 | 18.30 | 94964.38 | 5189.31 2014-01-12 21:33:00 | 5196.72 | 5199.57 | 5180.29 | 5199.57 | 10.56 | 54892.97 | 5198.69 2014-01-12 21:34:00 | 5182.93 | 5197.15 | 5180.00 | 5180.00 | 2.55 | 13234.58 | 5185.96 2014-01-12 21:35:00 | 5195.00 | 5195.00 | 5181.17 | 5181.96 | 11.11 | 57588.99 | 5183.53 2014-01-12 21:36:00 | . | . | . | . | . | . | . 2014-01-12 21:37:00 | 5189.55 | 5193.64 | 5185.50 | 5190.97 | 12.89 | 66892.70 | 5188.70 2014-01-12 21:38:00 | 5186.56 | 5186.56 | 5186.56 | 5186.56 | 0.49 | 2556.97 | 5186.56 2014-01-12 21:39:00 | 5188.00 | 5194.69 | 5186.56 | 5194.69 | 9.61 | 49916.61 | 5194.24 2014-01-12 21:40:00 | 5192.05 | 5192.05 | 5192.05 | 5192.05 | 5.00 | 25960.25 | 5192.05 2014-01-12 21:41:00 | 5192.00 | 5195.00 | 5188.33 | 5189.81 | 1.82 | 9447.03 | 5190.68 2014-01-12 21:42:00 | 5187.43 | 5199.63 | 5185.23 | 5191.69 | 18.27 | 94845.43 | 5192.74 2014-01-12 21:43:00 | 5192.30 | 5192.30 | 5185.31 | 5185.37 | 10.82 | 56131.45 | 5189.67 2014-01-12 21:44:00 | 5192.00 | 5192.00 | 5192.00 | 5192.00 | 0.85 | 4413.20 | 5192.00 2014-01-12 21:45:00 | 5185.91 | 5189.31 | 5185.00 | 5186.43 | 14.84 | 76988.84 | 5187.23 2014-01-12 21:46:00 | 5190.00 | 5190.00 | 5190.00 | 5190.00 | 8.70 | 45153.00 | 5190.00 2014-01-12 21:47:00 | 5186.22 | 5194.22 | 5185.08 | 5186.44 | 19.70 | 102228.37 | 5189.52 2014-01-12 21:48:00 | . | . | . | . | . | . | . 2014-01-12 21:49:00 | 5190.31 | 5192.85 | 5181.70 | 5187.90 | 9.73 | 50489.74 | 5188.01 2014-01-12 21:50:00 | 5184.38 | 5185.00 | 5180.18 | 5185.00 | 7.80 | 40405.11 | 5182.80 2014-01-12 21:51:00 | 5180.75 | 5187.59 | 5180.00 | 5180.00 | 21.97 | 113868.93 | 5183.64 2014-01-12 21:52:00 | 5180.00 | 5188.59 | 5175.12 | 5179.41 | 8.34 | 43215.08 | 5179.80 2014-01-12 21:53:00 | 5175.00 | 5187.66 | 5175.00 | 5177.59 | 18.73 | 97059.09 | 5181.74 2014-01-12 21:54:00 | 5184.34 | 5184.34 | 5173.09 | 5183.00 | 1.33 | 6866.66 | 5182.39 2014-01-12 21:55:00 | 5182.45 | 5182.45 | 5172.06 | 5172.06 | 3.90 | 20219.56 | 5180.52 2014-01-12 21:56:00 | 5174.12 | 5174.12 | 5174.12 | 5174.12 | 6.40 | 33114.37 | 5174.12 2014-01-12 21:57:00 | 5178.75 | 5178.75 | 5178.75 | 5178.75 | 7.00 | 36251.25 | 5178.75 2014-01-12 21:58:00 | 5181.71 | 5185.00 | 5176.60 | 5176.60 | 16.92 | 87667.20 | 5182.20 2014-01-12 21:59:00 | 5182.58 | 5182.58 | 5182.58 | 5182.58 | 8.45 | 43797.98 | 5182.58 2014-01-12 22:00:00 | 5185.00 | 5185.00 | 5176.00 | 5181.56 | 7.32 | 37898.26 | 5180.90 2014-01-12 22:01:00 | 5176.00 | 5176.00 | 5172.00 | 5172.00 | 0.40 | 2059.45 | 5174.49 2014-01-12 22:02:00 | 5173.54 | 5173.54 | 5173.54 | 5173.54 | 0.59 | 3073.08 | 5173.54 2014-01-12 22:03:00 | . | . | . | . | . | . | . 2014-01-12 22:04:00 | 5172.00 | 5172.00 | 5165.00 | 5165.00 | 2.17 | 11235.91 | 5168.31 2014-01-12 22:05:00 | 5165.00 | 5165.00 | 5159.75 | 5165.00 | 10.23 | 52826.80 | 5163.91 2014-01-12 22:06:00 | 5165.00 | 5165.00 | 5153.38 | 5153.38 | 3.13 | 16113.55 | 5156.34 2014-01-12 22:07:00 | 5157.00 | 5157.00 | 5152.10 | 5157.00 | 9.35 | 48171.49 | 5154.24 2014-01-12 22:08:00 | 5157.00 | 5158.00 | 5157.00 | 5157.00 | 1.41 | 7256.60 | 5157.50 2014-01-12 22:09:00 | . | . | . | . | . | . | . 2014-01-12 22:10:00 | 5155.00 | 5155.00 | 5155.00 | 5155.00 | 1.72 | 8866.60 | 5155.00 2014-01-12 22:11:00 | 5152.00 | 5158.00 | 5150.00 | 5150.00 | 32.06 | 165172.99 | 5151.67 2014-01-12 22:12:00 | 5157.40 | 5157.40 | 5150.00 | 5150.00 | 19.50 | 100484.39 | 5153.57 2014-01-12 22:13:00 | 5150.00 | 5150.67 | 5150.00 | 5150.67 | 8.12 | 41792.87 | 5150.08 2014-01-12 22:14:00 | . | . | . | . | . | . | . 2014-01-12 22:15:00 | 5160.00 | 5166.47 | 5151.06 | 5158.05 | 30.95 | 159683.51 | 5159.24 2014-01-12 22:16:00 | 5155.87 | 5166.95 | 5152.88 | 5158.97 | 10.96 | 56555.54 | 5160.18 2014-01-12 22:17:00 | 5154.02 | 5154.02 | 5154.02 | 5154.02 | 0.32 | 1659.59 | 5154.02 2014-01-12 22:18:00 | 5161.13 | 5165.85 | 5152.70 | 5161.02 | 20.85 | 107575.30 | 5159.24 2014-01-12 22:19:00 | 5165.15 | 5166.66 | 5160.00 | 5160.00 | 5.48 | 28270.50 | 5163.56 2014-01-12 22:20:00 | 5161.81 | 5161.81 | 5160.97 | 5160.97 | 2.00 | 10322.78 | 5161.39 2014-01-12 22:21:00 | 5166.71 | 5167.48 | 5162.94 | 5164.50 | 29.04 | 149979.46 | 5164.76 2014-01-12 22:22:00 | 5167.48 | 5167.50 | 5167.13 | 5167.13 | 5.01 | 25888.54 | 5167.37 2014-01-12 22:23:00 | 5180.76 | 5180.76 | 5164.65 | 5164.65 | 6.05 | 31322.33 | 5178.10 2014-01-12 22:24:00 | 5172.37 | 5187.13 | 5167.13 | 5167.13 | 12.98 | 67204.02 | 5178.70 2014-01-12 22:25:00 | 5160.36 | 5167.13 | 5160.36 | 5167.13 | 24.04 | 124112.43 | 5162.53 2014-01-12 22:26:00 | 5179.16 | 5179.59 | 5169.53 | 5172.17 | 6.24 | 32280.88 | 5174.05 2014-01-12 22:27:00 | 5177.72 | 5179.90 | 5167.32 | 5178.41 | 24.76 | 128118.00 | 5174.60 2014-01-12 22:28:00 | 5169.01 | 5176.95 | 5168.76 | 5168.76 | 15.34 | 79287.60 | 5169.02 2014-01-12 22:29:00 | 5170.80 | 5170.80 | 5170.80 | 5170.80 | 0.47 | 2435.45 | 5170.80 2014-01-12 22:30:00 | 5171.40 | 5179.00 | 5171.40 | 5173.63 | 12.04 | 62290.96 | 5173.67 2014-01-12 22:31:00 | 5174.40 | 5177.09 | 5173.80 | 5175.00 | 6.42 | 33218.41 | 5175.82 2014-01-12 22:32:00 | 5173.06 | 5174.77 | 5171.40 | 5171.40 | 4.54 | 23494.67 | 5172.76 2014-01-12 22:33:00 | 5170.21 | 5170.21 | 5167.13 | 5167.13 | 10.80 | 55819.79 | 5168.50 2014-01-12 22:34:00 | 5167.13 | 5179.00 | 5167.00 | 5175.00 | 44.74 | 231345.93 | 5170.43 2014-01-12 22:35:00 | 5167.41 | 5178.60 | 5160.00 | 5161.77 | 12.98 | 67055.66 | 5166.87 2014-01-12 22:36:00 | 5168.00 | 5168.00 | 5168.00 | 5168.00 | 0.40 | 2067.20 | 5168.00 2014-01-12 22:37:00 | 5177.41 | 5177.41 | 5164.36 | 5164.36 | 4.84 | 25007.47 | 5171.11 2014-01-12 22:38:00 | 5171.00 | 5173.59 | 5171.00 | 5173.59 | 0.73 | 3764.77 | 5171.38 2014-01-12 22:39:00 | 5167.55 | 5175.51 | 5167.23 | 5170.70 | 14.40 | 74482.31 | 5171.31 2014-01-12 22:40:00 | . | . | . | . | . | . | . 2014-01-12 22:41:00 | 5175.00 | 5175.00 | 5163.96 | 5165.86 | 4.03 | 20816.69 | 5166.71 2014-01-12 22:42:00 | 5170.67 | 5173.07 | 5165.45 | 5167.86 | 15.63 | 80766.13 | 5168.04 2014-01-12 22:43:00 | 5166.57 | 5175.00 | 5166.57 | 5175.00 | 9.33 | 48222.68 | 5167.45 2014-01-12 22:44:00 | 5164.00 | 5175.00 | 5164.00 | 5173.72 | 28.34 | 146562.63 | 5171.22 2014-01-12 22:45:00 | 5175.00 | 5179.00 | 5166.96 | 5179.00 | 4.49 | 23213.22 | 5173.44 2014-01-12 22:46:00 | 5175.00 | 5179.00 | 5173.55 | 5179.00 | 5.58 | 28865.25 | 5177.62 2014-01-12 22:47:00 | 5179.90 | 5188.88 | 5179.90 | 5188.88 | 2.31 | 11977.95 | 5187.51 2014-01-12 22:48:00 | 5192.43 | 5193.66 | 5178.42 | 5185.00 | 16.33 | 84691.36 | 5186.56 2014-01-12 22:49:00 | 5189.56 | 5196.63 | 5188.07 | 5196.63 | 24.97 | 129605.66 | 5189.83 2014-01-12 22:50:00 | 5185.00 | 5197.03 | 5185.00 | 5188.49 | 6.72 | 34898.05 | 5190.07 2014-01-12 22:51:00 | 5186.58 | 5197.31 | 5186.58 | 5190.20 | 8.07 | 41877.16 | 5191.17 2014-01-12 22:52:00 | 5189.53 | 5193.06 | 5186.00 | 5186.00 | 12.64 | 65563.51 | 5188.63 2014-01-12 22:53:00 | 5177.02 | 5186.20 | 5173.70 | 5174.15 | 11.88 | 61463.72 | 5175.02 2014-01-12 22:54:00 | 5185.80 | 5185.80 | 5185.20 | 5185.20 | 0.16 | 850.38 | 5185.25 2014-01-12 22:55:00 | 5185.20 | 5190.00 | 5178.14 | 5190.00 | 17.05 | 88419.94 | 5185.62 2014-01-12 22:56:00 | . | . | . | . | . | . | . 2014-01-12 22:57:00 | 5188.00 | 5190.59 | 5178.51 | 5179.75 | 6.19 | 32080.88 | 5184.37 2014-01-12 22:58:00 | 5182.40 | 5182.40 | 5175.51 | 5175.51 | 14.53 | 75300.82 | 5181.37 2014-01-12 22:59:00 | 5183.76 | 5184.42 | 5177.00 | 5180.09 | 0.85 | 4424.60 | 5181.03 2014-01-12 23:00:00 | 5176.00 | 5176.00 | 5176.00 | 5176.00 | 0.10 | 517.60 | 5176.00 2014-01-12 23:01:00 | 5178.81 | 5178.81 | 5177.00 | 5177.00 | 17.43 | 90261.30 | 5178.80 2014-01-12 23:02:00 | 5182.00 | 5182.00 | 5182.00 | 5182.00 | 5.70 | 29537.40 | 5182.00 2014-01-12 23:03:00 | 5181.23 | 5189.00 | 5179.88 | 5180.20 | 8.95 | 46379.16 | 5182.61 2014-01-12 23:04:00 | 5180.80 | 5197.42 | 5175.00 | 5175.00 | 20.64 | 107170.29 | 5193.11 2014-01-12 23:05:00 | 5175.00 | 5184.40 | 5173.00 | 5174.00 | 11.82 | 61159.44 | 5175.55 2014-01-12 23:06:00 | 5173.00 | 5173.99 | 5172.00 | 5172.00 | 6.22 | 32173.34 | 5172.56 2014-01-12 23:07:00 | 5173.24 | 5179.13 | 5167.36 | 5172.04 | 34.78 | 179980.69 | 5174.54 2014-01-12 23:08:00 | 5179.25 | 5180.58 | 5179.25 | 5180.58 | 15.35 | 79483.50 | 5179.43 2014-01-12 23:09:00 | 5175.63 | 5183.00 | 5170.86 | 5183.00 | 14.11 | 73020.02 | 5176.16 2014-01-12 23:10:00 | 5183.00 | 5183.00 | 5174.01 | 5174.01 | 6.70 | 34708.59 | 5177.30 2014-01-12 23:11:00 | 5178.94 | 5186.48 | 5178.94 | 5185.00 | 3.19 | 16503.90 | 5181.76 2014-01-12 23:12:00 | 5181.36 | 5187.78 | 5173.64 | 5183.55 | 14.75 | 76401.63 | 5181.18 2014-01-12 23:13:00 | 5183.57 | 5183.91 | 5175.00 | 5175.41 | 21.06 | 109008.79 | 5177.34 2014-01-12 23:14:00 | 5175.04 | 5176.00 | 5175.04 | 5176.00 | 1.16 | 5987.81 | 5175.29 2014-01-12 23:15:00 | 5183.97 | 5183.97 | 5177.13 | 5180.39 | 3.87 | 20049.62 | 5179.44 2014-01-12 23:16:00 | 5183.00 | 5183.00 | 5183.00 | 5183.00 | 0.10 | 523.48 | 5183.00 2014-01-12 23:17:00 | 5180.00 | 5180.00 | 5178.00 | 5180.00 | 2.90 | 15030.06 | 5179.21 2014-01-12 23:18:00 | 5180.00 | 5180.00 | 5177.10 | 5180.00 | 1.67 | 8649.50 | 5179.34 2014-01-12 23:19:00 | 5180.00 | 5184.88 | 5180.00 | 5184.85 | 3.74 | 19376.52 | 5182.27 2014-01-12 23:20:00 | 5182.29 | 5187.00 | 5177.29 | 5187.00 | 13.59 | 70401.24 | 5181.51 2014-01-12 23:21:00 | 5182.62 | 5186.40 | 5177.12 | 5180.19 | 11.89 | 61593.61 | 5181.59 2014-01-12 23:22:00 | 5186.58 | 5186.65 | 5180.00 | 5180.00 | 27.17 | 140845.26 | 5183.28 2014-01-12 23:23:00 | 5181.00 | 5184.45 | 5180.00 | 5180.91 | 17.87 | 92613.41 | 5182.04 2014-01-12 23:24:00 | 5180.00 | 5184.82 | 5180.00 | 5180.60 | 14.20 | 73593.65 | 5181.56 2014-01-12 23:25:00 | 5180.00 | 5180.00 | 5180.00 | 5180.00 | 0.85 | 4392.64 | 5180.00 2014-01-12 23:26:00 | 5180.00 | 5181.55 | 5180.00 | 5180.80 | 2.77 | 14355.77 | 5180.72 2014-01-12 23:27:00 | 5182.40 | 5183.72 | 5180.43 | 5181.14 | 4.43 | 22937.55 | 5181.29 2014-01-12 23:28:00 | 5180.09 | 5183.96 | 5179.14 | 5179.50 | 27.79 | 143978.78 | 5181.33 2014-01-12 23:29:00 | 5182.40 | 5183.34 | 5177.10 | 5183.00 | 6.05 | 31352.63 | 5181.40 2014-01-12 23:30:00 | 5183.00 | 5184.90 | 5181.10 | 5184.90 | 31.07 | 161042.60 | 5183.89 2014-01-12 23:31:00 | 5182.37 | 5185.00 | 5181.00 | 5185.00 | 7.65 | 39623.11 | 5182.20 2014-01-12 23:32:00 | 5183.50 | 5184.11 | 5183.50 | 5184.11 | 6.37 | 33016.85 | 5183.99 2014-01-12 23:33:00 | 5183.37 | 5185.79 | 5183.37 | 5185.79 | 19.91 | 103205.22 | 5184.37 2014-01-12 23:34:00 | 5186.98 | 5187.00 | 5180.00 | 5180.00 | 12.05 | 62476.06 | 5186.03 2014-01-12 23:35:00 | 5182.57 | 5186.96 | 5180.42 | 5184.07 | 12.77 | 66229.93 | 5184.75 2014-01-12 23:36:00 | 5181.00 | 5186.40 | 5173.82 | 5175.49 | 9.63 | 49887.00 | 5179.30 2014-01-12 23:37:00 | 5180.00 | 5181.04 | 5176.02 | 5178.80 | 7.55 | 39115.40 | 5178.79 2014-01-12 23:38:00 | 5179.33 | 5182.36 | 5173.58 | 5176.31 | 4.74 | 24566.79 | 5178.50 2014-01-12 23:39:00 | 5173.10 | 5178.61 | 5166.82 | 5170.74 | 28.96 | 149801.87 | 5172.00 2014-01-12 23:40:00 | . | . | . | . | . | . | . 2014-01-12 23:41:00 | 5166.16 | 5177.11 | 5162.00 | 5162.00 | 30.08 | 155451.10 | 5167.41 2014-01-12 23:42:00 | 5165.44 | 5169.99 | 5163.00 | 5165.81 | 4.79 | 24724.25 | 5165.95 2014-01-12 23:43:00 | 5175.00 | 5177.07 | 5162.00 | 5173.72 | 13.65 | 70536.43 | 5168.26 2014-01-12 23:44:00 | 5175.72 | 5175.72 | 5175.72 | 5175.72 | 7.20 | 37265.18 | 5175.72 2014-01-12 23:45:00 | 5177.86 | 5177.94 | 5173.86 | 5175.84 | 8.61 | 44544.46 | 5175.38 2014-01-12 23:46:00 | 5176.88 | 5177.33 | 5170.03 | 5170.03 | 16.27 | 84209.79 | 5174.50 2014-01-12 23:47:00 | 5174.20 | 5174.80 | 5170.23 | 5171.69 | 11.29 | 58382.15 | 5172.05 2014-01-12 23:48:00 | 5171.03 | 5171.03 | 5170.00 | 5170.00 | 6.30 | 32576.46 | 5170.87 2014-01-12 23:49:00 | 5172.40 | 5173.00 | 5163.00 | 5163.00 | 16.63 | 85923.50 | 5168.02 2014-01-12 23:50:00 | 5163.00 | 5169.16 | 5162.00 | 5162.00 | 10.48 | 54114.60 | 5164.10 2014-01-12 23:51:00 | 5162.00 | 5162.00 | 5160.00 | 5160.00 | 6.97 | 35989.84 | 5160.57 2014-01-12 23:52:00 | 5160.00 | 5160.00 | 5160.00 | 5160.00 | 0.76 | 3921.60 | 5160.00 2014-01-12 23:53:00 | 5166.62 | 5168.18 | 5150.00 | 5150.00 | 21.56 | 111339.03 | 5163.19 2014-01-12 23:54:00 | 5159.84 | 5160.00 | 5147.49 | 5150.04 | 39.92 | 205614.79 | 5151.06 2014-01-12 23:55:00 | 5159.95 | 5160.00 | 5150.60 | 5150.60 | 2.36 | 12158.78 | 5156.40 2014-01-12 23:56:00 | 5151.57 | 5160.00 | 5150.00 | 5160.00 | 8.81 | 45405.12 | 5152.06 2014-01-12 23:57:00 | 5152.25 | 5159.85 | 5151.52 | 5158.80 | 9.98 | 51405.60 | 5152.93 2014-01-12 23:58:00 | 5158.80 | 5160.00 | 5158.80 | 5160.00 | 5.73 | 29581.82 | 5159.92 2014-01-12 23:59:00 | 5160.00 | 5166.00 | 5145.68 | 5145.68 | 17.58 | 90655.37 | 5156.73 2014-01-13 00:00:00 | 5165.68 | 5168.00 | 5143.00 | 5143.00 | 12.06 | 62152.48 | 5152.75 2014-01-13 00:01:00 | 5158.00 | 5158.00 | 5139.44 | 5139.44 | 34.87 | 179401.46 | 5145.46 2014-01-13 00:02:00 | 5134.01 | 5138.79 | 5128.00 | 5128.00 | 20.71 | 106309.03 | 5133.22 2014-01-13 00:03:00 | 5136.33 | 5139.00 | 5128.00 | 5128.00 | 36.02 | 184952.79 | 5135.44 2014-01-13 00:04:00 | 5128.00 | 5156.64 | 5128.00 | 5156.64 | 18.42 | 94659.32 | 5138.38 2014-01-13 00:05:00 | 5155.77 | 5155.77 | 5131.55 | 5134.12 | 13.46 | 69397.86 | 5154.71 2014-01-13 00:06:00 | 5134.14 | 5141.76 | 5134.14 | 5134.15 | 13.70 | 70389.09 | 5137.89 2014-01-13 00:07:00 | 5134.15 | 5139.99 | 5126.00 | 5126.00 | 45.71 | 234643.07 | 5133.86 2014-01-13 00:08:00 | 5134.15 | 5134.15 | 5126.00 | 5134.00 | 24.51 | 125730.01 | 5130.16 2014-01-13 00:09:00 | 5128.00 | 5134.15 | 5126.00 | 5134.15 | 7.91 | 40571.92 | 5129.84 2014-01-13 00:10:00 | 5127.20 | 5134.00 | 5119.47 | 5119.47 | 33.40 | 171156.98 | 5124.92 2014-01-13 00:11:00 | 5117.01 | 5117.01 | 5111.00 | 5111.00 | 14.22 | 72730.61 | 5114.67 2014-01-13 00:12:00 | 5111.00 | 5117.00 | 5106.00 | 5110.00 | 11.80 | 60286.77 | 5111.21 2014-01-13 00:13:00 | 5108.64 | 5117.00 | 5102.00 | 5110.58 | 20.65 | 105445.03 | 5107.29 2014-01-13 00:14:00 | 5110.00 | 5118.58 | 5110.00 | 5112.00 | 44.20 | 226067.17 | 5114.41 2014-01-13 00:15:00 | 5117.00 | 5128.00 | 5117.00 | 5128.00 | 35.90 | 183927.59 | 5122.76 2014-01-13 00:16:00 | 5120.50 | 5120.50 | 5109.00 | 5110.00 | 23.74 | 121467.82 | 5115.94 2014-01-13 00:17:00 | 5105.00 | 5110.00 | 5101.00 | 5110.00 | 48.59 | 247979.03 | 5103.29 2014-01-13 00:18:00 | 5107.55 | 5110.00 | 5102.00 | 5110.00 | 25.72 | 131379.43 | 5108.07 2014-01-13 00:19:00 | 5117.00 | 5118.00 | 5105.01 | 5117.99 | 21.75 | 111237.67 | 5113.91 2014-01-13 00:20:00 | 5117.99 | 5118.00 | 5117.99 | 5117.99 | 3.96 | 20241.68 | 5118.00 2014-01-13 00:21:00 | 5118.00 | 5118.00 | 5107.00 | 5107.00 | 15.78 | 80667.70 | 5112.35 2014-01-13 00:22:00 | 5105.00 | 5105.00 | 5100.00 | 5100.00 | 50.16 | 255865.00 | 5100.77 2014-01-13 00:23:00 | 5100.00 | 5100.00 | 5085.00 | 5085.00 | 28.84 | 146917.52 | 5093.52 2014-01-13 00:24:00 | 5090.00 | 5093.83 | 5080.00 | 5093.64 | 21.89 | 111320.40 | 5084.75 2014-01-13 00:25:00 | 5089.00 | 5090.00 | 5080.01 | 5090.00 | 8.51 | 43299.16 | 5087.43 2014-01-13 00:26:00 | 5085.00 | 5094.12 | 5085.00 | 5085.00 | 43.79 | 222810.98 | 5088.52 2014-01-13 00:27:00 | 5080.02 | 5092.00 | 5070.00 | 5070.00 | 37.88 | 192281.42 | 5076.07 2014-01-13 00:28:00 | 5078.60 | 5090.00 | 5070.00 | 5087.54 | 11.47 | 58203.59 | 5074.42 2014-01-13 00:29:00 | 5087.54 | 5087.54 | 5070.02 | 5086.99 | 35.89 | 182215.87 | 5076.78 2014-01-13 00:30:00 | 5087.00 | 5090.00 | 5078.00 | 5082.08 | 20.72 | 105303.82 | 5081.25 2014-01-13 00:31:00 | 5088.00 | 5095.00 | 5072.54 | 5083.57 | 58.23 | 295938.89 | 5082.07 2014-01-13 00:32:00 | 5076.76 | 5090.99 | 5071.90 | 5075.34 | 28.78 | 146167.00 | 5078.77 2014-01-13 00:33:00 | 5085.00 | 5087.54 | 5072.55 | 5074.00 | 12.42 | 63088.07 | 5081.19 2014-01-13 00:34:00 | 5074.10 | 5089.85 | 5074.10 | 5089.85 | 30.45 | 154766.20 | 5083.47 2014-01-13 00:35:00 | 5094.00 | 5097.67 | 5080.00 | 5085.00 | 18.30 | 93199.26 | 5093.41 2014-01-13 00:36:00 | 5094.52 | 5097.17 | 5085.00 | 5095.00 | 29.03 | 147869.19 | 5093.84 2014-01-13 00:37:00 | 5098.00 | 5124.00 | 5097.51 | 5124.00 | 23.32 | 118957.65 | 5101.76 2014-01-13 00:38:00 | 5100.00 | 5116.76 | 5099.40 | 5110.00 | 22.28 | 113732.41 | 5104.69 2014-01-13 00:39:00 | 5110.00 | 5129.04 | 5095.00 | 5111.00 | 35.11 | 179564.55 | 5114.78 2014-01-13 00:40:00 | 5100.00 | 5112.26 | 5096.00 | 5112.26 | 33.14 | 169206.34 | 5106.27 2014-01-13 00:41:00 | 5116.00 | 5119.04 | 5087.00 | 5116.60 | 39.23 | 200547.11 | 5112.48 2014-01-13 00:42:00 | 5116.00 | 5120.00 | 5100.00 | 5103.86 | 44.28 | 226178.81 | 5108.04 2014-01-13 00:43:00 | 5110.00 | 5110.00 | 5100.00 | 5100.00 | 6.61 | 33738.34 | 5101.82 2014-01-13 00:44:00 | 5099.49 | 5118.35 | 5088.00 | 5088.00 | 50.76 | 258895.55 | 5099.98 2014-01-13 00:45:00 | 5100.07 | 5109.00 | 5100.07 | 5105.95 | 16.11 | 82250.43 | 5105.55 2014-01-13 00:46:00 | 5097.01 | 5109.00 | 5097.01 | 5106.20 | 27.68 | 141313.12 | 5105.06 2014-01-13 00:47:00 | 5106.80 | 5106.80 | 5095.10 | 5095.10 | 3.82 | 19454.64 | 5099.51 2014-01-13 00:48:00 | 5102.77 | 5102.77 | 5087.00 | 5087.00 | 28.24 | 143830.58 | 5094.05 2014-01-13 00:49:00 | 5081.00 | 5099.68 | 5081.00 | 5097.37 | 39.72 | 202260.25 | 5092.15 2014-01-13 00:50:00 | 5099.25 | 5099.64 | 5092.67 | 5095.87 | 9.29 | 47342.13 | 5096.58 2014-01-13 00:51:00 | 5099.00 | 5108.12 | 5099.00 | 5105.00 | 19.87 | 101455.87 | 5104.95 2014-01-13 00:52:00 | 5105.00 | 5105.00 | 5090.00 | 5090.00 | 28.20 | 143891.37 | 5102.53 2014-01-13 00:53:00 | 5100.00 | 5108.99 | 5100.00 | 5107.78 | 4.22 | 21521.82 | 5106.01 2014-01-13 00:54:00 | 5101.54 | 5104.87 | 5101.54 | 5104.06 | 10.72 | 54723.70 | 5102.92 2014-01-13 00:55:00 | 5105.00 | 5105.00 | 5092.53 | 5094.63 | 18.74 | 95580.91 | 5100.91 2014-01-13 00:56:00 | 5093.17 | 5098.20 | 5092.00 | 5092.00 | 13.20 | 67250.16 | 5093.94 2014-01-13 00:57:00 | 5099.90 | 5099.90 | 5090.15 | 5099.88 | 32.03 | 163212.53 | 5095.61 2014-01-13 00:58:00 | 5093.97 | 5094.96 | 5081.00 | 5093.89 | 57.08 | 290633.72 | 5091.87 2014-01-13 00:59:00 | 5093.90 | 5100.01 | 5090.00 | 5098.22 | 11.86 | 60426.14 | 5095.38 2014-01-13 01:00:00 | 5090.61 | 5104.80 | 5090.50 | 5104.80 | 44.47 | 226636.99 | 5096.97 2014-01-13 01:01:00 | 5101.96 | 5105.00 | 5099.34 | 5105.00 | 29.74 | 151744.31 | 5102.88 2014-01-13 01:02:00 | 5104.98 | 5105.00 | 5100.11 | 5105.00 | 16.42 | 83833.48 | 5104.33 2014-01-13 01:03:00 | 5104.12 | 5105.00 | 5100.27 | 5105.00 | 35.55 | 181405.42 | 5103.54 2014-01-13 01:04:00 | 5105.00 | 5107.00 | 5100.72 | 5107.00 | 9.84 | 50233.47 | 5106.07 2014-01-13 01:05:00 | 5107.00 | 5115.00 | 5102.86 | 5109.51 | 80.69 | 412160.29 | 5107.82 2014-01-13 01:06:00 | 5106.84 | 5115.00 | 5106.84 | 5115.00 | 35.96 | 183822.49 | 5111.86 2014-01-13 01:07:00 | 5115.00 | 5115.00 | 5111.00 | 5115.00 | 36.71 | 187754.42 | 5114.25 2014-01-13 01:08:00 | 5115.00 | 5123.00 | 5114.28 | 5120.00 | 80.05 | 409535.98 | 5116.19 2014-01-13 01:09:00 | 5123.00 | 5123.00 | 5112.00 | 5121.00 | 54.78 | 280353.15 | 5117.89 2014-01-13 01:10:00 | 5123.00 | 5138.08 | 5123.00 | 5132.99 | 21.60 | 110801.68 | 5128.99 2014-01-13 01:11:00 | 5135.04 | 5139.55 | 5135.04 | 5138.00 | 13.80 | 70892.84 | 5137.16 2014-01-13 01:12:00 | 5140.00 | 5141.83 | 5120.82 | 5127.17 | 36.17 | 185745.65 | 5136.06 2014-01-13 01:13:00 | 5135.78 | 5138.00 | 5125.00 | 5130.00 | 13.75 | 70527.62 | 5131.15 2014-01-13 01:14:00 | 5130.00 | 5134.90 | 5125.01 | 5133.18 | 9.30 | 47714.12 | 5132.21 2014-01-13 01:15:00 | 5134.90 | 5145.88 | 5134.90 | 5140.26 | 21.08 | 108355.83 | 5141.44 2014-01-13 01:16:00 | 5143.73 | 5149.00 | 5140.06 | 5149.00 | 26.74 | 137574.01 | 5145.07 2014-01-13 01:17:00 | 5146.00 | 5150.00 | 5145.00 | 5150.00 | 23.77 | 122340.31 | 5147.49 2014-01-13 01:18:00 | 5148.00 | 5156.98 | 5146.19 | 5156.98 | 34.73 | 178936.69 | 5152.07 2014-01-13 01:19:00 | 5153.84 | 5157.00 | 5150.00 | 5151.43 | 61.90 | 318938.25 | 5152.48 2014-01-13 01:20:00 | 5150.00 | 5151.43 | 5141.00 | 5141.00 | 3.07 | 15803.99 | 5147.88 2014-01-13 01:21:00 | 5141.00 | 5148.96 | 5139.00 | 5146.00 | 25.84 | 132891.35 | 5143.65 2014-01-13 01:22:00 | 5141.00 | 5153.83 | 5141.00 | 5146.40 | 18.38 | 94544.96 | 5145.30 2014-01-13 01:23:00 | 5143.00 | 5156.00 | 5142.50 | 5148.85 | 105.54 | 543361.89 | 5148.35 2014-01-13 01:24:00 | 5153.00 | 5154.00 | 5153.00 | 5154.00 | 3.34 | 17201.75 | 5153.31 2014-01-13 01:25:00 | 5153.99 | 5156.00 | 5150.21 | 5150.61 | 11.77 | 60679.37 | 5154.55 2014-01-13 01:26:00 | 5148.20 | 5148.20 | 5142.50 | 5142.71 | 22.55 | 115994.08 | 5144.09 2014-01-13 01:27:00 | 5145.40 | 5149.98 | 5145.39 | 5149.98 | 8.02 | 41275.69 | 5146.59 2014-01-13 01:28:00 | 5149.00 | 5155.00 | 5149.00 | 5154.79 | 42.26 | 217737.43 | 5152.33 2014-01-13 01:29:00 | 5151.23 | 5155.00 | 5150.00 | 5152.49 | 14.86 | 76562.54 | 5151.91 2014-01-13 01:30:00 | 5152.20 | 5160.00 | 5151.00 | 5160.00 | 21.99 | 113377.35 | 5156.80 2014-01-13 01:31:00 | 5168.66 | 5168.66 | 5154.50 | 5160.25 | 46.06 | 237894.00 | 5164.54 2014-01-13 01:32:00 | 5160.80 | 5167.00 | 5158.86 | 5160.48 | 37.45 | 193361.04 | 5163.04 2014-01-13 01:33:00 | 5164.00 | 5168.00 | 5164.00 | 5168.00 | 14.98 | 77391.62 | 5165.98 2014-01-13 01:34:00 | 5165.31 | 5180.19 | 5165.31 | 5180.19 | 13.45 | 69566.93 | 5172.26 2014-01-13 01:35:00 | 5180.19 | 5180.19 | 5170.00 | 5175.76 | 56.32 | 291336.83 | 5173.25 2014-01-13 01:36:00 | 5175.76 | 5175.76 | 5161.00 | 5161.00 | 15.52 | 80224.65 | 5170.11 2014-01-13 01:37:00 | 5163.40 | 5169.00 | 5162.66 | 5166.73 | 9.72 | 50226.51 | 5165.21 2014-01-13 01:38:00 | 5170.00 | 5177.72 | 5168.00 | 5170.00 | 18.52 | 95793.58 | 5173.56 2014-01-13 01:39:00 | 5169.67 | 5174.94 | 5164.62 | 5169.77 | 50.41 | 260563.55 | 5169.19 2014-01-13 01:40:00 | 5165.34 | 5169.00 | 5164.13 | 5169.00 | 36.45 | 188299.61 | 5166.68 2014-01-13 01:41:00 | 5168.00 | 5169.00 | 5164.37 | 5165.95 | 21.10 | 109013.57 | 5166.03 2014-01-13 01:42:00 | 5164.38 | 5168.95 | 5160.00 | 5160.00 | 39.12 | 202115.73 | 5166.82 2014-01-13 01:43:00 | 5162.01 | 5162.01 | 5148.00 | 5148.00 | 46.68 | 240544.81 | 5153.17 2014-01-13 01:44:00 | 5148.00 | 5156.00 | 5142.88 | 5156.00 | 55.81 | 287356.13 | 5148.64 2014-01-13 01:45:00 | 5152.00 | 5156.00 | 5141.00 | 5149.86 | 10.16 | 52336.39 | 5151.22 2014-01-13 01:46:00 | 5150.53 | 5154.89 | 5142.00 | 5142.00 | 61.91 | 318697.44 | 5147.50 2014-01-13 01:47:00 | 5143.33 | 5149.99 | 5143.33 | 5145.00 | 31.68 | 162983.02 | 5144.50 2014-01-13 01:48:00 | 5143.00 | 5143.00 | 5137.98 | 5137.99 | 11.56 | 59433.20 | 5139.50 2014-01-13 01:49:00 | 5131.00 | 5131.00 | 5128.20 | 5130.00 | 2.28 | 11685.58 | 5129.75 2014-01-13 01:50:00 | 5128.20 | 5130.55 | 5125.02 | 5130.55 | 13.55 | 69460.47 | 5128.13 2014-01-13 01:51:00 | 5128.65 | 5133.91 | 5126.00 | 5130.00 | 11.99 | 61495.65 | 5129.77 2014-01-13 01:52:00 | 5130.00 | 5138.00 | 5130.00 | 5136.00 | 20.08 | 103041.23 | 5132.81 2014-01-13 01:53:00 | 5136.03 | 5143.00 | 5134.26 | 5139.92 | 22.29 | 114554.10 | 5139.26 2014-01-13 01:54:00 | 5136.00 | 5137.00 | 5131.46 | 5137.00 | 26.85 | 137885.33 | 5135.39 2014-01-13 01:55:00 | 5131.50 | 5140.00 | 5131.50 | 5140.00 | 44.55 | 228873.50 | 5137.11 2014-01-13 01:56:00 | 5140.00 | 5147.47 | 5135.00 | 5143.60 | 55.97 | 287684.57 | 5139.98 2014-01-13 01:57:00 | 5140.00 | 5144.81 | 5131.00 | 5131.99 | 56.31 | 289259.17 | 5136.63 2014-01-13 01:58:00 | 5132.00 | 5132.00 | 5131.00 | 5131.00 | 2.93 | 15030.30 | 5131.55 2014-01-13 01:59:00 | 5130.40 | 5134.38 | 5130.00 | 5130.00 | 10.79 | 55351.40 | 5132.26 2014-01-13 02:00:00 | 5135.00 | 5139.00 | 5125.00 | 5125.00 | 45.74 | 234775.15 | 5133.16 2014-01-13 02:01:00 | 5125.00 | 5129.00 | 5106.32 | 5106.32 | 76.40 | 390780.72 | 5114.66 2014-01-13 02:02:00 | 5116.28 | 5116.28 | 5100.00 | 5100.00 | 42.07 | 214773.32 | 5104.78 2014-01-13 02:03:00 | 5097.02 | 5100.00 | 5090.00 | 5090.00 | 25.91 | 131957.77 | 5093.12 2014-01-13 02:04:00 | 5090.00 | 5113.60 | 5090.00 | 5095.01 | 45.67 | 233176.11 | 5105.23 2014-01-13 02:05:00 | 5104.96 | 5105.03 | 5096.01 | 5100.60 | 41.63 | 212359.76 | 5100.88 2014-01-13 02:06:00 | 5103.60 | 5134.00 | 5097.15 | 5113.00 | 38.45 | 196291.52 | 5104.98 2014-01-13 02:07:00 | 5113.00 | 5113.00 | 5111.24 | 5113.00 | 12.24 | 62580.41 | 5111.53 2014-01-13 02:08:00 | 5118.11 | 5120.40 | 5110.00 | 5110.00 | 75.69 | 387167.26 | 5115.37 2014-01-13 02:09:00 | 5110.00 | 5110.00 | 5100.00 | 5104.93 | 40.41 | 206263.37 | 5104.64 2014-01-13 02:10:00 | 5100.00 | 5106.07 | 5089.00 | 5089.00 | 25.51 | 130068.62 | 5098.53 2014-01-13 02:11:00 | 5087.00 | 5095.41 | 5064.00 | 5086.94 | 91.59 | 465508.09 | 5082.52 2014-01-13 02:12:00 | 5080.00 | 5094.58 | 5080.00 | 5081.11 | 25.10 | 127722.32 | 5088.34 2014-01-13 02:13:00 | 5086.44 | 5090.97 | 5081.00 | 5090.00 | 18.86 | 95902.11 | 5084.68 2014-01-13 02:14:00 | 5089.00 | 5089.00 | 5081.50 | 5083.00 | 54.40 | 276650.97 | 5085.12 2014-01-13 02:15:00 | 5081.00 | 5083.00 | 5072.00 | 5080.84 | 43.59 | 221310.52 | 5077.09 2014-01-13 02:16:00 | 5078.98 | 5079.00 | 5074.00 | 5074.00 | 7.85 | 39858.81 | 5074.97 2014-01-13 02:17:00 | 5078.00 | 5078.00 | 5073.00 | 5078.00 | 21.65 | 109879.84 | 5075.05 2014-01-13 02:18:00 | 5076.37 | 5087.86 | 5076.37 | 5083.96 | 40.68 | 206789.91 | 5083.58 2014-01-13 02:19:00 | 5085.54 | 5094.99 | 5085.54 | 5089.00 | 26.49 | 134897.86 | 5092.21 2014-01-13 02:20:00 | 5089.00 | 5094.00 | 5088.08 | 5089.31 | 82.82 | 421734.74 | 5092.06 2014-01-13 02:21:00 | 5089.28 | 5093.83 | 5088.10 | 5090.50 | 71.10 | 361959.79 | 5091.00 2014-01-13 02:22:00 | 5093.00 | 5111.92 | 5093.00 | 5108.42 | 64.31 | 328123.31 | 5102.61 2014-01-13 02:23:00 | 5108.00 | 5108.00 | 5093.00 | 5095.55 | 43.22 | 220360.53 | 5098.93 2014-01-13 02:24:00 | 5097.74 | 5113.00 | 5095.00 | 5103.46 | 41.58 | 212034.07 | 5099.42 2014-01-13 02:25:00 | 5100.00 | 5110.99 | 5100.00 | 5107.27 | 46.28 | 236363.48 | 5107.80 2014-01-13 02:26:00 | 5106.93 | 5111.00 | 5105.00 | 5105.01 | 34.78 | 177622.26 | 5107.61 2014-01-13 02:27:00 | 5111.00 | 5114.87 | 5105.01 | 5114.87 | 27.42 | 140071.40 | 5109.11 2014-01-13 02:28:00 | 5114.00 | 5115.71 | 5114.00 | 5115.71 | 8.60 | 43993.65 | 5115.54 2014-01-13 02:29:00 | 5115.87 | 5116.77 | 5111.00 | 5111.00 | 57.96 | 296451.61 | 5114.41 2014-01-13 02:30:00 | 5115.11 | 5115.11 | 5096.89 | 5102.36 | 18.24 | 93148.40 | 5106.26 2014-01-13 02:31:00 | 5095.83 | 5105.37 | 5095.00 | 5105.37 | 73.70 | 375873.39 | 5100.05 2014-01-13 02:32:00 | 5105.55 | 5115.00 | 5095.37 | 5114.93 | 44.65 | 227899.98 | 5103.80 2014-01-13 02:33:00 | 5109.98 | 5116.66 | 5101.00 | 5105.97 | 50.19 | 256237.51 | 5105.76 2014-01-13 02:34:00 | 5101.00 | 5108.00 | 5101.00 | 5108.00 | 25.15 | 128398.35 | 5104.69 2014-01-13 02:35:00 | 5108.00 | 5108.00 | 5101.25 | 5107.96 | 29.24 | 149252.98 | 5103.71 2014-01-13 02:36:00 | 5101.90 | 5106.98 | 5101.01 | 5105.00 | 11.19 | 57099.56 | 5105.01 2014-01-13 02:37:00 | 5105.00 | 5106.00 | 5101.00 | 5105.00 | 34.63 | 176723.41 | 5102.75 2014-01-13 02:38:00 | 5101.39 | 5108.00 | 5101.01 | 5103.85 | 88.46 | 451452.83 | 5103.53 2014-01-13 02:39:00 | 5105.16 | 5107.64 | 5101.20 | 5105.11 | 105.74 | 539643.27 | 5103.73 2014-01-13 02:40:00 | 5102.00 | 5113.08 | 5101.00 | 5113.08 | 76.59 | 391046.02 | 5105.84 2014-01-13 02:41:00 | 5110.09 | 5117.00 | 5101.05 | 5116.00 | 61.14 | 312433.77 | 5110.39 2014-01-13 02:42:00 | 5116.00 | 5130.00 | 5105.00 | 5128.88 | 73.16 | 374564.76 | 5119.66 2014-01-13 02:43:00 | 5128.29 | 5135.92 | 5120.95 | 5121.00 | 43.33 | 222290.37 | 5129.70 2014-01-13 02:44:00 | 5120.00 | 5129.98 | 5113.00 | 5118.01 | 57.34 | 293632.00 | 5120.71 2014-01-13 02:45:00 | 5119.16 | 5130.00 | 5118.00 | 5130.00 | 38.03 | 194717.87 | 5120.38 2014-01-13 02:46:00 | 5127.00 | 5130.00 | 5124.00 | 5127.66 | 46.93 | 240533.95 | 5125.92 2014-01-13 02:47:00 | 5124.60 | 5127.81 | 5124.07 | 5127.67 | 5.93 | 30396.94 | 5125.10 2014-01-13 02:48:00 | 5125.99 | 5129.00 | 5119.98 | 5128.16 | 28.63 | 146642.47 | 5122.17 2014-01-13 02:49:00 | 5129.00 | 5139.90 | 5126.51 | 5134.76 | 36.17 | 185695.16 | 5133.53 2014-01-13 02:50:00 | 5138.98 | 5140.00 | 5133.39 | 5139.00 | 47.47 | 243812.23 | 5136.13 2014-01-13 02:51:00 | 5134.00 | 5135.00 | 5133.01 | 5133.01 | 3.41 | 17516.78 | 5133.87 2014-01-13 02:52:00 | 5134.50 | 5139.99 | 5127.72 | 5139.99 | 33.14 | 170172.66 | 5134.65 2014-01-13 02:53:00 | 5139.99 | 5140.00 | 5130.05 | 5139.98 | 44.63 | 229272.92 | 5137.54 2014-01-13 02:54:00 | 5139.98 | 5139.98 | 5125.24 | 5125.85 | 20.07 | 102948.16 | 5130.73 2014-01-13 02:55:00 | 5127.39 | 5130.00 | 5125.19 | 5127.59 | 39.62 | 203114.56 | 5127.21 2014-01-13 02:56:00 | 5125.00 | 5126.46 | 5119.00 | 5119.00 | 31.31 | 160335.31 | 5120.90 2014-01-13 02:57:00 | 5119.00 | 5119.87 | 5107.04 | 5112.97 | 63.29 | 323530.98 | 5111.88 2014-01-13 02:58:00 | 5117.00 | 5119.00 | 5108.50 | 5119.00 | 64.24 | 328536.92 | 5114.53 2014-01-13 02:59:00 | 5119.00 | 5126.00 | 5109.00 | 5122.81 | 48.83 | 249987.14 | 5119.85 2014-01-13 03:00:00 | 5121.55 | 5124.97 | 5120.01 | 5123.00 | 46.70 | 239171.14 | 5121.77 2014-01-13 03:01:00 | 5123.00 | 5127.00 | 5115.43 | 5127.00 | 36.36 | 186188.28 | 5120.13 2014-01-13 03:02:00 | 5130.00 | 5140.00 | 5126.78 | 5126.78 | 28.73 | 147483.40 | 5134.14 2014-01-13 03:03:00 | 5133.64 | 5133.64 | 5121.19 | 5130.00 | 61.26 | 313959.66 | 5125.20 2014-01-13 03:04:00 | 5121.97 | 5130.77 | 5120.24 | 5122.93 | 57.40 | 294107.01 | 5124.17 2014-01-13 03:05:00 | 5122.00 | 5129.34 | 5122.00 | 5127.18 | 91.40 | 468486.00 | 5125.89 2014-01-13 03:06:00 | 5124.00 | 5127.78 | 5122.00 | 5122.00 | 31.71 | 162472.80 | 5124.52 2014-01-13 03:07:00 | 5122.95 | 5124.17 | 5120.00 | 5120.00 | 11.49 | 58826.37 | 5121.57 2014-01-13 03:08:00 | 5120.64 | 5120.64 | 5114.04 | 5116.94 | 71.11 | 363908.75 | 5117.19 2014-01-13 03:09:00 | 5115.59 | 5118.49 | 5112.93 | 5112.93 | 45.46 | 232554.32 | 5115.47 2014-01-13 03:10:00 | 5112.56 | 5116.00 | 5110.00 | 5110.00 | 35.22 | 180100.91 | 5113.31 2014-01-13 03:11:00 | 5115.24 | 5116.93 | 5109.13 | 5113.22 | 42.33 | 216401.91 | 5111.90 2014-01-13 03:12:00 | 5114.28 | 5116.99 | 5110.24 | 5116.99 | 77.03 | 393855.77 | 5113.15 2014-01-13 03:13:00 | 5116.00 | 5120.00 | 5116.00 | 5120.00 | 5.89 | 30164.42 | 5118.69 2014-01-13 03:14:00 | 5119.99 | 5119.99 | 5110.52 | 5118.90 | 87.86 | 449375.44 | 5114.73 2014-01-13 03:15:00 | 5116.86 | 5118.88 | 5112.53 | 5118.00 | 40.62 | 207742.90 | 5114.68 2014-01-13 03:16:00 | 5117.95 | 5119.00 | 5113.03 | 5119.00 | 23.62 | 120856.28 | 5116.48 2014-01-13 03:17:00 | 5120.00 | 5120.00 | 5120.00 | 5120.00 | 4.99 | 25543.68 | 5120.00 2014-01-13 03:18:00 | 5120.00 | 5123.00 | 5114.97 | 5114.97 | 11.40 | 58308.21 | 5116.10 2014-01-13 03:19:00 | 5118.62 | 5123.00 | 5117.07 | 5123.00 | 58.19 | 297924.65 | 5120.12 2014-01-13 03:20:00 | 5121.13 | 5124.00 | 5117.11 | 5118.00 | 84.37 | 431984.79 | 5120.12 2014-01-13 03:21:00 | 5120.85 | 5124.69 | 5120.23 | 5122.59 | 49.56 | 253902.09 | 5122.82 2014-01-13 03:22:00 | 5123.27 | 5124.70 | 5116.00 | 5116.95 | 66.72 | 341692.36 | 5120.90 2014-01-13 03:23:00 | 5118.00 | 5118.10 | 5118.00 | 5118.10 | 0.40 | 2047.22 | 5118.05 2014-01-13 03:24:00 | 5119.99 | 5124.70 | 5118.02 | 5124.70 | 17.78 | 91013.44 | 5119.73 2014-01-13 03:25:00 | 5122.00 | 5123.60 | 5116.67 | 5122.51 | 96.34 | 493306.52 | 5120.26 2014-01-13 03:26:00 | 5124.00 | 5124.06 | 5116.04 | 5122.05 | 46.73 | 239303.21 | 5121.52 2014-01-13 03:27:00 | 5124.70 | 5129.47 | 5117.63 | 5118.08 | 46.63 | 238767.38 | 5120.91 2014-01-13 03:28:00 | 5130.00 | 5130.00 | 5118.01 | 5125.00 | 46.80 | 239828.27 | 5124.21 2014-01-13 03:29:00 | 5122.30 | 5132.00 | 5118.00 | 5122.52 | 19.16 | 98158.38 | 5122.29 2014-01-13 03:30:00 | 5122.16 | 5124.20 | 5118.28 | 5119.42 | 78.12 | 400053.34 | 5121.21 2014-01-13 03:31:00 | 5124.00 | 5124.00 | 5119.00 | 5121.57 | 44.94 | 230162.27 | 5121.89 2014-01-13 03:32:00 | 5121.00 | 5124.00 | 5120.00 | 5124.00 | 5.98 | 30621.03 | 5121.43 2014-01-13 03:33:00 | 5123.00 | 5123.00 | 5123.00 | 5123.00 | 1.00 | 5123.00 | 5123.00 2014-01-13 03:34:00 | 5124.00 | 5124.00 | 5124.00 | 5124.00 | 2.00 | 10248.00 | 5124.00 2014-01-13 03:35:00 | 5124.47 | 5124.47 | 5121.00 | 5121.00 | 2.41 | 12346.26 | 5122.93 2014-01-13 03:36:00 | 5121.82 | 5131.66 | 5120.00 | 5131.19 | 97.26 | 498450.42 | 5124.93 2014-01-13 03:37:00 | 5130.00 | 5137.41 | 5125.00 | 5133.82 | 16.01 | 82145.59 | 5131.85 2014-01-13 03:38:00 | 5133.36 | 5137.52 | 5130.00 | 5137.52 | 57.08 | 293060.79 | 5134.12 2014-01-13 03:39:00 | 5138.00 | 5148.00 | 5133.01 | 5148.00 | 8.49 | 43638.73 | 5140.62 2014-01-13 03:40:00 | 5143.93 | 5153.93 | 5143.25 | 5149.08 | 67.57 | 347835.58 | 5147.71 2014-01-13 03:41:00 | 5148.66 | 5160.00 | 5148.01 | 5158.98 | 61.42 | 316691.62 | 5155.91 2014-01-13 03:42:00 | 5158.99 | 5160.00 | 5150.71 | 5160.00 | 47.00 | 242277.82 | 5155.29 2014-01-13 03:43:00 | 5154.83 | 5165.00 | 5152.18 | 5157.18 | 44.45 | 229112.87 | 5154.98 2014-01-13 03:44:00 | 5155.44 | 5161.79 | 5150.00 | 5150.00 | 35.41 | 182528.27 | 5155.00 2014-01-13 03:45:00 | 5149.99 | 5155.00 | 5134.39 | 5154.00 | 60.29 | 310145.93 | 5144.66 2014-01-13 03:46:00 | 5154.00 | 5154.00 | 5149.00 | 5149.00 | 35.98 | 185371.89 | 5152.22 2014-01-13 03:47:00 | 5149.00 | 5149.00 | 5141.00 | 5141.00 | 25.18 | 129578.31 | 5145.47 2014-01-13 03:48:00 | 5141.00 | 5142.04 | 5139.63 | 5142.04 | 22.01 | 113147.29 | 5141.66 2014-01-13 03:49:00 | 5140.00 | 5147.77 | 5140.00 | 5142.84 | 72.21 | 371403.80 | 5143.53 2014-01-13 03:50:00 | 5145.40 | 5148.94 | 5140.06 | 5148.94 | 58.88 | 303002.13 | 5145.92 2014-01-13 03:51:00 | 5145.00 | 5145.00 | 5141.04 | 5142.99 | 29.30 | 150712.89 | 5143.26 2014-01-13 03:52:00 | 5143.92 | 5144.90 | 5140.06 | 5144.30 | 65.91 | 338963.17 | 5142.90 2014-01-13 03:53:00 | 5145.00 | 5145.00 | 5141.40 | 5142.31 | 65.48 | 336763.58 | 5143.00 2014-01-13 03:54:00 | 5141.52 | 5144.98 | 5139.75 | 5141.60 | 116.55 | 599305.59 | 5142.05 2014-01-13 03:55:00 | 5145.00 | 5145.00 | 5140.00 | 5143.78 | 53.35 | 274363.35 | 5142.51 2014-01-13 03:56:00 | 5145.00 | 5148.60 | 5143.01 | 5144.92 | 54.79 | 281963.22 | 5145.97 2014-01-13 03:57:00 | 5143.71 | 5148.93 | 5139.63 | 5139.63 | 30.16 | 155106.57 | 5143.30 2014-01-13 03:58:00 | 5138.00 | 5144.99 | 5127.62 | 5131.22 | 77.59 | 398479.18 | 5135.50 2014-01-13 03:59:00 | 5130.00 | 5139.76 | 5120.00 | 5120.00 | 30.95 | 158784.71 | 5130.20 2014-01-13 04:00:00 | 5119.99 | 5120.00 | 5109.96 | 5109.96 | 12.86 | 65758.76 | 5115.42 2014-01-13 04:01:00 | 5105.00 | 5109.95 | 5085.00 | 5085.00 | 66.59 | 339602.46 | 5099.98 2014-01-13 04:02:00 | 5099.93 | 5109.96 | 5080.00 | 5090.00 | 42.87 | 218225.48 | 5089.93 2014-01-13 04:03:00 | 5085.00 | 5099.98 | 5081.27 | 5095.39 | 57.42 | 292215.10 | 5089.53 2014-01-13 04:04:00 | 5090.01 | 5097.49 | 5090.01 | 5091.44 | 10.51 | 53547.85 | 5096.88 2014-01-13 04:05:00 | 5091.44 | 5093.49 | 5089.00 | 5089.00 | 21.78 | 110877.03 | 5090.31 2014-01-13 04:06:00 | 5088.02 | 5100.00 | 5088.02 | 5099.68 | 9.15 | 46623.52 | 5097.14 2014-01-13 04:07:00 | 5097.33 | 5100.00 | 5095.00 | 5095.10 | 38.07 | 194042.22 | 5097.65 2014-01-13 04:08:00 | 5095.00 | 5099.00 | 5092.62 | 5096.03 | 11.97 | 61015.05 | 5096.91 2014-01-13 04:09:00 | 5093.80 | 5120.00 | 5092.51 | 5093.00 | 30.32 | 154749.59 | 5103.37 2014-01-13 04:10:00 | 5090.00 | 5105.00 | 5085.00 | 5105.00 | 16.11 | 82010.67 | 5089.40 2014-01-13 04:11:00 | 5090.00 | 5098.54 | 5090.00 | 5093.58 | 17.40 | 88636.63 | 5093.18 2014-01-13 04:12:00 | 5087.00 | 5090.00 | 5085.00 | 5085.00 | 29.70 | 151110.97 | 5088.08 2014-01-13 04:13:00 | 5084.47 | 5098.00 | 5071.00 | 5098.00 | 46.12 | 234297.39 | 5080.72 2014-01-13 04:14:00 | 5080.00 | 5080.00 | 5071.10 | 5072.00 | 23.54 | 119481.09 | 5076.31 2014-01-13 04:15:00 | 5075.55 | 5081.00 | 5075.00 | 5081.00 | 3.34 | 16947.86 | 5078.77 2014-01-13 04:16:00 | 5080.55 | 5080.55 | 5073.45 | 5073.47 | 23.10 | 117257.74 | 5076.75 2014-01-13 04:17:00 | 5075.00 | 5080.00 | 5073.00 | 5080.00 | 18.06 | 91675.48 | 5077.29 2014-01-13 04:18:00 | 5078.66 | 5081.00 | 5074.18 | 5080.00 | 50.83 | 258042.10 | 5076.87 2014-01-13 04:19:00 | 5075.40 | 5082.61 | 5074.51 | 5082.61 | 9.07 | 46056.95 | 5080.18 2014-01-13 04:20:00 | 5083.12 | 5100.00 | 5082.06 | 5083.09 | 50.22 | 255629.93 | 5090.30 2014-01-13 04:21:00 | 5098.73 | 5099.00 | 5082.06 | 5092.34 | 62.09 | 316020.73 | 5089.72 2014-01-13 04:22:00 | 5098.00 | 5099.00 | 5082.80 | 5097.87 | 12.35 | 62866.24 | 5089.97 2014-01-13 04:23:00 | 5093.34 | 5094.99 | 5083.41 | 5083.41 | 32.98 | 167773.80 | 5086.83 2014-01-13 04:24:00 | 5090.44 | 5094.99 | 5086.08 | 5088.00 | 15.26 | 77674.77 | 5089.76 2014-01-13 04:25:00 | 5094.99 | 5097.88 | 5094.99 | 5097.88 | 12.13 | 61805.13 | 5095.23 2014-01-13 04:26:00 | 5097.88 | 5110.00 | 5096.78 | 5108.55 | 36.54 | 186477.16 | 5102.81 2014-01-13 04:27:00 | 5100.01 | 5110.00 | 5098.92 | 5101.35 | 36.61 | 186836.02 | 5103.55 2014-01-13 04:28:00 | 5103.00 | 5103.89 | 5100.00 | 5100.00 | 3.21 | 16355.26 | 5101.45 2014-01-13 04:29:00 | 5100.00 | 5105.00 | 5099.00 | 5099.00 | 13.84 | 70579.10 | 5101.12 2014-01-13 04:30:00 | 5103.66 | 5104.00 | 5100.43 | 5100.53 | 26.29 | 134136.29 | 5102.57 2014-01-13 04:31:00 | 5101.01 | 5101.01 | 5100.00 | 5100.00 | 3.82 | 19456.67 | 5100.04 2014-01-13 04:32:00 | 5099.00 | 5102.50 | 5086.10 | 5088.83 | 32.75 | 166833.84 | 5093.54 2014-01-13 04:33:00 | 5089.19 | 5102.98 | 5086.00 | 5093.83 | 21.74 | 110649.56 | 5090.14 2014-01-13 04:34:00 | 5098.98 | 5098.98 | 5093.51 | 5098.31 | 32.99 | 168069.62 | 5095.03 2014-01-13 04:35:00 | 5091.73 | 5096.71 | 5090.00 | 5094.72 | 15.55 | 79204.76 | 5092.24 2014-01-13 04:36:00 | 5088.56 | 5095.00 | 5085.00 | 5095.00 | 13.00 | 66191.54 | 5091.66 2014-01-13 04:37:00 | 5093.00 | 5094.59 | 5086.32 | 5093.27 | 19.94 | 101515.87 | 5092.09 2014-01-13 04:38:00 | 5086.02 | 5094.99 | 5085.00 | 5085.40 | 26.11 | 132882.68 | 5089.93 2014-01-13 04:39:00 | 5095.00 | 5096.00 | 5095.00 | 5095.00 | 2.40 | 12208.81 | 5095.50 2014-01-13 04:40:00 | 5094.00 | 5094.00 | 5090.10 | 5090.10 | 30.30 | 154255.96 | 5091.80 2014-01-13 04:41:00 | 5092.60 | 5093.84 | 5090.00 | 5090.00 | 14.36 | 73097.83 | 5092.15 2014-01-13 04:42:00 | 5090.00 | 5092.30 | 5090.00 | 5092.30 | 10.15 | 51674.98 | 5091.13 2014-01-13 04:43:00 | 5091.00 | 5091.00 | 5085.69 | 5088.57 | 8.63 | 43912.21 | 5088.91 2014-01-13 04:44:00 | 5085.10 | 5090.00 | 5078.00 | 5078.00 | 22.87 | 116241.14 | 5083.14 2014-01-13 04:45:00 | 5078.00 | 5078.00 | 5069.53 | 5076.00 | 45.90 | 232883.65 | 5073.94 2014-01-13 04:46:00 | 5070.00 | 5075.53 | 5069.00 | 5075.29 | 33.66 | 170752.93 | 5073.63 2014-01-13 04:47:00 | 5070.03 | 5074.26 | 5068.12 | 5068.12 | 18.32 | 92931.71 | 5071.86 2014-01-13 04:48:00 | 5070.00 | 5070.00 | 5050.00 | 5059.00 | 22.50 | 113864.97 | 5061.12 2014-01-13 04:49:00 | 5064.00 | 5070.87 | 5059.00 | 5070.00 | 30.58 | 154948.18 | 5067.14 2014-01-13 04:50:00 | 5070.00 | 5070.00 | 5065.00 | 5070.00 | 31.93 | 161787.77 | 5067.59 2014-01-13 04:51:00 | 5069.00 | 5075.00 | 5067.25 | 5075.00 | 17.81 | 90305.23 | 5069.91 2014-01-13 04:52:00 | 5075.00 | 5082.28 | 5075.00 | 5081.28 | 22.25 | 113058.79 | 5080.61 2014-01-13 04:53:00 | 5080.01 | 5082.00 | 5073.47 | 5075.00 | 10.87 | 55162.10 | 5076.58 2014-01-13 04:54:00 | 5074.65 | 5077.71 | 5071.28 | 5073.51 | 16.35 | 82959.74 | 5074.30 2014-01-13 04:55:00 | 5074.53 | 5076.00 | 5071.44 | 5075.00 | 5.14 | 26061.82 | 5074.34 2014-01-13 04:56:00 | 5075.00 | 5080.00 | 5075.00 | 5075.00 | 17.01 | 86384.59 | 5078.16 2014-01-13 04:57:00 | 5073.29 | 5079.50 | 5071.00 | 5071.00 | 45.06 | 228658.90 | 5074.21 2014-01-13 04:58:00 | 5071.00 | 5078.05 | 5068.93 | 5078.05 | 21.84 | 110799.08 | 5073.45 2014-01-13 04:59:00 | 5074.24 | 5076.80 | 5065.00 | 5070.00 | 10.62 | 53866.78 | 5070.77 2014-01-13 05:00:00 | 5065.00 | 5070.82 | 5065.00 | 5066.07 | 35.43 | 179541.83 | 5067.37 2014-01-13 05:01:00 | 5071.00 | 5071.00 | 5059.40 | 5060.00 | 29.06 | 147152.41 | 5063.22 2014-01-13 05:02:00 | 5060.00 | 5063.00 | 5059.20 | 5063.00 | 4.05 | 20469.02 | 5060.33 2014-01-13 05:03:00 | 5062.00 | 5069.75 | 5060.00 | 5065.95 | 35.93 | 181995.94 | 5065.86 2014-01-13 05:04:00 | 5068.75 | 5070.00 | 5066.06 | 5066.62 | 49.99 | 253343.41 | 5067.78 2014-01-13 05:05:00 | 5066.62 | 5068.28 | 5060.00 | 5068.07 | 35.81 | 181361.91 | 5063.99 2014-01-13 05:06:00 | 5069.27 | 5077.97 | 5065.00 | 5074.14 | 18.25 | 92581.22 | 5072.11 2014-01-13 05:07:00 | 5076.00 | 5080.60 | 5076.00 | 5080.00 | 9.21 | 46783.73 | 5079.12 2014-01-13 05:08:00 | 5078.80 | 5083.89 | 5078.00 | 5081.00 | 22.99 | 116778.05 | 5080.18 2014-01-13 05:09:00 | 5079.62 | 5084.00 | 5072.00 | 5072.00 | 36.53 | 185522.87 | 5078.78 2014-01-13 05:10:00 | 5073.00 | 5077.47 | 5072.01 | 5077.45 | 20.98 | 106491.60 | 5074.90 2014-01-13 05:11:00 | 5075.40 | 5077.93 | 5069.87 | 5069.87 | 23.29 | 118149.22 | 5073.83 2014-01-13 05:12:00 | 5069.87 | 5070.00 | 5065.00 | 5069.99 | 28.66 | 145238.42 | 5068.34 2014-01-13 05:13:00 | 5069.00 | 5069.00 | 5065.86 | 5067.01 | 8.33 | 42195.84 | 5067.35 2014-01-13 05:14:00 | 5067.41 | 5069.00 | 5065.10 | 5065.10 | 36.31 | 183941.97 | 5066.43 2014-01-13 05:15:00 | 5065.10 | 5070.00 | 5065.01 | 5070.00 | 21.88 | 110870.10 | 5066.96 2014-01-13 05:16:00 | 5069.32 | 5076.59 | 5066.60 | 5066.60 | 25.47 | 129198.80 | 5072.39 2014-01-13 05:17:00 | 5072.10 | 5076.63 | 5066.90 | 5068.56 | 28.84 | 146205.04 | 5069.00 2014-01-13 05:18:00 | 5066.82 | 5073.00 | 5066.00 | 5066.20 | 26.72 | 135466.39 | 5069.66 2014-01-13 05:19:00 | 5068.40 | 5073.00 | 5068.40 | 5070.00 | 9.07 | 45970.27 | 5070.62 2014-01-13 05:20:00 | 5070.44 | 5076.99 | 5070.00 | 5076.99 | 43.20 | 219172.24 | 5073.43 2014-01-13 05:21:00 | 5076.65 | 5076.99 | 5068.10 | 5068.10 | 24.62 | 124917.28 | 5072.99 2014-01-13 05:22:00 | 5068.79 | 5073.35 | 5068.78 | 5070.00 | 20.43 | 103603.52 | 5072.14 2014-01-13 05:23:00 | 5070.00 | 5070.00 | 5050.00 | 5050.00 | 70.79 | 357901.80 | 5055.82 2014-01-13 05:24:00 | 5050.00 | 5050.68 | 5022.00 | 5022.00 | 24.55 | 123792.56 | 5042.67 2014-01-13 05:25:00 | 5021.99 | 5040.00 | 5001.00 | 5033.00 | 42.16 | 211511.16 | 5016.39 2014-01-13 05:26:00 | 5017.00 | 5034.72 | 5013.00 | 5017.00 | 34.16 | 171687.65 | 5025.54 2014-01-13 05:27:00 | 5035.00 | 5038.95 | 5025.00 | 5025.00 | 6.59 | 33124.21 | 5028.73 2014-01-13 05:28:00 | 5018.03 | 5025.00 | 5010.00 | 5013.00 | 65.66 | 329421.13 | 5017.30 2014-01-13 05:29:00 | 5013.00 | 5020.00 | 5011.00 | 5013.01 | 40.17 | 201432.52 | 5014.13 2014-01-13 05:30:00 | 5013.01 | 5022.55 | 5013.01 | 5020.00 | 42.52 | 213410.80 | 5018.60 2014-01-13 05:31:00 | 5020.00 | 5035.00 | 5015.00 | 5023.00 | 17.67 | 88825.81 | 5026.07 2014-01-13 05:32:00 | 5029.99 | 5035.00 | 5016.01 | 5022.00 | 41.54 | 208805.52 | 5026.37 2014-01-13 05:33:00 | 5022.08 | 5026.08 | 5018.00 | 5025.95 | 37.04 | 185997.55 | 5021.94 2014-01-13 05:34:00 | 5026.14 | 5033.22 | 5016.00 | 5025.00 | 55.01 | 276482.96 | 5026.14 2014-01-13 05:35:00 | 5024.92 | 5029.00 | 5017.01 | 5023.46 | 33.17 | 166712.90 | 5026.47 2014-01-13 05:36:00 | 5022.40 | 5024.10 | 5012.00 | 5012.00 | 22.01 | 110429.26 | 5018.37 2014-01-13 05:37:00 | 5012.00 | 5012.00 | 5003.20 | 5003.20 | 33.89 | 169739.51 | 5008.10 2014-01-13 05:38:00 | 5003.00 | 5008.99 | 4999.00 | 4999.00 | 66.03 | 330192.39 | 5000.41 2014-01-13 05:39:00 | 4990.00 | 4992.05 | 4974.50 | 4975.00 | 39.37 | 196298.99 | 4985.50 2014-01-13 05:40:00 | 4975.00 | 4989.00 | 4975.00 | 4980.02 | 28.43 | 141619.92 | 4980.83 2014-01-13 05:41:00 | 4987.99 | 4989.00 | 4975.00 | 4979.00 | 24.22 | 120645.72 | 4981.65 2014-01-13 05:42:00 | 4975.00 | 4980.00 | 4969.50 | 4970.28 | 39.84 | 198206.97 | 4975.70 2014-01-13 05:43:00 | 4970.28 | 4970.28 | 4952.00 | 4952.00 | 36.07 | 179129.96 | 4965.90 2014-01-13 05:44:00 | 4965.00 | 4971.00 | 4941.01 | 4941.01 | 39.85 | 197283.66 | 4950.78 2014-01-13 05:45:00 | 4945.00 | 4949.00 | 4930.00 | 4930.00 | 12.56 | 62034.35 | 4937.86 2014-01-13 05:46:00 | 4939.99 | 4939.99 | 4916.73 | 4920.00 | 48.22 | 237329.58 | 4921.81 2014-01-13 05:47:00 | 4916.00 | 4940.00 | 4916.00 | 4930.00 | 41.22 | 203112.45 | 4927.88 2014-01-13 05:48:00 | 4933.00 | 4945.00 | 4922.28 | 4937.37 | 16.50 | 81397.85 | 4934.70 2014-01-13 05:49:00 | 4936.75 | 4936.75 | 4922.00 | 4925.01 | 13.33 | 65654.03 | 4926.02 2014-01-13 05:50:00 | 4930.00 | 4938.00 | 4926.00 | 4938.00 | 33.57 | 165621.16 | 4933.17 2014-01-13 05:51:00 | 4931.00 | 4940.00 | 4928.10 | 4936.87 | 35.92 | 177183.30 | 4933.13 2014-01-13 05:52:00 | 4938.31 | 4940.00 | 4924.60 | 4929.96 | 66.31 | 327173.36 | 4934.00 2014-01-13 05:53:00 | 4929.96 | 4930.12 | 4910.00 | 4915.00 | 20.57 | 101271.63 | 4923.27 2014-01-13 05:54:00 | 4915.00 | 4915.00 | 4900.00 | 4900.00 | 121.08 | 593646.39 | 4902.81 2014-01-13 05:55:00 | 4910.00 | 4910.00 | 4900.00 | 4900.01 | 85.27 | 417882.06 | 4900.52 2014-01-13 05:56:00 | 4904.69 | 4908.35 | 4880.03 | 4880.03 | 104.00 | 509319.16 | 4897.30 2014-01-13 05:57:00 | 4883.00 | 4887.00 | 4870.69 | 4870.69 | 20.31 | 99134.67 | 4880.84 2014-01-13 05:58:00 | 4870.69 | 4870.69 | 4845.00 | 4858.00 | 49.78 | 241767.47 | 4856.91 2014-01-13 05:59:00 | 4858.00 | 4870.00 | 4851.00 | 4870.00 | 48.99 | 237974.74 | 4857.92 2014-01-13 06:00:00 | 4870.00 | 4898.32 | 4861.00 | 4870.00 | 27.14 | 132234.25 | 4871.58 2014-01-13 06:01:00 | 4870.00 | 4871.00 | 4841.32 | 4860.00 | 143.40 | 696938.58 | 4860.07 2014-01-13 06:02:00 | 4860.00 | 4950.00 | 4860.00 | 4917.00 | 79.31 | 387759.52 | 4889.41 2014-01-13 06:03:00 | 4880.01 | 4929.00 | 4880.00 | 4891.00 | 44.49 | 218004.83 | 4900.31 2014-01-13 06:04:00 | 4899.40 | 4901.85 | 4885.10 | 4900.00 | 65.52 | 320535.92 | 4892.48 2014-01-13 06:05:00 | 4898.00 | 4915.00 | 4885.10 | 4888.00 | 42.50 | 208111.13 | 4896.96 2014-01-13 06:06:00 | 4908.99 | 4914.99 | 4885.10 | 4910.00 | 63.95 | 313466.85 | 4902.06 2014-01-13 06:07:00 | 4910.00 | 4916.99 | 4900.00 | 4900.00 | 19.88 | 97467.97 | 4903.06 2014-01-13 06:08:00 | 4900.00 | 4905.00 | 4897.71 | 4903.13 | 46.86 | 229677.17 | 4901.77 2014-01-13 06:09:00 | 4905.00 | 4910.00 | 4905.00 | 4910.00 | 55.89 | 274294.35 | 4907.40 2014-01-13 06:10:00 | 4912.51 | 4912.74 | 4905.00 | 4905.00 | 48.98 | 240329.48 | 4906.39 2014-01-13 06:11:00 | 4905.00 | 4905.00 | 4902.00 | 4905.00 | 21.15 | 103700.79 | 4904.04 2014-01-13 06:12:00 | 4905.00 | 4910.00 | 4902.01 | 4910.00 | 20.43 | 100250.91 | 4908.00 2014-01-13 06:13:00 | 4910.00 | 4915.00 | 4909.00 | 4914.99 | 61.74 | 303319.34 | 4912.93 2014-01-13 06:14:00 | 4914.99 | 4916.00 | 4910.00 | 4916.00 | 49.96 | 245402.21 | 4912.47 2014-01-13 06:15:00 | 4915.38 | 4930.00 | 4915.38 | 4928.00 | 50.48 | 248528.32 | 4922.91 2014-01-13 06:16:00 | 4929.00 | 4940.10 | 4929.00 | 4934.00 | 46.95 | 231725.19 | 4936.10 2014-01-13 06:17:00 | 4930.00 | 4960.00 | 4930.00 | 4959.99 | 28.15 | 139429.46 | 4952.91 2014-01-13 06:18:00 | 4960.00 | 4980.00 | 4960.00 | 4960.00 | 92.99 | 461846.42 | 4966.52 2014-01-13 06:19:00 | 4960.00 | 4960.00 | 4940.00 | 4940.00 | 78.20 | 386845.03 | 4946.87 2014-01-13 06:20:00 | 4940.00 | 4957.07 | 4933.00 | 4944.44 | 56.54 | 279420.79 | 4941.74 2014-01-13 06:21:00 | 4945.30 | 4959.00 | 4945.30 | 4948.03 | 17.71 | 87642.85 | 4949.06 2014-01-13 06:22:00 | 4951.70 | 4958.00 | 4949.61 | 4957.90 | 26.82 | 132861.49 | 4954.19 2014-01-13 06:23:00 | 4958.00 | 4961.00 | 4957.90 | 4961.00 | 26.50 | 131398.61 | 4959.19 2014-01-13 06:24:00 | 4965.51 | 4974.99 | 4958.00 | 4958.00 | 57.69 | 286430.96 | 4965.00 2014-01-13 06:25:00 | 4963.00 | 4963.00 | 4950.00 | 4958.52 | 72.84 | 360981.91 | 4955.68 2014-01-13 06:26:00 | 4950.00 | 4960.00 | 4940.00 | 4960.00 | 47.51 | 234996.56 | 4946.36 2014-01-13 06:27:00 | 4938.00 | 4954.91 | 4930.01 | 4930.01 | 17.45 | 86337.35 | 4947.42 2014-01-13 06:28:00 | 4930.00 | 4949.88 | 4920.01 | 4949.51 | 22.23 | 109831.47 | 4940.91 2014-01-13 06:29:00 | 4950.00 | 4950.00 | 4922.01 | 4930.00 | 33.70 | 166293.44 | 4934.96 2014-01-13 06:30:00 | 4940.00 | 4949.00 | 4930.00 | 4939.96 | 33.74 | 166613.13 | 4937.71 2014-01-13 06:31:00 | 4936.58 | 4938.84 | 4920.00 | 4920.00 | 57.03 | 280976.37 | 4926.90 2014-01-13 06:32:00 | 4920.00 | 4920.00 | 4910.90 | 4919.00 | 36.75 | 180659.75 | 4915.91 2014-01-13 06:33:00 | 4918.99 | 4918.99 | 4911.05 | 4918.90 | 6.06 | 29774.53 | 4917.35 2014-01-13 06:34:00 | 4918.96 | 4920.00 | 4915.00 | 4920.00 | 35.17 | 172954.51 | 4918.37 2014-01-13 06:35:00 | 4920.05 | 4935.03 | 4920.05 | 4935.03 | 56.81 | 279953.79 | 4927.64 2014-01-13 06:36:00 | 4935.03 | 4950.00 | 4927.19 | 4946.90 | 53.49 | 263963.98 | 4934.83 2014-01-13 06:37:00 | 4940.00 | 4940.00 | 4922.00 | 4922.00 | 42.51 | 209722.45 | 4933.02 2014-01-13 06:38:00 | 4938.00 | 4939.00 | 4920.00 | 4920.00 | 13.84 | 68165.39 | 4925.96 2014-01-13 06:39:00 | 4920.00 | 4927.98 | 4920.00 | 4927.71 | 29.87 | 147089.97 | 4924.34 2014-01-13 06:40:00 | 4927.27 | 4927.27 | 4918.00 | 4919.37 | 18.94 | 93218.15 | 4921.76 2014-01-13 06:41:00 | 4920.00 | 4927.00 | 4912.80 | 4913.00 | 14.83 | 72921.34 | 4917.48 2014-01-13 06:42:00 | 4918.06 | 4926.00 | 4916.32 | 4922.99 | 20.73 | 101995.50 | 4919.48 2014-01-13 06:43:00 | 4919.46 | 4928.00 | 4917.99 | 4928.00 | 52.44 | 258093.02 | 4921.40 2014-01-13 06:44:00 | 4927.20 | 4927.20 | 4920.00 | 4922.60 | 26.44 | 130147.98 | 4921.64 2014-01-13 06:45:00 | 4920.00 | 4923.86 | 4916.20 | 4921.40 | 5.66 | 27824.81 | 4920.39 2014-01-13 06:46:00 | 4920.00 | 4920.00 | 4916.22 | 4916.22 | 0.61 | 3010.99 | 4919.93 2014-01-13 06:47:00 | 4916.22 | 4916.22 | 4900.01 | 4905.90 | 67.84 | 332920.57 | 4907.22 2014-01-13 06:48:00 | 4910.61 | 4913.93 | 4901.01 | 4902.00 | 74.32 | 364541.65 | 4904.90 2014-01-13 06:49:00 | 4909.30 | 4912.00 | 4902.00 | 4909.99 | 78.12 | 383274.55 | 4906.10 2014-01-13 06:50:00 | 4909.96 | 4920.00 | 4902.00 | 4920.00 | 23.47 | 115253.42 | 4910.67 2014-01-13 06:51:00 | 4919.56 | 4928.00 | 4916.43 | 4926.00 | 41.72 | 205357.36 | 4922.51 2014-01-13 06:52:00 | 4927.49 | 4939.99 | 4927.49 | 4929.98 | 23.14 | 114180.61 | 4934.55 2014-01-13 06:53:00 | 4931.00 | 4938.00 | 4912.99 | 4913.00 | 50.93 | 251059.04 | 4929.69 2014-01-13 06:54:00 | 4913.00 | 4922.65 | 4913.00 | 4920.00 | 77.37 | 380591.36 | 4919.17 2014-01-13 06:55:00 | 4916.00 | 4920.00 | 4916.00 | 4920.00 | 14.89 | 73213.87 | 4916.65 2014-01-13 06:56:00 | 4920.00 | 4923.20 | 4915.03 | 4919.90 | 55.76 | 274278.85 | 4918.83 2014-01-13 06:57:00 | 4917.00 | 4919.90 | 4914.02 | 4914.02 | 38.95 | 191544.28 | 4917.57 2014-01-13 06:58:00 | 4914.02 | 4919.00 | 4914.02 | 4916.61 | 65.72 | 323153.65 | 4916.90 2014-01-13 06:59:00 | 4915.00 | 4929.00 | 4914.00 | 4929.00 | 55.82 | 274861.64 | 4924.42 2014-01-13 07:00:00 | 4929.00 | 4929.00 | 4926.86 | 4929.00 | 3.50 | 17226.21 | 4928.82 2014-01-13 07:01:00 | 4929.98 | 4939.00 | 4929.98 | 4929.99 | 2.25 | 11127.07 | 4936.59 2014-01-13 07:02:00 | 4938.00 | 4950.00 | 4930.60 | 4945.27 | 61.98 | 306193.18 | 4940.43 2014-01-13 07:03:00 | 4940.00 | 4945.95 | 4938.92 | 4939.94 | 57.25 | 282935.29 | 4942.27 2014-01-13 07:04:00 | 4945.00 | 4945.00 | 4931.00 | 4939.40 | 77.41 | 382113.00 | 4935.97 2014-01-13 07:05:00 | 4939.00 | 4940.00 | 4908.00 | 4939.83 | 28.39 | 139816.45 | 4925.20 2014-01-13 07:06:00 | 4939.99 | 4943.78 | 4933.36 | 4943.24 | 52.08 | 257232.93 | 4939.38 2014-01-13 07:07:00 | 4941.80 | 4955.00 | 4941.80 | 4949.52 | 62.80 | 310716.10 | 4947.87 2014-01-13 07:08:00 | 4946.71 | 4953.39 | 4940.87 | 4940.87 | 32.35 | 159971.48 | 4945.63 2014-01-13 07:09:00 | 4940.00 | 4944.00 | 4932.02 | 4932.02 | 45.12 | 222730.64 | 4936.52 2014-01-13 07:10:00 | 4934.50 | 4938.94 | 4932.00 | 4938.38 | 46.63 | 230177.37 | 4936.67 2014-01-13 07:11:00 | 4939.00 | 4953.71 | 4934.78 | 4951.74 | 64.16 | 317155.80 | 4943.51 2014-01-13 07:12:00 | 4939.80 | 4949.13 | 4936.39 | 4943.71 | 26.78 | 132400.68 | 4943.46 2014-01-13 07:13:00 | 4939.27 | 4945.00 | 4939.27 | 4940.00 | 3.66 | 18083.99 | 4940.98 2014-01-13 07:14:00 | 4940.00 | 4950.00 | 4935.00 | 4949.00 | 36.52 | 180509.69 | 4942.90 2014-01-13 07:15:00 | 4942.18 | 4950.00 | 4940.00 | 4943.01 | 72.75 | 359847.94 | 4946.16 2014-01-13 07:16:00 | 4940.00 | 4942.97 | 4930.00 | 4932.95 | 59.28 | 292598.70 | 4936.21 2014-01-13 07:17:00 | 4930.59 | 4932.65 | 4928.01 | 4928.02 | 7.17 | 35363.79 | 4930.13 2014-01-13 07:18:00 | 4921.78 | 4931.56 | 4921.63 | 4925.19 | 72.38 | 356695.56 | 4927.96 2014-01-13 07:19:00 | 4927.64 | 4932.00 | 4927.64 | 4932.00 | 7.21 | 35543.86 | 4928.43 2014-01-13 07:20:00 | 4932.00 | 4932.00 | 4922.00 | 4925.00 | 7.39 | 36400.44 | 4924.97 2014-01-13 07:21:00 | 4925.00 | 4929.99 | 4911.02 | 4911.02 | 43.80 | 215345.08 | 4916.55 2014-01-13 07:22:00 | 4911.01 | 4911.01 | 4904.79 | 4911.01 | 55.73 | 273477.96 | 4907.19 2014-01-13 07:23:00 | 4911.01 | 4917.99 | 4910.01 | 4917.99 | 82.82 | 406875.89 | 4912.71 2014-01-13 07:24:00 | 4918.00 | 4928.69 | 4918.00 | 4920.97 | 21.25 | 104608.32 | 4923.44 2014-01-13 07:25:00 | 4921.80 | 4928.90 | 4920.15 | 4925.98 | 101.31 | 498964.01 | 4924.93 2014-01-13 07:26:00 | 4920.10 | 4921.76 | 4920.00 | 4921.76 | 18.69 | 92001.77 | 4921.72 2014-01-13 07:27:00 | 4922.90 | 4925.00 | 4920.03 | 4920.03 | 34.84 | 171480.07 | 4921.93 2014-01-13 07:28:00 | 4921.00 | 4926.52 | 4920.65 | 4923.55 | 50.71 | 249682.84 | 4924.23 2014-01-13 07:29:00 | 4922.00 | 4926.40 | 4920.00 | 4923.77 | 13.37 | 65797.37 | 4922.74 2014-01-13 07:30:00 | 4921.62 | 4929.91 | 4920.10 | 4929.91 | 48.62 | 239385.15 | 4923.59 2014-01-13 07:31:00 | 4926.25 | 4932.65 | 4922.68 | 4932.65 | 38.65 | 190475.98 | 4927.97 2014-01-13 07:32:00 | 4931.83 | 4933.96 | 4924.00 | 4933.27 | 38.21 | 188396.41 | 4931.07 2014-01-13 07:33:00 | 4925.21 | 4933.53 | 4920.00 | 4920.00 | 12.77 | 62872.42 | 4924.22 2014-01-13 07:34:00 | 4920.00 | 4924.90 | 4917.29 | 4924.88 | 12.17 | 59890.10 | 4921.53 2014-01-13 07:35:00 | 4918.09 | 4924.85 | 4912.02 | 4913.84 | 97.15 | 477678.39 | 4917.12 2014-01-13 07:36:00 | 4912.45 | 4923.85 | 4912.01 | 4918.11 | 25.97 | 127682.70 | 4917.49 2014-01-13 07:37:00 | 4920.00 | 4923.00 | 4914.87 | 4922.62 | 31.81 | 156524.41 | 4920.91 2014-01-13 07:38:00 | 4920.40 | 4923.95 | 4919.97 | 4923.00 | 4.59 | 22577.50 | 4922.06 2014-01-13 07:39:00 | 4923.94 | 4927.74 | 4914.00 | 4927.74 | 24.72 | 121705.96 | 4923.78 2014-01-13 07:40:00 | 4923.94 | 4930.00 | 4910.00 | 4930.00 | 92.69 | 455819.61 | 4917.63 2014-01-13 07:41:00 | 4930.00 | 4950.00 | 4922.71 | 4928.93 | 65.16 | 321193.85 | 4929.69 2014-01-13 07:42:00 | 4923.01 | 4930.00 | 4923.01 | 4923.02 | 56.25 | 277089.75 | 4926.30 2014-01-13 07:43:00 | 4924.94 | 4925.65 | 4916.00 | 4920.48 | 90.06 | 443255.43 | 4921.83 2014-01-13 07:44:00 | 4923.41 | 4928.96 | 4923.27 | 4928.76 | 78.88 | 388588.44 | 4926.45 2014-01-13 07:45:00 | 4927.16 | 4927.87 | 4923.41 | 4924.00 | 51.90 | 255610.02 | 4925.52 2014-01-13 07:46:00 | 4926.00 | 4927.00 | 4924.00 | 4927.00 | 5.26 | 25933.82 | 4926.64 2014-01-13 07:47:00 | 4924.00 | 4927.00 | 4920.00 | 4925.25 | 61.60 | 303261.59 | 4923.40 2014-01-13 07:48:00 | 4925.00 | 4925.00 | 4916.01 | 4916.01 | 32.21 | 158517.43 | 4921.07 2014-01-13 07:49:00 | 4916.00 | 4920.00 | 4909.00 | 4911.22 | 47.04 | 231226.77 | 4915.54 2014-01-13 07:50:00 | 4914.50 | 4915.91 | 4905.00 | 4905.00 | 42.95 | 211072.32 | 4914.26 2014-01-13 07:51:00 | 4905.00 | 4911.45 | 4901.21 | 4902.00 | 37.49 | 183896.12 | 4905.34 2014-01-13 07:52:00 | 4902.00 | 4915.00 | 4901.21 | 4902.00 | 43.35 | 212674.02 | 4905.98 2014-01-13 07:53:00 | 4903.17 | 4925.00 | 4901.50 | 4904.48 | 44.51 | 218612.45 | 4911.09 2014-01-13 07:54:00 | 4905.00 | 4907.58 | 4901.60 | 4902.13 | 20.12 | 98680.26 | 4905.07 2014-01-13 07:55:00 | 4902.00 | 4911.23 | 4900.01 | 4901.00 | 157.56 | 772444.17 | 4902.60 2014-01-13 07:56:00 | 4901.00 | 4903.25 | 4900.00 | 4900.00 | 120.65 | 591244.39 | 4900.37 2014-01-13 07:57:00 | 4901.00 | 4901.00 | 4889.00 | 4890.00 | 7.06 | 34553.14 | 4895.60 2014-01-13 07:58:00 | 4890.00 | 4898.01 | 4890.00 | 4897.76 | 15.89 | 77733.91 | 4892.62 2014-01-13 07:59:00 | 4896.59 | 4900.00 | 4891.04 | 4892.00 | 125.91 | 616366.47 | 4895.37 2014-01-13 08:00:00 | 4898.88 | 4898.88 | 4890.00 | 4890.00 | 50.75 | 248340.43 | 4893.50 2014-01-13 08:01:00 | 4890.58 | 4894.68 | 4885.00 | 4888.00 | 24.37 | 119147.90 | 4888.72 2014-01-13 08:02:00 | 4885.01 | 4889.00 | 4880.00 | 4885.10 | 77.52 | 378549.59 | 4883.50 2014-01-13 08:03:00 | 4880.43 | 4898.99 | 4880.00 | 4898.99 | 32.45 | 158508.48 | 4884.70 2014-01-13 08:04:00 | 4898.99 | 4901.00 | 4880.00 | 4880.00 | 28.35 | 138711.89 | 4892.84 2014-01-13 08:05:00 | 4880.00 | 4880.00 | 4855.00 | 4855.00 | 77.59 | 377281.44 | 4862.63 2014-01-13 08:06:00 | 4855.01 | 4860.00 | 4851.03 | 4851.03 | 53.37 | 259255.10 | 4857.97 2014-01-13 08:07:00 | 4855.00 | 4869.25 | 4851.03 | 4861.00 | 77.39 | 376158.57 | 4860.75 2014-01-13 08:08:00 | 4861.00 | 4879.90 | 4861.00 | 4861.00 | 49.76 | 242562.03 | 4874.54 2014-01-13 08:09:00 | 4861.00 | 4880.00 | 4860.00 | 4861.00 | 37.55 | 182684.43 | 4865.36 2014-01-13 08:10:00 | 4865.00 | 4869.95 | 4850.00 | 4850.00 | 85.29 | 414462.85 | 4859.74 2014-01-13 08:11:00 | 4846.13 | 4850.00 | 4845.00 | 4845.00 | 87.82 | 425757.50 | 4848.18 2014-01-13 08:12:00 | 4845.00 | 4850.00 | 4845.00 | 4849.00 | 108.41 | 525578.06 | 4848.28 2014-01-13 08:13:00 | 4849.00 | 4860.00 | 4848.00 | 4860.00 | 68.05 | 330309.62 | 4854.00 2014-01-13 08:14:00 | 4852.40 | 4870.00 | 4852.00 | 4866.83 | 67.35 | 327476.97 | 4862.10 2014-01-13 08:15:00 | 4868.00 | 4875.00 | 4863.38 | 4875.00 | 72.61 | 353263.83 | 4865.22 2014-01-13 08:16:00 | 4875.00 | 4880.00 | 4875.00 | 4880.00 | 6.48 | 31583.65 | 4875.52 2014-01-13 08:17:00 | 4880.00 | 4900.00 | 4880.00 | 4899.00 | 58.90 | 288305.34 | 4894.99 2014-01-13 08:18:00 | 4892.00 | 4897.00 | 4879.77 | 4880.82 | 32.27 | 157632.46 | 4885.56 2014-01-13 08:19:00 | 4879.47 | 4894.90 | 4850.00 | 4894.00 | 42.20 | 205180.94 | 4862.45 2014-01-13 08:20:00 | 4888.00 | 4888.00 | 4862.00 | 4879.00 | 95.24 | 463845.88 | 4870.49 2014-01-13 08:21:00 | 4878.99 | 4887.00 | 4865.37 | 4875.00 | 98.38 | 479390.89 | 4873.05 2014-01-13 08:22:00 | 4874.76 | 4885.00 | 4865.10 | 4867.00 | 74.33 | 362194.32 | 4872.53 2014-01-13 08:23:00 | 4867.00 | 4880.00 | 4866.01 | 4867.03 | 44.78 | 218321.97 | 4875.54 2014-01-13 08:24:00 | 4867.03 | 4877.90 | 4861.00 | 4861.00 | 128.18 | 623860.35 | 4866.91 2014-01-13 08:25:00 | 4861.00 | 4867.00 | 4861.00 | 4867.00 | 29.86 | 145181.75 | 4861.92 2014-01-13 08:26:00 | 4870.00 | 4870.00 | 4861.01 | 4861.01 | 74.42 | 362292.89 | 4868.22 2014-01-13 08:27:00 | 4869.00 | 4875.00 | 4869.00 | 4875.00 | 14.21 | 69225.27 | 4871.25 2014-01-13 08:28:00 | 4875.19 | 4884.37 | 4875.19 | 4883.19 | 74.65 | 364440.67 | 4882.32 2014-01-13 08:29:00 | 4880.80 | 4887.00 | 4877.00 | 4881.00 | 34.02 | 166069.59 | 4881.53 2014-01-13 08:30:00 | 4870.36 | 4882.69 | 4870.10 | 4877.00 | 177.75 | 866584.94 | 4875.36 2014-01-13 08:31:00 | 4872.01 | 4881.39 | 4872.00 | 4881.39 | 32.10 | 156628.33 | 4878.93 2014-01-13 08:32:00 | 4881.00 | 4893.00 | 4873.98 | 4881.00 | 85.78 | 418787.86 | 4881.89 2014-01-13 08:33:00 | 4888.00 | 4891.99 | 4875.71 | 4889.98 | 71.95 | 351328.10 | 4883.02 2014-01-13 08:34:00 | 4888.00 | 4889.00 | 4879.00 | 4879.99 | 9.01 | 43995.56 | 4881.89 2014-01-13 08:35:00 | 4880.00 | 4892.98 | 4880.00 | 4889.00 | 43.73 | 213824.16 | 4889.42 2014-01-13 08:36:00 | 4889.00 | 4899.00 | 4880.28 | 4895.16 | 52.10 | 254839.11 | 4891.44 2014-01-13 08:37:00 | 4897.79 | 4911.48 | 4893.82 | 4911.48 | 85.66 | 419883.20 | 4901.74 2014-01-13 08:38:00 | 4911.49 | 4930.00 | 4911.49 | 4930.00 | 15.97 | 78573.07 | 4921.58 2014-01-13 08:39:00 | 4934.70 | 4934.81 | 4920.00 | 4927.00 | 27.62 | 136050.62 | 4925.80 2014-01-13 08:40:00 | 4925.00 | 4935.00 | 4920.00 | 4933.98 | 75.20 | 370717.66 | 4929.89 2014-01-13 08:41:00 | 4930.00 | 4938.39 | 4929.00 | 4930.21 | 59.97 | 295794.38 | 4932.13 2014-01-13 08:42:00 | 4935.00 | 4935.00 | 4922.00 | 4929.00 | 47.19 | 232559.56 | 4927.94 2014-01-13 08:43:00 | 4925.00 | 4934.98 | 4925.00 | 4928.99 | 30.94 | 152480.25 | 4928.26 2014-01-13 08:44:00 | 4928.99 | 4944.00 | 4921.10 | 4940.00 | 78.62 | 387743.22 | 4931.74 2014-01-13 08:45:00 | 4939.99 | 4944.00 | 4930.81 | 4944.00 | 52.71 | 260179.92 | 4936.16 2014-01-13 08:46:00 | 4943.99 | 4944.00 | 4930.00 | 4930.00 | 70.90 | 350176.39 | 4938.95 2014-01-13 08:47:00 | 4930.01 | 4938.66 | 4920.00 | 4920.00 | 29.78 | 146726.78 | 4926.86 2014-01-13 08:48:00 | 4920.00 | 4920.03 | 4914.00 | 4914.50 | 27.39 | 134677.72 | 4917.04 2014-01-13 08:49:00 | 4914.50 | 4919.01 | 4902.08 | 4909.00 | 57.61 | 282651.51 | 4906.29 2014-01-13 08:50:00 | 4909.00 | 4909.00 | 4901.60 | 4909.00 | 59.11 | 289924.91 | 4904.50 2014-01-13 08:51:00 | 4908.00 | 4920.00 | 4901.70 | 4920.00 | 17.45 | 85696.52 | 4910.41 2014-01-13 08:52:00 | 4920.00 | 4930.30 | 4920.00 | 4930.00 | 74.87 | 368835.48 | 4926.48 2014-01-13 08:53:00 | 4930.00 | 4935.00 | 4928.00 | 4930.80 | 20.53 | 101231.50 | 4931.15 2014-01-13 08:54:00 | 4929.00 | 4940.00 | 4929.00 | 4939.00 | 43.56 | 214978.42 | 4935.11 2014-01-13 08:55:00 | 4936.00 | 4945.00 | 4936.00 | 4944.93 | 119.71 | 591604.12 | 4941.81 2014-01-13 08:56:00 | 4943.42 | 4947.00 | 4941.00 | 4947.00 | 7.70 | 38094.47 | 4944.77 2014-01-13 08:57:00 | 4947.10 | 4947.10 | 4940.10 | 4940.10 | 12.17 | 60166.36 | 4943.83 2014-01-13 08:58:00 | 4940.10 | 4945.90 | 4940.10 | 4940.10 | 88.06 | 435217.57 | 4942.17 2014-01-13 08:59:00 | 4940.20 | 4946.87 | 4940.10 | 4945.00 | 69.53 | 343771.15 | 4944.07 2014-01-13 09:00:00 | 4946.90 | 4946.99 | 4940.20 | 4940.20 | 5.37 | 26543.56 | 4942.94 2014-01-13 09:01:00 | 4940.30 | 4944.79 | 4940.20 | 4940.20 | 3.42 | 16913.39 | 4941.10 2014-01-13 09:02:00 | 4943.08 | 4945.39 | 4941.00 | 4945.39 | 13.66 | 67533.66 | 4944.26 2014-01-13 09:03:00 | 4947.00 | 4952.97 | 4947.00 | 4952.97 | 37.48 | 185483.06 | 4949.51 2014-01-13 09:04:00 | 4952.98 | 4953.99 | 4952.00 | 4952.00 | 9.65 | 47799.88 | 4952.33 2014-01-13 09:05:00 | 4952.00 | 4978.00 | 4952.00 | 4978.00 | 73.43 | 364027.15 | 4957.74 2014-01-13 09:06:00 | 4977.20 | 4978.00 | 4955.51 | 4977.97 | 32.60 | 161859.35 | 4964.86 2014-01-13 09:07:00 | 4976.99 | 4977.00 | 4974.39 | 4975.01 | 15.23 | 75789.68 | 4975.36 2014-01-13 09:08:00 | 4977.96 | 4990.00 | 4977.96 | 4981.00 | 72.08 | 359174.49 | 4982.86 2014-01-13 09:09:00 | 4981.00 | 4987.95 | 4978.00 | 4987.95 | 56.65 | 282178.20 | 4981.08 2014-01-13 09:10:00 | 4987.95 | 4987.96 | 4980.00 | 4987.96 | 16.92 | 84403.53 | 4987.21 2014-01-13 09:11:00 | 4985.99 | 4988.00 | 4980.01 | 4987.96 | 80.70 | 402306.57 | 4985.09 2014-01-13 09:12:00 | 4987.96 | 4988.00 | 4975.00 | 4975.00 | 60.31 | 300558.44 | 4983.56 2014-01-13 09:13:00 | 4975.04 | 4975.04 | 4970.03 | 4970.03 | 9.26 | 46069.20 | 4973.46 2014-01-13 09:14:00 | 4970.03 | 4970.03 | 4960.00 | 4960.03 | 54.83 | 272125.15 | 4963.52 2014-01-13 09:15:00 | 4960.03 | 4967.00 | 4956.03 | 4960.03 | 34.70 | 172090.88 | 4960.11 2014-01-13 09:16:00 | 4967.99 | 4975.04 | 4962.27 | 4975.04 | 27.02 | 134271.87 | 4968.62 2014-01-13 09:17:00 | 4976.67 | 4976.67 | 4962.00 | 4970.99 | 17.02 | 84569.75 | 4969.14 2014-01-13 09:18:00 | 4963.00 | 4967.92 | 4957.00 | 4957.00 | 37.23 | 184825.21 | 4964.95 2014-01-13 09:19:00 | 4957.00 | 4957.63 | 4952.75 | 4955.47 | 14.00 | 69362.60 | 4954.83 2014-01-13 09:20:00 | 4959.11 | 4959.35 | 4951.03 | 4954.00 | 89.37 | 442899.90 | 4955.80 2014-01-13 09:21:00 | 4952.00 | 4958.72 | 4952.00 | 4955.00 | 14.91 | 73873.36 | 4954.62 2014-01-13 09:22:00 | 4955.99 | 4960.00 | 4955.00 | 4960.00 | 66.61 | 330257.03 | 4957.77 2014-01-13 09:23:00 | 4961.20 | 4961.20 | 4961.00 | 4961.20 | 4.68 | 23203.43 | 4961.18 2014-01-13 09:24:00 | 4960.00 | 4960.00 | 4952.00 | 4959.39 | 14.42 | 71458.51 | 4957.23 2014-01-13 09:25:00 | 4955.23 | 4959.13 | 4950.00 | 4950.00 | 66.68 | 330247.86 | 4952.58 2014-01-13 09:26:00 | 4947.00 | 4948.63 | 4945.00 | 4948.63 | 20.40 | 100930.03 | 4946.58 2014-01-13 09:27:00 | 4945.00 | 4948.99 | 4930.05 | 4930.05 | 88.01 | 435283.50 | 4945.62 2014-01-13 09:28:00 | 4930.05 | 4939.84 | 4920.00 | 4925.00 | 65.51 | 322699.75 | 4925.89 2014-01-13 09:29:00 | 4924.99 | 4940.00 | 4920.00 | 4921.00 | 63.61 | 313382.40 | 4926.70 2014-01-13 09:30:00 | 4921.04 | 4938.92 | 4921.03 | 4931.60 | 43.87 | 216412.33 | 4933.60 2014-01-13 09:31:00 | 4936.56 | 4938.98 | 4921.03 | 4937.00 | 47.40 | 233799.06 | 4932.05 2014-01-13 09:32:00 | 4937.00 | 4943.95 | 4937.00 | 4940.00 | 40.00 | 197558.56 | 4939.46 2014-01-13 09:33:00 | 4940.00 | 4940.00 | 4939.80 | 4939.80 | 1.42 | 7034.41 | 4939.90 2014-01-13 09:34:00 | 4943.98 | 4949.00 | 4940.00 | 4949.00 | 57.96 | 286618.49 | 4945.02 2014-01-13 09:35:00 | 4943.29 | 4946.28 | 4941.94 | 4942.00 | 8.47 | 41889.26 | 4943.27 2014-01-13 09:36:00 | 4943.00 | 4959.56 | 4942.00 | 4950.00 | 68.48 | 339067.46 | 4951.55 2014-01-13 09:37:00 | 4951.00 | 4958.00 | 4951.00 | 4953.60 | 22.49 | 111449.56 | 4954.64 2014-01-13 09:38:00 | 4954.76 | 4957.00 | 4950.00 | 4950.00 | 24.79 | 122757.37 | 4952.69 2014-01-13 09:39:00 | 4950.00 | 4952.40 | 4945.00 | 4946.00 | 28.30 | 140066.60 | 4949.17 2014-01-13 09:40:00 | 4948.00 | 4948.00 | 4945.00 | 4945.00 | 9.70 | 47976.58 | 4947.57 2014-01-13 09:41:00 | 4946.00 | 4946.01 | 4941.00 | 4942.00 | 5.09 | 25188.32 | 4945.67 2014-01-13 09:42:00 | 4944.79 | 4944.79 | 4930.03 | 4940.96 | 69.38 | 342416.07 | 4935.23 2014-01-13 09:43:00 | 4940.00 | 4946.99 | 4940.00 | 4946.99 | 13.04 | 64438.56 | 4943.50 2014-01-13 09:44:00 | 4942.00 | 4942.00 | 4942.00 | 4942.00 | 4.60 | 22708.49 | 4942.00 2014-01-13 09:45:00 | 4941.00 | 4941.00 | 4938.00 | 4938.00 | 4.11 | 20299.68 | 4939.09 2014-01-13 09:46:00 | 4938.00 | 4942.00 | 4931.00 | 4931.03 | 17.15 | 84659.11 | 4937.26 2014-01-13 09:47:00 | 4942.00 | 4945.90 | 4933.20 | 4934.30 | 22.33 | 110340.58 | 4941.36 2014-01-13 09:48:00 | 4946.92 | 4947.98 | 4935.00 | 4946.92 | 23.94 | 118277.64 | 4941.21 2014-01-13 09:49:00 | 4946.91 | 4946.92 | 4936.08 | 4945.59 | 60.49 | 298948.04 | 4942.52 2014-01-13 09:50:00 | 4936.04 | 4945.64 | 4936.00 | 4936.67 | 30.84 | 152388.69 | 4941.59 2014-01-13 09:51:00 | 4940.11 | 4940.50 | 4936.00 | 4940.09 | 33.70 | 166388.48 | 4938.08 2014-01-13 09:52:00 | 4937.16 | 4937.76 | 4937.16 | 4937.76 | 7.46 | 36834.69 | 4937.63 2014-01-13 09:53:00 | 4936.00 | 4936.00 | 4933.54 | 4936.00 | 5.96 | 29426.03 | 4935.60 2014-01-13 09:54:00 | 4939.00 | 4940.50 | 4936.35 | 4940.50 | 23.38 | 115438.76 | 4938.13 2014-01-13 09:55:00 | 4940.50 | 4940.50 | 4921.01 | 4921.01 | 62.25 | 306742.01 | 4927.50 2014-01-13 09:56:00 | 4921.01 | 4940.00 | 4920.00 | 4922.00 | 58.25 | 286926.74 | 4925.87 2014-01-13 09:57:00 | 4936.98 | 4936.98 | 4926.02 | 4930.58 | 33.16 | 163417.42 | 4928.89 2014-01-13 09:58:00 | 4935.99 | 4936.55 | 4927.84 | 4932.24 | 20.46 | 100922.27 | 4933.14 2014-01-13 09:59:00 | 4930.00 | 4930.00 | 4925.00 | 4926.15 | 14.64 | 72146.61 | 4927.04 2014-01-13 10:00:00 | 4927.72 | 4928.90 | 4925.00 | 4928.40 | 63.61 | 313364.45 | 4926.65 2014-01-13 10:01:00 | 4927.99 | 4929.00 | 4926.20 | 4928.00 | 5.32 | 26218.43 | 4928.28 2014-01-13 10:02:00 | 4925.18 | 4925.50 | 4922.01 | 4922.01 | 5.30 | 26102.61 | 4925.02 2014-01-13 10:03:00 | 4922.01 | 4924.00 | 4921.00 | 4921.00 | 10.03 | 49379.98 | 4922.74 2014-01-13 10:04:00 | 4924.00 | 4924.69 | 4921.01 | 4921.01 | 30.85 | 151905.16 | 4923.35 2014-01-13 10:05:00 | 4921.00 | 4921.00 | 4920.00 | 4920.00 | 3.95 | 19434.84 | 4920.21 2014-01-13 10:06:00 | 4922.80 | 4925.50 | 4921.00 | 4922.00 | 57.38 | 282530.60 | 4923.59 2014-01-13 10:07:00 | 4922.00 | 4922.00 | 4917.30 | 4921.00 | 12.25 | 60291.95 | 4920.59 2014-01-13 10:08:00 | 4921.00 | 4922.00 | 4921.00 | 4922.00 | 10.40 | 51161.20 | 4921.71 2014-01-13 10:09:00 | 4924.99 | 4940.00 | 4915.00 | 4915.00 | 39.06 | 192354.03 | 4924.58 2014-01-13 10:10:00 | 4938.40 | 4938.40 | 4909.36 | 4920.00 | 31.75 | 156115.10 | 4917.01 2014-01-13 10:11:00 | 4915.01 | 4928.00 | 4915.01 | 4925.24 | 25.42 | 125069.33 | 4919.73 2014-01-13 10:12:00 | 4920.19 | 4925.06 | 4916.70 | 4917.05 | 44.60 | 219470.27 | 4920.53 2014-01-13 10:13:00 | 4916.70 | 4922.35 | 4915.03 | 4919.25 | 51.77 | 254648.52 | 4919.22 2014-01-13 10:14:00 | 4916.00 | 4920.09 | 4914.00 | 4914.00 | 6.27 | 30798.19 | 4915.91 2014-01-13 10:15:00 | 4914.00 | 4914.61 | 4900.01 | 4914.61 | 18.15 | 89076.72 | 4908.08 2014-01-13 10:16:00 | 4914.60 | 4921.00 | 4900.00 | 4921.00 | 11.95 | 58639.36 | 4908.29 2014-01-13 10:17:00 | 4923.99 | 4925.98 | 4901.03 | 4901.03 | 7.44 | 36617.29 | 4923.00 2014-01-13 10:18:00 | 4914.53 | 4923.00 | 4910.14 | 4923.00 | 9.53 | 46848.77 | 4914.89 2014-01-13 10:19:00 | 4912.29 | 4917.15 | 4907.00 | 4912.60 | 48.14 | 236507.05 | 4913.00 2014-01-13 10:20:00 | 4907.75 | 4911.40 | 4906.00 | 4907.00 | 7.59 | 37262.09 | 4908.07 2014-01-13 10:21:00 | 4905.04 | 4917.78 | 4900.00 | 4908.08 | 113.99 | 559571.08 | 4908.95 2014-01-13 10:22:00 | 4906.44 | 4914.30 | 4905.64 | 4912.04 | 48.72 | 239175.37 | 4908.78 2014-01-13 10:23:00 | 4910.48 | 4913.99 | 4905.00 | 4906.45 | 34.23 | 167973.95 | 4907.36 2014-01-13 10:24:00 | 4906.00 | 4911.00 | 4906.00 | 4908.42 | 50.98 | 250216.14 | 4907.93 2014-01-13 10:25:00 | 4906.02 | 4907.00 | 4905.00 | 4906.00 | 20.89 | 102499.27 | 4905.91 2014-01-13 10:26:00 | 4906.00 | 4908.00 | 4902.35 | 4902.35 | 19.30 | 94642.56 | 4903.00 2014-01-13 10:27:00 | 4903.94 | 4903.94 | 4902.00 | 4903.00 | 2.81 | 13773.23 | 4903.25 2014-01-13 10:28:00 | 4902.10 | 4905.56 | 4901.10 | 4902.00 | 22.72 | 111405.50 | 4902.98 2014-01-13 10:29:00 | 4902.00 | 4905.64 | 4901.10 | 4901.10 | 41.48 | 203404.93 | 4903.92 2014-01-13 10:30:00 | 4902.00 | 4906.00 | 4902.00 | 4906.00 | 7.03 | 34463.09 | 4905.08 2014-01-13 10:31:00 | 4906.00 | 4906.00 | 4906.00 | 4906.00 | 0.07 | 353.23 | 4906.00 2014-01-13 10:32:00 | 4906.00 | 4924.99 | 4906.00 | 4924.36 | 23.70 | 116293.10 | 4907.50 2014-01-13 10:33:00 | 4909.23 | 4922.00 | 4907.17 | 4921.00 | 44.00 | 216317.79 | 4916.09 2014-01-13 10:34:00 | 4923.00 | 4923.00 | 4911.11 | 4913.00 | 55.91 | 274814.38 | 4915.74 2014-01-13 10:35:00 | 4913.00 | 4923.98 | 4913.00 | 4915.94 | 52.17 | 256669.98 | 4919.69 2014-01-13 10:36:00 | 4915.21 | 4920.34 | 4913.02 | 4913.61 | 20.45 | 100568.78 | 4916.59 2014-01-13 10:37:00 | 4919.39 | 4919.99 | 4913.42 | 4914.00 | 54.08 | 265866.45 | 4916.17 2014-01-13 10:38:00 | 4914.00 | 4917.94 | 4914.00 | 4916.95 | 80.75 | 396972.68 | 4915.83 2014-01-13 10:39:00 | 4917.99 | 4918.46 | 4910.00 | 4912.00 | 53.77 | 264198.96 | 4913.32 2014-01-13 10:40:00 | 4912.00 | 4914.00 | 4912.00 | 4912.00 | 1.96 | 9627.72 | 4912.10 2014-01-13 10:41:00 | 4913.96 | 4913.96 | 4913.96 | 4913.96 | 0.06 | 294.84 | 4913.96 2014-01-13 10:42:00 | 4912.12 | 4913.00 | 4907.51 | 4911.79 | 107.08 | 525818.72 | 4910.43 2014-01-13 10:43:00 | 4911.79 | 4911.79 | 4906.00 | 4906.10 | 28.48 | 139818.17 | 4909.86 2014-01-13 10:44:00 | 4906.34 | 4911.79 | 4906.10 | 4911.79 | 55.70 | 273423.71 | 4908.69 2014-01-13 10:45:00 | 4911.79 | 4911.79 | 4906.10 | 4911.78 | 48.50 | 238086.34 | 4909.20 2014-01-13 10:46:00 | 4911.79 | 4911.79 | 4906.14 | 4911.75 | 30.94 | 151896.97 | 4909.88 2014-01-13 10:47:00 | 4911.75 | 4911.75 | 4906.26 | 4906.50 | 18.65 | 91530.01 | 4909.09 2014-01-13 10:48:00 | 4907.70 | 4910.00 | 4906.10 | 4910.00 | 15.79 | 77512.32 | 4908.33 2014-01-13 10:49:00 | 4907.81 | 4911.10 | 4901.00 | 4905.90 | 60.32 | 296036.48 | 4908.09 2014-01-13 10:50:00 | 4906.00 | 4910.83 | 4890.00 | 4890.00 | 51.92 | 254667.10 | 4904.71 2014-01-13 10:51:00 | 4890.00 | 4909.00 | 4889.99 | 4901.13 | 64.01 | 313586.39 | 4898.79 2014-01-13 10:52:00 | 4891.82 | 4900.00 | 4891.82 | 4898.90 | 13.46 | 65916.02 | 4896.81 2014-01-13 10:53:00 | 4891.99 | 4898.99 | 4891.00 | 4895.00 | 30.43 | 148972.82 | 4895.11 2014-01-13 10:54:00 | 4898.42 | 4900.00 | 4890.00 | 4900.00 | 47.03 | 230185.78 | 4894.65 2014-01-13 10:55:00 | 4898.62 | 4898.62 | 4884.48 | 4889.99 | 50.71 | 248005.59 | 4890.76 2014-01-13 10:56:00 | 4887.00 | 4898.87 | 4887.00 | 4891.38 | 12.15 | 59433.69 | 4892.06 2014-01-13 10:57:00 | 4888.29 | 4906.55 | 4888.29 | 4903.74 | 44.88 | 219758.65 | 4896.15 2014-01-13 10:58:00 | 4895.91 | 4907.57 | 4889.75 | 4898.11 | 39.65 | 194239.60 | 4898.73 2014-01-13 10:59:00 | 4900.94 | 4901.64 | 4892.11 | 4900.00 | 79.12 | 387497.67 | 4897.53 2014-01-13 11:00:00 | 4900.00 | 4900.00 | 4899.62 | 4899.62 | 14.54 | 71256.81 | 4899.73 2014-01-13 11:01:00 | 4892.50 | 4900.00 | 4880.00 | 4880.00 | 30.68 | 150092.70 | 4891.56 2014-01-13 11:02:00 | 4887.00 | 4887.00 | 4875.00 | 4883.95 | 44.65 | 217959.94 | 4881.08 2014-01-13 11:03:00 | 4875.01 | 4884.98 | 4869.00 | 4879.98 | 59.25 | 288855.79 | 4875.61 2014-01-13 11:04:00 | 4876.01 | 4881.23 | 4870.00 | 4870.00 | 27.08 | 132029.49 | 4876.26 2014-01-13 11:05:00 | 4876.58 | 4879.96 | 4868.00 | 4868.99 | 58.36 | 284495.09 | 4874.50 2014-01-13 11:06:00 | 4868.02 | 4870.00 | 4862.01 | 4870.00 | 14.00 | 68127.29 | 4865.19 2014-01-13 11:07:00 | 4870.00 | 4885.00 | 4861.01 | 4875.47 | 53.28 | 259345.95 | 4867.51 2014-01-13 11:08:00 | 4881.01 | 4881.01 | 4863.24 | 4873.56 | 25.37 | 123539.63 | 4868.75 2014-01-13 11:09:00 | 4870.00 | 4874.00 | 4861.86 | 4870.00 | 18.76 | 91323.12 | 4869.01 2014-01-13 11:10:00 | 4875.88 | 4886.00 | 4870.28 | 4870.65 | 42.62 | 207820.67 | 4875.67 2014-01-13 11:11:00 | 4875.00 | 4884.67 | 4871.00 | 4883.99 | 31.86 | 155372.11 | 4877.17 2014-01-13 11:12:00 | 4876.05 | 4885.00 | 4876.05 | 4881.91 | 24.41 | 119146.41 | 4882.05 2014-01-13 11:13:00 | 4881.11 | 4890.00 | 4878.00 | 4878.00 | 39.64 | 193519.82 | 4881.93 2014-01-13 11:14:00 | 4888.99 | 4890.00 | 4873.11 | 4876.34 | 24.35 | 118905.60 | 4883.39 2014-01-13 11:15:00 | 4888.88 | 4890.00 | 4872.21 | 4887.00 | 28.01 | 136620.66 | 4877.57 2014-01-13 11:16:00 | 4886.99 | 4886.99 | 4875.44 | 4879.00 | 13.95 | 68110.87 | 4882.50 2014-01-13 11:17:00 | 4880.00 | 4885.50 | 4879.83 | 4884.19 | 68.75 | 335686.24 | 4882.85 2014-01-13 11:18:00 | 4885.40 | 4885.50 | 4881.97 | 4883.11 | 11.20 | 54697.13 | 4883.24 2014-01-13 11:19:00 | 4882.76 | 4885.00 | 4881.00 | 4881.00 | 16.99 | 82973.25 | 4882.79 2014-01-13 11:20:00 | 4881.00 | 4884.00 | 4881.00 | 4881.00 | 1.98 | 9653.29 | 4882.80 2014-01-13 11:21:00 | 4882.00 | 4882.00 | 4877.60 | 4879.52 | 19.92 | 97181.93 | 4879.59 2014-01-13 11:22:00 | 4879.99 | 4882.00 | 4877.00 | 4882.00 | 3.30 | 16076.97 | 4879.20 2014-01-13 11:23:00 | 4882.00 | 4884.53 | 4879.44 | 4879.50 | 11.80 | 57590.56 | 4881.38 2014-01-13 11:24:00 | 4879.50 | 4881.00 | 4875.51 | 4875.51 | 19.98 | 97493.39 | 4879.55 2014-01-13 11:25:00 | 4875.51 | 4879.50 | 4871.00 | 4871.10 | 17.82 | 86827.55 | 4872.48 2014-01-13 11:26:00 | 4875.00 | 4878.71 | 4860.00 | 4860.63 | 53.89 | 262332.70 | 4867.66 2014-01-13 11:27:00 | 4872.74 | 4878.99 | 4851.00 | 4872.62 | 13.99 | 68151.05 | 4870.02 2014-01-13 11:28:00 | 4861.79 | 4874.00 | 4861.79 | 4868.45 | 30.34 | 147646.28 | 4866.39 2014-01-13 11:29:00 | 4869.78 | 4869.83 | 4860.00 | 4860.26 | 68.64 | 333820.27 | 4863.07 2014-01-13 11:30:00 | 4860.00 | 4863.42 | 4855.00 | 4856.89 | 61.11 | 296886.15 | 4858.46 2014-01-13 11:31:00 | 4855.00 | 4859.96 | 4828.00 | 4845.00 | 88.28 | 427787.24 | 4845.64 2014-01-13 11:32:00 | 4845.01 | 4850.00 | 4831.11 | 4831.11 | 51.95 | 251518.97 | 4841.19 2014-01-13 11:33:00 | 4843.00 | 4843.00 | 4832.00 | 4839.00 | 32.72 | 158304.80 | 4837.57 2014-01-13 11:34:00 | 4839.00 | 4840.00 | 4833.00 | 4838.00 | 25.22 | 121901.73 | 4834.49 2014-01-13 11:35:00 | 4833.34 | 4840.00 | 4833.00 | 4840.00 | 13.77 | 66552.24 | 4834.54 2014-01-13 11:36:00 | 4840.00 | 4840.00 | 4839.00 | 4839.00 | 8.43 | 40792.87 | 4839.01 2014-01-13 11:37:00 | 4839.00 | 4849.97 | 4836.00 | 4836.00 | 46.04 | 222826.72 | 4840.17 2014-01-13 11:38:00 | 4843.39 | 4844.88 | 4835.00 | 4844.88 | 20.64 | 99965.99 | 4842.61 2014-01-13 11:39:00 | 4844.88 | 4845.00 | 4840.00 | 4840.37 | 25.68 | 124363.78 | 4842.26 2014-01-13 11:40:00 | 4844.00 | 4856.00 | 4836.00 | 4853.00 | 37.06 | 179578.29 | 4845.48 2014-01-13 11:41:00 | 4855.00 | 4856.00 | 4843.00 | 4845.86 | 48.04 | 233043.87 | 4850.94 2014-01-13 11:42:00 | 4845.03 | 4852.00 | 4843.00 | 4846.69 | 21.85 | 105902.04 | 4847.66 2014-01-13 11:43:00 | 4849.99 | 4856.00 | 4845.49 | 4852.00 | 27.68 | 134187.69 | 4848.52 2014-01-13 11:44:00 | 4855.70 | 4860.00 | 4846.00 | 4848.45 | 51.82 | 251628.48 | 4855.63 2014-01-13 11:45:00 | 4856.00 | 4856.00 | 4846.60 | 4846.60 | 13.39 | 64937.91 | 4850.46 2014-01-13 11:46:00 | 4846.10 | 4851.24 | 4846.10 | 4850.31 | 46.22 | 224139.97 | 4849.52 2014-01-13 11:47:00 | 4846.60 | 4851.71 | 4840.10 | 4840.10 | 33.87 | 164142.14 | 4846.38 2014-01-13 11:48:00 | 4837.48 | 4840.00 | 4834.00 | 4837.91 | 34.01 | 164493.25 | 4837.18 2014-01-13 11:49:00 | 4838.00 | 4838.00 | 4835.00 | 4836.93 | 28.92 | 139870.29 | 4836.62 2014-01-13 11:50:00 | 4839.98 | 4839.98 | 4834.00 | 4834.00 | 11.78 | 56951.68 | 4835.02 2014-01-13 11:51:00 | 4835.10 | 4835.10 | 4832.00 | 4834.10 | 8.74 | 42241.22 | 4834.75 2014-01-13 11:52:00 | 4834.10 | 4834.61 | 4830.00 | 4832.73 | 33.52 | 161939.97 | 4831.72 2014-01-13 11:53:00 | 4830.00 | 4835.11 | 4829.85 | 4835.11 | 6.99 | 33753.64 | 4830.92 2014-01-13 11:54:00 | 4834.13 | 4835.11 | 4830.00 | 4830.00 | 38.99 | 188380.92 | 4831.52 2014-01-13 11:55:00 | 4833.05 | 4835.11 | 4827.00 | 4830.00 | 15.91 | 76886.57 | 4831.68 2014-01-13 11:56:00 | 4832.00 | 4851.55 | 4827.01 | 4827.01 | 58.10 | 281333.83 | 4842.23 2014-01-13 11:57:00 | 4829.88 | 4837.88 | 4828.87 | 4834.00 | 49.19 | 237643.21 | 4831.03 2014-01-13 11:58:00 | 4834.00 | 4835.00 | 4829.00 | 4835.00 | 4.28 | 20708.04 | 4833.81 2014-01-13 11:59:00 | 4834.00 | 4839.16 | 4830.00 | 4830.01 | 8.35 | 40391.24 | 4834.96 2014-01-13 12:00:00 | 4833.99 | 4834.00 | 4832.00 | 4832.00 | 4.75 | 22956.33 | 4832.91 2014-01-13 12:01:00 | 4835.00 | 4839.00 | 4832.93 | 4835.12 | 58.75 | 284102.12 | 4835.78 2014-01-13 12:02:00 | 4835.01 | 4838.00 | 4835.00 | 4838.00 | 17.51 | 84692.65 | 4836.82 2014-01-13 12:03:00 | 4838.00 | 4838.00 | 4833.01 | 4838.00 | 72.78 | 351982.75 | 4836.19 2014-01-13 12:04:00 | 4838.07 | 4851.00 | 4838.04 | 4841.01 | 20.96 | 101492.58 | 4843.36 2014-01-13 12:05:00 | 4842.00 | 4842.00 | 4838.00 | 4840.00 | 53.08 | 256926.39 | 4840.00 2014-01-13 12:06:00 | 4840.00 | 4850.00 | 4839.62 | 4844.44 | 38.49 | 186485.19 | 4845.03 2014-01-13 12:07:00 | 4839.31 | 4844.94 | 4838.00 | 4839.00 | 36.50 | 176747.17 | 4842.12 2014-01-13 12:08:00 | 4844.47 | 4854.99 | 4839.76 | 4850.00 | 47.70 | 230933.19 | 4841.87 2014-01-13 12:09:00 | 4854.99 | 4865.00 | 4846.06 | 4855.10 | 45.47 | 220739.24 | 4854.72 2014-01-13 12:10:00 | 4855.10 | 4865.00 | 4850.00 | 4850.00 | 53.59 | 260431.05 | 4859.69 2014-01-13 12:11:00 | 4850.00 | 4860.00 | 4850.00 | 4853.40 | 64.36 | 312399.83 | 4853.79 2014-01-13 12:12:00 | 4850.00 | 4859.98 | 4850.00 | 4859.73 | 29.49 | 143227.34 | 4856.81 2014-01-13 12:13:00 | 4858.23 | 4860.00 | 4855.11 | 4855.11 | 63.14 | 306752.75 | 4858.14 2014-01-13 12:14:00 | 4856.53 | 4859.78 | 4856.00 | 4858.00 | 20.82 | 101136.04 | 4857.64 2014-01-13 12:15:00 | 4858.00 | 4865.00 | 4856.38 | 4856.38 | 51.08 | 248243.74 | 4860.38 2014-01-13 12:16:00 | 4858.87 | 4864.75 | 4850.00 | 4850.00 | 17.83 | 86608.52 | 4858.01 2014-01-13 12:17:00 | 4850.00 | 4855.60 | 4845.00 | 4851.85 | 58.86 | 285393.42 | 4848.68 2014-01-13 12:18:00 | 4849.50 | 4852.26 | 4845.01 | 4845.01 | 49.32 | 239135.75 | 4848.36 2014-01-13 12:19:00 | 4845.20 | 4852.91 | 4845.00 | 4845.00 | 72.16 | 349900.19 | 4849.22 2014-01-13 12:20:00 | 4849.00 | 4850.00 | 4846.25 | 4850.00 | 67.94 | 329390.83 | 4847.98 2014-01-13 12:21:00 | 4847.00 | 4854.91 | 4847.00 | 4851.00 | 31.01 | 150483.79 | 4852.75 2014-01-13 12:22:00 | 4851.00 | 4854.00 | 4847.00 | 4847.00 | 21.49 | 104252.25 | 4851.42 2014-01-13 12:23:00 | 4847.00 | 4855.00 | 4847.00 | 4851.13 | 25.09 | 121738.82 | 4851.70 2014-01-13 12:24:00 | 4852.00 | 4855.00 | 4852.00 | 4852.00 | 3.06 | 14871.03 | 4853.47 2014-01-13 12:25:00 | 4855.00 | 4860.00 | 4855.00 | 4860.00 | 14.20 | 68960.23 | 4855.67 2014-01-13 12:26:00 | 4864.00 | 4864.00 | 4854.00 | 4857.43 | 44.53 | 216353.46 | 4858.71 2014-01-13 12:27:00 | 4858.00 | 4868.87 | 4858.00 | 4868.87 | 46.64 | 227004.23 | 4866.95 2014-01-13 12:28:00 | 4869.00 | 4869.00 | 4859.00 | 4860.00 | 19.95 | 97017.09 | 4863.01 2014-01-13 12:29:00 | 4859.00 | 4868.82 | 4859.00 | 4863.53 | 53.43 | 259811.24 | 4862.65 2014-01-13 12:30:00 | 4863.00 | 4863.00 | 4861.00 | 4861.00 | 0.75 | 3646.85 | 4862.47 2014-01-13 12:31:00 | 4861.00 | 4861.00 | 4860.00 | 4860.00 | 6.00 | 29161.50 | 4860.25 2014-01-13 12:32:00 | 4860.00 | 4860.00 | 4860.00 | 4860.00 | 6.00 | 29145.42 | 4860.00 2014-01-13 12:33:00 | 4859.99 | 4862.71 | 4855.02 | 4857.00 | 73.81 | 358597.96 | 4858.66 2014-01-13 12:34:00 | 4860.00 | 4863.00 | 4855.57 | 4860.51 | 104.28 | 506681.09 | 4858.81 2014-01-13 12:35:00 | 4858.54 | 4862.98 | 4857.03 | 4860.23 | 52.72 | 256175.82 | 4859.55 2014-01-13 12:36:00 | 4859.00 | 4861.00 | 4859.00 | 4861.00 | 5.20 | 25271.30 | 4859.87 2014-01-13 12:37:00 | 4861.00 | 4862.00 | 4858.00 | 4861.00 | 4.60 | 22356.92 | 4860.20 2014-01-13 12:38:00 | 4858.00 | 4862.00 | 4858.00 | 4860.68 | 14.02 | 68137.50 | 4859.67 2014-01-13 12:39:00 | 4861.79 | 4861.92 | 4858.31 | 4859.99 | 47.50 | 230841.03 | 4859.81 2014-01-13 12:40:00 | 4858.00 | 4858.00 | 4852.00 | 4852.02 | 37.21 | 180576.94 | 4853.44 2014-01-13 12:41:00 | 4855.01 | 4859.23 | 4853.00 | 4853.00 | 6.93 | 33635.76 | 4855.05 2014-01-13 12:42:00 | 4852.02 | 4860.00 | 4852.02 | 4860.00 | 44.32 | 215272.52 | 4857.78 2014-01-13 12:43:00 | 4852.02 | 4858.81 | 4851.10 | 4851.10 | 44.35 | 215314.07 | 4855.32 2014-01-13 12:44:00 | 4851.10 | 4851.10 | 4840.90 | 4844.95 | 72.19 | 349806.92 | 4845.37 2014-01-13 12:45:00 | 4845.00 | 4848.00 | 4837.00 | 4837.00 | 33.59 | 162564.31 | 4840.24 2014-01-13 12:46:00 | 4837.00 | 4849.75 | 4828.00 | 4839.00 | 64.84 | 313556.12 | 4836.14 2014-01-13 12:47:00 | 4828.00 | 4843.99 | 4801.00 | 4809.00 | 72.34 | 348169.21 | 4812.96 2014-01-13 12:48:00 | 4801.00 | 4837.00 | 4800.10 | 4818.00 | 50.33 | 241981.04 | 4807.89 2014-01-13 12:49:00 | 4818.90 | 4836.99 | 4808.00 | 4812.68 | 55.38 | 266994.40 | 4821.22 2014-01-13 12:50:00 | 4810.00 | 4826.99 | 4808.00 | 4811.00 | 58.20 | 280252.79 | 4815.01 2014-01-13 12:51:00 | 4812.26 | 4815.60 | 4811.00 | 4815.60 | 31.20 | 150158.99 | 4812.33 2014-01-13 12:52:00 | 4813.00 | 4813.00 | 4805.03 | 4808.00 | 22.47 | 108076.30 | 4809.16 2014-01-13 12:53:00 | 4807.00 | 4815.12 | 4800.00 | 4806.58 | 60.52 | 290803.21 | 4804.84 2014-01-13 12:54:00 | 4806.67 | 4820.00 | 4803.75 | 4810.89 | 121.25 | 583473.70 | 4812.23 2014-01-13 12:55:00 | 4814.48 | 4826.81 | 4810.00 | 4815.00 | 61.44 | 295778.96 | 4814.50 2014-01-13 12:56:00 | 4823.55 | 4824.70 | 4816.15 | 4821.99 | 109.28 | 526825.51 | 4820.92 2014-01-13 12:57:00 | 4820.00 | 4821.81 | 4818.00 | 4819.71 | 30.35 | 146299.58 | 4819.94 2014-01-13 12:58:00 | 4818.00 | 4820.27 | 4806.17 | 4806.17 | 76.34 | 367453.44 | 4813.19 2014-01-13 12:59:00 | 4809.55 | 4812.99 | 4805.00 | 4806.00 | 18.78 | 90332.14 | 4808.99 2014-01-13 13:00:00 | 4806.00 | 4811.96 | 4801.01 | 4802.01 | 45.94 | 220738.69 | 4805.46 2014-01-13 13:01:00 | 4800.01 | 4802.01 | 4770.00 | 4770.00 | 67.01 | 321213.40 | 4793.59 2014-01-13 13:02:00 | 4770.00 | 4770.00 | 4758.00 | 4768.00 | 27.21 | 129638.87 | 4764.56 2014-01-13 13:03:00 | 4768.00 | 4790.00 | 4760.01 | 4770.00 | 61.10 | 291418.74 | 4769.46 2014-01-13 13:04:00 | 4789.99 | 4790.00 | 4770.01 | 4785.00 | 39.83 | 190212.83 | 4776.10 2014-01-13 13:05:00 | 4784.48 | 4785.00 | 4771.03 | 4771.03 | 59.98 | 286552.86 | 4777.31 2014-01-13 13:06:00 | 4770.10 | 4774.00 | 4761.03 | 4765.00 | 66.77 | 318120.97 | 4764.50 2014-01-13 13:07:00 | 4765.00 | 4774.00 | 4758.00 | 4758.00 | 68.32 | 325693.08 | 4767.45 2014-01-13 13:08:00 | 4774.00 | 4779.00 | 4753.03 | 4765.01 | 34.62 | 165068.58 | 4767.74 2014-01-13 13:09:00 | 4765.01 | 4770.00 | 4753.53 | 4765.00 | 67.79 | 323077.95 | 4765.79 2014-01-13 13:10:00 | 4765.00 | 4769.96 | 4760.00 | 4769.96 | 28.80 | 137208.94 | 4764.86 2014-01-13 13:11:00 | 4765.00 | 4769.48 | 4764.00 | 4764.00 | 19.80 | 94346.50 | 4766.18 2014-01-13 13:12:00 | 4764.00 | 4769.00 | 4761.10 | 4762.00 | 98.52 | 469508.17 | 4765.52 2014-01-13 13:13:00 | 4762.00 | 4762.00 | 4753.03 | 4754.00 | 13.71 | 65228.55 | 4757.39 2014-01-13 13:14:00 | 4758.70 | 4766.85 | 4754.00 | 4760.00 | 50.76 | 241597.46 | 4759.32 2014-01-13 13:15:00 | 4758.46 | 4760.00 | 4753.03 | 4753.03 | 92.30 | 439049.22 | 4756.61 2014-01-13 13:16:00 | 4754.50 | 4755.00 | 4740.00 | 4748.04 | 63.23 | 300376.08 | 4750.53 2014-01-13 13:17:00 | 4744.28 | 4749.96 | 4740.00 | 4746.38 | 68.81 | 326449.71 | 4744.36 2014-01-13 13:18:00 | 4745.00 | 4745.00 | 4738.00 | 4738.00 | 40.34 | 191324.22 | 4742.44 2014-01-13 13:19:00 | 4740.00 | 4740.00 | 4717.54 | 4717.54 | 54.72 | 258882.76 | 4731.48 2014-01-13 13:20:00 | 4716.03 | 4717.54 | 4705.00 | 4710.00 | 75.76 | 357002.83 | 4712.41 2014-01-13 13:21:00 | 4706.01 | 4710.00 | 4704.90 | 4710.00 | 75.27 | 354289.29 | 4706.72 2014-01-13 13:22:00 | 4707.02 | 4717.55 | 4707.01 | 4710.10 | 83.72 | 394513.69 | 4712.07 2014-01-13 13:23:00 | 4717.00 | 4717.55 | 4708.00 | 4710.00 | 81.06 | 382023.09 | 4713.08 2014-01-13 13:24:00 | 4710.50 | 4715.01 | 4710.00 | 4713.00 | 14.04 | 66172.07 | 4712.10 2014-01-13 13:25:00 | 4711.00 | 4715.00 | 4709.00 | 4709.00 | 39.25 | 184933.40 | 4711.92 2014-01-13 13:26:00 | 4707.11 | 4710.00 | 4700.00 | 4700.00 | 154.14 | 724520.73 | 4700.32 2014-01-13 13:27:00 | 4700.00 | 4700.00 | 4680.00 | 4680.00 | 26.05 | 122268.84 | 4693.44 2014-01-13 13:28:00 | 4680.00 | 4684.67 | 4660.03 | 4670.00 | 55.73 | 260370.91 | 4672.09 2014-01-13 13:29:00 | 4670.00 | 4700.00 | 4651.10 | 4700.00 | 110.19 | 514756.64 | 4671.62 2014-01-13 13:30:00 | 4700.00 | 4715.00 | 4663.00 | 4696.20 | 61.39 | 288028.38 | 4691.55 2014-01-13 13:31:00 | 4680.03 | 4700.00 | 4671.00 | 4698.00 | 48.18 | 226023.52 | 4690.84 2014-01-13 13:32:00 | 4698.00 | 4700.00 | 4682.00 | 4687.00 | 64.43 | 302350.44 | 4692.84 2014-01-13 13:33:00 | 4688.04 | 4705.00 | 4685.70 | 4705.00 | 20.97 | 98508.95 | 4697.61 2014-01-13 13:34:00 | 4703.00 | 4728.81 | 4703.00 | 4722.53 | 63.88 | 301064.85 | 4713.05 2014-01-13 13:35:00 | 4729.82 | 4767.00 | 4721.00 | 4750.03 | 104.05 | 494269.21 | 4750.17 2014-01-13 13:36:00 | 4750.03 | 4767.00 | 4750.03 | 4756.00 | 51.13 | 243433.35 | 4760.69 2014-01-13 13:37:00 | 4765.00 | 4765.00 | 4750.00 | 4760.00 | 56.97 | 271135.11 | 4758.93 2014-01-13 13:38:00 | 4760.00 | 4760.00 | 4755.00 | 4760.00 | 14.08 | 66995.16 | 4759.53 2014-01-13 13:39:00 | 4755.01 | 4760.00 | 4750.10 | 4750.10 | 38.27 | 181967.23 | 4754.95 2014-01-13 13:40:00 | 4750.01 | 4750.01 | 4721.52 | 4731.23 | 36.08 | 170822.82 | 4735.21 2014-01-13 13:41:00 | 4721.10 | 4729.00 | 4718.99 | 4720.96 | 39.10 | 184602.29 | 4721.41 2014-01-13 13:42:00 | 4720.01 | 4722.46 | 4718.00 | 4720.00 | 49.56 | 233927.63 | 4719.99 2014-01-13 13:43:00 | 4725.00 | 4731.22 | 4720.00 | 4731.22 | 48.32 | 228357.00 | 4725.83 2014-01-13 13:44:00 | 4731.23 | 4745.00 | 4722.00 | 4740.00 | 60.20 | 284983.35 | 4734.34 2014-01-13 13:45:00 | 4741.20 | 4762.00 | 4741.20 | 4762.00 | 55.04 | 261698.77 | 4755.05 2014-01-13 13:46:00 | 4764.00 | 4780.00 | 4764.00 | 4780.00 | 78.43 | 374482.19 | 4774.67 2014-01-13 13:47:00 | 4782.00 | 4792.00 | 4778.00 | 4785.00 | 74.83 | 358167.78 | 4786.36 2014-01-13 13:48:00 | 4790.00 | 4790.00 | 4778.00 | 4778.00 | 34.24 | 163751.43 | 4782.04 2014-01-13 13:49:00 | 4780.00 | 4790.00 | 4778.00 | 4785.10 | 44.61 | 213475.93 | 4785.38 2014-01-13 13:50:00 | 4780.44 | 4785.99 | 4772.00 | 4772.00 | 43.72 | 208997.43 | 4780.25 2014-01-13 13:51:00 | 4776.11 | 4776.75 | 4742.50 | 4760.06 | 45.41 | 216235.61 | 4761.54 2014-01-13 13:52:00 | 4764.28 | 4765.00 | 4761.25 | 4765.00 | 20.07 | 95582.15 | 4763.63 2014-01-13 13:53:00 | 4765.00 | 4775.91 | 4765.00 | 4765.61 | 45.74 | 218185.30 | 4770.22 2014-01-13 13:54:00 | 4765.61 | 4772.60 | 4765.00 | 4765.00 | 29.06 | 138502.84 | 4766.92 2014-01-13 13:55:00 | 4772.97 | 4772.98 | 4765.00 | 4767.44 | 59.61 | 284176.56 | 4767.66 2014-01-13 13:56:00 | 4770.00 | 4770.00 | 4760.90 | 4761.82 | 54.08 | 257552.38 | 4762.87 2014-01-13 13:57:00 | 4760.00 | 4760.00 | 4751.04 | 4755.18 | 22.55 | 107238.44 | 4756.64 2014-01-13 13:58:00 | 4756.21 | 4757.83 | 4743.00 | 4743.00 | 51.32 | 243837.77 | 4751.60 2014-01-13 13:59:00 | 4745.00 | 4745.00 | 4730.00 | 4730.00 | 23.69 | 112311.50 | 4740.88 2014-01-13 14:00:00 | 4730.01 | 4731.00 | 4701.00 | 4708.38 | 73.73 | 347605.57 | 4714.38 2014-01-13 14:01:00 | 4717.40 | 4718.76 | 4702.00 | 4715.00 | 58.56 | 275697.63 | 4708.03 2014-01-13 14:02:00 | 4712.52 | 4730.00 | 4711.00 | 4721.03 | 63.43 | 299268.09 | 4718.23 2014-01-13 14:03:00 | 4729.00 | 4729.00 | 4723.00 | 4727.00 | 38.35 | 181185.21 | 4724.89 2014-01-13 14:04:00 | 4728.00 | 4739.96 | 4725.00 | 4736.00 | 100.13 | 473425.38 | 4727.92 2014-01-13 14:05:00 | 4737.98 | 4759.89 | 4737.98 | 4758.00 | 31.14 | 147974.34 | 4752.36 2014-01-13 14:06:00 | 4758.00 | 4789.73 | 4751.00 | 4781.00 | 90.75 | 433676.94 | 4778.60 2014-01-13 14:07:00 | 4781.00 | 4789.90 | 4780.00 | 4781.00 | 55.26 | 264247.24 | 4782.32 2014-01-13 14:08:00 | 4781.00 | 4781.00 | 4740.00 | 4760.00 | 57.90 | 275805.35 | 4763.64 2014-01-13 14:09:00 | 4779.35 | 4779.90 | 4724.00 | 4778.98 | 131.59 | 627807.19 | 4770.83 2014-01-13 14:10:00 | 4778.98 | 4780.00 | 4777.00 | 4778.60 | 86.93 | 415429.03 | 4778.78 2014-01-13 14:11:00 | 4780.00 | 4785.00 | 4780.00 | 4784.99 | 16.44 | 78649.75 | 4783.47 2014-01-13 14:12:00 | 4784.99 | 4789.65 | 4783.00 | 4789.54 | 117.47 | 562090.12 | 4784.93 2014-01-13 14:13:00 | 4784.00 | 4798.99 | 4783.00 | 4798.98 | 73.97 | 354471.88 | 4792.36 2014-01-13 14:14:00 | 4798.98 | 4798.98 | 4790.00 | 4790.00 | 97.39 | 466800.30 | 4793.25 2014-01-13 14:15:00 | 4790.00 | 4796.99 | 4790.00 | 4792.00 | 42.01 | 201381.69 | 4793.20 2014-01-13 14:16:00 | 4795.00 | 4797.00 | 4795.00 | 4797.00 | 7.48 | 35858.48 | 4795.84 2014-01-13 14:17:00 | 4798.95 | 4825.00 | 4797.01 | 4823.77 | 59.05 | 283712.32 | 4804.77 2014-01-13 14:18:00 | 4823.77 | 4836.99 | 4820.00 | 4820.00 | 39.83 | 192239.73 | 4826.14 2014-01-13 14:19:00 | 4820.00 | 4827.00 | 4810.00 | 4810.96 | 50.76 | 244465.65 | 4816.01 2014-01-13 14:20:00 | 4810.11 | 4810.11 | 4780.03 | 4783.00 | 76.24 | 365847.91 | 4798.63 2014-01-13 14:21:00 | 4790.00 | 4794.04 | 4762.00 | 4766.16 | 88.40 | 422246.47 | 4776.65 2014-01-13 14:22:00 | 4778.00 | 4778.00 | 4763.00 | 4770.25 | 34.92 | 166606.41 | 4770.41 2014-01-13 14:23:00 | 4776.54 | 4788.00 | 4763.05 | 4787.99 | 76.67 | 366139.26 | 4775.33 2014-01-13 14:24:00 | 4780.00 | 4780.00 | 4772.00 | 4772.00 | 53.32 | 254609.70 | 4775.57 2014-01-13 14:25:00 | 4776.60 | 4777.00 | 4773.11 | 4776.00 | 41.69 | 199037.46 | 4774.80 2014-01-13 14:26:00 | 4776.00 | 4776.00 | 4773.00 | 4773.00 | 3.99 | 19045.67 | 4774.55 2014-01-13 14:27:00 | 4773.01 | 4775.00 | 4770.00 | 4770.00 | 29.37 | 140150.23 | 4771.56 2014-01-13 14:28:00 | 4770.00 | 4770.00 | 4761.00 | 4762.06 | 179.16 | 854138.27 | 4767.41 2014-01-13 14:29:00 | 4764.44 | 4769.00 | 4762.01 | 4769.00 | 49.01 | 233667.58 | 4767.46 2014-01-13 14:30:00 | 4769.00 | 4770.00 | 4750.00 | 4759.43 | 18.41 | 87603.83 | 4759.01 2014-01-13 14:31:00 | 4760.00 | 4769.00 | 4745.00 | 4756.86 | 45.45 | 215994.21 | 4752.35 2014-01-13 14:32:00 | 4755.02 | 4766.95 | 4752.69 | 4755.01 | 53.10 | 252790.89 | 4760.93 2014-01-13 14:33:00 | 4755.01 | 4760.00 | 4751.99 | 4751.99 | 49.05 | 233272.89 | 4755.43 2014-01-13 14:34:00 | 4752.50 | 4764.98 | 4751.00 | 4752.00 | 67.94 | 322900.00 | 4753.00 2014-01-13 14:35:00 | 4753.00 | 4753.01 | 4751.00 | 4752.00 | 54.44 | 258728.63 | 4752.55 2014-01-13 14:36:00 | 4752.00 | 4752.00 | 4750.00 | 4752.00 | 47.86 | 227406.90 | 4751.80 2014-01-13 14:37:00 | 4752.00 | 4757.98 | 4747.00 | 4747.00 | 101.27 | 481209.31 | 4751.84 2014-01-13 14:38:00 | 4755.34 | 4759.18 | 4750.00 | 4757.38 | 20.82 | 98989.56 | 4754.77 2014-01-13 14:39:00 | 4758.00 | 4771.00 | 4758.00 | 4770.00 | 46.27 | 220529.89 | 4766.26 2014-01-13 14:40:00 | 4770.00 | 4773.10 | 4769.00 | 4770.10 | 21.75 | 103761.97 | 4770.45 2014-01-13 14:41:00 | 4770.00 | 4780.01 | 4770.00 | 4780.00 | 53.74 | 256747.64 | 4777.41 2014-01-13 14:42:00 | 4779.54 | 4790.01 | 4779.54 | 4790.00 | 10.00 | 47853.69 | 4786.81 2014-01-13 14:43:00 | 4790.54 | 4795.00 | 4770.00 | 4779.62 | 65.61 | 313917.00 | 4784.74 2014-01-13 14:44:00 | 4778.04 | 4788.00 | 4770.00 | 4777.95 | 108.38 | 517604.29 | 4775.65 2014-01-13 14:45:00 | 4777.12 | 4780.00 | 4771.10 | 4780.00 | 49.21 | 235009.53 | 4775.74 2014-01-13 14:46:00 | 4782.21 | 4788.05 | 4772.00 | 4777.00 | 49.30 | 235535.49 | 4777.69 2014-01-13 14:47:00 | 4773.47 | 4781.81 | 4773.00 | 4775.00 | 35.38 | 169060.42 | 4778.42 2014-01-13 14:48:00 | 4779.75 | 4783.00 | 4774.78 | 4783.00 | 15.07 | 72029.33 | 4779.97 2014-01-13 14:49:00 | 4785.00 | 4798.00 | 4785.00 | 4795.83 | 55.54 | 266139.49 | 4792.20 2014-01-13 14:50:00 | 4796.88 | 4797.00 | 4785.00 | 4785.00 | 37.03 | 177353.03 | 4789.83 2014-01-13 14:51:00 | 4788.97 | 4791.00 | 4784.03 | 4790.00 | 18.64 | 89201.67 | 4786.78 2014-01-13 14:52:00 | 4791.00 | 4797.60 | 4790.00 | 4797.00 | 23.69 | 113630.20 | 4796.14 2014-01-13 14:53:00 | 4797.00 | 4808.00 | 4793.00 | 4806.00 | 27.87 | 133827.25 | 4801.49 2014-01-13 14:54:00 | 4806.00 | 4810.00 | 4797.90 | 4797.90 | 37.42 | 179785.22 | 4805.16 2014-01-13 14:55:00 | 4791.99 | 4791.99 | 4780.79 | 4782.00 | 68.03 | 325460.39 | 4784.07 2014-01-13 14:56:00 | 4784.37 | 4791.80 | 4784.00 | 4791.80 | 18.97 | 90777.89 | 4786.60 2014-01-13 14:57:00 | 4788.00 | 4796.40 | 4788.00 | 4795.00 | 16.76 | 80365.84 | 4794.24 2014-01-13 14:58:00 | 4795.60 | 4800.00 | 4791.80 | 4795.00 | 18.01 | 86353.30 | 4795.81 2014-01-13 14:59:00 | 4795.00 | 4795.00 | 4792.10 | 4795.00 | 9.87 | 47339.67 | 4794.38 2014-01-13 15:00:00 | 4791.10 | 4795.00 | 4788.99 | 4795.00 | 34.75 | 166544.96 | 4792.94 2014-01-13 15:01:00 | 4794.99 | 4794.99 | 4792.00 | 4792.00 | 0.03 | 143.80 | 4793.33 2014-01-13 15:02:00 | 4791.10 | 4792.00 | 4783.00 | 4784.00 | 29.38 | 140687.54 | 4789.20 2014-01-13 15:03:00 | 4787.50 | 4792.00 | 4784.15 | 4789.73 | 21.57 | 103309.15 | 4789.26 2014-01-13 15:04:00 | 4792.00 | 4795.00 | 4790.00 | 4795.00 | 50.16 | 240417.88 | 4793.02 2014-01-13 15:05:00 | 4795.00 | 4797.80 | 4789.40 | 4794.89 | 38.76 | 185778.26 | 4792.92 2014-01-13 15:06:00 | 4797.98 | 4800.00 | 4797.00 | 4797.00 | 10.59 | 50814.64 | 4799.72 2014-01-13 15:07:00 | 4800.00 | 4808.00 | 4800.00 | 4808.00 | 44.21 | 212233.68 | 4801.12 2014-01-13 15:08:00 | 4808.00 | 4810.00 | 4804.07 | 4806.00 | 48.56 | 233403.45 | 4806.89 2014-01-13 15:09:00 | 4806.00 | 4807.00 | 4804.40 | 4807.00 | 7.27 | 34949.63 | 4806.05 2014-01-13 15:10:00 | 4809.00 | 4825.00 | 4809.00 | 4825.00 | 18.40 | 88522.20 | 4811.51 2014-01-13 15:11:00 | 4827.00 | 4836.00 | 4825.00 | 4836.00 | 53.97 | 260551.94 | 4827.99 2014-01-13 15:12:00 | 4836.99 | 4846.50 | 4825.01 | 4846.50 | 29.60 | 143222.14 | 4838.26 2014-01-13 15:13:00 | 4846.50 | 4857.00 | 4844.00 | 4850.10 | 42.63 | 206735.49 | 4849.19 2014-01-13 15:14:00 | 4855.00 | 4860.00 | 4847.00 | 4850.00 | 48.22 | 234129.15 | 4855.03 2014-01-13 15:15:00 | 4842.00 | 4855.00 | 4842.00 | 4855.00 | 77.91 | 377742.37 | 4848.76 2014-01-13 15:16:00 | 4855.00 | 4865.00 | 4855.00 | 4860.00 | 49.19 | 239064.34 | 4860.41 2014-01-13 15:17:00 | 4862.01 | 4871.00 | 4860.00 | 4861.00 | 62.98 | 306266.23 | 4862.99 2014-01-13 15:18:00 | 4861.00 | 4862.00 | 4854.00 | 4858.99 | 19.49 | 94696.01 | 4859.94 2014-01-13 15:19:00 | 4855.00 | 4860.00 | 4840.00 | 4850.10 | 52.02 | 252517.73 | 4854.06 2014-01-13 15:20:00 | 4850.00 | 4860.00 | 4850.00 | 4859.00 | 42.93 | 208406.35 | 4854.68 2014-01-13 15:21:00 | 4856.00 | 4870.00 | 4856.00 | 4870.00 | 30.90 | 150210.29 | 4861.80 2014-01-13 15:22:00 | 4867.30 | 4870.00 | 4861.28 | 4862.91 | 38.19 | 185812.61 | 4866.12 2014-01-13 15:23:00 | 4864.00 | 4864.00 | 4860.00 | 4863.80 | 8.52 | 41403.43 | 4861.84 2014-01-13 15:24:00 | 4863.80 | 4864.00 | 4862.40 | 4863.98 | 3.23 | 15699.69 | 4863.60 2014-01-13 15:25:00 | 4863.98 | 4864.00 | 4857.00 | 4862.06 | 17.20 | 83624.17 | 4861.59 2014-01-13 15:26:00 | 4861.00 | 4862.06 | 4857.21 | 4861.00 | 15.86 | 77069.08 | 4860.87 2014-01-13 15:27:00 | 4860.00 | 4862.06 | 4857.00 | 4857.01 | 20.31 | 98731.13 | 4860.25 2014-01-13 15:28:00 | 4857.00 | 4857.00 | 4837.00 | 4837.00 | 44.26 | 214583.79 | 4848.04 2014-01-13 15:29:00 | 4837.00 | 4837.00 | 4813.02 | 4830.00 | 52.85 | 255024.94 | 4825.27 2014-01-13 15:30:00 | 4830.00 | 4850.00 | 4813.00 | 4827.00 | 33.02 | 159191.21 | 4821.35 2014-01-13 15:31:00 | 4817.88 | 4827.00 | 4817.00 | 4820.00 | 18.88 | 90983.50 | 4819.30 2014-01-13 15:32:00 | 4820.00 | 4822.98 | 4815.00 | 4821.00 | 63.74 | 307141.30 | 4818.81 2014-01-13 15:33:00 | 4821.00 | 4827.00 | 4821.00 | 4823.00 | 12.43 | 59972.30 | 4824.03 2014-01-13 15:34:00 | 4826.00 | 4830.00 | 4825.80 | 4830.00 | 5.74 | 27705.16 | 4827.52 2014-01-13 15:35:00 | 4849.00 | 4859.93 | 4831.00 | 4832.00 | 81.47 | 394753.27 | 4845.50 2014-01-13 15:36:00 | 4848.00 | 4849.99 | 4834.00 | 4840.01 | 27.30 | 132216.07 | 4843.61 2014-01-13 15:37:00 | 4844.00 | 4848.67 | 4838.00 | 4842.44 | 16.24 | 78626.73 | 4843.04 2014-01-13 15:38:00 | 4842.00 | 4842.00 | 4832.00 | 4832.00 | 33.12 | 160144.43 | 4834.84 2014-01-13 15:39:00 | 4839.99 | 4860.00 | 4832.00 | 4840.00 | 51.02 | 247293.33 | 4846.99 2014-01-13 15:40:00 | 4842.00 | 4842.00 | 4835.00 | 4840.00 | 13.14 | 63596.45 | 4839.54 2014-01-13 15:41:00 | 4847.00 | 4848.00 | 4841.07 | 4845.00 | 25.42 | 123128.19 | 4844.51 2014-01-13 15:42:00 | 4845.77 | 4850.00 | 4845.00 | 4847.32 | 25.28 | 122557.18 | 4847.41 2014-01-13 15:43:00 | 4848.00 | 4854.07 | 4847.20 | 4851.00 | 36.89 | 178962.72 | 4851.91 2014-01-13 15:44:00 | 4853.00 | 4857.95 | 4849.49 | 4850.00 | 27.18 | 131880.56 | 4852.12 2014-01-13 15:45:00 | 4848.00 | 4860.00 | 4848.00 | 4856.00 | 13.23 | 64244.75 | 4856.72 2014-01-13 15:46:00 | 4856.00 | 4868.00 | 4854.03 | 4868.00 | 28.33 | 137594.06 | 4857.52 2014-01-13 15:47:00 | 4868.15 | 4875.00 | 4866.00 | 4874.00 | 24.16 | 117703.58 | 4871.23 2014-01-13 15:48:00 | 4874.00 | 4875.00 | 4865.00 | 4874.10 | 30.41 | 148167.21 | 4872.96 2014-01-13 15:49:00 | 4874.10 | 4875.00 | 4865.10 | 4865.10 | 15.43 | 75138.35 | 4871.21 2014-01-13 15:50:00 | 4866.01 | 4871.00 | 4852.00 | 4852.00 | 19.27 | 93630.06 | 4859.36 2014-01-13 15:51:00 | 4854.76 | 4860.00 | 4852.00 | 4860.00 | 28.63 | 139020.04 | 4855.24 2014-01-13 15:52:00 | 4855.00 | 4855.00 | 4852.00 | 4853.50 | 16.77 | 81396.73 | 4853.42 2014-01-13 15:53:00 | 4852.00 | 4853.67 | 4850.00 | 4850.00 | 43.66 | 211821.48 | 4851.39 2014-01-13 15:54:00 | 4850.00 | 4850.00 | 4840.00 | 4849.98 | 36.49 | 176776.19 | 4845.04 2014-01-13 15:55:00 | 4850.10 | 4851.00 | 4840.00 | 4842.00 | 45.99 | 222805.95 | 4844.87 2014-01-13 15:56:00 | 4843.00 | 4849.99 | 4840.00 | 4840.00 | 22.85 | 110674.90 | 4844.18 2014-01-13 15:57:00 | 4840.99 | 4843.27 | 4834.89 | 4843.27 | 24.37 | 117994.86 | 4841.61 2014-01-13 15:58:00 | 4842.06 | 4855.76 | 4835.01 | 4843.00 | 24.10 | 116716.12 | 4843.39 2014-01-13 15:59:00 | 4842.50 | 4843.00 | 4838.18 | 4843.00 | 38.70 | 187354.27 | 4840.95 2014-01-13 16:00:00 | 4848.84 | 4850.00 | 4843.27 | 4844.02 | 10.31 | 49979.01 | 4846.68 2014-01-13 16:01:00 | 4844.04 | 4849.01 | 4840.00 | 4840.00 | 41.20 | 199531.42 | 4843.58 2014-01-13 16:02:00 | 4843.00 | 4850.00 | 4840.00 | 4841.00 | 3.68 | 17830.18 | 4845.16 2014-01-13 16:03:00 | 4845.00 | 4850.00 | 4845.00 | 4846.36 | 29.92 | 145023.66 | 4847.37 2014-01-13 16:04:00 | 4849.18 | 4852.90 | 4838.61 | 4850.27 | 37.69 | 182707.79 | 4848.03 2014-01-13 16:05:00 | 4848.39 | 4848.64 | 4841.01 | 4841.01 | 6.16 | 29848.08 | 4846.25 2014-01-13 16:06:00 | 4840.11 | 4840.11 | 4820.00 | 4821.00 | 24.13 | 116685.82 | 4836.72 2014-01-13 16:07:00 | 4827.73 | 4838.00 | 4820.00 | 4820.00 | 32.90 | 158776.10 | 4825.87 2014-01-13 16:08:00 | 4820.00 | 4834.00 | 4818.00 | 4833.00 | 28.87 | 139282.92 | 4824.65 2014-01-13 16:09:00 | 4833.00 | 4833.00 | 4820.10 | 4820.10 | 37.58 | 181349.63 | 4826.34 2014-01-13 16:10:00 | 4820.10 | 4829.99 | 4820.00 | 4820.00 | 31.09 | 149880.05 | 4821.00 2014-01-13 16:11:00 | 4820.11 | 4827.99 | 4818.00 | 4818.00 | 7.87 | 37936.09 | 4820.95 2014-01-13 16:12:00 | 4820.00 | 4821.90 | 4818.00 | 4819.00 | 12.40 | 59744.43 | 4820.04 2014-01-13 16:13:00 | 4819.00 | 4820.00 | 4814.00 | 4816.00 | 21.36 | 102878.88 | 4815.75 2014-01-13 16:14:00 | 4814.01 | 4815.99 | 4808.00 | 4808.00 | 13.68 | 65795.56 | 4810.32 2014-01-13 16:15:00 | 4807.00 | 4807.00 | 4783.00 | 4799.99 | 9.18 | 44070.60 | 4802.81 2014-01-13 16:16:00 | 4799.50 | 4803.00 | 4783.00 | 4803.00 | 63.94 | 306859.00 | 4799.25 2014-01-13 16:17:00 | 4800.00 | 4802.00 | 4790.00 | 4802.00 | 6.87 | 32988.50 | 4799.02 2014-01-13 16:18:00 | 4802.00 | 4803.00 | 4802.00 | 4803.00 | 11.90 | 57152.12 | 4802.70 2014-01-13 16:19:00 | 4800.70 | 4803.00 | 4798.48 | 4800.00 | 6.18 | 29668.97 | 4802.36 2014-01-13 16:20:00 | 4798.00 | 4801.50 | 4795.00 | 4797.00 | 48.09 | 230719.17 | 4798.05 2014-01-13 16:21:00 | 4797.00 | 4803.00 | 4785.81 | 4786.11 | 29.63 | 142064.74 | 4794.30 2014-01-13 16:22:00 | 4788.74 | 4800.00 | 4780.00 | 4780.01 | 15.97 | 76435.12 | 4787.07 2014-01-13 16:23:00 | 4777.00 | 4801.00 | 4775.01 | 4777.00 | 29.89 | 143030.69 | 4784.92 2014-01-13 16:24:00 | 4777.00 | 4777.82 | 4777.00 | 4777.00 | 11.52 | 55035.75 | 4777.41 2014-01-13 16:25:00 | 4792.99 | 4792.99 | 4777.00 | 4787.89 | 14.00 | 66974.55 | 4783.55 2014-01-13 16:26:00 | 4786.15 | 4789.98 | 4781.01 | 4789.98 | 12.73 | 60925.00 | 4785.94 2014-01-13 16:27:00 | 4790.18 | 4790.18 | 4781.00 | 4783.12 | 8.89 | 42522.92 | 4784.31 2014-01-13 16:28:00 | 4788.99 | 4788.99 | 4782.22 | 4788.99 | 14.97 | 71629.97 | 4786.50 2014-01-13 16:29:00 | 4783.78 | 4787.27 | 4782.00 | 4784.00 | 32.34 | 154745.34 | 4784.36 2014-01-13 16:30:00 | 4783.00 | 4784.97 | 4782.10 | 4783.00 | 6.99 | 33419.04 | 4783.03 2014-01-13 16:31:00 | 4785.00 | 4785.00 | 4785.00 | 4785.00 | 11.08 | 53017.80 | 4785.00 2014-01-13 16:32:00 | 4789.00 | 4800.99 | 4789.00 | 4800.99 | 42.00 | 201367.44 | 4795.03 2014-01-13 16:33:00 | 4791.20 | 4810.00 | 4791.20 | 4795.02 | 7.20 | 34572.07 | 4799.68 2014-01-13 16:34:00 | 4790.00 | 4805.00 | 4790.00 | 4803.13 | 24.27 | 116485.14 | 4799.35 2014-01-13 16:35:00 | 4792.00 | 4803.00 | 4785.00 | 4785.00 | 15.88 | 76119.94 | 4792.84 2014-01-13 16:36:00 | 4784.99 | 4784.99 | 4770.00 | 4770.00 | 11.50 | 54960.95 | 4778.38 2014-01-13 16:37:00 | 4771.00 | 4787.64 | 4771.00 | 4787.64 | 13.51 | 64614.92 | 4782.39 2014-01-13 16:38:00 | 4783.34 | 4790.00 | 4776.24 | 4790.00 | 22.49 | 107630.90 | 4785.51 2014-01-13 16:39:00 | 4784.11 | 4784.11 | 4779.39 | 4779.39 | 21.71 | 103816.08 | 4781.07 2014-01-13 16:40:00 | 4786.84 | 4788.00 | 4781.21 | 4788.00 | 8.52 | 40769.29 | 4785.13 2014-01-13 16:41:00 | 4783.93 | 4787.62 | 4780.33 | 4785.27 | 8.99 | 43022.43 | 4783.99 2014-01-13 16:42:00 | 4786.68 | 4788.00 | 4780.66 | 4788.00 | 7.68 | 36737.93 | 4784.21 2014-01-13 16:43:00 | 4781.27 | 4787.32 | 4780.53 | 4785.87 | 11.22 | 53698.57 | 4785.12 2014-01-13 16:44:00 | 4788.88 | 4789.00 | 4788.88 | 4789.00 | 2.00 | 9577.95 | 4788.97 2014-01-13 16:45:00 | 4784.68 | 4789.00 | 4775.78 | 4789.00 | 16.31 | 78038.51 | 4784.70 2014-01-13 16:46:00 | 4790.00 | 4790.00 | 4786.35 | 4789.00 | 13.02 | 62310.44 | 4787.22 2014-01-13 16:47:00 | 4789.00 | 4792.00 | 4789.00 | 4790.00 | 11.54 | 55288.99 | 4789.83 2014-01-13 16:48:00 | 4789.00 | 4798.19 | 4784.21 | 4794.74 | 11.29 | 54092.19 | 4792.01 2014-01-13 16:49:00 | 4798.00 | 4800.00 | 4795.00 | 4800.00 | 20.34 | 97596.08 | 4798.47 2014-01-13 16:50:00 | 4797.44 | 4799.00 | 4788.03 | 4799.00 | 11.16 | 53486.35 | 4793.97 2014-01-13 16:51:00 | 4790.00 | 4796.61 | 4788.40 | 4788.40 | 15.57 | 74635.83 | 4793.26 2014-01-13 16:52:00 | 4788.40 | 4788.50 | 4788.40 | 4788.50 | 3.47 | 16606.28 | 4788.43 2014-01-13 16:53:00 | 4788.50 | 4788.50 | 4775.01 | 4778.39 | 24.60 | 117601.85 | 4779.98 2014-01-13 16:54:00 | 4780.00 | 4780.00 | 4775.01 | 4780.00 | 4.85 | 23175.01 | 4776.38 2014-01-13 16:55:00 | 4780.00 | 4787.57 | 4770.00 | 4787.57 | 44.93 | 214622.92 | 4776.94 2014-01-13 16:56:00 | 4779.70 | 4787.30 | 4775.00 | 4775.00 | 10.98 | 52512.88 | 4781.29 2014-01-13 16:57:00 | 4773.77 | 4781.40 | 4773.77 | 4781.40 | 17.22 | 82265.36 | 4777.31 2014-01-13 16:58:00 | 4782.39 | 4783.58 | 4775.70 | 4780.10 | 12.72 | 60849.30 | 4782.25 2014-01-13 16:59:00 | 4773.70 | 4778.73 | 4772.70 | 4774.00 | 9.74 | 46495.47 | 4775.13 2014-01-13 17:00:00 | 4774.52 | 4778.61 | 4772.70 | 4772.70 | 25.10 | 119866.08 | 4775.16 2014-01-13 17:01:00 | 4772.38 | 4772.38 | 4772.38 | 4772.38 | 0.72 | 3445.66 | 4772.38 2014-01-13 17:02:00 | 4771.84 | 4775.17 | 4755.00 | 4755.00 | 47.79 | 227921.46 | 4768.83 2014-01-13 17:03:00 | 4753.90 | 4775.98 | 4750.00 | 4767.19 | 26.93 | 128157.32 | 4758.91 2014-01-13 17:04:00 | 4757.82 | 4765.00 | 4755.19 | 4765.00 | 23.57 | 112156.95 | 4758.26 2014-01-13 17:05:00 | 4765.00 | 4765.43 | 4751.00 | 4751.00 | 16.45 | 78246.51 | 4756.05 2014-01-13 17:06:00 | 4751.00 | 4760.00 | 4750.00 | 4750.00 | 22.29 | 105885.52 | 4751.00 2014-01-13 17:07:00 | 4747.00 | 4747.00 | 4739.00 | 4740.00 | 12.59 | 59713.12 | 4743.65 2014-01-13 17:08:00 | 4740.00 | 4750.01 | 4738.00 | 4750.01 | 5.57 | 26420.89 | 4740.87 2014-01-13 17:09:00 | 4750.21 | 4750.21 | 4739.35 | 4749.00 | 14.30 | 67884.93 | 4745.87 2014-01-13 17:10:00 | 4749.00 | 4749.00 | 4738.00 | 4747.88 | 1.11 | 5259.49 | 4746.83 2014-01-13 17:11:00 | 4749.00 | 4766.85 | 4748.39 | 4766.85 | 11.72 | 55773.42 | 4757.61 2014-01-13 17:12:00 | 4752.00 | 4768.86 | 4752.00 | 4758.84 | 11.54 | 54968.50 | 4763.30 2014-01-13 17:13:00 | 4765.52 | 4766.75 | 4756.00 | 4756.40 | 11.34 | 53988.30 | 4759.61 2014-01-13 17:14:00 | 4756.00 | 4756.00 | 4751.56 | 4751.56 | 25.40 | 120790.36 | 4754.78 2014-01-13 17:15:00 | 4758.50 | 4764.45 | 4738.00 | 4748.39 | 18.23 | 86678.55 | 4756.02 2014-01-13 17:16:00 | 4743.54 | 4743.54 | 4730.00 | 4730.00 | 8.56 | 40539.83 | 4733.75 2014-01-13 17:17:00 | 4731.00 | 4748.10 | 4731.00 | 4748.10 | 1.55 | 7334.64 | 4735.08 2014-01-13 17:18:00 | 4736.81 | 4747.00 | 4731.46 | 4747.00 | 7.32 | 34696.87 | 4741.30 2014-01-13 17:19:00 | 4736.99 | 4746.00 | 4735.18 | 4746.00 | 14.03 | 66492.49 | 4740.66 2014-01-13 17:20:00 | 4742.20 | 4743.96 | 4735.00 | 4735.00 | 8.14 | 38583.80 | 4738.86 2014-01-13 17:21:00 | 4735.00 | 4746.00 | 4734.04 | 4734.04 | 30.30 | 143659.29 | 4740.60 2014-01-13 17:22:00 | 4744.62 | 4746.00 | 4735.03 | 4746.00 | 11.25 | 53343.79 | 4742.94 2014-01-13 17:23:00 | 4737.00 | 4746.00 | 4720.00 | 4728.00 | 20.06 | 94921.49 | 4732.11 2014-01-13 17:24:00 | 4728.00 | 4748.00 | 4720.00 | 4748.00 | 26.20 | 123822.21 | 4726.22 2014-01-13 17:25:00 | 4730.00 | 4744.13 | 4721.10 | 4721.10 | 13.30 | 62976.12 | 4736.12 2014-01-13 17:26:00 | 4730.00 | 4730.00 | 4722.00 | 4730.00 | 1.38 | 6538.80 | 4727.98 2014-01-13 17:27:00 | 4730.00 | 4730.00 | 4721.11 | 4722.00 | 17.90 | 84531.80 | 4722.71 2014-01-13 17:28:00 | 4722.00 | 4746.00 | 4721.58 | 4735.00 | 34.36 | 162695.14 | 4734.74 2014-01-13 17:29:00 | 4744.00 | 4744.00 | 4731.00 | 4740.00 | 13.12 | 62170.49 | 4737.16 2014-01-13 17:30:00 | 4731.00 | 4740.00 | 4721.11 | 4729.11 | 11.80 | 55875.47 | 4734.41 2014-01-13 17:31:00 | 4731.48 | 4740.00 | 4722.00 | 4723.00 | 18.82 | 89137.47 | 4736.32 2014-01-13 17:32:00 | 4723.00 | 4730.26 | 4721.10 | 4725.31 | 24.81 | 117219.52 | 4724.88 2014-01-13 17:33:00 | 4724.43 | 4726.95 | 4723.01 | 4726.28 | 21.24 | 100324.28 | 4724.03 2014-01-13 17:34:00 | 4730.26 | 4740.00 | 4726.04 | 4740.00 | 2.19 | 10389.41 | 4733.22 2014-01-13 17:35:00 | 4735.00 | 4740.00 | 4723.01 | 4736.82 | 9.18 | 43446.39 | 4730.66 2014-01-13 17:36:00 | 4723.01 | 4738.79 | 4723.01 | 4732.68 | 7.59 | 35913.17 | 4731.64 2014-01-13 17:37:00 | 4723.01 | 4737.92 | 4723.01 | 4723.02 | 18.16 | 85845.66 | 4728.49 2014-01-13 17:38:00 | 4723.02 | 4730.00 | 4723.01 | 4723.13 | 13.87 | 65531.89 | 4725.74 2014-01-13 17:39:00 | 4724.38 | 4730.00 | 4723.73 | 4730.00 | 33.26 | 157271.13 | 4728.54 2014-01-13 17:40:00 | 4730.00 | 4740.00 | 4726.09 | 4740.00 | 50.83 | 240501.26 | 4731.39 2014-01-13 17:41:00 | 4740.00 | 4740.00 | 4729.20 | 4730.00 | 6.03 | 28578.04 | 4739.31 2014-01-13 17:42:00 | 4734.20 | 4737.06 | 4730.25 | 4732.00 | 19.76 | 93534.90 | 4733.31 2014-01-13 17:43:00 | 4736.97 | 4740.00 | 4734.10 | 4740.00 | 26.19 | 124037.73 | 4736.07 2014-01-13 17:44:00 | 4738.06 | 4740.00 | 4738.06 | 4740.00 | 13.59 | 64374.50 | 4738.30 2014-01-13 17:45:00 | 4740.00 | 4740.00 | 4735.08 | 4740.00 | 16.78 | 79506.89 | 4737.63 2014-01-13 17:46:00 | 4740.00 | 4740.00 | 4740.00 | 4740.00 | 3.33 | 15779.46 | 4740.00 2014-01-13 17:47:00 | 4742.71 | 4769.98 | 4740.04 | 4769.98 | 30.88 | 146647.24 | 4748.32 2014-01-13 17:48:00 | 4744.00 | 4769.98 | 4742.00 | 4760.00 | 6.95 | 33022.02 | 4751.37 2014-01-13 17:49:00 | 4756.07 | 4760.00 | 4746.10 | 4746.10 | 15.93 | 75763.53 | 4755.13 2014-01-13 17:50:00 | 4746.10 | 4756.10 | 4746.10 | 4750.00 | 14.43 | 68577.43 | 4752.42 2014-01-13 17:51:00 | 4756.83 | 4760.00 | 4756.83 | 4760.00 | 21.52 | 102379.78 | 4757.87 2014-01-13 17:52:00 | 4759.34 | 4759.34 | 4750.00 | 4750.00 | 4.46 | 21217.09 | 4755.06 2014-01-13 17:53:00 | 4760.00 | 4760.00 | 4750.00 | 4757.34 | 22.70 | 107997.49 | 4757.60 2014-01-13 17:54:00 | 4754.61 | 4760.00 | 4750.00 | 4750.00 | 12.30 | 58490.58 | 4755.33 2014-01-13 17:55:00 | 4750.00 | 4767.50 | 4750.00 | 4767.50 | 5.76 | 27410.55 | 4758.78 2014-01-13 17:56:00 | 4764.99 | 4767.50 | 4745.92 | 4762.54 | 22.85 | 108528.88 | 4749.42 2014-01-13 17:57:00 | 4754.67 | 4763.68 | 4752.04 | 4752.63 | 24.95 | 118616.43 | 4755.12 2014-01-13 17:58:00 | . | . | . | . | . | . | . 2014-01-13 17:59:00 | 4743.56 | 4758.08 | 4743.56 | 4758.08 | 19.73 | 93651.84 | 4746.43 2014-01-13 18:00:00 | 4759.71 | 4759.90 | 4759.71 | 4759.90 | 3.63 | 17287.49 | 4759.77 2014-01-13 18:01:00 | 4752.07 | 4758.06 | 4745.00 | 4745.00 | 20.78 | 98827.59 | 4755.67 2014-01-13 18:02:00 | 4755.36 | 4759.49 | 4745.03 | 4755.84 | 19.82 | 94245.28 | 4754.34 2014-01-13 18:03:00 | 4746.00 | 4760.00 | 4727.00 | 4760.00 | 30.39 | 144181.37 | 4743.74 2014-01-13 18:04:00 | 4760.00 | 4765.70 | 4744.54 | 4760.52 | 11.63 | 55351.43 | 4760.19 2014-01-13 18:05:00 | 4760.01 | 4796.00 | 4760.01 | 4760.61 | 8.26 | 39530.73 | 4788.12 2014-01-13 18:06:00 | 4764.21 | 4764.21 | 4764.21 | 4764.21 | 0.20 | 952.84 | 4764.21 2014-01-13 18:07:00 | 4766.01 | 4794.61 | 4766.01 | 4794.61 | 11.66 | 55811.73 | 4786.60 2014-01-13 18:08:00 | 4775.00 | 4795.00 | 4775.00 | 4795.00 | 1.79 | 8582.46 | 4791.99 2014-01-13 18:09:00 | 4776.22 | 4776.22 | 4776.22 | 4776.22 | 7.35 | 35124.32 | 4776.22 2014-01-13 18:10:00 | 4775.00 | 4775.00 | 4773.78 | 4774.40 | 1.73 | 8264.37 | 4774.33 2014-01-13 18:11:00 | 4775.00 | 4800.00 | 4775.00 | 4800.00 | 11.54 | 55338.79 | 4796.22 2014-01-13 18:12:00 | 4788.01 | 4798.21 | 4762.00 | 4788.46 | 26.18 | 125226.29 | 4782.55 2014-01-13 18:13:00 | 4780.78 | 4783.02 | 4767.32 | 4767.32 | 7.28 | 34767.41 | 4776.40 2014-01-13 18:14:00 | 4790.00 | 4798.00 | 4786.62 | 4798.00 | 27.01 | 129491.16 | 4794.55 2014-01-13 18:15:00 | 4798.98 | 4807.93 | 4796.58 | 4807.93 | 9.50 | 45638.34 | 4802.01 2014-01-13 18:16:00 | 4802.79 | 4810.00 | 4801.02 | 4801.04 | 2.27 | 10906.19 | 4806.61 2014-01-13 18:17:00 | 4809.99 | 4817.34 | 4801.89 | 4816.01 | 19.30 | 92824.66 | 4809.32 2014-01-13 18:18:00 | 4816.01 | 4824.00 | 4816.01 | 4819.44 | 21.31 | 102740.13 | 4820.99 2014-01-13 18:19:00 | 4824.00 | 4825.00 | 4819.08 | 4819.08 | 39.48 | 190333.46 | 4821.01 2014-01-13 18:20:00 | 4824.00 | 4825.00 | 4819.00 | 4824.17 | 9.93 | 47880.85 | 4823.30 2014-01-13 18:21:00 | 4825.00 | 4825.00 | 4810.60 | 4810.60 | 4.08 | 19678.57 | 4823.18 2014-01-13 18:22:00 | 4822.00 | 4825.00 | 4822.00 | 4824.00 | 19.96 | 96299.66 | 4824.15 2014-01-13 18:23:00 | 4824.00 | 4825.00 | 4813.00 | 4813.00 | 12.91 | 62262.78 | 4822.09 2014-01-13 18:24:00 | 4824.00 | 4825.00 | 4814.31 | 4825.00 | 13.63 | 65769.63 | 4824.65 2014-01-13 18:25:00 | 4825.00 | 4825.00 | 4813.94 | 4813.94 | 9.17 | 44199.67 | 4820.03 2014-01-13 18:26:00 | 4821.13 | 4822.97 | 4821.13 | 4822.97 | 8.75 | 42185.22 | 4821.17 2014-01-13 18:27:00 | 4820.65 | 4821.00 | 4820.65 | 4821.00 | 6.32 | 30471.43 | 4820.67 2014-01-13 18:28:00 | 4823.00 | 4828.00 | 4822.00 | 4828.00 | 16.70 | 80570.15 | 4825.14 2014-01-13 18:29:00 | 4825.00 | 4825.00 | 4822.00 | 4825.00 | 11.32 | 54601.45 | 4824.73 2014-01-13 18:30:00 | 4825.00 | 4831.80 | 4825.00 | 4831.80 | 7.08 | 34191.75 | 4828.66 2014-01-13 18:31:00 | 4832.00 | 4848.00 | 4829.58 | 4834.00 | 12.29 | 59368.24 | 4832.19 2014-01-13 18:32:00 | 4835.33 | 4848.00 | 4834.00 | 4834.00 | 9.27 | 44867.09 | 4837.94 2014-01-13 18:33:00 | 4824.00 | 4846.24 | 4823.02 | 4846.24 | 7.98 | 38588.45 | 4837.46 2014-01-13 18:34:00 | 4824.00 | 4834.50 | 4824.00 | 4830.01 | 14.47 | 69856.17 | 4826.65 2014-01-13 18:35:00 | 4830.21 | 4830.21 | 4824.00 | 4824.00 | 12.57 | 60686.15 | 4826.32 2014-01-13 18:36:00 | 4824.00 | 4830.01 | 4824.00 | 4824.00 | 3.25 | 15684.81 | 4827.58 2014-01-13 18:37:00 | 4825.00 | 4829.44 | 4824.00 | 4824.01 | 19.99 | 96468.34 | 4826.31 2014-01-13 18:38:00 | 4827.51 | 4831.00 | 4823.00 | 4823.00 | 14.38 | 69414.80 | 4828.86 2014-01-13 18:39:00 | 4823.00 | 4824.00 | 4813.02 | 4813.02 | 6.37 | 30710.00 | 4819.52 2014-01-13 18:40:00 | 4813.02 | 4823.00 | 4811.18 | 4811.18 | 10.46 | 50390.87 | 4818.40 2014-01-13 18:41:00 | 4818.00 | 4822.00 | 4808.00 | 4814.60 | 47.15 | 226987.22 | 4814.46 2014-01-13 18:42:00 | 4822.00 | 4822.00 | 4815.21 | 4817.50 | 3.45 | 16608.46 | 4819.63 2014-01-13 18:43:00 | 4819.22 | 4822.60 | 4810.00 | 4821.36 | 13.17 | 63445.81 | 4818.55 2014-01-13 18:44:00 | 4820.91 | 4820.91 | 4810.00 | 4810.00 | 20.94 | 100872.10 | 4817.20 2014-01-13 18:45:00 | 4808.00 | 4822.00 | 4801.03 | 4801.58 | 6.44 | 30968.79 | 4809.57 2014-01-13 18:46:00 | 4792.17 | 4821.00 | 4792.17 | 4810.73 | 18.17 | 87203.31 | 4798.77 2014-01-13 18:47:00 | 4799.75 | 4820.00 | 4799.75 | 4807.87 | 19.97 | 96007.55 | 4807.59 2014-01-13 18:48:00 | 4820.00 | 4823.00 | 4820.00 | 4823.00 | 5.46 | 26339.24 | 4820.50 2014-01-13 18:49:00 | 4821.12 | 4825.00 | 4820.00 | 4825.00 | 30.09 | 145090.52 | 4822.21 2014-01-13 18:50:00 | 4825.00 | 4826.57 | 4825.00 | 4825.69 | 3.61 | 17441.66 | 4826.14 2014-01-13 18:51:00 | 4834.54 | 4838.20 | 4828.00 | 4828.00 | 13.27 | 64088.68 | 4831.41 2014-01-13 18:52:00 | 4828.00 | 4828.00 | 4810.05 | 4810.05 | 8.51 | 40948.51 | 4810.12 2014-01-13 18:53:00 | 4811.86 | 4822.25 | 4810.60 | 4811.28 | 15.96 | 76831.28 | 4813.99 2014-01-13 18:54:00 | 4825.00 | 4825.00 | 4813.55 | 4813.55 | 7.11 | 34251.48 | 4817.37 2014-01-13 18:55:00 | 4825.00 | 4825.00 | 4819.72 | 4819.72 | 8.96 | 43199.26 | 4821.35 2014-01-13 18:56:00 | 4824.00 | 4824.00 | 4809.40 | 4809.40 | 22.92 | 110368.13 | 4815.36 2014-01-13 18:57:00 | 4807.60 | 4822.13 | 4807.00 | 4822.13 | 7.80 | 37619.86 | 4820.59 2014-01-13 18:58:00 | 4810.00 | 4810.00 | 4807.23 | 4807.23 | 7.03 | 33800.65 | 4807.37 2014-01-13 18:59:00 | 4810.00 | 4810.00 | 4810.00 | 4810.00 | 0.30 | 1443.00 | 4810.00 2014-01-13 19:00:00 | 4820.49 | 4820.49 | 4813.60 | 4813.60 | 24.95 | 120169.17 | 4815.63 2014-01-13 19:01:00 | 4813.10 | 4823.00 | 4813.10 | 4823.00 | 3.81 | 18344.42 | 4821.13 2014-01-13 19:02:00 | 4823.00 | 4835.00 | 4812.34 | 4833.80 | 22.55 | 108751.48 | 4823.54 2014-01-13 19:03:00 | 4835.00 | 4838.50 | 4809.00 | 4812.78 | 16.64 | 80362.90 | 4829.21 2014-01-13 19:04:00 | 4809.00 | 4824.99 | 4808.37 | 4824.99 | 10.51 | 50686.79 | 4822.72 2014-01-13 19:05:00 | 4835.30 | 4836.06 | 4811.30 | 4811.30 | 4.21 | 20287.86 | 4822.40 2014-01-13 19:06:00 | 4822.61 | 4831.00 | 4815.06 | 4818.94 | 13.99 | 67447.26 | 4821.10 2014-01-13 19:07:00 | 4810.10 | 4810.50 | 4808.20 | 4808.20 | 1.44 | 6906.94 | 4809.84 2014-01-13 19:08:00 | 4821.60 | 4823.24 | 4808.78 | 4811.38 | 10.87 | 52352.16 | 4814.43 2014-01-13 19:09:00 | 4820.47 | 4825.15 | 4814.73 | 4820.29 | 6.29 | 30329.73 | 4820.36 2014-01-13 19:10:00 | 4820.00 | 4820.00 | 4816.88 | 4816.88 | 0.22 | 1074.79 | 4819.68 2014-01-13 19:11:00 | 4813.00 | 4821.87 | 4811.59 | 4820.78 | 9.56 | 46065.32 | 4820.06 2014-01-13 19:12:00 | 4811.55 | 4811.55 | 4811.55 | 4811.55 | 0.72 | 3449.88 | 4811.55 2014-01-13 19:13:00 | 4820.00 | 4820.35 | 4811.55 | 4820.35 | 11.21 | 54009.45 | 4817.97 2014-01-13 19:14:00 | 4811.55 | 4811.55 | 4811.55 | 4811.55 | 0.72 | 3454.69 | 4811.55 2014-01-13 19:15:00 | 4819.00 | 4819.00 | 4817.00 | 4817.00 | 5.20 | 25052.60 | 4817.81 2014-01-13 19:16:00 | 4812.35 | 4821.00 | 4811.55 | 4821.00 | 12.04 | 57979.16 | 4813.95 2014-01-13 19:17:00 | 4816.60 | 4820.00 | 4816.60 | 4820.00 | 0.92 | 4417.50 | 4817.34 2014-01-13 19:18:00 | 4804.76 | 4832.61 | 4804.76 | 4826.79 | 15.43 | 74197.39 | 4808.33 2014-01-13 19:19:00 | . | . | . | . | . | . | . 2014-01-13 19:20:00 | 4817.45 | 4826.37 | 4815.70 | 4815.70 | 9.28 | 44737.96 | 4819.86 2014-01-13 19:21:00 | 4817.88 | 4817.88 | 4817.88 | 4817.88 | 7.00 | 33725.16 | 4817.88 2014-01-13 19:22:00 | . | . | . | . | . | . | . 2014-01-13 19:23:00 | 4822.55 | 4822.55 | 4822.55 | 4822.55 | 9.00 | 43402.95 | 4822.55 2014-01-13 19:24:00 | 4816.92 | 4822.95 | 4816.92 | 4822.95 | 19.88 | 95828.99 | 4820.61 2014-01-13 19:25:00 | 4817.20 | 4832.00 | 4811.00 | 4811.00 | 5.86 | 28243.51 | 4818.07 2014-01-13 19:26:00 | 4815.64 | 4827.61 | 4812.67 | 4816.17 | 15.49 | 74619.28 | 4817.57 2014-01-13 19:27:00 | 4820.47 | 4827.89 | 4816.80 | 4816.80 | 7.82 | 37686.41 | 4821.70 2014-01-13 19:28:00 | . | . | . | . | . | . | . 2014-01-13 19:29:00 | 4816.64 | 4822.53 | 4815.51 | 4815.76 | 7.03 | 33863.33 | 4819.03 2014-01-13 19:30:00 | 4819.00 | 4828.66 | 4815.62 | 4817.00 | 9.70 | 46767.87 | 4821.93 2014-01-13 19:31:00 | 4819.17 | 4822.66 | 4819.17 | 4822.66 | 0.33 | 1576.07 | 4819.78 2014-01-13 19:32:00 | 4828.00 | 4829.00 | 4828.00 | 4829.00 | 0.86 | 4133.43 | 4828.78 2014-01-13 19:33:00 | 4817.00 | 4829.00 | 4815.00 | 4829.00 | 13.57 | 65377.48 | 4817.08 2014-01-13 19:34:00 | 4810.00 | 4810.49 | 4810.00 | 4810.49 | 4.14 | 19908.94 | 4810.09 2014-01-13 19:35:00 | 4814.78 | 4820.42 | 4807.50 | 4807.50 | 17.49 | 84241.02 | 4817.35 2014-01-13 19:36:00 | 4809.10 | 4821.06 | 4801.00 | 4801.00 | 13.94 | 67035.75 | 4807.50 2014-01-13 19:37:00 | 4801.00 | 4818.60 | 4790.00 | 4790.00 | 3.72 | 17853.19 | 4800.54 2014-01-13 19:38:00 | 4790.01 | 4815.37 | 4788.00 | 4815.37 | 0.77 | 3708.09 | 4790.82 2014-01-13 19:39:00 | 4795.18 | 4814.23 | 4788.00 | 4788.00 | 11.56 | 55476.14 | 4800.22 2014-01-13 19:40:00 | 4809.44 | 4815.00 | 4788.00 | 4788.00 | 27.66 | 132869.00 | 4804.17 2014-01-13 19:41:00 | 4788.00 | 4822.50 | 4788.00 | 4795.82 | 11.50 | 55149.90 | 4796.90 2014-01-13 19:42:00 | 4792.00 | 4800.60 | 4778.00 | 4778.00 | 4.58 | 21959.19 | 4790.40 2014-01-13 19:43:00 | 4778.00 | 4815.55 | 4763.00 | 4777.61 | 8.92 | 42762.71 | 4793.49 2014-01-13 19:44:00 | 4811.71 | 4811.71 | 4777.61 | 4777.61 | 2.94 | 14091.41 | 4793.00 2014-01-13 19:45:00 | 4785.86 | 4802.21 | 4772.75 | 4780.00 | 9.43 | 45123.14 | 4787.60 2014-01-13 19:46:00 | 4796.93 | 4797.61 | 4777.61 | 4794.61 | 3.40 | 16290.30 | 4792.68 2014-01-13 19:47:00 | 4771.32 | 4822.49 | 4771.32 | 4822.49 | 12.62 | 60368.83 | 4783.58 2014-01-13 19:48:00 | 4822.00 | 4829.00 | 4781.21 | 4781.21 | 9.26 | 44644.10 | 4821.18 2014-01-13 19:49:00 | 4801.21 | 4826.24 | 4764.00 | 4805.19 | 8.74 | 42082.46 | 4812.72 2014-01-13 19:50:00 | 4800.51 | 4800.51 | 4800.51 | 4800.51 | 9.50 | 45590.44 | 4800.51 2014-01-13 19:51:00 | 4799.13 | 4803.71 | 4799.13 | 4803.71 | 0.11 | 542.51 | 4800.95 2014-01-13 19:52:00 | 4823.28 | 4823.28 | 4791.00 | 4791.00 | 11.33 | 54615.98 | 4819.20 2014-01-13 19:53:00 | 4822.68 | 4822.68 | 4794.65 | 4804.49 | 12.25 | 58988.09 | 4815.35 2014-01-13 19:54:00 | . | . | . | . | . | . | . 2014-01-13 19:55:00 | 4800.33 | 4822.14 | 4800.33 | 4800.51 | 7.45 | 35862.93 | 4811.88 2014-01-13 19:56:00 | 4794.10 | 4802.59 | 4794.10 | 4802.59 | 1.73 | 8296.34 | 4795.57 2014-01-13 19:57:00 | 4795.85 | 4806.68 | 4795.85 | 4806.49 | 6.26 | 30088.20 | 4806.42 2014-01-13 19:58:00 | 4796.50 | 4816.71 | 4794.00 | 4794.10 | 12.60 | 60541.45 | 4804.11 2014-01-13 19:59:00 | 4794.40 | 4795.00 | 4794.10 | 4794.10 | 2.30 | 11018.04 | 4794.62 2014-01-13 20:00:00 | 4795.00 | 4819.00 | 4795.00 | 4798.00 | 11.52 | 55485.81 | 4816.06 2014-01-13 20:01:00 | 4798.00 | 4818.52 | 4795.60 | 4809.40 | 24.44 | 117534.05 | 4808.89 2014-01-13 20:02:00 | 4810.00 | 4810.00 | 4810.00 | 4810.00 | 0.50 | 2405.00 | 4810.00 2014-01-13 20:03:00 | 4803.66 | 4813.99 | 4803.61 | 4806.62 | 8.60 | 41357.96 | 4808.51 2014-01-13 20:04:00 | 4804.15 | 4814.36 | 4796.00 | 4796.00 | 13.33 | 64036.45 | 4804.66 2014-01-13 20:05:00 | 4796.54 | 4812.73 | 4796.54 | 4811.41 | 6.97 | 33498.20 | 4807.43 2014-01-13 20:06:00 | 4809.13 | 4809.13 | 4799.40 | 4799.40 | 8.15 | 39203.23 | 4809.03 2014-01-13 20:07:00 | 4808.92 | 4818.73 | 4808.92 | 4812.02 | 4.67 | 22481.44 | 4815.04 2014-01-13 20:08:00 | 4799.07 | 4816.92 | 4797.02 | 4805.00 | 10.05 | 48254.57 | 4802.41 2014-01-13 20:09:00 | 4808.54 | 4817.49 | 4798.05 | 4807.22 | 8.84 | 42512.88 | 4807.52 2014-01-13 20:10:00 | 4809.71 | 4810.01 | 4809.71 | 4810.01 | 9.36 | 45009.87 | 4809.77 2014-01-13 20:11:00 | 4810.01 | 4816.75 | 4803.69 | 4806.16 | 5.41 | 25988.06 | 4808.15 2014-01-13 20:12:00 | 4799.28 | 4815.99 | 4797.01 | 4814.36 | 17.52 | 84231.09 | 4807.99 2014-01-13 20:13:00 | 4810.59 | 4817.55 | 4802.72 | 4817.34 | 7.54 | 36274.03 | 4809.60 2014-01-13 20:14:00 | 4806.28 | 4818.00 | 4806.28 | 4818.00 | 7.46 | 35900.14 | 4809.77 2014-01-13 20:15:00 | 4816.49 | 4818.17 | 4807.60 | 4807.60 | 4.72 | 22712.01 | 4812.89 2014-01-13 20:16:00 | 4820.60 | 4823.63 | 4811.54 | 4811.54 | 12.21 | 58817.68 | 4818.36 2014-01-13 20:17:00 | 4812.78 | 4824.00 | 4812.78 | 4824.00 | 1.68 | 8086.91 | 4819.38 2014-01-13 20:18:00 | 4816.57 | 4819.14 | 4815.48 | 4819.14 | 25.51 | 122862.04 | 4816.61 2014-01-13 20:19:00 | 4820.00 | 4820.01 | 4808.00 | 4808.67 | 9.61 | 46274.74 | 4816.27 2014-01-13 20:20:00 | . | . | . | . | . | . | . 2014-01-13 20:21:00 | 4812.86 | 4812.86 | 4811.38 | 4811.38 | 7.90 | 38001.93 | 4812.81 2014-01-13 20:22:00 | 4810.00 | 4818.43 | 4810.00 | 4817.86 | 7.80 | 37534.90 | 4815.25 2014-01-13 20:23:00 | 4817.12 | 4824.00 | 4811.60 | 4819.43 | 12.33 | 59406.67 | 4818.06 2014-01-13 20:24:00 | 4821.68 | 4821.68 | 4819.07 | 4821.01 | 3.27 | 15746.08 | 4821.21 2014-01-13 20:25:00 | 4820.10 | 4828.60 | 4820.00 | 4825.00 | 9.34 | 45082.40 | 4826.81 2014-01-13 20:26:00 | 4825.00 | 4827.73 | 4796.00 | 4808.14 | 17.69 | 85163.11 | 4815.28 2014-01-13 20:27:00 | 4810.01 | 4843.00 | 4807.60 | 4828.46 | 4.09 | 19756.41 | 4826.88 2014-01-13 20:28:00 | 4840.05 | 4843.00 | 4814.78 | 4843.00 | 21.23 | 102780.40 | 4840.83 2014-01-13 20:29:00 | 4826.20 | 4841.79 | 4803.87 | 4803.87 | 6.30 | 30398.66 | 4824.42 2014-01-13 20:30:00 | 4834.34 | 4834.34 | 4834.34 | 4834.34 | 12.84 | 62092.26 | 4834.34 2014-01-13 20:31:00 | 4821.94 | 4827.24 | 4807.91 | 4827.24 | 4.34 | 20925.65 | 4818.25 2014-01-13 20:32:00 | 4802.55 | 4819.71 | 4802.27 | 4802.27 | 8.36 | 40182.61 | 4806.53 2014-01-13 20:33:00 | 4819.88 | 4829.60 | 4801.07 | 4805.92 | 12.50 | 60171.37 | 4812.55 2014-01-13 20:34:00 | . | . | . | . | . | . | . 2014-01-13 20:35:00 | 4807.89 | 4807.89 | 4807.89 | 4807.89 | 7.35 | 35318.76 | 4807.89 2014-01-13 20:36:00 | 4819.37 | 4830.77 | 4815.63 | 4830.77 | 21.97 | 105939.10 | 4821.99 2014-01-13 20:37:00 | 4811.11 | 4831.40 | 4800.00 | 4800.00 | 8.65 | 41629.58 | 4815.45 2014-01-13 20:38:00 | 4800.00 | 4800.00 | 4800.00 | 4800.00 | 2.02 | 9681.60 | 4800.00 2014-01-13 20:39:00 | 4816.75 | 4822.89 | 4801.16 | 4819.72 | 11.24 | 54057.04 | 4808.92 2014-01-13 20:40:00 | . | . | . | . | . | . | . 2014-01-13 20:41:00 | 4805.03 | 4817.66 | 4805.03 | 4808.67 | 9.72 | 46761.79 | 4809.40 2014-01-13 20:42:00 | 4807.65 | 4813.93 | 4805.81 | 4810.17 | 8.72 | 41961.30 | 4810.97 2014-01-13 20:43:00 | . | . | . | . | . | . | . 2014-01-13 20:44:00 | 4818.64 | 4818.64 | 4812.96 | 4812.96 | 19.68 | 94771.12 | 4815.61 2014-01-13 20:45:00 | 4821.07 | 4821.07 | 4821.07 | 4821.07 | 5.30 | 25551.67 | 4821.07 2014-01-13 20:46:00 | 4809.40 | 4809.40 | 4808.15 | 4808.15 | 0.04 | 197.16 | 4808.76 2014-01-13 20:47:00 | 4807.00 | 4823.00 | 4806.73 | 4818.24 | 11.59 | 55833.06 | 4816.10 2014-01-13 20:48:00 | 4827.49 | 4827.49 | 4811.27 | 4827.00 | 10.93 | 52758.09 | 4827.35 2014-01-13 20:49:00 | 4819.22 | 4826.54 | 4814.27 | 4824.95 | 2.94 | 14161.81 | 4825.15 2014-01-13 20:50:00 | 4810.00 | 4827.00 | 4808.67 | 4809.00 | 2.08 | 10015.69 | 4812.92 2014-01-13 20:51:00 | 4827.00 | 4827.00 | 4803.00 | 4809.49 | 25.92 | 124541.67 | 4805.22 2014-01-13 20:52:00 | . | . | . | . | . | . | . 2014-01-13 20:53:00 | . | . | . | . | . | . | . 2014-01-13 20:54:00 | 4824.00 | 4824.00 | 4824.00 | 4824.00 | 1.62 | 7829.35 | 4824.00 2014-01-13 20:55:00 | 4817.08 | 4820.90 | 4815.59 | 4815.59 | 20.60 | 99233.07 | 4817.14 2014-01-13 20:56:00 | 4814.96 | 4822.06 | 4812.36 | 4812.36 | 11.83 | 56984.23 | 4817.33 2014-01-13 20:57:00 | 4821.63 | 4821.63 | 4811.41 | 4817.30 | 1.86 | 8947.70 | 4815.77 2014-01-13 20:58:00 | 4822.96 | 4824.42 | 4810.03 | 4821.93 | 15.86 | 76469.61 | 4822.15 2014-01-13 20:59:00 | 4818.98 | 4824.40 | 4810.03 | 4822.38 | 22.26 | 107240.70 | 4817.64 2014-01-13 21:00:00 | 4814.34 | 4821.90 | 4814.34 | 4820.74 | 13.34 | 64247.88 | 4817.27 2014-01-13 21:01:00 | 4822.00 | 4823.80 | 4822.00 | 4823.80 | 1.58 | 7620.13 | 4822.86 2014-01-13 21:02:00 | 4811.11 | 4839.00 | 4811.00 | 4839.00 | 16.72 | 80553.16 | 4817.77 2014-01-13 21:03:00 | 4823.01 | 4839.00 | 4823.01 | 4839.00 | 1.68 | 8105.82 | 4830.64 2014-01-13 21:04:00 | 4838.05 | 4838.05 | 4822.85 | 4825.94 | 16.26 | 78514.78 | 4829.00 2014-01-13 21:05:00 | 4820.01 | 4825.89 | 4820.01 | 4820.01 | 3.75 | 18078.31 | 4822.17 2014-01-13 21:06:00 | 4821.00 | 4821.54 | 4820.02 | 4820.02 | 7.15 | 34483.98 | 4820.91 2014-01-13 21:07:00 | 4820.13 | 4833.95 | 4820.13 | 4828.82 | 3.32 | 16012.77 | 4827.49 2014-01-13 21:08:00 | 4837.76 | 4837.76 | 4825.69 | 4835.81 | 13.17 | 63638.00 | 4831.68 2014-01-13 21:09:00 | 4825.78 | 4835.41 | 4825.78 | 4835.41 | 5.07 | 24492.42 | 4830.85 2014-01-13 21:10:00 | 4827.19 | 4835.41 | 4827.19 | 4835.41 | 3.92 | 18928.89 | 4832.50 2014-01-13 21:11:00 | 4832.51 | 4834.52 | 4828.94 | 4829.57 | 5.87 | 28348.33 | 4830.18 2014-01-13 21:12:00 | 4833.00 | 4833.00 | 4833.00 | 4833.00 | 1.62 | 7829.46 | 4833.00 2014-01-13 21:13:00 | 4825.18 | 4825.18 | 4825.18 | 4825.18 | 0.70 | 3377.63 | 4825.18 2014-01-13 21:14:00 | 4830.01 | 4831.92 | 4825.21 | 4828.77 | 13.57 | 65512.26 | 4828.79 2014-01-13 21:15:00 | 4835.07 | 4839.00 | 4835.07 | 4839.00 | 5.03 | 24317.62 | 4838.36 2014-01-13 21:16:00 | 4840.30 | 4843.97 | 4840.30 | 4843.11 | 12.25 | 59321.53 | 4842.18 2014-01-13 21:17:00 | 4844.00 | 4847.62 | 4844.00 | 4847.62 | 7.13 | 34570.73 | 4847.27 2014-01-13 21:18:00 | 4845.03 | 4845.44 | 4841.93 | 4841.93 | 10.91 | 52878.03 | 4844.97 2014-01-13 21:19:00 | 4841.19 | 4848.00 | 4839.55 | 4848.00 | 7.88 | 38179.09 | 4845.68 2014-01-13 21:20:00 | 4849.00 | 4857.15 | 4847.43 | 4847.43 | 19.50 | 94622.29 | 4852.18 2014-01-13 21:21:00 | 4846.90 | 4866.42 | 4846.90 | 4866.42 | 9.23 | 44855.10 | 4859.71 2014-01-13 21:22:00 | 4866.45 | 4874.60 | 4866.45 | 4874.60 | 25.45 | 123964.02 | 4871.84 2014-01-13 21:23:00 | 4873.10 | 4876.50 | 4850.09 | 4876.50 | 15.70 | 76494.20 | 4871.31 2014-01-13 21:24:00 | 4879.99 | 4897.00 | 4879.99 | 4897.00 | 20.56 | 100508.13 | 4888.29 2014-01-13 21:25:00 | 4854.29 | 4900.00 | 4851.80 | 4900.00 | 27.95 | 136554.87 | 4886.21 2014-01-13 21:26:00 | 4900.00 | 4900.00 | 4900.00 | 4900.00 | 24.66 | 120829.10 | 4900.00 2014-01-13 21:27:00 | 4900.00 | 4908.78 | 4883.46 | 4883.46 | 22.43 | 109908.32 | 4900.71 2014-01-13 21:28:00 | 4876.30 | 4896.64 | 4860.60 | 4877.88 | 4.04 | 19735.67 | 4882.65 2014-01-13 21:29:00 | 4881.36 | 4909.44 | 4881.36 | 4892.48 | 3.93 | 19257.77 | 4895.21 2014-01-13 21:30:00 | 4901.45 | 4901.45 | 4867.18 | 4869.46 | 4.99 | 24371.70 | 4887.05 2014-01-13 21:31:00 | 4893.12 | 4910.00 | 4893.12 | 4910.00 | 5.00 | 24479.98 | 4894.04 2014-01-13 21:32:00 | 4900.00 | 4980.00 | 4870.37 | 4870.37 | 89.31 | 440942.84 | 4937.00 2014-01-13 21:33:00 | 4913.99 | 4980.00 | 4870.10 | 4880.00 | 11.34 | 55714.45 | 4915.26 2014-01-13 21:34:00 | 4895.06 | 4956.96 | 4895.06 | 4925.76 | 12.02 | 59221.87 | 4928.58 2014-01-13 21:35:00 | 4915.95 | 4920.72 | 4895.64 | 4920.72 | 0.81 | 3983.43 | 4905.71 2014-01-13 21:36:00 | 4920.00 | 4940.00 | 4900.00 | 4935.00 | 24.43 | 120130.43 | 4918.14 2014-01-13 21:37:00 | 4905.00 | 4946.81 | 4902.55 | 4905.00 | 13.47 | 66262.42 | 4918.53 2014-01-13 21:38:00 | 4937.39 | 4939.11 | 4906.00 | 4915.00 | 23.19 | 114248.89 | 4926.43 2014-01-13 21:39:00 | 4915.00 | 4917.11 | 4915.00 | 4915.00 | 11.92 | 58572.68 | 4915.47 2014-01-13 21:40:00 | 4915.00 | 4933.64 | 4900.00 | 4900.00 | 18.53 | 91127.11 | 4917.81 2014-01-13 21:41:00 | 4918.91 | 4930.65 | 4860.90 | 4920.00 | 12.76 | 62650.39 | 4908.75 2014-01-13 21:42:00 | 4920.00 | 4920.00 | 4879.51 | 4896.21 | 8.81 | 43158.33 | 4899.90 2014-01-13 21:43:00 | 4881.00 | 4934.00 | 4881.00 | 4934.00 | 7.21 | 35360.47 | 4904.36 2014-01-13 21:44:00 | 4919.00 | 4930.00 | 4882.00 | 4925.00 | 4.85 | 23810.88 | 4906.42 2014-01-13 21:45:00 | 4925.00 | 4934.00 | 4890.00 | 4920.00 | 22.85 | 112471.93 | 4921.75 2014-01-13 21:46:00 | 4925.82 | 4925.82 | 4892.00 | 4900.00 | 4.77 | 23432.31 | 4908.32 2014-01-13 21:47:00 | 4900.00 | 4934.00 | 4900.00 | 4901.00 | 19.76 | 97108.56 | 4913.90 2014-01-13 21:48:00 | 4920.00 | 4930.00 | 4920.00 | 4929.00 | 6.37 | 31377.83 | 4928.97 2014-01-13 21:49:00 | 4912.56 | 4927.96 | 4903.00 | 4927.96 | 12.36 | 60683.78 | 4911.68 2014-01-13 21:50:00 | 4907.00 | 4930.00 | 4905.00 | 4930.00 | 3.54 | 17410.53 | 4914.06 2014-01-13 21:51:00 | 4905.00 | 4924.88 | 4901.00 | 4901.00 | 16.55 | 81360.17 | 4915.43 2014-01-13 21:52:00 | 4923.00 | 4930.00 | 4909.84 | 4912.37 | 10.18 | 50078.16 | 4919.27 2014-01-13 21:53:00 | 4907.00 | 4920.00 | 4903.00 | 4903.00 | 4.32 | 21182.59 | 4906.78 2014-01-13 21:54:00 | 4920.00 | 4921.00 | 4901.00 | 4901.00 | 19.95 | 98093.16 | 4916.70 2014-01-13 21:55:00 | 4903.00 | 4910.00 | 4900.00 | 4900.00 | 17.78 | 87222.07 | 4905.35 2014-01-13 21:56:00 | 4908.43 | 4908.43 | 4892.94 | 4892.94 | 8.15 | 39986.72 | 4908.15 2014-01-13 21:57:00 | 4890.00 | 4900.00 | 4878.20 | 4882.61 | 17.28 | 84369.25 | 4882.48 2014-01-13 21:58:00 | 4888.61 | 4888.61 | 4882.61 | 4882.61 | 21.76 | 106377.47 | 4887.77 2014-01-13 21:59:00 | . | . | . | . | . | . | . 2014-01-13 22:00:00 | 4880.10 | 4883.00 | 4871.00 | 4883.00 | 9.65 | 47055.67 | 4876.23 2014-01-13 22:01:00 | 4882.00 | 4892.61 | 4873.51 | 4876.04 | 11.76 | 57436.81 | 4882.84 2014-01-13 22:02:00 | . | . | . | . | . | . | . 2014-01-13 22:03:00 | 4887.10 | 4908.00 | 4885.00 | 4908.00 | 23.77 | 116435.92 | 4898.23 2014-01-13 22:04:00 | 4900.00 | 4910.00 | 4900.00 | 4910.00 | 2.01 | 9880.17 | 4908.18 2014-01-13 22:05:00 | 4907.80 | 4910.20 | 4905.33 | 4908.54 | 3.95 | 19368.31 | 4908.34 2014-01-13 22:06:00 | . | . | . | . | . | . | . 2014-01-13 22:07:00 | 4914.11 | 4919.29 | 4911.21 | 4911.52 | 11.85 | 58226.51 | 4914.04 2014-01-13 22:08:00 | 4920.00 | 4920.00 | 4912.00 | 4912.00 | 1.84 | 9044.26 | 4912.69 2014-01-13 22:09:00 | 4919.39 | 4919.39 | 4902.21 | 4903.78 | 8.74 | 42977.73 | 4914.55 2014-01-13 22:10:00 | 4902.00 | 4913.58 | 4892.29 | 4896.04 | 11.99 | 58790.04 | 4902.03 2014-01-13 22:11:00 | 4891.45 | 4913.66 | 4890.98 | 4910.24 | 19.91 | 97586.12 | 4901.61 2014-01-13 22:12:00 | 4910.31 | 4914.00 | 4900.10 | 4911.20 | 4.75 | 23327.90 | 4909.07 2014-01-13 22:13:00 | 4900.10 | 4900.10 | 4900.10 | 4900.10 | 0.59 | 2891.06 | 4900.10 2014-01-13 22:14:00 | 4886.00 | 4895.34 | 4876.04 | 4886.70 | 34.01 | 166171.21 | 4886.10 2014-01-13 22:15:00 | 4887.38 | 4888.00 | 4880.34 | 4887.40 | 6.42 | 31356.31 | 4884.92 2014-01-13 22:16:00 | 4880.00 | 4880.00 | 4880.00 | 4880.00 | 0.20 | 961.36 | 4880.00 2014-01-13 22:17:00 | 4888.00 | 4893.55 | 4888.00 | 4889.37 | 17.50 | 85614.48 | 4891.70 2014-01-13 22:18:00 | 4887.40 | 4892.40 | 4887.37 | 4892.40 | 2.58 | 12631.46 | 4890.23 2014-01-13 22:19:00 | . | . | . | . | . | . | . 2014-01-13 22:20:00 | 4896.00 | 4900.00 | 4891.62 | 4900.00 | 9.97 | 48795.18 | 4896.66 2014-01-13 22:21:00 | 4910.00 | 4910.00 | 4896.16 | 4908.06 | 26.96 | 132246.28 | 4905.28 2014-01-13 22:22:00 | 4910.00 | 4913.17 | 4906.41 | 4911.78 | 9.84 | 48313.06 | 4909.86 2014-01-13 22:23:00 | 4914.00 | 4920.00 | 4900.00 | 4900.00 | 10.69 | 52544.00 | 4913.87 2014-01-13 22:24:00 | 4900.00 | 4918.50 | 4900.00 | 4918.50 | 22.71 | 111362.94 | 4903.48 2014-01-13 22:25:00 | 4900.00 | 4915.04 | 4900.00 | 4915.04 | 0.49 | 2398.64 | 4905.20 2014-01-13 22:26:00 | 4906.90 | 4914.84 | 4906.90 | 4914.84 | 6.69 | 32840.96 | 4911.16 2014-01-13 22:27:00 | 4915.80 | 4919.00 | 4911.07 | 4919.00 | 8.83 | 43400.16 | 4913.97 2014-01-13 22:28:00 | 4912.95 | 4922.46 | 4912.00 | 4922.46 | 8.15 | 40080.49 | 4915.44 2014-01-13 22:29:00 | 4924.31 | 4924.31 | 4922.95 | 4922.95 | 25.84 | 127235.19 | 4923.96 2014-01-13 22:30:00 | 4925.00 | 4930.00 | 4918.00 | 4918.00 | 22.62 | 111493.35 | 4928.32 2014-01-13 22:31:00 | 4918.34 | 4930.00 | 4918.00 | 4922.77 | 18.44 | 90773.22 | 4922.89 2014-01-13 22:32:00 | 4923.59 | 4923.59 | 4918.17 | 4919.90 | 15.50 | 76263.49 | 4920.86 2014-01-13 22:33:00 | 4922.74 | 4929.85 | 4921.14 | 4926.57 | 9.71 | 47825.56 | 4926.41 2014-01-13 22:34:00 | 4921.00 | 4926.61 | 4920.00 | 4923.62 | 7.21 | 35507.08 | 4923.33 2014-01-13 22:35:00 | 4925.00 | 4942.71 | 4925.00 | 4942.71 | 5.22 | 25770.15 | 4933.97 2014-01-13 22:36:00 | 4931.00 | 4950.00 | 4931.00 | 4950.00 | 6.87 | 33914.85 | 4940.26 2014-01-13 22:37:00 | 4944.18 | 4962.28 | 4944.18 | 4950.00 | 8.48 | 41968.11 | 4947.32 2014-01-13 22:38:00 | 4950.71 | 4962.50 | 4950.00 | 4951.00 | 20.98 | 104062.58 | 4959.14 2014-01-13 22:39:00 | 4951.00 | 4992.00 | 4951.00 | 4992.00 | 38.48 | 191503.62 | 4976.58 2014-01-13 22:40:00 | 4992.00 | 4995.00 | 4970.00 | 4971.46 | 17.99 | 89707.95 | 4987.93 2014-01-13 22:41:00 | 4982.51 | 4990.17 | 4975.10 | 4990.00 | 22.85 | 113945.34 | 4986.23 2014-01-13 22:42:00 | 4990.78 | 4997.00 | 4975.10 | 4980.00 | 1.22 | 6089.87 | 4979.45 2014-01-13 22:43:00 | 4975.00 | 4990.00 | 4975.00 | 4990.00 | 16.76 | 83603.23 | 4988.56 2014-01-13 22:44:00 | 4987.88 | 4995.00 | 4981.00 | 4990.00 | 17.84 | 89039.10 | 4989.86 2014-01-13 22:45:00 | 4990.28 | 4994.00 | 4985.01 | 4989.20 | 5.34 | 26625.09 | 4989.71 2014-01-13 22:46:00 | 4985.01 | 4999.99 | 4981.00 | 4999.99 | 49.90 | 249312.07 | 4996.43 2014-01-13 22:47:00 | 4999.99 | 5013.00 | 4995.82 | 5008.59 | 44.29 | 221439.33 | 4999.53 2014-01-13 22:48:00 | 5007.57 | 5014.02 | 4991.00 | 5010.00 | 20.24 | 101332.78 | 5007.06 2014-01-13 22:49:00 | 5005.00 | 5005.00 | 4994.56 | 4994.56 | 4.41 | 22035.23 | 5001.19 2014-01-13 22:50:00 | 4998.20 | 5009.00 | 4992.00 | 5009.00 | 10.50 | 52557.25 | 5004.02 2014-01-13 22:51:00 | 5005.30 | 5009.00 | 4993.00 | 4993.00 | 18.96 | 94769.06 | 4999.42 2014-01-13 22:52:00 | 4998.80 | 4999.00 | 4989.70 | 4993.00 | 5.98 | 29891.15 | 4996.01 2014-01-13 22:53:00 | 4993.20 | 5008.00 | 4993.20 | 5008.00 | 5.60 | 28009.75 | 4999.96 2014-01-13 22:54:00 | 5007.99 | 5007.99 | 5002.19 | 5002.19 | 14.53 | 72667.61 | 5002.59 2014-01-13 22:55:00 | 5002.00 | 5005.00 | 4999.50 | 5000.00 | 15.33 | 76692.09 | 5002.75 2014-01-13 22:56:00 | 5005.00 | 5007.00 | 4994.00 | 5007.00 | 4.77 | 23846.61 | 5000.34 2014-01-13 22:57:00 | 4998.48 | 5000.00 | 4995.00 | 5000.00 | 7.22 | 36074.55 | 4998.55 2014-01-13 22:58:00 | 5000.00 | 5007.47 | 4995.00 | 4995.00 | 13.16 | 65830.58 | 5002.32 2014-01-13 22:59:00 | 4995.00 | 5007.65 | 4995.00 | 5005.00 | 25.42 | 127151.77 | 5002.04 2014-01-13 23:00:00 | 5003.00 | 5008.00 | 4995.00 | 4995.00 | 45.73 | 228561.86 | 4997.85 2014-01-13 23:01:00 | 4994.40 | 4999.00 | 4990.03 | 4995.00 | 21.68 | 108317.18 | 4996.18 2014-01-13 23:02:00 | 4995.00 | 4998.50 | 4995.00 | 4995.00 | 7.16 | 35739.61 | 4995.05 2014-01-13 23:03:00 | 4995.00 | 4998.99 | 4990.00 | 4998.99 | 19.40 | 96892.59 | 4993.69 2014-01-13 23:04:00 | 4999.00 | 5000.00 | 4988.00 | 4999.00 | 10.43 | 52118.37 | 4996.49 2014-01-13 23:05:00 | 4991.60 | 5003.00 | 4980.00 | 4990.00 | 21.81 | 108888.45 | 4993.74 2014-01-13 23:06:00 | 4990.00 | 5002.00 | 4982.00 | 4982.00 | 4.72 | 23578.15 | 4998.55 2014-01-13 23:07:00 | 4998.00 | 5001.00 | 4982.00 | 4990.00 | 16.75 | 83707.80 | 4996.59 2014-01-13 23:08:00 | 4990.00 | 5001.00 | 4990.00 | 5001.00 | 22.75 | 113681.29 | 4997.42 2014-01-13 23:09:00 | 4998.00 | 5004.72 | 4998.00 | 5004.70 | 13.74 | 68683.84 | 5000.64 2014-01-13 23:10:00 | 4995.00 | 5004.69 | 4995.00 | 5003.38 | 39.97 | 199885.99 | 5000.90 2014-01-13 23:11:00 | 5003.96 | 5015.00 | 5001.00 | 5004.00 | 15.98 | 79996.21 | 5006.33 2014-01-13 23:12:00 | 5009.19 | 5015.00 | 5001.50 | 5015.00 | 18.50 | 92672.43 | 5009.32 2014-01-13 23:13:00 | 5015.00 | 5020.00 | 5005.66 | 5010.00 | 50.50 | 253030.52 | 5010.51 2014-01-13 23:14:00 | 5010.00 | 5030.00 | 5010.00 | 5030.00 | 33.72 | 169194.90 | 5017.64 2014-01-13 23:15:00 | 5029.00 | 5032.00 | 5012.00 | 5032.00 | 46.60 | 234335.75 | 5028.99 2014-01-13 23:16:00 | 5029.48 | 5039.00 | 5020.00 | 5032.00 | 17.99 | 90493.22 | 5031.59 2014-01-13 23:17:00 | 5022.00 | 5040.00 | 5021.00 | 5022.00 | 38.01 | 191238.57 | 5031.14 2014-01-13 23:18:00 | 5022.00 | 5028.00 | 5022.00 | 5023.00 | 5.35 | 26873.14 | 5023.02 2014-01-13 23:19:00 | 5020.49 | 5045.00 | 5020.49 | 5031.00 | 25.75 | 129661.77 | 5035.60 2014-01-13 23:20:00 | 5045.00 | 5062.00 | 5032.51 | 5062.00 | 28.30 | 142968.65 | 5052.79 2014-01-13 23:21:00 | 5052.00 | 5052.00 | 5041.10 | 5041.10 | 18.77 | 94713.90 | 5045.49 2014-01-13 23:22:00 | 5050.00 | 5050.00 | 5038.87 | 5045.00 | 14.14 | 71317.30 | 5044.37 2014-01-13 23:23:00 | 5045.00 | 5045.00 | 5040.00 | 5040.00 | 11.43 | 57605.20 | 5041.59 2014-01-13 23:24:00 | 5040.00 | 5041.00 | 5038.87 | 5038.87 | 23.77 | 119787.75 | 5039.87 2014-01-13 23:25:00 | 5038.87 | 5038.87 | 5037.43 | 5037.43 | 0.01 | 70.53 | 5037.84 2014-01-13 23:26:00 | 5036.00 | 5036.00 | 5021.69 | 5024.42 | 38.02 | 191235.40 | 5029.60 2014-01-13 23:27:00 | 5025.50 | 5025.50 | 5017.00 | 5020.00 | 5.33 | 26756.23 | 5018.99 2014-01-13 23:28:00 | 5020.00 | 5020.00 | 5017.01 | 5020.00 | 2.76 | 13855.11 | 5019.97 2014-01-13 23:29:00 | 5020.81 | 5033.82 | 5020.81 | 5030.00 | 32.48 | 163230.54 | 5024.95 2014-01-13 23:30:00 | 5031.00 | 5039.01 | 5015.00 | 5039.00 | 10.03 | 50507.61 | 5033.65 2014-01-13 23:31:00 | 5039.00 | 5039.88 | 5034.69 | 5039.88 | 13.27 | 66826.12 | 5037.78 2014-01-13 23:32:00 | 5021.00 | 5044.00 | 5021.00 | 5030.00 | 19.99 | 100543.32 | 5030.44 2014-01-13 23:33:00 | 5021.00 | 5038.00 | 5021.00 | 5029.88 | 16.90 | 85046.17 | 5033.81 2014-01-13 23:34:00 | 5029.88 | 5033.30 | 5021.00 | 5030.00 | 21.39 | 107445.70 | 5024.35 2014-01-13 23:35:00 | 5030.00 | 5035.00 | 5021.00 | 5028.20 | 13.95 | 70131.97 | 5025.94 2014-01-13 23:36:00 | 5027.60 | 5027.60 | 5015.00 | 5015.00 | 12.52 | 62877.33 | 5020.55 2014-01-13 23:37:00 | 5013.00 | 5013.00 | 5012.00 | 5012.00 | 2.28 | 11429.36 | 5012.88 2014-01-13 23:38:00 | 5013.00 | 5015.50 | 5012.00 | 5012.00 | 11.22 | 56273.73 | 5013.70 2014-01-13 23:39:00 | 5012.00 | 5018.00 | 5000.00 | 5000.00 | 13.43 | 67254.95 | 5007.07 2014-01-13 23:40:00 | 5017.00 | 5017.00 | 4980.00 | 4980.00 | 5.57 | 27825.34 | 4996.47 2014-01-13 23:41:00 | 4990.00 | 5000.84 | 4980.00 | 5000.84 | 15.59 | 77881.47 | 4994.32 2014-01-13 23:42:00 | 4997.90 | 5008.55 | 4990.00 | 5000.02 | 21.89 | 109432.83 | 4999.67 2014-01-13 23:43:00 | 5000.02 | 5000.02 | 4980.00 | 4990.01 | 44.95 | 224535.08 | 4995.77 2014-01-13 23:44:00 | 4990.00 | 4990.00 | 4955.00 | 4955.00 | 9.86 | 49078.12 | 4976.49 2014-01-13 23:45:00 | 4978.00 | 4989.00 | 4976.50 | 4976.50 | 25.53 | 127200.44 | 4983.37 2014-01-13 23:46:00 | 4971.01 | 4979.42 | 4963.00 | 4963.00 | 19.46 | 96739.20 | 4971.95 2014-01-13 23:47:00 | 4971.00 | 4971.00 | 4955.00 | 4970.00 | 10.49 | 52039.98 | 4962.81 2014-01-13 23:48:00 | 4971.00 | 4978.54 | 4954.40 | 4955.00 | 34.02 | 168841.67 | 4962.43 2014-01-13 23:49:00 | 4954.40 | 4979.00 | 4954.40 | 4979.00 | 6.27 | 31115.76 | 4963.43 2014-01-13 23:50:00 | 4970.00 | 4978.00 | 4962.00 | 4978.00 | 5.12 | 25464.15 | 4973.47 2014-01-13 23:51:00 | 4978.00 | 4979.79 | 4976.27 | 4978.21 | 16.26 | 80940.77 | 4978.21 2014-01-13 23:52:00 | 4980.00 | 5008.40 | 4976.19 | 4979.00 | 44.50 | 221906.70 | 4987.12 2014-01-13 23:53:00 | 4979.00 | 4995.00 | 4979.00 | 4980.00 | 10.50 | 52300.49 | 4982.90 2014-01-13 23:54:00 | 4980.00 | 4980.00 | 4980.00 | 4980.00 | 19.00 | 94620.00 | 4980.00 2014-01-13 23:55:00 | 4976.19 | 4976.19 | 4968.00 | 4968.00 | 2.59 | 12879.99 | 4972.97 2014-01-13 23:56:00 | 4970.00 | 4974.39 | 4970.00 | 4974.39 | 3.20 | 15925.75 | 4972.13 2014-01-13 23:57:00 | . | . | . | . | . | . | . 2014-01-13 23:58:00 | 4974.39 | 4974.39 | 4971.00 | 4971.00 | 0.28 | 1406.96 | 4971.60 2014-01-13 23:59:00 | 4971.00 | 4982.00 | 4971.00 | 4982.00 | 11.17 | 55591.33 | 4975.51 2014-01-14 00:00:00 | 4980.31 | 4982.00 | 4968.07 | 4982.00 | 21.17 | 105337.67 | 4976.27 2014-01-14 00:01:00 | 4982.00 | 4993.96 | 4970.00 | 4970.00 | 4.59 | 22875.69 | 4985.98 2014-01-14 00:02:00 | 4970.00 | 4994.00 | 4970.00 | 4974.00 | 42.09 | 209869.92 | 4986.69 2014-01-14 00:03:00 | 4982.46 | 5000.00 | 4980.62 | 4999.54 | 39.43 | 196812.69 | 4991.07 2014-01-14 00:04:00 | 4999.54 | 4999.54 | 4981.10 | 4999.54 | 18.68 | 93268.99 | 4992.18 2014-01-14 00:05:00 | 4986.00 | 5000.00 | 4986.00 | 4991.07 | 18.38 | 91778.73 | 4992.86 2014-01-14 00:06:00 | 4990.58 | 5000.50 | 4990.08 | 4998.00 | 12.96 | 64764.84 | 4996.13 2014-01-14 00:07:00 | 5009.68 | 5010.00 | 4990.00 | 5005.99 | 27.05 | 135286.13 | 5002.08 2014-01-14 00:08:00 | 4997.50 | 4997.50 | 4990.32 | 4990.32 | 3.31 | 16518.46 | 4995.00 2014-01-14 00:09:00 | 4993.40 | 4994.00 | 4990.00 | 4994.00 | 33.93 | 169416.94 | 4992.84 2014-01-14 00:10:00 | 4991.00 | 4994.00 | 4991.00 | 4991.00 | 1.42 | 7072.89 | 4991.46 2014-01-14 00:11:00 | 4992.53 | 4997.45 | 4990.10 | 4990.30 | 32.60 | 162763.98 | 4992.76 2014-01-14 00:12:00 | 4990.10 | 4994.00 | 4990.00 | 4994.00 | 2.10 | 10479.50 | 4990.24 2014-01-14 00:13:00 | 4991.94 | 4994.00 | 4990.00 | 4993.87 | 46.59 | 232533.77 | 4991.28 2014-01-14 00:14:00 | 4990.10 | 4993.89 | 4990.10 | 4992.23 | 44.19 | 220592.51 | 4991.91 2014-01-14 00:15:00 | 4993.98 | 4993.98 | 4990.60 | 4992.45 | 7.41 | 36965.10 | 4991.91 2014-01-14 00:16:00 | 4992.45 | 4994.00 | 4990.00 | 4994.00 | 25.16 | 125581.37 | 4991.31 2014-01-14 00:17:00 | 4995.72 | 5002.50 | 4990.00 | 5002.50 | 6.51 | 32517.83 | 4997.36 2014-01-14 00:18:00 | 5002.50 | 5003.00 | 4991.00 | 4996.65 | 30.19 | 150782.96 | 4994.96 2014-01-14 00:19:00 | 4995.45 | 4995.45 | 4991.00 | 4991.00 | 0.90 | 4493.68 | 4992.98 2014-01-14 00:20:00 | 4991.85 | 4994.31 | 4990.00 | 4990.00 | 35.62 | 177802.73 | 4991.37 2014-01-14 00:21:00 | 4992.91 | 4995.00 | 4990.02 | 4995.00 | 41.73 | 208271.60 | 4990.93 2014-01-14 00:22:00 | 4994.90 | 4996.00 | 4988.00 | 4988.00 | 5.62 | 28021.49 | 4989.58 2014-01-14 00:23:00 | 4988.00 | 4993.95 | 4988.00 | 4988.00 | 64.84 | 323679.02 | 4991.73 2014-01-14 00:24:00 | 4988.00 | 4996.01 | 4988.00 | 4988.00 | 15.15 | 75601.92 | 4989.90 2014-01-14 00:25:00 | 4988.00 | 4988.00 | 4971.00 | 4974.69 | 27.78 | 138261.46 | 4976.48 2014-01-14 00:26:00 | 4973.03 | 4974.90 | 4968.00 | 4968.00 | 12.79 | 63559.14 | 4970.22 2014-01-14 00:27:00 | 4968.00 | 4969.00 | 4968.00 | 4969.00 | 13.03 | 64738.73 | 4968.06 2014-01-14 00:28:00 | 4969.00 | 4969.04 | 4960.01 | 4967.22 | 51.31 | 254901.59 | 4967.97 2014-01-14 00:29:00 | 4960.01 | 4960.01 | 4956.00 | 4956.82 | 16.39 | 81231.69 | 4956.48 2014-01-14 00:30:00 | 4956.00 | 4959.30 | 4912.52 | 4931.06 | 49.04 | 242317.64 | 4941.12 2014-01-14 00:31:00 | 4936.01 | 4936.01 | 4910.10 | 4933.00 | 20.43 | 100753.90 | 4930.94 2014-01-14 00:32:00 | 4919.07 | 4932.24 | 4911.00 | 4912.10 | 32.01 | 157611.95 | 4924.30 2014-01-14 00:33:00 | 4932.00 | 4933.00 | 4913.10 | 4920.00 | 15.79 | 77716.88 | 4921.90 2014-01-14 00:34:00 | 4920.00 | 4959.00 | 4920.00 | 4935.00 | 16.65 | 82130.75 | 4933.96 2014-01-14 00:35:00 | 4935.00 | 4960.00 | 4932.00 | 4948.00 | 14.86 | 73412.87 | 4939.97 2014-01-14 00:36:00 | 4945.00 | 4945.00 | 4920.00 | 4920.00 | 11.23 | 55395.48 | 4934.57 2014-01-14 00:37:00 | 4945.00 | 4945.00 | 4920.00 | 4942.32 | 26.16 | 128888.24 | 4927.67 2014-01-14 00:38:00 | 4945.00 | 4945.00 | 4920.00 | 4939.40 | 4.75 | 23381.74 | 4921.44 2014-01-14 00:39:00 | 4934.78 | 4934.78 | 4911.00 | 4911.00 | 26.83 | 132182.05 | 4926.47 2014-01-14 00:40:00 | 4911.00 | 4932.00 | 4890.00 | 4890.00 | 21.36 | 104793.82 | 4906.31 2014-01-14 00:41:00 | 4920.00 | 4928.00 | 4902.00 | 4910.00 | 37.45 | 183937.78 | 4911.43 2014-01-14 00:42:00 | 4907.08 | 4907.08 | 4893.00 | 4900.00 | 10.37 | 50796.18 | 4898.85 2014-01-14 00:43:00 | 4903.81 | 4903.81 | 4886.00 | 4895.10 | 15.18 | 74374.13 | 4898.51 2014-01-14 00:44:00 | 4886.00 | 4886.10 | 4874.00 | 4885.97 | 7.02 | 34256.35 | 4881.91 2014-01-14 00:45:00 | 4883.79 | 4883.79 | 4850.00 | 4850.00 | 37.01 | 180236.39 | 4870.20 2014-01-14 00:46:00 | 4850.00 | 4870.00 | 4837.00 | 4860.00 | 6.14 | 29786.45 | 4851.21 2014-01-14 00:47:00 | 4860.00 | 4900.00 | 4842.05 | 4875.00 | 56.72 | 276323.83 | 4871.46 2014-01-14 00:48:00 | 4897.48 | 4898.75 | 4879.24 | 4879.24 | 1.86 | 9081.74 | 4887.91 2014-01-14 00:49:00 | 4886.04 | 4898.00 | 4880.00 | 4881.00 | 19.07 | 93219.98 | 4889.07 2014-01-14 00:50:00 | 4881.00 | 4894.96 | 4875.00 | 4875.00 | 24.14 | 117928.24 | 4886.19 2014-01-14 00:51:00 | 4880.39 | 4892.00 | 4880.39 | 4892.00 | 26.15 | 127808.64 | 4887.33 2014-01-14 00:52:00 | 4892.76 | 4900.00 | 4883.03 | 4900.00 | 35.10 | 171762.50 | 4892.96 2014-01-14 00:53:00 | 4900.00 | 4920.00 | 4896.00 | 4900.61 | 9.55 | 46841.54 | 4904.36 2014-01-14 00:54:00 | 4915.70 | 4925.60 | 4900.64 | 4906.20 | 15.89 | 78039.73 | 4911.56 2014-01-14 00:55:00 | 4913.37 | 4913.37 | 4900.00 | 4900.00 | 31.10 | 152476.31 | 4903.25 2014-01-14 00:56:00 | 4900.00 | 4905.00 | 4899.99 | 4899.99 | 16.61 | 81381.01 | 4900.11 2014-01-14 00:57:00 | 4901.78 | 4904.64 | 4895.09 | 4897.58 | 60.34 | 295618.86 | 4899.22 2014-01-14 00:58:00 | 4900.00 | 4900.00 | 4899.99 | 4900.00 | 6.22 | 30477.99 | 4900.00 2014-01-14 00:59:00 | 4895.20 | 4895.20 | 4891.03 | 4891.03 | 20.42 | 99931.12 | 4892.83 2014-01-14 01:00:00 | 4894.00 | 4899.39 | 4893.98 | 4895.00 | 4.15 | 20326.69 | 4895.64 2014-01-14 01:01:00 | 4898.04 | 4898.04 | 4886.11 | 4890.10 | 59.60 | 291405.17 | 4889.43 2014-01-14 01:02:00 | 4892.24 | 4898.37 | 4890.00 | 4898.30 | 12.55 | 61411.65 | 4892.97 2014-01-14 01:03:00 | 4894.54 | 4910.00 | 4883.00 | 4883.00 | 41.87 | 204942.94 | 4894.28 2014-01-14 01:04:00 | 4882.01 | 4905.00 | 4871.29 | 4885.61 | 45.59 | 222592.68 | 4882.38 2014-01-14 01:05:00 | 4900.00 | 4905.00 | 4874.08 | 4898.46 | 52.03 | 254301.66 | 4887.88 2014-01-14 01:06:00 | 4889.93 | 4900.00 | 4880.00 | 4882.50 | 24.59 | 120237.10 | 4889.28 2014-01-14 01:07:00 | 4882.50 | 4885.00 | 4870.00 | 4874.96 | 16.93 | 82588.82 | 4879.41 2014-01-14 01:08:00 | 4874.34 | 4883.95 | 4870.00 | 4872.55 | 41.90 | 204245.85 | 4874.84 2014-01-14 01:09:00 | 4874.56 | 4880.00 | 4872.73 | 4880.00 | 30.13 | 146920.76 | 4876.39 2014-01-14 01:10:00 | 4880.00 | 4888.00 | 4878.98 | 4888.00 | 1.82 | 8893.90 | 4886.76 2014-01-14 01:11:00 | 4888.00 | 4890.00 | 4876.03 | 4888.00 | 11.29 | 55134.15 | 4884.75 2014-01-14 01:12:00 | 4885.73 | 4908.69 | 4877.00 | 4900.73 | 33.66 | 164668.95 | 4891.98 2014-01-14 01:13:00 | 4904.82 | 4909.38 | 4900.00 | 4903.82 | 23.79 | 116666.16 | 4904.82 2014-01-14 01:14:00 | 4901.97 | 4910.00 | 4882.01 | 4882.01 | 14.39 | 70536.46 | 4901.09 2014-01-14 01:15:00 | 4882.02 | 4902.31 | 4882.02 | 4894.80 | 50.29 | 246180.94 | 4895.42 2014-01-14 01:16:00 | 4895.66 | 4903.59 | 4883.43 | 4895.00 | 34.74 | 170046.06 | 4895.24 2014-01-14 01:17:00 | 4903.00 | 4903.00 | 4884.25 | 4885.00 | 6.01 | 29375.31 | 4890.99 2014-01-14 01:18:00 | 4900.00 | 4904.43 | 4891.42 | 4900.00 | 36.06 | 176737.31 | 4900.79 2014-01-14 01:19:00 | 4903.57 | 4910.06 | 4887.29 | 4910.06 | 29.82 | 146039.68 | 4897.87 2014-01-14 01:20:00 | 4898.84 | 4930.00 | 4870.10 | 4909.99 | 57.46 | 281710.84 | 4902.81 2014-01-14 01:21:00 | 4895.00 | 4929.00 | 4895.00 | 4921.00 | 20.17 | 99197.67 | 4917.10 2014-01-14 01:22:00 | 4923.11 | 4930.00 | 4921.00 | 4921.00 | 54.05 | 266372.57 | 4927.90 2014-01-14 01:23:00 | 4920.00 | 4925.00 | 4901.19 | 4925.00 | 22.51 | 110618.94 | 4914.43 2014-01-14 01:24:00 | 4925.89 | 4930.00 | 4910.70 | 4930.00 | 41.20 | 202878.95 | 4924.13 2014-01-14 01:25:00 | 4932.00 | 4933.90 | 4929.00 | 4933.90 | 17.52 | 86408.71 | 4932.00 2014-01-14 01:26:00 | 4933.90 | 4935.00 | 4920.80 | 4930.00 | 43.11 | 212489.31 | 4929.00 2014-01-14 01:27:00 | 4930.00 | 4935.00 | 4925.00 | 4930.00 | 29.60 | 145977.32 | 4931.00 2014-01-14 01:28:00 | 4930.00 | 4939.90 | 4929.92 | 4939.90 | 33.38 | 164748.72 | 4935.11 2014-01-14 01:29:00 | 4939.90 | 4945.00 | 4939.00 | 4945.00 | 36.39 | 179876.62 | 4942.75 2014-01-14 01:30:00 | 4940.00 | 4945.00 | 4939.40 | 4939.40 | 19.49 | 96355.06 | 4943.82 2014-01-14 01:31:00 | 4938.80 | 4945.00 | 4938.80 | 4945.00 | 4.42 | 21833.24 | 4940.77 2014-01-14 01:32:00 | 4945.00 | 4950.00 | 4940.00 | 4940.20 | 56.55 | 279586.18 | 4943.97 2014-01-14 01:33:00 | 4948.64 | 4964.00 | 4938.00 | 4949.12 | 60.44 | 299190.10 | 4950.61 2014-01-14 01:34:00 | 4940.58 | 4965.00 | 4940.58 | 4952.40 | 65.01 | 322020.60 | 4953.32 2014-01-14 01:35:00 | 4953.69 | 4961.01 | 4952.00 | 4955.00 | 24.45 | 121133.26 | 4954.93 2014-01-14 01:36:00 | 4955.00 | 4999.00 | 4949.98 | 4970.00 | 32.28 | 160600.81 | 4975.70 2014-01-14 01:37:00 | 4953.60 | 4969.98 | 4945.19 | 4945.19 | 24.25 | 120014.15 | 4949.45 2014-01-14 01:38:00 | 4941.98 | 4949.38 | 4940.00 | 4940.04 | 61.96 | 306222.39 | 4942.26 2014-01-14 01:39:00 | 4943.65 | 4945.00 | 4940.40 | 4945.00 | 10.98 | 54259.54 | 4942.57 2014-01-14 01:40:00 | 4947.57 | 4955.00 | 4946.07 | 4954.20 | 45.26 | 223969.81 | 4948.08 2014-01-14 01:41:00 | 4954.20 | 4954.20 | 4950.00 | 4950.00 | 4.35 | 21548.58 | 4951.42 2014-01-14 01:42:00 | 4950.00 | 4953.60 | 4949.00 | 4949.00 | 2.83 | 13983.22 | 4949.81 2014-01-14 01:43:00 | 4949.00 | 4953.15 | 4945.00 | 4945.00 | 35.96 | 177976.97 | 4949.85 2014-01-14 01:44:00 | 4945.00 | 4949.00 | 4945.00 | 4945.00 | 62.32 | 308224.26 | 4946.07 2014-01-14 01:45:00 | 4945.30 | 4947.97 | 4938.01 | 4942.55 | 14.70 | 72650.69 | 4942.56 2014-01-14 01:46:00 | 4942.69 | 4944.84 | 4939.00 | 4939.00 | 20.76 | 102585.49 | 4942.21 2014-01-14 01:47:00 | 4938.00 | 4938.00 | 4930.00 | 4938.00 | 41.81 | 206311.70 | 4934.27 2014-01-14 01:48:00 | 4933.50 | 4943.37 | 4933.50 | 4933.61 | 40.68 | 200903.28 | 4938.14 2014-01-14 01:49:00 | 4936.00 | 4937.30 | 4925.01 | 4925.01 | 26.85 | 132340.48 | 4929.62 2014-01-14 01:50:00 | 4934.81 | 4942.90 | 4925.24 | 4942.90 | 32.88 | 162147.32 | 4931.94 2014-01-14 01:51:00 | 4942.90 | 4943.00 | 4936.00 | 4943.00 | 57.63 | 284582.19 | 4938.18 2014-01-14 01:52:00 | 4943.37 | 4949.00 | 4943.00 | 4945.00 | 8.97 | 44350.45 | 4943.76 2014-01-14 01:53:00 | 4945.00 | 4951.68 | 4945.00 | 4951.68 | 47.31 | 234049.77 | 4947.57 2014-01-14 01:54:00 | 4953.60 | 4960.00 | 4953.60 | 4960.00 | 1.19 | 5905.20 | 4958.19 2014-01-14 01:55:00 | 4946.26 | 4965.00 | 4940.94 | 4963.37 | 66.79 | 330916.15 | 4954.95 2014-01-14 01:56:00 | 4965.00 | 4976.52 | 4965.00 | 4970.00 | 37.53 | 186493.01 | 4969.83 2014-01-14 01:57:00 | 4968.00 | 4968.00 | 4954.44 | 4963.83 | 65.76 | 326372.63 | 4963.09 2014-01-14 01:58:00 | 4964.00 | 4964.00 | 4953.60 | 4959.00 | 69.48 | 344412.09 | 4957.21 2014-01-14 01:59:00 | 4957.00 | 4961.99 | 4953.60 | 4953.60 | 6.24 | 30907.58 | 4956.32 2014-01-14 02:00:00 | 4952.13 | 4955.00 | 4950.00 | 4950.00 | 66.83 | 330889.10 | 4951.13 2014-01-14 02:01:00 | 4948.10 | 4949.71 | 4936.02 | 4941.27 | 81.18 | 401283.60 | 4943.44 2014-01-14 02:02:00 | 4941.41 | 4947.71 | 4940.59 | 4945.10 | 12.96 | 64057.84 | 4944.64 2014-01-14 02:03:00 | 4945.10 | 4950.00 | 4945.00 | 4948.45 | 13.43 | 66464.12 | 4947.46 2014-01-14 02:04:00 | 4946.58 | 4947.84 | 4945.12 | 4945.12 | 8.72 | 43132.14 | 4946.35 2014-01-14 02:05:00 | 4945.12 | 4946.00 | 4945.00 | 4945.00 | 15.16 | 74942.63 | 4945.08 2014-01-14 02:06:00 | 4943.00 | 4945.00 | 4941.12 | 4944.00 | 6.89 | 34065.41 | 4943.46 2014-01-14 02:07:00 | 4943.00 | 4951.60 | 4940.00 | 4951.60 | 24.24 | 119923.89 | 4946.74 2014-01-14 02:08:00 | 4950.00 | 4950.10 | 4940.58 | 4940.58 | 34.54 | 170882.03 | 4947.37 2014-01-14 02:09:00 | 4940.94 | 4948.71 | 4940.00 | 4942.98 | 90.62 | 448087.62 | 4944.58 2014-01-14 02:10:00 | 4946.97 | 4946.97 | 4946.97 | 4946.97 | 0.30 | 1484.09 | 4946.97 2014-01-14 02:11:00 | 4946.97 | 4947.60 | 4946.97 | 4947.60 | 2.22 | 11002.59 | 4947.21 2014-01-14 02:12:00 | 4946.97 | 4948.00 | 4941.00 | 4941.00 | 46.61 | 230394.17 | 4943.13 2014-01-14 02:13:00 | 4941.00 | 4941.00 | 4941.00 | 4941.00 | 0.12 | 592.92 | 4941.00 2014-01-14 02:14:00 | 4940.10 | 4945.00 | 4940.10 | 4945.00 | 0.52 | 2554.98 | 4941.93 2014-01-14 02:15:00 | 4944.75 | 4948.71 | 4941.00 | 4945.52 | 117.35 | 580103.73 | 4943.45 2014-01-14 02:16:00 | 4947.25 | 4948.04 | 4941.11 | 4946.02 | 46.16 | 228214.38 | 4943.88 2014-01-14 02:17:00 | 4943.94 | 4948.97 | 4940.00 | 4947.98 | 52.62 | 260289.24 | 4946.96 2014-01-14 02:18:00 | 4943.88 | 4944.70 | 4940.00 | 4941.22 | 58.12 | 287241.37 | 4942.38 2014-01-14 02:19:00 | 4940.00 | 4941.10 | 4937.09 | 4941.00 | 14.53 | 71744.64 | 4939.39 2014-01-14 02:20:00 | 4941.20 | 4948.39 | 4941.20 | 4943.96 | 19.14 | 94666.17 | 4944.95 2014-01-14 02:21:00 | 4946.37 | 4947.80 | 4944.10 | 4944.10 | 63.24 | 312826.23 | 4946.49 2014-01-14 02:22:00 | 4944.10 | 4944.10 | 4943.40 | 4943.40 | 3.49 | 17253.90 | 4943.81 2014-01-14 02:23:00 | 4944.26 | 4948.00 | 4944.26 | 4948.00 | 13.12 | 64888.94 | 4945.80 2014-01-14 02:24:00 | 4948.00 | 4949.00 | 4943.77 | 4946.64 | 29.61 | 146465.60 | 4946.49 2014-01-14 02:25:00 | 4944.16 | 4949.00 | 4944.03 | 4948.00 | 13.40 | 66268.81 | 4946.91 2014-01-14 02:26:00 | 4948.00 | 4948.00 | 4944.00 | 4944.66 | 13.94 | 68931.58 | 4945.59 2014-01-14 02:27:00 | 4944.10 | 4946.00 | 4938.13 | 4938.24 | 39.54 | 195458.61 | 4943.69 2014-01-14 02:28:00 | 4943.92 | 4946.00 | 4939.02 | 4940.00 | 79.86 | 394696.96 | 4942.55 2014-01-14 02:29:00 | 4944.00 | 4944.00 | 4940.10 | 4940.10 | 16.92 | 83625.55 | 4942.41 2014-01-14 02:30:00 | 4940.10 | 4945.00 | 4940.00 | 4940.00 | 15.49 | 76567.58 | 4943.03 2014-01-14 02:31:00 | 4942.40 | 4946.96 | 4942.40 | 4944.32 | 18.42 | 91106.76 | 4945.00 2014-01-14 02:32:00 | . | . | . | . | . | . | . 2014-01-14 02:33:00 | 4945.00 | 4947.00 | 4944.40 | 4946.74 | 5.91 | 29232.02 | 4946.20 2014-01-14 02:34:00 | 4948.00 | 4949.70 | 4945.70 | 4946.00 | 43.20 | 213709.59 | 4947.55 2014-01-14 02:35:00 | 4949.43 | 4951.11 | 4946.29 | 4951.11 | 39.63 | 196102.70 | 4948.59 2014-01-14 02:36:00 | 4951.11 | 4964.63 | 4951.11 | 4963.48 | 19.32 | 95853.44 | 4960.84 2014-01-14 02:37:00 | 4963.00 | 4969.00 | 4959.90 | 4966.24 | 107.68 | 534869.24 | 4967.30 2014-01-14 02:38:00 | 4960.00 | 4963.88 | 4954.04 | 4955.26 | 61.44 | 304541.89 | 4957.06 2014-01-14 02:39:00 | 4959.40 | 4965.00 | 4954.00 | 4958.36 | 62.39 | 309421.65 | 4959.71 2014-01-14 02:40:00 | 4962.44 | 4968.77 | 4956.00 | 4962.85 | 58.46 | 290075.93 | 4961.87 2014-01-14 02:41:00 | 4966.90 | 4977.39 | 4955.10 | 4962.20 | 42.49 | 210957.31 | 4965.34 2014-01-14 02:42:00 | 4962.30 | 4972.00 | 4962.30 | 4968.51 | 61.44 | 305263.16 | 4968.31 2014-01-14 02:43:00 | 4970.00 | 4987.67 | 4967.00 | 4987.67 | 39.60 | 196820.67 | 4970.72 2014-01-14 02:44:00 | 4980.60 | 4990.00 | 4980.22 | 4990.00 | 74.69 | 372463.33 | 4986.72 2014-01-14 02:45:00 | 4989.00 | 4989.00 | 4981.02 | 4981.20 | 25.88 | 129061.14 | 4987.48 2014-01-14 02:46:00 | 4980.00 | 4980.00 | 4970.00 | 4970.89 | 27.36 | 136053.13 | 4973.43 2014-01-14 02:47:00 | 4974.10 | 4982.95 | 4974.10 | 4976.67 | 55.51 | 276302.43 | 4977.53 2014-01-14 02:48:00 | 4975.10 | 4990.00 | 4975.00 | 4983.31 | 52.00 | 259010.79 | 4980.59 2014-01-14 02:49:00 | 4984.41 | 4988.26 | 4975.31 | 4976.77 | 87.65 | 436621.08 | 4981.36 2014-01-14 02:50:00 | 4979.38 | 4979.38 | 4971.22 | 4976.97 | 27.95 | 139038.16 | 4974.89 2014-01-14 02:51:00 | 4979.16 | 4979.95 | 4977.57 | 4977.57 | 2.78 | 13816.93 | 4979.07 2014-01-14 02:52:00 | 4978.14 | 4979.84 | 4971.00 | 4972.73 | 11.56 | 57511.82 | 4975.07 2014-01-14 02:53:00 | 4973.79 | 4976.96 | 4970.00 | 4974.76 | 45.17 | 224638.75 | 4973.29 2014-01-14 02:54:00 | 4974.18 | 4976.96 | 4970.08 | 4975.00 | 49.57 | 246531.29 | 4973.50 2014-01-14 02:55:00 | 4971.82 | 4975.99 | 4970.00 | 4973.00 | 66.07 | 328578.23 | 4973.48 2014-01-14 02:56:00 | 4973.63 | 4973.83 | 4965.01 | 4965.01 | 75.74 | 376422.26 | 4969.73 2014-01-14 02:57:00 | 4972.13 | 4973.69 | 4965.62 | 4971.00 | 39.96 | 198552.28 | 4969.02 2014-01-14 02:58:00 | 4966.99 | 4966.99 | 4966.99 | 4966.99 | 0.06 | 298.02 | 4966.99 2014-01-14 02:59:00 | 4965.71 | 4968.00 | 4965.70 | 4968.00 | 1.32 | 6572.15 | 4967.61 2014-01-14 03:00:00 | 4968.00 | 4970.00 | 4968.00 | 4968.60 | 0.32 | 1575.42 | 4969.77 2014-01-14 03:01:00 | 4970.00 | 4970.00 | 4965.70 | 4965.70 | 7.25 | 36017.72 | 4969.33 2014-01-14 03:02:00 | 4965.70 | 4968.99 | 4964.40 | 4964.40 | 25.57 | 126975.07 | 4966.75 2014-01-14 03:03:00 | 4964.40 | 4964.40 | 4960.00 | 4960.00 | 12.41 | 61546.34 | 4961.41 2014-01-14 03:04:00 | 4960.00 | 4966.87 | 4954.51 | 4960.54 | 97.43 | 483179.14 | 4959.35 2014-01-14 03:05:00 | 4961.00 | 4967.60 | 4961.00 | 4967.60 | 11.52 | 57188.77 | 4964.30 2014-01-14 03:06:00 | 4969.40 | 4970.00 | 4969.40 | 4970.00 | 4.32 | 21490.26 | 4970.00 2014-01-14 03:07:00 | 4970.00 | 4971.00 | 4969.88 | 4971.00 | 1.41 | 7022.79 | 4970.12 2014-01-14 03:08:00 | 4970.00 | 4970.31 | 4955.00 | 4960.00 | 46.76 | 232094.40 | 4963.10 2014-01-14 03:09:00 | 4961.61 | 4980.00 | 4961.00 | 4961.00 | 28.43 | 141165.93 | 4965.39 2014-01-14 03:10:00 | 4968.01 | 4968.01 | 4961.33 | 4966.73 | 30.60 | 151954.70 | 4965.68 2014-01-14 03:11:00 | 4964.31 | 4968.01 | 4963.57 | 4968.01 | 52.63 | 261344.98 | 4965.51 2014-01-14 03:12:00 | 4968.00 | 4980.34 | 4967.60 | 4977.97 | 18.71 | 93084.97 | 4975.94 2014-01-14 03:13:00 | 4979.00 | 4979.00 | 4976.00 | 4976.00 | 4.80 | 23911.35 | 4978.42 2014-01-14 03:14:00 | 4976.00 | 4980.62 | 4976.00 | 4980.00 | 1.65 | 8207.42 | 4977.21 2014-01-14 03:15:00 | 4980.62 | 4989.88 | 4980.00 | 4984.45 | 79.34 | 395387.74 | 4983.33 2014-01-14 03:16:00 | 4989.00 | 5000.00 | 4989.00 | 4999.00 | 32.54 | 162617.18 | 4997.61 2014-01-14 03:17:00 | 5000.00 | 5009.00 | 4994.65 | 5008.88 | 25.22 | 126088.68 | 4999.75 2014-01-14 03:18:00 | 5008.99 | 5012.00 | 5003.01 | 5010.00 | 25.92 | 129807.16 | 5007.80 2014-01-14 03:19:00 | 5010.00 | 5013.00 | 4996.02 | 5009.39 | 56.87 | 284703.75 | 5006.04 2014-01-14 03:20:00 | 5009.39 | 5009.39 | 4996.00 | 4999.99 | 59.20 | 296004.57 | 5000.33 2014-01-14 03:21:00 | 5000.00 | 5000.00 | 4999.00 | 4999.00 | 3.98 | 19879.29 | 4999.82 2014-01-14 03:22:00 | 4999.00 | 4999.99 | 4996.00 | 4996.10 | 3.01 | 15055.63 | 4998.55 2014-01-14 03:23:00 | 4996.10 | 4996.10 | 4994.65 | 4994.65 | 7.43 | 37102.30 | 4994.92 2014-01-14 03:24:00 | 4990.01 | 5000.00 | 4990.00 | 4994.70 | 8.46 | 42261.39 | 4993.08 2014-01-14 03:25:00 | 4994.70 | 4999.99 | 4985.24 | 4990.00 | 53.27 | 265966.87 | 4992.62 2014-01-14 03:26:00 | 4989.50 | 4990.10 | 4985.50 | 4987.00 | 62.01 | 309325.09 | 4988.55 2014-01-14 03:27:00 | 4993.69 | 4994.00 | 4987.00 | 4987.00 | 31.17 | 155507.18 | 4989.64 2014-01-14 03:28:00 | 4987.10 | 4987.10 | 4985.50 | 4985.50 | 23.05 | 114938.99 | 4986.94 2014-01-14 03:29:00 | 4987.10 | 4990.00 | 4987.10 | 4990.00 | 13.06 | 65152.29 | 4989.84 2014-01-14 03:30:00 | 4993.21 | 4998.71 | 4990.20 | 4992.33 | 82.51 | 412063.00 | 4994.10 2014-01-14 03:31:00 | 4995.00 | 4999.99 | 4994.98 | 4999.99 | 32.16 | 160729.59 | 4997.66 2014-01-14 03:32:00 | 4999.00 | 5008.90 | 4999.00 | 5006.10 | 18.30 | 91542.80 | 5002.34 2014-01-14 03:33:00 | 5008.99 | 5009.00 | 5007.00 | 5007.00 | 4.90 | 24538.22 | 5008.82 2014-01-14 03:34:00 | 5006.20 | 5008.99 | 4995.55 | 5005.96 | 46.80 | 234066.51 | 5001.10 2014-01-14 03:35:00 | 5002.72 | 5008.00 | 5000.00 | 5004.94 | 71.21 | 356354.27 | 5003.99 2014-01-14 03:36:00 | 5006.69 | 5007.00 | 5001.10 | 5003.00 | 31.36 | 156947.46 | 5004.22 2014-01-14 03:37:00 | 5003.00 | 5004.60 | 4995.00 | 4995.00 | 50.91 | 254519.76 | 4999.50 2014-01-14 03:38:00 | 4990.10 | 5000.00 | 4990.10 | 4999.99 | 93.45 | 466998.75 | 4997.15 2014-01-14 03:39:00 | 4995.02 | 5000.00 | 4995.01 | 4998.64 | 33.80 | 168903.07 | 4997.87 2014-01-14 03:40:00 | 4998.00 | 4999.99 | 4996.95 | 4997.76 | 34.76 | 173748.55 | 4997.94 2014-01-14 03:41:00 | 4999.22 | 4999.99 | 4996.38 | 4999.00 | 31.90 | 159427.07 | 4998.18 2014-01-14 03:42:00 | 4998.00 | 4998.00 | 4998.00 | 4998.00 | 7.80 | 38984.40 | 4998.00 2014-01-14 03:43:00 | 4998.00 | 5003.00 | 4998.00 | 5003.00 | 7.21 | 36056.54 | 5000.21 2014-01-14 03:44:00 | 5003.00 | 5005.00 | 5000.36 | 5005.00 | 75.96 | 380008.66 | 5002.88 2014-01-14 03:45:00 | 5005.00 | 5006.00 | 5004.84 | 5006.00 | 5.05 | 25275.83 | 5005.11 2014-01-14 03:46:00 | 5008.87 | 5009.00 | 5007.00 | 5009.00 | 22.33 | 111854.55 | 5008.71 2014-01-14 03:47:00 | 5009.00 | 5018.99 | 5009.00 | 5015.55 | 33.32 | 167086.34 | 5013.99 2014-01-14 03:48:00 | 5018.99 | 5020.00 | 5015.99 | 5020.00 | 6.76 | 33935.58 | 5018.57 2014-01-14 03:49:00 | 5022.00 | 5030.00 | 5020.50 | 5022.00 | 43.88 | 220472.48 | 5024.44 2014-01-14 03:50:00 | 5022.00 | 5026.00 | 5018.00 | 5022.99 | 13.50 | 67793.02 | 5020.96 2014-01-14 03:51:00 | 5017.76 | 5019.80 | 5011.20 | 5019.80 | 56.19 | 281802.56 | 5015.44 2014-01-14 03:52:00 | 5017.82 | 5023.00 | 5016.00 | 5017.33 | 23.85 | 119672.69 | 5018.56 2014-01-14 03:53:00 | 5018.92 | 5025.00 | 5017.76 | 5020.00 | 38.57 | 193658.89 | 5020.71 2014-01-14 03:54:00 | 5023.00 | 5029.38 | 5019.00 | 5029.00 | 31.55 | 158570.03 | 5026.15 2014-01-14 03:55:00 | 5029.00 | 5049.00 | 5027.00 | 5035.14 | 60.60 | 305277.92 | 5037.84 2014-01-14 03:56:00 | 5039.88 | 5047.98 | 5035.00 | 5047.98 | 33.69 | 170014.09 | 5046.28 2014-01-14 03:57:00 | 5047.98 | 5048.99 | 5042.00 | 5046.00 | 63.97 | 322781.50 | 5045.98 2014-01-14 03:58:00 | 5046.00 | 5046.40 | 5042.00 | 5042.00 | 23.62 | 119126.54 | 5043.67 2014-01-14 03:59:00 | 5045.79 | 5046.00 | 5031.00 | 5043.00 | 16.02 | 80810.78 | 5043.42 2014-01-14 04:00:00 | 5044.00 | 5048.00 | 5043.00 | 5045.00 | 23.45 | 118333.18 | 5046.19 2014-01-14 04:01:00 | 5045.70 | 5045.71 | 5036.00 | 5036.00 | 21.08 | 106315.48 | 5044.39 2014-01-14 04:02:00 | 5042.17 | 5043.40 | 5030.09 | 5034.55 | 24.43 | 122998.69 | 5035.77 2014-01-14 04:03:00 | 5034.00 | 5044.00 | 5034.00 | 5038.09 | 12.24 | 61656.50 | 5037.30 2014-01-14 04:04:00 | 5040.60 | 5044.00 | 5038.00 | 5044.00 | 26.42 | 133211.40 | 5042.83 2014-01-14 04:05:00 | 5044.00 | 5048.00 | 5039.01 | 5048.00 | 41.97 | 211757.28 | 5045.44 2014-01-14 04:06:00 | 5048.00 | 5048.16 | 5042.09 | 5045.10 | 24.69 | 124587.41 | 5046.27 2014-01-14 04:07:00 | 5042.00 | 5042.54 | 5040.00 | 5040.00 | 3.78 | 19056.97 | 5041.53 2014-01-14 04:08:00 | 5038.00 | 5041.00 | 5036.01 | 5039.23 | 17.48 | 88121.15 | 5040.39 2014-01-14 04:09:00 | 5037.06 | 5040.17 | 5036.01 | 5036.01 | 35.10 | 176847.65 | 5038.11 2014-01-14 04:10:00 | 5036.01 | 5037.28 | 5036.00 | 5037.28 | 11.24 | 56607.16 | 5036.22 2014-01-14 04:11:00 | 5036.28 | 5039.42 | 5036.10 | 5036.10 | 38.92 | 196077.84 | 5037.45 2014-01-14 04:12:00 | 5039.00 | 5039.89 | 5036.10 | 5036.10 | 42.02 | 211728.51 | 5038.28 2014-01-14 04:13:00 | 5037.55 | 5039.81 | 5036.21 | 5039.81 | 59.11 | 297785.18 | 5038.24 2014-01-14 04:14:00 | 5037.00 | 5037.00 | 5036.10 | 5036.10 | 7.57 | 38139.35 | 5036.23 2014-01-14 04:15:00 | 5036.10 | 5036.11 | 5035.00 | 5036.11 | 9.62 | 48456.69 | 5036.03 2014-01-14 04:16:00 | 5036.11 | 5038.00 | 5028.79 | 5031.00 | 16.47 | 82919.17 | 5033.34 2014-01-14 04:17:00 | 5031.00 | 5031.36 | 5025.00 | 5025.00 | 32.91 | 165473.59 | 5027.61 2014-01-14 04:18:00 | 5028.71 | 5028.71 | 5021.00 | 5027.70 | 36.37 | 182782.05 | 5025.76 2014-01-14 04:19:00 | 5021.00 | 5025.89 | 5015.22 | 5015.22 | 37.94 | 190503.32 | 5021.70 2014-01-14 04:20:00 | 5019.87 | 5019.87 | 5012.12 | 5012.12 | 9.15 | 45885.57 | 5014.27 2014-01-14 04:21:00 | 5012.12 | 5012.12 | 5003.00 | 5003.00 | 42.91 | 214772.52 | 5005.30 2014-01-14 04:22:00 | 5005.00 | 5015.11 | 5002.20 | 5011.65 | 54.37 | 272305.27 | 5008.74 2014-01-14 04:23:00 | 5009.02 | 5029.00 | 5009.01 | 5021.47 | 40.78 | 204869.93 | 5023.66 2014-01-14 04:24:00 | 5024.76 | 5027.59 | 5021.00 | 5025.00 | 17.22 | 86512.71 | 5025.13 2014-01-14 04:25:00 | 5024.00 | 5024.00 | 5020.00 | 5020.00 | 12.72 | 63880.84 | 5020.50 2014-01-14 04:26:00 | 5020.00 | 5020.00 | 5015.82 | 5018.40 | 4.32 | 21654.12 | 5018.34 2014-01-14 04:27:00 | 5019.00 | 5019.30 | 5015.82 | 5016.80 | 10.07 | 50549.10 | 5017.28 2014-01-14 04:28:00 | 5018.76 | 5028.99 | 5015.87 | 5028.00 | 26.54 | 133225.56 | 5019.80 2014-01-14 04:29:00 | 5024.23 | 5028.00 | 5021.36 | 5028.00 | 28.16 | 141480.48 | 5023.63 2014-01-14 04:30:00 | 5022.01 | 5028.34 | 5022.01 | 5027.00 | 53.60 | 269368.73 | 5025.44 2014-01-14 04:31:00 | 5027.00 | 5027.00 | 5026.99 | 5026.99 | 2.62 | 13145.60 | 5027.00 2014-01-14 04:32:00 | 5027.00 | 5027.00 | 5020.00 | 5023.98 | 10.63 | 53406.21 | 5025.52 2014-01-14 04:33:00 | 5020.85 | 5027.00 | 5020.85 | 5025.00 | 29.20 | 146641.78 | 5022.67 2014-01-14 04:34:00 | 5022.56 | 5027.00 | 5020.32 | 5027.00 | 23.68 | 118979.03 | 5023.60 2014-01-14 04:35:00 | 5027.00 | 5028.00 | 5022.00 | 5025.01 | 16.14 | 81134.37 | 5025.67 2014-01-14 04:36:00 | 5028.00 | 5035.00 | 5025.17 | 5035.00 | 22.34 | 112386.34 | 5031.62 2014-01-14 04:37:00 | 5036.00 | 5040.01 | 5028.00 | 5036.00 | 18.43 | 92844.71 | 5037.15 2014-01-14 04:38:00 | 5036.00 | 5046.50 | 5036.00 | 5046.50 | 38.42 | 193779.62 | 5043.45 2014-01-14 04:39:00 | 5045.00 | 5047.00 | 5038.00 | 5046.22 | 14.62 | 73730.85 | 5043.84 2014-01-14 04:40:00 | 5040.00 | 5046.48 | 5020.25 | 5032.65 | 44.72 | 225141.96 | 5035.04 2014-01-14 04:41:00 | 5026.01 | 5035.89 | 5026.00 | 5027.00 | 14.87 | 74837.60 | 5033.47 2014-01-14 04:42:00 | 5027.02 | 5036.94 | 5027.02 | 5036.89 | 24.04 | 121020.61 | 5033.30 2014-01-14 04:43:00 | 5034.07 | 5039.90 | 5030.77 | 5039.90 | 25.84 | 130089.98 | 5035.22 2014-01-14 04:44:00 | 5042.00 | 5044.99 | 5034.11 | 5044.96 | 36.06 | 181697.83 | 5038.90 2014-01-14 04:45:00 | 5036.00 | 5042.00 | 5034.20 | 5037.63 | 29.55 | 148863.71 | 5037.52 2014-01-14 04:46:00 | 5035.00 | 5035.00 | 5034.20 | 5034.20 | 1.88 | 9440.12 | 5034.73 2014-01-14 04:47:00 | 5033.60 | 5039.00 | 5030.05 | 5037.90 | 8.90 | 44785.82 | 5033.25 2014-01-14 04:48:00 | 5031.15 | 5037.83 | 5031.02 | 5031.10 | 49.69 | 250117.36 | 5033.66 2014-01-14 04:49:00 | 5031.03 | 5037.00 | 5026.00 | 5030.00 | 17.96 | 90387.47 | 5033.27 2014-01-14 04:50:00 | 5029.99 | 5034.00 | 5021.99 | 5021.99 | 7.87 | 39567.34 | 5028.26 2014-01-14 04:51:00 | 5021.99 | 5034.00 | 5020.00 | 5025.59 | 45.29 | 227448.28 | 5022.15 2014-01-14 04:52:00 | 5020.10 | 5030.00 | 5015.00 | 5015.00 | 12.46 | 62556.50 | 5020.59 2014-01-14 04:53:00 | 5020.00 | 5027.00 | 5020.00 | 5020.00 | 14.90 | 74823.66 | 5021.72 2014-01-14 04:54:00 | 5020.00 | 5020.00 | 5016.06 | 5017.67 | 16.05 | 80542.69 | 5018.24 2014-01-14 04:55:00 | 5020.00 | 5027.00 | 5018.00 | 5027.00 | 18.97 | 95272.00 | 5022.78 2014-01-14 04:56:00 | 5022.09 | 5022.09 | 5022.09 | 5022.09 | 0.72 | 3630.97 | 5022.09 2014-01-14 04:57:00 | 5027.12 | 5027.12 | 5020.78 | 5023.57 | 53.42 | 268408.02 | 5024.39 2014-01-14 04:58:00 | 5021.01 | 5025.81 | 5021.01 | 5022.32 | 17.40 | 87403.98 | 5023.22 2014-01-14 04:59:00 | 5023.00 | 5026.36 | 5022.32 | 5023.21 | 20.42 | 102579.25 | 5023.47 2014-01-14 05:00:00 | 5020.10 | 5024.73 | 5020.00 | 5020.10 | 24.75 | 124287.89 | 5022.75 2014-01-14 05:01:00 | 5020.10 | 5020.70 | 5020.00 | 5020.00 | 6.99 | 35110.10 | 5020.03 2014-01-14 05:02:00 | 5020.70 | 5024.60 | 5020.00 | 5020.00 | 10.26 | 51542.64 | 5024.14 2014-01-14 05:03:00 | 5020.00 | 5023.22 | 5018.00 | 5018.00 | 10.01 | 50243.32 | 5019.81 2014-01-14 05:04:00 | 5018.00 | 5022.00 | 5015.00 | 5015.00 | 28.37 | 142348.95 | 5018.47 2014-01-14 05:05:00 | 5017.86 | 5019.81 | 5015.41 | 5016.16 | 13.35 | 66983.34 | 5017.85 2014-01-14 05:06:00 | 5018.99 | 5019.00 | 5011.00 | 5019.00 | 28.98 | 145320.37 | 5015.02 2014-01-14 05:07:00 | 5012.35 | 5020.00 | 5011.35 | 5014.62 | 45.31 | 227254.06 | 5015.87 2014-01-14 05:08:00 | 5020.00 | 5020.00 | 5020.00 | 5020.00 | 2.31 | 11596.20 | 5020.00 2014-01-14 05:09:00 | 5019.00 | 5022.00 | 5016.00 | 5022.00 | 8.34 | 41846.36 | 5019.35 2014-01-14 05:10:00 | 5020.00 | 5022.00 | 5019.00 | 5019.00 | 13.19 | 66218.64 | 5020.37 2014-01-14 05:11:00 | 5018.41 | 5022.00 | 5018.41 | 5022.00 | 6.00 | 30124.14 | 5020.69 2014-01-14 05:12:00 | 5021.00 | 5022.00 | 5016.41 | 5017.86 | 31.60 | 158583.78 | 5018.79 2014-01-14 05:13:00 | 5020.13 | 5022.00 | 5020.13 | 5022.00 | 11.88 | 59627.50 | 5020.42 2014-01-14 05:14:00 | 5022.00 | 5027.98 | 5022.00 | 5027.98 | 7.05 | 35407.84 | 5023.10 2014-01-14 05:15:00 | 5027.00 | 5037.00 | 5027.00 | 5037.00 | 15.25 | 76702.45 | 5030.33 2014-01-14 05:16:00 | 5030.76 | 5040.00 | 5030.76 | 5040.00 | 62.38 | 314251.78 | 5037.86 2014-01-14 05:17:00 | 5042.00 | 5045.00 | 5022.00 | 5022.00 | 16.44 | 82864.99 | 5040.76 2014-01-14 05:18:00 | 5043.92 | 5043.93 | 5023.92 | 5040.00 | 15.06 | 75918.93 | 5039.76 2014-01-14 05:19:00 | 5040.00 | 5043.92 | 5038.97 | 5043.92 | 13.64 | 68742.29 | 5041.61 2014-01-14 05:20:00 | 5040.56 | 5043.92 | 5037.01 | 5043.92 | 35.34 | 178110.80 | 5040.63 2014-01-14 05:21:00 | 5043.92 | 5045.47 | 5040.00 | 5040.00 | 21.74 | 109623.31 | 5042.24 2014-01-14 05:22:00 | 5040.00 | 5040.00 | 5025.00 | 5025.00 | 37.50 | 188691.40 | 5031.37 2014-01-14 05:23:00 | 5030.00 | 5036.00 | 5028.16 | 5034.22 | 11.05 | 55590.60 | 5031.28 2014-01-14 05:24:00 | 5029.51 | 5032.27 | 5029.51 | 5032.27 | 11.64 | 58523.34 | 5029.94 2014-01-14 05:25:00 | 5030.00 | 5030.00 | 5025.06 | 5026.00 | 8.11 | 40768.85 | 5027.61 2014-01-14 05:26:00 | 5025.04 | 5032.00 | 5025.00 | 5029.24 | 27.66 | 139075.55 | 5028.77 2014-01-14 05:27:00 | 5030.00 | 5035.00 | 5027.20 | 5027.20 | 10.11 | 50858.34 | 5030.00 2014-01-14 05:28:00 | 5028.55 | 5031.84 | 5027.02 | 5027.90 | 27.66 | 139128.59 | 5029.59 2014-01-14 05:29:00 | 5030.87 | 5030.87 | 5027.41 | 5027.77 | 6.47 | 32525.14 | 5029.40 2014-01-14 05:30:00 | 5027.62 | 5031.90 | 5027.62 | 5030.00 | 28.67 | 144204.29 | 5029.62 2014-01-14 05:31:00 | 5029.00 | 5029.39 | 5026.30 | 5026.30 | 2.51 | 12596.33 | 5028.47 2014-01-14 05:32:00 | 5026.30 | 5026.40 | 5025.00 | 5025.00 | 3.50 | 17581.48 | 5026.15 2014-01-14 05:33:00 | 5022.00 | 5025.00 | 5016.00 | 5016.00 | 9.58 | 48060.34 | 5016.74 2014-01-14 05:34:00 | 5016.00 | 5022.00 | 5012.00 | 5017.05 | 47.90 | 240333.04 | 5017.60 2014-01-14 05:35:00 | 5021.97 | 5021.97 | 5012.84 | 5020.00 | 26.56 | 133289.08 | 5018.04 2014-01-14 05:36:00 | 5015.17 | 5020.00 | 5013.03 | 5020.00 | 47.88 | 240201.63 | 5016.64 2014-01-14 05:37:00 | 5020.00 | 5020.00 | 5015.00 | 5016.00 | 24.78 | 124304.83 | 5017.35 2014-01-14 05:38:00 | 5016.00 | 5020.00 | 5016.00 | 5020.00 | 3.60 | 18045.78 | 5019.69 2014-01-14 05:39:00 | 5020.00 | 5020.00 | 5017.04 | 5017.04 | 0.21 | 1053.61 | 5017.18 2014-01-14 05:40:00 | 5018.10 | 5018.10 | 5015.00 | 5015.00 | 3.58 | 17954.99 | 5016.76 2014-01-14 05:41:00 | 5017.02 | 5020.00 | 5015.00 | 5016.13 | 22.85 | 114674.40 | 5017.69 2014-01-14 05:42:00 | 5016.14 | 5020.00 | 5016.14 | 5020.00 | 1.91 | 9584.67 | 5018.15 2014-01-14 05:43:00 | 5020.00 | 5022.00 | 5020.00 | 5020.02 | 26.54 | 133248.74 | 5021.43 2014-01-14 05:44:00 | 5020.02 | 5020.02 | 5016.00 | 5018.69 | 9.07 | 45531.29 | 5017.78 2014-01-14 05:45:00 | 5018.09 | 5021.00 | 5015.01 | 5021.00 | 19.89 | 99850.18 | 5019.61 2014-01-14 05:46:00 | 5021.00 | 5021.00 | 5015.01 | 5020.00 | 14.12 | 70860.52 | 5018.45 2014-01-14 05:47:00 | 5020.00 | 5020.00 | 5015.00 | 5016.00 | 8.42 | 42240.61 | 5016.10 2014-01-14 05:48:00 | 5015.00 | 5022.00 | 5012.00 | 5015.00 | 61.89 | 310488.63 | 5017.11 2014-01-14 05:49:00 | 5015.00 | 5022.00 | 5012.10 | 5017.90 | 11.31 | 56719.55 | 5017.21 2014-01-14 05:50:00 | 5021.00 | 5021.00 | 5012.00 | 5012.00 | 15.41 | 77283.62 | 5015.16 2014-01-14 05:51:00 | 5018.00 | 5018.00 | 5012.00 | 5015.00 | 8.88 | 44529.06 | 5015.66 2014-01-14 05:52:00 | 5012.00 | 5017.99 | 5011.00 | 5017.99 | 24.03 | 120463.57 | 5013.26 2014-01-14 05:53:00 | 5012.00 | 5017.00 | 5012.00 | 5013.00 | 22.47 | 112651.13 | 5014.29 2014-01-14 05:54:00 | 5013.00 | 5013.01 | 5011.00 | 5011.00 | 8.62 | 43208.72 | 5012.61 2014-01-14 05:55:00 | 5011.00 | 5017.49 | 4994.63 | 4999.00 | 28.21 | 141258.33 | 5006.67 2014-01-14 05:56:00 | 4999.00 | 5012.36 | 4999.00 | 5006.00 | 59.75 | 298857.14 | 5001.71 2014-01-14 05:57:00 | 5006.00 | 5013.00 | 5000.00 | 5000.01 | 34.14 | 170977.78 | 5008.28 2014-01-14 05:58:00 | 5005.71 | 5017.49 | 5000.01 | 5012.23 | 13.62 | 68240.70 | 5009.60 2014-01-14 05:59:00 | 5012.99 | 5016.00 | 5009.98 | 5016.00 | 11.84 | 59331.65 | 5013.24 2014-01-14 06:00:00 | 5019.88 | 5022.00 | 5019.88 | 5021.00 | 8.46 | 42473.98 | 5020.57 2014-01-14 06:01:00 | 5021.00 | 5022.00 | 5016.00 | 5016.00 | 18.92 | 94992.81 | 5020.76 2014-01-14 06:02:00 | 5015.00 | 5020.00 | 5010.00 | 5010.00 | 7.88 | 39489.89 | 5013.95 2014-01-14 06:03:00 | 5013.99 | 5025.00 | 5012.00 | 5022.00 | 17.37 | 87146.77 | 5017.09 2014-01-14 06:04:00 | 5024.99 | 5025.00 | 5016.48 | 5019.00 | 40.93 | 205458.96 | 5019.64 2014-01-14 06:05:00 | 5018.77 | 5020.00 | 5018.77 | 5020.00 | 4.38 | 21983.27 | 5019.01 2014-01-14 06:06:00 | 5019.01 | 5021.99 | 5018.77 | 5018.77 | 50.14 | 251717.51 | 5019.89 2014-01-14 06:07:00 | 5019.00 | 5022.30 | 5015.00 | 5015.00 | 53.63 | 269019.61 | 5016.68 2014-01-14 06:08:00 | 5015.00 | 5018.98 | 5006.00 | 5006.00 | 78.36 | 393007.93 | 5015.67 2014-01-14 06:09:00 | 5006.00 | 5012.58 | 5002.00 | 5007.01 | 17.87 | 89520.54 | 5008.42 2014-01-14 06:10:00 | 5007.01 | 5013.00 | 5005.00 | 5005.00 | 39.62 | 198441.84 | 5008.12 2014-01-14 06:11:00 | 5010.00 | 5012.98 | 5001.00 | 5008.00 | 39.14 | 195931.54 | 5006.56 2014-01-14 06:12:00 | 5008.00 | 5013.00 | 5001.00 | 5006.00 | 34.14 | 170938.49 | 5006.84 2014-01-14 06:13:00 | 5007.83 | 5013.00 | 5006.10 | 5010.00 | 33.34 | 166964.50 | 5008.53 2014-01-14 06:14:00 | 5012.00 | 5012.00 | 5009.00 | 5009.00 | 8.08 | 40466.07 | 5009.42 2014-01-14 06:15:00 | 5009.02 | 5011.00 | 5009.00 | 5011.00 | 14.00 | 70125.81 | 5009.34 2014-01-14 06:16:00 | 5009.00 | 5009.00 | 5007.00 | 5007.00 | 4.67 | 23384.40 | 5008.44 2014-01-14 06:17:00 | 5007.00 | 5007.10 | 5006.10 | 5006.10 | 10.77 | 53900.71 | 5006.57 2014-01-14 06:18:00 | 5007.34 | 5008.87 | 5002.20 | 5004.34 | 71.93 | 359960.58 | 5004.60 2014-01-14 06:19:00 | 5003.61 | 5005.46 | 5000.00 | 5000.00 | 36.52 | 182671.83 | 5001.56 2014-01-14 06:20:00 | 5000.00 | 5007.00 | 4991.00 | 4998.18 | 73.64 | 368106.78 | 4998.67 2014-01-14 06:21:00 | 4998.18 | 5000.00 | 4928.00 | 4928.00 | 53.17 | 264061.32 | 4966.73 2014-01-14 06:22:00 | 4957.11 | 5000.00 | 4912.00 | 4989.00 | 40.64 | 201337.70 | 4954.05 2014-01-14 06:23:00 | 4989.00 | 4989.00 | 4934.52 | 4984.00 | 81.99 | 407257.13 | 4967.34 2014-01-14 06:24:00 | 4984.00 | 4990.00 | 4969.38 | 4975.00 | 29.38 | 146382.54 | 4981.71 2014-01-14 06:25:00 | 4990.00 | 4990.00 | 4980.00 | 4988.27 | 98.86 | 492765.79 | 4984.28 2014-01-14 06:26:00 | 4982.01 | 4989.00 | 4976.65 | 4985.29 | 61.72 | 307484.30 | 4981.76 2014-01-14 06:27:00 | 4985.00 | 4988.00 | 4985.00 | 4988.00 | 15.08 | 75213.72 | 4987.65 2014-01-14 06:28:00 | 4985.00 | 4988.00 | 4985.00 | 4985.00 | 24.44 | 121889.93 | 4986.90 2014-01-14 06:29:00 | 4981.00 | 4985.00 | 4976.00 | 4976.00 | 42.38 | 210987.26 | 4978.46 2014-01-14 06:30:00 | 4980.00 | 4990.00 | 4980.00 | 4985.54 | 44.13 | 219933.50 | 4983.88 2014-01-14 06:31:00 | 4981.00 | 4986.52 | 4980.00 | 4981.00 | 65.05 | 324171.70 | 4983.19 2014-01-14 06:32:00 | 4981.00 | 4986.95 | 4976.00 | 4976.00 | 30.65 | 152688.88 | 4981.69 2014-01-14 06:33:00 | 4976.00 | 4976.00 | 4976.00 | 4976.00 | 0.36 | 1791.36 | 4976.00 2014-01-14 06:34:00 | 4979.00 | 4985.00 | 4979.00 | 4981.72 | 29.72 | 148115.42 | 4983.02 2014-01-14 06:35:00 | 4981.01 | 4983.95 | 4975.00 | 4980.00 | 50.77 | 252812.53 | 4979.37 2014-01-14 06:36:00 | 4980.00 | 4985.00 | 4980.00 | 4981.76 | 38.84 | 193518.61 | 4982.20 2014-01-14 06:37:00 | 4982.16 | 4986.00 | 4981.09 | 4986.00 | 20.41 | 101719.15 | 4984.03 2014-01-14 06:38:00 | 4986.00 | 4988.00 | 4982.40 | 4988.00 | 28.51 | 142122.44 | 4985.53 2014-01-14 06:39:00 | 4988.00 | 4990.00 | 4982.60 | 4989.38 | 12.79 | 63745.28 | 4985.94 2014-01-14 06:40:00 | 4989.38 | 4989.38 | 4980.00 | 4980.00 | 24.60 | 122606.34 | 4984.40 2014-01-14 06:41:00 | 4980.00 | 4980.00 | 4975.98 | 4976.10 | 55.89 | 278253.80 | 4978.33 2014-01-14 06:42:00 | 4976.10 | 4979.40 | 4972.00 | 4973.02 | 54.00 | 268772.69 | 4977.27 2014-01-14 06:43:00 | 4975.87 | 4976.09 | 4958.00 | 4963.30 | 69.44 | 345241.07 | 4971.65 2014-01-14 06:44:00 | 4959.42 | 4969.12 | 4959.08 | 4959.28 | 22.79 | 113133.16 | 4964.16 2014-01-14 06:45:00 | 4960.34 | 4968.00 | 4960.34 | 4968.00 | 30.14 | 149591.00 | 4962.88 2014-01-14 06:46:00 | 4966.91 | 4978.00 | 4962.94 | 4973.13 | 30.34 | 150771.67 | 4970.22 2014-01-14 06:47:00 | 4976.12 | 4976.94 | 4971.11 | 4971.20 | 65.58 | 326159.28 | 4973.76 2014-01-14 06:48:00 | 4971.00 | 4976.91 | 4970.00 | 4970.00 | 48.37 | 240580.20 | 4973.95 2014-01-14 06:49:00 | 4970.00 | 4979.99 | 4970.00 | 4976.98 | 7.58 | 37713.20 | 4976.67 2014-01-14 06:50:00 | 4978.60 | 4980.00 | 4970.24 | 4970.86 | 61.14 | 304263.42 | 4976.83 2014-01-14 06:51:00 | 4979.00 | 4979.00 | 4967.60 | 4976.00 | 40.07 | 199154.46 | 4970.41 2014-01-14 06:52:00 | 4980.00 | 4985.60 | 4971.49 | 4981.71 | 22.41 | 111536.36 | 4976.19 2014-01-14 06:53:00 | 4979.96 | 4979.96 | 4973.03 | 4978.53 | 43.11 | 214582.33 | 4977.78 2014-01-14 06:54:00 | 4978.00 | 4979.99 | 4975.20 | 4976.39 | 44.52 | 221607.64 | 4977.60 2014-01-14 06:55:00 | 4978.95 | 4985.12 | 4978.36 | 4985.12 | 22.65 | 112836.31 | 4982.40 2014-01-14 06:56:00 | 4985.12 | 4985.12 | 4977.07 | 4978.04 | 52.19 | 259991.70 | 4981.73 2014-01-14 06:57:00 | 4978.00 | 4984.78 | 4976.00 | 4976.00 | 77.53 | 386219.95 | 4981.68 2014-01-14 06:58:00 | 4978.05 | 4985.00 | 4973.00 | 4975.43 | 59.48 | 296186.50 | 4979.26 2014-01-14 06:59:00 | 4979.99 | 4982.72 | 4973.00 | 4974.13 | 33.61 | 167352.21 | 4978.79 2014-01-14 07:00:00 | 4980.00 | 4980.00 | 4970.00 | 4970.00 | 16.27 | 80908.47 | 4972.25 2014-01-14 07:01:00 | 4970.00 | 4977.79 | 4970.00 | 4972.01 | 37.05 | 184208.85 | 4971.63 2014-01-14 07:02:00 | 4970.64 | 4976.00 | 4970.24 | 4976.00 | 19.55 | 97190.68 | 4972.15 2014-01-14 07:03:00 | 4977.00 | 4982.00 | 4977.00 | 4982.00 | 27.23 | 135614.32 | 4980.14 2014-01-14 07:04:00 | 4985.60 | 4992.00 | 4985.60 | 4990.11 | 32.50 | 162123.56 | 4989.03 2014-01-14 07:05:00 | 4990.00 | 4990.00 | 4980.60 | 4980.60 | 64.07 | 319359.37 | 4984.30 2014-01-14 07:06:00 | 4981.11 | 4985.00 | 4981.00 | 4985.00 | 6.99 | 34804.57 | 4982.05 2014-01-14 07:07:00 | 4982.00 | 4984.33 | 4981.00 | 4983.09 | 50.85 | 253411.97 | 4983.13 2014-01-14 07:08:00 | 4982.00 | 4982.00 | 4982.00 | 4982.00 | 0.29 | 1464.71 | 4982.00 2014-01-14 07:09:00 | 4982.00 | 4982.00 | 4982.00 | 4982.00 | 0.28 | 1394.96 | 4982.00 2014-01-14 07:10:00 | 4983.00 | 4983.00 | 4982.00 | 4982.00 | 2.06 | 10259.94 | 4982.97 2014-01-14 07:11:00 | 4982.00 | 4982.50 | 4980.00 | 4980.00 | 13.58 | 67632.78 | 4981.42 2014-01-14 07:12:00 | 4980.00 | 4982.00 | 4975.01 | 4980.00 | 67.86 | 337818.77 | 4978.10 2014-01-14 07:13:00 | 4980.00 | 4983.03 | 4975.12 | 4978.40 | 67.11 | 334177.36 | 4979.69 2014-01-14 07:14:00 | 4979.00 | 4980.00 | 4979.00 | 4980.00 | 5.98 | 29794.62 | 4979.88 2014-01-14 07:15:00 | . | . | . | . | . | . | . 2014-01-14 07:16:00 | 4980.00 | 4980.00 | 4980.00 | 4980.00 | 1.24 | 6185.16 | 4980.00 2014-01-14 07:17:00 | 4980.00 | 4983.00 | 4980.00 | 4983.00 | 0.44 | 2186.52 | 4980.68 2014-01-14 07:18:00 | 4983.00 | 4983.10 | 4979.56 | 4983.10 | 9.22 | 45933.34 | 4981.38 2014-01-14 07:19:00 | 4980.03 | 4984.48 | 4970.20 | 4973.66 | 56.88 | 283178.43 | 4978.35 2014-01-14 07:20:00 | 4973.16 | 4975.97 | 4970.00 | 4970.00 | 29.56 | 147019.56 | 4973.93 2014-01-14 07:21:00 | 4970.00 | 4975.94 | 4967.02 | 4971.75 | 25.52 | 126918.51 | 4972.52 2014-01-14 07:22:00 | 4972.78 | 4975.88 | 4963.67 | 4967.02 | 53.77 | 267197.55 | 4969.36 2014-01-14 07:23:00 | 4975.99 | 4975.99 | 4969.62 | 4975.00 | 20.22 | 100554.95 | 4972.06 2014-01-14 07:24:00 | 4974.50 | 4974.50 | 4969.02 | 4969.90 | 62.03 | 308425.98 | 4971.89 2014-01-14 07:25:00 | 4974.50 | 4975.59 | 4969.85 | 4972.19 | 34.13 | 169745.96 | 4973.07 2014-01-14 07:26:00 | 4976.00 | 4976.88 | 4971.29 | 4975.00 | 50.18 | 249650.57 | 4975.60 2014-01-14 07:27:00 | 4974.65 | 4976.00 | 4970.50 | 4975.20 | 69.76 | 347051.30 | 4974.79 2014-01-14 07:28:00 | 4975.29 | 4976.88 | 4970.87 | 4973.06 | 65.54 | 325984.46 | 4973.82 2014-01-14 07:29:00 | 4974.74 | 4976.00 | 4971.05 | 4976.00 | 98.46 | 489716.13 | 4973.76 2014-01-14 07:30:00 | 4975.00 | 4975.40 | 4974.28 | 4975.00 | 4.63 | 23053.10 | 4974.77 2014-01-14 07:31:00 | . | . | . | . | . | . | . 2014-01-14 07:32:00 | 4975.00 | 4975.00 | 4973.00 | 4973.00 | 4.10 | 20384.58 | 4973.06 2014-01-14 07:33:00 | 4976.00 | 4978.16 | 4974.00 | 4978.16 | 2.21 | 10975.77 | 4975.42 2014-01-14 07:34:00 | 4979.90 | 4980.00 | 4976.68 | 4980.00 | 49.46 | 246201.87 | 4977.80 2014-01-14 07:35:00 | 4982.99 | 4985.00 | 4980.00 | 4985.00 | 41.08 | 204662.45 | 4981.80 2014-01-14 07:36:00 | 4985.00 | 4985.00 | 4980.00 | 4983.22 | 32.23 | 160603.46 | 4983.82 2014-01-14 07:37:00 | 4983.33 | 4984.39 | 4980.00 | 4981.09 | 66.44 | 331044.49 | 4982.31 2014-01-14 07:38:00 | 4983.85 | 4984.97 | 4981.16 | 4983.34 | 15.64 | 77954.39 | 4983.02 2014-01-14 07:39:00 | 4982.04 | 4985.00 | 4981.00 | 4981.00 | 98.43 | 490432.86 | 4982.55 2014-01-14 07:40:00 | 4983.92 | 4988.00 | 4982.16 | 4982.73 | 39.41 | 196475.89 | 4985.43 2014-01-14 07:41:00 | 4985.89 | 4987.64 | 4982.36 | 4985.08 | 36.83 | 183562.48 | 4984.59 2014-01-14 07:42:00 | 4987.99 | 4990.00 | 4981.01 | 4985.95 | 24.86 | 124002.60 | 4987.44 2014-01-14 07:43:00 | 4987.10 | 4990.00 | 4981.11 | 4988.78 | 50.40 | 251203.98 | 4984.01 2014-01-14 07:44:00 | 4985.00 | 4985.41 | 4985.00 | 4985.00 | 3.73 | 18574.40 | 4985.08 2014-01-14 07:45:00 | . | . | . | . | . | . | . 2014-01-14 07:46:00 | 4983.99 | 4983.99 | 4980.31 | 4983.99 | 56.36 | 280789.14 | 4982.24 2014-01-14 07:47:00 | 4983.99 | 4987.00 | 4983.00 | 4987.00 | 3.02 | 15052.29 | 4984.20 2014-01-14 07:48:00 | 4984.36 | 4989.00 | 4984.36 | 4989.00 | 6.09 | 30360.25 | 4986.90 2014-01-14 07:49:00 | 4989.00 | 4991.89 | 4984.00 | 4990.90 | 62.29 | 310693.22 | 4987.93 2014-01-14 07:50:00 | 4992.00 | 4992.00 | 4988.34 | 4988.68 | 1.34 | 6678.67 | 4991.53 2014-01-14 07:51:00 | 4986.54 | 4991.95 | 4985.03 | 4988.09 | 65.84 | 328337.70 | 4986.98 2014-01-14 07:52:00 | 4989.28 | 4998.00 | 4989.28 | 4998.00 | 55.09 | 275168.76 | 4994.89 2014-01-14 07:53:00 | 4998.88 | 5010.00 | 4998.88 | 5010.00 | 10.21 | 51062.45 | 5000.73 2014-01-14 07:54:00 | 5010.00 | 5015.00 | 5000.00 | 5013.01 | 90.24 | 452188.01 | 5011.23 2014-01-14 07:55:00 | 5010.32 | 5015.00 | 5009.40 | 5010.82 | 30.42 | 152458.77 | 5012.45 2014-01-14 07:56:00 | 5010.15 | 5017.99 | 5010.00 | 5017.99 | 61.54 | 308495.83 | 5013.18 2014-01-14 07:57:00 | 5018.00 | 5050.00 | 5017.99 | 5030.00 | 88.28 | 444659.14 | 5036.86 2014-01-14 07:58:00 | 5025.00 | 5030.00 | 5023.00 | 5028.00 | 47.41 | 238227.64 | 5024.73 2014-01-14 07:59:00 | 5028.00 | 5034.00 | 5027.90 | 5032.25 | 52.16 | 262480.44 | 5031.83 2014-01-14 08:00:00 | 5034.00 | 5034.00 | 5027.06 | 5028.08 | 34.03 | 171139.37 | 5029.81 2014-01-14 08:01:00 | 5029.00 | 5039.00 | 5029.00 | 5035.00 | 17.20 | 86588.65 | 5033.35 2014-01-14 08:02:00 | 5035.00 | 5038.00 | 5028.00 | 5028.00 | 18.23 | 91704.09 | 5030.39 2014-01-14 08:03:00 | 5028.00 | 5028.03 | 5014.29 | 5018.55 | 23.69 | 118973.84 | 5022.11 2014-01-14 08:04:00 | 5013.01 | 5018.00 | 5011.00 | 5018.00 | 53.41 | 267834.86 | 5014.32 2014-01-14 08:05:00 | 5016.27 | 5023.00 | 5011.00 | 5020.00 | 14.30 | 71767.43 | 5020.11 2014-01-14 08:06:00 | 5023.00 | 5030.00 | 5023.00 | 5030.00 | 19.89 | 99971.21 | 5026.46 2014-01-14 08:07:00 | 5034.99 | 5038.00 | 5034.00 | 5037.96 | 20.18 | 101655.57 | 5036.19 2014-01-14 08:08:00 | 5036.00 | 5040.00 | 5030.24 | 5038.00 | 80.90 | 407355.33 | 5035.54 2014-01-14 08:09:00 | 5040.00 | 5044.00 | 5033.00 | 5040.00 | 59.93 | 301954.64 | 5038.46 2014-01-14 08:10:00 | 5040.00 | 5040.00 | 5036.00 | 5036.00 | 27.13 | 136704.66 | 5038.13 2014-01-14 08:11:00 | 5039.08 | 5044.00 | 5035.00 | 5040.10 | 22.58 | 113820.32 | 5040.09 2014-01-14 08:12:00 | 5043.00 | 5046.00 | 5041.00 | 5045.00 | 75.47 | 380697.60 | 5044.62 2014-01-14 08:13:00 | 5042.00 | 5045.99 | 5040.00 | 5040.00 | 74.74 | 376941.16 | 5043.43 2014-01-14 08:14:00 | 5038.02 | 5040.00 | 5035.00 | 5038.00 | 17.64 | 88898.30 | 5038.44 2014-01-14 08:15:00 | 5038.00 | 5039.99 | 5035.03 | 5035.10 | 57.47 | 289440.77 | 5036.64 2014-01-14 08:16:00 | 5035.10 | 5040.00 | 5035.10 | 5040.00 | 25.59 | 128912.24 | 5038.59 2014-01-14 08:17:00 | 5040.00 | 5044.00 | 5035.30 | 5044.00 | 48.62 | 245000.98 | 5039.10 2014-01-14 08:18:00 | 5044.00 | 5044.00 | 5036.01 | 5040.00 | 77.69 | 391501.24 | 5039.14 2014-01-14 08:19:00 | 5038.00 | 5038.00 | 5037.00 | 5037.00 | 11.31 | 56985.08 | 5037.13 2014-01-14 08:20:00 | 5037.00 | 5037.00 | 5035.00 | 5035.10 | 4.66 | 23485.35 | 5035.45 2014-01-14 08:21:00 | 5035.10 | 5035.10 | 5025.77 | 5031.34 | 60.84 | 306053.56 | 5030.55 2014-01-14 08:22:00 | 5026.00 | 5030.73 | 5020.11 | 5022.00 | 46.44 | 233389.32 | 5025.93 2014-01-14 08:23:00 | 5022.00 | 5034.53 | 5022.00 | 5028.22 | 27.80 | 139733.76 | 5027.12 2014-01-14 08:24:00 | 5034.00 | 5034.00 | 5025.65 | 5028.77 | 42.10 | 211787.39 | 5030.10 2014-01-14 08:25:00 | 5026.20 | 5030.65 | 5013.17 | 5025.00 | 121.09 | 608068.67 | 5021.54 2014-01-14 08:26:00 | 5030.99 | 5031.12 | 5020.44 | 5026.98 | 86.70 | 435648.77 | 5025.07 2014-01-14 08:27:00 | 5024.27 | 5025.00 | 5017.00 | 5017.00 | 21.30 | 106968.59 | 5021.76 2014-01-14 08:28:00 | 5025.00 | 5025.00 | 5020.74 | 5021.03 | 30.79 | 154617.40 | 5021.68 2014-01-14 08:29:00 | 5021.03 | 5030.00 | 5021.03 | 5030.00 | 56.39 | 283303.38 | 5024.00 2014-01-14 08:30:00 | 5025.00 | 5030.00 | 5021.10 | 5030.00 | 130.50 | 655977.17 | 5026.49 2014-01-14 08:31:00 | 5029.99 | 5030.00 | 5025.47 | 5026.33 | 20.55 | 103294.22 | 5027.46 2014-01-14 08:32:00 | 5025.32 | 5030.00 | 5025.00 | 5028.02 | 140.20 | 704851.19 | 5027.47 2014-01-14 08:33:00 | 5026.00 | 5028.00 | 5026.00 | 5026.00 | 3.70 | 18611.45 | 5027.40 2014-01-14 08:34:00 | 5026.00 | 5029.89 | 5026.00 | 5027.25 | 13.24 | 66537.99 | 5027.43 2014-01-14 08:35:00 | 5029.40 | 5029.72 | 5026.16 | 5028.04 | 30.28 | 152252.64 | 5028.32 2014-01-14 08:36:00 | 5029.00 | 5032.00 | 5028.00 | 5028.00 | 4.16 | 20900.17 | 5030.13 2014-01-14 08:37:00 | 5031.01 | 5032.00 | 5030.00 | 5032.00 | 6.69 | 33657.19 | 5030.97 2014-01-14 08:38:00 | 5032.00 | 5032.00 | 5032.00 | 5032.00 | 7.99 | 40205.68 | 5032.00 2014-01-14 08:39:00 | 5032.49 | 5040.00 | 5031.92 | 5035.00 | 15.29 | 76998.99 | 5034.59 2014-01-14 08:40:00 | 5035.10 | 5041.00 | 5035.10 | 5036.56 | 104.88 | 528424.83 | 5038.47 2014-01-14 08:41:00 | 5038.92 | 5041.00 | 5036.37 | 5041.00 | 52.80 | 266042.99 | 5038.79 2014-01-14 08:42:00 | 5040.00 | 5040.00 | 5032.00 | 5032.00 | 28.75 | 144845.61 | 5037.41 2014-01-14 08:43:00 | 5031.12 | 5034.90 | 5026.00 | 5032.00 | 138.88 | 698715.90 | 5030.93 2014-01-14 08:44:00 | 5029.00 | 5039.96 | 5025.20 | 5026.08 | 122.96 | 618591.57 | 5030.92 2014-01-14 08:45:00 | 5027.01 | 5037.96 | 5025.26 | 5028.00 | 75.08 | 377759.04 | 5031.42 2014-01-14 08:46:00 | 5025.24 | 5030.23 | 5021.00 | 5030.23 | 84.34 | 423616.91 | 5022.91 2014-01-14 08:47:00 | 5023.67 | 5029.90 | 5022.02 | 5026.16 | 80.07 | 402450.90 | 5026.18 2014-01-14 08:48:00 | 5027.98 | 5028.16 | 5022.00 | 5027.88 | 58.91 | 296015.62 | 5024.88 2014-01-14 08:49:00 | 5027.88 | 5027.95 | 5023.98 | 5025.60 | 62.53 | 314274.06 | 5025.81 2014-01-14 08:50:00 | 5025.00 | 5027.40 | 5022.28 | 5024.70 | 32.93 | 165450.47 | 5024.16 2014-01-14 08:51:00 | 5026.53 | 5026.53 | 5021.06 | 5024.73 | 62.50 | 314003.30 | 5024.21 2014-01-14 08:52:00 | 5025.70 | 5025.72 | 5022.05 | 5022.05 | 17.14 | 86096.65 | 5024.02 2014-01-14 08:53:00 | 5025.00 | 5028.68 | 5021.22 | 5021.22 | 87.22 | 438243.33 | 5024.52 2014-01-14 08:54:00 | 5025.48 | 5026.00 | 5021.56 | 5023.57 | 62.33 | 313164.29 | 5023.97 2014-01-14 08:55:00 | 5024.47 | 5026.85 | 5021.00 | 5026.05 | 43.29 | 217525.15 | 5024.37 2014-01-14 08:56:00 | 5026.44 | 5026.95 | 5023.68 | 5023.99 | 39.59 | 198975.03 | 5025.51 2014-01-14 08:57:00 | 5025.48 | 5026.89 | 5021.00 | 5021.00 | 72.78 | 365679.71 | 5024.45 2014-01-14 08:58:00 | 5024.00 | 5024.99 | 5020.00 | 5020.00 | 95.08 | 477589.06 | 5022.81 2014-01-14 08:59:00 | 5016.61 | 5020.00 | 5014.00 | 5015.00 | 64.12 | 321702.06 | 5017.27 2014-01-14 09:00:00 | 5015.00 | 5015.00 | 5008.50 | 5014.00 | 12.10 | 60653.44 | 5013.10 2014-01-14 09:01:00 | 5014.00 | 5014.10 | 5002.22 | 5002.22 | 17.51 | 87735.77 | 5012.04 2014-01-14 09:02:00 | 5010.19 | 5012.53 | 5005.00 | 5006.00 | 64.45 | 322755.87 | 5007.69 2014-01-14 09:03:00 | 5013.00 | 5013.00 | 5005.00 | 5007.01 | 45.35 | 227189.60 | 5010.14 2014-01-14 09:04:00 | 5007.01 | 5007.01 | 5005.00 | 5005.00 | 5.68 | 28424.59 | 5005.21 2014-01-14 09:05:00 | 5005.38 | 5008.80 | 5005.00 | 5008.80 | 10.89 | 54535.34 | 5007.84 2014-01-14 09:06:00 | 5009.31 | 5009.88 | 5006.00 | 5007.00 | 17.03 | 85288.29 | 5008.12 2014-01-14 09:07:00 | 5005.38 | 5007.86 | 5003.00 | 5003.00 | 6.50 | 32540.32 | 5005.43 2014-01-14 09:08:00 | 5004.00 | 5005.00 | 5004.00 | 5005.00 | 1.35 | 6736.51 | 5004.83 2014-01-14 09:09:00 | 5007.00 | 5007.00 | 5005.00 | 5007.00 | 4.88 | 24406.75 | 5006.51 2014-01-14 09:10:00 | 5007.00 | 5010.00 | 5007.00 | 5010.00 | 4.08 | 20442.59 | 5007.98 2014-01-14 09:11:00 | 5012.35 | 5012.35 | 5010.00 | 5010.00 | 6.20 | 31064.35 | 5010.38 2014-01-14 09:12:00 | 5010.00 | 5013.00 | 5010.00 | 5011.00 | 2.14 | 10704.95 | 5011.68 2014-01-14 09:13:00 | 5011.00 | 5011.00 | 5010.00 | 5010.00 | 8.13 | 40729.14 | 5010.35 2014-01-14 09:14:00 | 5010.10 | 5012.40 | 5010.00 | 5011.00 | 3.38 | 16925.27 | 5010.44 2014-01-14 09:15:00 | 5011.10 | 5012.60 | 5011.10 | 5012.60 | 1.15 | 5778.95 | 5012.10 2014-01-14 09:16:00 | 5012.60 | 5013.00 | 5012.00 | 5012.60 | 3.04 | 15256.99 | 5012.15 2014-01-14 09:17:00 | 5012.60 | 5014.10 | 5012.00 | 5012.00 | 5.55 | 27820.57 | 5012.72 2014-01-14 09:18:00 | 5012.00 | 5012.00 | 5001.11 | 5011.40 | 49.41 | 247402.52 | 5006.93 2014-01-14 09:19:00 | 5011.40 | 5011.40 | 5010.00 | 5010.00 | 3.00 | 15032.95 | 5010.98 2014-01-14 09:20:00 | 5010.00 | 5010.00 | 5010.00 | 5010.00 | 0.61 | 3041.07 | 5010.00 2014-01-14 09:21:00 | 5010.00 | 5010.00 | 5010.00 | 5010.00 | 1.90 | 9513.99 | 5010.00 2014-01-14 09:22:00 | 5008.00 | 5010.00 | 5002.10 | 5002.10 | 61.54 | 307977.66 | 5004.92 2014-01-14 09:23:00 | 5002.10 | 5008.96 | 5002.10 | 5005.04 | 19.01 | 95170.25 | 5006.33 2014-01-14 09:24:00 | 5010.00 | 5010.00 | 5003.10 | 5003.10 | 7.42 | 37122.92 | 5004.44 2014-01-14 09:25:00 | 5005.00 | 5005.00 | 5004.00 | 5005.00 | 7.81 | 39069.01 | 5005.00 2014-01-14 09:26:00 | 5005.00 | 5013.22 | 5005.00 | 5010.05 | 48.90 | 244993.26 | 5009.98 2014-01-14 09:27:00 | . | . | . | . | . | . | . 2014-01-14 09:28:00 | 5010.00 | 5012.38 | 5007.00 | 5007.00 | 6.93 | 34697.27 | 5008.99 2014-01-14 09:29:00 | 5007.99 | 5011.71 | 5007.99 | 5011.71 | 4.98 | 24956.28 | 5009.29 2014-01-14 09:30:00 | 5012.79 | 5012.83 | 5008.09 | 5010.03 | 63.09 | 316097.61 | 5010.26 2014-01-14 09:31:00 | 5010.03 | 5015.00 | 5010.03 | 5015.00 | 13.49 | 67640.72 | 5014.51 2014-01-14 09:32:00 | . | . | . | . | . | . | . 2014-01-14 09:33:00 | 5012.90 | 5015.00 | 5012.90 | 5013.00 | 1.82 | 9126.66 | 5014.65 2014-01-14 09:34:00 | 5014.00 | 5014.96 | 5011.00 | 5011.01 | 33.56 | 168243.34 | 5013.06 2014-01-14 09:35:00 | 5013.97 | 5013.97 | 5011.00 | 5011.00 | 9.60 | 48153.71 | 5013.92 2014-01-14 09:36:00 | 5012.04 | 5014.00 | 5010.00 | 5010.00 | 28.58 | 143240.92 | 5011.58 2014-01-14 09:37:00 | 5010.00 | 5010.03 | 5008.80 | 5008.80 | 6.10 | 30560.40 | 5009.90 2014-01-14 09:38:00 | 5008.00 | 5010.03 | 5008.00 | 5008.00 | 10.51 | 52651.11 | 5008.67 2014-01-14 09:39:00 | 5009.00 | 5010.03 | 5009.00 | 5009.00 | 2.42 | 12122.83 | 5009.43 2014-01-14 09:40:00 | 5009.00 | 5010.03 | 5008.00 | 5008.00 | 20.72 | 103805.85 | 5009.93 2014-01-14 09:41:00 | 5010.00 | 5010.01 | 5010.00 | 5010.01 | 1.60 | 8016.01 | 5010.00 2014-01-14 09:42:00 | 5010.00 | 5010.00 | 5010.00 | 5010.00 | 2.65 | 13296.54 | 5010.00 2014-01-14 09:43:00 | 5010.03 | 5010.03 | 5010.03 | 5010.03 | 10.00 | 50100.30 | 5010.03 2014-01-14 09:44:00 | 5008.00 | 5010.03 | 5006.88 | 5009.81 | 57.78 | 289422.58 | 5009.22 2014-01-14 09:45:00 | 5009.50 | 5010.03 | 5006.01 | 5010.03 | 26.40 | 132207.24 | 5008.23 2014-01-14 09:46:00 | 5008.15 | 5010.00 | 5006.23 | 5010.00 | 60.92 | 305128.46 | 5008.59 2014-01-14 09:47:00 | 5006.60 | 5010.03 | 5006.60 | 5006.60 | 71.01 | 355662.36 | 5008.48 2014-01-14 09:48:00 | 5006.11 | 5006.60 | 5006.00 | 5006.00 | 10.15 | 50787.78 | 5006.19 2014-01-14 09:49:00 | 5009.01 | 5009.98 | 5005.00 | 5009.25 | 69.46 | 347845.18 | 5008.07 2014-01-14 09:50:00 | 5006.50 | 5009.05 | 5005.00 | 5008.00 | 17.01 | 85136.83 | 5005.99 2014-01-14 09:51:00 | 5006.37 | 5009.88 | 5005.00 | 5005.00 | 36.62 | 183314.00 | 5005.98 2014-01-14 09:52:00 | 5005.00 | 5005.00 | 5000.00 | 5004.59 | 19.36 | 96890.51 | 5003.90 2014-01-14 09:53:00 | 5000.00 | 5000.24 | 4990.00 | 4990.00 | 65.13 | 325500.84 | 4997.48 2014-01-14 09:54:00 | 4995.24 | 5002.49 | 4991.00 | 4991.60 | 35.65 | 178194.65 | 4997.89 2014-01-14 09:55:00 | 4994.75 | 4994.75 | 4980.00 | 4980.01 | 10.79 | 53837.85 | 4989.14 2014-01-14 09:56:00 | 4980.00 | 4990.56 | 4980.00 | 4980.00 | 25.99 | 129474.71 | 4982.48 2014-01-14 09:57:00 | 4988.37 | 4990.61 | 4980.00 | 4981.00 | 56.73 | 282794.72 | 4984.66 2014-01-14 09:58:00 | 4980.59 | 4981.00 | 4970.00 | 4971.11 | 15.18 | 75482.74 | 4973.82 2014-01-14 09:59:00 | 4973.54 | 4974.51 | 4960.00 | 4963.84 | 32.99 | 163757.20 | 4964.14 2014-01-14 10:00:00 | 4964.35 | 4971.90 | 4951.00 | 4971.90 | 69.89 | 346567.25 | 4958.54 2014-01-14 10:01:00 | 4961.00 | 4975.00 | 4961.00 | 4975.00 | 20.32 | 100970.80 | 4970.26 2014-01-14 10:02:00 | 4975.00 | 4979.21 | 4973.24 | 4979.21 | 8.68 | 43209.54 | 4978.06 2014-01-14 10:03:00 | 4973.12 | 4980.00 | 4971.90 | 4980.00 | 24.86 | 123721.74 | 4976.14 2014-01-14 10:04:00 | 4980.00 | 4989.12 | 4980.00 | 4981.10 | 64.74 | 322585.56 | 4982.63 2014-01-14 10:05:00 | 4979.50 | 4980.46 | 4971.90 | 4971.90 | 37.42 | 186237.41 | 4976.82 2014-01-14 10:06:00 | 4970.00 | 4970.00 | 4958.26 | 4963.00 | 17.67 | 87797.15 | 4968.99 2014-01-14 10:07:00 | 4963.01 | 4972.00 | 4963.01 | 4970.00 | 34.23 | 170067.28 | 4968.51 2014-01-14 10:08:00 | 4974.04 | 4974.42 | 4965.00 | 4966.04 | 35.53 | 176590.50 | 4969.76 2014-01-14 10:09:00 | 4969.66 | 4975.00 | 4965.10 | 4965.10 | 24.25 | 120543.06 | 4970.64 2014-01-14 10:10:00 | 4965.10 | 4970.00 | 4965.00 | 4970.00 | 3.45 | 17127.82 | 4966.03 2014-01-14 10:11:00 | 4970.00 | 4973.00 | 4966.00 | 4971.68 | 34.20 | 169916.61 | 4968.61 2014-01-14 10:12:00 | 4973.00 | 4974.40 | 4968.13 | 4968.13 | 16.55 | 82271.47 | 4970.48 2014-01-14 10:13:00 | 4969.00 | 4974.20 | 4965.00 | 4965.00 | 47.77 | 237532.26 | 4972.00 2014-01-14 10:14:00 | 4965.00 | 4968.21 | 4960.00 | 4961.00 | 81.36 | 404086.72 | 4966.53 2014-01-14 10:15:00 | 4965.00 | 4965.00 | 4957.00 | 4960.70 | 28.45 | 141138.96 | 4960.42 2014-01-14 10:16:00 | 4959.40 | 4960.30 | 4950.00 | 4954.51 | 49.34 | 244556.40 | 4956.86 2014-01-14 10:17:00 | 4955.00 | 4959.50 | 4951.41 | 4959.47 | 23.64 | 117191.49 | 4956.50 2014-01-14 10:18:00 | 4956.83 | 4960.44 | 4952.17 | 4960.10 | 13.07 | 64791.61 | 4956.52 2014-01-14 10:19:00 | 4965.00 | 4965.00 | 4960.84 | 4965.00 | 51.68 | 256519.77 | 4963.81 2014-01-14 10:20:00 | 4965.00 | 4965.00 | 4963.00 | 4963.00 | 2.18 | 10800.81 | 4963.61 2014-01-14 10:21:00 | 4963.00 | 4963.00 | 4955.00 | 4961.01 | 38.75 | 192173.61 | 4959.58 2014-01-14 10:22:00 | 4957.00 | 4959.78 | 4956.01 | 4957.57 | 32.45 | 160860.04 | 4957.93 2014-01-14 10:23:00 | 4959.98 | 4960.00 | 4956.00 | 4956.01 | 4.10 | 20315.25 | 4958.57 2014-01-14 10:24:00 | 4956.00 | 4959.33 | 4955.00 | 4955.00 | 65.44 | 324417.38 | 4957.33 2014-01-14 10:25:00 | 4954.99 | 4954.99 | 4950.03 | 4954.39 | 43.61 | 215986.58 | 4952.57 2014-01-14 10:26:00 | 4954.39 | 4959.33 | 4950.00 | 4950.00 | 15.35 | 76024.42 | 4951.44 2014-01-14 10:27:00 | 4950.00 | 4950.00 | 4930.03 | 4934.50 | 16.00 | 78970.51 | 4936.27 2014-01-14 10:28:00 | 4930.32 | 4944.99 | 4930.32 | 4935.02 | 54.84 | 270844.27 | 4938.72 2014-01-14 10:29:00 | 4935.12 | 4940.00 | 4934.00 | 4940.00 | 22.66 | 111841.30 | 4936.72 2014-01-14 10:30:00 | 4936.09 | 4950.00 | 4936.09 | 4950.00 | 11.43 | 56541.88 | 4945.07 2014-01-14 10:31:00 | 4950.00 | 4964.00 | 4949.45 | 4950.00 | 77.54 | 384517.35 | 4959.27 2014-01-14 10:32:00 | 4951.04 | 4959.60 | 4950.00 | 4950.00 | 3.44 | 17062.62 | 4955.74 2014-01-14 10:33:00 | 4949.00 | 4955.31 | 4948.00 | 4948.00 | 5.40 | 26715.68 | 4951.01 2014-01-14 10:34:00 | 4944.97 | 4946.89 | 4941.00 | 4941.00 | 46.57 | 230242.48 | 4944.01 2014-01-14 10:35:00 | 4944.00 | 4948.84 | 4942.13 | 4943.09 | 82.61 | 408553.19 | 4945.33 2014-01-14 10:36:00 | 4944.73 | 4949.00 | 4939.71 | 4949.00 | 7.00 | 34581.69 | 4943.07 2014-01-14 10:37:00 | 4944.33 | 4945.00 | 4937.02 | 4939.65 | 51.71 | 255470.87 | 4940.74 2014-01-14 10:38:00 | 4940.00 | 4940.00 | 4937.01 | 4937.01 | 2.22 | 10967.86 | 4938.25 2014-01-14 10:39:00 | 4937.01 | 4937.01 | 4930.00 | 4930.37 | 25.83 | 127403.86 | 4932.59 2014-01-14 10:40:00 | 4930.00 | 4950.00 | 4925.00 | 4950.00 | 16.88 | 83203.41 | 4929.99 2014-01-14 10:41:00 | 4950.00 | 4950.00 | 4925.00 | 4935.00 | 39.96 | 197259.36 | 4936.91 2014-01-14 10:42:00 | 4938.00 | 4938.00 | 4927.00 | 4933.00 | 63.19 | 311654.04 | 4932.09 2014-01-14 10:43:00 | 4934.95 | 4940.00 | 4931.00 | 4935.93 | 14.99 | 73989.12 | 4935.24 2014-01-14 10:44:00 | 4935.93 | 4940.00 | 4935.00 | 4935.00 | 14.07 | 69445.07 | 4937.44 2014-01-14 10:45:00 | 4937.22 | 4943.99 | 4925.00 | 4929.99 | 42.42 | 209273.16 | 4933.24 2014-01-14 10:46:00 | 4929.99 | 4930.00 | 4925.00 | 4926.61 | 11.50 | 56672.59 | 4927.62 2014-01-14 10:47:00 | 4930.00 | 4934.00 | 4926.00 | 4930.00 | 27.74 | 136691.43 | 4927.59 2014-01-14 10:48:00 | 4930.00 | 4930.00 | 4926.12 | 4930.00 | 13.94 | 68685.56 | 4928.64 2014-01-14 10:49:00 | 4936.56 | 4940.41 | 4930.01 | 4939.70 | 71.41 | 352455.15 | 4935.45 2014-01-14 10:50:00 | 4940.00 | 4941.99 | 4940.00 | 4941.99 | 1.06 | 5236.44 | 4940.04 2014-01-14 10:51:00 | 4942.00 | 4942.00 | 4941.99 | 4941.99 | 1.37 | 6750.77 | 4942.00 2014-01-14 10:52:00 | 4939.99 | 4944.00 | 4938.01 | 4943.99 | 57.39 | 283533.59 | 4940.64 2014-01-14 10:53:00 | 4945.21 | 4950.00 | 4944.39 | 4950.00 | 23.59 | 116695.56 | 4946.82 2014-01-14 10:54:00 | 4950.01 | 4957.00 | 4950.00 | 4957.00 | 4.30 | 21306.88 | 4955.09 2014-01-14 10:55:00 | 4955.00 | 4957.00 | 4945.00 | 4945.00 | 10.96 | 54245.41 | 4951.21 2014-01-14 10:56:00 | 4936.84 | 4949.88 | 4936.01 | 4945.24 | 45.40 | 224280.71 | 4939.67 2014-01-14 10:57:00 | 4942.29 | 4954.00 | 4942.29 | 4954.00 | 10.52 | 52010.45 | 4945.37 2014-01-14 10:58:00 | 4955.00 | 4959.99 | 4955.00 | 4959.99 | 21.51 | 106640.22 | 4957.01 2014-01-14 10:59:00 | 4959.99 | 4963.60 | 4959.99 | 4961.01 | 14.10 | 69936.68 | 4960.75 2014-01-14 11:00:00 | 4960.00 | 4961.40 | 4955.00 | 4958.97 | 23.88 | 118416.07 | 4959.42 2014-01-14 11:01:00 | 4958.97 | 4962.00 | 4958.90 | 4962.00 | 10.12 | 50172.40 | 4960.20 2014-01-14 11:02:00 | 4963.00 | 4968.00 | 4962.01 | 4968.00 | 11.38 | 56529.53 | 4966.14 2014-01-14 11:03:00 | 4968.88 | 4969.00 | 4963.00 | 4963.00 | 11.50 | 57150.89 | 4968.35 2014-01-14 11:04:00 | 4967.96 | 4969.10 | 4960.00 | 4967.93 | 39.05 | 193865.30 | 4964.54 2014-01-14 11:05:00 | 4966.29 | 4966.29 | 4964.43 | 4964.43 | 9.80 | 48640.15 | 4965.31 2014-01-14 11:06:00 | 4967.00 | 4967.00 | 4966.00 | 4966.00 | 0.86 | 4246.76 | 4966.97 2014-01-14 11:07:00 | 4963.00 | 4964.00 | 4960.00 | 4960.00 | 11.62 | 57651.16 | 4960.52 2014-01-14 11:08:00 | 4958.03 | 4960.00 | 4950.00 | 4954.22 | 24.96 | 123666.23 | 4954.78 2014-01-14 11:09:00 | 4955.00 | 4963.00 | 4955.00 | 4963.00 | 18.19 | 90173.51 | 4957.31 2014-01-14 11:10:00 | 4958.66 | 4960.58 | 4955.86 | 4960.58 | 22.51 | 111605.14 | 4958.91 2014-01-14 11:11:00 | 4956.86 | 4959.78 | 4949.99 | 4949.99 | 40.63 | 201302.29 | 4955.13 2014-01-14 11:12:00 | 4950.00 | 4958.00 | 4943.05 | 4943.05 | 50.84 | 251561.53 | 4948.59 2014-01-14 11:13:00 | 4950.00 | 4953.35 | 4950.00 | 4950.55 | 1.08 | 5347.95 | 4951.80 2014-01-14 11:14:00 | 4955.51 | 4959.00 | 4952.35 | 4956.99 | 48.19 | 238780.67 | 4954.88 2014-01-14 11:15:00 | 4957.00 | 4957.00 | 4956.99 | 4956.99 | 4.92 | 24363.61 | 4956.99 2014-01-14 11:16:00 | 4957.00 | 4957.00 | 4952.00 | 4952.00 | 15.55 | 77073.65 | 4955.23 2014-01-14 11:17:00 | 4951.01 | 4956.64 | 4946.71 | 4954.26 | 60.75 | 300892.76 | 4953.37 2014-01-14 11:18:00 | 4954.51 | 4954.51 | 4946.00 | 4951.86 | 24.99 | 123755.31 | 4952.39 2014-01-14 11:19:00 | 4950.00 | 4954.00 | 4946.42 | 4954.00 | 45.81 | 226742.83 | 4950.18 2014-01-14 11:20:00 | 4954.00 | 4959.99 | 4953.00 | 4959.99 | 7.43 | 36835.43 | 4955.66 2014-01-14 11:21:00 | 4956.96 | 4959.99 | 4952.76 | 4958.09 | 44.18 | 218980.22 | 4956.43 2014-01-14 11:22:00 | 4959.58 | 4960.00 | 4955.51 | 4958.61 | 33.18 | 164492.06 | 4957.42 2014-01-14 11:23:00 | 4957.98 | 4959.28 | 4951.61 | 4958.57 | 29.90 | 148257.82 | 4958.29 2014-01-14 11:24:00 | 4958.00 | 4958.00 | 4951.00 | 4955.00 | 67.17 | 332880.47 | 4955.72 2014-01-14 11:25:00 | 4955.00 | 4957.99 | 4953.00 | 4953.00 | 40.77 | 202031.29 | 4955.76 2014-01-14 11:26:00 | 4952.55 | 4956.79 | 4951.00 | 4954.14 | 55.22 | 273568.53 | 4954.34 2014-01-14 11:27:00 | 4951.00 | 4952.44 | 4950.00 | 4952.08 | 10.74 | 53194.77 | 4951.58 2014-01-14 11:28:00 | 4947.73 | 4954.72 | 4946.21 | 4947.31 | 47.90 | 237081.49 | 4949.30 2014-01-14 11:29:00 | 4950.80 | 4950.80 | 4943.04 | 4943.04 | 17.64 | 87264.90 | 4947.83 2014-01-14 11:30:00 | 4944.07 | 4948.30 | 4931.00 | 4931.00 | 48.21 | 238006.69 | 4937.28 2014-01-14 11:31:00 | 4931.00 | 4936.00 | 4931.00 | 4933.00 | 40.96 | 202135.81 | 4934.47 2014-01-14 11:32:00 | 4936.00 | 4939.50 | 4930.00 | 4930.00 | 28.40 | 140121.94 | 4934.57 2014-01-14 11:33:00 | 4930.00 | 4938.40 | 4927.49 | 4938.40 | 39.57 | 195104.54 | 4930.12 2014-01-14 11:34:00 | 4936.45 | 4942.00 | 4936.45 | 4942.00 | 33.01 | 163069.96 | 4940.17 2014-01-14 11:35:00 | 4942.00 | 4942.00 | 4933.01 | 4933.01 | 29.33 | 144797.44 | 4937.51 2014-01-14 11:36:00 | 4936.10 | 4939.49 | 4931.03 | 4931.03 | 37.45 | 184846.83 | 4936.09 2014-01-14 11:37:00 | 4933.13 | 4933.13 | 4925.89 | 4929.39 | 54.98 | 271009.48 | 4929.42 2014-01-14 11:38:00 | 4930.00 | 4933.13 | 4924.69 | 4933.13 | 18.71 | 92204.88 | 4928.63 2014-01-14 11:39:00 | 4933.13 | 4933.13 | 4927.09 | 4932.00 | 20.57 | 101426.41 | 4929.83 2014-01-14 11:40:00 | 4932.00 | 4932.00 | 4930.00 | 4932.00 | 9.34 | 46027.04 | 4930.06 2014-01-14 11:41:00 | 4930.00 | 4931.99 | 4926.33 | 4926.54 | 16.47 | 81140.11 | 4927.74 2014-01-14 11:42:00 | 4927.00 | 4929.99 | 4925.03 | 4925.03 | 4.20 | 20691.73 | 4926.60 2014-01-14 11:43:00 | 4925.03 | 4926.98 | 4924.00 | 4924.00 | 14.61 | 71974.61 | 4925.05 2014-01-14 11:44:00 | 4924.00 | 4926.97 | 4913.77 | 4915.78 | 33.32 | 163925.32 | 4919.73 2014-01-14 11:45:00 | 4916.19 | 4920.00 | 4911.00 | 4913.00 | 54.37 | 267231.54 | 4915.33 2014-01-14 11:46:00 | 4915.00 | 4920.00 | 4913.00 | 4916.01 | 8.11 | 39848.90 | 4916.58 2014-01-14 11:47:00 | 4916.00 | 4916.00 | 4916.00 | 4916.00 | 0.65 | 3205.23 | 4916.00 2014-01-14 11:48:00 | 4916.01 | 4918.00 | 4913.00 | 4918.00 | 8.32 | 40896.54 | 4916.63 2014-01-14 11:49:00 | 4914.99 | 4935.79 | 4914.99 | 4932.00 | 45.06 | 221887.08 | 4924.26 2014-01-14 11:50:00 | 4928.76 | 4932.00 | 4923.01 | 4926.17 | 41.93 | 206546.81 | 4926.11 2014-01-14 11:51:00 | 4923.00 | 4926.76 | 4920.00 | 4920.00 | 21.37 | 105194.72 | 4922.77 2014-01-14 11:52:00 | 4924.35 | 4924.89 | 4916.83 | 4916.83 | 43.25 | 212869.35 | 4922.29 2014-01-14 11:53:00 | 4917.00 | 4923.90 | 4917.00 | 4923.90 | 22.16 | 108988.71 | 4918.04 2014-01-14 11:54:00 | 4924.00 | 4935.00 | 4924.00 | 4934.01 | 7.31 | 36063.62 | 4930.77 2014-01-14 11:55:00 | 4934.02 | 4940.00 | 4925.01 | 4929.40 | 13.03 | 64303.97 | 4934.31 2014-01-14 11:56:00 | 4929.40 | 4934.72 | 4924.26 | 4930.43 | 47.45 | 234002.28 | 4931.14 2014-01-14 11:57:00 | 4930.35 | 4931.60 | 4924.13 | 4929.95 | 42.81 | 211002.94 | 4928.59 2014-01-14 11:58:00 | 4930.00 | 4935.00 | 4926.52 | 4929.30 | 30.46 | 150176.05 | 4929.95 2014-01-14 11:59:00 | 4928.50 | 4932.72 | 4928.00 | 4929.18 | 31.97 | 157597.13 | 4929.69 2014-01-14 12:00:00 | 4932.99 | 4933.00 | 4924.00 | 4924.00 | 8.36 | 41198.95 | 4929.87 2014-01-14 12:01:00 | 4924.00 | 4927.56 | 4919.84 | 4926.17 | 31.88 | 156940.26 | 4922.53 2014-01-14 12:02:00 | 4926.89 | 4926.89 | 4917.00 | 4917.00 | 15.70 | 77236.94 | 4920.49 2014-01-14 12:03:00 | 4920.00 | 4924.58 | 4917.18 | 4917.50 | 50.63 | 249150.86 | 4920.92 2014-01-14 12:04:00 | 4919.99 | 4919.99 | 4919.00 | 4919.00 | 1.60 | 7870.99 | 4919.37 2014-01-14 12:05:00 | 4919.00 | 4919.00 | 4910.00 | 4910.00 | 20.70 | 101667.97 | 4912.45 2014-01-14 12:06:00 | 4910.01 | 4910.01 | 4900.00 | 4900.00 | 60.68 | 297424.13 | 4901.84 2014-01-14 12:07:00 | 4899.99 | 4899.99 | 4892.00 | 4892.02 | 17.78 | 87031.95 | 4894.94 2014-01-14 12:08:00 | 4892.00 | 4909.15 | 4889.00 | 4908.99 | 68.00 | 332991.07 | 4896.71 2014-01-14 12:09:00 | 4893.00 | 4909.00 | 4893.00 | 4899.22 | 60.37 | 295762.47 | 4898.92 2014-01-14 12:10:00 | 4895.00 | 4899.99 | 4889.02 | 4894.03 | 54.71 | 267817.81 | 4895.32 2014-01-14 12:11:00 | 4895.12 | 4897.53 | 4890.99 | 4890.99 | 13.27 | 64961.64 | 4895.74 2014-01-14 12:12:00 | 4890.00 | 4892.03 | 4876.60 | 4879.00 | 69.30 | 338585.37 | 4886.00 2014-01-14 12:13:00 | 4884.54 | 4895.00 | 4870.42 | 4885.00 | 74.20 | 362492.32 | 4885.08 2014-01-14 12:14:00 | 4885.00 | 4890.00 | 4875.80 | 4875.80 | 31.62 | 154321.18 | 4880.49 2014-01-14 12:15:00 | 4885.90 | 4887.39 | 4870.01 | 4875.50 | 62.19 | 303287.13 | 4876.94 2014-01-14 12:16:00 | 4875.50 | 4880.00 | 4870.00 | 4873.96 | 5.78 | 28166.59 | 4873.11 2014-01-14 12:17:00 | 4873.95 | 4874.10 | 4865.00 | 4869.99 | 24.08 | 117325.29 | 4871.71 2014-01-14 12:18:00 | 4869.99 | 4879.58 | 4869.99 | 4874.90 | 21.26 | 103645.84 | 4875.16 2014-01-14 12:19:00 | 4877.82 | 4880.00 | 4875.01 | 4875.02 | 18.95 | 92430.79 | 4877.87 2014-01-14 12:20:00 | 4879.60 | 4884.00 | 4867.58 | 4875.64 | 55.16 | 269162.13 | 4879.75 2014-01-14 12:21:00 | 4867.43 | 4879.40 | 4867.43 | 4873.80 | 25.09 | 122258.34 | 4872.79 2014-01-14 12:22:00 | 4873.79 | 4878.28 | 4872.95 | 4878.28 | 16.73 | 81536.16 | 4873.94 2014-01-14 12:23:00 | 4879.69 | 4880.00 | 4876.01 | 4880.00 | 34.81 | 169845.61 | 4878.94 2014-01-14 12:24:00 | 4881.00 | 4883.79 | 4880.00 | 4880.00 | 27.69 | 135184.91 | 4881.73 2014-01-14 12:25:00 | 4877.01 | 4880.00 | 4876.00 | 4876.40 | 6.53 | 31838.30 | 4876.44 2014-01-14 12:26:00 | 4876.40 | 4876.40 | 4859.00 | 4860.00 | 17.78 | 86493.19 | 4865.73 2014-01-14 12:27:00 | 4859.00 | 4879.00 | 4855.00 | 4857.00 | 85.78 | 417388.13 | 4865.85 2014-01-14 12:28:00 | 4861.95 | 4864.00 | 4851.11 | 4851.11 | 29.86 | 145012.54 | 4855.93 2014-01-14 12:29:00 | 4851.11 | 4856.95 | 4851.11 | 4856.54 | 36.64 | 177857.03 | 4854.04 2014-01-14 12:30:00 | 4851.12 | 4873.49 | 4851.00 | 4861.03 | 105.11 | 510306.81 | 4855.02 2014-01-14 12:31:00 | 4861.03 | 4869.87 | 4857.49 | 4868.62 | 39.10 | 190150.89 | 4863.07 2014-01-14 12:32:00 | 4857.63 | 4867.61 | 4857.38 | 4861.00 | 58.82 | 285942.24 | 4861.14 2014-01-14 12:33:00 | 4864.00 | 4870.00 | 4862.00 | 4870.00 | 8.72 | 42441.06 | 4865.42 2014-01-14 12:34:00 | 4871.00 | 4879.00 | 4870.00 | 4872.75 | 53.16 | 259076.18 | 4873.52 2014-01-14 12:35:00 | 4879.00 | 4887.72 | 4873.13 | 4883.00 | 79.63 | 388744.75 | 4881.77 2014-01-14 12:36:00 | 4889.00 | 4890.00 | 4884.00 | 4889.00 | 32.84 | 160508.49 | 4887.74 2014-01-14 12:37:00 | 4889.00 | 4890.00 | 4872.08 | 4880.01 | 49.86 | 243484.24 | 4883.46 2014-01-14 12:38:00 | 4881.35 | 4890.00 | 4880.10 | 4886.95 | 35.80 | 174886.22 | 4884.68 2014-01-14 12:39:00 | 4889.43 | 4890.84 | 4884.96 | 4889.54 | 52.32 | 255785.31 | 4889.14 2014-01-14 12:40:00 | 4887.14 | 4889.69 | 4880.00 | 4882.00 | 69.24 | 338220.48 | 4884.83 2014-01-14 12:41:00 | 4883.05 | 4887.94 | 4876.12 | 4880.85 | 82.10 | 401036.58 | 4884.61 2014-01-14 12:42:00 | 4884.27 | 4885.00 | 4880.00 | 4880.45 | 25.69 | 125456.55 | 4883.67 2014-01-14 12:43:00 | 4886.99 | 4888.00 | 4880.67 | 4888.00 | 69.13 | 337573.19 | 4883.52 2014-01-14 12:44:00 | 4889.75 | 4900.00 | 4889.75 | 4900.00 | 11.78 | 57692.58 | 4896.67 2014-01-14 12:45:00 | 4900.01 | 4920.00 | 4900.01 | 4906.82 | 54.49 | 267590.09 | 4910.99 2014-01-14 12:46:00 | 4907.76 | 4910.19 | 4902.00 | 4907.40 | 20.05 | 98336.21 | 4905.04 2014-01-14 12:47:00 | 4907.00 | 4907.00 | 4898.00 | 4898.00 | 28.84 | 141380.13 | 4902.39 2014-01-14 12:48:00 | 4895.02 | 4897.39 | 4880.99 | 4885.30 | 90.71 | 443459.97 | 4888.87 2014-01-14 12:49:00 | 4881.02 | 4894.00 | 4872.00 | 4872.00 | 11.03 | 53855.95 | 4881.79 2014-01-14 12:50:00 | 4872.00 | 4879.00 | 4864.00 | 4864.00 | 31.88 | 155209.72 | 4868.56 2014-01-14 12:51:00 | 4864.01 | 4873.54 | 4862.00 | 4870.73 | 29.62 | 144153.97 | 4866.94 2014-01-14 12:52:00 | 4871.98 | 4879.00 | 4868.00 | 4879.00 | 5.71 | 27819.36 | 4872.04 2014-01-14 12:53:00 | 4874.60 | 4894.38 | 4874.00 | 4879.00 | 46.63 | 227677.13 | 4883.05 2014-01-14 12:54:00 | 4886.96 | 4886.96 | 4880.00 | 4880.65 | 68.18 | 332971.48 | 4883.43 2014-01-14 12:55:00 | 4879.00 | 4879.00 | 4870.40 | 4875.00 | 8.58 | 41853.31 | 4875.74 2014-01-14 12:56:00 | 4872.95 | 4872.99 | 4872.40 | 4872.99 | 5.01 | 24423.23 | 4872.95 2014-01-14 12:57:00 | 4872.99 | 4876.90 | 4871.10 | 4876.50 | 16.32 | 79570.11 | 4874.42 2014-01-14 12:58:00 | 4875.00 | 4885.97 | 4873.16 | 4879.73 | 69.20 | 337478.85 | 4877.14 2014-01-14 12:59:00 | 4887.00 | 4892.50 | 4881.72 | 4883.00 | 39.71 | 194037.26 | 4886.48 2014-01-14 13:00:00 | 4884.10 | 4886.99 | 4882.95 | 4882.95 | 17.71 | 86498.28 | 4884.70 2014-01-14 13:01:00 | 4881.00 | 4882.96 | 4878.00 | 4880.00 | 20.78 | 101431.16 | 4881.66 2014-01-14 13:02:00 | 4880.00 | 4880.00 | 4870.00 | 4871.03 | 13.34 | 65031.93 | 4875.69 2014-01-14 13:03:00 | 4871.03 | 4879.46 | 4870.00 | 4873.61 | 33.28 | 162259.35 | 4875.14 2014-01-14 13:04:00 | 4873.00 | 4884.18 | 4873.00 | 4878.22 | 57.82 | 282146.42 | 4879.74 2014-01-14 13:05:00 | 4879.00 | 4883.71 | 4871.03 | 4871.03 | 68.79 | 335674.64 | 4879.70 2014-01-14 13:06:00 | 4871.24 | 4871.24 | 4861.03 | 4866.52 | 64.96 | 316172.64 | 4867.56 2014-01-14 13:07:00 | 4863.99 | 4875.89 | 4861.03 | 4870.00 | 37.05 | 180403.71 | 4869.20 2014-01-14 13:08:00 | 4870.00 | 4874.62 | 4866.46 | 4866.50 | 73.09 | 356014.88 | 4870.64 2014-01-14 13:09:00 | 4866.51 | 4875.00 | 4866.50 | 4875.00 | 63.67 | 310232.84 | 4872.36 2014-01-14 13:10:00 | 4879.00 | 4880.00 | 4868.30 | 4870.20 | 17.62 | 85903.35 | 4875.33 2014-01-14 13:11:00 | 4878.54 | 4879.90 | 4871.13 | 4877.00 | 85.06 | 414685.84 | 4875.33 2014-01-14 13:12:00 | 4876.99 | 4879.99 | 4874.74 | 4875.00 | 22.60 | 110207.58 | 4876.01 2014-01-14 13:13:00 | 4875.00 | 4876.01 | 4870.50 | 4875.00 | 13.59 | 66210.90 | 4872.75 2014-01-14 13:14:00 | 4875.00 | 4875.01 | 4870.50 | 4873.00 | 7.08 | 34512.66 | 4871.92 2014-01-14 13:15:00 | 4873.01 | 4879.56 | 4873.00 | 4875.29 | 31.60 | 154085.25 | 4876.27 2014-01-14 13:16:00 | 4878.52 | 4892.00 | 4878.51 | 4892.00 | 12.12 | 59174.13 | 4881.95 2014-01-14 13:17:00 | 4892.00 | 4898.01 | 4892.00 | 4897.00 | 28.62 | 140066.65 | 4894.87 2014-01-14 13:18:00 | 4897.01 | 4899.96 | 4890.00 | 4898.00 | 31.92 | 156284.85 | 4895.84 2014-01-14 13:19:00 | 4898.58 | 4909.70 | 4892.10 | 4900.00 | 60.07 | 294421.63 | 4901.47 2014-01-14 13:20:00 | 4900.01 | 4905.95 | 4890.00 | 4893.01 | 30.40 | 148844.05 | 4896.83 2014-01-14 13:21:00 | 4893.02 | 4900.00 | 4888.65 | 4899.00 | 40.11 | 196243.36 | 4893.12 2014-01-14 13:22:00 | 4899.99 | 4909.00 | 4899.99 | 4909.00 | 13.78 | 67567.36 | 4904.00 2014-01-14 13:23:00 | 4909.00 | 4918.00 | 4909.00 | 4918.00 | 15.95 | 78332.35 | 4911.73 2014-01-14 13:24:00 | 4918.00 | 4930.00 | 4918.00 | 4925.00 | 65.59 | 323105.61 | 4926.07 2014-01-14 13:25:00 | 4925.00 | 4925.01 | 4910.00 | 4910.00 | 59.27 | 291656.37 | 4920.48 2014-01-14 13:26:00 | 4911.65 | 4924.96 | 4911.65 | 4920.00 | 37.41 | 184066.01 | 4920.63 2014-01-14 13:27:00 | 4920.31 | 4924.77 | 4913.00 | 4918.00 | 62.53 | 307688.96 | 4920.50 2014-01-14 13:28:00 | 4914.00 | 4920.02 | 4914.00 | 4915.07 | 15.08 | 74162.19 | 4917.27 2014-01-14 13:29:00 | 4915.08 | 4919.80 | 4911.12 | 4911.13 | 21.51 | 105753.91 | 4915.81 2014-01-14 13:30:00 | 4911.12 | 4919.79 | 4911.12 | 4912.11 | 67.80 | 333299.22 | 4915.92 2014-01-14 13:31:00 | 4912.01 | 4913.97 | 4900.00 | 4901.99 | 16.05 | 78724.70 | 4904.35 2014-01-14 13:32:00 | 4900.01 | 4900.01 | 4890.03 | 4899.99 | 61.17 | 299576.76 | 4897.53 2014-01-14 13:33:00 | 4899.99 | 4907.00 | 4899.99 | 4907.00 | 32.20 | 157948.45 | 4904.62 2014-01-14 13:34:00 | 4907.01 | 4917.00 | 4907.00 | 4914.77 | 16.67 | 81929.17 | 4913.59 2014-01-14 13:35:00 | 4912.93 | 4918.00 | 4911.61 | 4917.02 | 11.12 | 54660.34 | 4915.06 2014-01-14 13:36:00 | 4919.99 | 4923.00 | 4917.98 | 4920.00 | 8.40 | 41346.96 | 4921.08 2014-01-14 13:37:00 | 4920.00 | 4920.01 | 4915.04 | 4920.00 | 27.87 | 137072.82 | 4918.29 2014-01-14 13:38:00 | 4920.02 | 4930.00 | 4920.00 | 4930.00 | 33.78 | 166428.60 | 4926.55 2014-01-14 13:39:00 | 4929.00 | 4940.00 | 4929.00 | 4940.00 | 23.31 | 114933.10 | 4931.48 2014-01-14 13:40:00 | 4937.00 | 4945.00 | 4937.00 | 4939.29 | 27.61 | 136421.49 | 4940.66 2014-01-14 13:41:00 | 4941.00 | 4943.36 | 4939.29 | 4940.00 | 59.85 | 295690.65 | 4940.61 2014-01-14 13:42:00 | 4940.02 | 4944.01 | 4939.29 | 4942.70 | 34.65 | 171188.65 | 4941.08 2014-01-14 13:43:00 | 4940.00 | 4942.95 | 4939.29 | 4939.29 | 9.95 | 49149.93 | 4940.68 2014-01-14 13:44:00 | 4939.99 | 4941.01 | 4932.03 | 4941.01 | 35.27 | 174124.98 | 4937.19 2014-01-14 13:45:00 | 4941.01 | 4949.90 | 4935.09 | 4937.68 | 46.43 | 229382.28 | 4940.07 2014-01-14 13:46:00 | 4935.41 | 4939.28 | 4932.03 | 4932.03 | 27.70 | 136769.13 | 4937.87 2014-01-14 13:47:00 | 4932.04 | 4933.00 | 4930.00 | 4930.00 | 6.66 | 32830.16 | 4931.67 2014-01-14 13:48:00 | 4930.00 | 4930.01 | 4923.03 | 4930.01 | 5.77 | 28428.23 | 4926.90 2014-01-14 13:49:00 | 4928.49 | 4932.00 | 4926.61 | 4931.99 | 19.95 | 98347.74 | 4929.22 2014-01-14 13:50:00 | 4931.03 | 4931.99 | 4927.38 | 4931.99 | 38.20 | 188260.55 | 4928.93 2014-01-14 13:51:00 | 4931.99 | 4934.03 | 4931.01 | 4934.03 | 12.31 | 60719.20 | 4931.31 2014-01-14 13:52:00 | 4934.02 | 4934.03 | 4934.02 | 4934.03 | 9.82 | 48471.90 | 4934.03 2014-01-14 13:53:00 | 4934.02 | 4938.60 | 4932.00 | 4932.00 | 40.21 | 198470.14 | 4935.47 2014-01-14 13:54:00 | 4933.99 | 4935.00 | 4930.00 | 4930.00 | 22.31 | 110076.59 | 4933.74 2014-01-14 13:55:00 | 4934.01 | 4934.01 | 4930.00 | 4930.00 | 3.78 | 18640.16 | 4931.26 2014-01-14 13:56:00 | 4929.95 | 4935.00 | 4929.95 | 4933.00 | 19.88 | 98041.11 | 4931.65 2014-01-14 13:57:00 | 4933.00 | 4935.00 | 4932.01 | 4934.00 | 13.36 | 65902.31 | 4933.92 2014-01-14 13:58:00 | 4934.00 | 4935.00 | 4932.00 | 4932.01 | 26.70 | 131716.12 | 4934.11 2014-01-14 13:59:00 | 4933.20 | 4934.99 | 4932.01 | 4934.99 | 2.20 | 10852.13 | 4932.78 2014-01-14 14:00:00 | 4932.00 | 4932.00 | 4925.00 | 4925.00 | 35.76 | 176279.38 | 4929.79 2014-01-14 14:01:00 | 4925.00 | 4925.00 | 4911.03 | 4911.03 | 47.84 | 235090.03 | 4914.29 2014-01-14 14:02:00 | 4915.08 | 4917.39 | 4911.03 | 4913.45 | 57.67 | 283397.94 | 4914.56 2014-01-14 14:03:00 | 4920.20 | 4933.27 | 4920.00 | 4929.76 | 71.96 | 354494.24 | 4926.47 2014-01-14 14:04:00 | 4926.85 | 4929.40 | 4925.85 | 4926.00 | 57.86 | 285073.95 | 4927.05 2014-01-14 14:05:00 | 4926.00 | 4929.93 | 4925.00 | 4925.00 | 49.42 | 243465.67 | 4926.96 2014-01-14 14:06:00 | 4925.00 | 4929.86 | 4922.00 | 4925.15 | 53.25 | 262448.72 | 4928.24 2014-01-14 14:07:00 | 4928.77 | 4929.96 | 4925.01 | 4929.96 | 18.24 | 89856.31 | 4926.87 2014-01-14 14:08:00 | 4930.38 | 4934.85 | 4929.96 | 4932.84 | 75.71 | 373381.99 | 4931.93 2014-01-14 14:09:00 | 4933.39 | 4933.40 | 4931.39 | 4931.39 | 6.95 | 34252.92 | 4932.03 2014-01-14 14:10:00 | 4932.00 | 4932.00 | 4931.39 | 4931.39 | 5.69 | 28055.29 | 4931.50 2014-01-14 14:11:00 | 4931.50 | 4933.00 | 4931.50 | 4933.00 | 6.13 | 30243.62 | 4932.90 2014-01-14 14:12:00 | 4934.97 | 4938.00 | 4933.00 | 4938.00 | 12.36 | 60975.16 | 4934.86 2014-01-14 14:13:00 | 4936.20 | 4937.12 | 4936.00 | 4936.00 | 1.20 | 5913.66 | 4936.27 2014-01-14 14:14:00 | 4938.00 | 4940.00 | 4935.94 | 4938.00 | 13.12 | 64810.14 | 4938.29 2014-01-14 14:15:00 | 4934.52 | 4937.29 | 4932.01 | 4936.61 | 37.46 | 184887.90 | 4935.35 2014-01-14 14:16:00 | 4934.91 | 4935.99 | 4932.50 | 4935.00 | 13.83 | 68215.02 | 4934.18 2014-01-14 14:17:00 | . | . | . | . | . | . | . 2014-01-14 14:18:00 | 4934.99 | 4934.99 | 4934.99 | 4934.99 | 0.63 | 3113.98 | 4934.99 2014-01-14 14:19:00 | 4935.00 | 4935.00 | 4935.00 | 4935.00 | 2.10 | 10358.57 | 4935.00 2014-01-14 14:20:00 | 4935.00 | 4942.99 | 4934.99 | 4942.99 | 24.03 | 118716.19 | 4939.92 2014-01-14 14:21:00 | 4942.99 | 4948.00 | 4942.01 | 4948.00 | 18.39 | 90935.44 | 4944.83 2014-01-14 14:22:00 | 4948.00 | 4948.00 | 4941.00 | 4948.00 | 61.40 | 303614.71 | 4945.27 2014-01-14 14:23:00 | 4948.00 | 4948.98 | 4941.00 | 4947.34 | 59.70 | 295328.89 | 4947.13 2014-01-14 14:24:00 | 4941.79 | 4941.79 | 4939.40 | 4941.00 | 14.02 | 69255.33 | 4940.46 2014-01-14 14:25:00 | 4945.00 | 4949.99 | 4945.00 | 4949.00 | 17.07 | 84467.12 | 4948.57 2014-01-14 14:26:00 | 4949.01 | 4949.49 | 4942.99 | 4947.86 | 9.50 | 46990.44 | 4948.45 2014-01-14 14:27:00 | 4947.06 | 4949.99 | 4941.68 | 4942.00 | 6.73 | 33302.56 | 4946.90 2014-01-14 14:28:00 | 4942.00 | 4947.18 | 4940.01 | 4942.01 | 40.21 | 198739.39 | 4942.91 2014-01-14 14:29:00 | 4940.03 | 4945.00 | 4940.01 | 4940.01 | 79.58 | 393328.46 | 4942.62 2014-01-14 14:30:00 | 4940.00 | 4940.01 | 4935.44 | 4940.01 | 66.75 | 329685.98 | 4938.82 2014-01-14 14:31:00 | 4940.01 | 4940.01 | 4939.96 | 4940.01 | 24.43 | 120694.27 | 4940.01 2014-01-14 14:32:00 | 4940.01 | 4949.01 | 4940.01 | 4948.88 | 104.08 | 514569.40 | 4943.88 2014-01-14 14:33:00 | 4947.61 | 4949.01 | 4946.21 | 4949.00 | 32.11 | 158886.45 | 4947.73 2014-01-14 14:34:00 | 4949.00 | 4967.60 | 4949.00 | 4959.88 | 40.99 | 203044.99 | 4953.40 2014-01-14 14:35:00 | 4967.03 | 4967.03 | 4960.00 | 4963.00 | 31.74 | 157521.48 | 4962.87 2014-01-14 14:36:00 | 4964.99 | 4968.00 | 4963.00 | 4967.61 | 5.99 | 29737.27 | 4966.14 2014-01-14 14:37:00 | 4968.00 | 4968.90 | 4961.00 | 4966.00 | 50.12 | 248830.92 | 4965.00 2014-01-14 14:38:00 | 4960.00 | 4964.96 | 4951.27 | 4954.95 | 58.36 | 289230.81 | 4956.15 2014-01-14 14:39:00 | 4953.06 | 4960.00 | 4953.06 | 4960.00 | 18.38 | 91070.14 | 4955.93 2014-01-14 14:40:00 | 4960.00 | 4963.54 | 4960.00 | 4960.00 | 21.00 | 104177.33 | 4960.35 2014-01-14 14:41:00 | 4960.01 | 4965.90 | 4960.00 | 4965.90 | 84.43 | 418981.65 | 4962.41 2014-01-14 14:42:00 | 4965.90 | 4965.90 | 4960.00 | 4960.10 | 48.01 | 238236.12 | 4962.01 2014-01-14 14:43:00 | 4962.70 | 4968.95 | 4960.00 | 4963.95 | 21.96 | 108934.02 | 4961.02 2014-01-14 14:44:00 | 4960.00 | 4964.51 | 4958.99 | 4960.70 | 36.54 | 181279.56 | 4960.85 2014-01-14 14:45:00 | 4961.20 | 4964.87 | 4959.96 | 4963.29 | 60.38 | 299622.51 | 4962.03 2014-01-14 14:46:00 | 4962.00 | 4964.08 | 4962.00 | 4964.08 | 16.31 | 80968.84 | 4963.46 2014-01-14 14:47:00 | 4963.00 | 4965.99 | 4962.00 | 4963.20 | 46.54 | 231023.81 | 4963.56 2014-01-14 14:48:00 | 4963.20 | 4966.00 | 4962.10 | 4963.00 | 51.11 | 253686.86 | 4963.45 2014-01-14 14:49:00 | 4962.10 | 4962.10 | 4961.00 | 4961.00 | 14.94 | 74141.02 | 4961.26 2014-01-14 14:50:00 | 4962.09 | 4962.10 | 4962.00 | 4962.10 | 5.80 | 28769.95 | 4962.05 2014-01-14 14:51:00 | 4963.50 | 4967.00 | 4961.58 | 4967.00 | 37.46 | 185929.29 | 4962.88 2014-01-14 14:52:00 | 4968.00 | 4979.00 | 4965.61 | 4979.00 | 35.34 | 175703.72 | 4971.67 2014-01-14 14:53:00 | 4979.00 | 4988.00 | 4975.00 | 4983.47 | 104.42 | 520332.61 | 4983.31 2014-01-14 14:54:00 | 4986.47 | 4991.00 | 4985.00 | 4990.89 | 15.33 | 76474.40 | 4988.22 2014-01-14 14:55:00 | 4990.89 | 4991.00 | 4971.01 | 4971.01 | 74.34 | 370345.25 | 4981.58 2014-01-14 14:56:00 | 4971.00 | 4980.00 | 4971.00 | 4980.00 | 34.13 | 169746.40 | 4974.11 2014-01-14 14:57:00 | 4980.00 | 4988.00 | 4980.00 | 4988.00 | 26.19 | 130483.26 | 4982.37 2014-01-14 14:58:00 | 4989.00 | 4991.00 | 4980.00 | 4980.00 | 35.15 | 175305.55 | 4987.92 2014-01-14 14:59:00 | 4979.00 | 4985.73 | 4978.00 | 4980.65 | 43.53 | 216862.26 | 4982.02 2014-01-14 15:00:00 | 4980.00 | 4990.00 | 4978.00 | 4979.00 | 7.22 | 35984.33 | 4982.60 2014-01-14 15:01:00 | 4980.45 | 4984.96 | 4971.00 | 4971.51 | 67.23 | 334784.48 | 4979.54 2014-01-14 15:02:00 | 4971.51 | 4975.00 | 4968.01 | 4974.42 | 33.90 | 168588.83 | 4973.86 2014-01-14 15:03:00 | 4968.00 | 4973.00 | 4966.45 | 4966.45 | 33.73 | 167622.67 | 4969.10 2014-01-14 15:04:00 | 4972.12 | 4972.71 | 4966.79 | 4970.83 | 75.61 | 375735.78 | 4969.59 2014-01-14 15:05:00 | 4969.88 | 4969.88 | 4962.00 | 4962.00 | 18.69 | 92865.30 | 4968.18 2014-01-14 15:06:00 | 4965.00 | 4967.99 | 4962.00 | 4965.54 | 23.23 | 115340.87 | 4964.74 2014-01-14 15:07:00 | 4964.98 | 4966.00 | 4960.50 | 4963.10 | 37.38 | 185564.53 | 4963.74 2014-01-14 15:08:00 | 4963.10 | 4963.10 | 4954.99 | 4958.00 | 14.20 | 70462.43 | 4960.75 2014-01-14 15:09:00 | 4959.98 | 4959.99 | 4940.00 | 4940.00 | 68.65 | 339431.02 | 4944.08 2014-01-14 15:10:00 | 4940.00 | 4964.00 | 4930.03 | 4964.00 | 40.66 | 201156.65 | 4947.16 2014-01-14 15:11:00 | 4950.01 | 4962.07 | 4945.00 | 4950.59 | 24.50 | 121305.89 | 4950.45 2014-01-14 15:12:00 | 4958.59 | 4962.07 | 4952.53 | 4955.00 | 14.60 | 72397.07 | 4958.02 2014-01-14 15:13:00 | 4957.05 | 4960.60 | 4950.00 | 4950.00 | 10.78 | 53411.96 | 4954.73 2014-01-14 15:14:00 | 4950.00 | 4950.00 | 4940.03 | 4948.39 | 43.04 | 212803.30 | 4944.66 2014-01-14 15:15:00 | 4943.00 | 4957.12 | 4940.03 | 4951.99 | 13.35 | 66010.64 | 4946.47 2014-01-14 15:16:00 | 4951.99 | 4956.00 | 4950.99 | 4955.55 | 33.16 | 164299.20 | 4954.14 2014-01-14 15:17:00 | 4955.38 | 4957.75 | 4949.16 | 4957.73 | 43.94 | 217618.21 | 4952.51 2014-01-14 15:18:00 | 4959.90 | 4964.00 | 4951.21 | 4959.97 | 29.97 | 148614.87 | 4958.79 2014-01-14 15:19:00 | 4958.00 | 4965.00 | 4954.70 | 4956.94 | 18.15 | 89937.99 | 4956.63 2014-01-14 15:20:00 | 4956.00 | 4956.00 | 4955.00 | 4955.00 | 12.51 | 62002.71 | 4955.06 2014-01-14 15:21:00 | 4955.00 | 4955.39 | 4940.00 | 4955.39 | 5.08 | 25111.61 | 4943.23 2014-01-14 15:22:00 | 4953.73 | 4953.73 | 4943.01 | 4943.01 | 7.74 | 38270.28 | 4946.40 2014-01-14 15:23:00 | 4948.01 | 4948.98 | 4943.00 | 4946.99 | 52.44 | 259310.90 | 4945.28 2014-01-14 15:24:00 | 4948.97 | 4979.00 | 4948.97 | 4960.00 | 29.52 | 146285.45 | 4955.64 2014-01-14 15:25:00 | 4964.23 | 4964.80 | 4955.00 | 4956.42 | 28.59 | 141815.43 | 4960.14 2014-01-14 15:26:00 | 4959.99 | 4960.56 | 4956.87 | 4960.00 | 21.00 | 104102.53 | 4958.44 2014-01-14 15:27:00 | 4960.96 | 4962.71 | 4960.01 | 4960.01 | 1.64 | 8125.81 | 4960.81 2014-01-14 15:28:00 | 4961.00 | 4961.00 | 4960.00 | 4960.01 | 22.02 | 109223.53 | 4960.20 2014-01-14 15:29:00 | 4960.02 | 4965.77 | 4960.02 | 4964.99 | 28.10 | 139441.70 | 4962.51 2014-01-14 15:30:00 | 4965.01 | 4966.00 | 4960.00 | 4964.47 | 21.27 | 105572.40 | 4962.51 2014-01-14 15:31:00 | 4964.00 | 4965.00 | 4960.00 | 4960.00 | 33.45 | 165917.19 | 4960.16 2014-01-14 15:32:00 | 4959.00 | 4959.00 | 4941.00 | 4941.00 | 31.46 | 155776.03 | 4951.09 2014-01-14 15:33:00 | 4940.50 | 4949.83 | 4940.50 | 4946.17 | 61.80 | 305601.79 | 4945.33 2014-01-14 15:34:00 | 4948.99 | 4949.79 | 4941.00 | 4941.00 | 14.13 | 69874.48 | 4944.07 2014-01-14 15:35:00 | 4941.00 | 4948.99 | 4940.00 | 4940.00 | 36.94 | 182498.53 | 4940.81 2014-01-14 15:36:00 | 4940.00 | 4941.00 | 4936.01 | 4940.00 | 48.78 | 240943.70 | 4939.19 2014-01-14 15:37:00 | 4936.02 | 4939.44 | 4935.00 | 4935.00 | 74.02 | 365384.56 | 4936.50 2014-01-14 15:38:00 | 4937.89 | 4941.00 | 4935.90 | 4941.00 | 34.22 | 168977.60 | 4937.69 2014-01-14 15:39:00 | 4941.00 | 4941.00 | 4937.74 | 4937.74 | 4.29 | 21204.62 | 4939.35 2014-01-14 15:40:00 | 4937.82 | 4940.99 | 4936.00 | 4936.00 | 42.60 | 210380.59 | 4938.28 2014-01-14 15:41:00 | 4940.99 | 4940.99 | 4936.00 | 4936.00 | 3.83 | 18883.87 | 4936.96 2014-01-14 15:42:00 | 4939.83 | 4941.00 | 4936.09 | 4940.91 | 74.85 | 369641.09 | 4938.75 2014-01-14 15:43:00 | 4941.00 | 4941.00 | 4938.37 | 4941.00 | 6.12 | 30243.69 | 4940.97 2014-01-14 15:44:00 | 4939.80 | 4947.00 | 4939.80 | 4947.00 | 12.13 | 59977.50 | 4943.74 2014-01-14 15:45:00 | 4950.00 | 4958.00 | 4945.00 | 4958.00 | 30.59 | 151499.87 | 4952.27 2014-01-14 15:46:00 | 4950.01 | 4955.00 | 4945.00 | 4953.00 | 30.66 | 151754.18 | 4949.42 2014-01-14 15:47:00 | 4950.58 | 4960.00 | 4946.01 | 4952.85 | 44.98 | 222710.89 | 4951.77 2014-01-14 15:48:00 | 4950.82 | 4957.97 | 4946.00 | 4955.43 | 32.52 | 161048.42 | 4952.90 2014-01-14 15:49:00 | 4958.00 | 4958.00 | 4950.55 | 4955.56 | 19.95 | 98848.87 | 4955.82 2014-01-14 15:50:00 | 4956.16 | 4960.00 | 4956.00 | 4956.00 | 44.79 | 222047.47 | 4957.41 2014-01-14 15:51:00 | 4956.00 | 4962.75 | 4956.00 | 4959.57 | 55.31 | 274358.83 | 4960.83 2014-01-14 15:52:00 | 4961.20 | 4962.99 | 4957.05 | 4961.33 | 26.56 | 131734.14 | 4960.80 2014-01-14 15:53:00 | 4963.00 | 4970.00 | 4961.32 | 4962.01 | 10.66 | 52900.75 | 4963.48 2014-01-14 15:54:00 | 4957.00 | 4962.00 | 4956.04 | 4959.08 | 22.18 | 110004.93 | 4959.65 2014-01-14 15:55:00 | 4961.40 | 4963.00 | 4956.29 | 4963.00 | 68.14 | 337965.26 | 4959.57 2014-01-14 15:56:00 | 4963.90 | 4965.22 | 4960.23 | 4964.76 | 22.77 | 113026.45 | 4964.49 2014-01-14 15:57:00 | 4962.59 | 4965.00 | 4956.01 | 4956.01 | 44.55 | 221077.25 | 4962.79 2014-01-14 15:58:00 | 4959.88 | 4965.00 | 4957.34 | 4958.00 | 22.19 | 110079.93 | 4960.57 2014-01-14 15:59:00 | 4964.00 | 4964.00 | 4958.05 | 4958.05 | 43.24 | 214505.79 | 4961.05 2014-01-14 16:00:00 | 4960.34 | 4961.97 | 4956.04 | 4956.04 | 22.22 | 110210.96 | 4959.32 2014-01-14 16:01:00 | 4958.05 | 4960.31 | 4957.00 | 4957.00 | 21.57 | 106984.89 | 4959.43 2014-01-14 16:02:00 | 4956.05 | 4961.03 | 4956.01 | 4957.72 | 22.04 | 109271.61 | 4958.33 2014-01-14 16:03:00 | 4959.89 | 4960.43 | 4956.57 | 4960.43 | 14.34 | 71080.48 | 4958.53 2014-01-14 16:04:00 | 4961.00 | 4963.00 | 4957.04 | 4962.00 | 13.11 | 65031.69 | 4959.33 2014-01-14 16:05:00 | 4957.00 | 4960.80 | 4957.00 | 4959.60 | 0.94 | 4662.42 | 4960.02 2014-01-14 16:06:00 | 4957.03 | 4961.28 | 4956.56 | 4956.85 | 25.84 | 128131.34 | 4959.41 2014-01-14 16:07:00 | 4960.17 | 4962.00 | 4957.01 | 4959.98 | 22.42 | 111206.59 | 4960.15 2014-01-14 16:08:00 | 4958.00 | 4960.00 | 4957.01 | 4960.00 | 0.69 | 3411.35 | 4958.36 2014-01-14 16:09:00 | 4961.20 | 4963.00 | 4960.10 | 4960.70 | 4.49 | 22290.93 | 4962.36 2014-01-14 16:10:00 | 4962.98 | 4962.98 | 4960.00 | 4960.00 | 12.10 | 60035.85 | 4960.41 2014-01-14 16:11:00 | 4962.38 | 4962.38 | 4957.00 | 4957.00 | 23.33 | 115703.93 | 4959.87 2014-01-14 16:12:00 | 4957.00 | 4961.52 | 4956.59 | 4960.22 | 11.91 | 59050.28 | 4958.46 2014-01-14 16:13:00 | 4960.45 | 4962.00 | 4957.12 | 4958.29 | 37.25 | 184742.98 | 4959.68 2014-01-14 16:14:00 | 4957.00 | 4960.80 | 4957.00 | 4960.80 | 0.13 | 644.63 | 4958.72 2014-01-14 16:15:00 | 4959.82 | 4961.74 | 4959.82 | 4961.73 | 14.76 | 73214.10 | 4959.97 2014-01-14 16:16:00 | 4959.60 | 4961.13 | 4957.00 | 4957.00 | 1.27 | 6306.72 | 4958.12 2014-01-14 16:17:00 | 4957.00 | 4962.95 | 4957.00 | 4958.53 | 28.19 | 139791.93 | 4959.80 2014-01-14 16:18:00 | 4961.77 | 4961.77 | 4957.27 | 4957.67 | 10.77 | 53415.73 | 4959.22 2014-01-14 16:19:00 | 4958.01 | 4963.00 | 4958.01 | 4963.00 | 19.34 | 95922.22 | 4960.30 2014-01-14 16:20:00 | 4963.00 | 4963.00 | 4960.00 | 4960.00 | 2.08 | 10298.20 | 4962.99 2014-01-14 16:21:00 | 4958.94 | 4962.99 | 4958.88 | 4959.79 | 31.38 | 155639.60 | 4960.47 2014-01-14 16:22:00 | 4960.59 | 4962.40 | 4958.03 | 4959.40 | 18.02 | 89359.73 | 4959.75 2014-01-14 16:23:00 | 4959.73 | 4960.56 | 4958.00 | 4958.00 | 3.05 | 15101.40 | 4959.41 2014-01-14 16:24:00 | 4958.03 | 4962.36 | 4958.00 | 4962.36 | 5.65 | 28001.19 | 4960.35 2014-01-14 16:25:00 | 4961.05 | 4961.71 | 4958.00 | 4958.87 | 21.14 | 104872.38 | 4960.15 2014-01-14 16:26:00 | 4960.00 | 4962.34 | 4960.00 | 4962.33 | 2.19 | 10877.38 | 4962.31 2014-01-14 16:27:00 | . | . | . | . | . | . | . 2014-01-14 16:28:00 | 4960.00 | 4960.00 | 4960.00 | 4960.00 | 0.10 | 496.00 | 4960.00 2014-01-14 16:29:00 | 4961.34 | 4962.08 | 4958.12 | 4959.26 | 12.78 | 63370.18 | 4960.48 2014-01-14 16:30:00 | 4959.29 | 4959.99 | 4958.01 | 4958.01 | 5.85 | 29020.20 | 4959.87 2014-01-14 16:31:00 | 4960.00 | 4962.33 | 4960.00 | 4962.33 | 5.36 | 26575.34 | 4961.79 2014-01-14 16:32:00 | 4962.66 | 4965.02 | 4958.69 | 4965.02 | 22.55 | 111893.69 | 4962.03 2014-01-14 16:33:00 | 4965.00 | 4965.02 | 4961.80 | 4965.02 | 4.97 | 24669.58 | 4963.70 2014-01-14 16:34:00 | 4965.81 | 4978.00 | 4961.16 | 4965.00 | 36.20 | 179687.64 | 4964.16 2014-01-14 16:35:00 | 4965.00 | 4977.99 | 4964.66 | 4968.27 | 10.26 | 51028.54 | 4973.54 2014-01-14 16:36:00 | 4968.27 | 4978.00 | 4968.27 | 4977.95 | 35.75 | 177763.71 | 4971.86 2014-01-14 16:37:00 | 4968.27 | 4975.57 | 4962.10 | 4966.01 | 30.08 | 149422.85 | 4968.34 2014-01-14 16:38:00 | 4966.00 | 4972.62 | 4964.00 | 4971.31 | 9.91 | 49234.76 | 4967.69 2014-01-14 16:39:00 | 4973.00 | 4979.00 | 4970.44 | 4975.00 | 8.83 | 43930.42 | 4976.82 2014-01-14 16:40:00 | 4979.00 | 4987.69 | 4975.60 | 4987.69 | 9.24 | 46051.74 | 4981.80 2014-01-14 16:41:00 | 4988.00 | 4989.00 | 4977.24 | 4977.24 | 33.06 | 164768.92 | 4984.69 2014-01-14 16:42:00 | 4987.80 | 4989.79 | 4976.54 | 4989.79 | 5.40 | 26937.05 | 4988.34 2014-01-14 16:43:00 | 4989.79 | 4993.00 | 4980.00 | 4993.00 | 19.07 | 95073.43 | 4985.50 2014-01-14 16:44:00 | 4995.15 | 4996.94 | 4980.02 | 4990.74 | 38.75 | 193423.59 | 4992.09 2014-01-14 16:45:00 | 4982.18 | 5000.00 | 4982.18 | 5000.00 | 46.98 | 234592.52 | 4993.67 2014-01-14 16:46:00 | 5000.00 | 5010.00 | 4996.40 | 5007.12 | 39.70 | 198687.45 | 5004.60 2014-01-14 16:47:00 | 5007.40 | 5010.00 | 4999.00 | 4999.00 | 37.51 | 187853.45 | 5007.96 2014-01-14 16:48:00 | 5000.00 | 5001.47 | 4990.01 | 4997.79 | 13.67 | 68312.29 | 4996.88 2014-01-14 16:49:00 | 4997.79 | 5008.00 | 4990.00 | 5008.00 | 32.41 | 161915.38 | 4996.00 2014-01-14 16:50:00 | 5008.00 | 5011.00 | 5008.00 | 5011.00 | 15.98 | 80059.36 | 5009.66 2014-01-14 16:51:00 | 5011.00 | 5015.00 | 5010.00 | 5011.01 | 5.05 | 25286.48 | 5011.19 2014-01-14 16:52:00 | 5015.00 | 5018.00 | 5001.03 | 5009.38 | 17.29 | 86617.16 | 5009.96 2014-01-14 16:53:00 | . | . | . | . | . | . | . 2014-01-14 16:54:00 | 5004.58 | 5005.56 | 5001.03 | 5001.03 | 10.79 | 53982.95 | 5003.05 2014-01-14 16:55:00 | 5001.03 | 5014.99 | 5001.03 | 5006.09 | 9.60 | 48087.06 | 5006.98 2014-01-14 16:56:00 | 5002.00 | 5010.00 | 5002.00 | 5005.03 | 14.66 | 73360.86 | 5005.18 2014-01-14 16:57:00 | 5013.79 | 5014.72 | 5007.05 | 5009.00 | 19.87 | 99598.24 | 5011.99 2014-01-14 16:58:00 | 5007.03 | 5020.00 | 4983.21 | 4999.96 | 53.90 | 269759.98 | 5005.01 2014-01-14 16:59:00 | 4994.33 | 4996.90 | 4983.27 | 4996.90 | 32.37 | 161561.35 | 4991.39 2014-01-14 17:00:00 | 4991.00 | 5003.11 | 4991.00 | 5003.11 | 16.05 | 80226.90 | 5000.12 2014-01-14 17:01:00 | 5008.00 | 5008.00 | 5000.62 | 5000.62 | 14.37 | 71915.81 | 5003.88 2014-01-14 17:02:00 | 4999.48 | 5003.00 | 4991.92 | 4991.92 | 8.16 | 40825.66 | 5000.69 2014-01-14 17:03:00 | 4998.04 | 5035.00 | 4993.69 | 5006.90 | 54.42 | 273024.16 | 5016.80 2014-01-14 17:04:00 | 5000.00 | 5026.19 | 5000.00 | 5001.20 | 0.58 | 2908.11 | 5005.36 2014-01-14 17:05:00 | 5010.28 | 5023.67 | 5003.00 | 5003.00 | 6.35 | 31805.63 | 5009.55 2014-01-14 17:06:00 | . | . | . | . | . | . | . 2014-01-14 17:07:00 | 5005.10 | 5011.64 | 5002.57 | 5011.64 | 13.27 | 66459.23 | 5007.85 2014-01-14 17:08:00 | 5003.10 | 5010.99 | 5003.10 | 5010.99 | 5.50 | 27518.57 | 5003.38 2014-01-14 17:09:00 | 5009.06 | 5012.00 | 5003.39 | 5012.00 | 15.57 | 77974.27 | 5007.66 2014-01-14 17:10:00 | 5011.99 | 5011.99 | 5003.00 | 5011.98 | 20.64 | 103350.60 | 5007.78 2014-01-14 17:11:00 | 5011.99 | 5012.00 | 5009.35 | 5010.00 | 7.42 | 37194.54 | 5010.72 2014-01-14 17:12:00 | 5011.97 | 5011.99 | 5005.00 | 5011.00 | 3.69 | 18482.90 | 5008.92 2014-01-14 17:13:00 | 5009.19 | 5010.98 | 5003.00 | 5004.00 | 26.88 | 134693.07 | 5010.16 2014-01-14 17:14:00 | 5007.50 | 5012.84 | 5001.50 | 5002.98 | 22.61 | 113223.17 | 5006.77 2014-01-14 17:15:00 | 5003.00 | 5003.00 | 5003.00 | 5003.00 | 0.02 | 115.07 | 5003.00 2014-01-14 17:16:00 | 5003.02 | 5003.02 | 5001.03 | 5001.03 | 2.71 | 13542.35 | 5002.72 2014-01-14 17:17:00 | 5001.03 | 5001.03 | 4988.00 | 4988.03 | 11.12 | 55496.01 | 4992.44 2014-01-14 17:18:00 | 4988.03 | 5003.00 | 4988.03 | 5003.00 | 19.58 | 97831.54 | 4996.25 2014-01-14 17:19:00 | 4989.00 | 5002.98 | 4988.03 | 4988.03 | 3.68 | 18389.34 | 4991.68 2014-01-14 17:20:00 | 4990.55 | 4999.99 | 4990.03 | 4999.62 | 37.85 | 189099.79 | 4996.56 2014-01-14 17:21:00 | 4991.82 | 4991.82 | 4991.82 | 4991.82 | 0.20 | 998.36 | 4991.82 2014-01-14 17:22:00 | 4998.26 | 4999.86 | 4992.09 | 4996.55 | 21.98 | 109833.26 | 4996.51 2014-01-14 17:23:00 | 4997.68 | 5000.00 | 4988.37 | 4988.37 | 17.50 | 87436.03 | 4996.92 2014-01-14 17:24:00 | 4999.99 | 5001.00 | 4987.27 | 5001.00 | 32.08 | 160383.92 | 4998.88 2014-01-14 17:25:00 | 5001.00 | 5001.00 | 5001.00 | 5001.00 | 1.75 | 8751.75 | 5001.00 2014-01-14 17:26:00 | 5001.00 | 5001.00 | 4992.56 | 4997.70 | 10.38 | 51875.39 | 4997.63 2014-01-14 17:27:00 | 4992.33 | 4999.99 | 4992.23 | 4999.99 | 16.41 | 81961.70 | 4993.40 2014-01-14 17:28:00 | 4995.79 | 4999.99 | 4995.00 | 4995.69 | 27.46 | 137195.42 | 4996.01 2014-01-14 17:29:00 | 5002.00 | 5004.00 | 5002.00 | 5004.00 | 1.11 | 5527.42 | 5002.19 2014-01-14 17:30:00 | 5009.95 | 5010.03 | 5009.95 | 5010.00 | 14.98 | 75059.77 | 5010.00 2014-01-14 17:31:00 | . | . | . | . | . | . | . 2014-01-14 17:32:00 | 5001.40 | 5009.53 | 5000.28 | 5005.00 | 9.34 | 46740.54 | 5003.80 2014-01-14 17:33:00 | 5005.00 | 5005.00 | 5000.10 | 5001.44 | 17.99 | 90002.90 | 5002.38 2014-01-14 17:34:00 | 5001.50 | 5001.50 | 5001.50 | 5001.50 | 1.28 | 6401.92 | 5001.50 2014-01-14 17:35:00 | 5001.99 | 5001.99 | 5001.99 | 5001.99 | 1.70 | 8478.37 | 5001.99 2014-01-14 17:36:00 | 5001.51 | 5001.51 | 5001.51 | 5001.51 | 0.38 | 1900.57 | 5001.51 2014-01-14 17:37:00 | 5002.45 | 5007.36 | 5002.07 | 5005.79 | 20.62 | 103190.61 | 5003.91 2014-01-14 17:38:00 | 5002.20 | 5007.98 | 5002.20 | 5004.28 | 20.86 | 104342.10 | 5002.98 2014-01-14 17:39:00 | 5003.00 | 5003.00 | 5003.00 | 5003.00 | 0.10 | 500.30 | 5003.00 2014-01-14 17:40:00 | 5004.48 | 5007.94 | 5003.00 | 5003.00 | 24.84 | 124299.37 | 5004.81 2014-01-14 17:41:00 | 5007.62 | 5007.65 | 5001.45 | 5004.97 | 8.27 | 41409.41 | 5004.76 2014-01-14 17:42:00 | 5005.17 | 5005.68 | 4995.01 | 4995.01 | 17.88 | 89467.02 | 5002.63 2014-01-14 17:43:00 | 4990.00 | 4990.10 | 4975.49 | 4980.00 | 19.23 | 95818.99 | 4983.31 2014-01-14 17:44:00 | 4977.31 | 4978.74 | 4966.00 | 4973.74 | 11.51 | 57230.19 | 4973.51 2014-01-14 17:45:00 | 4973.74 | 4978.58 | 4942.00 | 4970.77 | 40.63 | 201874.97 | 4968.37 2014-01-14 17:46:00 | 4978.47 | 4978.91 | 4957.85 | 4968.09 | 3.23 | 16035.72 | 4969.24 2014-01-14 17:47:00 | 4979.08 | 4979.08 | 4979.08 | 4979.08 | 15.93 | 79316.74 | 4979.08 2014-01-14 17:48:00 | . | . | . | . | . | . | . 2014-01-14 17:49:00 | 4973.00 | 4975.22 | 4950.00 | 4950.00 | 48.40 | 239849.24 | 4955.87 2014-01-14 17:50:00 | 4976.27 | 4976.27 | 4976.27 | 4976.27 | 9.46 | 47050.63 | 4976.27 2014-01-14 17:51:00 | 4970.00 | 4977.60 | 4970.00 | 4973.29 | 2.08 | 10348.19 | 4975.09 2014-01-14 17:52:00 | 4979.03 | 4980.00 | 4972.05 | 4980.00 | 7.77 | 38662.82 | 4975.27 2014-01-14 17:53:00 | 4970.04 | 4978.20 | 4962.42 | 4962.56 | 18.27 | 90819.05 | 4969.85 2014-01-14 17:54:00 | 4964.52 | 4964.52 | 4963.00 | 4964.14 | 8.13 | 40333.10 | 4964.07 2014-01-14 17:55:00 | 4967.56 | 4979.00 | 4967.56 | 4979.00 | 1.65 | 8224.56 | 4972.52 2014-01-14 17:56:00 | 4979.00 | 4985.26 | 4973.17 | 4985.26 | 18.02 | 89744.04 | 4980.25 2014-01-14 17:57:00 | 4985.00 | 4985.00 | 4985.00 | 4985.00 | 0.49 | 2417.73 | 4985.00 2014-01-14 17:58:00 | 4990.00 | 4995.44 | 4990.00 | 4995.44 | 6.63 | 33083.02 | 4991.40 2014-01-14 17:59:00 | 4996.21 | 4997.36 | 4991.07 | 4997.00 | 9.74 | 48610.65 | 4992.88 2014-01-14 18:00:00 | 4997.00 | 4997.00 | 4997.00 | 4997.00 | 0.02 | 99.94 | 4997.00 2014-01-14 18:01:00 | 4993.02 | 4997.00 | 4991.00 | 4991.00 | 31.53 | 157472.63 | 4993.74 2014-01-14 18:02:00 | 4986.00 | 4996.90 | 4984.60 | 4992.24 | 15.75 | 78642.79 | 4991.93 2014-01-14 18:03:00 | 4986.07 | 4992.96 | 4984.98 | 4986.34 | 7.73 | 38549.11 | 4987.59 2014-01-14 18:04:00 | 4988.50 | 4991.32 | 4987.02 | 4988.51 | 12.72 | 63460.91 | 4989.85 2014-01-14 18:05:00 | 4987.73 | 4990.48 | 4987.73 | 4988.96 | 1.29 | 6456.05 | 4989.22 2014-01-14 18:06:00 | 4988.80 | 4988.80 | 4981.54 | 4985.45 | 22.41 | 111739.26 | 4985.47 2014-01-14 18:07:00 | 4987.59 | 4988.53 | 4985.34 | 4985.34 | 2.91 | 14493.00 | 4987.27 2014-01-14 18:08:00 | 4986.79 | 4989.26 | 4986.27 | 4987.00 | 19.94 | 99443.68 | 4987.15 2014-01-14 18:09:00 | 4987.00 | 4990.35 | 4986.02 | 4990.35 | 3.94 | 19649.20 | 4987.11 2014-01-14 18:10:00 | 4990.00 | 4993.15 | 4990.00 | 4993.15 | 2.66 | 13254.17 | 4990.28 2014-01-14 18:11:00 | 4995.85 | 4995.85 | 4995.25 | 4995.26 | 2.29 | 11439.60 | 4995.46 2014-01-14 18:12:00 | 4994.22 | 4994.22 | 4971.74 | 4979.00 | 27.53 | 137199.60 | 4984.00 2014-01-14 18:13:00 | 4982.89 | 4985.00 | 4971.64 | 4971.64 | 12.97 | 64516.26 | 4975.04 2014-01-14 18:14:00 | 4986.14 | 4986.16 | 4986.14 | 4986.16 | 1.18 | 5863.70 | 4986.14 2014-01-14 18:15:00 | 4986.75 | 4987.68 | 4974.69 | 4987.68 | 8.63 | 43023.99 | 4983.67 2014-01-14 18:16:00 | 4988.98 | 4988.98 | 4986.07 | 4986.07 | 19.40 | 96711.37 | 4986.15 2014-01-14 18:17:00 | 4982.66 | 4988.62 | 4976.53 | 4976.53 | 3.62 | 18026.14 | 4982.35 2014-01-14 18:18:00 | 4976.11 | 4994.91 | 4973.00 | 4973.00 | 5.48 | 27267.41 | 4976.71 2014-01-14 18:19:00 | 4979.12 | 4980.31 | 4973.90 | 4976.31 | 28.22 | 140467.65 | 4977.94 2014-01-14 18:20:00 | 4970.00 | 4988.72 | 4970.00 | 4988.72 | 6.79 | 33828.93 | 4979.97 2014-01-14 18:21:00 | 4988.72 | 4988.72 | 4971.38 | 4971.38 | 18.82 | 93642.38 | 4974.89 2014-01-14 18:22:00 | 4981.50 | 4986.00 | 4981.50 | 4986.00 | 0.84 | 4208.00 | 4985.79 2014-01-14 18:23:00 | 4977.39 | 4986.00 | 4972.44 | 4986.00 | 17.32 | 86203.85 | 4977.70 2014-01-14 18:24:00 | 4976.12 | 4986.00 | 4976.12 | 4977.74 | 19.09 | 95024.56 | 4976.93 2014-01-14 18:25:00 | . | . | . | . | . | . | . 2014-01-14 18:26:00 | 4984.93 | 4992.28 | 4980.00 | 4991.95 | 11.49 | 57302.64 | 4986.31 2014-01-14 18:27:00 | . | . | . | . | . | . | . 2014-01-14 18:28:00 | 4993.68 | 4993.68 | 4979.54 | 4993.50 | 11.02 | 54980.65 | 4987.81 2014-01-14 18:29:00 | 4981.75 | 4994.00 | 4981.75 | 4992.42 | 36.94 | 184270.96 | 4988.93 2014-01-14 18:30:00 | 4990.00 | 4990.00 | 4990.00 | 4990.00 | 0.20 | 998.00 | 4990.00 2014-01-14 18:31:00 | 4995.00 | 4995.51 | 4984.05 | 4991.99 | 18.51 | 92371.01 | 4990.87 2014-01-14 18:32:00 | 4993.78 | 4999.00 | 4989.53 | 4999.00 | 2.93 | 14618.50 | 4992.66 2014-01-14 18:33:00 | 5000.00 | 5005.00 | 4997.40 | 5005.00 | 3.58 | 17880.32 | 5000.09 2014-01-14 18:34:00 | 5006.00 | 5015.00 | 5005.52 | 5015.00 | 17.95 | 89903.70 | 5009.40 2014-01-14 18:35:00 | 5015.00 | 5015.00 | 4991.61 | 4993.08 | 12.39 | 62028.49 | 5005.12 2014-01-14 18:36:00 | 5005.30 | 5008.96 | 4994.08 | 5007.57 | 9.19 | 45958.75 | 5002.04 2014-01-14 18:37:00 | 5010.05 | 5010.05 | 4993.04 | 5000.98 | 18.32 | 91667.71 | 5003.97 2014-01-14 18:38:00 | 5010.15 | 5011.12 | 5006.11 | 5010.74 | 4.52 | 22660.25 | 5010.00 2014-01-14 18:39:00 | 5007.28 | 5012.56 | 5001.93 | 5010.84 | 1.31 | 6536.45 | 5008.77 2014-01-14 18:40:00 | 5002.17 | 5012.82 | 4999.55 | 5000.26 | 4.05 | 20258.75 | 5004.63 2014-01-14 18:41:00 | 5004.87 | 5010.34 | 4995.04 | 5002.35 | 9.04 | 45172.71 | 4998.09 2014-01-14 18:42:00 | 4996.00 | 4996.00 | 4993.10 | 4996.00 | 2.49 | 12427.75 | 4995.08 2014-01-14 18:43:00 | 5008.83 | 5008.83 | 5008.83 | 5008.83 | 6.00 | 30052.98 | 5008.83 2014-01-14 18:44:00 | . | . | . | . | . | . | . 2014-01-14 18:45:00 | 4999.00 | 4999.00 | 4999.00 | 4999.00 | 0.04 | 199.96 | 4999.00 2014-01-14 18:46:00 | 5002.51 | 5003.10 | 4997.02 | 5003.10 | 13.00 | 65030.89 | 5001.99 2014-01-14 18:47:00 | . | . | . | . | . | . | . 2014-01-14 18:48:00 | 5000.45 | 5000.45 | 5000.45 | 5000.45 | 12.15 | 60755.47 | 5000.45 2014-01-14 18:49:00 | . | . | . | . | . | . | . 2014-01-14 18:50:00 | 5001.01 | 5002.00 | 5001.01 | 5002.00 | 0.83 | 4170.88 | 5001.06 2014-01-14 18:51:00 | 5002.01 | 5004.00 | 5002.00 | 5004.00 | 2.50 | 12506.00 | 5002.40 2014-01-14 18:52:00 | 5005.62 | 5005.62 | 5002.89 | 5003.40 | 2.46 | 12315.51 | 5004.27 2014-01-14 18:53:00 | 5003.99 | 5004.00 | 5003.96 | 5004.00 | 2.46 | 12324.81 | 5003.98 2014-01-14 18:54:00 | 5005.00 | 5005.00 | 5005.00 | 5005.00 | 5.05 | 25270.25 | 5005.00 2014-01-14 18:55:00 | 5005.00 | 5005.00 | 5004.89 | 5004.89 | 10.32 | 51635.77 | 5004.92 2014-01-14 18:56:00 | 5007.00 | 5010.00 | 5007.00 | 5010.00 | 3.97 | 19868.15 | 5009.62 2014-01-14 18:57:00 | . | . | . | . | . | . | . 2014-01-14 18:58:00 | 5007.32 | 5015.00 | 5007.31 | 5015.00 | 24.04 | 120423.70 | 5009.10 2014-01-14 18:59:00 | 5010.01 | 5010.01 | 5010.01 | 5010.01 | 17.00 | 85170.17 | 5010.01 2014-01-14 19:00:00 | 5011.87 | 5022.59 | 5011.87 | 5022.59 | 10.45 | 52429.72 | 5016.72 2014-01-14 19:01:00 | 5018.97 | 5018.97 | 5011.87 | 5014.23 | 6.88 | 34512.83 | 5015.67 2014-01-14 19:02:00 | 5012.00 | 5012.00 | 5012.00 | 5012.00 | 0.11 | 526.26 | 5012.00 2014-01-14 19:03:00 | 5012.00 | 5012.00 | 5012.00 | 5012.00 | 0.30 | 1478.54 | 5012.00 2014-01-14 19:04:00 | 5002.39 | 5011.92 | 5002.39 | 5004.54 | 20.38 | 101987.24 | 5005.51 2014-01-14 19:05:00 | 5007.79 | 5011.59 | 5006.12 | 5010.43 | 16.64 | 83340.73 | 5009.96 2014-01-14 19:06:00 | . | . | . | . | . | . | . 2014-01-14 19:07:00 | . | . | . | . | . | . | . 2014-01-14 19:08:00 | 5007.07 | 5018.04 | 5006.14 | 5018.04 | 6.97 | 34901.10 | 5010.21 2014-01-14 19:09:00 | . | . | . | . | . | . | . 2014-01-14 19:10:00 | 5014.58 | 5015.97 | 5005.10 | 5015.97 | 7.21 | 36142.38 | 5010.03 2014-01-14 19:11:00 | 5007.95 | 5014.62 | 5007.95 | 5014.62 | 2.19 | 10966.31 | 5012.03 2014-01-14 19:12:00 | 5009.08 | 5009.08 | 5009.08 | 5009.08 | 10.00 | 50090.80 | 5009.08 2014-01-14 19:13:00 | 5005.10 | 5005.10 | 5005.10 | 5005.10 | 0.76 | 3818.89 | 5005.10 2014-01-14 19:14:00 | . | . | . | . | . | . | . 2014-01-14 19:15:00 | 5008.27 | 5010.71 | 5005.55 | 5007.14 | 8.76 | 43865.15 | 5007.44 2014-01-14 19:16:00 | . | . | . | . | . | . | . 2014-01-14 19:17:00 | 5007.00 | 5007.00 | 5005.11 | 5005.11 | 5.85 | 29269.98 | 5006.84 2014-01-14 19:18:00 | 5005.11 | 5006.02 | 5005.11 | 5006.02 | 2.39 | 11948.24 | 5005.55 2014-01-14 19:19:00 | . | . | . | . | . | . | . 2014-01-14 19:20:00 | 5008.83 | 5008.83 | 5005.12 | 5005.12 | 11.19 | 56052.93 | 5007.86 2014-01-14 19:21:00 | . | . | . | . | . | . | . 2014-01-14 19:22:00 | . | . | . | . | . | . | . 2014-01-14 19:23:00 | 5005.39 | 5008.65 | 5005.39 | 5006.81 | 18.26 | 91440.87 | 5007.44 2014-01-14 19:24:00 | . | . | . | . | . | . | . 2014-01-14 19:25:00 | 5007.10 | 5007.10 | 5007.00 | 5007.00 | 0.40 | 2002.81 | 5007.02 2014-01-14 19:26:00 | . | . | . | . | . | . | . 2014-01-14 19:27:00 | 5007.00 | 5007.00 | 5007.00 | 5007.00 | 0.70 | 3504.90 | 5007.00 2014-01-14 19:28:00 | 5006.00 | 5006.00 | 5006.00 | 5006.00 | 1.00 | 5006.00 | 5006.00 2014-01-14 19:29:00 | . | . | . | . | . | . | . 2014-01-14 19:30:00 | 5009.00 | 5010.00 | 5007.01 | 5010.00 | 15.66 | 78443.60 | 5009.49 2014-01-14 19:31:00 | 5010.00 | 5022.55 | 5010.00 | 5011.80 | 9.03 | 45250.76 | 5013.38 2014-01-14 19:32:00 | 5015.00 | 5021.00 | 5015.00 | 5021.00 | 2.95 | 14795.16 | 5018.71 2014-01-14 19:33:00 | 5020.00 | 5020.00 | 5010.01 | 5016.00 | 7.35 | 36890.86 | 5016.44 2014-01-14 19:34:00 | 5013.84 | 5016.00 | 5013.84 | 5016.00 | 14.70 | 73705.61 | 5013.99 2014-01-14 19:35:00 | 5015.00 | 5015.00 | 5010.00 | 5010.40 | 13.97 | 69989.64 | 5011.07 2014-01-14 19:36:00 | . | . | . | . | . | . | . 2014-01-14 19:37:00 | . | . | . | . | . | . | . 2014-01-14 19:38:00 | 5006.61 | 5009.99 | 5005.00 | 5005.00 | 17.67 | 88473.73 | 5005.87 2014-01-14 19:39:00 | . | . | . | . | . | . | . 2014-01-14 19:40:00 | 5007.81 | 5009.75 | 5006.04 | 5009.38 | 14.52 | 72714.63 | 5008.58 2014-01-14 19:41:00 | 5006.37 | 5009.30 | 5006.00 | 5006.00 | 6.58 | 32958.60 | 5006.62 2014-01-14 19:42:00 | 5010.00 | 5022.00 | 5002.55 | 5011.84 | 7.54 | 37748.45 | 5009.75 2014-01-14 19:43:00 | 5007.93 | 5016.61 | 5003.76 | 5006.45 | 18.29 | 91587.73 | 5007.26 2014-01-14 19:44:00 | 5015.00 | 5015.00 | 5015.00 | 5015.00 | 0.72 | 3625.85 | 5015.00 2014-01-14 19:45:00 | 5003.75 | 5014.23 | 5003.75 | 5013.87 | 5.09 | 25510.24 | 5010.85 2014-01-14 19:46:00 | . | . | . | . | . | . | . 2014-01-14 19:47:00 | 5007.56 | 5012.06 | 5002.47 | 5005.37 | 8.64 | 43233.61 | 5006.21 2014-01-14 19:48:00 | 5005.62 | 5014.09 | 5002.12 | 5005.49 | 4.38 | 21942.42 | 5008.54 2014-01-14 19:49:00 | 5002.11 | 5012.21 | 5002.11 | 5010.04 | 6.03 | 30199.43 | 5009.86 2014-01-14 19:50:00 | 5003.91 | 5003.91 | 5002.11 | 5002.11 | 0.89 | 4452.78 | 5003.13 2014-01-14 19:51:00 | 5003.00 | 5008.37 | 5002.83 | 5008.37 | 7.25 | 36284.41 | 5004.06 2014-01-14 19:52:00 | 5012.16 | 5012.16 | 5012.16 | 5012.16 | 0.05 | 235.57 | 5012.16 2014-01-14 19:53:00 | 5002.78 | 5002.78 | 5000.00 | 5000.00 | 4.83 | 24144.43 | 5000.92 2014-01-14 19:54:00 | 5000.02 | 5000.02 | 5000.00 | 5000.00 | 5.43 | 27165.00 | 5000.00 2014-01-14 19:55:00 | 5006.02 | 5009.50 | 5003.26 | 5005.89 | 8.53 | 42722.76 | 5006.77 2014-01-14 19:56:00 | 5009.89 | 5009.90 | 5009.89 | 5009.90 | 13.20 | 66115.65 | 5009.90 2014-01-14 19:57:00 | 5003.43 | 5003.43 | 5003.43 | 5003.43 | 0.20 | 990.68 | 5003.43 2014-01-14 19:58:00 | 5001.06 | 5005.21 | 5000.01 | 5004.26 | 14.44 | 72239.43 | 5001.69 2014-01-14 19:59:00 | 5007.99 | 5007.99 | 5002.55 | 5006.94 | 4.36 | 21844.13 | 5005.53 2014-01-14 20:00:00 | 5008.00 | 5009.93 | 5006.65 | 5008.61 | 0.98 | 4887.01 | 5007.18 2014-01-14 20:01:00 | 5009.00 | 5010.00 | 5008.54 | 5008.54 | 6.18 | 30975.43 | 5008.96 2014-01-14 20:02:00 | . | . | . | . | . | . | . 2014-01-14 20:03:00 | 5005.99 | 5005.99 | 5005.99 | 5005.99 | 17.79 | 89056.56 | 5005.99 2014-01-14 20:04:00 | 5003.74 | 5003.74 | 5003.74 | 5003.74 | 18.90 | 94575.69 | 5003.74 2014-01-14 20:05:00 | 5000.01 | 5000.01 | 5000.00 | 5000.00 | 2.05 | 10255.00 | 5000.00 2014-01-14 20:06:00 | 5003.62 | 5003.72 | 5000.02 | 5001.19 | 5.60 | 28020.15 | 5002.70 2014-01-14 20:07:00 | 5001.51 | 5003.55 | 5001.51 | 5003.26 | 0.39 | 1950.77 | 5001.97 2014-01-14 20:08:00 | 5004.50 | 5005.00 | 5004.50 | 5004.51 | 0.86 | 4304.00 | 5004.65 2014-01-14 20:09:00 | . | . | . | . | . | . | . 2014-01-14 20:10:00 | 5003.44 | 5004.31 | 5002.95 | 5004.31 | 13.48 | 67463.59 | 5003.60 2014-01-14 20:11:00 | 5001.50 | 5001.50 | 5001.50 | 5001.50 | 0.04 | 200.06 | 5001.50 2014-01-14 20:12:00 | 5000.06 | 5000.06 | 5000.01 | 5000.01 | 0.89 | 4460.03 | 5000.03 2014-01-14 20:13:00 | 5000.01 | 5000.01 | 5000.01 | 5000.01 | 0.44 | 2205.00 | 5000.01 2014-01-14 20:14:00 | 5004.24 | 5004.24 | 5004.24 | 5004.24 | 10.50 | 52544.52 | 5004.24 2014-01-14 20:15:00 | 5004.99 | 5004.99 | 5001.66 | 5004.92 | 5.45 | 27262.09 | 5002.22 2014-01-14 20:16:00 | 5004.99 | 5005.00 | 5004.99 | 5005.00 | 2.07 | 10380.36 | 5005.00 2014-01-14 20:17:00 | 5004.34 | 5004.34 | 5001.72 | 5001.72 | 2.80 | 14027.13 | 5002.54 2014-01-14 20:18:00 | 5001.70 | 5001.70 | 5001.70 | 5001.70 | 0.50 | 2500.85 | 5001.70 2014-01-14 20:19:00 | . | . | . | . | . | . | . 2014-01-14 20:20:00 | . | . | . | . | . | . | . 2014-01-14 20:21:00 | 5005.00 | 5009.00 | 5003.12 | 5007.66 | 9.82 | 49162.78 | 5007.41 2014-01-14 20:22:00 | 5002.31 | 5005.01 | 5002.31 | 5004.77 | 0.41 | 2031.47 | 5003.62 2014-01-14 20:23:00 | 5003.91 | 5007.90 | 5003.91 | 5004.07 | 0.09 | 465.53 | 5005.67 2014-01-14 20:24:00 | 5003.45 | 5003.45 | 5003.45 | 5003.45 | 9.65 | 48263.28 | 5003.45 2014-01-14 20:25:00 | 5009.00 | 5009.00 | 5009.00 | 5009.00 | 0.67 | 3346.01 | 5009.00 2014-01-14 20:26:00 | . | . | . | . | . | . | . 2014-01-14 20:27:00 | . | . | . | . | . | . | . 2014-01-14 20:28:00 | . | . | . | . | . | . | . 2014-01-14 20:29:00 | 5009.99 | 5015.01 | 5009.99 | 5015.00 | 51.00 | 255726.07 | 5014.24 2014-01-14 20:30:00 | 5011.31 | 5015.01 | 5009.24 | 5015.01 | 11.63 | 58282.63 | 5012.27 2014-01-14 20:31:00 | 5016.24 | 5020.60 | 5016.24 | 5020.00 | 12.59 | 63202.16 | 5020.03 2014-01-14 20:32:00 | 5020.60 | 5020.60 | 5020.00 | 5020.00 | 8.03 | 40290.82 | 5020.04 2014-01-14 20:33:00 | 5020.00 | 5020.00 | 5017.89 | 5018.79 | 17.33 | 86967.21 | 5018.01 2014-01-14 20:34:00 | 5011.23 | 5014.08 | 5011.23 | 5014.08 | 1.96 | 9807.55 | 5011.52 2014-01-14 20:35:00 | 5013.57 | 5013.99 | 5011.01 | 5011.02 | 8.07 | 40444.92 | 5013.63 2014-01-14 20:36:00 | 5013.17 | 5013.17 | 5011.09 | 5011.09 | 1.79 | 8977.55 | 5012.59 2014-01-14 20:37:00 | 5014.56 | 5022.58 | 5009.01 | 5022.58 | 12.91 | 64753.31 | 5016.53 2014-01-14 20:38:00 | 5022.59 | 5024.39 | 5022.59 | 5024.39 | 1.26 | 6355.53 | 5024.14 2014-01-14 20:39:00 | 5022.58 | 5022.58 | 5022.58 | 5022.58 | 6.78 | 34058.11 | 5022.58 2014-01-14 20:40:00 | 5011.92 | 5020.18 | 5010.18 | 5019.57 | 15.94 | 79888.80 | 5013.10 2014-01-14 20:41:00 | 5018.96 | 5023.78 | 5018.96 | 5023.78 | 2.23 | 11195.31 | 5022.57 2014-01-14 20:42:00 | 5019.03 | 5021.80 | 5019.03 | 5020.00 | 17.05 | 85571.18 | 5019.13 2014-01-14 20:43:00 | 5019.40 | 5025.00 | 5017.04 | 5017.04 | 14.18 | 71180.33 | 5020.48 2014-01-14 20:44:00 | 5013.89 | 5013.89 | 5013.89 | 5013.89 | 0.08 | 401.11 | 5013.89 2014-01-14 20:45:00 | 5023.74 | 5023.74 | 5023.74 | 5023.74 | 4.32 | 21722.65 | 5023.74 2014-01-14 20:46:00 | 5019.83 | 5019.89 | 5014.75 | 5018.18 | 10.66 | 53482.97 | 5018.58 2014-01-14 20:47:00 | 5020.03 | 5020.03 | 5019.00 | 5019.00 | 11.70 | 58743.46 | 5019.95 2014-01-14 20:48:00 | 5020.01 | 5020.01 | 5020.00 | 5020.00 | 1.50 | 7535.03 | 5020.01 2014-01-14 20:49:00 | 5024.91 | 5024.91 | 5020.00 | 5020.00 | 13.90 | 69803.02 | 5022.88 2014-01-14 20:50:00 | 5016.69 | 5023.60 | 5016.55 | 5016.81 | 18.65 | 93648.92 | 5020.85 2014-01-14 20:51:00 | 5014.00 | 5014.56 | 5010.35 | 5010.35 | 9.83 | 49263.71 | 5013.10 2014-01-14 20:52:00 | 5010.77 | 5013.71 | 5010.77 | 5012.00 | 17.28 | 86616.71 | 5011.38 2014-01-14 20:53:00 | 5012.00 | 5013.00 | 5012.00 | 5013.00 | 3.58 | 17931.20 | 5012.92 2014-01-14 20:54:00 | 5013.00 | 5013.00 | 5009.00 | 5009.79 | 12.06 | 60423.91 | 5009.86 2014-01-14 20:55:00 | 5013.16 | 5014.51 | 5005.99 | 5005.99 | 6.64 | 33256.76 | 5009.30 2014-01-14 20:56:00 | 5007.16 | 5016.53 | 5006.39 | 5007.02 | 13.30 | 66567.46 | 5006.95 2014-01-14 20:57:00 | . | . | . | . | . | . | . 2014-01-14 20:58:00 | 5007.00 | 5007.00 | 5002.00 | 5002.00 | 0.37 | 1872.12 | 5005.66 2014-01-14 20:59:00 | 5006.66 | 5010.00 | 5003.54 | 5010.00 | 7.52 | 37669.04 | 5006.52 2014-01-14 21:00:00 | 5008.77 | 5008.77 | 5008.77 | 5008.77 | 4.63 | 23190.61 | 5008.77 2014-01-14 21:01:00 | 5002.00 | 5010.19 | 5002.00 | 5009.77 | 5.85 | 29256.11 | 5005.32 2014-01-14 21:02:00 | 5007.82 | 5009.39 | 5007.82 | 5009.39 | 10.80 | 54060.24 | 5007.90 2014-01-14 21:03:00 | 5008.20 | 5010.00 | 5006.00 | 5010.00 | 12.45 | 62352.07 | 5006.59 2014-01-14 21:04:00 | 5015.01 | 5015.01 | 5015.01 | 5015.01 | 0.40 | 2000.99 | 5015.01 2014-01-14 21:05:00 | 5018.18 | 5019.29 | 5018.03 | 5019.29 | 9.17 | 46040.57 | 5019.14 2014-01-14 21:06:00 | 5016.15 | 5018.59 | 5016.11 | 5018.59 | 25.26 | 126727.38 | 5017.71 2014-01-14 21:07:00 | 5016.78 | 5016.78 | 5016.78 | 5016.78 | 9.29 | 46590.84 | 5016.78 2014-01-14 21:08:00 | 5015.20 | 5015.20 | 5015.01 | 5015.01 | 0.97 | 4849.61 | 5015.11 2014-01-14 21:09:00 | 5007.61 | 5007.82 | 5002.35 | 5006.98 | 3.93 | 19651.88 | 5004.30 2014-01-14 21:10:00 | 5005.75 | 5012.50 | 5002.58 | 5012.50 | 7.66 | 38324.83 | 5005.86 2014-01-14 21:11:00 | 5002.62 | 5010.00 | 5002.59 | 5009.48 | 19.53 | 97795.02 | 5007.43 2014-01-14 21:12:00 | . | . | . | . | . | . | . 2014-01-14 21:13:00 | 5009.48 | 5009.48 | 5009.48 | 5009.48 | 0.70 | 3506.64 | 5009.48 2014-01-14 21:14:00 | . | . | . | . | . | . | . 2014-01-14 21:15:00 | 5015.00 | 5015.01 | 5015.00 | 5015.01 | 3.89 | 19518.41 | 5015.01 2014-01-14 21:16:00 | 5015.03 | 5018.79 | 5015.03 | 5017.70 | 8.96 | 44964.71 | 5017.82 2014-01-14 21:17:00 | 5018.61 | 5018.61 | 5018.60 | 5018.60 | 1.96 | 9846.51 | 5018.61 2014-01-14 21:18:00 | 5018.16 | 5018.98 | 5015.12 | 5015.22 | 19.51 | 97894.73 | 5017.41 2014-01-14 21:19:00 | . | . | . | . | . | . | . 2014-01-14 21:20:00 | 5015.01 | 5015.01 | 5012.01 | 5012.61 | 1.26 | 6325.88 | 5012.58 2014-01-14 21:21:00 | 5011.08 | 5017.66 | 5005.84 | 5015.75 | 7.70 | 38572.78 | 5012.05 2014-01-14 21:22:00 | . | . | . | . | . | . | . 2014-01-14 21:23:00 | . | . | . | . | . | . | . 2014-01-14 21:24:00 | 5016.93 | 5019.00 | 5016.93 | 5019.00 | 0.26 | 1304.61 | 5017.73 2014-01-14 21:25:00 | 5011.09 | 5018.89 | 5011.09 | 5013.65 | 17.29 | 86717.72 | 5015.19 2014-01-14 21:26:00 | . | . | . | . | . | . | . 2014-01-14 21:27:00 | . | . | . | . | . | . | . 2014-01-14 21:28:00 | 5017.76 | 5017.76 | 5011.80 | 5013.08 | 29.44 | 147686.34 | 5016.35 2014-01-14 21:29:00 | 5015.07 | 5029.72 | 5013.96 | 5027.94 | 13.43 | 67464.64 | 5023.80 2014-01-14 21:30:00 | 5026.50 | 5029.71 | 5018.36 | 5018.36 | 4.20 | 21133.01 | 5026.88 2014-01-14 21:31:00 | 5016.47 | 5016.47 | 5016.47 | 5016.47 | 18.30 | 91801.40 | 5016.47 2014-01-14 21:32:00 | 5028.00 | 5028.00 | 5016.61 | 5022.09 | 9.72 | 48798.84 | 5019.42 2014-01-14 21:33:00 | 5022.10 | 5023.32 | 5022.10 | 5023.32 | 1.53 | 7699.79 | 5022.69 2014-01-14 21:34:00 | 5025.00 | 5026.00 | 5025.00 | 5026.00 | 4.39 | 22077.82 | 5025.68 2014-01-14 21:35:00 | 5023.63 | 5023.63 | 5023.63 | 5023.63 | 6.70 | 33658.32 | 5023.63 2014-01-14 21:36:00 | 5022.39 | 5026.00 | 5020.97 | 5020.97 | 13.66 | 68614.10 | 5022.26 2014-01-14 21:37:00 | 5026.00 | 5027.41 | 5020.43 | 5025.49 | 8.88 | 44609.21 | 5025.26 2014-01-14 21:38:00 | 5025.64 | 5025.64 | 5025.64 | 5025.64 | 9.70 | 48748.71 | 5025.64 2014-01-14 21:39:00 | 5025.88 | 5029.00 | 5025.88 | 5029.00 | 8.10 | 40710.56 | 5026.00 2014-01-14 21:40:00 | 5030.00 | 5032.00 | 5030.00 | 5032.00 | 2.35 | 11807.98 | 5031.09 2014-01-14 21:41:00 | 5032.88 | 5032.99 | 5032.88 | 5032.99 | 7.52 | 37862.54 | 5032.90 2014-01-14 21:42:00 | 5033.00 | 5033.00 | 5033.00 | 5033.00 | 2.30 | 11575.90 | 5033.00 2014-01-14 21:43:00 | 5033.00 | 5033.00 | 5033.00 | 5033.00 | 3.20 | 16105.60 | 5033.00 2014-01-14 21:44:00 | . | . | . | . | . | . | . 2014-01-14 21:45:00 | 5030.16 | 5031.07 | 5021.18 | 5026.46 | 23.11 | 116179.11 | 5027.66 2014-01-14 21:46:00 | 5029.99 | 5033.00 | 5023.05 | 5029.00 | 6.43 | 32307.03 | 5026.77 2014-01-14 21:47:00 | 5027.29 | 5027.29 | 5027.29 | 5027.29 | 8.58 | 43134.15 | 5027.29 2014-01-14 21:48:00 | 5030.86 | 5033.00 | 5024.40 | 5033.00 | 6.46 | 32463.78 | 5029.25 2014-01-14 21:49:00 | 5034.50 | 5034.50 | 5034.50 | 5034.50 | 0.18 | 926.35 | 5034.50 2014-01-14 21:50:00 | 5034.76 | 5034.88 | 5031.21 | 5031.21 | 11.24 | 56594.76 | 5034.67 2014-01-14 21:51:00 | 5032.25 | 5032.25 | 5030.39 | 5030.39 | 6.67 | 33559.02 | 5032.09 2014-01-14 21:52:00 | 5024.11 | 5024.11 | 5024.11 | 5024.11 | 8.80 | 44212.17 | 5024.11 2014-01-14 21:53:00 | 5029.40 | 5029.40 | 5017.03 | 5017.03 | 1.66 | 8333.55 | 5020.21 2014-01-14 21:54:00 | 5031.94 | 5031.94 | 5020.27 | 5031.60 | 5.27 | 26488.54 | 5026.29 2014-01-14 21:55:00 | 5030.00 | 5030.00 | 5030.00 | 5030.00 | 0.81 | 4074.30 | 5030.00 2014-01-14 21:56:00 | 5026.93 | 5030.00 | 5025.33 | 5029.80 | 7.30 | 36688.90 | 5027.25 2014-01-14 21:57:00 | 5026.20 | 5026.20 | 5026.20 | 5026.20 | 5.71 | 28689.55 | 5026.20 2014-01-14 21:58:00 | 5029.15 | 5031.09 | 5027.72 | 5031.09 | 13.78 | 69276.84 | 5029.17 2014-01-14 21:59:00 | 5027.58 | 5032.00 | 5026.21 | 5032.00 | 6.20 | 31162.84 | 5028.70 2014-01-14 22:00:00 | 5030.32 | 5030.32 | 5026.86 | 5026.86 | 13.77 | 69281.89 | 5029.90 2014-01-14 22:01:00 | 5029.00 | 5029.00 | 5026.06 | 5026.06 | 2.02 | 10146.65 | 5028.07 2014-01-14 22:02:00 | 5026.06 | 5026.07 | 5020.65 | 5020.65 | 4.07 | 20441.75 | 5022.54 2014-01-14 22:03:00 | 5027.38 | 5028.00 | 5018.95 | 5028.00 | 16.23 | 81589.72 | 5026.47 2014-01-14 22:04:00 | 5019.37 | 5019.37 | 5016.11 | 5016.11 | 4.92 | 24694.97 | 5019.30 2014-01-14 22:05:00 | 5018.39 | 5019.00 | 5018.39 | 5018.80 | 3.52 | 17650.90 | 5018.74 2014-01-14 22:06:00 | 5016.11 | 5016.11 | 5016.00 | 5016.00 | 1.80 | 9028.85 | 5016.03 2014-01-14 22:07:00 | 5018.99 | 5019.00 | 5018.99 | 5019.00 | 1.00 | 5018.99 | 5018.99 2014-01-14 22:08:00 | 5019.00 | 5019.00 | 5019.00 | 5019.00 | 1.00 | 5019.00 | 5019.00 2014-01-14 22:09:00 | 5019.00 | 5019.00 | 5019.00 | 5019.00 | 2.82 | 14153.58 | 5019.00 2014-01-14 22:10:00 | 5028.99 | 5029.00 | 5028.99 | 5029.00 | 1.68 | 8448.72 | 5029.00 2014-01-14 22:11:00 | 5025.68 | 5033.00 | 5021.01 | 5030.50 | 8.53 | 42908.10 | 5027.90 2014-01-14 22:12:00 | 5033.00 | 5034.60 | 5030.50 | 5030.50 | 7.06 | 35527.38 | 5032.92 2014-01-14 22:13:00 | 5033.99 | 5033.99 | 5030.50 | 5030.50 | 4.27 | 21486.59 | 5031.99 2014-01-14 22:14:00 | 5033.99 | 5033.99 | 5033.99 | 5033.99 | 0.82 | 4137.94 | 5033.99 2014-01-14 22:15:00 | 5034.00 | 5035.00 | 5031.09 | 5035.00 | 18.04 | 90800.82 | 5033.58 2014-01-14 22:16:00 | . | . | . | . | . | . | . 2014-01-14 22:17:00 | 5034.86 | 5034.86 | 5031.17 | 5032.07 | 10.26 | 51660.94 | 5034.20 2014-01-14 22:18:00 | 5031.02 | 5034.99 | 5030.50 | 5034.99 | 1.86 | 9333.00 | 5031.27 2014-01-14 22:19:00 | 5030.50 | 5034.49 | 5025.47 | 5025.47 | 10.76 | 54149.87 | 5033.92 2014-01-14 22:20:00 | 5020.00 | 5034.89 | 5020.00 | 5034.89 | 0.49 | 2453.39 | 5027.45 2014-01-14 22:21:00 | 5028.14 | 5028.14 | 5028.14 | 5028.14 | 0.66 | 3313.54 | 5028.14 2014-01-14 22:22:00 | 5025.15 | 5034.89 | 5016.00 | 5028.01 | 27.06 | 135905.37 | 5021.81 2014-01-14 22:23:00 | 5032.55 | 5032.55 | 5032.55 | 5032.55 | 7.38 | 37140.22 | 5032.55 2014-01-14 22:24:00 | 5026.68 | 5028.95 | 5020.00 | 5025.00 | 20.56 | 103336.09 | 5026.32 2014-01-14 22:25:00 | 5016.00 | 5016.00 | 5016.00 | 5016.00 | 0.87 | 4343.86 | 5016.00 2014-01-14 22:26:00 | 5016.00 | 5016.00 | 5000.00 | 5015.02 | 25.36 | 126976.11 | 5007.34 2014-01-14 22:27:00 | 5009.69 | 5015.00 | 5002.74 | 5013.15 | 12.41 | 62170.64 | 5009.32 2014-01-14 22:28:00 | 5015.00 | 5019.98 | 5015.00 | 5018.05 | 9.90 | 49673.43 | 5017.52 2014-01-14 22:29:00 | . | . | . | . | . | . | . 2014-01-14 22:30:00 | 5009.42 | 5009.99 | 5006.02 | 5009.99 | 8.78 | 43994.18 | 5008.45 2014-01-14 22:31:00 | . | . | . | . | . | . | . 2014-01-14 22:32:00 | 5010.01 | 5010.01 | 5009.99 | 5009.99 | 2.30 | 11522.99 | 5009.99 2014-01-14 22:33:00 | . | . | . | . | . | . | . 2014-01-14 22:34:00 | 5009.99 | 5009.99 | 5009.99 | 5009.99 | 3.20 | 16041.99 | 5009.99 2014-01-14 22:35:00 | 5009.98 | 5009.98 | 5001.01 | 5001.01 | 1.23 | 6167.63 | 5006.19 2014-01-14 22:36:00 | 5001.01 | 5001.01 | 5001.01 | 5001.01 | 0.87 | 4345.88 | 5001.01 2014-01-14 22:37:00 | 5002.02 | 5002.02 | 5001.10 | 5001.10 | 3.00 | 15004.53 | 5001.51 2014-01-14 22:38:00 | 5001.10 | 5002.00 | 5001.10 | 5002.00 | 2.00 | 10003.10 | 5001.55 2014-01-14 22:39:00 | 5004.70 | 5008.01 | 5004.70 | 5008.01 | 2.26 | 11325.33 | 5006.78 2014-01-14 22:40:00 | . | . | . | . | . | . | . 2014-01-14 22:41:00 | 5007.99 | 5007.99 | 5007.99 | 5007.99 | 0.97 | 4842.73 | 5007.99 2014-01-14 22:42:00 | 5006.20 | 5006.20 | 5003.80 | 5003.80 | 1.26 | 6315.34 | 5004.23 2014-01-14 22:43:00 | 5007.50 | 5015.00 | 5007.50 | 5013.00 | 5.47 | 27411.24 | 5010.28 2014-01-14 22:44:00 | 5013.00 | 5013.00 | 5013.00 | 5013.00 | 1.82 | 9108.62 | 5013.00 2014-01-14 22:45:00 | 5013.00 | 5013.00 | 5013.00 | 5013.00 | 0.09 | 466.21 | 5013.00 2014-01-14 22:46:00 | 5007.99 | 5007.99 | 5004.40 | 5005.00 | 1.67 | 8340.42 | 5006.26 2014-01-14 22:47:00 | 5005.03 | 5013.99 | 5005.03 | 5013.99 | 0.80 | 4007.61 | 5009.51 2014-01-14 22:48:00 | . | . | . | . | . | . | . 2014-01-14 22:49:00 | 5013.99 | 5014.00 | 5013.99 | 5014.00 | 1.60 | 8032.42 | 5014.00 2014-01-14 22:50:00 | 5015.00 | 5015.00 | 5015.00 | 5015.00 | 1.72 | 8640.84 | 5015.00 2014-01-14 22:51:00 | . | . | . | . | . | . | . 2014-01-14 22:52:00 | 5016.00 | 5016.00 | 5014.60 | 5014.60 | 0.96 | 4834.21 | 5014.75 2014-01-14 22:53:00 | . | . | . | . | . | . | . 2014-01-14 22:54:00 | 5007.99 | 5007.99 | 5006.19 | 5006.19 | 0.86 | 4325.38 | 5006.23 2014-01-14 22:55:00 | . | . | . | . | . | . | . 2014-01-14 22:56:00 | . | . | . | . | . | . | . 2014-01-14 22:57:00 | 5006.01 | 5006.01 | 5006.01 | 5006.01 | 0.30 | 1501.80 | 5006.01 2014-01-14 22:58:00 | . | . | . | . | . | . | . 2014-01-14 22:59:00 | . | . | . | . | . | . | . 2014-01-14 23:00:00 | 5006.01 | 5006.01 | 5006.00 | 5006.00 | 1.25 | 6277.53 | 5006.01 2014-01-14 23:01:00 | 5004.99 | 5004.99 | 5000.10 | 5004.98 | 2.30 | 11490.96 | 5004.77 2014-01-14 23:02:00 | . | . | . | . | . | . | . 2014-01-14 23:03:00 | 5004.00 | 5004.99 | 5004.00 | 5004.99 | 2.00 | 10008.99 | 5004.50 2014-01-14 23:04:00 | 5004.00 | 5004.99 | 5004.00 | 5004.99 | 0.68 | 3422.92 | 5004.27 2014-01-14 23:05:00 | 5005.01 | 5005.01 | 5000.00 | 5000.00 | 32.13 | 160674.27 | 5001.22 2014-01-14 23:06:00 | 5000.00 | 5000.00 | 5000.00 | 5000.00 | 5.68 | 28420.00 | 5000.00 2014-01-14 23:07:00 | 5000.00 | 5000.00 | 4995.00 | 4995.00 | 8.28 | 41379.96 | 4998.79 2014-01-14 23:08:00 | 4993.99 | 4993.99 | 4981.53 | 4981.53 | 0.35 | 1730.48 | 4986.97 2014-01-14 23:09:00 | 4981.53 | 4981.53 | 4972.03 | 4972.03 | 1.92 | 9568.17 | 4978.24 2014-01-14 23:10:00 | 4972.00 | 4977.98 | 4972.00 | 4977.98 | 1.96 | 9751.04 | 4975.02 2014-01-14 23:11:00 | 4977.99 | 4978.00 | 4977.99 | 4978.00 | 2.99 | 14904.12 | 4978.00 2014-01-14 23:12:00 | 4979.00 | 4979.60 | 4979.00 | 4979.00 | 17.57 | 87491.16 | 4979.01 2014-01-14 23:13:00 | 4979.00 | 4979.00 | 4979.00 | 4979.00 | 0.16 | 791.66 | 4979.00 2014-01-14 23:14:00 | 4980.28 | 4988.28 | 4980.00 | 4980.01 | 8.01 | 39868.14 | 4980.40 2014-01-14 23:15:00 | 4980.00 | 4980.00 | 4980.00 | 4980.00 | 37.92 | 188861.52 | 4980.00 2014-01-14 23:16:00 | 4987.99 | 4987.99 | 4987.99 | 4987.99 | 1.00 | 5007.94 | 4987.99 2014-01-14 23:17:00 | 4988.00 | 4990.00 | 4988.00 | 4990.00 | 1.10 | 5483.13 | 4989.20 2014-01-14 23:18:00 | 4988.00 | 4990.00 | 4982.05 | 4982.05 | 1.43 | 7102.64 | 4984.31 2014-01-14 23:19:00 | 4982.00 | 4984.47 | 4982.00 | 4984.47 | 0.16 | 797.32 | 4983.23 2014-01-14 23:20:00 | 4981.00 | 4981.00 | 4980.00 | 4980.00 | 0.77 | 3810.17 | 4980.62 2014-01-14 23:21:00 | 4980.00 | 4980.00 | 4980.00 | 4980.00 | 0.92 | 4571.64 | 4980.00 2014-01-14 23:22:00 | 4975.00 | 4975.00 | 4974.00 | 4974.00 | 1.00 | 4974.01 | 4974.01 2014-01-14 23:23:00 | 4975.79 | 4987.99 | 4974.39 | 4975.00 | 5.91 | 29401.06 | 4977.33 2014-01-14 23:24:00 | 4974.02 | 4975.00 | 4970.00 | 4975.00 | 5.23 | 26012.98 | 4972.85 2014-01-14 23:25:00 | 4970.00 | 4970.00 | 4962.00 | 4970.00 | 2.13 | 10559.08 | 4968.98 2014-01-14 23:26:00 | 4970.00 | 4970.00 | 4970.00 | 4970.00 | 0.89 | 4433.24 | 4970.00 2014-01-14 23:27:00 | 4963.00 | 4963.00 | 4959.99 | 4959.99 | 3.13 | 15523.36 | 4961.13 2014-01-14 23:28:00 | 4951.20 | 4951.20 | 4949.00 | 4950.00 | 34.05 | 168539.18 | 4950.05 2014-01-14 23:29:00 | 4950.00 | 4967.99 | 4950.00 | 4967.99 | 11.12 | 55065.38 | 4950.14 2014-01-14 23:30:00 | 4967.99 | 4970.00 | 4967.00 | 4970.00 | 2.92 | 14506.35 | 4967.93 2014-01-14 23:31:00 | 4970.00 | 4978.00 | 4970.00 | 4973.00 | 10.58 | 52566.47 | 4970.35 2014-01-14 23:32:00 | . | . | . | . | . | . | . 2014-01-14 23:33:00 | 4959.56 | 4960.16 | 4958.96 | 4958.97 | 1.02 | 5058.75 | 4959.55 2014-01-14 23:34:00 | 4959.00 | 4959.57 | 4951.02 | 4951.02 | 3.26 | 16160.21 | 4957.12 2014-01-14 23:35:00 | 4959.57 | 4959.57 | 4959.57 | 4959.57 | 0.74 | 3680.00 | 4959.57 2014-01-14 23:36:00 | . | . | . | . | . | . | . 2014-01-14 23:37:00 | 4970.00 | 4970.00 | 4970.00 | 4970.00 | 0.40 | 1988.00 | 4970.00 2014-01-14 23:38:00 | 4970.00 | 4979.00 | 4970.00 | 4977.99 | 3.07 | 15302.63 | 4978.08 2014-01-14 23:39:00 | 4977.99 | 4979.00 | 4977.99 | 4979.00 | 1.51 | 7492.21 | 4978.22 2014-01-14 23:40:00 | 4984.00 | 4984.90 | 4984.00 | 4984.90 | 1.50 | 7476.90 | 4984.60 2014-01-14 23:41:00 | 4989.99 | 4989.99 | 4985.19 | 4985.19 | 4.49 | 22367.97 | 4987.28 2014-01-14 23:42:00 | 4984.99 | 4989.98 | 4984.00 | 4989.98 | 12.14 | 60538.55 | 4985.47 2014-01-14 23:43:00 | . | . | . | . | . | . | . 2014-01-14 23:44:00 | . | . | . | . | . | . | . 2014-01-14 23:45:00 | 4984.97 | 4984.99 | 4984.97 | 4984.99 | 2.94 | 14645.89 | 4984.99 2014-01-14 23:46:00 | 4984.99 | 4984.99 | 4975.00 | 4975.00 | 1.86 | 9264.19 | 4975.40 2014-01-14 23:47:00 | 4975.01 | 4975.01 | 4974.99 | 4974.99 | 1.28 | 6377.95 | 4975.00 2014-01-14 23:48:00 | 4962.00 | 4962.00 | 4962.00 | 4962.00 | 0.71 | 3527.98 | 4962.00 2014-01-14 23:49:00 | 4962.00 | 4966.97 | 4960.01 | 4960.01 | 9.07 | 45016.76 | 4961.07 2014-01-14 23:50:00 | 4960.01 | 4970.00 | 4960.00 | 4970.00 | 3.42 | 16982.37 | 4964.15 2014-01-14 23:51:00 | 4973.97 | 4974.60 | 4973.97 | 4974.60 | 6.20 | 30839.40 | 4974.10 2014-01-14 23:52:00 | 4975.00 | 4975.00 | 4975.00 | 4975.00 | 1.00 | 4975.00 | 4975.00 2014-01-14 23:53:00 | 4975.00 | 4975.00 | 4974.98 | 4974.99 | 1.41 | 7014.73 | 4974.98 2014-01-14 23:54:00 | 4973.00 | 4973.00 | 4960.00 | 4971.99 | 6.32 | 31359.61 | 4962.75 2014-01-14 23:55:00 | 4972.00 | 4974.00 | 4971.99 | 4971.99 | 1.65 | 8184.75 | 4972.51 2014-01-14 23:56:00 | 4962.02 | 4974.00 | 4961.99 | 4974.00 | 8.06 | 40062.20 | 4968.65 2014-01-14 23:57:00 | . | . | . | . | . | . | . 2014-01-14 23:58:00 | . | . | . | . | . | . | . 2014-01-14 23:59:00 | 4973.00 | 4973.00 | 4973.00 | 4973.00 | 0.06 | 298.38 | 4973.00 2014-01-15 00:00:00 | 4973.00 | 4973.00 | 4960.00 | 4973.00 | 13.89 | 68944.32 | 4964.67 2014-01-15 00:01:00 | 4958.00 | 4973.00 | 4957.00 | 4973.00 | 6.77 | 33619.10 | 4962.96 2014-01-15 00:02:00 | 4973.00 | 4973.00 | 4973.00 | 4973.00 | 4.20 | 20886.60 | 4973.00 2014-01-15 00:03:00 | 4973.00 | 4973.00 | 4965.04 | 4973.00 | 1.86 | 9253.36 | 4972.25 2014-01-15 00:04:00 | 4973.00 | 4973.00 | 4967.00 | 4967.01 | 3.51 | 17435.03 | 4968.66 2014-01-15 00:05:00 | 4967.00 | 4967.00 | 4967.00 | 4967.00 | 0.01 | 24.84 | 4967.00 2014-01-15 00:06:00 | 4959.00 | 4959.02 | 4959.00 | 4959.00 | 2.32 | 11504.88 | 4959.00 2014-01-15 00:07:00 | 4959.00 | 4959.02 | 4959.00 | 4959.02 | 17.05 | 84531.21 | 4959.01 2014-01-15 00:08:00 | 4959.02 | 4960.00 | 4959.00 | 4960.00 | 10.10 | 50093.17 | 4959.72 2014-01-15 00:09:00 | 4967.00 | 4967.00 | 4966.99 | 4967.00 | 1.21 | 5995.16 | 4966.99 2014-01-15 00:10:00 | 4967.00 | 4967.00 | 4967.00 | 4967.00 | 0.50 | 2483.50 | 4967.00 2014-01-15 00:11:00 | 4972.00 | 4976.00 | 4972.00 | 4976.00 | 7.83 | 38951.88 | 4974.70 2014-01-15 00:12:00 | . | . | . | . | . | . | . 2014-01-15 00:13:00 | 4975.00 | 4975.00 | 4970.00 | 4970.00 | 7.72 | 38395.98 | 4973.57 2014-01-15 00:14:00 | 4974.99 | 4976.00 | 4968.00 | 4973.00 | 12.10 | 60165.58 | 4973.60 2014-01-15 00:15:00 | 4969.97 | 4969.97 | 4969.97 | 4969.97 | 0.20 | 993.99 | 4969.97 2014-01-15 00:16:00 | 4964.96 | 4965.00 | 4956.00 | 4956.00 | 3.02 | 14985.95 | 4962.24 2014-01-15 00:17:00 | 4956.00 | 4963.98 | 4951.00 | 4953.01 | 6.49 | 32132.68 | 4954.92 2014-01-15 00:18:00 | 4953.01 | 4959.99 | 4950.10 | 4959.99 | 11.62 | 57530.95 | 4951.88 2014-01-15 00:19:00 | 4955.00 | 4955.00 | 4955.00 | 4955.00 | 1.00 | 4955.00 | 4955.00 2014-01-15 00:20:00 | 4956.02 | 4956.02 | 4956.00 | 4956.00 | 9.51 | 47121.66 | 4956.00 2014-01-15 00:21:00 | 4957.00 | 4957.00 | 4956.00 | 4956.00 | 0.93 | 4609.26 | 4956.20 2014-01-15 00:22:00 | 4953.99 | 4954.00 | 4953.00 | 4954.00 | 2.83 | 14038.81 | 4953.71 2014-01-15 00:23:00 | . | . | . | . | . | . | . 2014-01-15 00:24:00 | 4956.00 | 4956.00 | 4955.00 | 4955.00 | 1.35 | 6669.47 | 4955.03 2014-01-15 00:25:00 | 4954.99 | 4955.00 | 4953.00 | 4955.00 | 5.33 | 26427.96 | 4954.62 2014-01-15 00:26:00 | 4955.00 | 4955.00 | 4952.01 | 4952.01 | 1.50 | 7429.51 | 4953.01 2014-01-15 00:27:00 | 4952.02 | 4952.02 | 4952.01 | 4952.01 | 3.02 | 14955.08 | 4952.01 2014-01-15 00:28:00 | . | . | . | . | . | . | . 2014-01-15 00:29:00 | . | . | . | . | . | . | . 2014-01-15 00:30:00 | 4953.00 | 4953.00 | 4953.00 | 4953.00 | 1.00 | 4953.00 | 4953.00 2014-01-15 00:31:00 | 4953.00 | 4956.66 | 4953.00 | 4956.65 | 1.33 | 6582.40 | 4956.62 2014-01-15 00:32:00 | 4958.90 | 4962.00 | 4954.52 | 4962.00 | 9.39 | 46582.28 | 4960.84 2014-01-15 00:33:00 | 4962.00 | 4966.00 | 4962.00 | 4965.99 | 2.47 | 12248.24 | 4962.82 2014-01-15 00:34:00 | 4966.00 | 4968.00 | 4965.40 | 4968.00 | 8.23 | 40870.91 | 4966.69 2014-01-15 00:35:00 | 4968.00 | 4968.27 | 4968.00 | 4968.01 | 5.41 | 26857.17 | 4968.03 2014-01-15 00:36:00 | . | . | . | . | . | . | . 2014-01-15 00:37:00 | 4961.00 | 4961.00 | 4960.00 | 4960.00 | 3.03 | 15029.00 | 4960.07 2014-01-15 00:38:00 | 4960.00 | 4962.80 | 4960.00 | 4962.80 | 4.31 | 21396.03 | 4961.97 2014-01-15 00:39:00 | 4962.80 | 4963.00 | 4958.00 | 4960.00 | 13.71 | 67992.09 | 4960.03 2014-01-15 00:40:00 | 4960.00 | 4960.00 | 4959.99 | 4960.00 | 4.03 | 19993.74 | 4959.99 2014-01-15 00:41:00 | 4960.01 | 4960.01 | 4958.00 | 4958.00 | 10.62 | 52675.09 | 4958.59 2014-01-15 00:42:00 | 4958.01 | 4960.00 | 4958.00 | 4960.00 | 7.69 | 38137.51 | 4959.36 2014-01-15 00:43:00 | 4960.00 | 4960.00 | 4959.00 | 4959.00 | 26.06 | 129242.69 | 4960.00 2014-01-15 00:44:00 | 4959.00 | 4960.00 | 4958.99 | 4960.00 | 29.40 | 145830.22 | 4959.71 2014-01-15 00:45:00 | 4960.00 | 4960.00 | 4958.00 | 4959.88 | 28.42 | 140966.99 | 4959.78 2014-01-15 00:46:00 | 4958.00 | 4960.00 | 4957.99 | 4960.00 | 11.80 | 58491.22 | 4958.14 2014-01-15 00:47:00 | 4960.00 | 4960.00 | 4960.00 | 4960.00 | 3.58 | 17756.80 | 4960.00 2014-01-15 00:48:00 | 4960.00 | 4960.00 | 4958.05 | 4960.00 | 2.16 | 10711.65 | 4959.10 2014-01-15 00:49:00 | 4960.00 | 4960.00 | 4958.02 | 4959.00 | 14.48 | 71783.13 | 4959.11 2014-01-15 00:50:00 | 4960.00 | 4960.00 | 4960.00 | 4960.00 | 14.84 | 73626.24 | 4960.00 2014-01-15 00:51:00 | 4960.00 | 4960.00 | 4960.00 | 4960.00 | 0.07 | 367.04 | 4960.00 2014-01-15 00:52:00 | 4963.00 | 4969.88 | 4963.00 | 4967.96 | 3.68 | 18293.60 | 4965.69 2014-01-15 00:53:00 | 4966.00 | 4970.97 | 4964.10 | 4964.10 | 3.67 | 18236.69 | 4966.42 2014-01-15 00:54:00 | 4965.31 | 4970.00 | 4965.31 | 4968.62 | 7.87 | 39101.05 | 4969.00 2014-01-15 00:55:00 | 4964.11 | 4966.00 | 4962.91 | 4962.91 | 3.98 | 19742.06 | 4964.06 2014-01-15 00:56:00 | 4967.87 | 4967.87 | 4967.87 | 4967.87 | 0.10 | 506.72 | 4967.87 2014-01-15 00:57:00 | 4966.00 | 4968.00 | 4964.99 | 4964.99 | 8.73 | 43342.61 | 4965.36 2014-01-15 00:58:00 | 4965.00 | 4965.00 | 4964.98 | 4964.98 | 11.16 | 55389.43 | 4964.99 2014-01-15 00:59:00 | 4962.91 | 4967.97 | 4961.11 | 4966.99 | 4.00 | 19872.27 | 4963.10 2014-01-15 01:00:00 | 4961.11 | 4967.99 | 4961.01 | 4961.01 | 8.69 | 43177.17 | 4966.32 2014-01-15 01:01:00 | 4965.29 | 4965.29 | 4965.29 | 4965.29 | 1.00 | 4965.29 | 4965.29 2014-01-15 01:02:00 | 4961.01 | 4961.01 | 4961.01 | 4961.01 | 0.70 | 3472.71 | 4961.01 2014-01-15 01:03:00 | 4965.62 | 4966.22 | 4965.62 | 4966.22 | 0.47 | 2343.89 | 4965.87 2014-01-15 01:04:00 | 4966.21 | 4970.00 | 4966.21 | 4970.00 | 5.92 | 29423.28 | 4968.47 2014-01-15 01:05:00 | 4974.98 | 4976.00 | 4974.98 | 4976.00 | 11.50 | 57213.76 | 4975.11 2014-01-15 01:06:00 | 4978.00 | 4980.00 | 4978.00 | 4979.71 | 4.97 | 24748.69 | 4979.62 2014-01-15 01:07:00 | 4983.00 | 4985.00 | 4982.00 | 4985.00 | 3.61 | 17992.62 | 4984.11 2014-01-15 01:08:00 | 4985.00 | 4988.00 | 4985.00 | 4988.00 | 15.95 | 79532.73 | 4985.75 2014-01-15 01:09:00 | 4988.00 | 4988.00 | 4985.00 | 4985.00 | 2.16 | 10757.22 | 4987.12 2014-01-15 01:10:00 | 4983.80 | 4987.00 | 4981.00 | 4987.00 | 7.61 | 37911.73 | 4983.79 2014-01-15 01:11:00 | 4981.02 | 4982.01 | 4981.02 | 4982.01 | 1.42 | 7054.48 | 4981.98 2014-01-15 01:12:00 | 4982.00 | 4982.01 | 4980.00 | 4980.00 | 5.23 | 26048.76 | 4980.64 2014-01-15 01:13:00 | 4979.99 | 4979.99 | 4975.00 | 4975.00 | 1.10 | 5473.06 | 4975.51 2014-01-15 01:14:00 | . | . | . | . | . | . | . 2014-01-15 01:15:00 | . | . | . | . | . | . | . 2014-01-15 01:16:00 | . | . | . | . | . | . | . 2014-01-15 01:17:00 | . | . | . | . | . | . | . 2014-01-15 01:18:00 | 4975.00 | 4975.00 | 4970.00 | 4970.00 | 1.27 | 6303.13 | 4970.92 2014-01-15 01:19:00 | 4972.98 | 4972.98 | 4972.98 | 4972.98 | 0.45 | 2237.84 | 4972.98 2014-01-15 01:20:00 | 4966.50 | 4966.50 | 4966.00 | 4966.00 | 0.08 | 397.30 | 4966.25 2014-01-15 01:21:00 | 4967.46 | 4970.00 | 4967.46 | 4970.00 | 2.08 | 10310.71 | 4969.02 2014-01-15 01:22:00 | 4972.47 | 4972.47 | 4970.00 | 4970.00 | 0.79 | 3932.26 | 4971.25 2014-01-15 01:23:00 | 4970.01 | 4974.99 | 4970.01 | 4974.99 | 0.52 | 2586.90 | 4974.80 2014-01-15 01:24:00 | 4974.99 | 4974.99 | 4970.00 | 4970.00 | 2.00 | 9935.06 | 4970.02 2014-01-15 01:25:00 | . | . | . | . | . | . | . 2014-01-15 01:26:00 | 4970.00 | 4975.00 | 4970.00 | 4974.99 | 8.75 | 43534.63 | 4974.82 2014-01-15 01:27:00 | 4974.00 | 4974.00 | 4973.99 | 4973.99 | 3.57 | 17777.07 | 4974.00 2014-01-15 01:28:00 | 4969.00 | 4969.00 | 4969.00 | 4969.00 | 1.00 | 4969.00 | 4969.00 2014-01-15 01:29:00 | 4970.00 | 4970.00 | 4970.00 | 4970.00 | 1.00 | 4970.00 | 4970.00 2014-01-15 01:30:00 | 4972.00 | 4973.41 | 4972.00 | 4972.81 | 3.01 | 14968.45 | 4972.91 2014-01-15 01:31:00 | 4973.99 | 4974.99 | 4973.00 | 4974.99 | 4.49 | 22342.75 | 4973.90 2014-01-15 01:32:00 | 4973.02 | 4974.00 | 4970.92 | 4973.02 | 7.31 | 36361.75 | 4972.21 2014-01-15 01:33:00 | 4973.02 | 4975.00 | 4970.00 | 4974.81 | 8.20 | 40752.67 | 4971.05 2014-01-15 01:34:00 | 4974.81 | 4975.60 | 4969.00 | 4969.00 | 13.00 | 64670.35 | 4974.26 2014-01-15 01:35:00 | 4970.00 | 4970.00 | 4969.00 | 4969.00 | 0.58 | 2882.32 | 4969.52 2014-01-15 01:36:00 | 4969.00 | 4970.00 | 4968.00 | 4970.00 | 7.64 | 37972.60 | 4968.93 2014-01-15 01:37:00 | 4968.00 | 4969.40 | 4964.40 | 4966.30 | 10.26 | 50936.86 | 4966.54 2014-01-15 01:38:00 | 4966.00 | 4966.29 | 4966.00 | 4966.29 | 3.91 | 19417.90 | 4966.21 2014-01-15 01:39:00 | 4975.00 | 4975.00 | 4975.00 | 4975.00 | 1.02 | 5074.50 | 4975.00 2014-01-15 01:40:00 | 4972.56 | 4980.00 | 4972.56 | 4980.00 | 3.90 | 19432.13 | 4978.77 2014-01-15 01:41:00 | 4978.51 | 4978.51 | 4976.69 | 4977.00 | 6.54 | 32559.27 | 4976.96 2014-01-15 01:42:00 | 4974.89 | 4974.89 | 4973.09 | 4973.09 | 1.27 | 6306.11 | 4973.27 2014-01-15 01:43:00 | 4977.00 | 4979.00 | 4977.00 | 4979.00 | 1.47 | 7318.33 | 4978.46 2014-01-15 01:44:00 | 4973.00 | 4979.00 | 4973.00 | 4978.00 | 2.14 | 10658.74 | 4976.07 2014-01-15 01:45:00 | 4978.00 | 4979.00 | 4973.06 | 4979.00 | 3.74 | 18637.69 | 4978.02 2014-01-15 01:46:00 | 4977.49 | 4980.00 | 4977.49 | 4980.00 | 6.35 | 31625.92 | 4979.68 2014-01-15 01:47:00 | 4979.10 | 4979.10 | 4977.91 | 4978.10 | 3.29 | 16353.88 | 4978.35 2014-01-15 01:48:00 | 4979.00 | 4982.98 | 4979.00 | 4982.98 | 0.85 | 4249.56 | 4981.90 2014-01-15 01:49:00 | 4982.96 | 4982.96 | 4982.96 | 4982.96 | 0.03 | 129.56 | 4982.96 2014-01-15 01:50:00 | 4982.96 | 4983.00 | 4978.51 | 4980.00 | 4.38 | 21819.34 | 4981.58 2014-01-15 01:51:00 | 4981.80 | 4981.80 | 4979.70 | 4979.70 | 0.14 | 697.37 | 4981.20 2014-01-15 01:52:00 | 4980.01 | 4981.20 | 4980.00 | 4980.00 | 18.98 | 94553.97 | 4980.72 2014-01-15 01:53:00 | 4980.00 | 4983.00 | 4980.00 | 4982.21 | 33.16 | 165145.99 | 4981.03 2014-01-15 01:54:00 | 4981.62 | 4983.00 | 4981.00 | 4981.00 | 3.32 | 16558.49 | 4981.49 2014-01-15 01:55:00 | 4981.00 | 4981.00 | 4981.00 | 4981.00 | 12.47 | 62113.07 | 4981.00 2014-01-15 01:56:00 | 4981.35 | 4981.35 | 4976.00 | 4976.00 | 3.35 | 16682.91 | 4979.97 2014-01-15 01:57:00 | 4979.79 | 4980.38 | 4979.79 | 4980.38 | 2.35 | 11698.51 | 4980.21 2014-01-15 01:58:00 | 4981.00 | 4981.00 | 4980.00 | 4981.00 | 1.27 | 6345.73 | 4980.95 2014-01-15 01:59:00 | 4978.82 | 4979.80 | 4978.82 | 4979.80 | 0.50 | 2489.66 | 4979.31 2014-01-15 02:00:00 | 4981.00 | 4981.00 | 4981.00 | 4981.00 | 0.10 | 498.10 | 4981.00 2014-01-15 02:01:00 | 4981.00 | 4983.00 | 4981.00 | 4983.00 | 2.54 | 12672.72 | 4981.41 2014-01-15 02:02:00 | 4984.00 | 4996.00 | 4984.00 | 4996.00 | 20.40 | 101781.17 | 4988.78 2014-01-15 02:03:00 | 4989.01 | 4994.18 | 4987.38 | 4989.74 | 5.28 | 26362.89 | 4990.14 2014-01-15 02:04:00 | 4994.17 | 4994.17 | 4989.00 | 4989.00 | 4.08 | 20336.46 | 4989.32 2014-01-15 02:05:00 | 4989.00 | 4995.36 | 4982.67 | 4983.27 | 6.45 | 32183.69 | 4988.95 2014-01-15 02:06:00 | . | . | . | . | . | . | . 2014-01-15 02:07:00 | 4990.99 | 4991.88 | 4990.99 | 4991.88 | 1.15 | 5759.68 | 4991.06 2014-01-15 02:08:00 | 4991.50 | 4991.50 | 4990.37 | 4990.37 | 0.16 | 798.55 | 4990.94 2014-01-15 02:09:00 | 4990.00 | 4994.00 | 4990.00 | 4994.00 | 3.43 | 17133.89 | 4990.94 2014-01-15 02:10:00 | 4993.99 | 4993.99 | 4986.61 | 4986.61 | 1.93 | 9626.99 | 4990.66 2014-01-15 02:11:00 | 4985.01 | 4989.99 | 4984.80 | 4985.00 | 4.21 | 20974.11 | 4985.53 2014-01-15 02:12:00 | 4987.99 | 4987.99 | 4981.50 | 4986.95 | 21.62 | 107757.00 | 4984.60 2014-01-15 02:13:00 | 4983.00 | 4983.50 | 4981.50 | 4983.50 | 2.76 | 13749.08 | 4981.55 2014-01-15 02:14:00 | 4984.99 | 4994.00 | 4984.99 | 4994.00 | 3.09 | 15400.58 | 4990.47 2014-01-15 02:15:00 | 4985.02 | 4990.00 | 4985.02 | 4990.00 | 5.21 | 26012.37 | 4989.90 2014-01-15 02:16:00 | 4985.02 | 4985.02 | 4985.02 | 4985.02 | 0.02 | 99.70 | 4985.02 2014-01-15 02:17:00 | 4985.04 | 4986.00 | 4985.00 | 4986.00 | 4.37 | 21785.57 | 4985.26 2014-01-15 02:18:00 | 4986.01 | 4986.01 | 4985.00 | 4985.00 | 11.36 | 56635.02 | 4985.04 2014-01-15 02:19:00 | 4983.50 | 4983.50 | 4983.49 | 4983.50 | 5.92 | 29522.24 | 4983.50 2014-01-15 02:20:00 | 4982.01 | 4982.01 | 4982.01 | 4982.01 | 0.06 | 298.92 | 4982.01 2014-01-15 02:21:00 | 4982.02 | 4982.02 | 4982.02 | 4982.02 | 0.20 | 996.40 | 4982.02 2014-01-15 02:22:00 | 4982.04 | 4983.72 | 4982.04 | 4983.72 | 0.91 | 4548.64 | 4982.08 2014-01-15 02:23:00 | 4984.98 | 4984.98 | 4982.00 | 4982.00 | 3.20 | 15942.77 | 4982.12 2014-01-15 02:24:00 | 4983.72 | 4983.73 | 4983.72 | 4983.72 | 0.34 | 1704.43 | 4983.72 2014-01-15 02:25:00 | 4984.98 | 4985.00 | 4984.98 | 4985.00 | 6.46 | 32198.05 | 4984.99 2014-01-15 02:26:00 | 4985.00 | 4985.00 | 4985.00 | 4985.00 | 0.05 | 234.30 | 4985.00 2014-01-15 02:27:00 | 4989.99 | 4990.00 | 4989.99 | 4990.00 | 1.00 | 4989.99 | 4989.99 2014-01-15 02:28:00 | 4988.00 | 4988.00 | 4985.00 | 4985.00 | 2.00 | 9966.80 | 4985.89 2014-01-15 02:29:00 | 4987.60 | 4987.60 | 4987.59 | 4987.59 | 0.88 | 4394.07 | 4987.60 2014-01-15 02:30:00 | . | . | . | . | . | . | . 2014-01-15 02:31:00 | 4990.00 | 4990.00 | 4989.10 | 4990.00 | 6.98 | 34835.07 | 4989.98 2014-01-15 02:32:00 | 4991.00 | 4995.00 | 4991.00 | 4995.00 | 7.21 | 35996.33 | 4993.94 2014-01-15 02:33:00 | 4995.00 | 4995.00 | 4992.99 | 4992.99 | 4.14 | 20652.71 | 4994.61 2014-01-15 02:34:00 | 4992.99 | 4995.00 | 4992.00 | 4995.00 | 3.00 | 14956.94 | 4993.97 2014-01-15 02:35:00 | 4993.10 | 4996.00 | 4993.00 | 4995.00 | 6.97 | 34806.98 | 4995.26 2014-01-15 02:36:00 | 4998.00 | 4998.00 | 4995.00 | 4995.00 | 6.09 | 30432.54 | 4995.49 2014-01-15 02:37:00 | 4990.00 | 4990.00 | 4990.00 | 4990.00 | 0.50 | 2495.00 | 4990.00 2014-01-15 02:38:00 | 4993.99 | 4995.00 | 4993.99 | 4995.00 | 1.80 | 8989.47 | 4994.15 2014-01-15 02:39:00 | 4991.00 | 4995.00 | 4989.00 | 4989.01 | 8.06 | 40260.66 | 4992.64 2014-01-15 02:40:00 | 4992.10 | 4992.10 | 4985.00 | 4985.00 | 19.62 | 97880.22 | 4988.29 2014-01-15 02:41:00 | 4985.00 | 4994.88 | 4985.00 | 4990.00 | 9.10 | 45376.46 | 4988.07 2014-01-15 02:42:00 | 4989.10 | 4990.01 | 4989.00 | 4989.00 | 1.10 | 5478.05 | 4989.11 2014-01-15 02:43:00 | 4989.10 | 4990.00 | 4989.10 | 4989.21 | 5.85 | 29189.82 | 4989.71 2014-01-15 02:44:00 | 4990.00 | 4993.09 | 4990.00 | 4993.00 | 1.90 | 9487.56 | 4990.83 2014-01-15 02:45:00 | 4993.02 | 4995.01 | 4993.02 | 4995.01 | 3.81 | 19018.08 | 4994.24 2014-01-15 02:46:00 | 4995.02 | 4999.00 | 4995.02 | 4998.99 | 5.61 | 28041.41 | 4998.47 2014-01-15 02:47:00 | 4998.99 | 4999.00 | 4998.99 | 4999.00 | 8.30 | 41481.70 | 4999.00 2014-01-15 02:48:00 | 4999.95 | 5001.00 | 4998.01 | 5001.00 | 21.91 | 109534.20 | 4999.96 2014-01-15 02:49:00 | 5001.00 | 5009.00 | 5001.00 | 5006.00 | 17.59 | 88028.23 | 5005.30 2014-01-15 02:50:00 | 5008.99 | 5010.00 | 5000.00 | 5010.00 | 14.10 | 70608.68 | 5007.71 2014-01-15 02:51:00 | 5009.60 | 5010.01 | 5001.21 | 5001.21 | 15.51 | 77707.85 | 5009.21 2014-01-15 02:52:00 | 5007.60 | 5010.00 | 5002.00 | 5003.00 | 18.61 | 93120.76 | 5004.61 2014-01-15 02:53:00 | 5003.00 | 5007.89 | 5001.11 | 5007.89 | 9.89 | 49489.89 | 5003.02 2014-01-15 02:54:00 | 5001.12 | 5001.12 | 5000.00 | 5000.00 | 8.91 | 44560.19 | 5000.58 2014-01-15 02:55:00 | 5000.00 | 5003.00 | 5000.00 | 5000.00 | 1.82 | 9086.92 | 5001.06 2014-01-15 02:56:00 | 5000.00 | 5002.99 | 5000.00 | 5002.99 | 2.13 | 10670.98 | 5002.80 2014-01-15 02:57:00 | 5002.00 | 5003.00 | 5002.00 | 5002.00 | 8.82 | 44142.86 | 5002.59 2014-01-15 02:58:00 | 4998.00 | 5002.00 | 4998.00 | 5001.99 | 1.15 | 5741.39 | 5001.21 2014-01-15 02:59:00 | 4999.59 | 5000.18 | 4998.00 | 4998.02 | 5.23 | 26151.01 | 4998.28 2014-01-15 03:00:00 | 4998.02 | 4998.02 | 4997.99 | 4997.99 | 5.64 | 28188.79 | 4998.01 2014-01-15 03:01:00 | 4995.00 | 5000.00 | 4995.00 | 4999.75 | 5.34 | 26666.11 | 4996.46 2014-01-15 03:02:00 | 5000.00 | 5001.99 | 4998.00 | 5000.02 | 15.53 | 77652.67 | 5000.17 2014-01-15 03:03:00 | 5000.00 | 5001.96 | 5000.00 | 5001.96 | 9.52 | 47587.54 | 5000.27 2014-01-15 03:04:00 | 4991.00 | 5000.00 | 4986.00 | 4986.00 | 12.35 | 61635.78 | 4989.14 2014-01-15 03:05:00 | 4990.99 | 4990.99 | 4990.97 | 4990.99 | 0.95 | 4746.43 | 4990.99 2014-01-15 03:06:00 | 4989.41 | 4994.39 | 4989.41 | 4994.39 | 2.34 | 11678.71 | 4990.90 2014-01-15 03:07:00 | 4989.00 | 4992.00 | 4986.00 | 4986.00 | 5.84 | 29105.14 | 4988.03 2014-01-15 03:08:00 | . | . | . | . | . | . | . 2014-01-15 03:09:00 | 4991.98 | 4991.98 | 4991.00 | 4991.00 | 0.22 | 1103.16 | 4991.67 2014-01-15 03:10:00 | 4991.00 | 4991.00 | 4991.00 | 4991.00 | 0.26 | 1297.66 | 4991.00 2014-01-15 03:11:00 | 4991.00 | 4991.00 | 4990.98 | 4991.00 | 6.03 | 30100.63 | 4990.98 2014-01-15 03:12:00 | 4992.00 | 4992.69 | 4988.00 | 4988.01 | 3.70 | 18452.43 | 4989.84 2014-01-15 03:13:00 | 4990.00 | 4990.02 | 4990.00 | 4990.02 | 1.49 | 7435.12 | 4990.01 2014-01-15 03:14:00 | . | . | . | . | . | . | . 2014-01-15 03:15:00 | . | . | . | . | . | . | . 2014-01-15 03:16:00 | 4992.00 | 4992.20 | 4992.00 | 4992.20 | 4.31 | 21506.40 | 4992.20 2014-01-15 03:17:00 | 4992.00 | 4992.19 | 4992.00 | 4992.19 | 1.75 | 8756.16 | 4992.11 2014-01-15 03:18:00 | 4993.00 | 4993.00 | 4993.00 | 4993.00 | 0.29 | 1447.97 | 4993.00 2014-01-15 03:19:00 | 4995.00 | 4995.00 | 4995.00 | 4995.00 | 1.00 | 4995.00 | 4995.00 2014-01-15 03:20:00 | 4995.00 | 5000.00 | 4994.22 | 5000.00 | 8.02 | 40072.28 | 4997.79 2014-01-15 03:21:00 | 4994.20 | 4994.50 | 4991.98 | 4991.98 | 4.64 | 23188.31 | 4993.18 2014-01-15 03:22:00 | 4990.01 | 4991.00 | 4990.00 | 4990.00 | 7.00 | 34931.00 | 4990.14 2014-01-15 03:23:00 | 4989.00 | 4991.00 | 4980.00 | 4980.00 | 20.23 | 100820.19 | 4984.68 2014-01-15 03:24:00 | 4985.00 | 4985.00 | 4977.00 | 4977.00 | 36.40 | 181319.02 | 4980.74 2014-01-15 03:25:00 | 4989.00 | 4989.00 | 4976.00 | 4976.00 | 6.67 | 33267.55 | 4985.40 2014-01-15 03:26:00 | 4976.00 | 4985.00 | 4976.00 | 4985.00 | 2.85 | 14197.90 | 4981.72 2014-01-15 03:27:00 | 4985.00 | 4985.00 | 4978.00 | 4978.00 | 10.42 | 51896.77 | 4979.06 2014-01-15 03:28:00 | 4978.00 | 4984.00 | 4978.00 | 4984.00 | 9.16 | 45652.06 | 4981.13 2014-01-15 03:29:00 | 4973.02 | 4983.00 | 4973.01 | 4974.00 | 7.86 | 39138.50 | 4981.99 2014-01-15 03:30:00 | 4975.00 | 4981.00 | 4974.00 | 4974.00 | 9.61 | 47847.08 | 4976.81 2014-01-15 03:31:00 | 4973.01 | 4979.99 | 4966.20 | 4966.20 | 27.15 | 134956.28 | 4971.50 2014-01-15 03:32:00 | 4977.98 | 4979.99 | 4972.00 | 4972.99 | 8.47 | 42159.27 | 4977.48 2014-01-15 03:33:00 | 4966.20 | 4972.99 | 4961.00 | 4966.00 | 9.93 | 49336.66 | 4966.44 2014-01-15 03:34:00 | 4966.00 | 4966.00 | 4960.00 | 4962.17 | 16.93 | 83968.62 | 4960.34 2014-01-15 03:35:00 | 4962.17 | 4965.00 | 4960.00 | 4962.46 | 16.26 | 80713.12 | 4963.60 2014-01-15 03:36:00 | 4962.46 | 4980.00 | 4962.46 | 4980.00 | 13.52 | 67160.96 | 4969.00 2014-01-15 03:37:00 | 4983.00 | 4983.00 | 4972.00 | 4979.52 | 14.13 | 70368.25 | 4980.41 2014-01-15 03:38:00 | 4978.00 | 4987.00 | 4977.00 | 4987.00 | 15.84 | 78841.69 | 4978.64 2014-01-15 03:39:00 | 4986.98 | 4986.98 | 4977.05 | 4978.00 | 5.53 | 27580.33 | 4983.80 2014-01-15 03:40:00 | 4980.00 | 4981.00 | 4978.00 | 4981.00 | 4.71 | 23452.21 | 4979.24 2014-01-15 03:41:00 | 4984.98 | 4986.00 | 4984.98 | 4986.00 | 3.65 | 18192.39 | 4985.58 2014-01-15 03:42:00 | 4985.00 | 4986.00 | 4984.99 | 4986.00 | 3.02 | 15050.36 | 4985.21 2014-01-15 03:43:00 | 4986.00 | 4989.00 | 4986.00 | 4989.00 | 21.86 | 108998.41 | 4986.89 2014-01-15 03:44:00 | 4989.00 | 4990.00 | 4988.98 | 4988.99 | 8.38 | 41831.12 | 4989.40 2014-01-15 03:45:00 | 4987.88 | 4988.99 | 4981.05 | 4987.00 | 2.86 | 14266.45 | 4986.53 2014-01-15 03:46:00 | 4986.99 | 4989.00 | 4980.02 | 4989.00 | 2.34 | 11658.21 | 4984.27 2014-01-15 03:47:00 | 4984.99 | 4985.00 | 4981.00 | 4985.00 | 0.46 | 2291.90 | 4982.39 2014-01-15 03:48:00 | 4985.00 | 4985.01 | 4985.00 | 4985.00 | 1.83 | 9122.56 | 4985.00 2014-01-15 03:49:00 | 4982.01 | 4985.00 | 4977.02 | 4985.00 | 3.67 | 18297.98 | 4981.75 2014-01-15 03:50:00 | 4985.00 | 4986.00 | 4985.00 | 4986.00 | 2.17 | 10834.57 | 4985.99 2014-01-15 03:51:00 | 4986.00 | 4990.60 | 4986.00 | 4990.01 | 29.29 | 146128.28 | 4989.02 2014-01-15 03:52:00 | 4986.01 | 4990.01 | 4986.00 | 4990.01 | 6.00 | 29936.06 | 4989.34 2014-01-15 03:53:00 | 4993.19 | 4998.00 | 4990.13 | 4990.13 | 7.83 | 39108.74 | 4995.37 2014-01-15 03:54:00 | 4995.00 | 4999.99 | 4979.96 | 4980.01 | 15.16 | 75696.97 | 4991.89 2014-01-15 03:55:00 | 4988.79 | 4995.01 | 4988.79 | 4994.63 | 6.61 | 33029.54 | 4993.88 2014-01-15 03:56:00 | 4997.98 | 4997.99 | 4994.63 | 4995.32 | 9.26 | 46249.13 | 4995.05 2014-01-15 03:57:00 | 4995.33 | 4995.33 | 4993.71 | 4995.02 | 8.86 | 44247.45 | 4994.63 2014-01-15 03:58:00 | 4994.70 | 4997.00 | 4994.69 | 4997.00 | 7.27 | 36329.41 | 4995.79 2014-01-15 03:59:00 | 4994.70 | 4999.99 | 4994.67 | 4999.99 | 16.98 | 84855.47 | 4996.49 2014-01-15 04:00:00 | 4997.86 | 5020.00 | 4997.86 | 5001.00 | 65.24 | 326681.04 | 5007.14 2014-01-15 04:01:00 | 5011.94 | 5011.96 | 5011.92 | 5011.95 | 5.64 | 28247.28 | 5011.94 2014-01-15 04:02:00 | 5012.00 | 5016.00 | 5012.00 | 5013.01 | 13.13 | 65826.93 | 5013.86 2014-01-15 04:03:00 | 5015.00 | 5020.00 | 5010.00 | 5010.00 | 30.43 | 152508.33 | 5011.61 2014-01-15 04:04:00 | 5010.00 | 5014.99 | 5010.00 | 5011.00 | 15.54 | 77909.90 | 5012.22 2014-01-15 04:05:00 | 5010.99 | 5015.00 | 5010.99 | 5015.00 | 14.81 | 74243.53 | 5014.42 2014-01-15 04:06:00 | 5013.60 | 5015.00 | 5012.00 | 5012.10 | 8.89 | 44571.10 | 5012.49 2014-01-15 04:07:00 | 5013.00 | 5015.00 | 5012.00 | 5012.00 | 10.27 | 51471.58 | 5013.30 2014-01-15 04:08:00 | . | . | . | . | . | . | . 2014-01-15 04:09:00 | 5010.00 | 5010.00 | 5010.00 | 5010.00 | . | 15.03 | 5010.00 2014-01-15 04:10:00 | 5018.00 | 5018.00 | 5011.00 | 5011.00 | 2.26 | 11315.19 | 5017.82 2014-01-15 04:11:00 | 5012.10 | 5012.60 | 5011.10 | 5012.10 | 9.94 | 49824.76 | 5012.05 2014-01-15 04:12:00 | 5012.10 | 5015.00 | 5010.00 | 5010.00 | 18.70 | 93726.54 | 5011.85 2014-01-15 04:13:00 | 5007.10 | 5012.00 | 5005.00 | 5012.00 | 8.42 | 42193.36 | 5011.09 2014-01-15 04:14:00 | 5012.00 | 5013.00 | 5010.00 | 5010.00 | 7.36 | 36904.69 | 5012.18 2014-01-15 04:15:00 | 5010.81 | 5013.34 | 5010.81 | 5013.34 | 7.89 | 39544.85 | 5012.66 2014-01-15 04:16:00 | 5011.01 | 5017.00 | 5011.01 | 5015.00 | 11.87 | 59540.87 | 5015.23 2014-01-15 04:17:00 | 5015.00 | 5028.00 | 5015.00 | 5028.00 | 23.56 | 118318.71 | 5021.16 2014-01-15 04:18:00 | 5020.02 | 5027.00 | 5020.01 | 5026.00 | 13.07 | 65627.02 | 5022.35 2014-01-15 04:19:00 | 5025.00 | 5025.00 | 5020.00 | 5020.00 | 8.29 | 41641.28 | 5021.26 2014-01-15 04:20:00 | 5019.88 | 5024.00 | 5018.00 | 5024.00 | 8.04 | 40338.61 | 5020.36 2014-01-15 04:21:00 | 5023.99 | 5023.99 | 5020.00 | 5022.00 | 6.24 | 31318.51 | 5021.41 2014-01-15 04:22:00 | 5021.99 | 5022.00 | 5020.00 | 5021.99 | 6.40 | 32110.50 | 5021.19 2014-01-15 04:23:00 | 5022.00 | 5022.00 | 5020.00 | 5022.00 | 5.00 | 25095.47 | 5021.10 2014-01-15 04:24:00 | 5022.00 | 5023.00 | 5016.00 | 5023.00 | 17.99 | 90321.70 | 5020.10 2014-01-15 04:25:00 | 5019.99 | 5024.00 | 5016.00 | 5024.00 | 8.83 | 44327.40 | 5020.66 2014-01-15 04:26:00 | 5024.80 | 5035.00 | 5024.80 | 5035.00 | 29.44 | 148115.88 | 5030.43 2014-01-15 04:27:00 | 5035.00 | 5035.00 | 5030.60 | 5030.60 | 2.01 | 10123.36 | 5033.99 2014-01-15 04:28:00 | 5035.00 | 5035.00 | 5035.00 | 5035.00 | 1.34 | 6731.80 | 5035.00 2014-01-15 04:29:00 | 5031.00 | 5037.00 | 5031.00 | 5037.00 | 9.30 | 46788.68 | 5032.66 2014-01-15 04:30:00 | 5035.00 | 5049.00 | 5035.00 | 5049.00 | 49.87 | 251434.62 | 5041.40 2014-01-15 04:31:00 | 5049.00 | 5051.00 | 5042.80 | 5051.00 | 63.26 | 319342.28 | 5048.41 2014-01-15 04:32:00 | 5050.10 | 5055.00 | 5040.00 | 5050.00 | 39.95 | 201628.94 | 5047.54 2014-01-15 04:33:00 | 5050.00 | 5058.00 | 5050.00 | 5058.00 | 31.34 | 158381.37 | 5053.97 2014-01-15 04:34:00 | 5059.98 | 5080.00 | 5057.00 | 5072.00 | 28.55 | 144576.12 | 5064.67 2014-01-15 04:35:00 | 5075.00 | 5087.95 | 5072.00 | 5085.00 | 104.35 | 530167.22 | 5080.71 2014-01-15 04:36:00 | 5087.95 | 5099.00 | 5085.00 | 5095.00 | 95.57 | 486749.97 | 5093.18 2014-01-15 04:37:00 | 5095.00 | 5098.00 | 5087.95 | 5087.95 | 24.89 | 126684.62 | 5090.80 2014-01-15 04:38:00 | 5087.95 | 5088.58 | 5087.95 | 5087.95 | 5.80 | 29505.34 | 5088.00 2014-01-15 04:39:00 | 5087.95 | 5087.95 | 5080.00 | 5080.00 | 6.93 | 35245.40 | 5083.72 2014-01-15 04:40:00 | 5080.00 | 5087.95 | 5070.00 | 5070.00 | 42.26 | 214652.66 | 5079.33 2014-01-15 04:41:00 | 5072.00 | 5080.00 | 5070.00 | 5079.99 | 4.91 | 24916.38 | 5077.72 2014-01-15 04:42:00 | 5079.99 | 5080.00 | 5051.00 | 5070.00 | 25.91 | 131337.33 | 5069.37 2014-01-15 04:43:00 | 5069.00 | 5070.00 | 5055.10 | 5055.10 | 23.33 | 118221.14 | 5068.00 2014-01-15 04:44:00 | 5055.10 | 5059.01 | 5040.00 | 5055.20 | 34.37 | 173728.30 | 5054.36 2014-01-15 04:45:00 | 5059.00 | 5070.00 | 5056.00 | 5066.00 | 19.79 | 100250.57 | 5065.72 2014-01-15 04:46:00 | 5066.00 | 5080.00 | 5066.00 | 5075.00 | 37.90 | 192361.75 | 5075.11 2014-01-15 04:47:00 | 5075.00 | 5088.00 | 5075.00 | 5080.00 | 23.40 | 118907.89 | 5081.32 2014-01-15 04:48:00 | 5076.00 | 5079.90 | 5070.00 | 5070.00 | 5.06 | 25655.27 | 5074.22 2014-01-15 04:49:00 | 5070.00 | 5075.07 | 5070.00 | 5075.00 | 9.15 | 46380.98 | 5071.73 2014-01-15 04:50:00 | 5070.00 | 5074.99 | 5068.12 | 5070.00 | 13.98 | 70888.45 | 5071.43 2014-01-15 04:51:00 | 5070.00 | 5070.00 | 5056.00 | 5056.00 | 32.65 | 165248.12 | 5061.66 2014-01-15 04:52:00 | 5056.00 | 5056.00 | 5055.20 | 5056.00 | 2.04 | 10319.17 | 5055.94 2014-01-15 04:53:00 | 5056.00 | 5060.00 | 5056.00 | 5060.00 | 3.34 | 16887.44 | 5056.12 2014-01-15 04:54:00 | . | . | . | . | . | . | . 2014-01-15 04:55:00 | 5058.00 | 5058.00 | 5056.00 | 5056.00 | 10.00 | 50561.85 | 5056.18 2014-01-15 04:56:00 | 5056.00 | 5056.00 | 5050.00 | 5056.00 | 14.28 | 72171.33 | 5053.31 2014-01-15 04:57:00 | 5055.00 | 5059.99 | 5051.00 | 5058.00 | 42.81 | 216437.21 | 5055.41 2014-01-15 04:58:00 | 5058.00 | 5075.00 | 5055.00 | 5075.00 | 51.77 | 262262.11 | 5066.20 2014-01-15 04:59:00 | 5075.00 | 5082.88 | 5070.93 | 5080.00 | 28.40 | 144252.14 | 5078.76 2014-01-15 05:00:00 | 5075.00 | 5075.00 | 5060.10 | 5069.00 | 15.27 | 77333.02 | 5065.04 2014-01-15 05:01:00 | 5069.00 | 5080.00 | 5069.00 | 5080.00 | 21.30 | 108053.05 | 5073.63 2014-01-15 05:02:00 | 5080.00 | 5090.00 | 5080.00 | 5090.00 | 20.62 | 104854.75 | 5085.35 2014-01-15 05:03:00 | 5093.00 | 5100.00 | 5091.00 | 5098.00 | 65.49 | 333826.04 | 5097.28 2014-01-15 05:04:00 | 5098.00 | 5100.00 | 5095.00 | 5099.00 | 90.97 | 463890.73 | 5099.55 2014-01-15 05:05:00 | 5096.00 | 5105.00 | 5095.00 | 5100.00 | 64.26 | 327694.44 | 5099.83 2014-01-15 05:06:00 | 5105.00 | 5107.00 | 5096.00 | 5100.00 | 54.93 | 280202.26 | 5100.99 2014-01-15 05:07:00 | 5100.00 | 5105.00 | 5100.00 | 5105.00 | 2.35 | 11972.20 | 5101.07 2014-01-15 05:08:00 | 5106.00 | 5106.00 | 5100.00 | 5105.00 | 7.20 | 36731.47 | 5103.72 2014-01-15 05:09:00 | 5104.40 | 5107.00 | 5102.00 | 5107.00 | 10.44 | 53288.44 | 5104.75 2014-01-15 05:10:00 | 5107.00 | 5109.00 | 5107.00 | 5107.00 | 3.90 | 19930.10 | 5107.66 2014-01-15 05:11:00 | 5109.00 | 5109.00 | 5106.00 | 5106.00 | 7.15 | 36513.49 | 5107.50 2014-01-15 05:12:00 | 5106.00 | 5107.83 | 5103.00 | 5106.99 | 13.05 | 66640.10 | 5106.52 2014-01-15 05:13:00 | 5107.00 | 5110.00 | 5103.00 | 5108.00 | 11.21 | 57267.33 | 5107.23 2014-01-15 05:14:00 | 5108.00 | 5108.00 | 5103.00 | 5107.00 | 13.26 | 67690.60 | 5106.03 2014-01-15 05:15:00 | 5105.00 | 5108.00 | 5100.00 | 5103.03 | 15.19 | 77538.38 | 5104.23 2014-01-15 05:16:00 | 5103.00 | 5103.00 | 5085.00 | 5085.00 | 20.99 | 106902.33 | 5093.74 2014-01-15 05:17:00 | 5091.00 | 5091.00 | 5082.11 | 5082.20 | 38.76 | 197096.35 | 5085.18 2014-01-15 05:18:00 | 5089.00 | 5091.01 | 5088.99 | 5091.01 | 10.55 | 53677.33 | 5089.83 2014-01-15 05:19:00 | 5093.00 | 5100.00 | 5091.00 | 5100.00 | 19.71 | 100460.82 | 5096.69 2014-01-15 05:20:00 | 5100.00 | 5103.99 | 5099.00 | 5103.99 | 14.55 | 74227.75 | 5100.16 2014-01-15 05:21:00 | 5103.99 | 5103.99 | 5099.00 | 5100.00 | 14.26 | 72772.56 | 5101.83 2014-01-15 05:22:00 | 5100.00 | 5100.00 | 5093.00 | 5093.00 | 8.98 | 45766.36 | 5098.18 2014-01-15 05:23:00 | 5093.00 | 5097.99 | 5090.01 | 5097.00 | 15.04 | 76622.50 | 5093.23 2014-01-15 05:24:00 | 5097.00 | 5099.00 | 5090.01 | 5096.00 | 5.53 | 28166.59 | 5097.10 2014-01-15 05:25:00 | 5097.00 | 5098.00 | 5096.00 | 5098.00 | 9.06 | 46183.10 | 5097.47 2014-01-15 05:26:00 | 5098.00 | 5098.00 | 5094.02 | 5096.00 | 19.18 | 97715.51 | 5094.92 2014-01-15 05:27:00 | 5096.00 | 5097.00 | 5094.02 | 5097.00 | 35.31 | 179878.32 | 5094.40 2014-01-15 05:28:00 | 5097.00 | 5100.00 | 5094.02 | 5100.00 | 85.27 | 434694.95 | 5097.92 2014-01-15 05:29:00 | 5102.00 | 5117.00 | 5102.00 | 5117.00 | 27.59 | 141005.47 | 5110.38 2014-01-15 05:30:00 | 5119.00 | 5130.00 | 5113.61 | 5130.00 | 27.69 | 141831.93 | 5121.77 2014-01-15 05:31:00 | 5130.60 | 5137.00 | 5130.60 | 5134.00 | 23.17 | 118986.22 | 5134.91 2014-01-15 05:32:00 | 5134.00 | 5140.00 | 5121.00 | 5121.00 | 61.39 | 315227.61 | 5134.92 2014-01-15 05:33:00 | 5121.00 | 5135.00 | 5121.00 | 5128.17 | 16.54 | 84784.06 | 5127.24 2014-01-15 05:34:00 | 5124.00 | 5145.00 | 5124.00 | 5137.80 | 31.04 | 159350.01 | 5133.37 2014-01-15 05:35:00 | 5137.80 | 5137.80 | 5125.00 | 5135.00 | 25.67 | 131788.44 | 5133.15 2014-01-15 05:36:00 | 5134.00 | 5136.00 | 5126.00 | 5131.00 | 42.99 | 220674.46 | 5133.16 2014-01-15 05:37:00 | 5131.00 | 5134.74 | 5126.00 | 5130.00 | 29.44 | 151081.06 | 5132.18 2014-01-15 05:38:00 | 5130.00 | 5134.00 | 5120.00 | 5125.00 | 40.64 | 208273.60 | 5125.47 2014-01-15 05:39:00 | 5120.00 | 5125.00 | 5109.00 | 5119.00 | 19.35 | 99024.79 | 5118.62 2014-01-15 05:40:00 | 5119.00 | 5124.00 | 5110.00 | 5124.00 | 35.17 | 179963.92 | 5117.26 2014-01-15 05:41:00 | 5124.00 | 5135.00 | 5120.00 | 5120.00 | 46.06 | 235916.08 | 5122.37 2014-01-15 05:42:00 | 5121.00 | 5130.00 | 5121.00 | 5121.00 | 6.44 | 32981.66 | 5123.76 2014-01-15 05:43:00 | 5126.00 | 5126.12 | 5120.00 | 5124.00 | 53.42 | 273583.70 | 5121.37 2014-01-15 05:44:00 | 5121.00 | 5124.00 | 5120.00 | 5121.00 | 60.08 | 307625.51 | 5120.35 2014-01-15 05:45:00 | 5120.00 | 5121.00 | 5120.00 | 5120.00 | 49.70 | 254496.74 | 5120.25 2014-01-15 05:46:00 | 5120.00 | 5121.00 | 5116.00 | 5118.00 | 60.05 | 307442.79 | 5119.87 2014-01-15 05:47:00 | 5120.00 | 5120.00 | 5100.00 | 5100.00 | 45.81 | 233925.31 | 5106.87 2014-01-15 05:48:00 | 5116.00 | 5116.00 | 5098.96 | 5100.00 | 11.05 | 56369.79 | 5101.34 2014-01-15 05:49:00 | 5100.00 | 5100.00 | 5095.00 | 5095.00 | 21.97 | 112049.61 | 5099.42 2014-01-15 05:50:00 | 5094.00 | 5094.00 | 5085.02 | 5090.00 | 30.51 | 155301.60 | 5090.02 2014-01-15 05:51:00 | 5088.00 | 5090.00 | 5085.01 | 5087.00 | 18.93 | 96303.30 | 5087.88 2014-01-15 05:52:00 | 5085.01 | 5087.00 | 5080.00 | 5085.00 | 40.40 | 205360.58 | 5083.81 2014-01-15 05:53:00 | 5085.00 | 5088.00 | 5085.00 | 5088.00 | 34.48 | 175422.27 | 5087.65 2014-01-15 05:54:00 | 5087.00 | 5088.00 | 5086.00 | 5087.00 | 5.67 | 28823.05 | 5087.02 2014-01-15 05:55:00 | 5087.00 | 5088.00 | 5086.00 | 5086.00 | 13.55 | 68928.35 | 5087.34 2014-01-15 05:56:00 | 5088.00 | 5099.00 | 5088.00 | 5090.10 | 27.59 | 140441.88 | 5089.58 2014-01-15 05:57:00 | 5091.99 | 5095.00 | 5091.00 | 5095.00 | 0.84 | 4282.42 | 5092.06 2014-01-15 05:58:00 | 5095.00 | 5100.00 | 5093.00 | 5100.00 | 15.75 | 80254.71 | 5097.15 2014-01-15 05:59:00 | 5100.00 | 5106.00 | 5100.00 | 5106.00 | 19.55 | 99708.48 | 5101.48 2014-01-15 06:00:00 | 5107.00 | 5114.00 | 5107.00 | 5114.00 | 6.54 | 33437.98 | 5111.28 2014-01-15 06:01:00 | 5113.00 | 5114.00 | 5110.10 | 5112.00 | 4.50 | 23015.09 | 5112.19 2014-01-15 06:02:00 | 5112.81 | 5117.00 | 5112.80 | 5115.00 | 18.99 | 97143.73 | 5115.52 2014-01-15 06:03:00 | 5113.00 | 5113.00 | 5110.00 | 5110.00 | 7.84 | 40057.49 | 5111.98 2014-01-15 06:04:00 | 5106.00 | 5110.00 | 5100.00 | 5100.00 | 22.63 | 115452.54 | 5101.30 2014-01-15 06:05:00 | 5100.00 | 5100.00 | 5092.03 | 5098.00 | 5.40 | 27534.96 | 5098.12 2014-01-15 06:06:00 | 5098.00 | 5100.00 | 5098.00 | 5098.00 | 11.53 | 58791.04 | 5099.40 2014-01-15 06:07:00 | 5099.00 | 5100.00 | 5099.00 | 5100.00 | 22.11 | 112742.16 | 5099.38 2014-01-15 06:08:00 | 5100.00 | 5100.00 | 5099.00 | 5100.00 | 35.88 | 182952.34 | 5099.72 2014-01-15 06:09:00 | 5100.00 | 5100.00 | 5099.00 | 5100.00 | 14.80 | 75469.50 | 5099.98 2014-01-15 06:10:00 | 5100.00 | 5100.00 | 5095.00 | 5100.00 | 5.10 | 25987.64 | 5099.61 2014-01-15 06:11:00 | 5100.00 | 5118.00 | 5100.00 | 5102.10 | 13.80 | 70524.19 | 5110.82 2014-01-15 06:12:00 | 5102.10 | 5103.00 | 5102.10 | 5103.00 | 0.06 | 306.15 | 5102.55 2014-01-15 06:13:00 | 5108.00 | 5108.00 | 5106.26 | 5107.55 | 6.95 | 35477.54 | 5106.89 2014-01-15 06:14:00 | 5108.00 | 5111.00 | 5107.60 | 5107.60 | 3.88 | 19821.54 | 5108.64 2014-01-15 06:15:00 | 5107.60 | 5115.11 | 5106.00 | 5115.11 | 6.22 | 31766.86 | 5110.50 2014-01-15 06:16:00 | 5115.11 | 5118.00 | 5108.00 | 5118.00 | 32.46 | 166076.88 | 5115.88 2014-01-15 06:17:00 | 5118.00 | 5130.12 | 5118.00 | 5130.12 | 26.09 | 133600.03 | 5120.74 2014-01-15 06:18:00 | 5130.00 | 5146.00 | 5130.00 | 5145.00 | 15.93 | 81854.12 | 5137.07 2014-01-15 06:19:00 | 5145.00 | 5149.00 | 5142.00 | 5142.00 | 18.96 | 97573.67 | 5146.56 2014-01-15 06:20:00 | 5142.00 | 5144.00 | 5120.10 | 5128.00 | 26.74 | 137409.74 | 5139.69 2014-01-15 06:21:00 | 5128.00 | 5134.00 | 5125.20 | 5125.20 | 10.02 | 51398.03 | 5130.57 2014-01-15 06:22:00 | 5125.20 | 5143.00 | 5125.20 | 5140.00 | 37.41 | 192158.12 | 5136.68 2014-01-15 06:23:00 | 5140.00 | 5140.00 | 5130.00 | 5137.00 | 9.28 | 47631.77 | 5132.18 2014-01-15 06:24:00 | 5137.00 | 5143.00 | 5132.00 | 5143.00 | 30.80 | 158262.23 | 5138.38 2014-01-15 06:25:00 | 5142.00 | 5144.00 | 5140.00 | 5140.00 | 34.24 | 176058.67 | 5141.90 2014-01-15 06:26:00 | 5140.01 | 5144.00 | 5140.00 | 5141.00 | 21.72 | 111640.97 | 5140.24 2014-01-15 06:27:00 | 5140.10 | 5145.00 | 5140.00 | 5140.00 | 33.72 | 173332.45 | 5140.65 2014-01-15 06:28:00 | 5140.60 | 5140.60 | 5133.00 | 5133.00 | 8.10 | 41621.86 | 5138.50 2014-01-15 06:29:00 | 5133.00 | 5138.00 | 5120.00 | 5125.20 | 20.92 | 107336.90 | 5132.05 2014-01-15 06:30:00 | 5133.00 | 5138.00 | 5125.20 | 5132.00 | 19.04 | 97743.04 | 5132.48 2014-01-15 06:31:00 | 5128.88 | 5138.00 | 5126.10 | 5138.00 | 24.37 | 125094.73 | 5133.99 2014-01-15 06:32:00 | 5138.00 | 5140.00 | 5130.00 | 5130.00 | 11.60 | 59572.67 | 5134.69 2014-01-15 06:33:00 | 5131.00 | 5131.00 | 5121.00 | 5121.00 | 38.30 | 196454.37 | 5128.82 2014-01-15 06:34:00 | 5120.22 | 5121.00 | 5111.00 | 5111.00 | 10.48 | 53634.45 | 5119.26 2014-01-15 06:35:00 | 5111.00 | 5111.00 | 5090.11 | 5100.00 | 34.04 | 173601.61 | 5099.33 2014-01-15 06:36:00 | 5096.00 | 5100.00 | 5090.11 | 5100.00 | 14.26 | 72715.51 | 5098.91 2014-01-15 06:37:00 | 5100.00 | 5101.00 | 5093.00 | 5101.00 | 11.81 | 60241.20 | 5099.57 2014-01-15 06:38:00 | 5098.00 | 5101.00 | 5093.89 | 5098.00 | 14.54 | 74088.42 | 5094.79 2014-01-15 06:39:00 | 5095.00 | 5099.00 | 5085.00 | 5085.00 | 21.59 | 109881.29 | 5089.92 2014-01-15 06:40:00 | 5082.00 | 5099.99 | 5074.00 | 5099.99 | 31.09 | 157946.32 | 5080.62 2014-01-15 06:41:00 | 5084.00 | 5094.00 | 5080.00 | 5094.00 | 2.70 | 13744.55 | 5084.92 2014-01-15 06:42:00 | 5085.00 | 5094.00 | 5082.00 | 5094.00 | 11.37 | 57847.83 | 5087.76 2014-01-15 06:43:00 | 5094.00 | 5100.00 | 5083.00 | 5100.00 | 13.07 | 66576.45 | 5093.06 2014-01-15 06:44:00 | 5095.00 | 5100.00 | 5085.00 | 5099.24 | 18.33 | 93388.86 | 5096.25 2014-01-15 06:45:00 | 5099.00 | 5101.00 | 5090.00 | 5100.00 | 17.64 | 89880.38 | 5096.70 2014-01-15 06:46:00 | 5100.00 | 5100.00 | 5090.00 | 5100.00 | 20.03 | 102067.31 | 5095.47 2014-01-15 06:47:00 | 5099.00 | 5105.60 | 5095.00 | 5100.00 | 28.50 | 145361.48 | 5099.87 2014-01-15 06:48:00 | 5101.00 | 5101.00 | 5100.00 | 5100.77 | 3.14 | 16029.72 | 5100.13 2014-01-15 06:49:00 | 5100.00 | 5105.00 | 5100.00 | 5100.00 | 3.91 | 19942.73 | 5100.44 2014-01-15 06:50:00 | 5100.01 | 5105.00 | 5100.00 | 5100.00 | 8.47 | 43187.40 | 5100.07 2014-01-15 06:51:00 | 5097.00 | 5097.00 | 5085.00 | 5090.08 | 15.57 | 79262.47 | 5090.72 2014-01-15 06:52:00 | 5090.08 | 5093.00 | 5084.00 | 5090.00 | 2.21 | 11245.36 | 5090.70 2014-01-15 06:53:00 | 5087.12 | 5092.00 | 5082.00 | 5084.00 | 9.58 | 48716.93 | 5084.21 2014-01-15 06:54:00 | 5085.00 | 5085.01 | 5084.00 | 5085.00 | 4.07 | 20689.98 | 5084.78 2014-01-15 06:55:00 | 5085.00 | 5085.10 | 5085.00 | 5085.10 | 1.57 | 7988.61 | 5085.04 2014-01-15 06:56:00 | 5083.01 | 5089.00 | 5083.01 | 5088.88 | 5.87 | 29856.43 | 5084.54 2014-01-15 06:57:00 | 5086.60 | 5088.00 | 5086.00 | 5086.20 | 3.29 | 16723.28 | 5086.16 2014-01-15 06:58:00 | 5086.00 | 5088.00 | 5083.01 | 5083.01 | 7.49 | 38093.93 | 5085.29 2014-01-15 06:59:00 | 5088.00 | 5091.80 | 5085.00 | 5085.00 | 1.94 | 9844.81 | 5087.76 2014-01-15 07:00:00 | 5083.02 | 5085.00 | 5080.01 | 5085.00 | 15.01 | 76264.11 | 5082.58 2014-01-15 07:01:00 | 5085.00 | 5085.00 | 5080.60 | 5085.00 | 4.63 | 23536.47 | 5083.47 2014-01-15 07:02:00 | 5085.00 | 5085.00 | 5071.00 | 5080.60 | 48.80 | 247913.00 | 5080.70 2014-01-15 07:03:00 | 5080.00 | 5080.60 | 5075.00 | 5075.00 | 19.78 | 100473.04 | 5080.04 2014-01-15 07:04:00 | 5077.44 | 5080.60 | 5075.00 | 5080.60 | 11.46 | 58208.39 | 5080.15 2014-01-15 07:05:00 | 5080.60 | 5080.60 | 5076.00 | 5080.60 | 42.52 | 216007.42 | 5080.26 2014-01-15 07:06:00 | 5080.60 | 5091.00 | 5076.00 | 5091.00 | 25.71 | 130599.21 | 5080.50 2014-01-15 07:07:00 | 5090.99 | 5091.00 | 5090.99 | 5091.00 | 2.47 | 12569.67 | 5091.00 2014-01-15 07:08:00 | 5091.00 | 5091.00 | 5089.88 | 5090.00 | 5.83 | 29650.97 | 5090.30 2014-01-15 07:09:00 | 5091.00 | 5092.00 | 5091.00 | 5092.00 | 8.00 | 40718.38 | 5091.07 2014-01-15 07:10:00 | 5093.00 | 5098.00 | 5093.00 | 5095.00 | 3.22 | 16411.49 | 5096.74 2014-01-15 07:11:00 | 5095.00 | 5100.00 | 5094.00 | 5100.00 | 7.32 | 37327.92 | 5098.05 2014-01-15 07:12:00 | 5100.00 | 5100.10 | 5096.20 | 5100.00 | 21.37 | 108960.32 | 5099.94 2014-01-15 07:13:00 | 5100.00 | 5100.00 | 5100.00 | 5100.00 | 4.91 | 25025.70 | 5100.00 2014-01-15 07:14:00 | 5099.00 | 5099.00 | 5093.90 | 5093.90 | 7.23 | 36828.18 | 5095.21 2014-01-15 07:15:00 | 5093.10 | 5098.40 | 5093.00 | 5093.00 | 11.32 | 57640.32 | 5093.25 2014-01-15 07:16:00 | 5092.00 | 5097.00 | 5092.00 | 5097.00 | 2.97 | 15107.26 | 5093.48 2014-01-15 07:17:00 | 5093.10 | 5096.00 | 5092.00 | 5096.00 | 8.17 | 41621.32 | 5093.79 2014-01-15 07:18:00 | 5095.02 | 5095.02 | 5086.11 | 5086.11 | 4.98 | 25332.79 | 5091.00 2014-01-15 07:19:00 | 5090.00 | 5090.00 | 5090.00 | 5090.00 | 1.40 | 7126.00 | 5090.00 2014-01-15 07:20:00 | 5086.20 | 5086.20 | 5085.00 | 5086.20 | 4.75 | 24171.02 | 5085.42 2014-01-15 07:21:00 | 5086.20 | 5086.20 | 5080.00 | 5080.00 | 13.29 | 67571.82 | 5084.41 2014-01-15 07:22:00 | 5081.00 | 5081.00 | 5077.00 | 5079.00 | 8.33 | 42325.54 | 5079.27 2014-01-15 07:23:00 | 5077.10 | 5079.00 | 5077.00 | 5079.00 | 8.32 | 42278.91 | 5078.55 2014-01-15 07:24:00 | 5080.00 | 5080.00 | 5079.00 | 5080.00 | 38.86 | 197422.84 | 5079.97 2014-01-15 07:25:00 | 5080.00 | 5080.00 | 5079.00 | 5079.00 | 5.22 | 26489.63 | 5079.51 2014-01-15 07:26:00 | 5078.00 | 5079.00 | 5075.00 | 5075.00 | 24.41 | 123905.75 | 5076.23 2014-01-15 07:27:00 | 5071.00 | 5072.00 | 5070.88 | 5072.00 | 4.85 | 24587.09 | 5071.59 2014-01-15 07:28:00 | 5075.00 | 5075.00 | 5072.03 | 5074.00 | 2.25 | 11402.54 | 5074.56 2014-01-15 07:29:00 | 5074.00 | 5079.00 | 5072.03 | 5079.00 | 30.16 | 153017.72 | 5074.37 2014-01-15 07:30:00 | 5079.00 | 5080.00 | 5075.00 | 5075.00 | 8.13 | 41298.40 | 5079.13 2014-01-15 07:31:00 | 5080.00 | 5080.00 | 5077.00 | 5077.00 | 3.21 | 16326.48 | 5079.80 2014-01-15 07:32:00 | . | . | . | . | . | . | . 2014-01-15 07:33:00 | 5077.09 | 5077.09 | 5075.00 | 5077.00 | 16.30 | 82748.02 | 5076.88 2014-01-15 07:34:00 | 5078.00 | 5078.00 | 5077.02 | 5077.10 | 3.11 | 15790.52 | 5077.34 2014-01-15 07:35:00 | 5078.00 | 5080.00 | 5078.00 | 5079.88 | 5.19 | 26366.76 | 5079.32 2014-01-15 07:36:00 | 5080.00 | 5089.99 | 5079.88 | 5089.99 | 6.07 | 30866.66 | 5083.44 2014-01-15 07:37:00 | 5088.98 | 5089.99 | 5086.00 | 5086.00 | 2.56 | 13025.27 | 5088.00 2014-01-15 07:38:00 | 5086.00 | 5090.00 | 5081.00 | 5081.00 | 15.67 | 79738.58 | 5088.29 2014-01-15 07:39:00 | 5088.00 | 5089.00 | 5088.00 | 5089.00 | 3.26 | 16578.96 | 5088.69 2014-01-15 07:40:00 | 5090.00 | 5090.00 | 5090.00 | 5090.00 | 2.80 | 14252.00 | 5090.00 2014-01-15 07:41:00 | . | . | . | . | . | . | . 2014-01-15 07:42:00 | 5091.00 | 5091.00 | 5089.99 | 5089.99 | 3.18 | 16171.21 | 5090.09 2014-01-15 07:43:00 | 5088.19 | 5089.00 | 5088.00 | 5089.00 | 1.70 | 8640.66 | 5088.73 2014-01-15 07:44:00 | 5089.00 | 5089.00 | 5089.00 | 5089.00 | 0.89 | 4544.48 | 5089.00 2014-01-15 07:45:00 | 5088.99 | 5093.00 | 5088.99 | 5093.00 | 4.65 | 23682.89 | 5090.90 2014-01-15 07:46:00 | 5095.00 | 5098.00 | 5093.00 | 5097.75 | 5.74 | 29232.86 | 5097.27 2014-01-15 07:47:00 | 5097.75 | 5099.90 | 5097.75 | 5099.90 | 16.02 | 81653.88 | 5098.59 2014-01-15 07:48:00 | 5099.00 | 5104.00 | 5099.00 | 5104.00 | 30.35 | 154844.48 | 5102.46 2014-01-15 07:49:00 | 5103.99 | 5104.00 | 5101.98 | 5104.00 | 6.85 | 34968.40 | 5103.39 2014-01-15 07:50:00 | 5103.96 | 5105.00 | 5101.99 | 5103.99 | 7.32 | 37362.71 | 5104.20 2014-01-15 07:51:00 | 5104.98 | 5109.00 | 5104.98 | 5108.00 | 14.52 | 74121.01 | 5105.46 2014-01-15 07:52:00 | 5107.98 | 5110.00 | 5106.00 | 5107.00 | 20.02 | 102245.40 | 5106.91 2014-01-15 07:53:00 | 5107.00 | 5109.99 | 5105.00 | 5109.99 | 20.31 | 103716.77 | 5106.94 2014-01-15 07:54:00 | 5110.00 | 5113.00 | 5107.00 | 5113.00 | 10.61 | 54219.38 | 5110.70 2014-01-15 07:55:00 | 5112.00 | 5115.00 | 5105.01 | 5113.00 | 18.24 | 93247.34 | 5111.40 2014-01-15 07:56:00 | 5109.00 | 5110.00 | 5105.00 | 5105.00 | 9.53 | 48636.65 | 5106.21 2014-01-15 07:57:00 | 5105.00 | 5105.00 | 5100.00 | 5100.00 | 21.18 | 108027.60 | 5101.66 2014-01-15 07:58:00 | 5104.00 | 5104.96 | 5094.03 | 5100.00 | 7.06 | 36003.10 | 5099.59 2014-01-15 07:59:00 | 5095.00 | 5099.00 | 5091.00 | 5099.00 | 4.39 | 22373.98 | 5095.42 2014-01-15 08:00:00 | 5097.00 | 5119.00 | 5094.00 | 5112.00 | 18.41 | 93922.88 | 5102.29 2014-01-15 08:01:00 | 5112.00 | 5125.00 | 5111.99 | 5125.00 | 35.93 | 183904.18 | 5118.54 2014-01-15 08:02:00 | 5125.00 | 5130.00 | 5120.00 | 5120.01 | 25.94 | 132915.71 | 5123.97 2014-01-15 08:03:00 | 5124.99 | 5124.99 | 5119.99 | 5119.99 | 17.02 | 87138.61 | 5121.28 2014-01-15 08:04:00 | 5120.00 | 5120.00 | 5113.00 | 5113.00 | 6.54 | 33471.87 | 5115.68 2014-01-15 08:05:00 | 5115.00 | 5120.12 | 5110.00 | 5114.40 | 6.32 | 32332.17 | 5115.04 2014-01-15 08:06:00 | 5120.12 | 5120.12 | 5110.00 | 5110.00 | 13.34 | 68258.71 | 5116.84 2014-01-15 08:07:00 | 5110.00 | 5115.00 | 5110.00 | 5115.00 | 6.66 | 34024.88 | 5112.68 2014-01-15 08:08:00 | 5115.00 | 5115.00 | 5111.00 | 5115.00 | 4.83 | 24707.68 | 5113.34 2014-01-15 08:09:00 | 5115.00 | 5115.00 | 5110.00 | 5112.00 | 7.07 | 36159.63 | 5112.35 2014-01-15 08:10:00 | 5111.20 | 5115.00 | 5111.20 | 5115.00 | 5.18 | 26466.17 | 5113.25 2014-01-15 08:11:00 | 5111.20 | 5115.00 | 5111.20 | 5114.00 | 10.65 | 54441.16 | 5111.85 2014-01-15 08:12:00 | 5114.00 | 5116.00 | 5114.00 | 5116.00 | 5.55 | 28398.11 | 5114.93 2014-01-15 08:13:00 | 5116.00 | 5119.00 | 5116.00 | 5118.00 | 10.10 | 51690.88 | 5118.42 2014-01-15 08:14:00 | 5117.90 | 5118.78 | 5116.00 | 5118.00 | 6.58 | 33684.05 | 5117.60 2014-01-15 08:15:00 | 5118.00 | 5120.00 | 5118.00 | 5120.00 | 13.83 | 70817.53 | 5119.09 2014-01-15 08:16:00 | 5120.00 | 5123.20 | 5120.00 | 5122.00 | 4.13 | 21158.55 | 5121.89 2014-01-15 08:17:00 | 5120.00 | 5120.00 | 5120.00 | 5120.00 | 8.48 | 43392.00 | 5120.00 2014-01-15 08:18:00 | 5119.00 | 5119.00 | 5118.00 | 5118.00 | 14.21 | 72706.92 | 5118.04 2014-01-15 08:19:00 | 5119.00 | 5119.00 | 5115.00 | 5118.00 | 6.23 | 31889.85 | 5116.29 2014-01-15 08:20:00 | 5118.00 | 5119.00 | 5118.00 | 5119.00 | 3.77 | 19290.73 | 5118.26 2014-01-15 08:21:00 | 5119.00 | 5119.99 | 5119.00 | 5119.99 | 1.00 | 5119.50 | 5119.50 2014-01-15 08:22:00 | 5119.50 | 5119.50 | 5118.00 | 5118.00 | 3.56 | 18221.27 | 5118.33 2014-01-15 08:23:00 | 5118.00 | 5118.00 | 5118.00 | 5118.00 | 0.60 | 3070.80 | 5118.00 2014-01-15 08:24:00 | 5118.00 | 5118.00 | 5118.00 | 5118.00 | 0.01 | 35.83 | 5118.00 2014-01-15 08:25:00 | 5116.10 | 5116.10 | 5115.00 | 5115.00 | 15.45 | 79010.41 | 5115.27 2014-01-15 08:26:00 | 5115.00 | 5115.00 | 5112.01 | 5115.00 | 2.25 | 11504.75 | 5113.22 2014-01-15 08:27:00 | 5114.00 | 5114.00 | 5110.00 | 5110.00 | 7.99 | 40866.62 | 5112.16 2014-01-15 08:28:00 | 5110.00 | 5112.00 | 5101.00 | 5111.30 | 10.80 | 55135.31 | 5105.12 2014-01-15 08:29:00 | 5105.00 | 5106.00 | 5105.00 | 5106.00 | 1.71 | 8729.56 | 5105.01 2014-01-15 08:30:00 | 5105.00 | 5105.00 | 5101.00 | 5102.00 | 2.21 | 11273.47 | 5101.12 2014-01-15 08:31:00 | 5102.00 | 5102.00 | 5101.00 | 5102.00 | 7.84 | 39999.29 | 5101.30 2014-01-15 08:32:00 | 5102.00 | 5102.00 | 5092.00 | 5100.00 | 17.15 | 87465.71 | 5100.04 2014-01-15 08:33:00 | 5099.00 | 5100.00 | 5099.00 | 5100.00 | 18.05 | 92032.36 | 5099.88 2014-01-15 08:34:00 | 5100.00 | 5109.00 | 5100.00 | 5108.89 | 16.07 | 81955.29 | 5101.48 2014-01-15 08:35:00 | 5109.00 | 5110.90 | 5109.00 | 5110.90 | 13.73 | 70154.57 | 5109.95 2014-01-15 08:36:00 | 5110.00 | 5110.00 | 5106.00 | 5107.20 | 1.73 | 8824.04 | 5106.50 2014-01-15 08:37:00 | 5107.20 | 5107.20 | 5106.00 | 5106.00 | 2.01 | 10258.75 | 5106.40 2014-01-15 08:38:00 | 5107.20 | 5108.00 | 5105.00 | 5105.00 | 1.63 | 8301.62 | 5105.55 2014-01-15 08:39:00 | 5109.88 | 5109.88 | 5105.00 | 5109.00 | 1.86 | 9506.84 | 5108.46 2014-01-15 08:40:00 | . | . | . | . | . | . | . 2014-01-15 08:41:00 | 5109.00 | 5109.00 | 5109.00 | 5109.00 | 1.71 | 8715.95 | 5109.00 2014-01-15 08:42:00 | 5106.00 | 5110.50 | 5106.00 | 5109.00 | 2.80 | 14290.27 | 5109.14 2014-01-15 08:43:00 | 5106.00 | 5106.00 | 5106.00 | 5106.00 | 0.05 | 245.09 | 5106.00 2014-01-15 08:44:00 | 5106.00 | 5106.00 | 5101.00 | 5101.00 | 5.36 | 27348.95 | 5103.37 2014-01-15 08:45:00 | 5101.00 | 5101.00 | 5099.99 | 5100.00 | 8.57 | 43728.99 | 5100.19 2014-01-15 08:46:00 | 5099.99 | 5110.90 | 5099.00 | 5110.90 | 15.81 | 80644.69 | 5101.83 2014-01-15 08:47:00 | 5106.66 | 5106.66 | 5100.00 | 5100.00 | 7.98 | 40709.87 | 5100.85 2014-01-15 08:48:00 | 5100.00 | 5100.00 | 5095.00 | 5095.00 | 3.62 | 18434.61 | 5096.66 2014-01-15 08:49:00 | 5095.00 | 5098.60 | 5095.00 | 5098.60 | 8.67 | 44186.63 | 5098.26 2014-01-15 08:50:00 | 5098.00 | 5099.00 | 5098.00 | 5099.00 | 8.62 | 43939.92 | 5098.62 2014-01-15 08:51:00 | 5099.00 | 5099.00 | 5095.00 | 5099.00 | 8.60 | 43836.76 | 5097.89 2014-01-15 08:52:00 | 5100.00 | 5100.00 | 5095.00 | 5095.00 | 2.53 | 12887.80 | 5098.02 2014-01-15 08:53:00 | 5100.00 | 5105.55 | 5100.00 | 5105.55 | 2.64 | 13471.88 | 5101.05 2014-01-15 08:54:00 | . | . | . | . | . | . | . 2014-01-15 08:55:00 | 5102.00 | 5102.00 | 5095.00 | 5095.00 | 2.52 | 12843.00 | 5096.43 2014-01-15 08:56:00 | 5096.00 | 5096.00 | 5092.20 | 5092.20 | 13.11 | 66768.24 | 5092.92 2014-01-15 08:57:00 | 5097.77 | 5100.00 | 5092.00 | 5092.20 | 5.19 | 26449.51 | 5095.26 2014-01-15 08:58:00 | 5092.20 | 5092.20 | 5092.00 | 5092.00 | 1.61 | 8208.43 | 5092.08 2014-01-15 08:59:00 | 5092.00 | 5092.20 | 5088.00 | 5088.00 | 20.04 | 102046.05 | 5091.61 2014-01-15 09:00:00 | 5087.00 | 5087.00 | 5083.00 | 5083.00 | 17.49 | 88911.39 | 5084.43 2014-01-15 09:01:00 | 5087.00 | 5096.00 | 5082.00 | 5096.00 | 6.44 | 32761.18 | 5087.14 2014-01-15 09:02:00 | 5086.00 | 5093.00 | 5086.00 | 5093.00 | 8.62 | 43858.89 | 5090.40 2014-01-15 09:03:00 | 5090.00 | 5093.00 | 5090.00 | 5093.00 | 0.70 | 3580.35 | 5092.95 2014-01-15 09:04:00 | 5093.00 | 5094.00 | 5088.10 | 5088.10 | 4.51 | 22934.77 | 5090.96 2014-01-15 09:05:00 | 5087.11 | 5090.00 | 5083.10 | 5086.66 | 14.26 | 72506.40 | 5086.03 2014-01-15 09:06:00 | 5086.31 | 5091.89 | 5083.52 | 5091.89 | 17.55 | 89242.96 | 5085.07 2014-01-15 09:07:00 | 5091.89 | 5091.89 | 5087.00 | 5091.00 | 14.92 | 75952.95 | 5090.34 2014-01-15 09:08:00 | 5088.91 | 5091.89 | 5087.27 | 5089.78 | 25.80 | 131280.99 | 5089.40 2014-01-15 09:09:00 | 5091.89 | 5093.00 | 5087.00 | 5087.00 | 7.29 | 37114.00 | 5089.69 2014-01-15 09:10:00 | 5087.00 | 5093.00 | 5085.02 | 5092.00 | 39.06 | 198794.51 | 5089.99 2014-01-15 09:11:00 | 5092.50 | 5093.00 | 5087.70 | 5090.00 | 4.22 | 21501.10 | 5091.43 2014-01-15 09:12:00 | 5092.74 | 5092.86 | 5090.71 | 5092.00 | 18.05 | 91899.74 | 5092.53 2014-01-15 09:13:00 | 5092.00 | 5092.00 | 5089.10 | 5090.00 | 1.15 | 5849.04 | 5090.55 2014-01-15 09:14:00 | 5095.71 | 5098.00 | 5089.33 | 5096.45 | 30.84 | 157076.04 | 5094.08 2014-01-15 09:15:00 | 5090.00 | 5098.00 | 5090.00 | 5097.00 | 15.28 | 77843.55 | 5093.47 2014-01-15 09:16:00 | 5093.00 | 5097.00 | 5089.10 | 5090.00 | 13.99 | 71245.33 | 5091.86 2014-01-15 09:17:00 | 5090.00 | 5096.00 | 5089.10 | 5095.90 | 31.03 | 158079.31 | 5093.75 2014-01-15 09:18:00 | 5092.55 | 5096.00 | 5092.00 | 5096.00 | 48.61 | 247649.36 | 5094.51 2014-01-15 09:19:00 | 5093.00 | 5097.00 | 5091.30 | 5097.00 | 10.66 | 54294.43 | 5094.24 2014-01-15 09:20:00 | 5094.84 | 5097.00 | 5091.11 | 5091.53 | 34.88 | 177658.17 | 5093.70 2014-01-15 09:21:00 | 5091.51 | 5099.99 | 5091.51 | 5097.10 | 5.88 | 29960.46 | 5097.92 2014-01-15 09:22:00 | 5097.11 | 5099.00 | 5092.10 | 5092.10 | 6.78 | 34538.48 | 5097.18 2014-01-15 09:23:00 | 5097.08 | 5097.70 | 5090.10 | 5096.00 | 20.86 | 106237.34 | 5092.39 2014-01-15 09:24:00 | 5096.01 | 5098.00 | 5096.00 | 5096.61 | 3.79 | 19336.87 | 5096.70 2014-01-15 09:25:00 | 5096.02 | 5096.02 | 5095.90 | 5096.00 | 6.75 | 34397.94 | 5095.99 2014-01-15 09:26:00 | 5096.00 | 5096.00 | 5092.11 | 5096.00 | 29.45 | 150016.63 | 5093.94 2014-01-15 09:27:00 | 5096.00 | 5100.00 | 5096.00 | 5099.99 | 5.70 | 29048.52 | 5098.92 2014-01-15 09:28:00 | 5099.98 | 5105.00 | 5099.98 | 5105.00 | 5.22 | 26608.66 | 5102.33 2014-01-15 09:29:00 | 5105.00 | 5107.00 | 5101.00 | 5101.00 | 7.77 | 39681.12 | 5104.34 2014-01-15 09:30:00 | 5102.02 | 5102.02 | 5099.98 | 5102.00 | 6.63 | 33811.02 | 5101.24 2014-01-15 09:31:00 | 5101.00 | 5103.00 | 5099.00 | 5103.00 | 14.24 | 72640.46 | 5101.87 2014-01-15 09:32:00 | 5103.02 | 5107.00 | 5102.03 | 5106.00 | 10.83 | 55275.45 | 5105.33 2014-01-15 09:33:00 | 5106.02 | 5107.00 | 5105.98 | 5106.98 | 11.84 | 60476.24 | 5106.50 2014-01-15 09:34:00 | 5106.91 | 5106.91 | 5104.33 | 5105.00 | 5.23 | 26719.60 | 5105.00 2014-01-15 09:35:00 | 5105.00 | 5109.00 | 5105.00 | 5108.99 | 17.78 | 90827.63 | 5108.70 2014-01-15 09:36:00 | 5108.99 | 5110.00 | 5108.99 | 5110.00 | 12.53 | 64014.81 | 5109.74 2014-01-15 09:37:00 | 5110.00 | 5110.90 | 5109.98 | 5110.90 | 1.55 | 7921.77 | 5110.82 2014-01-15 09:38:00 | 5110.96 | 5115.00 | 5110.95 | 5114.99 | 7.79 | 39800.64 | 5112.48 2014-01-15 09:39:00 | 5115.00 | 5120.00 | 5111.87 | 5111.90 | 26.52 | 135689.16 | 5115.91 2014-01-15 09:40:00 | 5111.91 | 5111.92 | 5110.00 | 5110.00 | 6.69 | 34162.62 | 5110.34 2014-01-15 09:41:00 | 5110.95 | 5124.33 | 5109.96 | 5116.55 | 61.55 | 315020.53 | 5118.29 2014-01-15 09:42:00 | 5119.99 | 5124.00 | 5112.00 | 5121.00 | 23.32 | 119386.61 | 5119.49 2014-01-15 09:43:00 | 5121.00 | 5124.99 | 5116.00 | 5116.00 | 20.79 | 106479.13 | 5122.88 2014-01-15 09:44:00 | 5116.00 | 5122.97 | 5116.00 | 5121.71 | 31.15 | 159515.14 | 5120.21 2014-01-15 09:45:00 | 5117.57 | 5123.00 | 5117.21 | 5120.00 | 33.93 | 173757.12 | 5120.44 2014-01-15 09:46:00 | 5120.00 | 5125.00 | 5117.00 | 5124.99 | 42.38 | 217143.51 | 5123.61 2014-01-15 09:47:00 | 5124.99 | 5124.99 | 5115.00 | 5117.00 | 17.78 | 90999.77 | 5116.95 2014-01-15 09:48:00 | 5116.00 | 5119.84 | 5115.10 | 5117.00 | 80.87 | 413860.11 | 5117.85 2014-01-15 09:49:00 | 5117.00 | 5117.00 | 5109.99 | 5115.00 | 5.16 | 26411.48 | 5115.53 2014-01-15 09:50:00 | 5108.98 | 5115.00 | 5108.98 | 5110.03 | 103.28 | 527962.02 | 5111.85 2014-01-15 09:51:00 | 5110.03 | 5115.00 | 5100.00 | 5100.00 | 44.76 | 228497.65 | 5104.95 2014-01-15 09:52:00 | 5107.93 | 5109.98 | 5100.05 | 5101.54 | 46.09 | 235175.76 | 5102.87 2014-01-15 09:53:00 | 5104.99 | 5105.00 | 5104.00 | 5105.00 | 3.90 | 19898.70 | 5104.85 2014-01-15 09:54:00 | 5103.20 | 5104.00 | 5103.00 | 5104.00 | 3.26 | 16647.64 | 5103.51 2014-01-15 09:55:00 | 5104.00 | 5105.00 | 5100.10 | 5103.00 | 11.01 | 56143.47 | 5101.17 2014-01-15 09:56:00 | 5103.00 | 5105.00 | 5100.10 | 5105.00 | 43.50 | 221986.32 | 5103.25 2014-01-15 09:57:00 | 5104.87 | 5104.88 | 5100.50 | 5104.88 | 13.05 | 66598.61 | 5102.95 2014-01-15 09:58:00 | 5104.90 | 5104.90 | 5101.10 | 5104.67 | 53.81 | 274563.79 | 5102.75 2014-01-15 09:59:00 | 5104.68 | 5104.68 | 5100.10 | 5104.01 | 3.47 | 17715.05 | 5102.26 2014-01-15 10:00:00 | 5103.99 | 5109.98 | 5103.95 | 5109.98 | 21.43 | 109419.57 | 5104.95 2014-01-15 10:01:00 | 5109.98 | 5118.00 | 5109.96 | 5118.00 | 19.78 | 101165.57 | 5114.80 2014-01-15 10:02:00 | 5119.99 | 5121.60 | 5117.00 | 5121.58 | 10.90 | 55785.08 | 5119.78 2014-01-15 10:03:00 | 5121.57 | 5125.00 | 5121.57 | 5122.00 | 11.65 | 59696.47 | 5123.28 2014-01-15 10:04:00 | 5124.90 | 5125.02 | 5122.01 | 5125.02 | 8.00 | 40968.18 | 5124.22 2014-01-15 10:05:00 | 5125.02 | 5131.00 | 5124.03 | 5129.99 | 47.87 | 245522.77 | 5128.73 2014-01-15 10:06:00 | 5126.01 | 5130.00 | 5126.00 | 5126.00 | 14.75 | 75662.08 | 5129.28 2014-01-15 10:07:00 | 5124.00 | 5125.00 | 5119.99 | 5119.99 | 17.80 | 91171.77 | 5121.15 2014-01-15 10:08:00 | 5119.99 | 5129.00 | 5116.83 | 5128.00 | 56.57 | 289796.74 | 5122.98 2014-01-15 10:09:00 | 5128.00 | 5135.00 | 5128.00 | 5130.00 | 15.87 | 81410.75 | 5130.50 2014-01-15 10:10:00 | 5130.01 | 5139.98 | 5130.00 | 5133.00 | 24.24 | 124457.91 | 5135.04 2014-01-15 10:11:00 | 5133.00 | 5138.90 | 5132.96 | 5132.96 | 38.73 | 198958.79 | 5136.81 2014-01-15 10:12:00 | 5132.96 | 5135.00 | 5130.00 | 5131.10 | 11.93 | 61234.94 | 5131.99 2014-01-15 10:13:00 | 5131.00 | 5133.82 | 5130.00 | 5132.34 | 34.44 | 176748.49 | 5132.37 2014-01-15 10:14:00 | 5131.00 | 5132.80 | 5130.00 | 5131.10 | 16.19 | 83061.49 | 5131.05 2014-01-15 10:15:00 | 5131.00 | 5135.00 | 5130.10 | 5133.00 | 15.25 | 78266.49 | 5133.24 2014-01-15 10:16:00 | 5133.00 | 5137.96 | 5130.10 | 5133.50 | 36.56 | 187648.64 | 5133.04 2014-01-15 10:17:00 | 5133.50 | 5136.18 | 5130.00 | 5133.10 | 29.55 | 151669.67 | 5131.95 2014-01-15 10:18:00 | 5133.10 | 5137.96 | 5131.00 | 5133.00 | 8.40 | 43114.47 | 5133.90 2014-01-15 10:19:00 | 5133.00 | 5137.95 | 5133.00 | 5135.00 | 31.46 | 161539.05 | 5135.07 2014-01-15 10:20:00 | 5135.00 | 5137.95 | 5133.64 | 5137.00 | 11.37 | 58396.09 | 5135.53 2014-01-15 10:21:00 | 5134.00 | 5138.00 | 5134.00 | 5138.00 | 19.45 | 99943.18 | 5137.41 2014-01-15 10:22:00 | 5139.00 | 5144.99 | 5138.00 | 5139.53 | 47.14 | 242255.35 | 5139.61 2014-01-15 10:23:00 | 5141.56 | 5144.99 | 5141.56 | 5144.99 | 10.10 | 51966.96 | 5144.23 2014-01-15 10:24:00 | 5144.99 | 5147.63 | 5144.89 | 5145.87 | 14.81 | 76193.50 | 5145.78 2014-01-15 10:25:00 | 5147.90 | 5148.98 | 5145.00 | 5148.80 | 8.75 | 45064.56 | 5147.88 2014-01-15 10:26:00 | 5148.98 | 5156.05 | 5148.98 | 5155.00 | 73.56 | 378873.39 | 5150.33 2014-01-15 10:27:00 | 5154.00 | 5160.00 | 5154.00 | 5160.00 | 27.89 | 143833.51 | 5157.54 2014-01-15 10:28:00 | 5160.16 | 5176.00 | 5160.00 | 5170.00 | 79.83 | 412322.54 | 5165.14 2014-01-15 10:29:00 | 5174.99 | 5196.50 | 5170.00 | 5189.00 | 74.63 | 387014.32 | 5185.64 2014-01-15 10:30:00 | 5188.00 | 5196.50 | 5177.00 | 5191.00 | 38.31 | 198785.97 | 5189.56 2014-01-15 10:31:00 | 5190.00 | 5190.00 | 5180.00 | 5189.00 | 56.63 | 293733.94 | 5186.71 2014-01-15 10:32:00 | 5190.00 | 5195.00 | 5161.00 | 5190.00 | 46.86 | 242828.41 | 5182.00 2014-01-15 10:33:00 | 5193.99 | 5198.80 | 5188.00 | 5191.00 | 36.45 | 189308.68 | 5194.08 2014-01-15 10:34:00 | 5195.00 | 5195.99 | 5191.00 | 5194.96 | 24.18 | 125577.75 | 5194.10 2014-01-15 10:35:00 | 5195.00 | 5198.96 | 5195.00 | 5198.96 | 21.90 | 113821.37 | 5196.61 2014-01-15 10:36:00 | 5198.96 | 5200.00 | 5195.01 | 5195.01 | 97.00 | 504337.62 | 5199.20 2014-01-15 10:37:00 | 5196.00 | 5200.00 | 5194.96 | 5196.10 | 39.13 | 203388.35 | 5197.76 2014-01-15 10:38:00 | 5195.00 | 5199.90 | 5190.00 | 5190.00 | 25.70 | 133508.30 | 5194.47 2014-01-15 10:39:00 | 5190.40 | 5195.00 | 5190.00 | 5193.00 | 19.63 | 101878.62 | 5190.74 2014-01-15 10:40:00 | 5191.10 | 5194.99 | 5190.00 | 5190.00 | 61.38 | 318721.58 | 5192.68 2014-01-15 10:41:00 | 5191.10 | 5194.79 | 5190.00 | 5190.10 | 17.37 | 90202.69 | 5192.72 2014-01-15 10:42:00 | 5190.00 | 5194.00 | 5190.00 | 5192.99 | 24.08 | 125010.89 | 5191.27 2014-01-15 10:43:00 | 5190.10 | 5190.10 | 5185.20 | 5185.20 | 59.97 | 311140.56 | 5188.36 2014-01-15 10:44:00 | 5185.20 | 5190.00 | 5180.00 | 5190.00 | 39.73 | 205940.40 | 5184.02 2014-01-15 10:45:00 | 5189.40 | 5189.40 | 5180.00 | 5180.00 | 25.26 | 130897.58 | 5183.04 2014-01-15 10:46:00 | 5180.00 | 5180.00 | 5172.00 | 5175.00 | 18.55 | 96006.78 | 5176.40 2014-01-15 10:47:00 | 5175.00 | 5189.40 | 5171.92 | 5172.10 | 39.42 | 204016.86 | 5175.60 2014-01-15 10:48:00 | 5174.99 | 5174.99 | 5164.00 | 5164.00 | 17.06 | 88183.59 | 5169.94 2014-01-15 10:49:00 | 5165.00 | 5172.01 | 5165.00 | 5172.01 | 44.84 | 231794.34 | 5169.37 2014-01-15 10:50:00 | 5172.01 | 5174.00 | 5168.00 | 5174.00 | 13.24 | 68468.04 | 5170.91 2014-01-15 10:51:00 | 5172.71 | 5189.41 | 5171.14 | 5185.80 | 85.65 | 443673.79 | 5179.84 2014-01-15 10:52:00 | 5186.18 | 5189.00 | 5180.00 | 5180.00 | 44.65 | 231482.41 | 5184.96 2014-01-15 10:53:00 | 5179.40 | 5185.00 | 5174.40 | 5178.32 | 69.50 | 360074.24 | 5181.15 2014-01-15 10:54:00 | 5177.88 | 5180.00 | 5175.00 | 5175.00 | 10.79 | 55876.10 | 5176.59 2014-01-15 10:55:00 | 5175.00 | 5176.00 | 5170.03 | 5170.03 | 16.28 | 84224.49 | 5173.81 2014-01-15 10:56:00 | 5170.10 | 5170.10 | 5165.00 | 5165.00 | 17.77 | 91874.79 | 5169.06 2014-01-15 10:57:00 | 5168.00 | 5168.00 | 5164.00 | 5168.00 | 13.40 | 69204.91 | 5164.93 2014-01-15 10:58:00 | 5168.00 | 5168.00 | 5166.00 | 5166.00 | 2.18 | 11274.58 | 5167.08 2014-01-15 10:59:00 | 5165.00 | 5165.00 | 5161.00 | 5164.00 | 8.08 | 41728.28 | 5163.75 2014-01-15 11:00:00 | 5165.99 | 5166.02 | 5161.00 | 5163.00 | 5.15 | 26572.63 | 5163.75 2014-01-15 11:01:00 | 5164.00 | 5166.65 | 5160.00 | 5161.00 | 16.45 | 84946.71 | 5162.68 2014-01-15 11:02:00 | 5162.17 | 5166.03 | 5160.00 | 5161.00 | 22.24 | 114779.69 | 5161.89 2014-01-15 11:03:00 | 5161.00 | 5164.87 | 5160.01 | 5161.00 | 29.35 | 151519.08 | 5162.49 2014-01-15 11:04:00 | 5161.00 | 5164.82 | 5160.00 | 5164.00 | 43.77 | 225964.25 | 5162.18 2014-01-15 11:05:00 | 5164.00 | 5164.00 | 5163.10 | 5163.10 | 9.23 | 47676.51 | 5163.71 2014-01-15 11:06:00 | 5163.90 | 5163.90 | 5163.00 | 5163.00 | 6.43 | 33218.17 | 5163.71 2014-01-15 11:07:00 | 5161.00 | 5161.00 | 5160.00 | 5160.00 | 7.67 | 39600.90 | 5160.40 2014-01-15 11:08:00 | 5159.01 | 5159.01 | 5136.98 | 5150.00 | 48.99 | 251982.10 | 5143.44 2014-01-15 11:09:00 | 5143.98 | 5153.79 | 5139.98 | 5151.00 | 25.72 | 132390.63 | 5147.18 2014-01-15 11:10:00 | 5151.00 | 5151.00 | 5143.89 | 5150.00 | 81.61 | 420277.81 | 5149.77 2014-01-15 11:11:00 | 5150.00 | 5155.00 | 5150.00 | 5155.00 | 21.46 | 110506.17 | 5150.36 2014-01-15 11:12:00 | 5155.00 | 5164.00 | 5155.00 | 5163.00 | 14.92 | 76948.09 | 5158.76 2014-01-15 11:13:00 | 5163.90 | 5165.00 | 5163.00 | 5163.03 | 9.51 | 49096.48 | 5164.24 2014-01-15 11:14:00 | 5163.00 | 5163.00 | 5161.00 | 5162.00 | 5.06 | 26095.23 | 5162.26 2014-01-15 11:15:00 | 5163.03 | 5166.99 | 5163.00 | 5163.00 | 25.11 | 129679.33 | 5165.07 2014-01-15 11:16:00 | 5165.09 | 5165.09 | 5145.03 | 5145.03 | 44.29 | 228275.25 | 5154.57 2014-01-15 11:17:00 | 5150.00 | 5150.00 | 5136.00 | 5142.00 | 25.85 | 132982.17 | 5144.58 2014-01-15 11:18:00 | 5139.77 | 5145.00 | 5138.00 | 5140.00 | 18.03 | 92699.39 | 5140.26 2014-01-15 11:19:00 | 5138.10 | 5145.00 | 5136.36 | 5140.01 | 34.35 | 176571.47 | 5140.66 2014-01-15 11:20:00 | 5140.00 | 5144.34 | 5140.00 | 5141.00 | 12.69 | 65257.01 | 5142.40 2014-01-15 11:21:00 | 5144.00 | 5144.00 | 5131.00 | 5131.00 | 29.20 | 149997.58 | 5136.90 2014-01-15 11:22:00 | 5131.01 | 5131.01 | 5120.36 | 5124.98 | 34.94 | 179158.93 | 5127.76 2014-01-15 11:23:00 | 5119.99 | 5144.00 | 5119.99 | 5133.03 | 30.72 | 157692.43 | 5133.55 2014-01-15 11:24:00 | 5135.01 | 5137.94 | 5128.62 | 5130.01 | 27.08 | 139008.54 | 5132.69 2014-01-15 11:25:00 | 5130.01 | 5134.00 | 5127.99 | 5133.98 | 10.94 | 56122.30 | 5131.42 2014-01-15 11:26:00 | 5128.08 | 5134.00 | 5128.07 | 5130.00 | 10.11 | 51863.39 | 5131.43 2014-01-15 11:27:00 | 5130.10 | 5139.00 | 5129.98 | 5135.00 | 18.61 | 95519.14 | 5134.06 2014-01-15 11:28:00 | 5134.88 | 5139.00 | 5133.98 | 5134.00 | 4.64 | 23805.41 | 5136.01 2014-01-15 11:29:00 | 5133.95 | 5135.01 | 5132.88 | 5132.90 | 37.44 | 192200.84 | 5133.43 2014-01-15 11:30:00 | 5133.01 | 5133.98 | 5129.98 | 5130.00 | 7.26 | 37271.07 | 5130.93 2014-01-15 11:31:00 | 5129.91 | 5129.91 | 5122.03 | 5122.05 | 8.13 | 41700.90 | 5126.74 2014-01-15 11:32:00 | 5122.03 | 5122.04 | 5119.00 | 5120.00 | 9.71 | 49705.68 | 5121.66 2014-01-15 11:33:00 | 5120.02 | 5120.02 | 5118.00 | 5118.00 | 25.61 | 131077.94 | 5118.23 2014-01-15 11:34:00 | 5118.00 | 5127.99 | 5115.01 | 5124.00 | 28.63 | 146601.63 | 5120.20 2014-01-15 11:35:00 | 5117.22 | 5123.98 | 5117.22 | 5117.40 | 37.50 | 191944.17 | 5118.24 2014-01-15 11:36:00 | 5121.09 | 5123.67 | 5112.60 | 5114.95 | 12.84 | 65734.73 | 5119.13 2014-01-15 11:37:00 | 5114.90 | 5119.49 | 5109.97 | 5109.97 | 14.14 | 72280.31 | 5111.04 2014-01-15 11:38:00 | 5109.97 | 5109.98 | 5104.96 | 5104.96 | 24.26 | 123868.04 | 5106.91 2014-01-15 11:39:00 | 5101.62 | 5101.62 | 5089.95 | 5089.96 | 36.99 | 188610.60 | 5098.55 2014-01-15 11:40:00 | 5089.96 | 5096.12 | 5089.00 | 5089.00 | 44.55 | 226790.83 | 5091.16 2014-01-15 11:41:00 | 5089.01 | 5089.02 | 5088.00 | 5088.00 | 13.66 | 69504.23 | 5088.90 2014-01-15 11:42:00 | 5084.75 | 5090.00 | 5082.43 | 5090.00 | 20.98 | 106727.43 | 5087.10 2014-01-15 11:43:00 | 5090.00 | 5099.90 | 5090.00 | 5097.00 | 50.68 | 258165.92 | 5093.84 2014-01-15 11:44:00 | 5097.00 | 5097.10 | 5075.20 | 5075.20 | 54.33 | 276388.61 | 5087.59 2014-01-15 11:45:00 | 5089.00 | 5089.00 | 5061.00 | 5069.00 | 69.66 | 353435.03 | 5073.93 2014-01-15 11:46:00 | 5070.00 | 5083.01 | 5069.00 | 5076.30 | 31.24 | 158540.56 | 5075.41 2014-01-15 11:47:00 | 5083.01 | 5083.02 | 5077.91 | 5083.00 | 19.67 | 99981.75 | 5082.18 2014-01-15 11:48:00 | 5080.00 | 5095.00 | 5080.00 | 5095.00 | 55.77 | 283780.33 | 5088.50 2014-01-15 11:49:00 | 5090.01 | 5095.00 | 5089.00 | 5091.48 | 23.05 | 117368.74 | 5092.36 2014-01-15 11:50:00 | 5092.28 | 5120.00 | 5092.28 | 5120.00 | 48.14 | 245778.00 | 5105.59 2014-01-15 11:51:00 | 5120.00 | 5128.00 | 5113.18 | 5125.00 | 32.16 | 164645.52 | 5119.42 2014-01-15 11:52:00 | 5115.95 | 5125.13 | 5110.13 | 5120.00 | 69.58 | 356037.55 | 5117.17 2014-01-15 11:53:00 | 5120.00 | 5127.00 | 5120.00 | 5126.00 | 44.36 | 227342.08 | 5125.28 2014-01-15 11:54:00 | 5125.99 | 5125.99 | 5120.00 | 5120.00 | 12.53 | 64131.22 | 5120.26 2014-01-15 11:55:00 | 5119.99 | 5120.00 | 5112.00 | 5113.00 | 38.66 | 197822.36 | 5116.98 2014-01-15 11:56:00 | 5119.00 | 5119.00 | 5113.00 | 5116.75 | 37.66 | 192607.76 | 5115.06 2014-01-15 11:57:00 | 5117.99 | 5119.00 | 5108.73 | 5110.00 | 36.70 | 187643.84 | 5113.47 2014-01-15 11:58:00 | 5111.61 | 5112.82 | 5108.20 | 5110.00 | 8.62 | 44068.78 | 5110.61 2014-01-15 11:59:00 | 5110.00 | 5110.00 | 5102.00 | 5108.00 | 50.48 | 257745.53 | 5106.10 2014-01-15 12:00:00 | 5102.00 | 5118.00 | 5102.00 | 5117.00 | 13.01 | 66447.88 | 5106.27 2014-01-15 12:01:00 | 5117.00 | 5121.00 | 5112.00 | 5121.00 | 58.63 | 300008.69 | 5117.16 2014-01-15 12:02:00 | 5121.60 | 5124.99 | 5118.00 | 5120.74 | 64.64 | 330971.78 | 5119.99 2014-01-15 12:03:00 | 5119.77 | 5124.96 | 5118.03 | 5120.00 | 11.14 | 57031.81 | 5120.47 2014-01-15 12:04:00 | 5120.00 | 5123.07 | 5119.88 | 5120.00 | 28.58 | 146348.47 | 5120.84 2014-01-15 12:05:00 | 5120.00 | 5123.11 | 5118.01 | 5120.25 | 90.58 | 463778.20 | 5120.38 2014-01-15 12:06:00 | 5120.00 | 5122.50 | 5119.29 | 5119.29 | 8.59 | 43999.47 | 5120.98 2014-01-15 12:07:00 | 5119.00 | 5120.00 | 5117.25 | 5117.25 | 6.96 | 35616.82 | 5118.83 2014-01-15 12:08:00 | 5117.99 | 5117.99 | 5109.00 | 5109.99 | 82.77 | 423199.01 | 5112.70 2014-01-15 12:09:00 | 5109.03 | 5110.00 | 5109.00 | 5110.00 | 7.21 | 36835.75 | 5109.69 2014-01-15 12:10:00 | 5118.51 | 5125.00 | 5109.97 | 5125.00 | 75.79 | 387545.78 | 5113.21 2014-01-15 12:11:00 | 5115.09 | 5119.88 | 5110.00 | 5112.00 | 38.08 | 194738.40 | 5114.33 2014-01-15 12:12:00 | 5112.01 | 5115.00 | 5110.00 | 5110.26 | 40.37 | 206380.19 | 5111.71 2014-01-15 12:13:00 | 5115.00 | 5119.88 | 5115.00 | 5119.88 | 8.31 | 42538.49 | 5117.10 2014-01-15 12:14:00 | 5118.60 | 5120.00 | 5116.00 | 5120.00 | 7.67 | 39238.33 | 5119.16 2014-01-15 12:15:00 | 5120.00 | 5125.00 | 5116.00 | 5124.10 | 56.61 | 289920.65 | 5121.73 2014-01-15 12:16:00 | 5117.01 | 5124.90 | 5117.00 | 5118.00 | 9.58 | 49048.10 | 5119.31 2014-01-15 12:17:00 | 5117.00 | 5122.00 | 5115.00 | 5120.00 | 57.24 | 292973.98 | 5118.25 2014-01-15 12:18:00 | 5120.00 | 5124.00 | 5116.77 | 5123.00 | 68.98 | 353169.85 | 5120.11 2014-01-15 12:19:00 | 5122.74 | 5123.00 | 5116.00 | 5119.00 | 18.12 | 92775.35 | 5119.49 2014-01-15 12:20:00 | 5119.00 | 5119.00 | 5117.00 | 5118.00 | 7.81 | 39988.80 | 5118.24 2014-01-15 12:21:00 | 5118.00 | 5122.00 | 5117.03 | 5122.00 | 27.22 | 139342.68 | 5120.07 2014-01-15 12:22:00 | 5122.00 | 5123.40 | 5118.06 | 5123.40 | 60.98 | 312252.40 | 5120.65 2014-01-15 12:23:00 | 5122.70 | 5123.90 | 5119.04 | 5123.80 | 44.02 | 225485.39 | 5122.34 2014-01-15 12:24:00 | 5123.80 | 5124.00 | 5118.00 | 5122.29 | 57.59 | 294864.32 | 5120.51 2014-01-15 12:25:00 | 5122.13 | 5123.00 | 5118.76 | 5120.00 | 52.69 | 269830.60 | 5120.90 2014-01-15 12:26:00 | 5120.00 | 5122.00 | 5120.00 | 5122.00 | 14.97 | 76662.10 | 5120.02 2014-01-15 12:27:00 | 5119.10 | 5119.10 | 5118.02 | 5118.02 | 2.50 | 12796.13 | 5118.45 2014-01-15 12:28:00 | 5118.02 | 5118.02 | 5110.00 | 5110.00 | 24.01 | 122809.45 | 5114.29 2014-01-15 12:29:00 | 5110.00 | 5119.00 | 5102.00 | 5102.00 | 101.13 | 516810.02 | 5110.25 2014-01-15 12:30:00 | 5102.00 | 5102.00 | 5090.23 | 5100.00 | 52.08 | 265397.39 | 5096.05 2014-01-15 12:31:00 | 5099.66 | 5107.42 | 5090.01 | 5107.42 | 42.53 | 216978.06 | 5101.88 2014-01-15 12:32:00 | 5103.00 | 5109.96 | 5100.00 | 5109.96 | 49.69 | 253695.84 | 5105.88 2014-01-15 12:33:00 | 5101.00 | 5109.96 | 5101.00 | 5103.88 | 43.28 | 220928.90 | 5105.00 2014-01-15 12:34:00 | 5105.00 | 5108.95 | 5102.00 | 5102.95 | 47.32 | 241564.82 | 5105.14 2014-01-15 12:35:00 | 5103.30 | 5108.95 | 5102.77 | 5105.63 | 39.60 | 202159.42 | 5104.65 2014-01-15 12:36:00 | 5105.89 | 5116.00 | 5103.67 | 5116.00 | 36.40 | 185866.41 | 5106.50 2014-01-15 12:37:00 | 5116.00 | 5116.00 | 5104.01 | 5104.01 | 61.62 | 314886.45 | 5110.13 2014-01-15 12:38:00 | 5104.01 | 5113.18 | 5104.01 | 5110.00 | 73.81 | 377169.67 | 5110.08 2014-01-15 12:39:00 | 5106.00 | 5112.99 | 5105.02 | 5109.27 | 35.52 | 181479.42 | 5108.64 2014-01-15 12:40:00 | 5110.00 | 5112.00 | 5105.02 | 5106.16 | 66.69 | 340697.55 | 5108.37 2014-01-15 12:41:00 | 5109.88 | 5111.91 | 5106.16 | 5107.75 | 12.18 | 62216.11 | 5109.73 2014-01-15 12:42:00 | 5110.69 | 5113.00 | 5107.00 | 5113.00 | 7.07 | 36148.67 | 5111.52 2014-01-15 12:43:00 | 5111.00 | 5113.00 | 5108.22 | 5113.00 | 22.22 | 113547.56 | 5110.38 2014-01-15 12:44:00 | 5106.16 | 5113.00 | 5105.02 | 5110.00 | 59.42 | 303519.16 | 5108.20 2014-01-15 12:45:00 | 5107.00 | 5110.00 | 5105.02 | 5110.00 | 37.39 | 190980.34 | 5107.52 2014-01-15 12:46:00 | 5109.00 | 5109.00 | 5105.00 | 5105.00 | 9.23 | 47096.04 | 5105.26 2014-01-15 12:47:00 | 5105.00 | 5105.00 | 5101.00 | 5105.00 | 13.33 | 68000.49 | 5102.84 2014-01-15 12:48:00 | 5105.00 | 5105.00 | 5103.00 | 5103.00 | 15.26 | 77897.62 | 5103.69 2014-01-15 12:49:00 | 5105.00 | 5108.97 | 5102.00 | 5104.17 | 82.46 | 420931.14 | 5104.79 2014-01-15 12:50:00 | 5102.03 | 5108.00 | 5102.03 | 5108.00 | 12.08 | 61656.51 | 5105.28 2014-01-15 12:51:00 | 5105.00 | 5105.00 | 5104.80 | 5105.00 | 2.10 | 10720.50 | 5105.00 2014-01-15 12:52:00 | 5105.00 | 5105.00 | 5100.08 | 5100.10 | 7.26 | 37051.22 | 5100.66 2014-01-15 12:53:00 | 5100.10 | 5100.10 | 5085.03 | 5085.03 | 45.75 | 233004.23 | 5093.55 2014-01-15 12:54:00 | 5092.99 | 5097.03 | 5092.00 | 5097.03 | 5.10 | 25997.89 | 5095.63 2014-01-15 12:55:00 | 5094.00 | 5094.00 | 5083.00 | 5093.00 | 93.62 | 476278.23 | 5087.57 2014-01-15 12:56:00 | 5093.72 | 5105.00 | 5093.40 | 5099.09 | 40.34 | 205689.62 | 5099.41 2014-01-15 12:57:00 | 5094.00 | 5094.00 | 5085.00 | 5088.40 | 80.65 | 410386.15 | 5088.74 2014-01-15 12:58:00 | 5087.77 | 5096.92 | 5084.96 | 5090.39 | 38.66 | 196715.04 | 5088.73 2014-01-15 12:59:00 | 5090.38 | 5095.63 | 5083.00 | 5083.00 | 80.67 | 410697.41 | 5090.95 2014-01-15 13:00:00 | 5083.10 | 5083.90 | 5082.00 | 5083.00 | 14.25 | 72447.82 | 5082.99 2014-01-15 13:01:00 | 5081.00 | 5082.10 | 5073.00 | 5079.06 | 48.34 | 245505.22 | 5079.03 2014-01-15 13:02:00 | 5075.30 | 5079.99 | 5065.00 | 5073.00 | 44.43 | 225374.20 | 5072.91 2014-01-15 13:03:00 | 5073.00 | 5078.00 | 5065.00 | 5066.39 | 23.96 | 121454.43 | 5068.63 2014-01-15 13:04:00 | 5066.00 | 5066.00 | 5060.00 | 5061.00 | 23.54 | 119115.40 | 5060.77 2014-01-15 13:05:00 | 5070.99 | 5077.05 | 5061.47 | 5073.00 | 90.79 | 459987.10 | 5066.77 2014-01-15 13:06:00 | 5073.00 | 5086.67 | 5071.00 | 5084.78 | 22.25 | 113073.89 | 5081.74 2014-01-15 13:07:00 | 5085.02 | 5087.90 | 5065.94 | 5080.00 | 54.56 | 276738.67 | 5072.38 2014-01-15 13:08:00 | 5079.42 | 5079.42 | 5070.00 | 5072.00 | 95.78 | 485977.74 | 5074.11 2014-01-15 13:09:00 | 5072.00 | 5074.00 | 5064.00 | 5064.00 | 31.95 | 161958.58 | 5069.92 2014-01-15 13:10:00 | 5064.10 | 5068.20 | 5060.01 | 5060.01 | 43.42 | 219846.25 | 5063.02 2014-01-15 13:11:00 | 5060.01 | 5065.00 | 5060.00 | 5061.01 | 77.08 | 390323.12 | 5063.61 2014-01-15 13:12:00 | 5061.01 | 5065.00 | 5060.00 | 5060.00 | 15.79 | 79926.97 | 5062.19 2014-01-15 13:13:00 | 5060.20 | 5063.00 | 5060.00 | 5063.00 | 5.10 | 25825.03 | 5060.76 2014-01-15 13:14:00 | 5063.00 | 5064.86 | 5060.01 | 5060.01 | 21.64 | 109505.07 | 5061.48 2014-01-15 13:15:00 | 5060.02 | 5062.99 | 5060.02 | 5060.20 | 5.16 | 26121.53 | 5060.35 2014-01-15 13:16:00 | 5060.20 | 5063.00 | 5060.01 | 5062.00 | 19.49 | 98641.95 | 5060.64 2014-01-15 13:17:00 | 5062.00 | 5065.00 | 5061.02 | 5062.20 | 9.20 | 46554.75 | 5062.50 2014-01-15 13:18:00 | 5062.20 | 5068.20 | 5062.20 | 5065.00 | 19.37 | 98124.04 | 5064.99 2014-01-15 13:19:00 | 5066.00 | 5070.00 | 5066.00 | 5070.00 | 4.26 | 21600.90 | 5067.06 2014-01-15 13:20:00 | 5073.00 | 5073.00 | 5070.00 | 5071.00 | 14.77 | 74920.27 | 5071.43 2014-01-15 13:21:00 | 5071.00 | 5080.00 | 5071.00 | 5080.00 | 23.27 | 118093.42 | 5075.58 2014-01-15 13:22:00 | 5080.00 | 5086.96 | 5080.00 | 5083.00 | 8.13 | 41319.32 | 5084.20 2014-01-15 13:23:00 | 5086.00 | 5095.96 | 5083.80 | 5088.00 | 37.46 | 190691.70 | 5090.54 2014-01-15 13:24:00 | 5094.57 | 5094.96 | 5088.00 | 5094.50 | 63.23 | 322007.72 | 5092.48 2014-01-15 13:25:00 | 5094.50 | 5094.50 | 5090.00 | 5094.00 | 27.71 | 141127.32 | 5092.46 2014-01-15 13:26:00 | 5090.04 | 5094.03 | 5090.00 | 5094.00 | 71.38 | 363487.47 | 5092.07 2014-01-15 13:27:00 | 5090.00 | 5100.00 | 5089.00 | 5100.00 | 13.60 | 69304.36 | 5094.78 2014-01-15 13:28:00 | 5096.90 | 5100.00 | 5095.00 | 5098.00 | 31.97 | 162969.04 | 5097.72 2014-01-15 13:29:00 | 5096.00 | 5098.00 | 5096.00 | 5098.00 | 3.81 | 19396.89 | 5097.74 2014-01-15 13:30:00 | 5098.00 | 5098.00 | 5094.00 | 5095.00 | 40.64 | 207071.32 | 5095.13 2014-01-15 13:31:00 | 5095.00 | 5100.00 | 5095.00 | 5100.00 | 47.40 | 241588.64 | 5097.24 2014-01-15 13:32:00 | 5099.00 | 5099.00 | 5094.00 | 5094.00 | 10.71 | 54579.37 | 5095.16 2014-01-15 13:33:00 | 5095.00 | 5095.00 | 5094.00 | 5094.00 | 54.48 | 277501.25 | 5094.01 2014-01-15 13:34:00 | 5094.00 | 5094.00 | 5083.00 | 5083.00 | 56.62 | 288259.97 | 5090.95 2014-01-15 13:35:00 | 5087.00 | 5087.00 | 5082.00 | 5086.99 | 37.51 | 190677.25 | 5084.05 2014-01-15 13:36:00 | 5086.99 | 5094.00 | 5086.99 | 5094.00 | 5.40 | 27459.72 | 5089.85 2014-01-15 13:37:00 | 5097.00 | 5097.00 | 5093.09 | 5095.60 | 11.94 | 60836.64 | 5095.20 2014-01-15 13:38:00 | 5091.36 | 5096.99 | 5090.00 | 5090.00 | 28.83 | 146819.52 | 5093.13 2014-01-15 13:39:00 | 5094.00 | 5094.08 | 5090.00 | 5094.07 | 31.02 | 157986.11 | 5093.20 2014-01-15 13:40:00 | 5096.99 | 5096.99 | 5089.96 | 5095.00 | 3.07 | 15618.65 | 5092.48 2014-01-15 13:41:00 | 5094.00 | 5095.00 | 5091.01 | 5094.01 | 11.01 | 56055.08 | 5093.14 2014-01-15 13:42:00 | 5093.00 | 5097.05 | 5091.00 | 5097.05 | 33.17 | 168921.19 | 5093.20 2014-01-15 13:43:00 | 5097.05 | 5099.00 | 5094.00 | 5099.00 | 40.27 | 205167.99 | 5094.43 2014-01-15 13:44:00 | 5095.00 | 5099.00 | 5095.00 | 5097.99 | 9.43 | 48072.02 | 5098.32 2014-01-15 13:45:00 | 5097.90 | 5097.99 | 5095.50 | 5097.00 | 6.87 | 35033.63 | 5097.28 2014-01-15 13:46:00 | 5095.00 | 5096.00 | 5094.00 | 5096.00 | 22.02 | 112178.26 | 5094.15 2014-01-15 13:47:00 | 5096.00 | 5096.00 | 5095.10 | 5096.00 | 2.57 | 13096.45 | 5095.89 2014-01-15 13:48:00 | 5096.00 | 5099.00 | 5096.00 | 5098.00 | 3.68 | 18742.96 | 5097.35 2014-01-15 13:49:00 | 5097.90 | 5098.00 | 5095.00 | 5095.10 | 9.03 | 46003.86 | 5096.25 2014-01-15 13:50:00 | 5096.00 | 5098.00 | 5094.00 | 5094.00 | 23.45 | 119477.38 | 5094.77 2014-01-15 13:51:00 | 5094.00 | 5096.00 | 5092.01 | 5092.01 | 4.97 | 25336.57 | 5093.80 2014-01-15 13:52:00 | 5096.24 | 5098.00 | 5093.39 | 5098.00 | 24.14 | 123026.62 | 5096.17 2014-01-15 13:53:00 | 5098.00 | 5099.00 | 5095.10 | 5096.57 | 11.80 | 60136.96 | 5097.65 2014-01-15 13:54:00 | 5095.00 | 5097.00 | 5091.00 | 5091.00 | 25.18 | 128317.84 | 5095.62 2014-01-15 13:55:00 | 5093.00 | 5095.70 | 5091.00 | 5095.70 | 60.72 | 309297.88 | 5094.09 2014-01-15 13:56:00 | 5095.00 | 5095.00 | 5088.08 | 5093.73 | 14.28 | 72733.44 | 5091.95 2014-01-15 13:57:00 | 5094.00 | 5094.00 | 5088.00 | 5088.00 | 7.40 | 37652.42 | 5089.54 2014-01-15 13:58:00 | 5089.00 | 5092.00 | 5083.01 | 5083.01 | 13.69 | 69663.19 | 5088.62 2014-01-15 13:59:00 | 5088.01 | 5088.01 | 5083.00 | 5083.00 | 66.15 | 336406.07 | 5085.89 2014-01-15 14:00:00 | 5081.00 | 5083.00 | 5080.00 | 5080.00 | 3.96 | 20095.06 | 5080.93 2014-01-15 14:01:00 | 5083.00 | 5083.00 | 5071.00 | 5074.00 | 44.39 | 225318.44 | 5076.11 2014-01-15 14:02:00 | 5074.00 | 5088.00 | 5073.00 | 5083.64 | 24.82 | 126061.69 | 5079.65 2014-01-15 14:03:00 | 5082.31 | 5087.00 | 5082.00 | 5086.00 | 48.38 | 246043.48 | 5085.22 2014-01-15 14:04:00 | 5085.00 | 5086.00 | 5082.00 | 5085.00 | 3.72 | 18922.78 | 5084.04 2014-01-15 14:05:00 | 5085.00 | 5085.00 | 5084.99 | 5085.00 | 3.90 | 19811.15 | 5085.00 2014-01-15 14:06:00 | 5084.00 | 5085.00 | 5084.00 | 5084.00 | 6.00 | 30502.92 | 5084.67 2014-01-15 14:07:00 | 5087.00 | 5095.00 | 5084.78 | 5095.00 | 47.37 | 240930.10 | 5086.56 2014-01-15 14:08:00 | 5092.30 | 5100.00 | 5086.00 | 5100.00 | 29.17 | 148607.52 | 5094.71 2014-01-15 14:09:00 | 5096.68 | 5100.00 | 5088.00 | 5094.00 | 55.70 | 283673.56 | 5092.79 2014-01-15 14:10:00 | 5095.00 | 5108.00 | 5089.10 | 5104.90 | 32.60 | 166396.46 | 5104.03 2014-01-15 14:11:00 | 5100.27 | 5101.00 | 5096.34 | 5100.01 | 33.17 | 169167.43 | 5099.86 2014-01-15 14:12:00 | 5099.99 | 5100.00 | 5095.01 | 5099.00 | 8.48 | 43249.85 | 5099.02 2014-01-15 14:13:00 | 5099.00 | 5100.01 | 5090.11 | 5097.32 | 38.52 | 196276.51 | 5095.97 2014-01-15 14:14:00 | 5098.99 | 5098.99 | 5091.00 | 5096.99 | 58.57 | 298361.91 | 5094.37 2014-01-15 14:15:00 | 5096.99 | 5100.00 | 5093.02 | 5100.00 | 98.45 | 501850.63 | 5097.41 2014-01-15 14:16:00 | 5099.99 | 5100.00 | 5093.00 | 5098.00 | 19.73 | 100544.66 | 5096.55 2014-01-15 14:17:00 | 5098.00 | 5099.00 | 5094.00 | 5099.00 | 10.01 | 51010.34 | 5096.45 2014-01-15 14:18:00 | 5098.00 | 5100.00 | 5095.40 | 5100.00 | 48.28 | 246146.04 | 5098.20 2014-01-15 14:19:00 | 5099.10 | 5100.00 | 5095.00 | 5100.00 | 14.32 | 73001.62 | 5098.59 2014-01-15 14:20:00 | 5100.00 | 5100.01 | 5097.47 | 5100.01 | 36.52 | 186207.99 | 5099.21 2014-01-15 14:21:00 | 5100.01 | 5100.01 | 5099.90 | 5099.90 | 2.32 | 11831.95 | 5099.98 2014-01-15 14:22:00 | 5099.99 | 5100.00 | 5095.21 | 5099.00 | 10.30 | 52512.12 | 5098.26 2014-01-15 14:23:00 | 5098.90 | 5099.00 | 5098.90 | 5099.00 | 2.00 | 10197.95 | 5098.98 2014-01-15 14:24:00 | 5098.99 | 5099.00 | 5095.20 | 5098.99 | 10.39 | 52976.35 | 5097.31 2014-01-15 14:25:00 | 5099.00 | 5100.01 | 5098.99 | 5100.01 | 35.20 | 179512.60 | 5099.93 2014-01-15 14:26:00 | 5104.08 | 5110.00 | 5100.00 | 5110.00 | 39.98 | 204125.40 | 5105.18 2014-01-15 14:27:00 | 5111.00 | 5119.90 | 5111.00 | 5119.00 | 23.58 | 120611.31 | 5116.07 2014-01-15 14:28:00 | 5119.90 | 5120.00 | 5111.00 | 5115.00 | 81.12 | 415154.64 | 5117.97 2014-01-15 14:29:00 | 5116.00 | 5116.00 | 5110.00 | 5113.39 | 21.27 | 108764.94 | 5113.78 2014-01-15 14:30:00 | 5110.00 | 5117.00 | 5102.00 | 5117.00 | 65.60 | 335016.10 | 5106.87 2014-01-15 14:31:00 | 5116.88 | 5116.90 | 5111.10 | 5115.00 | 33.66 | 172108.68 | 5113.15 2014-01-15 14:32:00 | 5114.98 | 5115.00 | 5114.96 | 5114.99 | 4.31 | 22050.75 | 5115.00 2014-01-15 14:33:00 | 5114.98 | 5116.00 | 5114.98 | 5116.00 | 10.54 | 53898.99 | 5115.21 2014-01-15 14:34:00 | 5116.00 | 5116.00 | 5115.00 | 5115.00 | 3.90 | 19944.78 | 5115.36 2014-01-15 14:35:00 | 5115.00 | 5116.03 | 5112.02 | 5113.99 | 12.95 | 66237.32 | 5114.46 2014-01-15 14:36:00 | 5114.00 | 5114.00 | 5099.00 | 5108.00 | 9.41 | 48039.76 | 5103.01 2014-01-15 14:37:00 | 5103.08 | 5110.00 | 5103.08 | 5106.98 | 36.05 | 184071.92 | 5105.59 2014-01-15 14:38:00 | 5109.00 | 5110.00 | 5103.08 | 5105.50 | 20.82 | 106289.99 | 5105.92 2014-01-15 14:39:00 | 5105.90 | 5107.00 | 5103.90 | 5103.91 | 20.69 | 105628.63 | 5105.30 2014-01-15 14:40:00 | 5103.88 | 5110.00 | 5103.88 | 5105.00 | 21.90 | 111843.84 | 5106.56 2014-01-15 14:41:00 | 5104.96 | 5109.84 | 5100.10 | 5108.00 | 11.36 | 57992.44 | 5106.32 2014-01-15 14:42:00 | 5107.99 | 5107.99 | 5101.00 | 5101.10 | 9.12 | 46529.87 | 5104.76 2014-01-15 14:43:00 | 5106.98 | 5106.98 | 5100.00 | 5106.96 | 8.60 | 43904.11 | 5103.94 2014-01-15 14:44:00 | 5106.97 | 5106.98 | 5102.01 | 5104.16 | 72.46 | 369846.00 | 5104.49 2014-01-15 14:45:00 | 5105.00 | 5105.00 | 5105.00 | 5105.00 | 0.60 | 3063.00 | 5105.00 2014-01-15 14:46:00 | 5103.10 | 5103.10 | 5102.00 | 5103.07 | 1.62 | 8256.28 | 5102.77 2014-01-15 14:47:00 | 5102.99 | 5102.99 | 5102.99 | 5102.99 | 0.01 | 66.34 | 5102.99 2014-01-15 14:48:00 | 5103.00 | 5103.01 | 5096.20 | 5097.59 | 20.76 | 105826.41 | 5097.86 2014-01-15 14:49:00 | 5095.96 | 5098.36 | 5089.00 | 5089.00 | 17.47 | 88962.99 | 5093.79 2014-01-15 14:50:00 | 5096.00 | 5105.00 | 5090.00 | 5090.01 | 10.74 | 54723.72 | 5096.74 2014-01-15 14:51:00 | 5094.56 | 5104.22 | 5090.38 | 5098.39 | 68.62 | 349941.68 | 5099.48 2014-01-15 14:52:00 | 5098.92 | 5099.96 | 5095.00 | 5095.00 | 13.28 | 67682.24 | 5096.17 2014-01-15 14:53:00 | 5096.00 | 5098.00 | 5095.00 | 5098.00 | 3.96 | 20153.18 | 5095.62 2014-01-15 14:54:00 | 5097.99 | 5099.00 | 5097.99 | 5099.00 | 4.66 | 23748.93 | 5098.53 2014-01-15 14:55:00 | 5098.60 | 5098.60 | 5096.00 | 5096.00 | 2.79 | 14202.24 | 5097.72 2014-01-15 14:56:00 | 5098.00 | 5099.00 | 5098.00 | 5099.00 | 2.04 | 10406.15 | 5098.55 2014-01-15 14:57:00 | . | . | . | . | . | . | . 2014-01-15 14:58:00 | 5098.90 | 5098.90 | 5098.90 | 5098.90 | 0.50 | 2549.45 | 5098.90 2014-01-15 14:59:00 | 5098.90 | 5098.90 | 5098.90 | 5098.90 | 0.10 | 509.89 | 5098.90 2014-01-15 15:00:00 | 5098.90 | 5098.90 | 5096.10 | 5096.10 | 0.75 | 3827.82 | 5096.96 2014-01-15 15:01:00 | 5096.00 | 5096.00 | 5085.00 | 5087.89 | 15.18 | 77264.34 | 5091.22 2014-01-15 15:02:00 | 5085.10 | 5085.10 | 5080.00 | 5085.00 | 8.87 | 45102.69 | 5083.14 2014-01-15 15:03:00 | 5085.00 | 5095.78 | 5082.00 | 5094.00 | 17.87 | 90963.50 | 5090.58 2014-01-15 15:04:00 | 5087.01 | 5092.00 | 5083.64 | 5091.98 | 18.36 | 93399.06 | 5086.54 2014-01-15 15:05:00 | 5092.00 | 5096.88 | 5092.00 | 5096.84 | 7.37 | 37556.55 | 5093.79 2014-01-15 15:06:00 | 5092.62 | 5098.90 | 5092.00 | 5097.00 | 46.38 | 236273.72 | 5094.19 2014-01-15 15:07:00 | 5092.48 | 5096.70 | 5092.48 | 5094.88 | 9.98 | 50858.29 | 5093.98 2014-01-15 15:08:00 | 5096.94 | 5096.94 | 5096.84 | 5096.88 | 0.07 | 346.59 | 5096.88 2014-01-15 15:09:00 | 5096.83 | 5097.00 | 5096.50 | 5096.81 | 2.25 | 11442.68 | 5096.96 2014-01-15 15:10:00 | 5096.79 | 5096.79 | 5096.79 | 5096.79 | 1.05 | 5336.34 | 5096.79 2014-01-15 15:11:00 | 5096.19 | 5097.00 | 5096.19 | 5097.00 | 4.46 | 22731.87 | 5096.83 2014-01-15 15:12:00 | 5095.00 | 5095.00 | 5095.00 | 5095.00 | 2.00 | 10190.00 | 5095.00 2014-01-15 15:13:00 | 5097.00 | 5098.90 | 5082.10 | 5098.90 | 23.54 | 119864.41 | 5091.95 2014-01-15 15:14:00 | 5099.00 | 5099.47 | 5086.11 | 5093.99 | 24.28 | 123706.92 | 5094.17 2014-01-15 15:15:00 | 5098.23 | 5098.23 | 5090.50 | 5090.50 | 40.22 | 204966.52 | 5095.75 2014-01-15 15:16:00 | 5090.04 | 5090.04 | 5085.01 | 5085.10 | 16.08 | 81830.53 | 5088.01 2014-01-15 15:17:00 | 5085.10 | 5085.20 | 5083.20 | 5083.20 | 7.34 | 37325.34 | 5084.50 2014-01-15 15:18:00 | 5083.30 | 5085.00 | 5083.10 | 5085.00 | 5.24 | 26657.85 | 5083.50 2014-01-15 15:19:00 | 5084.00 | 5085.00 | 5083.20 | 5083.20 | 6.74 | 34250.79 | 5084.74 2014-01-15 15:20:00 | 5083.00 | 5085.00 | 5082.00 | 5085.00 | 4.58 | 23285.94 | 5084.27 2014-01-15 15:21:00 | 5085.00 | 5085.00 | 5082.01 | 5082.01 | 4.93 | 25079.35 | 5084.00 2014-01-15 15:22:00 | 5082.00 | 5085.00 | 5081.10 | 5085.00 | 14.49 | 73659.77 | 5083.14 2014-01-15 15:23:00 | 5085.00 | 5090.00 | 5083.17 | 5090.00 | 5.54 | 28171.15 | 5086.88 2014-01-15 15:24:00 | 5090.00 | 5090.00 | 5089.23 | 5090.00 | 16.90 | 86030.46 | 5089.66 2014-01-15 15:25:00 | 5087.23 | 5089.99 | 5081.01 | 5086.00 | 60.22 | 306231.01 | 5085.54 2014-01-15 15:26:00 | 5086.02 | 5088.00 | 5081.56 | 5086.00 | 15.17 | 77147.85 | 5085.22 2014-01-15 15:27:00 | 5084.01 | 5089.00 | 5082.26 | 5085.00 | 47.20 | 239975.96 | 5084.77 2014-01-15 15:28:00 | 5087.00 | 5089.00 | 5085.00 | 5089.00 | 2.16 | 10993.92 | 5087.42 2014-01-15 15:29:00 | 5088.00 | 5088.00 | 5088.00 | 5088.00 | 5.00 | 25440.00 | 5088.00 2014-01-15 15:30:00 | 5089.00 | 5089.00 | 5088.00 | 5088.00 | 5.10 | 25962.63 | 5088.72 2014-01-15 15:31:00 | 5089.00 | 5089.99 | 5089.00 | 5089.99 | 2.00 | 10153.25 | 5089.35 2014-01-15 15:32:00 | 5089.99 | 5089.99 | 5089.00 | 5089.99 | 4.85 | 24699.54 | 5089.54 2014-01-15 15:33:00 | 5089.99 | 5089.99 | 5089.99 | 5089.99 | 2.60 | 13244.15 | 5089.99 2014-01-15 15:34:00 | 5089.99 | 5089.99 | 5089.99 | 5089.99 | 0.06 | 305.40 | 5089.99 2014-01-15 15:35:00 | 5089.99 | 5089.99 | 5089.00 | 5089.00 | 2.55 | 12961.71 | 5089.01 2014-01-15 15:36:00 | 5089.99 | 5092.00 | 5089.99 | 5092.00 | 1.23 | 6266.39 | 5090.48 2014-01-15 15:37:00 | 5092.00 | 5097.46 | 5092.00 | 5095.60 | 23.60 | 120284.14 | 5097.22 2014-01-15 15:38:00 | 5098.99 | 5098.99 | 5096.00 | 5098.99 | 4.61 | 23484.50 | 5098.68 2014-01-15 15:39:00 | 5098.99 | 5098.99 | 5096.00 | 5096.00 | 1.08 | 5484.69 | 5097.29 2014-01-15 15:40:00 | 5097.69 | 5104.00 | 5097.69 | 5104.00 | 7.98 | 40705.14 | 5100.26 2014-01-15 15:41:00 | 5101.00 | 5105.00 | 5101.00 | 5102.00 | 6.67 | 34055.29 | 5103.45 2014-01-15 15:42:00 | 5104.99 | 5109.00 | 5104.99 | 5109.00 | 13.88 | 70904.03 | 5107.62 2014-01-15 15:43:00 | 5109.00 | 5114.89 | 5109.00 | 5114.08 | 19.23 | 98274.07 | 5111.79 2014-01-15 15:44:00 | 5111.26 | 5115.00 | 5111.00 | 5115.00 | 29.69 | 151778.49 | 5112.80 2014-01-15 15:45:00 | 5112.60 | 5113.00 | 5111.00 | 5111.46 | 14.82 | 75735.11 | 5111.71 2014-01-15 15:46:00 | 5111.00 | 5113.09 | 5110.00 | 5110.00 | 12.21 | 62422.34 | 5110.72 2014-01-15 15:47:00 | 5110.00 | 5113.69 | 5109.44 | 5112.28 | 43.63 | 223017.96 | 5111.69 2014-01-15 15:48:00 | 5111.00 | 5112.00 | 5111.00 | 5112.00 | 3.89 | 19885.67 | 5112.00 2014-01-15 15:49:00 | 5112.00 | 5113.69 | 5112.00 | 5113.69 | 2.15 | 10977.75 | 5113.06 2014-01-15 15:50:00 | 5113.69 | 5113.69 | 5110.00 | 5113.00 | 15.88 | 81157.17 | 5110.97 2014-01-15 15:51:00 | 5110.00 | 5115.00 | 5110.00 | 5113.00 | 16.27 | 83157.95 | 5111.12 2014-01-15 15:52:00 | 5115.00 | 5116.00 | 5113.00 | 5116.00 | 13.00 | 66487.63 | 5113.65 2014-01-15 15:53:00 | 5115.00 | 5123.00 | 5115.00 | 5123.00 | 31.17 | 159567.02 | 5119.25 2014-01-15 15:54:00 | 5119.21 | 5122.00 | 5115.70 | 5119.00 | 21.05 | 107699.46 | 5117.58 2014-01-15 15:55:00 | 5119.00 | 5121.90 | 5119.00 | 5120.00 | 3.55 | 18172.93 | 5120.58 2014-01-15 15:56:00 | 5120.00 | 5123.00 | 5117.00 | 5122.60 | 26.14 | 133825.97 | 5119.19 2014-01-15 15:57:00 | 5122.00 | 5130.00 | 5122.00 | 5125.00 | 29.37 | 150528.68 | 5125.60 2014-01-15 15:58:00 | 5130.00 | 5135.00 | 5125.67 | 5129.00 | 13.91 | 71326.04 | 5129.16 2014-01-15 15:59:00 | 5126.00 | 5126.00 | 5122.00 | 5123.00 | 22.58 | 115663.29 | 5123.29 2014-01-15 16:00:00 | 5123.00 | 5125.00 | 5119.54 | 5119.54 | 17.07 | 87469.37 | 5123.56 2014-01-15 16:01:00 | 5116.01 | 5122.87 | 5115.00 | 5115.00 | 23.43 | 119942.82 | 5119.20 2014-01-15 16:02:00 | 5122.95 | 5122.98 | 5110.40 | 5121.00 | 8.76 | 44846.48 | 5120.63 2014-01-15 16:03:00 | 5119.98 | 5119.99 | 5111.00 | 5119.98 | 2.44 | 12463.55 | 5118.50 2014-01-15 16:04:00 | 5119.99 | 5119.99 | 5119.00 | 5119.00 | 9.07 | 46433.08 | 5119.98 2014-01-15 16:05:00 | 5119.00 | 5127.00 | 5118.00 | 5127.00 | 20.43 | 104646.14 | 5121.93 2014-01-15 16:06:00 | 5127.00 | 5128.00 | 5115.52 | 5115.52 | 19.32 | 98961.98 | 5123.32 2014-01-15 16:07:00 | 5118.92 | 5124.76 | 5118.23 | 5119.00 | 18.79 | 96221.85 | 5121.18 2014-01-15 16:08:00 | 5118.00 | 5124.00 | 5118.00 | 5124.00 | 26.90 | 137781.70 | 5121.62 2014-01-15 16:09:00 | 5125.00 | 5125.00 | 5120.01 | 5120.27 | 12.18 | 62411.93 | 5122.87 2014-01-15 16:10:00 | 5118.00 | 5120.60 | 5118.00 | 5120.60 | 0.54 | 2774.97 | 5119.88 2014-01-15 16:11:00 | 5120.60 | 5121.00 | 5120.60 | 5121.00 | 0.23 | 1162.46 | 5120.95 2014-01-15 16:12:00 | 5124.00 | 5124.00 | 5123.00 | 5123.00 | 4.00 | 20493.25 | 5123.31 2014-01-15 16:13:00 | 5119.00 | 5121.00 | 5118.01 | 5120.43 | 11.26 | 57618.12 | 5119.34 2014-01-15 16:14:00 | 5118.01 | 5120.20 | 5112.10 | 5112.10 | 19.47 | 99652.37 | 5117.46 2014-01-15 16:15:00 | 5115.00 | 5115.00 | 5111.98 | 5112.00 | 3.00 | 15331.15 | 5112.09 2014-01-15 16:16:00 | 5113.92 | 5118.21 | 5112.00 | 5115.00 | 8.93 | 45666.70 | 5114.42 2014-01-15 16:17:00 | 5118.00 | 5118.50 | 5115.82 | 5118.50 | 10.90 | 55752.68 | 5117.27 2014-01-15 16:18:00 | 5118.34 | 5118.34 | 5115.00 | 5116.80 | 8.40 | 42981.27 | 5116.21 2014-01-15 16:19:00 | 5115.00 | 5115.00 | 5112.00 | 5112.00 | 1.82 | 9308.50 | 5114.56 2014-01-15 16:20:00 | 5112.00 | 5112.00 | 5110.00 | 5110.00 | 5.77 | 29467.29 | 5111.41 2014-01-15 16:21:00 | 5110.00 | 5110.54 | 5106.00 | 5110.00 | 8.53 | 43562.98 | 5110.03 2014-01-15 16:22:00 | 5110.00 | 5110.00 | 5088.00 | 5100.00 | 47.63 | 242679.10 | 5094.98 2014-01-15 16:23:00 | 5100.00 | 5100.00 | 5092.29 | 5099.90 | 22.09 | 112569.23 | 5096.17 2014-01-15 16:24:00 | 5100.00 | 5100.00 | 5093.48 | 5100.00 | 26.41 | 134598.36 | 5096.49 2014-01-15 16:25:00 | 5100.00 | 5110.00 | 5100.00 | 5110.00 | 21.71 | 110873.64 | 5106.09 2014-01-15 16:26:00 | 5102.40 | 5110.00 | 5102.40 | 5109.00 | 2.89 | 14762.03 | 5107.97 2014-01-15 16:27:00 | 5109.00 | 5118.00 | 5102.90 | 5117.87 | 25.36 | 129640.31 | 5113.01 2014-01-15 16:28:00 | 5109.26 | 5122.00 | 5108.31 | 5122.00 | 25.97 | 132857.15 | 5115.40 2014-01-15 16:29:00 | 5122.09 | 5123.12 | 5118.06 | 5120.00 | 16.40 | 83970.03 | 5121.06 2014-01-15 16:30:00 | 5119.80 | 5121.00 | 5118.00 | 5118.00 | 8.01 | 41005.48 | 5119.92 2014-01-15 16:31:00 | 5122.68 | 5123.00 | 5113.59 | 5113.59 | 39.24 | 200826.48 | 5118.29 2014-01-15 16:32:00 | 5113.50 | 5120.56 | 5113.50 | 5119.36 | 24.52 | 125506.74 | 5117.92 2014-01-15 16:33:00 | 5120.90 | 5122.00 | 5115.92 | 5122.00 | 11.51 | 58947.63 | 5119.65 2014-01-15 16:34:00 | 5122.00 | 5122.00 | 5113.60 | 5121.39 | 18.89 | 96663.30 | 5117.71 2014-01-15 16:35:00 | 5114.00 | 5122.48 | 5114.00 | 5122.48 | 13.78 | 70583.05 | 5121.39 2014-01-15 16:36:00 | 5122.00 | 5125.00 | 5122.00 | 5125.00 | 6.37 | 32652.82 | 5122.81 2014-01-15 16:37:00 | 5123.80 | 5125.00 | 5123.80 | 5125.00 | 0.41 | 2111.31 | 5124.55 2014-01-15 16:38:00 | 5125.00 | 5126.00 | 5125.00 | 5126.00 | 0.63 | 3218.91 | 5125.66 2014-01-15 16:39:00 | 5126.00 | 5128.29 | 5123.25 | 5128.29 | 8.64 | 44290.16 | 5126.18 2014-01-15 16:40:00 | 5128.29 | 5135.00 | 5128.29 | 5128.39 | 34.12 | 175073.77 | 5130.97 2014-01-15 16:41:00 | 5134.99 | 5139.00 | 5131.96 | 5134.99 | 22.04 | 113167.40 | 5135.10 2014-01-15 16:42:00 | 5138.00 | 5140.00 | 5130.00 | 5130.00 | 17.82 | 91459.64 | 5131.84 2014-01-15 16:43:00 | 5131.85 | 5136.81 | 5131.00 | 5136.13 | 17.16 | 88121.10 | 5134.36 2014-01-15 16:44:00 | 5136.21 | 5136.21 | 5130.10 | 5130.97 | 16.65 | 85446.79 | 5132.86 2014-01-15 16:45:00 | 5137.00 | 5138.01 | 5130.40 | 5135.74 | 9.28 | 47652.90 | 5133.35 2014-01-15 16:46:00 | 5135.21 | 5137.99 | 5132.21 | 5135.93 | 7.54 | 38689.86 | 5134.69 2014-01-15 16:47:00 | 5136.06 | 5137.33 | 5134.54 | 5135.01 | 7.22 | 37091.99 | 5135.97 2014-01-15 16:48:00 | 5135.02 | 5137.00 | 5135.02 | 5137.00 | 1.72 | 8829.74 | 5136.55 2014-01-15 16:49:00 | 5137.00 | 5137.00 | 5134.54 | 5134.54 | 0.68 | 3487.51 | 5136.24 2014-01-15 16:50:00 | 5133.30 | 5133.30 | 5130.00 | 5130.43 | 9.60 | 49228.46 | 5130.64 2014-01-15 16:51:00 | 5130.00 | 5138.00 | 5121.10 | 5121.10 | 15.61 | 80026.27 | 5125.95 2014-01-15 16:52:00 | 5137.00 | 5137.00 | 5130.94 | 5135.84 | 11.53 | 59202.47 | 5135.54 2014-01-15 16:53:00 | 5136.76 | 5140.00 | 5136.00 | 5140.00 | 17.00 | 87324.35 | 5137.03 2014-01-15 16:54:00 | 5140.00 | 5150.00 | 5140.00 | 5147.21 | 49.98 | 257339.77 | 5148.55 2014-01-15 16:55:00 | 5144.90 | 5149.22 | 5143.12 | 5147.00 | 27.96 | 143851.17 | 5144.34 2014-01-15 16:56:00 | 5147.00 | 5147.99 | 5142.05 | 5147.99 | 26.57 | 136707.13 | 5146.14 2014-01-15 16:57:00 | 5148.00 | 5148.00 | 5143.00 | 5147.99 | 16.49 | 84852.53 | 5146.01 2014-01-15 16:58:00 | 5143.00 | 5147.98 | 5143.00 | 5143.10 | 5.91 | 30396.74 | 5145.01 2014-01-15 16:59:00 | 5146.73 | 5147.60 | 5143.00 | 5146.87 | 19.16 | 98607.52 | 5145.46 2014-01-15 17:00:00 | 5146.86 | 5147.00 | 5143.20 | 5143.80 | 26.39 | 135760.75 | 5143.62 2014-01-15 17:01:00 | 5143.80 | 5147.00 | 5143.80 | 5147.00 | 7.33 | 37711.12 | 5144.76 2014-01-15 17:02:00 | 5145.00 | 5145.00 | 5144.00 | 5145.00 | 3.95 | 20327.79 | 5144.97 2014-01-15 17:03:00 | 5144.00 | 5144.00 | 5139.39 | 5139.39 | 16.42 | 84418.39 | 5140.25 2014-01-15 17:04:00 | 5133.66 | 5140.00 | 5133.66 | 5135.00 | 10.01 | 51402.28 | 5137.15 2014-01-15 17:05:00 | 5133.00 | 5138.10 | 5131.10 | 5138.10 | 36.46 | 187172.15 | 5134.05 2014-01-15 17:06:00 | 5138.00 | 5140.00 | 5138.00 | 5140.00 | 6.72 | 34508.75 | 5139.05 2014-01-15 17:07:00 | 5140.03 | 5140.03 | 5133.33 | 5138.39 | 13.35 | 68549.42 | 5136.71 2014-01-15 17:08:00 | 5134.19 | 5139.00 | 5134.19 | 5139.00 | 6.48 | 33294.32 | 5138.01 2014-01-15 17:09:00 | 5136.24 | 5138.79 | 5134.76 | 5134.76 | 3.70 | 19030.04 | 5137.70 2014-01-15 17:10:00 | 5138.63 | 5138.99 | 5135.09 | 5138.99 | 14.00 | 71939.37 | 5137.06 2014-01-15 17:11:00 | 5136.00 | 5140.00 | 5135.03 | 5140.00 | 8.74 | 44919.34 | 5137.75 2014-01-15 17:12:00 | 5138.66 | 5139.97 | 5134.76 | 5135.00 | 10.57 | 54284.71 | 5137.19 2014-01-15 17:13:00 | 5135.00 | 5139.97 | 5135.00 | 5139.79 | 18.20 | 93505.05 | 5139.05 2014-01-15 17:14:00 | 5135.21 | 5139.30 | 5135.11 | 5139.30 | 10.92 | 56102.59 | 5137.60 2014-01-15 17:15:00 | 5138.70 | 5139.50 | 5138.10 | 5139.50 | 2.36 | 12108.12 | 5139.27 2014-01-15 17:16:00 | 5138.36 | 5139.38 | 5135.95 | 5135.95 | 25.55 | 131274.38 | 5137.74 2014-01-15 17:17:00 | 5138.95 | 5140.00 | 5135.30 | 5136.00 | 8.87 | 45601.13 | 5138.74 2014-01-15 17:18:00 | 5138.99 | 5139.90 | 5136.60 | 5136.60 | 0.72 | 3673.96 | 5138.41 2014-01-15 17:19:00 | 5137.20 | 5139.90 | 5137.01 | 5137.01 | 0.71 | 3647.41 | 5137.20 2014-01-15 17:20:00 | 5139.42 | 5139.90 | 5137.01 | 5137.01 | 5.13 | 26340.60 | 5137.62 2014-01-15 17:21:00 | 5136.00 | 5136.88 | 5135.71 | 5135.71 | 3.80 | 19512.41 | 5136.20 2014-01-15 17:22:00 | 5136.60 | 5138.99 | 5136.60 | 5138.99 | 1.10 | 5650.87 | 5137.15 2014-01-15 17:23:00 | 5138.99 | 5140.03 | 5137.20 | 5140.03 | 5.99 | 30791.84 | 5139.68 2014-01-15 17:24:00 | 5144.00 | 5146.98 | 5143.63 | 5146.98 | 4.51 | 23191.67 | 5144.56 2014-01-15 17:25:00 | 5146.97 | 5146.98 | 5135.65 | 5145.71 | 28.97 | 148971.34 | 5142.08 2014-01-15 17:26:00 | 5136.03 | 5136.10 | 5135.00 | 5135.00 | 3.83 | 19674.80 | 5135.68 2014-01-15 17:27:00 | 5135.42 | 5143.89 | 5135.27 | 5136.85 | 21.73 | 111688.18 | 5140.05 2014-01-15 17:28:00 | 5140.32 | 5140.85 | 5140.17 | 5140.21 | 3.68 | 18916.99 | 5140.49 2014-01-15 17:29:00 | 5140.30 | 5144.00 | 5139.10 | 5144.00 | 6.25 | 32115.52 | 5142.60 2014-01-15 17:30:00 | . | . | . | . | . | . | . 2014-01-15 17:31:00 | 5137.00 | 5139.79 | 5135.00 | 5135.00 | 33.45 | 171848.12 | 5137.46 2014-01-15 17:32:00 | 5135.00 | 5139.99 | 5126.36 | 5126.36 | 10.98 | 56378.25 | 5132.76 2014-01-15 17:33:00 | 5126.01 | 5134.63 | 5126.01 | 5134.63 | 15.45 | 79310.71 | 5133.38 2014-01-15 17:34:00 | 5133.16 | 5134.00 | 5131.21 | 5131.21 | 9.91 | 50864.04 | 5133.12 2014-01-15 17:35:00 | 5132.99 | 5133.00 | 5132.99 | 5132.99 | 7.31 | 37542.69 | 5132.99 2014-01-15 17:36:00 | 5132.13 | 5134.00 | 5127.27 | 5134.00 | 26.58 | 136354.83 | 5130.94 2014-01-15 17:37:00 | 5134.89 | 5136.00 | 5131.21 | 5134.00 | 9.17 | 47057.41 | 5133.91 2014-01-15 17:38:00 | 5133.36 | 5136.00 | 5123.51 | 5135.00 | 10.82 | 55516.03 | 5132.29 2014-01-15 17:39:00 | 5134.60 | 5134.60 | 5132.40 | 5132.64 | 2.65 | 13578.46 | 5133.63 2014-01-15 17:40:00 | 5133.00 | 5136.00 | 5131.00 | 5136.00 | 12.51 | 64205.79 | 5132.36 2014-01-15 17:41:00 | 5127.20 | 5134.81 | 5126.52 | 5126.52 | 8.07 | 41404.60 | 5130.68 2014-01-15 17:42:00 | 5132.54 | 5132.54 | 5128.98 | 5128.98 | 18.68 | 95819.95 | 5130.37 2014-01-15 17:43:00 | 5127.11 | 5135.00 | 5127.11 | 5135.00 | 13.48 | 69120.23 | 5129.52 2014-01-15 17:44:00 | 5131.01 | 5135.00 | 5130.00 | 5134.00 | 21.46 | 110171.31 | 5132.84 2014-01-15 17:45:00 | 5134.00 | 5134.00 | 5134.00 | 5134.00 | 1.10 | 5647.40 | 5134.00 2014-01-15 17:46:00 | 5135.00 | 5135.00 | 5135.00 | 5135.00 | 10.24 | 52582.40 | 5135.00 2014-01-15 17:47:00 | 5133.00 | 5134.68 | 5130.66 | 5130.66 | 3.28 | 16840.54 | 5132.75 2014-01-15 17:48:00 | 5130.22 | 5135.00 | 5130.22 | 5135.00 | 18.15 | 93144.80 | 5131.66 2014-01-15 17:49:00 | 5135.00 | 5135.00 | 5134.99 | 5134.99 | 0.49 | 2536.69 | 5134.99 2014-01-15 17:50:00 | 5134.99 | 5135.00 | 5126.63 | 5132.73 | 15.38 | 78927.81 | 5131.51 2014-01-15 17:51:00 | 5131.53 | 5135.00 | 5128.96 | 5129.23 | 12.53 | 64273.95 | 5130.01 2014-01-15 17:52:00 | 5130.00 | 5130.00 | 5126.24 | 5129.00 | 8.70 | 44608.05 | 5128.54 2014-01-15 17:53:00 | 5130.88 | 5130.88 | 5126.23 | 5126.23 | 16.02 | 82175.27 | 5130.50 2014-01-15 17:54:00 | 5129.00 | 5131.00 | 5129.00 | 5131.00 | 3.00 | 15390.00 | 5130.00 2014-01-15 17:55:00 | 5132.00 | 5132.43 | 5129.23 | 5132.06 | 5.68 | 29165.38 | 5131.14 2014-01-15 17:56:00 | 5134.00 | 5135.00 | 5127.90 | 5127.90 | 11.01 | 56481.46 | 5130.01 2014-01-15 17:57:00 | 5133.20 | 5135.00 | 5133.20 | 5135.00 | 3.04 | 15583.04 | 5134.45 2014-01-15 17:58:00 | 5131.95 | 5135.00 | 5129.85 | 5132.97 | 14.35 | 73628.55 | 5132.34 2014-01-15 17:59:00 | 5133.72 | 5134.81 | 5129.35 | 5134.81 | 27.41 | 140666.15 | 5132.12 2014-01-15 18:00:00 | 5135.00 | 5136.00 | 5135.00 | 5136.00 | 1.57 | 8068.20 | 5135.71 2014-01-15 18:01:00 | 5136.00 | 5139.00 | 5136.00 | 5139.00 | 6.07 | 31171.70 | 5138.76 2014-01-15 18:02:00 | 5139.00 | 5143.99 | 5139.00 | 5143.99 | 23.82 | 122438.42 | 5141.23 2014-01-15 18:03:00 | 5143.99 | 5143.99 | 5140.00 | 5142.39 | 6.02 | 30942.60 | 5141.68 2014-01-15 18:04:00 | 5142.00 | 5142.00 | 5141.79 | 5142.00 | 1.28 | 6591.97 | 5141.94 2014-01-15 18:05:00 | 5142.00 | 5144.00 | 5139.00 | 5142.00 | 26.29 | 135179.62 | 5141.08 2014-01-15 18:06:00 | 5142.00 | 5142.48 | 5140.00 | 5140.00 | 13.30 | 68374.96 | 5140.59 2014-01-15 18:07:00 | . | . | . | . | . | . | . 2014-01-15 18:08:00 | 5140.00 | 5143.86 | 5140.00 | 5142.42 | 25.20 | 129583.83 | 5142.83 2014-01-15 18:09:00 | 5140.01 | 5140.01 | 5140.00 | 5140.00 | 3.00 | 15420.01 | 5140.00 2014-01-15 18:10:00 | 5140.00 | 5140.00 | 5140.00 | 5140.00 | 2.00 | 10280.00 | 5140.00 2014-01-15 18:11:00 | 5140.00 | 5140.00 | 5140.00 | 5140.00 | 0.15 | 771.00 | 5140.00 2014-01-15 18:12:00 | 5141.99 | 5141.99 | 5141.99 | 5141.99 | 0.01 | 51.42 | 5141.99 2014-01-15 18:13:00 | 5142.00 | 5145.45 | 5142.00 | 5145.45 | 5.09 | 26193.90 | 5144.13 2014-01-15 18:14:00 | 5145.45 | 5146.00 | 5145.00 | 5145.00 | 3.30 | 16958.36 | 5145.13 2014-01-15 18:15:00 | . | . | . | . | . | . | . 2014-01-15 18:16:00 | 5142.01 | 5142.01 | 5141.88 | 5141.88 | 1.02 | 5270.55 | 5142.00 2014-01-15 18:17:00 | 5143.00 | 5146.00 | 5140.02 | 5145.22 | 14.77 | 75983.35 | 5144.09 2014-01-15 18:18:00 | 5143.07 | 5143.07 | 5139.44 | 5139.44 | 0.75 | 3846.65 | 5142.57 2014-01-15 18:19:00 | 5144.40 | 5144.40 | 5142.27 | 5142.27 | 8.89 | 45709.19 | 5142.80 2014-01-15 18:20:00 | 5144.99 | 5146.99 | 5140.10 | 5142.18 | 15.23 | 78341.59 | 5143.56 2014-01-15 18:21:00 | 5146.99 | 5146.99 | 5143.52 | 5143.52 | 8.68 | 44648.46 | 5143.83 2014-01-15 18:22:00 | 5147.57 | 5147.80 | 5142.14 | 5144.38 | 16.41 | 84424.89 | 5145.35 2014-01-15 18:23:00 | 5142.02 | 5148.64 | 5142.02 | 5148.64 | 7.98 | 41041.19 | 5146.23 2014-01-15 18:24:00 | 5148.00 | 5148.40 | 5146.10 | 5148.40 | 17.19 | 88490.52 | 5146.89 2014-01-15 18:25:00 | 5147.80 | 5148.97 | 5145.00 | 5148.97 | 4.78 | 24592.17 | 5146.96 2014-01-15 18:26:00 | 5146.00 | 5150.00 | 5146.00 | 5146.00 | 8.43 | 43395.14 | 5147.09 2014-01-15 18:27:00 | 5146.00 | 5146.00 | 5146.00 | 5146.00 | 0.81 | 4168.26 | 5146.00 2014-01-15 18:28:00 | 5146.11 | 5149.33 | 5143.54 | 5146.20 | 12.96 | 66709.85 | 5146.57 2014-01-15 18:29:00 | . | . | . | . | . | . | . 2014-01-15 18:30:00 | 5144.60 | 5146.60 | 5142.20 | 5144.16 | 8.76 | 45082.54 | 5144.65 2014-01-15 18:31:00 | 5146.50 | 5146.51 | 5146.50 | 5146.51 | 3.10 | 15954.15 | 5146.50 2014-01-15 18:32:00 | 5146.50 | 5146.50 | 5146.50 | 5146.50 | 3.73 | 19211.88 | 5146.50 2014-01-15 18:33:00 | . | . | . | . | . | . | . 2014-01-15 18:34:00 | . | . | . | . | . | . | . 2014-01-15 18:35:00 | . | . | . | . | . | . | . 2014-01-15 18:36:00 | . | . | . | . | . | . | . 2014-01-15 18:37:00 | 5146.46 | 5146.51 | 5143.51 | 5143.51 | 9.26 | 47656.53 | 5146.49 2014-01-15 18:38:00 | 5144.00 | 5147.00 | 5142.01 | 5142.01 | 12.06 | 62055.04 | 5145.10 2014-01-15 18:39:00 | 5144.85 | 5147.50 | 5141.00 | 5144.01 | 27.88 | 143444.77 | 5145.08 2014-01-15 18:40:00 | 5146.00 | 5146.00 | 5146.00 | 5146.00 | 0.54 | 2763.40 | 5146.00 2014-01-15 18:41:00 | 5146.00 | 5146.00 | 5143.29 | 5143.76 | 14.89 | 76591.43 | 5143.82 2014-01-15 18:42:00 | 5144.00 | 5147.00 | 5143.25 | 5145.06 | 8.33 | 42866.06 | 5144.75 2014-01-15 18:43:00 | 5146.69 | 5147.00 | 5146.69 | 5147.00 | 5.20 | 26762.85 | 5146.70 2014-01-15 18:44:00 | 5145.40 | 5145.80 | 5145.40 | 5145.80 | 1.16 | 5943.10 | 5145.54 2014-01-15 18:45:00 | 5144.00 | 5147.00 | 5140.01 | 5140.01 | 8.79 | 45162.01 | 5140.81 2014-01-15 18:46:00 | 5142.16 | 5142.16 | 5142.16 | 5142.16 | 5.09 | 26173.59 | 5142.16 2014-01-15 18:47:00 | 5142.82 | 5142.82 | 5139.08 | 5141.09 | 15.01 | 77157.61 | 5141.44 2014-01-15 18:48:00 | 5139.01 | 5139.01 | 5139.01 | 5139.01 | 0.02 | 77.09 | 5139.01 2014-01-15 18:49:00 | 5140.56 | 5140.56 | 5140.56 | 5140.56 | 5.16 | 26525.29 | 5140.56 2014-01-15 18:50:00 | . | . | . | . | . | . | . 2014-01-15 18:51:00 | 5139.00 | 5139.00 | 5133.00 | 5133.00 | 0.66 | 3377.68 | 5133.25 2014-01-15 18:52:00 | 5137.73 | 5137.73 | 5137.73 | 5137.73 | 16.50 | 84772.55 | 5137.73 2014-01-15 18:53:00 | 5138.94 | 5138.94 | 5134.05 | 5134.75 | 15.14 | 77757.16 | 5135.54 2014-01-15 18:54:00 | 5142.56 | 5145.77 | 5133.21 | 5145.77 | 0.67 | 3458.64 | 5139.13 2014-01-15 18:55:00 | 5145.77 | 5145.77 | 5136.17 | 5141.08 | 12.39 | 63682.84 | 5141.52 2014-01-15 18:56:00 | . | . | . | . | . | . | . 2014-01-15 18:57:00 | 5140.47 | 5143.87 | 5140.47 | 5141.00 | 12.20 | 62742.59 | 5141.57 2014-01-15 18:58:00 | 5144.00 | 5145.55 | 5135.24 | 5135.29 | 14.75 | 75836.87 | 5141.48 2014-01-15 18:59:00 | 5137.55 | 5145.99 | 5137.55 | 5142.59 | 10.00 | 51392.29 | 5141.29 2014-01-15 19:00:00 | 5145.99 | 5145.99 | 5141.49 | 5143.77 | 14.92 | 76739.55 | 5142.37 2014-01-15 19:01:00 | 5144.10 | 5144.10 | 5144.10 | 5144.10 | 1.24 | 6394.12 | 5144.10 2014-01-15 19:02:00 | 5138.91 | 5138.91 | 5138.91 | 5138.91 | 0.92 | 4727.80 | 5138.91 2014-01-15 19:03:00 | 5139.24 | 5141.59 | 5139.24 | 5141.59 | 12.98 | 66707.38 | 5139.24 2014-01-15 19:04:00 | 5143.45 | 5145.27 | 5139.57 | 5139.89 | 7.30 | 37519.82 | 5143.22 2014-01-15 19:05:00 | 5143.22 | 5144.41 | 5143.22 | 5144.41 | 0.50 | 2561.34 | 5143.24 2014-01-15 19:06:00 | 5138.85 | 5138.85 | 5138.85 | 5138.85 | 8.00 | 41110.80 | 5138.85 2014-01-15 19:07:00 | 5143.10 | 5143.10 | 5138.48 | 5141.39 | 9.86 | 50642.60 | 5138.77 2014-01-15 19:08:00 | 5137.50 | 5145.50 | 5134.33 | 5142.67 | 7.63 | 39208.24 | 5141.39 2014-01-15 19:09:00 | 5136.60 | 5140.40 | 5132.07 | 5135.57 | 6.86 | 35208.91 | 5133.99 2014-01-15 19:10:00 | 5138.33 | 5144.99 | 5138.10 | 5144.99 | 18.67 | 95934.85 | 5138.17 2014-01-15 19:11:00 | 5141.59 | 5141.59 | 5141.59 | 5141.59 | 0.40 | 2056.64 | 5141.59 2014-01-15 19:12:00 | 5138.58 | 5139.04 | 5132.38 | 5137.09 | 23.50 | 120724.77 | 5136.35 2014-01-15 19:13:00 | 5138.99 | 5145.00 | 5132.70 | 5144.79 | 7.61 | 39109.50 | 5137.87 2014-01-15 19:14:00 | 5137.22 | 5144.00 | 5137.22 | 5144.00 | 5.42 | 27861.71 | 5137.69 2014-01-15 19:15:00 | 5137.45 | 5137.45 | 5137.45 | 5137.45 | 6.41 | 32946.47 | 5137.45 2014-01-15 19:16:00 | 5143.99 | 5143.99 | 5143.99 | 5143.99 | 0.10 | 514.40 | 5143.99 2014-01-15 19:17:00 | . | . | . | . | . | . | . 2014-01-15 19:18:00 | 5140.55 | 5143.68 | 5134.21 | 5134.21 | 3.90 | 20066.68 | 5141.35 2014-01-15 19:19:00 | 5141.00 | 5141.00 | 5141.00 | 5141.00 | 0.15 | 755.73 | 5141.00 2014-01-15 19:20:00 | 5136.13 | 5140.61 | 5133.02 | 5133.02 | 12.40 | 63674.51 | 5137.11 2014-01-15 19:21:00 | 5137.60 | 5139.95 | 5133.00 | 5136.17 | 25.87 | 132824.76 | 5135.11 2014-01-15 19:22:00 | 5133.00 | 5133.00 | 5128.00 | 5128.00 | 13.50 | 69249.29 | 5129.20 2014-01-15 19:23:00 | 5140.88 | 5140.88 | 5128.00 | 5128.00 | 24.89 | 127698.46 | 5130.72 2014-01-15 19:24:00 | 5128.00 | 5128.00 | 5120.50 | 5120.50 | 6.55 | 33563.00 | 5127.25 2014-01-15 19:25:00 | 5134.60 | 5136.95 | 5121.30 | 5125.17 | 12.34 | 63248.56 | 5127.57 2014-01-15 19:26:00 | . | . | . | . | . | . | . 2014-01-15 19:27:00 | 5139.67 | 5140.12 | 5131.16 | 5131.50 | 4.27 | 21923.45 | 5136.70 2014-01-15 19:28:00 | 5139.10 | 5139.10 | 5139.10 | 5139.10 | 0.47 | 2405.10 | 5139.10 2014-01-15 19:29:00 | 5136.70 | 5142.33 | 5134.20 | 5134.20 | 0.41 | 2095.63 | 5136.36 2014-01-15 19:30:00 | 5134.20 | 5141.58 | 5118.86 | 5118.87 | 7.50 | 38458.22 | 5130.50 2014-01-15 19:31:00 | 5144.00 | 5145.36 | 5124.34 | 5145.36 | 4.45 | 22877.12 | 5143.24 2014-01-15 19:32:00 | 5145.50 | 5145.87 | 5121.77 | 5123.80 | 11.69 | 60047.31 | 5134.88 2014-01-15 19:33:00 | . | . | . | . | . | . | . 2014-01-15 19:34:00 | . | . | . | . | . | . | . 2014-01-15 19:35:00 | 5144.97 | 5144.97 | 5144.97 | 5144.97 | 9.00 | 46304.73 | 5144.97 2014-01-15 19:36:00 | 5133.00 | 5135.76 | 5128.67 | 5128.67 | 0.57 | 2937.16 | 5134.90 2014-01-15 19:37:00 | 5139.93 | 5141.04 | 5135.44 | 5135.44 | 3.62 | 18597.81 | 5137.52 2014-01-15 19:38:00 | . | . | . | . | . | . | . 2014-01-15 19:39:00 | 5129.35 | 5136.13 | 5129.35 | 5136.13 | 28.32 | 145338.63 | 5131.65 2014-01-15 19:40:00 | 5144.29 | 5144.29 | 5144.29 | 5144.29 | 6.20 | 31894.60 | 5144.29 2014-01-15 19:41:00 | 5137.00 | 5137.00 | 5134.85 | 5134.85 | 1.73 | 8906.05 | 5136.13 2014-01-15 19:42:00 | 5136.16 | 5137.85 | 5136.16 | 5136.53 | 20.21 | 103794.66 | 5136.57 2014-01-15 19:43:00 | 5142.09 | 5142.09 | 5136.59 | 5136.59 | 8.49 | 43648.51 | 5141.77 2014-01-15 19:44:00 | 5142.00 | 5142.00 | 5129.95 | 5139.40 | 24.15 | 124046.06 | 5136.70 2014-01-15 19:45:00 | 5129.60 | 5131.04 | 5126.00 | 5128.69 | 2.14 | 10958.12 | 5127.81 2014-01-15 19:46:00 | 5129.00 | 5137.16 | 5125.28 | 5130.46 | 8.94 | 45870.27 | 5128.61 2014-01-15 19:47:00 | 5137.22 | 5137.62 | 5126.81 | 5127.41 | 14.02 | 71988.97 | 5134.73 2014-01-15 19:48:00 | . | . | . | . | . | . | . 2014-01-15 19:49:00 | 5133.91 | 5135.74 | 5126.20 | 5126.20 | 10.57 | 54173.06 | 5126.63 2014-01-15 19:50:00 | 5125.01 | 5125.01 | 5125.01 | 5125.01 | 0.10 | 512.50 | 5125.01 2014-01-15 19:51:00 | 5126.51 | 5136.00 | 5126.51 | 5136.00 | 3.41 | 17475.29 | 5129.23 2014-01-15 19:52:00 | 5121.03 | 5133.60 | 5121.03 | 5125.21 | 4.09 | 20995.87 | 5128.45 2014-01-15 19:53:00 | 5128.17 | 5134.77 | 5124.30 | 5131.31 | 3.19 | 16350.97 | 5133.74 2014-01-15 19:54:00 | 5123.81 | 5136.00 | 5123.81 | 5136.00 | 5.62 | 28828.81 | 5132.42 2014-01-15 19:55:00 | 5136.00 | 5136.00 | 5135.00 | 5135.00 | 5.95 | 30574.74 | 5135.16 2014-01-15 19:56:00 | 5135.00 | 5135.00 | 5123.53 | 5126.01 | 4.89 | 25113.01 | 5130.34 2014-01-15 19:57:00 | 5126.01 | 5136.52 | 5126.01 | 5130.00 | 0.95 | 4853.39 | 5130.43 2014-01-15 19:58:00 | 5130.00 | 5137.97 | 5130.00 | 5137.97 | 0.46 | 2346.20 | 5133.91 2014-01-15 19:59:00 | 5133.00 | 5133.00 | 5133.00 | 5133.00 | 0.02 | 102.66 | 5133.00 2014-01-15 20:00:00 | 5130.00 | 5130.55 | 5130.00 | 5130.00 | 5.28 | 27081.35 | 5130.02 2014-01-15 20:01:00 | 5130.55 | 5136.93 | 5130.55 | 5133.22 | 8.79 | 45145.75 | 5134.28 2014-01-15 20:02:00 | 5130.55 | 5138.13 | 5130.55 | 5132.82 | 21.63 | 111056.11 | 5133.88 2014-01-15 20:03:00 | 5137.55 | 5138.30 | 5130.55 | 5134.43 | 6.87 | 35259.30 | 5134.60 2014-01-15 20:04:00 | 5130.00 | 5138.30 | 5130.00 | 5136.44 | 16.75 | 86000.18 | 5134.34 2014-01-15 20:05:00 | 5132.94 | 5138.00 | 5132.12 | 5133.00 | 8.18 | 42015.60 | 5135.13 2014-01-15 20:06:00 | 5136.18 | 5138.00 | 5136.18 | 5138.00 | 0.80 | 4109.31 | 5136.64 2014-01-15 20:07:00 | 5137.95 | 5138.00 | 5130.32 | 5137.90 | 10.45 | 53671.64 | 5134.57 2014-01-15 20:08:00 | 5137.90 | 5137.90 | 5137.90 | 5137.90 | . | 10.28 | 5137.90 2014-01-15 20:09:00 | 5132.95 | 5135.39 | 5121.37 | 5135.39 | 20.31 | 104116.69 | 5127.39 2014-01-15 20:10:00 | 5124.17 | 5134.30 | 5124.17 | 5133.00 | 2.13 | 10942.11 | 5127.51 2014-01-15 20:11:00 | 5130.60 | 5133.00 | 5122.76 | 5133.00 | 1.89 | 9682.29 | 5128.33 2014-01-15 20:12:00 | 5124.26 | 5124.26 | 5124.26 | 5124.26 | 5.94 | 30432.98 | 5124.26 2014-01-15 20:13:00 | 5127.66 | 5132.96 | 5121.91 | 5130.13 | 4.83 | 24745.97 | 5127.63 2014-01-15 20:14:00 | 5127.21 | 5131.83 | 5122.74 | 5131.76 | 13.16 | 67502.21 | 5127.79 2014-01-15 20:15:00 | 5126.99 | 5131.67 | 5126.99 | 5131.67 | 4.71 | 24174.05 | 5129.23 2014-01-15 20:16:00 | . | . | . | . | . | . | . 2014-01-15 20:17:00 | 5124.77 | 5130.97 | 5123.00 | 5130.97 | 23.26 | 119230.27 | 5126.42 2014-01-15 20:18:00 | 5129.58 | 5129.58 | 5129.58 | 5129.58 | 0.16 | 841.25 | 5129.58 2014-01-15 20:19:00 | 5131.00 | 5131.00 | 5124.28 | 5130.00 | 24.89 | 127659.35 | 5128.53 2014-01-15 20:20:00 | 5130.00 | 5130.00 | 5129.00 | 5129.00 | 1.30 | 6667.85 | 5129.11 2014-01-15 20:21:00 | 5129.00 | 5129.00 | 5123.71 | 5123.71 | 9.92 | 50842.44 | 5124.73 2014-01-15 20:22:00 | 5129.00 | 5129.00 | 5129.00 | 5129.00 | 1.76 | 9047.56 | 5129.00 2014-01-15 20:23:00 | 5129.00 | 5129.00 | 5122.34 | 5126.60 | 12.35 | 63287.43 | 5125.32 2014-01-15 20:24:00 | 5127.35 | 5129.00 | 5126.33 | 5129.00 | 0.60 | 3097.68 | 5128.61 2014-01-15 20:25:00 | 5129.00 | 5130.00 | 5129.00 | 5130.00 | 1.00 | 5150.13 | 5129.61 2014-01-15 20:26:00 | 5130.25 | 5130.25 | 5127.45 | 5127.45 | 3.39 | 17360.80 | 5128.74 2014-01-15 20:27:00 | 5124.07 | 5130.72 | 5123.22 | 5123.44 | 15.30 | 78408.86 | 5125.10 2014-01-15 20:28:00 | 5123.75 | 5128.88 | 5123.03 | 5125.69 | 6.53 | 33484.04 | 5125.37 2014-01-15 20:29:00 | 5131.00 | 5137.14 | 5130.99 | 5137.14 | 21.94 | 112629.97 | 5133.08 2014-01-15 20:30:00 | 5127.80 | 5128.00 | 5125.97 | 5125.97 | 1.98 | 10152.37 | 5127.46 2014-01-15 20:31:00 | 5132.32 | 5134.28 | 5126.54 | 5130.18 | 7.09 | 36366.47 | 5129.99 2014-01-15 20:32:00 | 5128.00 | 5134.97 | 5124.29 | 5124.29 | 14.04 | 71971.68 | 5125.82 2014-01-15 20:33:00 | 5131.10 | 5131.10 | 5128.00 | 5128.00 | 20.96 | 107494.04 | 5129.27 2014-01-15 20:34:00 | 5129.08 | 5129.97 | 5126.96 | 5128.00 | 24.70 | 126636.50 | 5128.02 2014-01-15 20:35:00 | 5130.00 | 5130.00 | 5130.00 | 5130.00 | 5.54 | 28420.20 | 5130.00 2014-01-15 20:36:00 | 5132.47 | 5132.50 | 5130.00 | 5130.00 | 3.34 | 17118.25 | 5131.37 2014-01-15 20:37:00 | 5130.00 | 5130.00 | 5127.60 | 5128.20 | 10.70 | 54852.38 | 5128.79 2014-01-15 20:38:00 | 5127.60 | 5130.00 | 5121.04 | 5121.04 | 22.04 | 112948.69 | 5125.64 2014-01-15 20:39:00 | 5119.00 | 5119.00 | 5118.87 | 5118.87 | 0.94 | 4801.51 | 5118.88 2014-01-15 20:40:00 | 5113.00 | 5128.87 | 5110.01 | 5128.87 | 24.09 | 123294.88 | 5119.16 2014-01-15 20:41:00 | 5119.38 | 5119.38 | 5110.01 | 5110.01 | 10.03 | 51331.26 | 5118.79 2014-01-15 20:42:00 | 5123.86 | 5123.86 | 5110.00 | 5110.00 | 10.60 | 54271.34 | 5119.94 2014-01-15 20:43:00 | 5128.62 | 5128.62 | 5112.08 | 5112.08 | 3.88 | 19860.30 | 5119.95 2014-01-15 20:44:00 | 5111.22 | 5122.81 | 5111.22 | 5122.81 | 2.30 | 11760.10 | 5113.09 2014-01-15 20:45:00 | 5115.93 | 5128.09 | 5115.93 | 5121.46 | 11.43 | 58557.42 | 5121.34 2014-01-15 20:46:00 | 5116.40 | 5116.40 | 5110.00 | 5110.00 | 4.26 | 21787.20 | 5111.97 2014-01-15 20:47:00 | 5124.28 | 5127.06 | 5110.64 | 5124.00 | 11.11 | 56899.49 | 5121.47 2014-01-15 20:48:00 | 5111.03 | 5127.99 | 5111.03 | 5122.26 | 5.57 | 28506.72 | 5117.90 2014-01-15 20:49:00 | 5110.03 | 5120.00 | 5110.03 | 5115.27 | 20.65 | 105650.50 | 5115.50 2014-01-15 20:50:00 | 5120.00 | 5120.00 | 5110.50 | 5119.99 | 12.58 | 64338.11 | 5116.35 2014-01-15 20:51:00 | 5119.99 | 5124.00 | 5119.99 | 5124.00 | 7.65 | 39201.97 | 5123.10 2014-01-15 20:52:00 | 5124.00 | 5124.00 | 5118.00 | 5118.00 | 1.84 | 9404.73 | 5119.61 2014-01-15 20:53:00 | 5118.00 | 5118.00 | 5118.00 | 5118.00 | 0.05 | 240.55 | 5118.00 2014-01-15 20:54:00 | 5118.60 | 5118.60 | 5111.38 | 5112.09 | 5.95 | 30454.56 | 5115.83 2014-01-15 20:55:00 | 5115.22 | 5116.15 | 5111.82 | 5116.15 | 13.49 | 68981.28 | 5114.65 2014-01-15 20:56:00 | . | . | . | . | . | . | . 2014-01-15 20:57:00 | 5118.60 | 5118.60 | 5114.46 | 5118.60 | 0.88 | 4496.84 | 5115.85 2014-01-15 20:58:00 | 5116.76 | 5117.83 | 5111.92 | 5112.57 | 6.25 | 31939.90 | 5114.48 2014-01-15 20:59:00 | 5118.59 | 5118.60 | 5110.10 | 5118.00 | 13.05 | 66730.70 | 5114.25 2014-01-15 21:00:00 | 5111.00 | 5124.00 | 5100.00 | 5111.70 | 20.67 | 105491.05 | 5102.59 2014-01-15 21:01:00 | 5123.96 | 5124.00 | 5103.21 | 5116.40 | 13.42 | 68680.86 | 5117.80 2014-01-15 21:02:00 | 5107.76 | 5129.49 | 5102.60 | 5102.60 | 17.14 | 87730.91 | 5118.49 2014-01-15 21:03:00 | 5123.58 | 5127.62 | 5104.04 | 5107.01 | 4.22 | 21585.65 | 5116.30 2014-01-15 21:04:00 | 5119.47 | 5122.45 | 5102.00 | 5102.00 | 15.74 | 80532.36 | 5115.44 2014-01-15 21:05:00 | 5112.21 | 5118.71 | 5102.00 | 5102.00 | 26.24 | 134228.62 | 5114.64 2014-01-15 21:06:00 | 5119.00 | 5119.00 | 5118.00 | 5118.00 | 0.59 | 3009.83 | 5118.75 2014-01-15 21:07:00 | 5118.00 | 5118.00 | 5109.91 | 5117.55 | 3.73 | 19059.58 | 5113.92 2014-01-15 21:08:00 | 5108.40 | 5108.40 | 5108.40 | 5108.40 | 19.69 | 100594.61 | 5108.40 2014-01-15 21:09:00 | 5113.80 | 5116.19 | 5103.30 | 5103.30 | 17.55 | 89561.70 | 5103.81 2014-01-15 21:10:00 | 5112.93 | 5112.93 | 5112.93 | 5112.93 | 17.47 | 89328.00 | 5112.93 2014-01-15 21:11:00 | 5116.15 | 5118.00 | 5103.00 | 5118.00 | 5.82 | 29766.83 | 5114.57 2014-01-15 21:12:00 | 5113.29 | 5113.98 | 5103.20 | 5113.80 | 23.41 | 119606.14 | 5108.54 2014-01-15 21:13:00 | 5113.23 | 5113.23 | 5103.00 | 5104.14 | 3.83 | 19552.18 | 5105.01 2014-01-15 21:14:00 | 5111.40 | 5111.40 | 5111.40 | 5111.40 | 0.09 | 465.14 | 5111.40 2014-01-15 21:15:00 | 5105.49 | 5110.40 | 5102.59 | 5110.40 | 4.31 | 22012.92 | 5103.85 2014-01-15 21:16:00 | 5110.00 | 5111.00 | 5102.10 | 5111.00 | 23.70 | 121060.71 | 5108.05 2014-01-15 21:17:00 | 5109.38 | 5118.00 | 5103.38 | 5118.00 | 10.02 | 51153.07 | 5105.61 2014-01-15 21:18:00 | 5118.00 | 5118.00 | 5103.25 | 5118.00 | 10.49 | 53587.17 | 5110.35 2014-01-15 21:19:00 | 5117.25 | 5118.00 | 5106.48 | 5114.01 | 10.40 | 53171.26 | 5110.66 2014-01-15 21:20:00 | 5105.00 | 5118.00 | 5104.53 | 5105.10 | 14.66 | 74884.09 | 5108.75 2014-01-15 21:21:00 | 5113.09 | 5115.00 | 5104.00 | 5115.00 | 3.62 | 18483.24 | 5107.28 2014-01-15 21:22:00 | 5115.00 | 5115.00 | 5103.00 | 5115.00 | 12.25 | 62603.54 | 5111.75 2014-01-15 21:23:00 | 5115.00 | 5115.00 | 5115.00 | 5115.00 | 8.09 | 41354.78 | 5115.00 2014-01-15 21:24:00 | 5115.00 | 5115.00 | 5110.29 | 5110.29 | 13.08 | 66830.05 | 5110.89 2014-01-15 21:25:00 | . | . | . | . | . | . | . 2014-01-15 21:26:00 | 5115.00 | 5115.00 | 5115.00 | 5115.00 | 3.32 | 17002.26 | 5115.00 2014-01-15 21:27:00 | 5115.38 | 5118.60 | 5115.38 | 5118.60 | 8.75 | 44739.80 | 5115.46 2014-01-15 21:28:00 | 5119.80 | 5128.00 | 5118.44 | 5126.00 | 13.80 | 70744.52 | 5125.30 2014-01-15 21:29:00 | 5127.70 | 5127.70 | 5123.16 | 5123.16 | 9.52 | 48773.72 | 5123.83 2014-01-15 21:30:00 | 5124.77 | 5129.50 | 5124.00 | 5124.00 | 15.25 | 78164.92 | 5125.23 2014-01-15 21:31:00 | 5126.39 | 5128.96 | 5125.00 | 5127.26 | 9.15 | 46892.37 | 5127.09 2014-01-15 21:32:00 | 5125.00 | 5125.00 | 5121.40 | 5121.74 | 1.63 | 8328.61 | 5122.15 2014-01-15 21:33:00 | 5119.06 | 5124.40 | 5118.63 | 5118.63 | 4.68 | 23978.92 | 5120.42 2014-01-15 21:34:00 | 5120.04 | 5123.51 | 5116.08 | 5119.75 | 6.74 | 34525.98 | 5121.03 2014-01-15 21:35:00 | 5120.77 | 5125.00 | 5117.99 | 5125.00 | 16.23 | 83166.95 | 5123.96 2014-01-15 21:36:00 | 5125.00 | 5129.00 | 5125.00 | 5125.90 | 14.97 | 76710.45 | 5125.99 2014-01-15 21:37:00 | 5128.00 | 5128.00 | 5125.00 | 5127.40 | 1.61 | 8236.19 | 5125.20 2014-01-15 21:38:00 | 5119.20 | 5129.00 | 5118.00 | 5122.00 | 15.68 | 80319.77 | 5123.09 2014-01-15 21:39:00 | 5128.40 | 5128.40 | 5123.00 | 5123.00 | 1.38 | 7044.31 | 5123.14 2014-01-15 21:40:00 | 5123.00 | 5123.00 | 5120.00 | 5120.00 | 2.32 | 11879.36 | 5120.41 2014-01-15 21:41:00 | 5120.98 | 5128.00 | 5119.31 | 5128.00 | 18.41 | 94296.08 | 5122.00 2014-01-15 21:42:00 | 5128.00 | 5128.00 | 5124.10 | 5127.10 | 9.43 | 48357.57 | 5126.42 2014-01-15 21:43:00 | 5127.00 | 5127.20 | 5124.00 | 5126.00 | 2.49 | 12749.18 | 5126.33 2014-01-15 21:44:00 | . | . | . | . | . | . | . 2014-01-15 21:45:00 | 5123.00 | 5123.00 | 5123.00 | 5123.00 | 0.15 | 753.08 | 5123.00 2014-01-15 21:46:00 | . | . | . | . | . | . | . 2014-01-15 21:47:00 | 5120.00 | 5120.00 | 5120.00 | 5120.00 | 0.80 | 4096.00 | 5120.00 2014-01-15 21:48:00 | 5120.59 | 5124.89 | 5120.59 | 5124.89 | 3.90 | 19966.40 | 5122.22 2014-01-15 21:49:00 | 5121.44 | 5123.49 | 5120.00 | 5123.49 | 4.89 | 25019.33 | 5120.62 2014-01-15 21:50:00 | 5122.81 | 5123.44 | 5121.74 | 5122.19 | 4.27 | 21883.80 | 5122.61 2014-01-15 21:51:00 | 5122.00 | 5122.00 | 5120.00 | 5120.00 | 2.00 | 10242.00 | 5121.00 2014-01-15 21:52:00 | 5121.73 | 5122.81 | 5119.27 | 5120.44 | 10.93 | 55986.35 | 5121.33 2014-01-15 21:53:00 | 5120.81 | 5122.47 | 5120.81 | 5122.40 | 0.88 | 4512.71 | 5122.26 2014-01-15 21:54:00 | 5121.92 | 5121.92 | 5121.92 | 5121.92 | 0.49 | 2499.50 | 5121.92 2014-01-15 21:55:00 | 5120.00 | 5120.99 | 5119.74 | 5120.99 | 12.03 | 61592.11 | 5119.88 2014-01-15 21:56:00 | 5119.00 | 5119.00 | 5118.00 | 5118.00 | 2.99 | 15308.09 | 5118.05 2014-01-15 21:57:00 | 5118.00 | 5122.27 | 5115.00 | 5119.00 | 5.18 | 26506.57 | 5117.10 2014-01-15 21:58:00 | 5117.00 | 5118.79 | 5116.22 | 5118.79 | 9.77 | 50012.80 | 5118.49 2014-01-15 21:59:00 | 5119.78 | 5120.00 | 5116.44 | 5120.00 | 12.26 | 62746.77 | 5118.84 2014-01-15 22:00:00 | 5120.00 | 5120.00 | 5120.00 | 5120.00 | 1.00 | 5109.76 | 5120.00 2014-01-15 22:01:00 | 5120.32 | 5121.23 | 5116.32 | 5116.58 | 6.36 | 32559.33 | 5117.78 2014-01-15 22:02:00 | 5116.00 | 5116.00 | 5116.00 | 5116.00 | 2.00 | 10232.00 | 5116.00 2014-01-15 22:03:00 | 5121.00 | 5123.00 | 5119.60 | 5123.00 | 14.92 | 76405.90 | 5120.01 2014-01-15 22:04:00 | 5122.48 | 5122.48 | 5122.48 | 5122.48 | 7.30 | 37394.10 | 5122.48 2014-01-15 22:05:00 | 5117.08 | 5120.16 | 5117.08 | 5117.70 | 7.26 | 37150.17 | 5118.51 2014-01-15 22:06:00 | 5119.63 | 5121.85 | 5117.00 | 5117.00 | 7.64 | 39102.84 | 5121.52 2014-01-15 22:07:00 | 5114.90 | 5114.90 | 5114.90 | 5114.90 | 2.00 | 10229.80 | 5114.90 2014-01-15 22:08:00 | 5114.89 | 5120.00 | 5112.00 | 5119.76 | 8.25 | 42214.81 | 5118.19 2014-01-15 22:09:00 | 5118.58 | 5118.58 | 5115.46 | 5115.46 | 18.31 | 93692.68 | 5117.58 2014-01-15 22:10:00 | 5114.00 | 5118.00 | 5111.60 | 5111.60 | 7.22 | 36900.65 | 5113.02 2014-01-15 22:11:00 | 5111.34 | 5120.00 | 5111.34 | 5120.00 | 6.88 | 35201.14 | 5116.44 2014-01-15 22:12:00 | 5122.00 | 5122.00 | 5115.13 | 5121.88 | 32.62 | 167009.21 | 5119.37 2014-01-15 22:13:00 | 5120.00 | 5120.00 | 5120.00 | 5120.00 | 0.06 | 307.20 | 5120.00 2014-01-15 22:14:00 | 5120.00 | 5120.00 | 5117.00 | 5120.00 | 5.31 | 27180.35 | 5117.75 2014-01-15 22:15:00 | 5121.89 | 5121.89 | 5116.55 | 5120.75 | 7.57 | 38784.88 | 5120.79 2014-01-15 22:16:00 | 5114.00 | 5120.01 | 5114.00 | 5116.13 | 15.50 | 79317.29 | 5117.90 2014-01-15 22:17:00 | 5121.99 | 5121.99 | 5115.10 | 5115.10 | 17.78 | 91004.16 | 5118.34 2014-01-15 22:18:00 | 5116.00 | 5120.91 | 5116.00 | 5120.91 | 3.30 | 16881.78 | 5118.79 2014-01-15 22:19:00 | 5120.82 | 5120.82 | 5112.00 | 5116.48 | 5.30 | 27113.79 | 5115.81 2014-01-15 22:20:00 | 5116.13 | 5117.43 | 5112.27 | 5117.03 | 17.58 | 89900.81 | 5114.10 2014-01-15 22:21:00 | 5118.31 | 5118.31 | 5118.31 | 5118.31 | 10.10 | 51694.93 | 5118.31 2014-01-15 22:22:00 | 5119.00 | 5119.00 | 5112.64 | 5118.40 | 8.51 | 43523.24 | 5116.17 2014-01-15 22:23:00 | 5117.79 | 5117.79 | 5117.79 | 5117.79 | 1.08 | 5527.21 | 5117.79 2014-01-15 22:24:00 | 5116.43 | 5117.87 | 5112.20 | 5116.14 | 5.17 | 26436.58 | 5114.45 2014-01-15 22:25:00 | 5112.00 | 5120.00 | 5111.00 | 5120.00 | 3.83 | 19578.48 | 5113.21 2014-01-15 22:26:00 | 5120.00 | 5120.00 | 5105.37 | 5120.00 | 18.16 | 92848.32 | 5112.79 2014-01-15 22:27:00 | 5109.04 | 5112.52 | 5109.04 | 5112.52 | 15.02 | 76746.77 | 5110.32 2014-01-15 22:28:00 | 5120.00 | 5120.00 | 5112.90 | 5120.00 | 9.91 | 50681.16 | 5116.21 2014-01-15 22:29:00 | 5118.75 | 5120.00 | 5112.09 | 5120.00 | 1.55 | 7953.83 | 5118.29 2014-01-15 22:30:00 | 5120.00 | 5120.00 | 5120.00 | 5120.00 | 0.36 | 1817.60 | 5120.00 2014-01-15 22:31:00 | 5118.27 | 5120.00 | 5118.27 | 5119.99 | 19.90 | 101836.51 | 5118.44 2014-01-15 22:32:00 | 5119.97 | 5120.00 | 5119.97 | 5119.98 | 1.03 | 5288.94 | 5119.98 2014-01-15 22:33:00 | 5119.99 | 5120.00 | 5111.68 | 5120.00 | 8.08 | 41311.18 | 5115.30 2014-01-15 22:34:00 | 5110.14 | 5120.00 | 5110.14 | 5120.00 | 5.40 | 27590.13 | 5110.23 2014-01-15 22:35:00 | 5119.98 | 5119.98 | 5119.94 | 5119.97 | 1.12 | 5754.85 | 5119.98 2014-01-15 22:36:00 | 5114.11 | 5118.99 | 5111.23 | 5118.99 | 7.63 | 39017.58 | 5115.72 2014-01-15 22:37:00 | 5111.58 | 5118.99 | 5111.58 | 5118.99 | 4.10 | 20956.05 | 5113.73 2014-01-15 22:38:00 | 5118.97 | 5118.99 | 5110.90 | 5118.99 | 10.15 | 51957.51 | 5116.45 2014-01-15 22:39:00 | 5118.66 | 5118.66 | 5118.66 | 5118.66 | 1.80 | 9213.59 | 5118.66 2014-01-15 22:40:00 | 5118.99 | 5118.99 | 5110.02 | 5111.84 | 22.70 | 116123.08 | 5115.10 2014-01-15 22:41:00 | 5118.99 | 5120.00 | 5111.13 | 5113.82 | 5.06 | 25876.49 | 5117.98 2014-01-15 22:42:00 | 5120.00 | 5121.90 | 5120.00 | 5121.90 | 1.92 | 9811.94 | 5121.05 2014-01-15 22:43:00 | 5121.90 | 5130.00 | 5114.20 | 5114.20 | 7.84 | 40144.01 | 5120.41 2014-01-15 22:44:00 | 5125.32 | 5130.00 | 5125.32 | 5130.00 | 7.99 | 40936.96 | 5125.45 2014-01-15 22:45:00 | 5115.00 | 5129.97 | 5115.00 | 5129.00 | 1.50 | 7686.33 | 5124.22 2014-01-15 22:46:00 | 5127.96 | 5130.00 | 5124.40 | 5130.00 | 6.15 | 31523.39 | 5129.09 2014-01-15 22:47:00 | 5130.00 | 5130.00 | 5120.00 | 5130.00 | 1.39 | 7105.80 | 5123.14 2014-01-15 22:48:00 | 5130.00 | 5130.00 | 5130.00 | 5130.00 | 1.20 | 6135.48 | 5130.00 2014-01-15 22:49:00 | 5131.16 | 5137.16 | 5120.00 | 5135.00 | 16.23 | 83217.94 | 5128.05 2014-01-15 22:50:00 | 5127.13 | 5148.00 | 5121.33 | 5146.36 | 27.51 | 141267.55 | 5134.39 2014-01-15 22:51:00 | 5146.37 | 5148.00 | 5135.00 | 5143.80 | 10.53 | 54164.95 | 5142.89 2014-01-15 22:52:00 | 5130.57 | 5146.00 | 5130.57 | 5140.00 | 12.13 | 62366.42 | 5140.23 2014-01-15 22:53:00 | 5134.88 | 5134.88 | 5130.00 | 5130.00 | 6.43 | 32989.73 | 5134.59 2014-01-15 22:54:00 | 5132.43 | 5146.00 | 5130.58 | 5146.00 | 6.82 | 35029.17 | 5134.74 2014-01-15 22:55:00 | 5145.00 | 5145.00 | 5130.25 | 5135.27 | 14.59 | 74928.48 | 5137.37 2014-01-15 22:56:00 | 5136.00 | 5144.00 | 5136.00 | 5144.00 | 3.92 | 20124.60 | 5140.38 2014-01-15 22:57:00 | 5144.00 | 5144.00 | 5138.00 | 5138.00 | 12.75 | 65524.63 | 5140.40 2014-01-15 22:58:00 | 5136.00 | 5136.00 | 5130.00 | 5131.41 | 3.88 | 19912.13 | 5131.99 2014-01-15 22:59:00 | 5131.81 | 5143.00 | 5130.26 | 5142.87 | 24.21 | 124370.88 | 5136.96 2014-01-15 23:00:00 | 5140.04 | 5141.17 | 5131.98 | 5133.76 | 12.26 | 62960.34 | 5135.85 2014-01-15 23:01:00 | 5131.01 | 5143.00 | 5131.01 | 5143.00 | 0.19 | 960.54 | 5136.59 2014-01-15 23:02:00 | 5135.93 | 5145.00 | 5135.93 | 5137.65 | 26.36 | 135428.03 | 5138.22 2014-01-15 23:03:00 | 5136.39 | 5145.00 | 5136.39 | 5145.00 | 9.97 | 51212.56 | 5136.67 2014-01-15 23:04:00 | 5145.00 | 5145.00 | 5145.00 | 5145.00 | 5.99 | 30828.84 | 5145.00 2014-01-15 23:05:00 | 5145.00 | 5149.00 | 5138.00 | 5149.00 | 10.14 | 52193.56 | 5147.29 2014-01-15 23:06:00 | 5149.00 | 5150.00 | 5137.00 | 5143.04 | 30.07 | 154730.42 | 5144.99 2014-01-15 23:07:00 | 5141.52 | 5150.00 | 5133.84 | 5133.84 | 22.37 | 114954.17 | 5139.22 2014-01-15 23:08:00 | 5146.00 | 5147.00 | 5136.00 | 5136.00 | 2.05 | 10541.80 | 5142.34 2014-01-15 23:09:00 | 5141.90 | 5142.67 | 5138.71 | 5138.71 | 8.03 | 41251.00 | 5139.67 2014-01-15 23:10:00 | 5140.00 | 5140.00 | 5140.00 | 5140.00 | 1.24 | 6378.74 | 5140.00 2014-01-15 23:11:00 | 5139.00 | 5144.40 | 5132.00 | 5137.77 | 8.87 | 45561.06 | 5136.53 2014-01-15 23:12:00 | 5134.00 | 5143.00 | 5131.00 | 5141.64 | 20.91 | 107417.12 | 5138.10 2014-01-15 23:13:00 | 5136.34 | 5140.00 | 5132.60 | 5136.07 | 8.99 | 46155.18 | 5136.34 2014-01-15 23:14:00 | 5139.99 | 5144.00 | 5138.88 | 5139.66 | 7.93 | 40733.00 | 5139.81 2014-01-15 23:15:00 | 5135.18 | 5143.00 | 5134.31 | 5140.00 | 26.07 | 133896.00 | 5136.41 2014-01-15 23:16:00 | 5140.00 | 5143.00 | 5139.58 | 5143.00 | 9.29 | 47743.87 | 5141.49 2014-01-15 23:17:00 | 5143.99 | 5143.99 | 5132.80 | 5141.14 | 11.19 | 57494.81 | 5138.51 2014-01-15 23:18:00 | 5138.80 | 5142.88 | 5135.00 | 5135.00 | 19.54 | 100439.42 | 5139.41 2014-01-15 23:19:00 | 5140.00 | 5140.00 | 5135.00 | 5140.00 | 5.87 | 30160.87 | 5139.01 2014-01-15 23:20:00 | 5142.99 | 5143.00 | 5140.00 | 5143.00 | 9.24 | 47487.76 | 5142.15 2014-01-15 23:21:00 | 5139.01 | 5143.00 | 5136.06 | 5142.49 | 18.12 | 93148.59 | 5141.79 2014-01-15 23:22:00 | 5138.51 | 5139.57 | 5136.00 | 5137.60 | 5.31 | 27281.04 | 5137.67 2014-01-15 23:23:00 | 5136.40 | 5137.00 | 5131.00 | 5131.00 | 3.60 | 18462.62 | 5132.78 2014-01-15 23:24:00 | 5131.00 | 5136.22 | 5131.00 | 5131.00 | 25.64 | 131649.34 | 5134.53 2014-01-15 23:25:00 | 5136.87 | 5137.99 | 5135.00 | 5135.00 | 12.53 | 64380.38 | 5136.46 2014-01-15 23:26:00 | 5137.88 | 5139.00 | 5132.00 | 5134.99 | 12.94 | 66467.62 | 5136.60 2014-01-15 23:27:00 | 5134.99 | 5135.00 | 5130.00 | 5130.94 | 34.81 | 178671.84 | 5132.33 2014-01-15 23:28:00 | 5135.00 | 5138.00 | 5130.01 | 5138.00 | 14.77 | 75804.44 | 5133.02 2014-01-15 23:29:00 | 5137.00 | 5138.00 | 5137.00 | 5137.99 | 1.82 | 9350.65 | 5137.72 2014-01-15 23:30:00 | 5134.00 | 5135.03 | 5131.00 | 5135.03 | 9.95 | 51079.43 | 5133.61 2014-01-15 23:31:00 | 5130.01 | 5134.00 | 5130.00 | 5134.00 | 11.70 | 60035.08 | 5131.20 2014-01-15 23:32:00 | 5130.22 | 5136.00 | 5130.22 | 5136.00 | 8.17 | 41954.28 | 5134.53 2014-01-15 23:33:00 | 5133.14 | 5137.67 | 5132.10 | 5135.47 | 11.48 | 58967.44 | 5135.19 2014-01-15 23:34:00 | . | . | . | . | . | . | . 2014-01-15 23:35:00 | 5133.00 | 5135.00 | 5131.00 | 5133.15 | 10.39 | 53313.83 | 5132.75 2014-01-15 23:36:00 | 5131.00 | 5131.00 | 5130.22 | 5131.00 | 3.31 | 16983.04 | 5130.83 2014-01-15 23:37:00 | 5134.73 | 5136.00 | 5131.62 | 5136.00 | 5.18 | 26597.67 | 5134.68 2014-01-15 23:38:00 | 5135.12 | 5135.12 | 5120.00 | 5120.00 | 28.80 | 147706.60 | 5129.24 2014-01-15 23:39:00 | 5120.00 | 5131.99 | 5111.00 | 5116.29 | 13.87 | 70969.08 | 5117.84 2014-01-15 23:40:00 | 5112.00 | 5120.00 | 5111.00 | 5120.00 | 13.25 | 67701.21 | 5111.45 2014-01-15 23:41:00 | 5120.00 | 5122.00 | 5120.00 | 5122.00 | 4.42 | 22655.25 | 5120.99 2014-01-15 23:42:00 | 5123.21 | 5129.65 | 5113.55 | 5121.12 | 17.07 | 87426.75 | 5121.96 2014-01-15 23:43:00 | 5117.60 | 5129.64 | 5115.69 | 5129.64 | 19.88 | 101789.10 | 5119.15 2014-01-15 23:44:00 | 5128.00 | 5130.00 | 5121.00 | 5123.83 | 23.03 | 118090.39 | 5126.79 2014-01-15 23:45:00 | 5126.01 | 5126.01 | 5126.01 | 5126.01 | 1.40 | 7176.41 | 5126.01 2014-01-15 23:46:00 | 5127.67 | 5127.67 | 5125.00 | 5125.00 | 17.10 | 87635.93 | 5125.81 2014-01-15 23:47:00 | 5125.00 | 5125.00 | 5122.00 | 5124.80 | 5.37 | 27487.89 | 5123.56 2014-01-15 23:48:00 | 5118.13 | 5118.13 | 5118.13 | 5118.13 | 1.50 | 7677.20 | 5118.13 2014-01-15 23:49:00 | 5119.77 | 5123.51 | 5118.26 | 5119.84 | 12.07 | 61815.36 | 5122.68 2014-01-15 23:50:00 | 5121.51 | 5124.90 | 5119.60 | 5124.90 | 35.71 | 182907.23 | 5122.45 2014-01-15 23:51:00 | 5121.60 | 5121.60 | 5119.61 | 5119.79 | 10.16 | 52016.36 | 5120.22 2014-01-15 23:52:00 | 5119.61 | 5119.62 | 5119.00 | 5119.62 | 5.17 | 26488.78 | 5119.59 2014-01-15 23:53:00 | 5116.70 | 5119.00 | 5110.00 | 5119.00 | 30.41 | 155532.50 | 5113.85 2014-01-15 23:54:00 | 5115.00 | 5117.56 | 5115.00 | 5117.56 | 1.09 | 5586.83 | 5116.15 2014-01-15 23:55:00 | 5117.56 | 5117.56 | 5110.60 | 5110.60 | 1.80 | 9181.99 | 5112.46 2014-01-15 23:56:00 | 5117.11 | 5117.18 | 5110.20 | 5112.04 | 9.55 | 48850.15 | 5113.06 2014-01-15 23:57:00 | 5110.01 | 5117.30 | 5107.61 | 5107.67 | 11.22 | 57348.98 | 5110.41 2014-01-15 23:58:00 | 5109.20 | 5111.00 | 5107.00 | 5107.00 | 25.15 | 128463.68 | 5107.70 2014-01-15 23:59:00 | 5107.00 | 5111.00 | 5104.16 | 5111.00 | 16.38 | 83640.13 | 5104.99 2014-01-16 00:00:00 | 5102.00 | 5109.43 | 5102.00 | 5106.86 | 13.10 | 66881.19 | 5103.88 2014-01-16 00:01:00 | 5109.29 | 5109.99 | 5104.41 | 5109.99 | 16.52 | 84395.91 | 5109.02 2014-01-16 00:02:00 | 5106.01 | 5111.00 | 5104.70 | 5111.00 | 11.67 | 59609.93 | 5107.96 2014-01-16 00:03:00 | 5108.00 | 5110.00 | 5106.00 | 5106.00 | 4.72 | 24105.13 | 5108.10 2014-01-16 00:04:00 | 5106.00 | 5117.43 | 5106.00 | 5111.00 | 17.95 | 91771.62 | 5113.76 2014-01-16 00:05:00 | 5114.99 | 5114.99 | 5111.00 | 5111.00 | 1.20 | 6116.83 | 5114.41 2014-01-16 00:06:00 | 5111.07 | 5114.25 | 5104.99 | 5108.66 | 18.17 | 92839.49 | 5110.34 2014-01-16 00:07:00 | 5106.68 | 5114.62 | 5105.19 | 5109.21 | 14.61 | 74664.72 | 5109.82 2014-01-16 00:08:00 | 5108.80 | 5110.88 | 5102.01 | 5106.41 | 12.56 | 64155.74 | 5107.13 2014-01-16 00:09:00 | 5110.00 | 5110.00 | 5106.77 | 5108.55 | 10.44 | 53316.69 | 5106.96 2014-01-16 00:10:00 | 5106.83 | 5110.95 | 5103.00 | 5108.65 | 31.28 | 159716.98 | 5106.69 2014-01-16 00:11:00 | 5103.00 | 5110.99 | 5103.00 | 5110.99 | 11.16 | 56975.75 | 5105.81 2014-01-16 00:12:00 | 5110.99 | 5110.99 | 5102.00 | 5102.00 | 24.68 | 125983.86 | 5105.32 2014-01-16 00:13:00 | 5102.67 | 5108.50 | 5102.67 | 5107.99 | 13.10 | 66904.92 | 5107.25 2014-01-16 00:14:00 | 5102.02 | 5102.02 | 5102.01 | 5102.01 | 0.69 | 3520.39 | 5102.01 2014-01-16 00:15:00 | 5102.01 | 5102.01 | 5102.01 | 5102.01 | 1.01 | 5153.03 | 5102.01 2014-01-16 00:16:00 | 5102.00 | 5102.02 | 5102.00 | 5102.02 | 3.57 | 18188.66 | 5102.01 2014-01-16 00:17:00 | 5105.05 | 5108.99 | 5102.24 | 5105.17 | 42.74 | 218238.94 | 5106.32 2014-01-16 00:18:00 | 5108.98 | 5110.00 | 5108.98 | 5110.00 | 2.53 | 12941.26 | 5109.07 2014-01-16 00:19:00 | 5110.00 | 5114.00 | 5109.99 | 5114.00 | 1.95 | 9965.19 | 5110.35 2014-01-16 00:20:00 | 5110.56 | 5113.61 | 5110.13 | 5110.41 | 9.52 | 48651.28 | 5110.97 2014-01-16 00:21:00 | 5111.60 | 5113.29 | 5110.36 | 5110.36 | 11.66 | 59611.23 | 5111.14 2014-01-16 00:22:00 | 5112.46 | 5114.00 | 5110.56 | 5111.30 | 28.54 | 145905.64 | 5111.96 2014-01-16 00:23:00 | 5113.82 | 5115.00 | 5111.50 | 5115.00 | 22.26 | 113815.98 | 5114.18 2014-01-16 00:24:00 | 5115.00 | 5131.99 | 5115.00 | 5131.98 | 46.26 | 236883.28 | 5121.14 2014-01-16 00:25:00 | 5131.99 | 5131.99 | 5120.72 | 5130.79 | 28.83 | 147728.20 | 5125.00 2014-01-16 00:26:00 | 5130.00 | 5130.70 | 5113.73 | 5130.70 | 29.66 | 151978.02 | 5123.32 2014-01-16 00:27:00 | 5125.01 | 5131.00 | 5125.00 | 5125.00 | 25.40 | 130287.11 | 5129.82 2014-01-16 00:28:00 | 5130.99 | 5130.99 | 5125.23 | 5128.53 | 15.05 | 77158.46 | 5128.51 2014-01-16 00:29:00 | 5130.35 | 5130.67 | 5125.24 | 5127.40 | 31.64 | 162214.94 | 5127.70 2014-01-16 00:30:00 | 5129.99 | 5131.80 | 5126.11 | 5131.80 | 37.99 | 194859.71 | 5128.97 2014-01-16 00:31:00 | 5131.80 | 5131.80 | 5126.02 | 5131.80 | 3.87 | 19873.75 | 5131.36 2014-01-16 00:32:00 | 5131.80 | 5131.80 | 5127.88 | 5128.28 | 8.55 | 43851.49 | 5130.03 2014-01-16 00:33:00 | 5129.99 | 5131.80 | 5128.32 | 5131.23 | 13.92 | 71436.17 | 5130.80 2014-01-16 00:34:00 | 5131.80 | 5134.99 | 5129.21 | 5131.00 | 4.03 | 20662.15 | 5132.18 2014-01-16 00:35:00 | 5134.09 | 5135.30 | 5131.02 | 5135.30 | 18.49 | 94924.34 | 5134.10 2014-01-16 00:36:00 | 5132.02 | 5134.77 | 5120.00 | 5120.00 | 11.84 | 60753.90 | 5130.37 2014-01-16 00:37:00 | 5131.01 | 5131.01 | 5112.00 | 5112.00 | 28.21 | 144556.20 | 5124.47 2014-01-16 00:38:00 | 5128.00 | 5128.00 | 5121.00 | 5121.00 | 7.09 | 36299.52 | 5122.71 2014-01-16 00:39:00 | 5121.01 | 5127.00 | 5116.76 | 5127.00 | 46.86 | 239925.27 | 5120.15 2014-01-16 00:40:00 | 5120.00 | 5122.11 | 5120.00 | 5122.11 | 6.87 | 35159.07 | 5121.50 2014-01-16 00:41:00 | 5123.90 | 5126.00 | 5118.53 | 5124.53 | 30.26 | 155000.43 | 5122.63 2014-01-16 00:42:00 | 5120.68 | 5126.98 | 5120.33 | 5123.99 | 51.07 | 261636.22 | 5123.29 2014-01-16 00:43:00 | 5126.99 | 5128.00 | 5117.01 | 5117.01 | 9.70 | 49690.99 | 5121.20 2014-01-16 00:44:00 | 5118.50 | 5122.40 | 5102.00 | 5122.00 | 42.82 | 218860.32 | 5111.65 2014-01-16 00:45:00 | 5116.37 | 5119.99 | 5106.35 | 5117.99 | 16.80 | 85963.07 | 5116.54 2014-01-16 00:46:00 | 5111.38 | 5117.99 | 5107.04 | 5117.99 | 23.42 | 119727.24 | 5113.27 2014-01-16 00:47:00 | 5117.99 | 5125.00 | 5110.00 | 5116.99 | 54.10 | 276745.83 | 5115.26 2014-01-16 00:48:00 | 5114.00 | 5116.99 | 5114.00 | 5116.99 | 1.03 | 5269.03 | 5115.56 2014-01-16 00:49:00 | 5115.00 | 5115.00 | 5115.00 | 5115.00 | 0.20 | 1023.00 | 5115.00 2014-01-16 00:50:00 | 5115.00 | 5120.00 | 5115.00 | 5118.43 | 23.85 | 122049.76 | 5118.25 2014-01-16 00:51:00 | 5118.40 | 5118.40 | 5116.00 | 5116.00 | 12.00 | 61394.26 | 5118.32 2014-01-16 00:52:00 | 5117.10 | 5119.99 | 5115.60 | 5118.46 | 14.48 | 74115.15 | 5117.04 2014-01-16 00:53:00 | 5119.99 | 5120.00 | 5117.45 | 5117.45 | 1.13 | 5795.82 | 5119.98 2014-01-16 00:54:00 | 5123.14 | 5124.91 | 5115.11 | 5116.59 | 48.49 | 248282.65 | 5120.07 2014-01-16 00:55:00 | 5119.54 | 5123.99 | 5119.54 | 5123.99 | 7.07 | 36202.06 | 5120.52 2014-01-16 00:56:00 | 5123.99 | 5123.99 | 5116.04 | 5117.11 | 30.60 | 156675.64 | 5120.12 2014-01-16 00:57:00 | 5117.15 | 5117.15 | 5117.15 | 5117.15 | 0.43 | 2205.49 | 5117.15 2014-01-16 00:58:00 | 5117.77 | 5122.00 | 5117.77 | 5119.51 | 15.02 | 76856.48 | 5118.31 2014-01-16 00:59:00 | 5120.90 | 5121.99 | 5117.07 | 5117.07 | 34.88 | 178619.45 | 5120.68 2014-01-16 01:00:00 | 5121.39 | 5121.39 | 5115.46 | 5120.41 | 7.86 | 40223.98 | 5118.86 2014-01-16 01:01:00 | 5120.95 | 5121.39 | 5115.08 | 5120.80 | 13.33 | 68202.61 | 5116.48 2014-01-16 01:02:00 | 5119.82 | 5119.82 | 5118.34 | 5119.00 | 4.00 | 20450.67 | 5119.07 2014-01-16 01:03:00 | 5116.14 | 5117.52 | 5115.01 | 5115.78 | 18.57 | 94996.14 | 5116.67 2014-01-16 01:04:00 | 5117.61 | 5119.96 | 5115.03 | 5116.34 | 41.07 | 210131.51 | 5116.55 2014-01-16 01:05:00 | 5115.63 | 5118.76 | 5115.00 | 5118.01 | 37.32 | 190917.81 | 5115.97 2014-01-16 01:06:00 | 5118.00 | 5119.31 | 5115.00 | 5118.52 | 17.17 | 87865.30 | 5117.08 2014-01-16 01:07:00 | 5118.00 | 5119.00 | 5117.83 | 5118.15 | 13.64 | 69788.45 | 5118.33 2014-01-16 01:08:00 | 5115.00 | 5119.91 | 5115.00 | 5117.51 | 42.21 | 216011.06 | 5117.78 2014-01-16 01:09:00 | 5119.00 | 5119.00 | 5119.00 | 5119.00 | 0.96 | 4914.24 | 5119.00 2014-01-16 01:10:00 | 5119.00 | 5119.00 | 5119.00 | 5119.00 | 0.52 | 2672.12 | 5119.00 2014-01-16 01:11:00 | 5116.02 | 5119.00 | 5116.00 | 5116.00 | 0.93 | 4733.58 | 5117.39 2014-01-16 01:12:00 | 5116.00 | 5116.00 | 5116.00 | 5116.00 | 8.11 | 41485.64 | 5116.00 2014-01-16 01:13:00 | 5116.00 | 5116.00 | 5116.00 | 5116.00 | 2.15 | 10989.17 | 5116.00 2014-01-16 01:14:00 | 5118.01 | 5118.01 | 5118.01 | 5118.01 | 0.23 | 1177.14 | 5118.01 2014-01-16 01:15:00 | 5118.03 | 5118.99 | 5118.03 | 5118.99 | 4.01 | 20525.22 | 5118.51 2014-01-16 01:16:00 | 5119.00 | 5119.00 | 5111.47 | 5113.20 | 28.52 | 145865.46 | 5113.96 2014-01-16 01:17:00 | 5110.88 | 5116.39 | 5110.00 | 5116.39 | 29.02 | 148372.70 | 5113.66 2014-01-16 01:18:00 | 5118.98 | 5118.99 | 5118.98 | 5118.99 | 0.94 | 4796.48 | 5118.98 2014-01-16 01:19:00 | 5119.00 | 5120.00 | 5116.39 | 5116.39 | 4.15 | 21238.80 | 5119.02 2014-01-16 01:20:00 | 5113.69 | 5116.43 | 5110.88 | 5110.88 | 14.40 | 73610.52 | 5113.62 2014-01-16 01:21:00 | 5106.36 | 5117.77 | 5105.00 | 5111.19 | 7.50 | 38320.10 | 5107.30 2014-01-16 01:22:00 | 5114.11 | 5117.69 | 5113.39 | 5115.88 | 36.18 | 185063.92 | 5115.23 2014-01-16 01:23:00 | 5115.88 | 5115.88 | 5108.00 | 5108.00 | 2.68 | 13717.00 | 5112.56 2014-01-16 01:24:00 | 5109.38 | 5109.38 | 5105.00 | 5105.00 | 5.65 | 28827.95 | 5105.91 2014-01-16 01:25:00 | 5109.62 | 5116.41 | 5103.29 | 5110.44 | 32.62 | 166706.72 | 5111.19 2014-01-16 01:26:00 | 5110.00 | 5114.41 | 5110.00 | 5112.19 | 32.83 | 167844.40 | 5112.06 2014-01-16 01:27:00 | 5114.80 | 5115.99 | 5110.00 | 5112.14 | 8.32 | 42511.53 | 5112.63 2014-01-16 01:28:00 | 5110.78 | 5116.75 | 5110.12 | 5111.62 | 95.21 | 486746.89 | 5112.46 2014-01-16 01:29:00 | 5114.39 | 5118.77 | 5112.94 | 5118.77 | 11.18 | 57167.73 | 5113.85 2014-01-16 01:30:00 | 5117.55 | 5121.99 | 5112.08 | 5112.08 | 7.93 | 40594.86 | 5117.86 2014-01-16 01:31:00 | 5119.27 | 5121.49 | 5112.79 | 5117.13 | 55.16 | 282244.09 | 5117.29 2014-01-16 01:32:00 | 5118.27 | 5121.99 | 5113.34 | 5121.99 | 15.06 | 77070.14 | 5117.20 2014-01-16 01:33:00 | 5119.89 | 5122.00 | 5117.08 | 5122.00 | 10.96 | 56135.42 | 5119.98 2014-01-16 01:34:00 | 5118.00 | 5124.99 | 5116.71 | 5123.03 | 4.11 | 21066.83 | 5120.77 2014-01-16 01:35:00 | 5124.23 | 5124.23 | 5112.60 | 5122.43 | 15.81 | 80939.19 | 5119.49 2014-01-16 01:36:00 | 5121.83 | 5123.63 | 5113.20 | 5118.73 | 43.25 | 221338.27 | 5117.88 2014-01-16 01:37:00 | 5115.92 | 5123.63 | 5113.05 | 5114.00 | 43.98 | 225121.96 | 5119.32 2014-01-16 01:38:00 | 5120.81 | 5124.90 | 5112.50 | 5124.90 | 32.62 | 166961.53 | 5118.07 2014-01-16 01:39:00 | 5119.98 | 5124.00 | 5112.52 | 5113.00 | 24.93 | 127543.76 | 5116.90 2014-01-16 01:40:00 | 5115.57 | 5119.98 | 5113.00 | 5117.23 | 86.83 | 444287.32 | 5117.04 2014-01-16 01:41:00 | 5113.01 | 5124.90 | 5112.00 | 5113.00 | 15.83 | 81038.01 | 5117.97 2014-01-16 01:42:00 | 5115.77 | 5122.80 | 5112.00 | 5113.20 | 34.99 | 178967.00 | 5114.37 2014-01-16 01:43:00 | 5113.03 | 5117.58 | 5112.60 | 5112.60 | 31.39 | 160567.17 | 5115.56 2014-01-16 01:44:00 | 5113.21 | 5120.00 | 5113.01 | 5119.75 | 8.10 | 41450.10 | 5119.19 2014-01-16 01:45:00 | 5114.92 | 5117.88 | 5113.57 | 5116.99 | 25.34 | 129620.96 | 5114.87 2014-01-16 01:46:00 | 5113.51 | 5119.74 | 5113.00 | 5118.54 | 47.32 | 242073.71 | 5116.00 2014-01-16 01:47:00 | 5117.83 | 5119.66 | 5113.01 | 5115.68 | 52.29 | 267485.02 | 5115.61 2014-01-16 01:48:00 | 5114.01 | 5120.00 | 5110.00 | 5110.00 | 53.72 | 274739.32 | 5114.76 2014-01-16 01:49:00 | 5117.99 | 5122.00 | 5117.98 | 5122.00 | 11.08 | 56752.20 | 5121.12 2014-01-16 01:50:00 | 5122.00 | 5124.00 | 5121.00 | 5124.00 | 5.79 | 29641.99 | 5122.17 2014-01-16 01:51:00 | 5122.00 | 5124.89 | 5112.26 | 5112.26 | 26.42 | 135147.63 | 5116.32 2014-01-16 01:52:00 | 5118.35 | 5121.93 | 5112.00 | 5112.00 | 11.85 | 60605.52 | 5116.12 2014-01-16 01:53:00 | 5111.40 | 5120.08 | 5110.00 | 5110.00 | 79.36 | 405878.82 | 5114.08 2014-01-16 01:54:00 | 5109.80 | 5110.00 | 5105.61 | 5108.69 | 29.41 | 150237.35 | 5108.90 2014-01-16 01:55:00 | 5106.66 | 5112.72 | 5106.66 | 5110.00 | 34.91 | 178397.26 | 5109.62 2014-01-16 01:56:00 | 5111.99 | 5112.00 | 5106.31 | 5110.00 | 18.31 | 93570.03 | 5109.21 2014-01-16 01:57:00 | 5106.39 | 5109.33 | 5105.60 | 5107.00 | 45.00 | 229819.51 | 5107.10 2014-01-16 01:58:00 | 5107.00 | 5112.00 | 5106.01 | 5112.00 | 15.62 | 79794.16 | 5107.48 2014-01-16 01:59:00 | 5112.00 | 5117.76 | 5108.00 | 5113.80 | 87.65 | 448136.01 | 5112.67 2014-01-16 02:00:00 | 5114.40 | 5120.00 | 5114.40 | 5120.00 | 3.25 | 16635.56 | 5118.63 2014-01-16 02:01:00 | 5119.99 | 5119.99 | 5112.55 | 5117.99 | 15.47 | 79075.06 | 5113.16 2014-01-16 02:02:00 | 5117.68 | 5117.68 | 5112.13 | 5114.22 | 26.81 | 137143.82 | 5114.83 2014-01-16 02:03:00 | 5115.80 | 5120.00 | 5107.01 | 5120.00 | 62.37 | 318691.13 | 5109.44 2014-01-16 02:04:00 | 5113.91 | 5119.85 | 5106.33 | 5107.02 | 97.85 | 500488.54 | 5114.70 2014-01-16 02:05:00 | 5107.02 | 5117.49 | 5107.02 | 5117.49 | 43.26 | 221140.58 | 5111.78 2014-01-16 02:06:00 | 5114.56 | 5116.97 | 5110.85 | 5114.99 | 3.89 | 19901.84 | 5113.53 2014-01-16 02:07:00 | 5114.99 | 5115.00 | 5110.41 | 5111.62 | 87.56 | 447691.35 | 5112.97 2014-01-16 02:08:00 | 5113.83 | 5114.99 | 5110.37 | 5114.99 | 39.80 | 203472.03 | 5112.36 2014-01-16 02:09:00 | 5116.00 | 5118.99 | 5116.00 | 5118.99 | 3.01 | 15394.31 | 5117.79 2014-01-16 02:10:00 | 5119.50 | 5120.00 | 5115.05 | 5117.31 | 43.32 | 221728.18 | 5118.85 2014-01-16 02:11:00 | 5116.45 | 5119.50 | 5115.25 | 5119.50 | 53.98 | 276237.69 | 5117.88 2014-01-16 02:12:00 | 5119.00 | 5119.50 | 5119.00 | 5119.50 | 4.78 | 24485.41 | 5119.26 2014-01-16 02:13:00 | 5120.00 | 5121.00 | 5120.00 | 5121.00 | 8.40 | 43024.16 | 5120.10 2014-01-16 02:14:00 | 5121.00 | 5121.00 | 5121.00 | 5121.00 | 1.80 | 9207.56 | 5121.00 2014-01-16 02:15:00 | 5121.00 | 5121.00 | 5120.00 | 5121.00 | 3.90 | 19965.51 | 5120.67 2014-01-16 02:16:00 | 5121.00 | 5121.00 | 5121.00 | 5121.00 | 0.70 | 3584.70 | 5121.00 2014-01-16 02:17:00 | 5121.00 | 5123.20 | 5120.00 | 5120.29 | 13.65 | 69876.74 | 5121.05 2014-01-16 02:18:00 | 5120.00 | 5120.00 | 5120.00 | 5120.00 | 0.30 | 1536.00 | 5120.00 2014-01-16 02:19:00 | 5118.00 | 5120.00 | 5117.00 | 5120.00 | 2.23 | 11415.52 | 5119.07 2014-01-16 02:20:00 | 5119.99 | 5121.50 | 5119.00 | 5119.00 | 10.23 | 52382.93 | 5120.02 2014-01-16 02:21:00 | 5121.00 | 5121.00 | 5121.00 | 5121.00 | 6.11 | 31294.43 | 5121.00 2014-01-16 02:22:00 | 5121.50 | 5122.00 | 5121.50 | 5121.51 | 1.88 | 9629.04 | 5121.83 2014-01-16 02:23:00 | 5121.51 | 5121.51 | 5118.40 | 5119.00 | 10.01 | 51242.72 | 5119.15 2014-01-16 02:24:00 | 5119.00 | 5120.21 | 5118.01 | 5118.01 | 24.20 | 123867.36 | 5119.12 2014-01-16 02:25:00 | 5120.97 | 5122.00 | 5118.00 | 5118.00 | 28.46 | 145688.90 | 5119.44 2014-01-16 02:26:00 | 5118.00 | 5124.00 | 5117.11 | 5123.30 | 55.86 | 286048.50 | 5121.27 2014-01-16 02:27:00 | 5118.25 | 5124.00 | 5118.20 | 5121.52 | 51.79 | 265187.28 | 5120.73 2014-01-16 02:28:00 | 5124.00 | 5124.00 | 5118.28 | 5124.00 | 56.57 | 289748.17 | 5121.67 2014-01-16 02:29:00 | 5122.29 | 5123.93 | 5118.30 | 5122.94 | 36.46 | 186750.89 | 5121.79 2014-01-16 02:30:00 | 5122.55 | 5124.00 | 5119.29 | 5123.00 | 123.97 | 634972.07 | 5121.82 2014-01-16 02:31:00 | 5120.01 | 5120.01 | 5120.00 | 5120.00 | 3.10 | 15846.42 | 5120.01 2014-01-16 02:32:00 | 5119.99 | 5119.99 | 5119.01 | 5119.01 | 0.61 | 3128.20 | 5119.80 2014-01-16 02:33:00 | 5119.02 | 5123.99 | 5119.02 | 5122.52 | 50.34 | 257850.75 | 5121.98 2014-01-16 02:34:00 | 5123.14 | 5123.81 | 5119.32 | 5120.32 | 47.85 | 245081.26 | 5121.76 2014-01-16 02:35:00 | 5121.01 | 5122.99 | 5121.01 | 5121.01 | 1.17 | 5991.88 | 5121.26 2014-01-16 02:36:00 | 5121.00 | 5123.00 | 5121.00 | 5123.00 | 9.15 | 46863.05 | 5122.20 2014-01-16 02:37:00 | 5123.88 | 5124.90 | 5123.00 | 5123.00 | 6.96 | 35672.73 | 5123.92 2014-01-16 02:38:00 | 5123.00 | 5124.00 | 5121.00 | 5121.00 | 2.38 | 12198.19 | 5123.14 2014-01-16 02:39:00 | 5121.01 | 5123.99 | 5121.00 | 5123.99 | 5.90 | 30220.38 | 5122.10 2014-01-16 02:40:00 | 5122.10 | 5123.98 | 5122.00 | 5123.98 | 4.63 | 23695.40 | 5122.22 2014-01-16 02:41:00 | 5123.98 | 5123.98 | 5122.00 | 5123.98 | 7.61 | 38979.63 | 5122.16 2014-01-16 02:42:00 | 5123.98 | 5124.90 | 5123.98 | 5124.00 | 12.19 | 62455.33 | 5124.33 2014-01-16 02:43:00 | 5124.00 | 5127.00 | 5124.00 | 5124.87 | 16.23 | 83166.29 | 5125.18 2014-01-16 02:44:00 | 5125.00 | 5126.99 | 5121.96 | 5122.26 | 16.31 | 83583.99 | 5124.08 2014-01-16 02:45:00 | 5124.40 | 5124.40 | 5122.00 | 5122.00 | 3.01 | 15430.73 | 5123.08 2014-01-16 02:46:00 | 5122.00 | 5122.00 | 5121.00 | 5122.00 | 3.77 | 19319.51 | 5121.82 2014-01-16 02:47:00 | 5121.39 | 5121.39 | 5119.02 | 5120.99 | 2.05 | 10496.07 | 5120.03 2014-01-16 02:48:00 | 5119.01 | 5119.02 | 5119.01 | 5119.02 | 0.60 | 3076.53 | 5119.01 2014-01-16 02:49:00 | 5121.10 | 5121.10 | 5121.10 | 5121.10 | 0.78 | 3994.46 | 5121.10 2014-01-16 02:50:00 | 5121.09 | 5125.00 | 5118.00 | 5118.00 | 35.78 | 183268.09 | 5122.51 2014-01-16 02:51:00 | 5117.40 | 5118.75 | 5115.00 | 5115.00 | 12.54 | 64151.24 | 5116.54 2014-01-16 02:52:00 | 5115.00 | 5119.40 | 5112.01 | 5112.01 | 17.07 | 87311.88 | 5115.53 2014-01-16 02:53:00 | 5112.01 | 5122.64 | 5112.01 | 5122.27 | 33.25 | 170096.37 | 5116.30 2014-01-16 02:54:00 | 5118.76 | 5121.99 | 5112.29 | 5121.90 | 54.04 | 276629.00 | 5118.68 2014-01-16 02:55:00 | 5121.98 | 5121.98 | 5116.00 | 5117.97 | 32.30 | 165328.05 | 5118.83 2014-01-16 02:56:00 | 5116.01 | 5121.00 | 5116.00 | 5116.04 | 58.75 | 300717.18 | 5118.68 2014-01-16 02:57:00 | 5120.10 | 5125.00 | 5116.01 | 5118.75 | 71.47 | 365836.63 | 5118.74 2014-01-16 02:58:00 | 5116.39 | 5121.70 | 5116.05 | 5118.03 | 48.06 | 245994.08 | 5118.69 2014-01-16 02:59:00 | 5117.01 | 5123.19 | 5117.01 | 5118.25 | 19.85 | 101623.58 | 5119.32 2014-01-16 03:00:00 | 5118.00 | 5122.82 | 5118.00 | 5120.51 | 55.92 | 286309.88 | 5120.45 2014-01-16 03:01:00 | 5121.71 | 5122.88 | 5118.13 | 5118.14 | 6.51 | 33350.64 | 5121.41 2014-01-16 03:02:00 | 5118.15 | 5120.79 | 5118.13 | 5120.00 | 0.17 | 870.22 | 5118.95 2014-01-16 03:03:00 | 5120.00 | 5120.00 | 5120.00 | 5120.00 | 2.19 | 11223.04 | 5120.00 2014-01-16 03:04:00 | 5120.00 | 5120.00 | 5120.00 | 5120.00 | 2.55 | 13045.76 | 5120.00 2014-01-16 03:05:00 | 5119.99 | 5120.00 | 5118.13 | 5118.13 | 7.48 | 38308.88 | 5119.45 2014-01-16 03:06:00 | 5118.11 | 5120.00 | 5117.99 | 5118.00 | 11.04 | 56524.79 | 5118.14 2014-01-16 03:07:00 | 5118.00 | 5118.00 | 5118.00 | 5118.00 | 0.92 | 4708.56 | 5118.00 2014-01-16 03:08:00 | 5116.01 | 5120.92 | 5116.01 | 5120.01 | 22.41 | 114682.97 | 5118.18 2014-01-16 03:09:00 | . | . | . | . | . | . | . 2014-01-16 03:10:00 | 5118.00 | 5118.00 | 5117.00 | 5117.00 | 0.14 | 716.44 | 5117.44 2014-01-16 03:11:00 | 5118.01 | 5118.01 | 5118.00 | 5118.00 | 2.09 | 10696.62 | 5118.00 2014-01-16 03:12:00 | 5119.98 | 5122.00 | 5119.98 | 5121.63 | 8.72 | 44627.32 | 5120.16 2014-01-16 03:13:00 | 5121.62 | 5122.00 | 5121.62 | 5122.00 | 3.49 | 17849.91 | 5121.93 2014-01-16 03:14:00 | 5122.00 | 5122.00 | 5119.98 | 5119.98 | 0.08 | 425.05 | 5121.14 2014-01-16 03:15:00 | 5117.58 | 5119.56 | 5117.01 | 5119.33 | 8.58 | 43920.98 | 5117.80 2014-01-16 03:16:00 | 5121.81 | 5121.81 | 5118.23 | 5119.62 | 90.81 | 465000.73 | 5120.48 2014-01-16 03:17:00 | 5118.01 | 5121.74 | 5118.01 | 5118.57 | 33.11 | 169515.09 | 5119.91 2014-01-16 03:18:00 | 5121.41 | 5121.99 | 5118.24 | 5119.79 | 44.89 | 229834.84 | 5120.18 2014-01-16 03:19:00 | 5121.61 | 5121.61 | 5118.42 | 5121.00 | 49.22 | 252007.61 | 5120.54 2014-01-16 03:20:00 | 5122.00 | 5122.00 | 5118.22 | 5118.22 | 42.95 | 219877.04 | 5119.85 2014-01-16 03:21:00 | 5118.29 | 5121.14 | 5118.24 | 5119.70 | 28.02 | 143459.67 | 5119.72 2014-01-16 03:22:00 | 5120.50 | 5121.00 | 5120.50 | 5121.00 | 4.18 | 21421.03 | 5120.97 2014-01-16 03:23:00 | 5121.00 | 5121.58 | 5121.00 | 5121.00 | 7.76 | 39739.52 | 5121.07 2014-01-16 03:24:00 | 5120.00 | 5120.00 | 5119.00 | 5119.00 | 2.01 | 10264.86 | 5119.63 2014-01-16 03:25:00 | 5119.00 | 5119.95 | 5116.05 | 5116.05 | 38.21 | 195585.97 | 5118.44 2014-01-16 03:26:00 | 5116.05 | 5116.05 | 5114.01 | 5114.01 | 3.34 | 17058.85 | 5115.10 2014-01-16 03:27:00 | 5115.00 | 5115.00 | 5115.00 | 5115.00 | 0.01 | 56.27 | 5115.00 2014-01-16 03:28:00 | 5115.00 | 5115.00 | 5115.00 | 5115.00 | 1.04 | 5309.37 | 5115.00 2014-01-16 03:29:00 | . | . | . | . | . | . | . 2014-01-16 03:30:00 | 5116.00 | 5116.00 | 5116.00 | 5116.00 | 1.04 | 5320.64 | 5116.00 2014-01-16 03:31:00 | . | . | . | . | . | . | . 2014-01-16 03:32:00 | 5118.97 | 5119.00 | 5117.01 | 5119.00 | 5.91 | 30251.33 | 5118.67 2014-01-16 03:33:00 | 5119.00 | 5119.00 | 5118.99 | 5118.99 | 0.40 | 2047.60 | 5119.00 2014-01-16 03:34:00 | 5118.99 | 5118.99 | 5117.00 | 5117.00 | 1.50 | 7676.53 | 5117.69 2014-01-16 03:35:00 | . | . | . | . | . | . | . 2014-01-16 03:36:00 | . | . | . | . | . | . | . 2014-01-16 03:37:00 | 5117.03 | 5119.00 | 5117.03 | 5119.00 | 6.20 | 31724.18 | 5118.46 2014-01-16 03:38:00 | 5118.88 | 5118.88 | 5117.03 | 5117.03 | 1.30 | 6652.69 | 5117.46 2014-01-16 03:39:00 | 5117.09 | 5117.09 | 5117.08 | 5117.08 | 0.33 | 1678.40 | 5117.08 2014-01-16 03:40:00 | 5117.08 | 5117.08 | 5117.00 | 5117.08 | 9.75 | 49890.98 | 5117.02 2014-01-16 03:41:00 | 5117.08 | 5119.00 | 5115.12 | 5118.00 | 3.55 | 18168.52 | 5117.89 2014-01-16 03:42:00 | 5117.99 | 5117.99 | 5117.99 | 5117.99 | 4.00 | 20471.96 | 5117.99 2014-01-16 03:43:00 | 5117.01 | 5117.70 | 5117.01 | 5117.02 | 1.48 | 7547.78 | 5117.14 2014-01-16 03:44:00 | 5117.70 | 5117.70 | 5117.70 | 5117.70 | 0.99 | 5040.93 | 5117.70 2014-01-16 03:45:00 | 5117.70 | 5117.70 | 5116.00 | 5117.00 | 12.00 | 61401.79 | 5116.82 2014-01-16 03:46:00 | 5117.00 | 5117.79 | 5115.00 | 5115.00 | 7.19 | 36770.46 | 5115.53 2014-01-16 03:47:00 | 5115.02 | 5117.49 | 5115.00 | 5115.01 | 11.60 | 59335.64 | 5115.14 2014-01-16 03:48:00 | 5115.20 | 5115.20 | 5115.00 | 5115.00 | 6.38 | 32613.53 | 5115.05 2014-01-16 03:49:00 | 5115.00 | 5115.00 | 5110.00 | 5110.00 | 22.92 | 117149.07 | 5111.44 2014-01-16 03:50:00 | 5110.00 | 5115.00 | 5110.00 | 5114.58 | 52.09 | 266320.02 | 5112.69 2014-01-16 03:51:00 | 5114.38 | 5115.00 | 5110.01 | 5110.14 | 35.85 | 183277.35 | 5113.05 2014-01-16 03:52:00 | 5114.57 | 5114.57 | 5110.00 | 5110.00 | 7.65 | 39102.64 | 5112.79 2014-01-16 03:53:00 | 5110.99 | 5113.11 | 5110.35 | 5110.71 | 15.44 | 78909.27 | 5111.37 2014-01-16 03:54:00 | 5111.01 | 5114.00 | 5111.01 | 5114.00 | 3.23 | 16518.19 | 5112.41 2014-01-16 03:55:00 | 5114.00 | 5116.00 | 5114.00 | 5115.23 | 2.09 | 10694.85 | 5114.71 2014-01-16 03:56:00 | 5113.98 | 5113.98 | 5113.98 | 5113.98 | 1.00 | 5113.98 | 5113.98 2014-01-16 03:57:00 | 5113.01 | 5113.99 | 5113.01 | 5113.99 | 2.38 | 12159.96 | 5113.52 2014-01-16 03:58:00 | 5113.10 | 5113.10 | 5113.01 | 5113.01 | 3.32 | 16975.37 | 5113.06 2014-01-16 03:59:00 | 5113.01 | 5113.01 | 5113.00 | 5113.00 | 1.06 | 5409.56 | 5113.01 2014-01-16 04:00:00 | 5113.00 | 5113.49 | 5112.40 | 5113.49 | 5.49 | 28092.18 | 5113.25 2014-01-16 04:01:00 | 5112.01 | 5112.01 | 5112.00 | 5112.00 | 2.00 | 10224.01 | 5112.01 2014-01-16 04:02:00 | 5111.01 | 5111.01 | 5111.00 | 5111.00 | 1.31 | 6695.42 | 5111.01 2014-01-16 04:03:00 | 5111.01 | 5113.49 | 5111.01 | 5111.01 | 10.44 | 53335.05 | 5111.17 2014-01-16 04:04:00 | 5113.49 | 5113.49 | 5111.60 | 5113.40 | 1.38 | 7030.02 | 5112.74 2014-01-16 04:05:00 | 5113.49 | 5114.99 | 5112.65 | 5114.99 | 12.12 | 61991.61 | 5113.55 2014-01-16 04:06:00 | 5113.06 | 5114.15 | 5111.16 | 5112.00 | 8.31 | 42470.93 | 5112.67 2014-01-16 04:07:00 | 5114.57 | 5114.57 | 5113.27 | 5113.27 | 2.04 | 10438.32 | 5114.32 2014-01-16 04:08:00 | . | . | . | . | . | . | . 2014-01-16 04:09:00 | 5113.27 | 5114.99 | 5113.27 | 5114.99 | 0.49 | 2506.26 | 5114.81 2014-01-16 04:10:00 | 5114.99 | 5115.00 | 5114.99 | 5115.00 | 1.74 | 8894.98 | 5115.00 2014-01-16 04:11:00 | . | . | . | . | . | . | . 2014-01-16 04:12:00 | . | . | . | . | . | . | . 2014-01-16 04:13:00 | 5114.99 | 5114.99 | 5114.99 | 5114.99 | . | 5.11 | 5114.99 2014-01-16 04:14:00 | 5114.39 | 5114.39 | 5110.00 | 5110.44 | 36.34 | 185760.42 | 5111.31 2014-01-16 04:15:00 | 5113.19 | 5115.00 | 5111.50 | 5114.11 | 10.91 | 55801.83 | 5114.27 2014-01-16 04:16:00 | 5114.06 | 5115.00 | 5111.64 | 5115.00 | 15.32 | 78332.28 | 5113.41 2014-01-16 04:17:00 | 5112.96 | 5114.04 | 5111.04 | 5114.04 | 9.37 | 47900.10 | 5113.16 2014-01-16 04:18:00 | 5111.40 | 5114.61 | 5111.00 | 5111.85 | 15.78 | 80682.25 | 5112.30 2014-01-16 04:19:00 | 5111.10 | 5114.91 | 5111.02 | 5112.99 | 42.17 | 215612.66 | 5112.45 2014-01-16 04:20:00 | 5113.90 | 5114.09 | 5111.03 | 5111.03 | 1.67 | 8513.70 | 5113.33 2014-01-16 04:21:00 | 5111.03 | 5111.03 | 5110.00 | 5110.72 | 10.36 | 52917.43 | 5110.33 2014-01-16 04:22:00 | 5110.73 | 5111.29 | 5110.72 | 5111.29 | 0.14 | 715.52 | 5110.89 2014-01-16 04:23:00 | 5111.57 | 5113.59 | 5111.57 | 5113.32 | 1.76 | 8999.31 | 5113.24 2014-01-16 04:24:00 | 5112.63 | 5114.00 | 5112.63 | 5114.00 | 7.99 | 40824.86 | 5112.69 2014-01-16 04:25:00 | . | . | . | . | . | . | . 2014-01-16 04:26:00 | 5114.01 | 5114.01 | 5114.01 | 5114.01 | 0.49 | 2480.29 | 5114.01 2014-01-16 04:27:00 | 5112.23 | 5114.31 | 5111.22 | 5112.93 | 42.26 | 216034.40 | 5112.51 2014-01-16 04:28:00 | 5111.01 | 5111.02 | 5111.01 | 5111.01 | 1.23 | 6286.55 | 5111.01 2014-01-16 04:29:00 | 5112.00 | 5112.00 | 5111.80 | 5112.00 | 3.25 | 16598.51 | 5111.95 2014-01-16 04:30:00 | 5114.00 | 5114.41 | 5111.20 | 5114.16 | 12.89 | 65895.13 | 5112.91 2014-01-16 04:31:00 | 5114.28 | 5114.28 | 5111.18 | 5111.40 | 22.84 | 116772.92 | 5113.10 2014-01-16 04:32:00 | 5111.40 | 5114.49 | 5111.40 | 5114.49 | 19.86 | 101574.15 | 5113.22 2014-01-16 04:33:00 | 5112.00 | 5112.01 | 5112.00 | 5112.00 | 1.67 | 8537.04 | 5112.00 2014-01-16 04:34:00 | 5111.99 | 5111.99 | 5111.99 | 5111.99 | 1.04 | 5336.92 | 5111.99 2014-01-16 04:35:00 | 5111.99 | 5111.99 | 5111.98 | 5111.99 | 3.20 | 16363.48 | 5111.99 2014-01-16 04:36:00 | 5111.99 | 5111.99 | 5111.99 | 5111.99 | 0.17 | 889.49 | 5111.99 2014-01-16 04:37:00 | 5111.99 | 5112.99 | 5111.99 | 5112.99 | 9.88 | 50512.27 | 5112.06 2014-01-16 04:38:00 | 5111.42 | 5113.18 | 5110.74 | 5111.34 | 26.03 | 133072.19 | 5112.66 2014-01-16 04:39:00 | 5111.35 | 5111.35 | 5110.72 | 5110.72 | 1.77 | 9026.18 | 5111.09 2014-01-16 04:40:00 | 5111.20 | 5111.20 | 5110.00 | 5110.00 | 2.00 | 10220.47 | 5110.23 2014-01-16 04:41:00 | 5110.00 | 5112.99 | 5110.00 | 5112.99 | 2.87 | 14681.34 | 5110.11 2014-01-16 04:42:00 | 5111.99 | 5111.99 | 5111.99 | 5111.99 | 3.00 | 15335.97 | 5111.99 2014-01-16 04:43:00 | 5112.00 | 5112.15 | 5111.03 | 5111.03 | 1.76 | 9011.61 | 5111.52 2014-01-16 04:44:00 | 5111.00 | 5111.00 | 5111.00 | 5111.00 | 2.07 | 10579.77 | 5111.00 2014-01-16 04:45:00 | 5111.00 | 5112.99 | 5111.00 | 5112.99 | 5.71 | 29183.79 | 5111.89 2014-01-16 04:46:00 | 5110.31 | 5114.31 | 5110.30 | 5111.60 | 22.02 | 112555.28 | 5112.43 2014-01-16 04:47:00 | 5112.99 | 5114.50 | 5111.00 | 5111.35 | 30.98 | 158389.36 | 5112.14 2014-01-16 04:48:00 | 5112.28 | 5112.28 | 5111.00 | 5111.00 | 4.62 | 23629.33 | 5111.25 2014-01-16 04:49:00 | 5112.00 | 5112.99 | 5112.00 | 5112.99 | 1.02 | 5209.15 | 5112.02 2014-01-16 04:50:00 | 5112.00 | 5112.49 | 5110.50 | 5110.50 | 5.16 | 26369.55 | 5111.37 2014-01-16 04:51:00 | 5111.11 | 5111.11 | 5110.10 | 5110.10 | 1.01 | 5166.41 | 5110.20 2014-01-16 04:52:00 | 5112.90 | 5112.90 | 5112.90 | 5112.90 | 0.03 | 153.39 | 5112.90 2014-01-16 04:53:00 | 5112.89 | 5113.00 | 5112.88 | 5113.00 | 3.21 | 16417.63 | 5112.93 2014-01-16 04:54:00 | 5113.50 | 5114.76 | 5112.45 | 5112.45 | 20.48 | 104732.61 | 5112.90 2014-01-16 04:55:00 | 5112.50 | 5116.00 | 5112.50 | 5116.00 | 2.74 | 14017.30 | 5113.94 2014-01-16 04:56:00 | 5112.88 | 5116.00 | 5112.00 | 5112.00 | 3.32 | 16952.36 | 5113.84 2014-01-16 04:57:00 | 5114.99 | 5116.00 | 5111.94 | 5114.80 | 18.40 | 94079.20 | 5114.11 2014-01-16 04:58:00 | 5115.00 | 5116.00 | 5112.49 | 5112.51 | 6.39 | 32692.41 | 5113.78 2014-01-16 04:59:00 | 5112.51 | 5114.79 | 5112.00 | 5114.00 | 7.29 | 37250.73 | 5112.65 2014-01-16 05:00:00 | 5114.00 | 5116.50 | 5111.89 | 5111.89 | 38.61 | 197472.91 | 5114.42 2014-01-16 05:01:00 | 5116.00 | 5116.50 | 5112.11 | 5115.50 | 11.98 | 61278.66 | 5114.65 2014-01-16 05:02:00 | 5113.00 | 5116.50 | 5113.00 | 5114.90 | 6.31 | 32298.53 | 5115.38 2014-01-16 05:03:00 | 5114.90 | 5115.50 | 5114.90 | 5114.90 | 0.27 | 1360.61 | 5115.08 2014-01-16 05:04:00 | 5114.90 | 5116.50 | 5114.90 | 5115.00 | 5.94 | 30407.74 | 5115.70 2014-01-16 05:05:00 | 5115.01 | 5119.00 | 5115.01 | 5117.10 | 2.88 | 14743.28 | 5117.42 2014-01-16 05:06:00 | 5118.30 | 5120.00 | 5117.10 | 5120.00 | 5.31 | 27163.65 | 5118.46 2014-01-16 05:07:00 | 5119.99 | 5120.00 | 5119.00 | 5119.00 | 6.13 | 31363.53 | 5119.74 2014-01-16 05:08:00 | 5119.00 | 5119.00 | 5119.00 | 5119.00 | 1.25 | 6398.75 | 5119.00 2014-01-16 05:09:00 | 5119.99 | 5120.00 | 5119.00 | 5119.00 | 4.36 | 22322.44 | 5119.83 2014-01-16 05:10:00 | 5119.00 | 5119.00 | 5119.00 | 5119.00 | 0.78 | 3992.82 | 5119.00 2014-01-16 05:11:00 | 5120.00 | 5120.00 | 5116.01 | 5116.30 | 17.20 | 87997.32 | 5117.02 2014-01-16 05:12:00 | 5115.41 | 5118.00 | 5115.41 | 5118.00 | 3.52 | 17992.04 | 5117.19 2014-01-16 05:13:00 | 5119.00 | 5120.00 | 5117.23 | 5117.23 | 2.61 | 13375.41 | 5118.79 2014-01-16 05:14:00 | 5116.92 | 5118.88 | 5116.32 | 5118.88 | 0.68 | 3494.81 | 5116.85 2014-01-16 05:15:00 | 5118.88 | 5120.00 | 5117.01 | 5117.01 | 11.74 | 60105.60 | 5119.73 2014-01-16 05:16:00 | 5119.99 | 5119.99 | 5117.02 | 5117.02 | 0.74 | 3786.80 | 5117.30 2014-01-16 05:17:00 | 5117.04 | 5118.82 | 5117.04 | 5117.11 | 2.25 | 11499.95 | 5117.91 2014-01-16 05:18:00 | 5118.00 | 5118.00 | 5118.00 | 5118.00 | 1.00 | 5118.00 | 5118.00 2014-01-16 05:19:00 | 5118.00 | 5118.00 | 5118.00 | 5118.00 | 1.80 | 9197.05 | 5118.00 2014-01-16 05:20:00 | 5117.23 | 5118.39 | 5117.23 | 5118.39 | 0.08 | 424.76 | 5117.55 2014-01-16 05:21:00 | 5117.01 | 5117.01 | 5116.50 | 5117.00 | 1.52 | 7798.07 | 5116.84 2014-01-16 05:22:00 | 5117.00 | 5117.00 | 5117.00 | 5117.00 | 2.00 | 10234.00 | 5117.00 2014-01-16 05:23:00 | 5118.99 | 5120.00 | 5117.05 | 5117.05 | 10.54 | 53958.21 | 5117.43 2014-01-16 05:24:00 | 5120.00 | 5120.00 | 5116.74 | 5119.40 | 16.14 | 82625.29 | 5119.60 2014-01-16 05:25:00 | 5117.51 | 5117.51 | 5116.04 | 5116.04 | 2.61 | 13365.50 | 5116.96 2014-01-16 05:26:00 | 5116.29 | 5116.30 | 5116.04 | 5116.04 | 1.13 | 5771.15 | 5116.27 2014-01-16 05:27:00 | 5117.48 | 5121.00 | 5117.48 | 5121.00 | 5.38 | 27543.67 | 5117.74 2014-01-16 05:28:00 | 5121.00 | 5123.00 | 5121.00 | 5123.00 | 16.76 | 85839.99 | 5122.33 2014-01-16 05:29:00 | 5122.00 | 5122.00 | 5120.00 | 5122.00 | 6.25 | 31993.44 | 5121.41 2014-01-16 05:30:00 | 5117.95 | 5121.77 | 5117.16 | 5119.62 | 22.97 | 117549.79 | 5118.65 2014-01-16 05:31:00 | 5121.30 | 5121.79 | 5117.32 | 5117.52 | 21.65 | 110817.77 | 5118.84 2014-01-16 05:32:00 | 5121.00 | 5121.00 | 5116.50 | 5116.51 | 9.71 | 49701.67 | 5120.19 2014-01-16 05:33:00 | 5118.99 | 5118.99 | 5117.00 | 5117.01 | 5.57 | 28522.13 | 5117.91 2014-01-16 05:34:00 | 5117.01 | 5120.00 | 5117.01 | 5120.00 | 5.19 | 26583.76 | 5118.17 2014-01-16 05:35:00 | 5120.00 | 5120.00 | 5119.45 | 5119.46 | 1.25 | 6384.25 | 5119.69 2014-01-16 05:36:00 | 5119.46 | 5121.00 | 5118.37 | 5119.19 | 3.93 | 20094.73 | 5119.68 2014-01-16 05:37:00 | 5118.59 | 5120.99 | 5118.59 | 5120.50 | 1.12 | 5708.54 | 5119.77 2014-01-16 05:38:00 | 5120.00 | 5120.99 | 5120.00 | 5120.99 | 0.55 | 2816.24 | 5120.44 2014-01-16 05:39:00 | 5120.99 | 5121.00 | 5120.50 | 5120.99 | 7.09 | 36328.03 | 5120.95 2014-01-16 05:40:00 | 5121.00 | 5121.00 | 5121.00 | 5121.00 | 2.15 | 10999.91 | 5121.00 2014-01-16 05:41:00 | 5121.01 | 5121.02 | 5116.05 | 5117.00 | 19.96 | 102165.43 | 5119.28 2014-01-16 05:42:00 | 5117.00 | 5119.97 | 5116.05 | 5117.00 | 3.25 | 16608.93 | 5116.74 2014-01-16 05:43:00 | 5118.94 | 5118.99 | 5118.92 | 5118.99 | 2.06 | 10565.57 | 5118.98 2014-01-16 05:44:00 | 5117.10 | 5120.00 | 5117.10 | 5118.40 | 3.63 | 18579.19 | 5118.23 2014-01-16 05:45:00 | . | . | . | . | . | . | . 2014-01-16 05:46:00 | 5117.52 | 5118.99 | 5117.50 | 5117.50 | 0.21 | 1090.06 | 5117.65 2014-01-16 05:47:00 | 5118.99 | 5119.00 | 5118.99 | 5119.00 | 0.56 | 2866.64 | 5119.00 2014-01-16 05:48:00 | 5119.00 | 5121.00 | 5119.00 | 5121.00 | 8.41 | 43063.62 | 5120.53 2014-01-16 05:49:00 | 5121.00 | 5121.00 | 5119.96 | 5119.96 | 4.68 | 23964.99 | 5120.72 2014-01-16 05:50:00 | 5119.96 | 5119.96 | 5119.96 | 5119.96 | 6.14 | 31421.19 | 5119.96 2014-01-16 05:51:00 | 5120.00 | 5122.00 | 5120.00 | 5122.00 | 2.42 | 12368.80 | 5121.66 2014-01-16 05:52:00 | 5120.05 | 5120.06 | 5120.05 | 5120.06 | 0.70 | 3584.04 | 5120.06 2014-01-16 05:53:00 | 5120.06 | 5122.00 | 5120.06 | 5122.00 | 0.72 | 3687.41 | 5121.41 2014-01-16 05:54:00 | 5120.06 | 5122.00 | 5120.06 | 5121.00 | 1.29 | 6601.77 | 5121.62 2014-01-16 05:55:00 | 5122.99 | 5122.99 | 5120.03 | 5121.00 | 5.37 | 27489.45 | 5120.98 2014-01-16 05:56:00 | 5122.00 | 5122.00 | 5120.03 | 5121.99 | 2.99 | 15331.32 | 5120.68 2014-01-16 05:57:00 | 5120.03 | 5122.00 | 5120.03 | 5120.04 | 5.19 | 26580.83 | 5121.55 2014-01-16 05:58:00 | 5119.23 | 5122.00 | 5117.36 | 5122.00 | 34.69 | 177603.27 | 5119.13 2014-01-16 05:59:00 | 5122.88 | 5123.00 | 5122.88 | 5122.88 | 4.22 | 21639.19 | 5122.91 2014-01-16 06:00:00 | 5122.88 | 5125.00 | 5121.40 | 5121.40 | 3.16 | 16189.14 | 5123.15 2014-01-16 06:01:00 | 5120.00 | 5122.00 | 5119.20 | 5119.20 | 4.14 | 21198.03 | 5121.53 2014-01-16 06:02:00 | 5122.00 | 5125.00 | 5122.00 | 5125.00 | 11.21 | 57408.71 | 5123.03 2014-01-16 06:03:00 | 5125.00 | 5128.00 | 5123.60 | 5128.00 | 15.08 | 77313.08 | 5126.18 2014-01-16 06:04:00 | 5130.00 | 5132.00 | 5123.29 | 5131.81 | 21.88 | 112168.33 | 5126.99 2014-01-16 06:05:00 | 5127.27 | 5130.19 | 5125.57 | 5130.00 | 22.32 | 114421.99 | 5127.35 2014-01-16 06:06:00 | 5130.00 | 5131.99 | 5128.01 | 5131.72 | 2.07 | 10618.17 | 5129.55 2014-01-16 06:07:00 | 5128.29 | 5132.60 | 5128.14 | 5132.00 | 48.75 | 250075.76 | 5129.44 2014-01-16 06:08:00 | 5130.91 | 5130.91 | 5125.00 | 5125.00 | 5.52 | 28309.05 | 5127.52 2014-01-16 06:09:00 | 5127.20 | 5134.00 | 5125.00 | 5130.00 | 69.34 | 355881.51 | 5132.49 2014-01-16 06:10:00 | 5130.00 | 5133.98 | 5126.00 | 5126.00 | 5.91 | 30329.65 | 5131.05 2014-01-16 06:11:00 | 5128.00 | 5130.00 | 5126.00 | 5127.24 | 22.28 | 114230.07 | 5127.71 2014-01-16 06:12:00 | 5129.17 | 5129.99 | 5126.70 | 5126.70 | 16.91 | 86740.38 | 5128.62 2014-01-16 06:13:00 | 5126.70 | 5129.76 | 5126.70 | 5128.00 | 45.27 | 232116.38 | 5127.94 2014-01-16 06:14:00 | 5128.00 | 5134.00 | 5128.00 | 5134.00 | 13.84 | 71037.50 | 5132.03 2014-01-16 06:15:00 | 5134.00 | 5134.00 | 5133.98 | 5134.00 | 4.26 | 21896.46 | 5133.99 2014-01-16 06:16:00 | 5135.00 | 5135.30 | 5135.00 | 5135.30 | 6.16 | 31621.63 | 5135.05 2014-01-16 06:17:00 | 5138.00 | 5138.00 | 5137.99 | 5137.99 | 2.91 | 14972.13 | 5138.00 2014-01-16 06:18:00 | 5136.11 | 5136.11 | 5136.00 | 5136.00 | 2.42 | 12429.22 | 5136.04 2014-01-16 06:19:00 | 5135.30 | 5135.99 | 5124.00 | 5124.01 | 34.70 | 178006.62 | 5130.32 2014-01-16 06:20:00 | 5128.73 | 5150.00 | 5125.00 | 5130.99 | 47.82 | 245587.96 | 5135.78 2014-01-16 06:21:00 | 5130.99 | 5133.00 | 5126.01 | 5130.99 | 15.79 | 80978.78 | 5129.78 2014-01-16 06:22:00 | 5130.00 | 5130.99 | 5126.21 | 5127.00 | 5.74 | 29422.32 | 5129.41 2014-01-16 06:23:00 | 5128.00 | 5128.00 | 5128.00 | 5128.00 | 2.64 | 13532.79 | 5128.00 2014-01-16 06:24:00 | 5127.02 | 5128.00 | 5126.36 | 5126.36 | 4.74 | 24318.07 | 5127.15 2014-01-16 06:25:00 | 5126.36 | 5128.00 | 5126.10 | 5128.00 | 2.58 | 13203.42 | 5127.54 2014-01-16 06:26:00 | 5129.99 | 5130.99 | 5129.22 | 5130.99 | 4.33 | 22194.57 | 5130.51 2014-01-16 06:27:00 | 5130.99 | 5133.49 | 5128.59 | 5133.49 | 4.45 | 22840.39 | 5130.37 2014-01-16 06:28:00 | 5130.99 | 5133.00 | 5129.29 | 5130.00 | 49.02 | 251574.59 | 5131.66 2014-01-16 06:29:00 | 5130.11 | 5133.00 | 5130.11 | 5133.00 | 1.81 | 9262.75 | 5131.72 2014-01-16 06:30:00 | 5132.89 | 5132.89 | 5132.89 | 5132.89 | 0.65 | 3326.11 | 5132.89 2014-01-16 06:31:00 | 5132.89 | 5133.00 | 5132.89 | 5132.99 | 0.76 | 3916.43 | 5132.94 2014-01-16 06:32:00 | . | . | . | . | . | . | . 2014-01-16 06:33:00 | 5131.01 | 5132.50 | 5131.01 | 5132.50 | 2.21 | 11337.38 | 5132.36 2014-01-16 06:34:00 | 5132.99 | 5133.00 | 5131.00 | 5133.00 | 2.56 | 13159.87 | 5132.56 2014-01-16 06:35:00 | 5133.00 | 5133.01 | 5131.00 | 5133.01 | 4.29 | 22041.10 | 5133.00 2014-01-16 06:36:00 | 5133.01 | 5134.10 | 5132.21 | 5134.10 | 1.50 | 7699.68 | 5133.12 2014-01-16 06:37:00 | 5134.00 | 5135.00 | 5133.99 | 5135.00 | 6.26 | 32125.30 | 5134.30 2014-01-16 06:38:00 | 5133.33 | 5133.33 | 5133.33 | 5133.33 | 0.20 | 1021.53 | 5133.33 2014-01-16 06:39:00 | 5134.39 | 5134.99 | 5132.38 | 5132.38 | 6.12 | 31423.34 | 5133.69 2014-01-16 06:40:00 | 5134.99 | 5134.99 | 5133.00 | 5133.00 | 3.68 | 18881.66 | 5133.67 2014-01-16 06:41:00 | 5133.00 | 5133.00 | 5131.50 | 5132.00 | 1.68 | 8627.03 | 5132.08 2014-01-16 06:42:00 | 5132.50 | 5132.79 | 5131.50 | 5131.50 | 1.33 | 6800.07 | 5132.13 2014-01-16 06:43:00 | 5131.98 | 5132.00 | 5131.52 | 5131.52 | 1.34 | 6876.58 | 5131.78 2014-01-16 06:44:00 | 5131.80 | 5132.00 | 5131.80 | 5132.00 | 1.88 | 9648.11 | 5131.97 2014-01-16 06:45:00 | 5133.00 | 5133.00 | 5133.00 | 5133.00 | 0.48 | 2463.84 | 5133.00 2014-01-16 06:46:00 | 5132.00 | 5132.00 | 5130.10 | 5131.79 | 3.48 | 17855.24 | 5130.81 2014-01-16 06:47:00 | 5132.00 | 5132.00 | 5130.10 | 5130.10 | 2.45 | 12553.72 | 5130.25 2014-01-16 06:48:00 | 5130.10 | 5130.10 | 5130.10 | 5130.10 | 0.60 | 3078.06 | 5130.10 2014-01-16 06:49:00 | 5131.99 | 5131.99 | 5130.26 | 5130.26 | 2.00 | 10262.25 | 5131.13 2014-01-16 06:50:00 | 5130.25 | 5130.26 | 5130.10 | 5130.26 | 3.78 | 19407.72 | 5130.25 2014-01-16 06:51:00 | 5130.11 | 5133.00 | 5130.11 | 5133.00 | 1.57 | 8055.22 | 5130.71 2014-01-16 06:52:00 | 5130.16 | 5130.16 | 5130.15 | 5130.15 | 0.31 | 1600.61 | 5130.15 2014-01-16 06:53:00 | 5130.10 | 5130.15 | 5130.10 | 5130.15 | 2.25 | 11542.74 | 5130.11 2014-01-16 06:54:00 | 5130.10 | 5130.10 | 5130.00 | 5130.00 | 7.23 | 37105.66 | 5130.05 2014-01-16 06:55:00 | 5129.00 | 5129.00 | 5129.00 | 5129.00 | 1.46 | 7493.47 | 5129.00 2014-01-16 06:56:00 | 5129.00 | 5129.00 | 5129.00 | 5129.00 | 0.01 | 51.29 | 5129.00 2014-01-16 06:57:00 | 5129.98 | 5129.99 | 5129.98 | 5129.99 | 1.00 | 5129.99 | 5129.99 2014-01-16 06:58:00 | 5129.03 | 5129.03 | 5129.00 | 5129.00 | 0.85 | 4359.66 | 5129.01 2014-01-16 06:59:00 | 5129.01 | 5129.99 | 5129.00 | 5129.99 | 0.96 | 4898.29 | 5129.10 2014-01-16 07:00:00 | 5129.00 | 5129.00 | 5128.90 | 5128.90 | 1.52 | 7790.95 | 5129.00 2014-01-16 07:01:00 | 5128.90 | 5128.90 | 5124.00 | 5127.87 | 10.31 | 52839.79 | 5127.09 2014-01-16 07:02:00 | 5125.81 | 5127.99 | 5124.01 | 5124.01 | 54.63 | 280046.24 | 5125.95 2014-01-16 07:03:00 | 5128.00 | 5130.00 | 5128.00 | 5130.00 | 7.52 | 38538.30 | 5128.18 2014-01-16 07:04:00 | 5130.00 | 5130.00 | 5128.42 | 5130.00 | 4.95 | 25376.53 | 5129.68 2014-01-16 07:05:00 | 5130.00 | 5133.00 | 5125.00 | 5133.00 | 24.26 | 124437.89 | 5128.92 2014-01-16 07:06:00 | 5133.00 | 5140.00 | 5133.00 | 5140.00 | 17.47 | 89734.79 | 5136.21 2014-01-16 07:07:00 | 5138.89 | 5138.89 | 5131.63 | 5134.50 | 24.21 | 124234.20 | 5132.58 2014-01-16 07:08:00 | 5135.60 | 5137.00 | 5132.19 | 5135.05 | 35.47 | 182103.63 | 5134.60 2014-01-16 07:09:00 | 5133.01 | 5133.01 | 5132.89 | 5132.89 | 2.04 | 10481.59 | 5133.00 2014-01-16 07:10:00 | 5132.29 | 5133.01 | 5132.00 | 5132.00 | 2.52 | 12907.38 | 5132.16 2014-01-16 07:11:00 | 5134.99 | 5135.00 | 5134.99 | 5135.00 | 2.00 | 10269.99 | 5134.99 2014-01-16 07:12:00 | 5135.00 | 5140.00 | 5135.00 | 5140.00 | 8.12 | 41697.36 | 5137.04 2014-01-16 07:13:00 | 5140.00 | 5140.00 | 5138.01 | 5138.01 | 4.64 | 23859.64 | 5139.95 2014-01-16 07:14:00 | 5138.01 | 5139.00 | 5137.70 | 5138.00 | 5.85 | 30069.06 | 5138.25 2014-01-16 07:15:00 | 5138.00 | 5138.00 | 5135.40 | 5135.70 | 1.60 | 8196.74 | 5135.80 2014-01-16 07:16:00 | 5135.75 | 5140.00 | 5135.50 | 5140.00 | 31.30 | 160858.95 | 5138.61 2014-01-16 07:17:00 | 5140.00 | 5146.10 | 5136.01 | 5140.00 | 57.02 | 293174.54 | 5141.34 2014-01-16 07:18:00 | 5140.00 | 5145.00 | 5140.00 | 5144.88 | 52.73 | 271164.37 | 5142.51 2014-01-16 07:19:00 | 5144.00 | 5149.00 | 5144.00 | 5149.00 | 7.24 | 37247.78 | 5146.14 2014-01-16 07:20:00 | 5148.90 | 5149.99 | 5148.90 | 5149.50 | 19.58 | 100799.27 | 5149.39 2014-01-16 07:21:00 | 5149.10 | 5152.52 | 5149.01 | 5152.52 | 31.47 | 162048.72 | 5149.96 2014-01-16 07:22:00 | 5155.15 | 5158.00 | 5148.80 | 5156.00 | 24.72 | 127389.87 | 5154.35 2014-01-16 07:23:00 | 5157.00 | 5157.00 | 5149.20 | 5156.00 | 30.58 | 157648.83 | 5154.95 2014-01-16 07:24:00 | 5156.00 | 5159.99 | 5153.25 | 5158.56 | 43.37 | 223744.54 | 5158.73 2014-01-16 07:25:00 | 5156.00 | 5157.96 | 5141.03 | 5146.00 | 22.63 | 116616.62 | 5152.73 2014-01-16 07:26:00 | 5142.00 | 5146.99 | 5137.52 | 5146.99 | 40.48 | 208095.30 | 5140.82 2014-01-16 07:27:00 | 5146.00 | 5150.00 | 5146.00 | 5150.00 | 15.60 | 80311.44 | 5149.16 2014-01-16 07:28:00 | 5150.00 | 5158.00 | 5146.99 | 5155.99 | 45.59 | 234856.15 | 5151.82 2014-01-16 07:29:00 | 5154.77 | 5159.00 | 5150.89 | 5155.00 | 40.30 | 207659.89 | 5153.36 2014-01-16 07:30:00 | 5152.01 | 5153.80 | 5146.00 | 5146.00 | 34.29 | 176628.10 | 5151.46 2014-01-16 07:31:00 | 5146.00 | 5152.00 | 5146.00 | 5148.10 | 10.66 | 54874.27 | 5149.61 2014-01-16 07:32:00 | 5148.00 | 5149.96 | 5148.00 | 5149.96 | 7.13 | 36720.99 | 5148.77 2014-01-16 07:33:00 | 5149.96 | 5149.96 | 5149.56 | 5149.56 | 5.52 | 28446.47 | 5149.61 2014-01-16 07:34:00 | 5148.11 | 5152.00 | 5148.10 | 5150.00 | 11.00 | 56648.42 | 5149.86 2014-01-16 07:35:00 | 5150.01 | 5150.10 | 5149.80 | 5150.00 | 24.73 | 127369.95 | 5150.01 2014-01-16 07:36:00 | 5150.00 | 5151.10 | 5150.00 | 5151.01 | 3.95 | 20350.00 | 5150.59 2014-01-16 07:37:00 | 5150.99 | 5151.01 | 5148.10 | 5148.10 | 13.03 | 67105.42 | 5150.07 2014-01-16 07:38:00 | 5149.10 | 5149.10 | 5141.10 | 5141.10 | 18.17 | 93500.56 | 5147.01 2014-01-16 07:39:00 | 5141.00 | 5149.00 | 5140.00 | 5149.00 | 28.22 | 145169.29 | 5143.65 2014-01-16 07:40:00 | 5142.30 | 5148.82 | 5142.30 | 5143.31 | 57.95 | 298154.80 | 5145.04 2014-01-16 07:41:00 | 5147.45 | 5147.45 | 5142.63 | 5144.84 | 51.45 | 264677.74 | 5144.17 2014-01-16 07:42:00 | 5145.99 | 5149.00 | 5142.21 | 5146.77 | 48.51 | 249603.34 | 5145.19 2014-01-16 07:43:00 | 5145.54 | 5149.00 | 5143.91 | 5148.99 | 64.27 | 330705.45 | 5145.81 2014-01-16 07:44:00 | 5147.29 | 5149.00 | 5144.51 | 5146.90 | 49.84 | 256519.59 | 5146.86 2014-01-16 07:45:00 | 5147.33 | 5150.00 | 5147.33 | 5150.00 | 11.64 | 59954.43 | 5149.40 2014-01-16 07:46:00 | 5150.80 | 5159.00 | 5150.80 | 5159.00 | 12.99 | 66945.96 | 5155.24 2014-01-16 07:47:00 | 5158.00 | 5159.00 | 5150.33 | 5150.33 | 10.13 | 52237.90 | 5157.77 2014-01-16 07:48:00 | 5150.33 | 5151.65 | 5146.06 | 5148.19 | 61.07 | 314389.08 | 5148.18 2014-01-16 07:49:00 | 5149.16 | 5149.16 | 5146.23 | 5148.32 | 54.48 | 280485.27 | 5148.03 2014-01-16 07:50:00 | 5149.15 | 5149.15 | 5147.85 | 5147.85 | 1.29 | 6625.82 | 5148.26 2014-01-16 07:51:00 | 5146.05 | 5149.15 | 5146.03 | 5148.48 | 59.19 | 304672.15 | 5147.45 2014-01-16 07:52:00 | 5148.62 | 5149.13 | 5146.73 | 5148.70 | 10.04 | 51686.28 | 5148.55 2014-01-16 07:53:00 | 5146.11 | 5148.00 | 5146.00 | 5146.00 | 5.48 | 28216.69 | 5146.21 2014-01-16 07:54:00 | 5145.35 | 5146.02 | 5145.00 | 5145.00 | 4.11 | 21163.47 | 5145.51 2014-01-16 07:55:00 | 5145.13 | 5148.00 | 5145.13 | 5148.00 | 3.20 | 16458.90 | 5146.62 2014-01-16 07:56:00 | 5148.01 | 5149.00 | 5148.00 | 5148.00 | 4.46 | 22961.09 | 5148.23 2014-01-16 07:57:00 | 5147.00 | 5147.00 | 5146.10 | 5146.10 | 0.55 | 2830.51 | 5146.38 2014-01-16 07:58:00 | 5146.11 | 5146.12 | 5145.91 | 5145.91 | 5.50 | 28292.56 | 5145.97 2014-01-16 07:59:00 | 5145.91 | 5145.91 | 5145.14 | 5145.14 | 4.82 | 24795.66 | 5145.40 2014-01-16 08:00:00 | . | . | . | . | . | . | . 2014-01-16 08:01:00 | 5145.14 | 5145.14 | 5142.00 | 5143.26 | 9.49 | 48818.55 | 5144.21 2014-01-16 08:02:00 | 5142.31 | 5145.14 | 5142.31 | 5144.79 | 7.79 | 40070.85 | 5143.88 2014-01-16 08:03:00 | 5144.90 | 5145.14 | 5142.31 | 5142.92 | 8.11 | 41701.88 | 5144.57 2014-01-16 08:04:00 | 5142.32 | 5142.54 | 5142.32 | 5142.32 | 3.00 | 15447.54 | 5142.33 2014-01-16 08:05:00 | 5142.32 | 5142.32 | 5142.32 | 5142.32 | 1.72 | 8865.36 | 5142.32 2014-01-16 08:06:00 | 5145.00 | 5145.00 | 5145.00 | 5145.00 | 0.10 | 529.93 | 5145.00 2014-01-16 08:07:00 | 5144.99 | 5144.99 | 5140.00 | 5140.49 | 32.31 | 166163.76 | 5142.32 2014-01-16 08:08:00 | 5140.00 | 5140.00 | 5140.00 | 5140.00 | 2.00 | 10280.00 | 5140.00 2014-01-16 08:09:00 | 5140.39 | 5140.39 | 5140.39 | 5140.39 | 1.03 | 5299.74 | 5140.39 2014-01-16 08:10:00 | 5141.94 | 5142.50 | 5140.39 | 5140.39 | 4.77 | 24514.65 | 5141.49 2014-01-16 08:11:00 | 5140.40 | 5140.48 | 5140.00 | 5140.48 | 5.22 | 26821.20 | 5140.13 2014-01-16 08:12:00 | 5140.48 | 5141.93 | 5139.81 | 5141.03 | 29.63 | 152328.20 | 5140.84 2014-01-16 08:13:00 | 5142.10 | 5142.28 | 5137.79 | 5138.01 | 5.75 | 29550.60 | 5139.23 2014-01-16 08:14:00 | 5138.98 | 5138.98 | 5136.10 | 5136.12 | 3.88 | 19948.81 | 5136.15 2014-01-16 08:15:00 | 5136.13 | 5138.00 | 5135.00 | 5135.00 | 4.59 | 23577.67 | 5135.63 2014-01-16 08:16:00 | 5134.43 | 5134.99 | 5131.18 | 5133.01 | 46.00 | 236093.36 | 5133.02 2014-01-16 08:17:00 | 5133.01 | 5134.98 | 5130.04 | 5130.04 | 3.31 | 17000.18 | 5131.36 2014-01-16 08:18:00 | 5130.05 | 5131.99 | 5130.03 | 5131.95 | 2.97 | 15243.64 | 5130.81 2014-01-16 08:19:00 | 5130.53 | 5135.00 | 5130.00 | 5132.00 | 15.04 | 77177.55 | 5131.15 2014-01-16 08:20:00 | 5132.58 | 5135.00 | 5131.00 | 5135.00 | 4.71 | 24148.26 | 5132.47 2014-01-16 08:21:00 | 5134.98 | 5135.00 | 5134.98 | 5135.00 | 1.74 | 8924.62 | 5135.00 2014-01-16 08:22:00 | 5132.03 | 5132.03 | 5132.00 | 5132.00 | 0.64 | 3258.84 | 5132.03 2014-01-16 08:23:00 | 5131.99 | 5133.18 | 5130.00 | 5132.01 | 4.15 | 21275.56 | 5131.59 2014-01-16 08:24:00 | 5132.00 | 5133.98 | 5130.01 | 5130.02 | 4.28 | 21967.22 | 5131.33 2014-01-16 08:25:00 | 5131.10 | 5134.98 | 5130.32 | 5134.68 | 24.69 | 126711.12 | 5131.87 2014-01-16 08:26:00 | 5134.49 | 5134.49 | 5134.49 | 5134.49 | 0.13 | 641.81 | 5134.49 2014-01-16 08:27:00 | 5132.50 | 5132.50 | 5130.01 | 5130.01 | 6.26 | 32142.73 | 5131.34 2014-01-16 08:28:00 | 5132.01 | 5135.00 | 5132.00 | 5134.97 | 8.16 | 41899.65 | 5133.50 2014-01-16 08:29:00 | 5135.00 | 5138.00 | 5134.00 | 5138.00 | 2.64 | 13537.53 | 5135.64 2014-01-16 08:30:00 | 5138.69 | 5138.80 | 5136.29 | 5137.92 | 2.00 | 10296.17 | 5137.81 2014-01-16 08:31:00 | 5136.30 | 5137.00 | 5136.29 | 5137.00 | 1.99 | 10232.56 | 5136.83 2014-01-16 08:32:00 | 5137.00 | 5138.52 | 5130.59 | 5135.99 | 62.50 | 320899.52 | 5134.39 2014-01-16 08:33:00 | 5137.99 | 5139.00 | 5131.41 | 5134.30 | 76.11 | 390796.26 | 5134.69 2014-01-16 08:34:00 | 5134.30 | 5134.30 | 5131.31 | 5134.30 | 1.79 | 9173.62 | 5133.53 2014-01-16 08:35:00 | 5131.52 | 5135.00 | 5131.52 | 5134.00 | 30.87 | 158462.48 | 5132.72 2014-01-16 08:36:00 | 5133.98 | 5134.00 | 5133.98 | 5133.99 | 0.90 | 4625.72 | 5133.99 2014-01-16 08:37:00 | 5134.00 | 5136.00 | 5133.99 | 5133.99 | 6.87 | 35252.32 | 5134.33 2014-01-16 08:38:00 | 5133.99 | 5133.99 | 5133.99 | 5133.99 | 1.36 | 6982.23 | 5133.99 2014-01-16 08:39:00 | 5133.99 | 5135.98 | 5133.99 | 5134.00 | 2.64 | 13528.29 | 5134.08 2014-01-16 08:40:00 | 5134.01 | 5135.99 | 5134.00 | 5134.00 | 3.36 | 17242.78 | 5134.84 2014-01-16 08:41:00 | 5134.00 | 5134.00 | 5133.99 | 5133.99 | 0.25 | 1304.03 | 5133.99 2014-01-16 08:42:00 | 5134.39 | 5135.00 | 5134.00 | 5134.00 | 1.92 | 9879.15 | 5134.69 2014-01-16 08:43:00 | 5134.96 | 5134.96 | 5134.96 | 5134.96 | 0.01 | 71.89 | 5134.96 2014-01-16 08:44:00 | 5134.72 | 5134.72 | 5134.00 | 5134.00 | 2.54 | 13030.53 | 5134.17 2014-01-16 08:45:00 | 5133.99 | 5134.00 | 5133.99 | 5134.00 | 2.75 | 14092.80 | 5133.99 2014-01-16 08:46:00 | 5133.99 | 5135.00 | 5130.00 | 5130.00 | 9.98 | 51186.99 | 5131.01 2014-01-16 08:47:00 | 5130.44 | 5133.44 | 5130.00 | 5130.00 | 49.23 | 252590.50 | 5131.14 2014-01-16 08:48:00 | 5131.00 | 5132.99 | 5130.00 | 5130.00 | 10.35 | 53101.91 | 5130.12 2014-01-16 08:49:00 | 5129.00 | 5133.70 | 5126.00 | 5128.23 | 17.90 | 91813.68 | 5128.11 2014-01-16 08:50:00 | 5126.00 | 5129.00 | 5125.00 | 5126.15 | 79.75 | 408869.43 | 5126.83 2014-01-16 08:51:00 | 5125.00 | 5128.87 | 5125.00 | 5125.01 | 31.08 | 159318.99 | 5126.92 2014-01-16 08:52:00 | 5127.99 | 5130.00 | 5127.99 | 5128.50 | 11.36 | 58276.76 | 5129.54 2014-01-16 08:53:00 | 5129.49 | 5130.30 | 5129.49 | 5130.30 | 5.98 | 30653.96 | 5129.51 2014-01-16 08:54:00 | 5131.50 | 5133.00 | 5125.04 | 5126.90 | 40.92 | 209863.34 | 5128.75 2014-01-16 08:55:00 | 5131.20 | 5133.00 | 5126.13 | 5130.54 | 88.74 | 455123.82 | 5128.91 2014-01-16 08:56:00 | 5129.87 | 5131.88 | 5127.11 | 5127.75 | 146.62 | 752051.58 | 5129.19 2014-01-16 08:57:00 | 5130.00 | 5131.38 | 5127.00 | 5128.83 | 37.89 | 194319.96 | 5129.07 2014-01-16 08:58:00 | 5129.99 | 5130.00 | 5129.80 | 5129.80 | 5.38 | 27594.12 | 5129.97 2014-01-16 08:59:00 | 5129.22 | 5129.22 | 5128.00 | 5128.00 | 0.58 | 2969.70 | 5129.01 2014-01-16 09:00:00 | 5127.40 | 5128.60 | 5125.31 | 5127.79 | 85.56 | 438653.40 | 5127.03 2014-01-16 09:01:00 | 5128.50 | 5128.60 | 5128.50 | 5128.60 | 1.23 | 6328.66 | 5128.57 2014-01-16 09:02:00 | 5128.60 | 5128.60 | 5128.60 | 5128.60 | 0.59 | 3036.13 | 5128.60 2014-01-16 09:03:00 | . | . | . | . | . | . | . 2014-01-16 09:04:00 | 5128.60 | 5130.00 | 5128.60 | 5130.00 | 7.46 | 38245.84 | 5129.54 2014-01-16 09:05:00 | 5128.62 | 5130.00 | 5128.60 | 5130.00 | 7.24 | 37134.43 | 5129.06 2014-01-16 09:06:00 | 5130.00 | 5130.00 | 5130.00 | 5130.00 | 7.71 | 39526.65 | 5130.00 2014-01-16 09:07:00 | 5129.02 | 5133.00 | 5129.02 | 5131.01 | 7.67 | 39360.79 | 5131.12 2014-01-16 09:08:00 | 5129.00 | 5132.91 | 5129.00 | 5132.87 | 62.28 | 319548.72 | 5131.00 2014-01-16 09:09:00 | 5132.00 | 5132.99 | 5129.50 | 5129.50 | 1.60 | 8220.19 | 5131.20 2014-01-16 09:10:00 | 5129.00 | 5132.00 | 5128.60 | 5130.17 | 14.90 | 76452.71 | 5130.71 2014-01-16 09:11:00 | 5131.45 | 5131.45 | 5128.60 | 5128.60 | 55.03 | 282331.21 | 5130.31 2014-01-16 09:12:00 | 5129.00 | 5129.00 | 5128.99 | 5128.99 | 2.65 | 13566.20 | 5129.00 2014-01-16 09:13:00 | 5128.60 | 5128.60 | 5128.60 | 5128.60 | 6.34 | 32515.32 | 5128.60 2014-01-16 09:14:00 | 5129.00 | 5131.00 | 5128.60 | 5131.00 | 5.18 | 26542.23 | 5128.93 2014-01-16 09:15:00 | 5131.00 | 5131.99 | 5129.03 | 5131.99 | 2.94 | 15057.94 | 5130.47 2014-01-16 09:16:00 | 5131.01 | 5131.01 | 5129.00 | 5131.00 | 5.74 | 29468.52 | 5130.31 2014-01-16 09:17:00 | 5131.01 | 5131.01 | 5130.00 | 5130.00 | 2.23 | 11441.91 | 5130.90 2014-01-16 09:18:00 | 5129.02 | 5130.01 | 5129.02 | 5130.01 | 7.53 | 38613.14 | 5129.95 2014-01-16 09:19:00 | 5129.00 | 5130.30 | 5125.00 | 5129.91 | 10.22 | 52405.52 | 5128.75 2014-01-16 09:20:00 | 5129.00 | 5129.00 | 5126.00 | 5126.00 | 9.02 | 46242.22 | 5126.63 2014-01-16 09:21:00 | 5126.00 | 5127.11 | 5122.18 | 5122.18 | 23.17 | 118772.73 | 5126.14 2014-01-16 09:22:00 | 5122.98 | 5123.00 | 5120.00 | 5121.00 | 17.69 | 90591.47 | 5121.34 2014-01-16 09:23:00 | 5121.00 | 5121.00 | 5118.97 | 5118.97 | 8.38 | 42910.29 | 5119.34 2014-01-16 09:24:00 | 5118.97 | 5118.97 | 5115.00 | 5115.00 | 18.95 | 96961.82 | 5115.37 2014-01-16 09:25:00 | 5118.00 | 5118.00 | 5114.00 | 5114.95 | 4.28 | 21910.57 | 5115.71 2014-01-16 09:26:00 | 5115.02 | 5117.98 | 5114.98 | 5114.99 | 10.21 | 52208.95 | 5115.52 2014-01-16 09:27:00 | 5114.99 | 5115.61 | 5114.08 | 5114.69 | 5.67 | 29012.12 | 5114.97 2014-01-16 09:28:00 | 5114.09 | 5115.00 | 5114.00 | 5115.00 | 3.50 | 17911.84 | 5114.75 2014-01-16 09:29:00 | 5115.00 | 5115.00 | 5113.01 | 5114.68 | 6.35 | 32446.10 | 5113.65 2014-01-16 09:30:00 | 5113.02 | 5117.19 | 5113.01 | 5117.19 | 13.31 | 68087.44 | 5116.28 2014-01-16 09:31:00 | 5117.99 | 5120.00 | 5117.99 | 5120.00 | 6.75 | 34571.47 | 5119.42 2014-01-16 09:32:00 | 5119.99 | 5120.00 | 5119.00 | 5119.03 | 2.71 | 13863.46 | 5119.45 2014-01-16 09:33:00 | 5119.03 | 5120.00 | 5119.03 | 5120.00 | 11.11 | 56897.44 | 5119.90 2014-01-16 09:34:00 | 5120.00 | 5123.55 | 5120.00 | 5123.03 | 15.55 | 79645.66 | 5122.24 2014-01-16 09:35:00 | 5122.74 | 5123.88 | 5122.74 | 5123.88 | 17.10 | 87625.38 | 5123.09 2014-01-16 09:36:00 | 5123.99 | 5125.00 | 5123.00 | 5125.00 | 9.45 | 48407.15 | 5124.08 2014-01-16 09:37:00 | 5125.03 | 5128.00 | 5123.88 | 5123.88 | 18.94 | 97085.41 | 5125.68 2014-01-16 09:38:00 | 5123.88 | 5126.99 | 5123.88 | 5126.99 | 4.60 | 23572.21 | 5124.39 2014-01-16 09:39:00 | 5126.96 | 5126.97 | 5125.03 | 5125.33 | 3.47 | 17807.20 | 5125.85 2014-01-16 09:40:00 | 5124.80 | 5126.04 | 5124.80 | 5126.04 | 4.33 | 22193.52 | 5125.53 2014-01-16 09:41:00 | 5126.50 | 5126.50 | 5124.58 | 5124.66 | 5.46 | 27987.32 | 5125.88 2014-01-16 09:42:00 | 5124.67 | 5128.00 | 5124.03 | 5125.25 | 66.23 | 339516.76 | 5126.25 2014-01-16 09:43:00 | 5127.74 | 5130.00 | 5125.91 | 5130.00 | 28.38 | 145525.04 | 5127.19 2014-01-16 09:44:00 | 5130.00 | 5130.00 | 5130.00 | 5130.00 | 0.70 | 3591.00 | 5130.00 2014-01-16 09:45:00 | 5127.99 | 5127.99 | 5127.99 | 5127.99 | 0.70 | 3589.59 | 5127.99 2014-01-16 09:46:00 | 5127.99 | 5127.99 | 5123.88 | 5126.88 | 16.99 | 87108.72 | 5126.45 2014-01-16 09:47:00 | 5124.00 | 5128.63 | 5122.00 | 5122.00 | 59.36 | 304270.41 | 5125.50 2014-01-16 09:48:00 | 5122.00 | 5128.98 | 5122.00 | 5127.22 | 65.38 | 335118.76 | 5125.79 2014-01-16 09:49:00 | 5126.00 | 5128.96 | 5122.03 | 5128.96 | 38.30 | 196293.09 | 5124.61 2014-01-16 09:50:00 | 5122.64 | 5125.00 | 5122.64 | 5125.00 | 0.70 | 3587.03 | 5124.33 2014-01-16 09:51:00 | 5125.72 | 5127.89 | 5123.08 | 5125.59 | 92.40 | 473592.26 | 5125.68 2014-01-16 09:52:00 | 5123.38 | 5126.88 | 5123.14 | 5124.97 | 34.69 | 177810.90 | 5125.12 2014-01-16 09:53:00 | 5123.04 | 5124.48 | 5120.08 | 5120.08 | 18.93 | 96975.41 | 5123.38 2014-01-16 09:54:00 | 5122.05 | 5122.05 | 5122.01 | 5122.01 | 1.41 | 7211.82 | 5122.03 2014-01-16 09:55:00 | 5122.00 | 5122.00 | 5120.30 | 5120.30 | 1.88 | 9633.58 | 5121.52 2014-01-16 09:56:00 | 5120.41 | 5120.43 | 5120.08 | 5120.10 | 9.87 | 50541.73 | 5120.22 2014-01-16 09:57:00 | 5120.09 | 5120.45 | 5115.33 | 5118.00 | 11.68 | 59787.58 | 5118.36 2014-01-16 09:58:00 | 5118.00 | 5120.00 | 5116.00 | 5120.00 | 5.98 | 30603.18 | 5117.59 2014-01-16 09:59:00 | 5118.01 | 5120.00 | 5118.01 | 5120.00 | 6.43 | 32912.97 | 5119.45 2014-01-16 10:00:00 | 5120.00 | 5122.00 | 5120.00 | 5122.00 | 4.12 | 21106.27 | 5120.40 2014-01-16 10:01:00 | 5122.00 | 5122.00 | 5122.00 | 5122.00 | 1.77 | 9050.57 | 5122.00 2014-01-16 10:02:00 | 5122.00 | 5122.00 | 5122.00 | 5122.00 | 0.60 | 3073.20 | 5122.00 2014-01-16 10:03:00 | 5121.01 | 5122.99 | 5120.44 | 5122.99 | 2.43 | 12431.12 | 5122.01 2014-01-16 10:04:00 | 5122.99 | 5125.11 | 5120.72 | 5120.72 | 8.39 | 42981.12 | 5122.29 2014-01-16 10:05:00 | 5123.73 | 5125.43 | 5122.86 | 5125.43 | 14.48 | 74210.84 | 5124.00 2014-01-16 10:06:00 | 5125.43 | 5125.43 | 5120.55 | 5121.40 | 21.23 | 108738.02 | 5122.39 2014-01-16 10:07:00 | 5120.45 | 5122.99 | 5120.27 | 5122.99 | 7.66 | 39225.37 | 5120.81 2014-01-16 10:08:00 | 5122.99 | 5123.00 | 5122.98 | 5123.00 | 6.85 | 35102.73 | 5122.99 2014-01-16 10:09:00 | 5122.81 | 5123.00 | 5121.01 | 5123.00 | 3.91 | 20044.14 | 5122.45 2014-01-16 10:10:00 | 5123.00 | 5123.00 | 5122.99 | 5122.99 | 3.09 | 15850.56 | 5123.00 2014-01-16 10:11:00 | 5122.99 | 5122.99 | 5122.99 | 5122.99 | 1.00 | 5122.99 | 5122.99 2014-01-16 10:12:00 | 5121.20 | 5121.20 | 5120.00 | 5120.99 | 3.17 | 16253.40 | 5120.79 2014-01-16 10:13:00 | 5120.99 | 5121.08 | 5120.99 | 5121.08 | 0.92 | 4695.97 | 5121.02 2014-01-16 10:14:00 | 5120.02 | 5123.44 | 5120.01 | 5123.44 | 3.46 | 17702.75 | 5120.84 2014-01-16 10:15:00 | 5123.00 | 5123.00 | 5122.99 | 5123.00 | 1.00 | 5112.75 | 5122.99 2014-01-16 10:16:00 | 5121.80 | 5123.45 | 5120.00 | 5120.00 | 7.88 | 40375.69 | 5121.22 2014-01-16 10:17:00 | 5120.00 | 5120.00 | 5120.00 | 5120.00 | 2.24 | 11448.32 | 5120.00 2014-01-16 10:18:00 | . | . | . | . | . | . | . 2014-01-16 10:19:00 | 5118.03 | 5119.98 | 5118.03 | 5119.98 | 1.05 | 5374.22 | 5118.31 2014-01-16 10:20:00 | 5118.10 | 5118.78 | 5115.02 | 5118.00 | 5.81 | 29710.83 | 5117.26 2014-01-16 10:21:00 | 5117.96 | 5119.85 | 5116.00 | 5116.02 | 50.29 | 257391.03 | 5118.14 2014-01-16 10:22:00 | 5116.02 | 5118.00 | 5116.02 | 5117.00 | 6.97 | 35644.98 | 5116.99 2014-01-16 10:23:00 | 5118.00 | 5120.00 | 5117.00 | 5120.00 | 2.07 | 10592.00 | 5119.38 2014-01-16 10:24:00 | 5120.00 | 5120.00 | 5117.70 | 5117.70 | 0.57 | 2923.37 | 5119.74 2014-01-16 10:25:00 | 5118.40 | 5119.00 | 5117.20 | 5117.30 | 3.77 | 19314.29 | 5117.72 2014-01-16 10:26:00 | 5117.30 | 5117.80 | 5117.30 | 5117.80 | 0.33 | 1678.56 | 5117.55 2014-01-16 10:27:00 | 5118.89 | 5118.99 | 5118.70 | 5118.99 | 1.23 | 6316.68 | 5118.86 2014-01-16 10:28:00 | 5118.30 | 5118.30 | 5117.60 | 5117.61 | 0.62 | 3167.83 | 5117.65 2014-01-16 10:29:00 | 5117.80 | 5119.00 | 5117.71 | 5119.00 | 1.08 | 5538.54 | 5118.80 2014-01-16 10:30:00 | 5117.82 | 5118.01 | 5117.60 | 5117.60 | 1.23 | 6295.02 | 5117.90 2014-01-16 10:31:00 | 5117.60 | 5117.60 | 5116.00 | 5116.00 | 5.12 | 26202.80 | 5116.74 2014-01-16 10:32:00 | 5115.02 | 5119.48 | 5115.02 | 5115.03 | 36.29 | 185674.14 | 5116.68 2014-01-16 10:33:00 | 5115.03 | 5115.03 | 5115.00 | 5115.00 | 11.01 | 56301.05 | 5115.02 2014-01-16 10:34:00 | 5115.00 | 5119.16 | 5114.00 | 5119.16 | 5.09 | 26041.37 | 5115.18 2014-01-16 10:35:00 | 5116.94 | 5116.94 | 5114.00 | 5115.00 | 12.37 | 63289.11 | 5116.75 2014-01-16 10:36:00 | 5115.00 | 5115.03 | 5113.10 | 5113.10 | 1.38 | 7074.01 | 5114.97 2014-01-16 10:37:00 | 5113.11 | 5114.00 | 5113.00 | 5113.00 | 4.27 | 21844.89 | 5113.50 2014-01-16 10:38:00 | 5113.00 | 5113.79 | 5110.00 | 5113.79 | 26.03 | 133067.24 | 5111.88 2014-01-16 10:39:00 | 5113.79 | 5114.00 | 5110.00 | 5110.00 | 12.24 | 62565.64 | 5112.41 2014-01-16 10:40:00 | 5109.40 | 5110.00 | 5108.99 | 5108.99 | 5.55 | 28345.32 | 5109.11 2014-01-16 10:41:00 | 5108.99 | 5109.00 | 5104.56 | 5104.56 | 13.22 | 67482.43 | 5105.73 2014-01-16 10:42:00 | 5104.00 | 5104.00 | 5101.00 | 5101.00 | 19.26 | 98234.99 | 5101.53 2014-01-16 10:43:00 | 5100.98 | 5100.99 | 5100.00 | 5100.00 | 22.90 | 116771.54 | 5100.31 2014-01-16 10:44:00 | 5100.99 | 5100.99 | 5095.83 | 5098.00 | 33.26 | 169551.82 | 5098.38 2014-01-16 10:45:00 | 5098.00 | 5101.00 | 5095.00 | 5100.00 | 9.57 | 48815.18 | 5098.19 2014-01-16 10:46:00 | 5100.00 | 5100.00 | 5100.00 | 5100.00 | 2.25 | 11475.00 | 5100.00 2014-01-16 10:47:00 | 5100.00 | 5100.00 | 5095.01 | 5100.00 | 21.47 | 109449.27 | 5097.30 2014-01-16 10:48:00 | 5100.00 | 5104.88 | 5100.00 | 5104.88 | 11.28 | 57547.64 | 5100.38 2014-01-16 10:49:00 | 5104.88 | 5108.99 | 5103.01 | 5108.00 | 18.32 | 93559.76 | 5106.97 2014-01-16 10:50:00 | 5108.00 | 5114.11 | 5108.00 | 5114.11 | 30.46 | 155676.93 | 5111.03 2014-01-16 10:51:00 | 5115.00 | 5118.00 | 5115.00 | 5118.00 | 6.70 | 34255.20 | 5115.77 2014-01-16 10:52:00 | 5118.00 | 5118.89 | 5113.80 | 5115.35 | 15.42 | 78878.64 | 5116.01 2014-01-16 10:53:00 | 5113.79 | 5114.84 | 5112.99 | 5114.84 | 3.26 | 16681.09 | 5113.76 2014-01-16 10:54:00 | 5112.44 | 5115.60 | 5110.00 | 5110.00 | 32.50 | 166171.96 | 5112.83 2014-01-16 10:55:00 | 5114.60 | 5116.00 | 5110.75 | 5111.67 | 45.86 | 234529.64 | 5114.03 2014-01-16 10:56:00 | 5116.01 | 5117.60 | 5112.80 | 5117.60 | 8.62 | 44076.12 | 5115.61 2014-01-16 10:57:00 | 5117.00 | 5118.89 | 5117.00 | 5118.00 | 6.55 | 33505.00 | 5118.39 2014-01-16 10:58:00 | 5115.00 | 5118.00 | 5111.00 | 5114.88 | 60.01 | 306902.68 | 5114.45 2014-01-16 10:59:00 | 5113.00 | 5116.99 | 5113.00 | 5115.00 | 6.20 | 31696.94 | 5114.06 2014-01-16 11:00:00 | 5115.00 | 5115.00 | 5114.00 | 5114.00 | 3.85 | 19700.15 | 5114.26 2014-01-16 11:01:00 | 5113.00 | 5113.00 | 5110.00 | 5111.00 | 5.46 | 27883.56 | 5111.56 2014-01-16 11:02:00 | 5108.00 | 5108.00 | 5101.00 | 5105.00 | 3.47 | 17733.64 | 5104.67 2014-01-16 11:03:00 | 5105.00 | 5115.05 | 5105.00 | 5113.70 | 41.64 | 212868.74 | 5112.24 2014-01-16 11:04:00 | 5112.50 | 5114.90 | 5109.99 | 5109.99 | 18.18 | 92915.47 | 5111.71 2014-01-16 11:05:00 | 5109.98 | 5110.00 | 5105.00 | 5105.10 | 40.06 | 204537.25 | 5105.77 2014-01-16 11:06:00 | 5105.09 | 5109.97 | 5102.00 | 5105.10 | 34.89 | 178159.47 | 5107.05 2014-01-16 11:07:00 | 5105.12 | 5105.12 | 5103.00 | 5104.97 | 19.82 | 101141.55 | 5104.29 2014-01-16 11:08:00 | 5104.94 | 5109.93 | 5103.01 | 5103.04 | 19.75 | 100865.93 | 5107.65 2014-01-16 11:09:00 | 5105.01 | 5105.01 | 5100.10 | 5100.10 | 12.54 | 64014.76 | 5104.44 2014-01-16 11:10:00 | 5101.97 | 5101.97 | 5090.00 | 5092.31 | 16.04 | 81711.78 | 5094.25 2014-01-16 11:11:00 | 5098.97 | 5098.97 | 5085.00 | 5098.97 | 17.70 | 90174.86 | 5093.19 2014-01-16 11:12:00 | 5094.98 | 5095.00 | 5092.31 | 5094.95 | 6.57 | 33461.15 | 5093.80 2014-01-16 11:13:00 | 5095.06 | 5097.63 | 5094.96 | 5096.02 | 23.91 | 121860.36 | 5096.20 2014-01-16 11:14:00 | 5096.02 | 5096.03 | 5091.98 | 5091.99 | 5.56 | 28305.03 | 5094.50 2014-01-16 11:15:00 | 5091.98 | 5091.98 | 5080.10 | 5089.98 | 17.61 | 89558.22 | 5084.49 2014-01-16 11:16:00 | 5088.99 | 5090.01 | 5080.33 | 5089.98 | 28.00 | 142420.47 | 5086.08 2014-01-16 11:17:00 | 5081.02 | 5087.99 | 5080.10 | 5082.19 | 45.75 | 232486.50 | 5081.56 2014-01-16 11:18:00 | 5082.88 | 5087.62 | 5081.02 | 5081.02 | 24.39 | 124030.44 | 5084.88 2014-01-16 11:19:00 | 5081.02 | 5086.54 | 5081.02 | 5081.12 | 40.02 | 203366.23 | 5081.87 2014-01-16 11:20:00 | 5081.97 | 5081.99 | 5081.95 | 5081.95 | 2.79 | 14183.77 | 5081.97 2014-01-16 11:21:00 | 5081.91 | 5083.00 | 5080.59 | 5080.59 | 15.69 | 79719.82 | 5081.26 2014-01-16 11:22:00 | 5081.46 | 5081.47 | 5080.10 | 5080.10 | 7.78 | 39520.86 | 5081.11 2014-01-16 11:23:00 | 5080.10 | 5080.10 | 5070.00 | 5070.00 | 47.61 | 241670.44 | 5075.62 2014-01-16 11:24:00 | 5070.00 | 5070.00 | 5055.00 | 5055.00 | 16.54 | 83794.45 | 5064.94 2014-01-16 11:25:00 | 5055.00 | 5055.00 | 5050.00 | 5050.00 | 44.37 | 224099.37 | 5051.26 2014-01-16 11:26:00 | 5052.05 | 5055.00 | 5050.00 | 5050.00 | 21.41 | 108110.55 | 5050.71 2014-01-16 11:27:00 | 5050.00 | 5067.00 | 5050.00 | 5056.00 | 19.17 | 96914.78 | 5055.28 2014-01-16 11:28:00 | 5067.00 | 5069.60 | 5056.00 | 5069.00 | 28.89 | 146263.90 | 5063.14 2014-01-16 11:29:00 | 5069.61 | 5080.00 | 5069.00 | 5070.00 | 35.10 | 178231.60 | 5078.55 2014-01-16 11:30:00 | 5069.54 | 5070.00 | 5061.00 | 5061.00 | 18.15 | 91988.88 | 5067.70 2014-01-16 11:31:00 | 5061.00 | 5068.99 | 5056.00 | 5056.00 | 15.15 | 76632.91 | 5059.95 2014-01-16 11:32:00 | 5058.99 | 5059.00 | 5050.00 | 5050.00 | 61.19 | 309104.64 | 5051.80 2014-01-16 11:33:00 | 5050.00 | 5050.00 | 5032.00 | 5032.00 | 49.61 | 250225.05 | 5043.54 2014-01-16 11:34:00 | 5039.00 | 5039.00 | 5020.00 | 5020.00 | 52.36 | 263195.59 | 5026.94 2014-01-16 11:35:00 | 5025.00 | 5025.00 | 5014.10 | 5018.00 | 41.18 | 206609.47 | 5017.59 2014-01-16 11:36:00 | 5018.00 | 5035.00 | 5015.00 | 5034.00 | 45.04 | 226260.51 | 5023.99 2014-01-16 11:37:00 | 5034.00 | 5035.00 | 5030.00 | 5034.74 | 27.81 | 139925.21 | 5032.38 2014-01-16 11:38:00 | 5035.00 | 5043.00 | 5032.00 | 5040.00 | 29.46 | 148355.88 | 5035.67 2014-01-16 11:39:00 | 5042.66 | 5050.00 | 5038.99 | 5046.10 | 37.97 | 191531.13 | 5044.28 2014-01-16 11:40:00 | 5046.10 | 5050.00 | 5035.00 | 5035.00 | 50.35 | 254050.39 | 5045.29 2014-01-16 11:41:00 | 5035.00 | 5042.66 | 5030.03 | 5035.00 | 34.28 | 172648.62 | 5037.01 2014-01-16 11:42:00 | 5040.26 | 5040.26 | 5035.00 | 5038.00 | 42.28 | 213013.69 | 5037.93 2014-01-16 11:43:00 | 5038.00 | 5038.00 | 5035.00 | 5038.00 | 10.52 | 53003.66 | 5036.93 2014-01-16 11:44:00 | 5038.00 | 5041.77 | 5036.00 | 5040.19 | 50.58 | 254901.11 | 5039.96 2014-01-16 11:45:00 | 5037.00 | 5041.09 | 5036.00 | 5040.00 | 48.14 | 242594.15 | 5039.24 2014-01-16 11:46:00 | 5040.00 | 5042.66 | 5037.00 | 5042.00 | 14.24 | 71767.27 | 5039.13 2014-01-16 11:47:00 | 5042.00 | 5044.70 | 5040.00 | 5044.70 | 9.37 | 47240.76 | 5041.17 2014-01-16 11:48:00 | 5044.71 | 5051.50 | 5044.70 | 5048.50 | 12.69 | 64062.63 | 5047.48 2014-01-16 11:49:00 | 5052.01 | 5059.20 | 5050.00 | 5050.00 | 10.77 | 54451.83 | 5054.47 2014-01-16 11:50:00 | 5049.02 | 5049.40 | 5045.00 | 5047.99 | 6.27 | 31672.81 | 5048.26 2014-01-16 11:51:00 | 5048.00 | 5057.54 | 5048.00 | 5054.00 | 31.57 | 159519.86 | 5052.25 2014-01-16 11:52:00 | 5054.90 | 5065.00 | 5054.90 | 5064.57 | 44.32 | 224208.69 | 5058.63 2014-01-16 11:53:00 | 5061.20 | 5065.99 | 5054.74 | 5054.74 | 40.30 | 203862.44 | 5058.37 2014-01-16 11:54:00 | 5053.54 | 5060.00 | 5050.00 | 5053.54 | 19.07 | 96420.84 | 5056.15 2014-01-16 11:55:00 | 5051.02 | 5060.00 | 5050.00 | 5051.00 | 36.23 | 183217.78 | 5056.79 2014-01-16 11:56:00 | 5059.84 | 5065.13 | 5050.00 | 5064.99 | 62.88 | 318169.04 | 5060.34 2014-01-16 11:57:00 | 5059.32 | 5060.00 | 5050.00 | 5058.20 | 49.73 | 251467.94 | 5056.87 2014-01-16 11:58:00 | 5058.04 | 5059.00 | 5054.23 | 5054.25 | 6.67 | 33713.54 | 5058.30 2014-01-16 11:59:00 | 5057.44 | 5062.00 | 5056.00 | 5062.00 | 27.36 | 138397.03 | 5058.74 2014-01-16 12:00:00 | 5064.99 | 5065.99 | 5062.00 | 5065.99 | 11.97 | 60649.30 | 5065.51 2014-01-16 12:01:00 | 5065.61 | 5065.99 | 5051.00 | 5056.48 | 31.09 | 157263.36 | 5058.00 2014-01-16 12:02:00 | 5054.16 | 5055.00 | 5052.00 | 5055.00 | 15.04 | 76013.61 | 5053.09 2014-01-16 12:03:00 | 5054.40 | 5065.00 | 5054.40 | 5065.00 | 33.72 | 170625.33 | 5059.76 2014-01-16 12:04:00 | 5061.26 | 5062.00 | 5051.00 | 5061.99 | 31.98 | 161809.20 | 5060.02 2014-01-16 12:05:00 | 5061.93 | 5061.96 | 5051.01 | 5059.99 | 75.35 | 380975.97 | 5056.35 2014-01-16 12:06:00 | 5059.99 | 5059.99 | 5052.08 | 5058.26 | 83.42 | 421705.80 | 5055.27 2014-01-16 12:07:00 | 5053.01 | 5058.87 | 5053.01 | 5054.29 | 57.74 | 291907.73 | 5055.47 2014-01-16 12:08:00 | 5053.03 | 5058.68 | 5051.01 | 5055.00 | 48.35 | 244457.09 | 5055.57 2014-01-16 12:09:00 | 5055.00 | 5055.00 | 5051.00 | 5051.01 | 8.76 | 44279.48 | 5052.43 2014-01-16 12:10:00 | 5051.01 | 5055.00 | 5050.00 | 5055.00 | 19.61 | 99096.01 | 5053.08 2014-01-16 12:11:00 | 5055.00 | 5058.00 | 5050.00 | 5056.00 | 71.76 | 362531.05 | 5052.20 2014-01-16 12:12:00 | 5059.00 | 5059.00 | 5051.00 | 5051.00 | 72.13 | 364463.04 | 5053.21 2014-01-16 12:13:00 | 5051.00 | 5055.00 | 5050.00 | 5055.00 | 17.11 | 86442.60 | 5050.69 2014-01-16 12:14:00 | 5055.10 | 5055.10 | 5047.96 | 5047.96 | 16.05 | 81086.27 | 5053.05 2014-01-16 12:15:00 | 5047.96 | 5047.96 | 5035.10 | 5039.37 | 45.85 | 231035.31 | 5038.94 2014-01-16 12:16:00 | 5037.02 | 5050.00 | 5035.15 | 5047.22 | 88.01 | 443854.57 | 5043.17 2014-01-16 12:17:00 | 5039.51 | 5050.00 | 5039.51 | 5050.00 | 82.99 | 418775.19 | 5046.03 2014-01-16 12:18:00 | 5050.97 | 5057.00 | 5040.00 | 5052.64 | 62.77 | 317156.61 | 5052.52 2014-01-16 12:19:00 | 5052.30 | 5052.30 | 5042.00 | 5049.85 | 11.78 | 59428.49 | 5047.01 2014-01-16 12:20:00 | 5049.00 | 5052.30 | 5043.73 | 5051.00 | 74.39 | 375626.03 | 5049.35 2014-01-16 12:21:00 | 5050.00 | 5054.50 | 5050.00 | 5054.00 | 4.37 | 22101.12 | 5052.84 2014-01-16 12:22:00 | 5054.00 | 5054.99 | 5047.93 | 5051.94 | 27.49 | 138877.06 | 5052.83 2014-01-16 12:23:00 | 5049.53 | 5050.15 | 5044.62 | 5047.57 | 54.19 | 273514.67 | 5047.14 2014-01-16 12:24:00 | 5044.17 | 5048.43 | 5044.00 | 5044.00 | 14.24 | 71850.55 | 5044.98 2014-01-16 12:25:00 | 5046.99 | 5048.03 | 5044.10 | 5044.21 | 18.18 | 91747.57 | 5047.18 2014-01-16 12:26:00 | 5044.21 | 5047.80 | 5044.21 | 5045.00 | 3.63 | 18332.63 | 5046.14 2014-01-16 12:27:00 | 5045.00 | 5045.00 | 5035.00 | 5035.00 | 11.76 | 59267.78 | 5040.63 2014-01-16 12:28:00 | 5035.00 | 5035.02 | 5030.03 | 5031.03 | 9.91 | 49907.57 | 5033.54 2014-01-16 12:29:00 | 5032.00 | 5032.00 | 5023.00 | 5025.00 | 53.02 | 266457.72 | 5025.70 2014-01-16 12:30:00 | 5025.00 | 5032.00 | 5024.00 | 5024.99 | 8.69 | 43679.18 | 5026.37 2014-01-16 12:31:00 | 5026.93 | 5026.93 | 5023.00 | 5025.00 | 16.31 | 81945.78 | 5024.88 2014-01-16 12:32:00 | 5023.01 | 5029.98 | 5023.01 | 5029.00 | 43.99 | 221119.34 | 5026.81 2014-01-16 12:33:00 | 5028.99 | 5030.00 | 5026.00 | 5029.99 | 20.34 | 102292.27 | 5028.62 2014-01-16 12:34:00 | 5030.00 | 5030.00 | 5024.00 | 5026.98 | 28.87 | 145171.78 | 5028.99 2014-01-16 12:35:00 | 5026.11 | 5026.11 | 5022.00 | 5022.00 | 5.79 | 29108.48 | 5023.90 2014-01-16 12:36:00 | 5022.11 | 5027.07 | 5020.00 | 5020.00 | 43.81 | 220096.06 | 5023.88 2014-01-16 12:37:00 | 5020.69 | 5023.65 | 5018.97 | 5018.99 | 17.27 | 86717.64 | 5020.12 2014-01-16 12:38:00 | 5018.99 | 5020.00 | 5016.00 | 5020.00 | 29.02 | 145627.67 | 5018.01 2014-01-16 12:39:00 | 5018.00 | 5023.57 | 5018.00 | 5023.57 | 22.14 | 111125.24 | 5020.34 2014-01-16 12:40:00 | 5021.00 | 5029.38 | 5021.00 | 5028.00 | 56.19 | 282327.55 | 5024.96 2014-01-16 12:41:00 | 5027.98 | 5029.90 | 5021.30 | 5022.32 | 20.80 | 104508.51 | 5024.45 2014-01-16 12:42:00 | 5023.43 | 5026.09 | 5016.00 | 5017.40 | 61.49 | 308858.97 | 5022.67 2014-01-16 12:43:00 | 5017.41 | 5021.12 | 5017.41 | 5021.12 | 16.74 | 84028.63 | 5020.23 2014-01-16 12:44:00 | 5020.03 | 5022.03 | 5020.02 | 5022.03 | 20.63 | 103569.42 | 5021.30 2014-01-16 12:45:00 | 5021.80 | 5027.00 | 5021.80 | 5024.26 | 17.97 | 90295.09 | 5025.05 2014-01-16 12:46:00 | 5021.02 | 5021.04 | 5017.32 | 5017.32 | 22.25 | 111702.23 | 5019.42 2014-01-16 12:47:00 | 5016.00 | 5019.97 | 5009.99 | 5009.99 | 66.68 | 334231.35 | 5012.84 2014-01-16 12:48:00 | 5009.99 | 5009.99 | 4991.00 | 4998.99 | 100.66 | 503266.44 | 4999.77 2014-01-16 12:49:00 | 4998.00 | 4999.00 | 4981.00 | 4981.00 | 33.16 | 165533.58 | 4991.66 2014-01-16 12:50:00 | 4986.01 | 4988.80 | 4971.00 | 4977.99 | 55.62 | 276871.39 | 4978.09 2014-01-16 12:51:00 | 4975.00 | 4980.60 | 4971.00 | 4971.94 | 67.75 | 337035.66 | 4974.62 2014-01-16 12:52:00 | 4974.99 | 4977.20 | 4965.01 | 4965.02 | 36.82 | 182990.13 | 4970.13 2014-01-16 12:53:00 | 4966.99 | 4972.00 | 4959.99 | 4972.00 | 15.33 | 76079.84 | 4964.43 2014-01-16 12:54:00 | 4972.00 | 4991.00 | 4972.00 | 4989.96 | 32.31 | 160818.02 | 4976.73 2014-01-16 12:55:00 | 4990.00 | 4991.00 | 4974.02 | 4980.02 | 54.47 | 271537.89 | 4985.00 2014-01-16 12:56:00 | 4980.03 | 4982.00 | 4973.10 | 4979.00 | 30.67 | 152736.95 | 4980.01 2014-01-16 12:57:00 | 4977.93 | 4980.01 | 4973.10 | 4973.10 | 76.50 | 380651.62 | 4975.71 2014-01-16 12:58:00 | 4974.17 | 4974.17 | 4973.10 | 4973.10 | 17.24 | 85754.87 | 4973.89 2014-01-16 12:59:00 | 4973.10 | 4973.11 | 4955.00 | 4955.00 | 56.32 | 279672.56 | 4965.87 2014-01-16 13:00:00 | 4954.99 | 4971.00 | 4952.00 | 4956.01 | 20.95 | 103962.30 | 4961.45 2014-01-16 13:01:00 | 4956.01 | 4957.99 | 4950.00 | 4950.00 | 44.55 | 220705.76 | 4953.78 2014-01-16 13:02:00 | 4950.00 | 4950.01 | 4930.03 | 4940.00 | 76.11 | 376469.81 | 4946.46 2014-01-16 13:03:00 | 4939.00 | 4940.00 | 4930.00 | 4930.00 | 84.63 | 417764.84 | 4936.31 2014-01-16 13:04:00 | 4930.00 | 4930.00 | 4905.00 | 4910.00 | 99.78 | 491069.87 | 4921.48 2014-01-16 13:05:00 | 4913.97 | 4938.00 | 4905.81 | 4933.28 | 66.90 | 329021.16 | 4918.32 2014-01-16 13:06:00 | 4934.17 | 4962.53 | 4932.01 | 4951.00 | 59.16 | 292617.94 | 4945.96 2014-01-16 13:07:00 | 4952.01 | 4973.08 | 4952.01 | 4960.02 | 70.96 | 352341.93 | 4965.22 2014-01-16 13:08:00 | 4960.02 | 4970.01 | 4956.41 | 4957.99 | 48.97 | 243030.21 | 4963.14 2014-01-16 13:09:00 | 4956.10 | 4957.99 | 4939.99 | 4957.00 | 73.32 | 362816.44 | 4948.19 2014-01-16 13:10:00 | 4960.00 | 4973.11 | 4960.00 | 4973.11 | 46.99 | 233432.52 | 4967.39 2014-01-16 13:11:00 | 4973.11 | 4990.00 | 4973.11 | 4985.00 | 15.46 | 77100.45 | 4986.77 2014-01-16 13:12:00 | 4985.00 | 4991.00 | 4976.81 | 4986.00 | 50.42 | 251357.84 | 4984.88 2014-01-16 13:13:00 | 4982.00 | 4987.80 | 4982.00 | 4984.40 | 15.44 | 76986.57 | 4985.53 2014-01-16 13:14:00 | 4984.40 | 4988.00 | 4982.00 | 4988.00 | 11.13 | 55468.03 | 4985.89 2014-01-16 13:15:00 | 4988.00 | 4988.39 | 4982.00 | 4982.00 | 28.08 | 139989.36 | 4985.38 2014-01-16 13:16:00 | 4986.00 | 4986.00 | 4969.00 | 4969.00 | 79.59 | 396062.68 | 4976.41 2014-01-16 13:17:00 | 4967.53 | 4974.09 | 4961.00 | 4961.02 | 60.72 | 301593.31 | 4966.87 2014-01-16 13:18:00 | 4968.97 | 4974.90 | 4962.00 | 4970.00 | 42.75 | 212395.88 | 4968.79 2014-01-16 13:19:00 | 4970.00 | 4980.00 | 4970.00 | 4980.00 | 25.07 | 124658.18 | 4973.20 2014-01-16 13:20:00 | 4979.71 | 4988.00 | 4979.71 | 4988.00 | 55.14 | 274893.58 | 4985.83 2014-01-16 13:21:00 | 4988.00 | 4992.00 | 4987.00 | 4992.00 | 25.50 | 127234.50 | 4989.98 2014-01-16 13:22:00 | 4993.16 | 5010.00 | 4993.16 | 5000.01 | 27.75 | 138758.25 | 5000.48 2014-01-16 13:23:00 | 5001.00 | 5021.00 | 5000.00 | 5008.00 | 42.55 | 213271.31 | 5012.72 2014-01-16 13:24:00 | 5012.00 | 5020.00 | 5009.10 | 5019.00 | 15.86 | 79551.83 | 5016.83 2014-01-16 13:25:00 | 5019.00 | 5021.02 | 5018.00 | 5021.02 | 21.23 | 106582.51 | 5019.43 2014-01-16 13:26:00 | 5020.00 | 5021.02 | 5017.00 | 5019.00 | 24.56 | 123224.34 | 5018.09 2014-01-16 13:27:00 | 5017.99 | 5020.00 | 5012.11 | 5020.00 | 24.16 | 121244.82 | 5018.20 2014-01-16 13:28:00 | 5019.00 | 5040.00 | 5019.00 | 5023.02 | 43.19 | 216956.48 | 5022.95 2014-01-16 13:29:00 | 5024.00 | 5034.00 | 5023.99 | 5026.00 | 49.69 | 249860.09 | 5028.07 2014-01-16 13:30:00 | 5026.00 | 5026.00 | 5000.01 | 5009.39 | 21.84 | 109606.34 | 5019.06 2014-01-16 13:31:00 | 5002.20 | 5008.79 | 4990.00 | 4995.00 | 38.50 | 192444.81 | 4998.31 2014-01-16 13:32:00 | 4990.00 | 4995.00 | 4980.00 | 4980.00 | 18.21 | 90739.75 | 4983.78 2014-01-16 13:33:00 | 4982.00 | 4990.00 | 4982.00 | 4987.00 | 9.25 | 46103.66 | 4985.26 2014-01-16 13:34:00 | 4988.00 | 4995.00 | 4985.03 | 4988.71 | 36.67 | 182881.88 | 4987.78 2014-01-16 13:35:00 | 4988.00 | 4988.00 | 4983.03 | 4984.19 | 5.06 | 25212.02 | 4985.57 2014-01-16 13:36:00 | 4984.19 | 4999.00 | 4983.98 | 4993.83 | 54.12 | 270131.24 | 4991.52 2014-01-16 13:37:00 | 4998.22 | 5020.00 | 4992.00 | 5019.00 | 51.05 | 255763.04 | 5010.25 2014-01-16 13:38:00 | 5019.00 | 5019.01 | 5007.00 | 5010.00 | 27.06 | 135737.24 | 5017.09 2014-01-16 13:39:00 | 5013.85 | 5018.00 | 5007.10 | 5010.97 | 81.06 | 406451.68 | 5014.02 2014-01-16 13:40:00 | 5010.97 | 5016.99 | 5008.00 | 5010.00 | 50.29 | 252078.60 | 5012.20 2014-01-16 13:41:00 | 5008.01 | 5008.93 | 5000.00 | 5000.00 | 74.71 | 373984.19 | 5005.95 2014-01-16 13:42:00 | 4999.00 | 5008.00 | 4990.44 | 5000.02 | 31.78 | 158808.60 | 4996.81 2014-01-16 13:43:00 | 5000.02 | 5015.00 | 5000.02 | 5011.60 | 42.01 | 210351.98 | 5006.83 2014-01-16 13:44:00 | 5011.60 | 5011.60 | 5005.00 | 5009.79 | 23.22 | 116285.72 | 5008.00 2014-01-16 13:45:00 | 5009.79 | 5010.00 | 5001.00 | 5010.00 | 64.12 | 321060.49 | 5007.49 2014-01-16 13:46:00 | 5007.40 | 5015.90 | 5007.40 | 5015.06 | 41.95 | 210233.14 | 5011.04 2014-01-16 13:47:00 | 5016.00 | 5017.20 | 5015.07 | 5016.00 | 14.01 | 70291.66 | 5016.53 2014-01-16 13:48:00 | 5016.00 | 5017.50 | 5013.40 | 5017.00 | 10.80 | 54157.04 | 5015.93 2014-01-16 13:49:00 | 5016.01 | 5017.99 | 5009.13 | 5015.53 | 64.55 | 323669.21 | 5014.16 2014-01-16 13:50:00 | 5009.84 | 5016.00 | 5009.54 | 5014.99 | 56.85 | 284993.09 | 5013.07 2014-01-16 13:51:00 | 5015.00 | 5018.00 | 5015.00 | 5018.00 | 2.09 | 10485.33 | 5016.90 2014-01-16 13:52:00 | 5016.01 | 5018.00 | 5016.00 | 5016.00 | 6.32 | 31702.29 | 5016.19 2014-01-16 13:53:00 | 5016.00 | 5018.25 | 5010.00 | 5013.28 | 76.14 | 381715.76 | 5013.14 2014-01-16 13:54:00 | 5012.76 | 5015.00 | 5010.10 | 5011.00 | 11.29 | 56586.45 | 5011.64 2014-01-16 13:55:00 | 5011.00 | 5014.14 | 5011.00 | 5013.00 | 6.24 | 31263.49 | 5013.39 2014-01-16 13:56:00 | 5015.00 | 5015.00 | 5012.10 | 5012.11 | 12.16 | 60955.36 | 5014.01 2014-01-16 13:57:00 | 5012.11 | 5016.21 | 5012.10 | 5012.12 | 23.22 | 116433.04 | 5013.91 2014-01-16 13:58:00 | 5014.98 | 5014.98 | 5012.50 | 5012.50 | 16.84 | 84402.21 | 5013.20 2014-01-16 13:59:00 | 5012.11 | 5012.11 | 5007.00 | 5010.00 | 8.76 | 43891.03 | 5010.39 2014-01-16 14:00:00 | 5008.00 | 5008.00 | 5005.00 | 5008.00 | 2.19 | 10950.93 | 5007.28 2014-01-16 14:01:00 | 5009.96 | 5009.96 | 5008.00 | 5008.00 | 4.46 | 22335.74 | 5008.01 2014-01-16 14:02:00 | 5007.99 | 5007.99 | 5000.00 | 5007.98 | 11.90 | 59500.40 | 5001.29 2014-01-16 14:03:00 | 5007.98 | 5007.98 | 5000.00 | 5007.44 | 28.07 | 140459.92 | 5003.74 2014-01-16 14:04:00 | 5000.00 | 5000.53 | 4999.50 | 5000.00 | 19.54 | 97724.38 | 5000.22 2014-01-16 14:05:00 | 5000.72 | 5008.00 | 4993.07 | 4993.10 | 30.72 | 153636.35 | 5000.53 2014-01-16 14:06:00 | 5000.00 | 5000.00 | 4993.01 | 4995.00 | 22.65 | 113186.74 | 4996.77 2014-01-16 14:07:00 | 4995.00 | 4998.36 | 4992.02 | 4993.60 | 48.43 | 241926.67 | 4995.59 2014-01-16 14:08:00 | 4993.30 | 4996.40 | 4986.00 | 4988.94 | 92.29 | 460812.53 | 4993.36 2014-01-16 14:09:00 | 4986.00 | 4995.45 | 4986.00 | 4990.53 | 32.41 | 161782.58 | 4992.36 2014-01-16 14:10:00 | 4993.00 | 4994.75 | 4988.45 | 4990.51 | 26.29 | 131282.38 | 4993.81 2014-01-16 14:11:00 | 4989.58 | 4993.99 | 4987.10 | 4992.73 | 25.08 | 125107.80 | 4989.34 2014-01-16 14:12:00 | 4993.90 | 4994.00 | 4988.70 | 4989.99 | 14.62 | 72965.38 | 4991.13 2014-01-16 14:13:00 | 4990.00 | 4990.00 | 4987.00 | 4987.67 | 6.42 | 32000.88 | 4988.45 2014-01-16 14:14:00 | 4990.00 | 4990.00 | 4986.00 | 4987.03 | 14.45 | 72073.48 | 4987.78 2014-01-16 14:15:00 | 4987.03 | 4990.00 | 4987.03 | 4988.00 | 2.82 | 14048.17 | 4988.70 2014-01-16 14:16:00 | 4988.01 | 5000.00 | 4988.01 | 5000.00 | 7.03 | 35141.61 | 4996.67 2014-01-16 14:17:00 | 5000.00 | 5000.00 | 4994.62 | 5000.00 | 75.37 | 376647.43 | 4997.05 2014-01-16 14:18:00 | 5000.00 | 5005.00 | 5000.00 | 5000.11 | 68.89 | 344589.87 | 5002.25 2014-01-16 14:19:00 | 5000.00 | 5004.99 | 5000.00 | 5003.02 | 17.54 | 87723.88 | 5002.22 2014-01-16 14:20:00 | 5002.81 | 5002.81 | 5000.03 | 5000.04 | 2.84 | 14193.82 | 5001.35 2014-01-16 14:21:00 | 5000.05 | 5001.00 | 4999.00 | 4999.00 | 14.10 | 70484.61 | 4999.97 2014-01-16 14:22:00 | 4999.00 | 4999.00 | 4994.00 | 4994.03 | 44.75 | 223590.18 | 4996.09 2014-01-16 14:23:00 | 4996.71 | 5000.00 | 4995.08 | 5000.00 | 48.11 | 240416.95 | 4997.13 2014-01-16 14:24:00 | 5000.00 | 5005.00 | 5000.00 | 5005.00 | 13.82 | 69118.49 | 5002.42 2014-01-16 14:25:00 | 5005.98 | 5015.00 | 5005.98 | 5009.16 | 36.86 | 184657.86 | 5009.98 2014-01-16 14:26:00 | 5009.20 | 5014.60 | 5007.03 | 5013.00 | 57.88 | 290057.79 | 5011.11 2014-01-16 14:27:00 | 5010.52 | 5014.60 | 5010.52 | 5011.00 | 20.14 | 100936.99 | 5012.76 2014-01-16 14:28:00 | 5011.01 | 5018.00 | 5011.01 | 5015.01 | 13.49 | 67650.86 | 5014.89 2014-01-16 14:29:00 | 5017.99 | 5030.00 | 5016.00 | 5030.00 | 38.46 | 193124.22 | 5021.69 2014-01-16 14:30:00 | 5030.00 | 5030.00 | 5020.00 | 5025.70 | 33.90 | 170364.82 | 5026.25 2014-01-16 14:31:00 | 5025.80 | 5028.55 | 5023.10 | 5027.98 | 82.44 | 414289.88 | 5025.35 2014-01-16 14:32:00 | 5027.00 | 5027.00 | 5022.00 | 5022.00 | 26.24 | 131793.08 | 5022.79 2014-01-16 14:33:00 | 5022.00 | 5025.60 | 5010.06 | 5019.00 | 95.94 | 481355.49 | 5017.26 2014-01-16 14:34:00 | 5019.00 | 5022.46 | 5015.05 | 5022.46 | 71.59 | 359282.34 | 5018.89 2014-01-16 14:35:00 | 5022.00 | 5024.90 | 5019.21 | 5019.21 | 13.87 | 69639.54 | 5022.32 2014-01-16 14:36:00 | 5019.21 | 5024.23 | 5019.21 | 5020.00 | 8.54 | 42865.77 | 5021.76 2014-01-16 14:37:00 | 5023.51 | 5023.85 | 5020.04 | 5022.00 | 77.87 | 391076.16 | 5022.17 2014-01-16 14:38:00 | 5023.00 | 5023.00 | 5020.91 | 5021.00 | 7.57 | 38005.38 | 5021.19 2014-01-16 14:39:00 | 5020.31 | 5021.00 | 5020.03 | 5021.00 | 5.80 | 29105.60 | 5020.80 2014-01-16 14:40:00 | 5021.00 | 5024.50 | 5020.00 | 5020.00 | 13.38 | 67183.58 | 5022.32 2014-01-16 14:41:00 | 5020.00 | 5024.00 | 5015.34 | 5023.99 | 48.46 | 243250.08 | 5019.61 2014-01-16 14:42:00 | 5023.99 | 5023.99 | 5022.39 | 5023.99 | 5.58 | 28016.73 | 5022.72 2014-01-16 14:43:00 | 5023.99 | 5030.00 | 5023.99 | 5030.00 | 24.66 | 123962.68 | 5027.08 2014-01-16 14:44:00 | 5030.00 | 5030.02 | 5025.02 | 5029.00 | 24.76 | 124516.14 | 5029.94 2014-01-16 14:45:00 | 5029.00 | 5038.83 | 5025.00 | 5035.54 | 50.33 | 253289.82 | 5032.48 2014-01-16 14:46:00 | 5035.01 | 5038.49 | 5031.01 | 5031.01 | 2.68 | 13497.75 | 5036.47 2014-01-16 14:47:00 | 5031.01 | 5037.00 | 5031.01 | 5037.00 | 12.23 | 61564.51 | 5035.95 2014-01-16 14:48:00 | 5035.01 | 5037.00 | 5021.00 | 5037.00 | 89.17 | 448198.58 | 5026.34 2014-01-16 14:49:00 | 5025.99 | 5026.16 | 5024.31 | 5025.00 | 12.87 | 64687.83 | 5025.08 2014-01-16 14:50:00 | 5025.00 | 5026.00 | 5021.10 | 5023.00 | 14.07 | 70704.80 | 5024.15 2014-01-16 14:51:00 | 5028.21 | 5028.60 | 5023.00 | 5024.74 | 28.31 | 142273.29 | 5024.84 2014-01-16 14:52:00 | 5025.71 | 5027.72 | 5023.00 | 5026.00 | 13.98 | 70262.21 | 5025.55 2014-01-16 14:53:00 | 5027.00 | 5030.00 | 5027.00 | 5029.80 | 8.77 | 44124.31 | 5028.99 2014-01-16 14:54:00 | 5030.00 | 5034.91 | 5028.46 | 5028.46 | 100.24 | 504416.10 | 5031.98 2014-01-16 14:55:00 | 5025.52 | 5030.04 | 5025.52 | 5030.04 | 12.47 | 62684.42 | 5027.62 2014-01-16 14:56:00 | 5031.58 | 5031.58 | 5027.35 | 5027.35 | 51.95 | 261292.90 | 5029.41 2014-01-16 14:57:00 | 5027.75 | 5029.99 | 5027.00 | 5028.00 | 7.14 | 35902.37 | 5028.34 2014-01-16 14:58:00 | 5028.00 | 5028.99 | 5027.00 | 5028.99 | 11.01 | 55370.62 | 5027.29 2014-01-16 14:59:00 | 5029.00 | 5029.00 | 5028.99 | 5028.99 | 4.33 | 21795.68 | 5029.00 2014-01-16 15:00:00 | 5027.61 | 5029.00 | 5023.82 | 5023.82 | 12.16 | 61107.70 | 5027.37 2014-01-16 15:01:00 | 5022.47 | 5028.25 | 5022.00 | 5024.00 | 33.42 | 167938.62 | 5024.34 2014-01-16 15:02:00 | 5023.00 | 5024.00 | 5023.00 | 5023.00 | 3.50 | 17566.41 | 5023.28 2014-01-16 15:03:00 | 5022.99 | 5024.00 | 5022.99 | 5024.00 | 3.06 | 15372.52 | 5023.70 2014-01-16 15:04:00 | . | . | . | . | . | . | . 2014-01-16 15:05:00 | 5022.99 | 5022.99 | 5021.02 | 5021.02 | 3.92 | 19689.46 | 5022.82 2014-01-16 15:06:00 | 5021.02 | 5021.02 | 5020.90 | 5020.90 | 4.28 | 21484.82 | 5020.99 2014-01-16 15:07:00 | 5021.00 | 5022.00 | 5017.22 | 5022.00 | 9.70 | 48676.17 | 5018.16 2014-01-16 15:08:00 | 5022.00 | 5023.72 | 5020.45 | 5022.38 | 24.67 | 123864.49 | 5021.87 2014-01-16 15:09:00 | 5020.60 | 5023.91 | 5016.55 | 5018.00 | 39.31 | 197337.45 | 5019.65 2014-01-16 15:10:00 | 5018.00 | 5023.00 | 5018.00 | 5020.06 | 60.67 | 304574.67 | 5019.94 2014-01-16 15:11:00 | 5023.00 | 5023.00 | 5019.68 | 5019.68 | 0.59 | 2962.05 | 5020.42 2014-01-16 15:12:00 | 5023.28 | 5023.61 | 5018.20 | 5023.51 | 93.93 | 471632.52 | 5021.11 2014-01-16 15:13:00 | 5023.00 | 5023.00 | 5020.00 | 5020.00 | 9.63 | 48348.67 | 5020.11 2014-01-16 15:14:00 | 5020.10 | 5022.97 | 5018.16 | 5018.64 | 55.21 | 277228.49 | 5021.25 2014-01-16 15:15:00 | 5020.47 | 5022.99 | 5018.39 | 5021.05 | 28.06 | 140900.04 | 5020.67 2014-01-16 15:16:00 | 5021.37 | 5022.99 | 5019.29 | 5022.99 | 29.16 | 146410.20 | 5020.93 2014-01-16 15:17:00 | 5022.01 | 5024.00 | 5020.99 | 5021.79 | 9.06 | 45501.81 | 5022.28 2014-01-16 15:18:00 | 5023.48 | 5028.00 | 5021.01 | 5021.20 | 13.67 | 68719.73 | 5025.94 2014-01-16 15:19:00 | 5022.00 | 5026.45 | 5019.00 | 5019.00 | 14.30 | 71823.84 | 5024.05 2014-01-16 15:20:00 | 5021.84 | 5028.00 | 5019.01 | 5019.01 | 31.37 | 157553.61 | 5022.59 2014-01-16 15:21:00 | 5019.01 | 5020.00 | 5016.20 | 5017.00 | 28.04 | 140717.49 | 5018.28 2014-01-16 15:22:00 | 5017.00 | 5017.01 | 5010.00 | 5010.02 | 27.60 | 138361.72 | 5014.01 2014-01-16 15:23:00 | 5010.03 | 5016.18 | 5010.03 | 5011.01 | 33.58 | 168335.78 | 5013.57 2014-01-16 15:24:00 | 5011.78 | 5015.72 | 5011.00 | 5011.00 | 60.87 | 305107.00 | 5012.19 2014-01-16 15:25:00 | 5011.00 | 5013.43 | 5010.03 | 5013.00 | 16.45 | 82451.82 | 5012.57 2014-01-16 15:26:00 | 5013.00 | 5016.18 | 5013.00 | 5016.18 | 4.30 | 21565.58 | 5015.25 2014-01-16 15:27:00 | 5016.19 | 5019.99 | 5016.19 | 5018.00 | 9.46 | 47485.36 | 5018.00 2014-01-16 15:28:00 | 5018.00 | 5024.81 | 5016.64 | 5019.97 | 53.33 | 267768.13 | 5020.87 2014-01-16 15:29:00 | 5020.00 | 5023.49 | 5018.66 | 5022.24 | 59.32 | 297911.12 | 5021.76 2014-01-16 15:30:00 | 5023.00 | 5024.62 | 5018.27 | 5020.82 | 42.01 | 210931.43 | 5021.34 2014-01-16 15:31:00 | 5022.70 | 5023.70 | 5020.00 | 5020.00 | 8.92 | 44796.52 | 5022.03 2014-01-16 15:32:00 | 5020.00 | 5020.01 | 5020.00 | 5020.00 | 3.99 | 20029.80 | 5020.00 2014-01-16 15:33:00 | 5020.00 | 5022.18 | 5017.10 | 5017.10 | 25.87 | 129842.95 | 5019.44 2014-01-16 15:34:00 | 5017.10 | 5018.99 | 5017.10 | 5018.99 | 0.29 | 1455.37 | 5018.53 2014-01-16 15:35:00 | 5019.00 | 5019.50 | 5018.32 | 5018.92 | 0.35 | 1756.73 | 5019.23 2014-01-16 15:36:00 | 5019.00 | 5020.00 | 5018.99 | 5018.99 | 2.10 | 10540.93 | 5019.49 2014-01-16 15:37:00 | 5018.99 | 5019.00 | 5018.99 | 5019.00 | 6.29 | 31549.43 | 5019.00 2014-01-16 15:38:00 | 5019.00 | 5019.00 | 5019.00 | 5019.00 | 1.95 | 9787.05 | 5019.00 2014-01-16 15:39:00 | 5018.01 | 5018.40 | 5016.00 | 5016.00 | 7.48 | 37528.42 | 5017.17 2014-01-16 15:40:00 | 5019.00 | 5019.00 | 5014.00 | 5014.00 | 7.60 | 38116.82 | 5015.37 2014-01-16 15:41:00 | 5012.00 | 5014.00 | 5010.00 | 5014.00 | 17.63 | 88363.31 | 5011.53 2014-01-16 15:42:00 | 5011.20 | 5018.00 | 5010.00 | 5011.01 | 11.29 | 56621.45 | 5013.85 2014-01-16 15:43:00 | 5011.01 | 5017.74 | 5011.01 | 5014.63 | 39.61 | 198609.99 | 5014.01 2014-01-16 15:44:00 | 5015.05 | 5017.00 | 5012.27 | 5015.69 | 44.64 | 223889.15 | 5015.10 2014-01-16 15:45:00 | 5016.99 | 5017.00 | 5012.20 | 5016.39 | 8.60 | 43127.47 | 5015.41 2014-01-16 15:46:00 | 5014.00 | 5014.73 | 5013.73 | 5013.73 | 14.29 | 71676.16 | 5014.42 2014-01-16 15:47:00 | 5013.73 | 5015.75 | 5012.10 | 5014.00 | 11.79 | 59099.48 | 5013.53 2014-01-16 15:48:00 | 5014.00 | 5016.00 | 5012.00 | 5016.00 | 2.60 | 13027.75 | 5014.53 2014-01-16 15:49:00 | 5015.99 | 5016.00 | 5015.00 | 5016.00 | 8.49 | 42566.97 | 5015.55 2014-01-16 15:50:00 | 5015.00 | 5016.33 | 5013.40 | 5014.76 | 13.63 | 68363.41 | 5014.92 2014-01-16 15:51:00 | 5015.00 | 5017.00 | 5014.81 | 5017.00 | 7.35 | 36881.80 | 5015.88 2014-01-16 15:52:00 | 5016.00 | 5016.00 | 5013.00 | 5013.00 | 6.16 | 30897.46 | 5015.01 2014-01-16 15:53:00 | 5014.99 | 5014.99 | 5012.00 | 5013.00 | 1.90 | 9525.42 | 5013.38 2014-01-16 15:54:00 | 5012.02 | 5013.00 | 5001.00 | 5011.99 | 41.51 | 207930.96 | 5009.30 2014-01-16 15:55:00 | 5011.99 | 5012.99 | 4999.00 | 5006.99 | 72.94 | 364943.81 | 5003.34 2014-01-16 15:56:00 | 5009.00 | 5012.00 | 5000.00 | 5012.00 | 25.95 | 129887.43 | 5005.10 2014-01-16 15:57:00 | 5008.45 | 5010.97 | 5001.00 | 5005.46 | 32.24 | 161366.20 | 5005.16 2014-01-16 15:58:00 | 5003.01 | 5003.01 | 5000.01 | 5000.02 | 11.98 | 59923.43 | 5000.29 2014-01-16 15:59:00 | 5000.02 | 5011.99 | 5000.00 | 5011.99 | 19.92 | 99577.43 | 5000.12 2014-01-16 16:00:00 | 5001.00 | 5011.99 | 4999.99 | 5011.99 | 9.30 | 46549.01 | 5004.73 2014-01-16 16:01:00 | 5010.00 | 5010.00 | 5003.72 | 5010.00 | 7.15 | 35817.00 | 5007.97 2014-01-16 16:02:00 | 5004.35 | 5007.00 | 5000.02 | 5000.02 | 15.66 | 78347.08 | 5003.33 2014-01-16 16:03:00 | 5005.00 | 5005.00 | 4996.00 | 5001.63 | 24.48 | 122345.24 | 4998.38 2014-01-16 16:04:00 | 4997.00 | 5005.00 | 4996.00 | 4996.00 | 13.72 | 68554.48 | 4998.50 2014-01-16 16:05:00 | 4997.49 | 4997.49 | 4996.00 | 4996.00 | 9.02 | 45085.83 | 4996.21 2014-01-16 16:06:00 | 4996.00 | 4996.00 | 4978.00 | 4980.00 | 57.36 | 285870.04 | 4983.53 2014-01-16 16:07:00 | 4980.00 | 4994.99 | 4970.00 | 4975.00 | 34.91 | 174032.64 | 4985.47 2014-01-16 16:08:00 | 4989.99 | 5001.65 | 4977.06 | 4989.73 | 32.58 | 162574.79 | 4989.56 2014-01-16 16:09:00 | 4999.00 | 5000.00 | 4979.69 | 4986.02 | 29.94 | 149406.42 | 4990.03 2014-01-16 16:10:00 | 4999.29 | 4999.29 | 4986.03 | 4987.03 | 14.17 | 70765.71 | 4994.76 2014-01-16 16:11:00 | 4993.72 | 4997.99 | 4988.76 | 4994.97 | 17.20 | 85863.02 | 4993.20 2014-01-16 16:12:00 | 4994.96 | 4994.99 | 4994.90 | 4994.98 | 1.54 | 7677.22 | 4994.94 2014-01-16 16:13:00 | 4994.00 | 4994.97 | 4988.18 | 4994.97 | 14.10 | 70361.95 | 4991.27 2014-01-16 16:14:00 | 4991.89 | 4995.00 | 4988.25 | 4988.25 | 9.86 | 49246.95 | 4992.59 2014-01-16 16:15:00 | 4990.00 | 4996.99 | 4988.10 | 4993.33 | 8.74 | 43640.01 | 4991.99 2014-01-16 16:16:00 | 4989.40 | 4997.00 | 4988.45 | 4990.03 | 22.10 | 110284.63 | 4990.71 2014-01-16 16:17:00 | 4990.03 | 4995.90 | 4988.22 | 4993.89 | 20.00 | 99856.16 | 4992.06 2014-01-16 16:18:00 | 4989.49 | 4993.99 | 4988.80 | 4989.51 | 37.13 | 185367.17 | 4992.11 2014-01-16 16:19:00 | 4989.52 | 4993.00 | 4988.20 | 4989.50 | 9.23 | 46043.03 | 4989.49 2014-01-16 16:20:00 | 4988.21 | 4996.00 | 4980.00 | 4985.00 | 13.77 | 68608.67 | 4983.20 2014-01-16 16:21:00 | 4989.98 | 4989.98 | 4983.97 | 4984.15 | 3.91 | 19497.68 | 4987.89 2014-01-16 16:22:00 | 4985.42 | 4995.00 | 4985.42 | 4995.00 | 27.60 | 137711.17 | 4989.90 2014-01-16 16:23:00 | 4995.00 | 4996.00 | 4993.18 | 4993.83 | 10.42 | 52040.66 | 4995.26 2014-01-16 16:24:00 | 4995.00 | 5000.00 | 4995.00 | 4999.95 | 14.00 | 69969.71 | 4999.62 2014-01-16 16:25:00 | 4999.98 | 5000.00 | 4991.30 | 4998.24 | 17.56 | 87733.62 | 4995.94 2014-01-16 16:26:00 | 4994.01 | 4999.78 | 4994.00 | 4994.01 | 13.12 | 65547.48 | 4996.38 2014-01-16 16:27:00 | 4995.00 | 4999.01 | 4995.00 | 4998.99 | 8.90 | 44468.54 | 4997.59 2014-01-16 16:28:00 | 4998.99 | 4999.00 | 4992.00 | 4993.11 | 14.32 | 71528.08 | 4994.98 2014-01-16 16:29:00 | 4993.11 | 4996.75 | 4993.10 | 4996.18 | 8.60 | 42951.11 | 4995.48 2014-01-16 16:30:00 | 4994.96 | 4995.00 | 4992.00 | 4992.42 | 7.30 | 36446.04 | 4992.61 2014-01-16 16:31:00 | 4992.38 | 4994.98 | 4991.67 | 4992.40 | 8.68 | 43319.77 | 4993.06 2014-01-16 16:32:00 | 4990.08 | 4993.21 | 4985.02 | 4993.21 | 9.70 | 48428.40 | 4992.10 2014-01-16 16:33:00 | 4991.93 | 4992.00 | 4991.93 | 4991.94 | 4.40 | 21969.66 | 4991.97 2014-01-16 16:34:00 | . | . | . | . | . | . | . 2014-01-16 16:35:00 | . | . | . | . | . | . | . 2014-01-16 16:36:00 | 4993.92 | 4993.92 | 4992.02 | 4993.00 | 1.61 | 8048.63 | 4992.94 2014-01-16 16:37:00 | . | . | . | . | . | . | . 2014-01-16 16:38:00 | 4990.04 | 4992.01 | 4983.00 | 4987.83 | 20.22 | 100807.90 | 4986.29 2014-01-16 16:39:00 | 4990.06 | 4990.06 | 4982.10 | 4982.10 | 15.00 | 74815.11 | 4987.01 2014-01-16 16:40:00 | 4983.63 | 4988.82 | 4983.36 | 4988.82 | 6.47 | 32235.98 | 4983.92 2014-01-16 16:41:00 | 4984.72 | 4989.68 | 4977.77 | 4978.95 | 16.10 | 80225.00 | 4983.54 2014-01-16 16:42:00 | 4978.99 | 4985.00 | 4978.52 | 4984.78 | 11.97 | 59621.76 | 4980.52 2014-01-16 16:43:00 | 4978.82 | 4978.82 | 4976.00 | 4976.00 | 6.19 | 30784.81 | 4977.33 2014-01-16 16:44:00 | 4976.00 | 4977.00 | 4972.00 | 4977.00 | 26.69 | 132791.73 | 4975.52 2014-01-16 16:45:00 | 4972.00 | 4976.90 | 4972.00 | 4972.00 | 28.03 | 139416.64 | 4973.48 2014-01-16 16:46:00 | 4973.32 | 4974.00 | 4973.30 | 4974.00 | 6.38 | 31729.88 | 4973.34 2014-01-16 16:47:00 | 4974.04 | 4974.62 | 4973.30 | 4973.30 | 3.54 | 17598.12 | 4974.03 2014-01-16 16:48:00 | 4972.00 | 4972.00 | 4966.00 | 4969.24 | 12.65 | 62862.37 | 4969.75 2014-01-16 16:49:00 | 4970.00 | 4971.11 | 4967.27 | 4971.11 | 19.88 | 98807.55 | 4969.20 2014-01-16 16:50:00 | 4968.00 | 4971.09 | 4968.00 | 4971.09 | 2.74 | 13599.68 | 4968.83 2014-01-16 16:51:00 | 4970.94 | 4985.00 | 4970.94 | 4982.42 | 15.00 | 74711.92 | 4980.46 2014-01-16 16:52:00 | 4981.05 | 4982.97 | 4974.76 | 4982.00 | 8.80 | 43819.81 | 4980.66 2014-01-16 16:53:00 | 4980.46 | 4980.46 | 4966.69 | 4969.99 | 25.58 | 127127.21 | 4970.57 2014-01-16 16:54:00 | 4969.96 | 4969.96 | 4962.00 | 4969.42 | 2.82 | 13988.66 | 4965.80 2014-01-16 16:55:00 | 4969.89 | 4972.62 | 4969.89 | 4972.62 | 9.68 | 48150.43 | 4972.16 2014-01-16 16:56:00 | 4970.02 | 4976.14 | 4970.02 | 4976.00 | 1.77 | 8777.73 | 4973.22 2014-01-16 16:57:00 | 4975.00 | 4979.00 | 4974.00 | 4974.69 | 36.28 | 180553.19 | 4975.97 2014-01-16 16:58:00 | 4976.92 | 4976.92 | 4972.41 | 4972.41 | 0.91 | 4513.36 | 4976.14 2014-01-16 16:59:00 | 4973.98 | 4976.51 | 4971.27 | 4971.27 | 3.94 | 19605.48 | 4973.49 2014-01-16 17:00:00 | 4972.00 | 4972.00 | 4964.17 | 4964.17 | 26.19 | 130097.89 | 4967.65 2014-01-16 17:01:00 | 4970.99 | 4971.00 | 4966.00 | 4966.00 | 6.00 | 29806.00 | 4967.67 2014-01-16 17:02:00 | 4969.94 | 4971.01 | 4967.27 | 4967.27 | 15.21 | 75564.90 | 4969.09 2014-01-16 17:03:00 | 4970.98 | 4971.01 | 4960.00 | 4971.01 | 41.16 | 204280.90 | 4963.70 2014-01-16 17:04:00 | 4964.47 | 4964.47 | 4960.00 | 4960.00 | 18.05 | 89542.60 | 4961.36 2014-01-16 17:05:00 | 4961.99 | 4968.74 | 4955.01 | 4960.02 | 24.25 | 120243.81 | 4958.10 2014-01-16 17:06:00 | 4960.01 | 4968.00 | 4952.00 | 4955.24 | 12.92 | 64047.02 | 4958.35 2014-01-16 17:07:00 | 4955.24 | 4955.98 | 4950.01 | 4950.01 | 12.57 | 62233.56 | 4952.93 2014-01-16 17:08:00 | 4950.01 | 4951.00 | 4942.00 | 4942.00 | 29.96 | 148280.23 | 4949.93 2014-01-16 17:09:00 | 4945.00 | 4949.98 | 4938.00 | 4938.00 | 12.41 | 61362.75 | 4943.82 2014-01-16 17:10:00 | 4938.00 | 4944.00 | 4932.00 | 4934.00 | 18.12 | 89450.58 | 4936.57 2014-01-16 17:11:00 | 4932.00 | 4945.00 | 4932.00 | 4933.02 | 21.84 | 107902.91 | 4940.16 2014-01-16 17:12:00 | 4933.00 | 4949.30 | 4933.00 | 4944.54 | 36.85 | 182090.86 | 4941.14 2014-01-16 17:13:00 | 4950.00 | 4950.03 | 4948.00 | 4950.03 | 2.34 | 11586.14 | 4949.23 2014-01-16 17:14:00 | 4950.03 | 4951.03 | 4941.01 | 4941.57 | 32.08 | 158735.39 | 4948.73 2014-01-16 17:15:00 | 4945.80 | 4951.00 | 4938.06 | 4951.00 | 9.39 | 46380.11 | 4940.89 2014-01-16 17:16:00 | 4951.00 | 4953.52 | 4935.02 | 4940.92 | 26.60 | 131531.50 | 4945.16 2014-01-16 17:17:00 | 4955.20 | 4955.20 | 4942.01 | 4945.56 | 28.71 | 142169.29 | 4952.25 2014-01-16 17:18:00 | 4955.22 | 4977.99 | 4946.01 | 4969.17 | 17.14 | 85252.15 | 4973.00 2014-01-16 17:19:00 | 4953.62 | 4967.86 | 4949.83 | 4952.98 | 27.37 | 135715.96 | 4958.57 2014-01-16 17:20:00 | 4960.00 | 4960.00 | 4948.64 | 4952.01 | 1.28 | 6341.73 | 4950.61 2014-01-16 17:21:00 | 4953.28 | 4956.09 | 4952.82 | 4956.09 | 6.79 | 33637.41 | 4953.96 2014-01-16 17:22:00 | 4954.89 | 4975.78 | 4953.00 | 4972.19 | 25.63 | 127235.76 | 4963.55 2014-01-16 17:23:00 | 4975.89 | 4975.91 | 4952.00 | 4952.00 | 20.28 | 100517.74 | 4956.98 2014-01-16 17:24:00 | 4953.79 | 4953.79 | 4945.00 | 4945.05 | 8.12 | 40188.86 | 4951.20 2014-01-16 17:25:00 | 4953.40 | 4953.40 | 4945.00 | 4945.00 | 2.25 | 11112.53 | 4947.70 2014-01-16 17:26:00 | 4946.49 | 4952.94 | 4946.00 | 4946.37 | 9.68 | 47937.58 | 4950.70 2014-01-16 17:27:00 | 4946.00 | 4955.97 | 4944.36 | 4949.25 | 12.54 | 62101.12 | 4951.45 2014-01-16 17:28:00 | 4949.27 | 4961.54 | 4944.03 | 4946.00 | 4.93 | 24410.73 | 4952.47 2014-01-16 17:29:00 | 4948.00 | 4959.36 | 4944.00 | 4944.00 | 43.62 | 216101.57 | 4954.64 2014-01-16 17:30:00 | 4944.00 | 4945.00 | 4943.00 | 4944.00 | 9.38 | 46361.59 | 4944.71 2014-01-16 17:31:00 | 4945.01 | 4954.95 | 4945.00 | 4945.00 | 31.60 | 156340.03 | 4947.63 2014-01-16 17:32:00 | 4945.01 | 4963.00 | 4944.00 | 4951.31 | 13.22 | 65454.20 | 4952.27 2014-01-16 17:33:00 | 4951.26 | 4955.00 | 4945.44 | 4955.00 | 7.99 | 39567.42 | 4950.88 2014-01-16 17:34:00 | . | . | . | . | . | . | . 2014-01-16 17:35:00 | 4951.51 | 4953.82 | 4947.50 | 4953.82 | 18.43 | 91262.82 | 4952.13 2014-01-16 17:36:00 | 4947.10 | 4947.61 | 4945.00 | 4945.00 | 5.08 | 25128.08 | 4945.50 2014-01-16 17:37:00 | 4943.00 | 4945.13 | 4941.00 | 4941.00 | 14.82 | 73258.72 | 4942.90 2014-01-16 17:38:00 | 4940.10 | 4952.00 | 4937.10 | 4937.10 | 12.91 | 63802.36 | 4942.09 2014-01-16 17:39:00 | 4937.10 | 4941.63 | 4935.01 | 4935.01 | 9.11 | 45016.48 | 4939.27 2014-01-16 17:40:00 | 4936.08 | 4940.86 | 4936.08 | 4938.13 | 11.76 | 58083.40 | 4938.64 2014-01-16 17:41:00 | 4935.98 | 4942.60 | 4935.77 | 4942.60 | 4.88 | 24122.99 | 4940.20 2014-01-16 17:42:00 | 4948.07 | 4952.65 | 4942.00 | 4942.00 | 7.73 | 38213.49 | 4944.81 2014-01-16 17:43:00 | 4942.00 | 4952.27 | 4935.57 | 4950.20 | 28.73 | 142071.70 | 4945.24 2014-01-16 17:44:00 | 4949.95 | 4949.95 | 4949.95 | 4949.95 | 0.90 | 4454.96 | 4949.95 2014-01-16 17:45:00 | 4948.99 | 4949.00 | 4940.69 | 4946.92 | 11.20 | 55377.26 | 4944.40 2014-01-16 17:46:00 | 4942.79 | 4959.43 | 4942.79 | 4958.39 | 18.67 | 92469.30 | 4952.56 2014-01-16 17:47:00 | 4947.71 | 4947.71 | 4947.71 | 4947.71 | 1.55 | 7668.95 | 4947.71 2014-01-16 17:48:00 | 4955.00 | 4955.00 | 4949.32 | 4955.00 | 11.30 | 55939.81 | 4950.43 2014-01-16 17:49:00 | 4958.61 | 4958.61 | 4947.00 | 4948.00 | 14.94 | 73950.79 | 4950.51 2014-01-16 17:50:00 | 4955.98 | 4959.00 | 4952.46 | 4957.39 | 14.47 | 71698.74 | 4956.02 2014-01-16 17:51:00 | 4952.92 | 4962.00 | 4952.24 | 4961.19 | 15.31 | 75906.43 | 4958.61 2014-01-16 17:52:00 | 4962.00 | 4962.00 | 4958.00 | 4962.00 | 14.64 | 72636.92 | 4960.18 2014-01-16 17:53:00 | 4963.99 | 4964.00 | 4955.88 | 4962.40 | 24.04 | 119263.96 | 4961.27 2014-01-16 17:54:00 | 4962.40 | 4962.40 | 4954.40 | 4956.00 | 2.58 | 12805.51 | 4955.69 2014-01-16 17:55:00 | 4956.00 | 4964.00 | 4956.00 | 4964.00 | 16.00 | 79400.83 | 4962.55 2014-01-16 17:56:00 | 4964.00 | 4972.00 | 4955.96 | 4970.00 | 19.56 | 97105.61 | 4965.51 2014-01-16 17:57:00 | 4969.25 | 4972.00 | 4965.00 | 4972.00 | 17.56 | 87272.47 | 4969.11 2014-01-16 17:58:00 | 4972.00 | 4977.00 | 4968.90 | 4977.00 | 14.66 | 72894.75 | 4971.68 2014-01-16 17:59:00 | 4971.87 | 4986.00 | 4971.87 | 4986.00 | 25.52 | 126945.49 | 4973.96 2014-01-16 18:00:00 | 4985.41 | 4988.96 | 4978.80 | 4978.80 | 31.87 | 158889.35 | 4985.55 2014-01-16 18:01:00 | 4968.99 | 4970.00 | 4968.99 | 4970.00 | 12.16 | 60423.83 | 4969.06 2014-01-16 18:02:00 | 4969.40 | 4985.00 | 4962.00 | 4963.00 | 21.51 | 106938.38 | 4970.87 2014-01-16 18:03:00 | 4980.98 | 4983.00 | 4962.00 | 4977.00 | 7.79 | 38676.28 | 4965.50 2014-01-16 18:04:00 | 4969.48 | 4982.75 | 4962.00 | 4970.23 | 10.21 | 50763.67 | 4973.42 2014-01-16 18:05:00 | 4978.81 | 4982.46 | 4966.18 | 4967.45 | 13.73 | 68232.98 | 4968.18 2014-01-16 18:06:00 | 4979.96 | 4979.98 | 4974.41 | 4974.41 | 13.88 | 69023.68 | 4974.68 2014-01-16 18:07:00 | 4979.00 | 4983.96 | 4965.00 | 4983.96 | 5.88 | 29289.45 | 4981.20 2014-01-16 18:08:00 | 4970.00 | 4972.15 | 4970.00 | 4972.15 | 1.56 | 7746.31 | 4971.96 2014-01-16 18:09:00 | 4974.73 | 4978.91 | 4972.96 | 4977.74 | 17.08 | 85010.44 | 4976.90 2014-01-16 18:10:00 | 4972.99 | 4978.35 | 4972.99 | 4978.35 | 28.26 | 140673.80 | 4977.14 2014-01-16 18:11:00 | 4980.63 | 4983.60 | 4976.65 | 4980.61 | 21.54 | 107279.77 | 4981.65 2014-01-16 18:12:00 | 4983.64 | 4985.00 | 4982.39 | 4985.00 | 17.77 | 88603.39 | 4984.72 2014-01-16 18:13:00 | 4988.61 | 4990.60 | 4982.00 | 4990.60 | 5.97 | 29782.40 | 4987.84 2014-01-16 18:14:00 | 4994.07 | 4994.07 | 4989.00 | 4989.00 | 10.00 | 49925.49 | 4992.55 2014-01-16 18:15:00 | 4986.01 | 4992.71 | 4985.00 | 4992.71 | 10.13 | 50537.55 | 4987.42 2014-01-16 18:16:00 | 4992.71 | 4992.71 | 4962.13 | 4988.00 | 12.64 | 62941.03 | 4980.30 2014-01-16 18:17:00 | 4985.36 | 4985.46 | 4969.18 | 4979.00 | 14.07 | 70016.14 | 4976.27 2014-01-16 18:18:00 | 4972.01 | 4984.91 | 4972.00 | 4975.04 | 22.58 | 112427.26 | 4978.40 2014-01-16 18:19:00 | 4974.99 | 4974.99 | 4973.57 | 4974.78 | 20.65 | 102718.18 | 4974.73 2014-01-16 18:20:00 | 4970.10 | 4970.10 | 4969.54 | 4969.54 | 0.98 | 4855.54 | 4969.84 2014-01-16 18:21:00 | . | . | . | . | . | . | . 2014-01-16 18:22:00 | 4967.01 | 4970.26 | 4967.01 | 4970.26 | 0.78 | 3885.79 | 4969.05 2014-01-16 18:23:00 | 4969.68 | 4969.68 | 4969.68 | 4969.68 | 6.27 | 31159.89 | 4969.68 2014-01-16 18:24:00 | 4970.42 | 4973.48 | 4970.06 | 4973.00 | 5.20 | 25867.38 | 4971.63 2014-01-16 18:25:00 | 4974.99 | 4974.99 | 4974.99 | 4974.99 | 0.06 | 308.45 | 4974.99 2014-01-16 18:26:00 | 4974.88 | 4984.99 | 4974.88 | 4984.99 | 16.80 | 83662.48 | 4979.02 2014-01-16 18:27:00 | 4989.47 | 4995.00 | 4989.23 | 4995.00 | 7.66 | 38244.56 | 4993.41 2014-01-16 18:28:00 | 4996.35 | 4996.35 | 4985.81 | 4985.81 | 14.25 | 71057.78 | 4986.51 2014-01-16 18:29:00 | 4985.40 | 4986.00 | 4985.40 | 4986.00 | 0.82 | 4083.25 | 4985.65 2014-01-16 18:30:00 | 4977.00 | 4977.00 | 4967.02 | 4967.02 | 1.88 | 9342.66 | 4974.79 2014-01-16 18:31:00 | 4974.91 | 4989.98 | 4970.70 | 4989.98 | 10.02 | 49885.29 | 4979.57 2014-01-16 18:32:00 | . | . | . | . | . | . | . 2014-01-16 18:33:00 | 4974.43 | 4987.59 | 4971.73 | 4971.73 | 6.50 | 32337.97 | 4972.01 2014-01-16 18:34:00 | 4974.54 | 4982.21 | 4974.54 | 4976.13 | 13.20 | 65701.30 | 4976.62 2014-01-16 18:35:00 | 4974.71 | 4982.69 | 4973.14 | 4976.26 | 5.01 | 24919.83 | 4976.00 2014-01-16 18:36:00 | 4979.04 | 4982.64 | 4972.90 | 4978.96 | 19.49 | 97009.72 | 4976.39 2014-01-16 18:37:00 | 4973.02 | 4980.04 | 4965.00 | 4977.31 | 25.15 | 124984.64 | 4970.36 2014-01-16 18:38:00 | 4976.96 | 4985.32 | 4975.00 | 4985.32 | 16.04 | 79922.74 | 4982.71 2014-01-16 18:39:00 | 4980.00 | 4980.00 | 4979.99 | 4979.99 | 2.32 | 11558.58 | 4980.00 2014-01-16 18:40:00 | 4979.99 | 4979.99 | 4979.99 | 4979.99 | 0.79 | 3914.27 | 4979.99 2014-01-16 18:41:00 | 4979.10 | 4985.00 | 4979.10 | 4985.00 | 4.03 | 20044.63 | 4980.03 2014-01-16 18:42:00 | 4979.00 | 4985.00 | 4969.00 | 4980.00 | 26.57 | 132179.57 | 4975.70 2014-01-16 18:43:00 | 4980.00 | 4980.00 | 4980.00 | 4980.00 | 2.47 | 12320.52 | 4980.00 2014-01-16 18:44:00 | 4977.98 | 4984.00 | 4975.80 | 4978.53 | 5.09 | 25326.35 | 4978.64 2014-01-16 18:45:00 | 4978.27 | 4984.00 | 4973.75 | 4973.75 | 13.10 | 65212.87 | 4976.94 2014-01-16 18:46:00 | 4982.00 | 4982.00 | 4982.00 | 4982.00 | 3.00 | 14946.00 | 4982.00 2014-01-16 18:47:00 | 4972.49 | 4982.68 | 4970.33 | 4975.82 | 18.91 | 94122.72 | 4978.46 2014-01-16 18:48:00 | 4977.01 | 4981.08 | 4968.38 | 4978.52 | 13.05 | 64919.99 | 4975.86 2014-01-16 18:49:00 | 4970.04 | 4977.87 | 4968.56 | 4972.81 | 2.14 | 10635.56 | 4974.54 2014-01-16 18:50:00 | 4966.03 | 4974.91 | 4965.00 | 4971.06 | 10.45 | 51890.04 | 4966.98 2014-01-16 18:51:00 | 4970.00 | 4970.00 | 4969.99 | 4970.00 | 4.10 | 20396.87 | 4970.00 2014-01-16 18:52:00 | 4976.17 | 4977.90 | 4965.03 | 4977.90 | 10.13 | 50342.85 | 4967.72 2014-01-16 18:53:00 | 4977.90 | 4979.99 | 4966.00 | 4974.00 | 33.29 | 165464.45 | 4970.10 2014-01-16 18:54:00 | 4976.50 | 4976.50 | 4966.00 | 4966.00 | 3.87 | 19260.25 | 4971.67 2014-01-16 18:55:00 | 4970.38 | 4979.07 | 4966.59 | 4975.42 | 16.36 | 81409.14 | 4974.89 2014-01-16 18:56:00 | 4979.69 | 4979.69 | 4977.07 | 4977.07 | 34.20 | 170249.43 | 4978.05 2014-01-16 18:57:00 | 4976.01 | 4981.00 | 4973.77 | 4973.77 | 23.25 | 115685.97 | 4975.10 2014-01-16 18:58:00 | 4976.06 | 4978.36 | 4975.00 | 4977.73 | 2.92 | 14549.07 | 4975.74 2014-01-16 18:59:00 | 4981.00 | 4981.00 | 4976.97 | 4976.97 | 16.82 | 83740.60 | 4977.45 2014-01-16 19:00:00 | 4977.01 | 4977.01 | 4977.00 | 4977.00 | 3.95 | 19659.16 | 4977.00 2014-01-16 19:01:00 | 4982.96 | 4982.96 | 4982.96 | 4982.96 | 0.29 | 1460.01 | 4982.96 2014-01-16 19:02:00 | 4976.29 | 4976.29 | 4976.29 | 4976.29 | 7.81 | 38864.82 | 4976.29 2014-01-16 19:03:00 | 4979.37 | 4979.37 | 4979.37 | 4979.37 | 0.07 | 328.64 | 4979.37 2014-01-16 19:04:00 | 4976.34 | 4978.85 | 4976.34 | 4977.29 | 4.23 | 21045.15 | 4976.39 2014-01-16 19:05:00 | 4975.26 | 4978.00 | 4974.39 | 4978.00 | 6.10 | 30349.77 | 4976.19 2014-01-16 19:06:00 | 4978.00 | 4986.90 | 4978.00 | 4978.02 | 21.72 | 108181.60 | 4980.28 2014-01-16 19:07:00 | . | . | . | . | . | . | . 2014-01-16 19:08:00 | 4986.87 | 4990.00 | 4975.02 | 4980.00 | 9.30 | 46389.58 | 4988.13 2014-01-16 19:09:00 | 4985.44 | 4985.44 | 4985.44 | 4985.44 | 18.65 | 92978.46 | 4985.44 2014-01-16 19:10:00 | 4976.57 | 4990.61 | 4976.57 | 4990.61 | 1.78 | 8856.77 | 4978.51 2014-01-16 19:11:00 | 4988.08 | 4988.08 | 4988.08 | 4988.08 | 9.10 | 45391.53 | 4988.08 2014-01-16 19:12:00 | 4982.48 | 4982.48 | 4980.00 | 4980.00 | 1.66 | 8243.76 | 4981.12 2014-01-16 19:13:00 | 4982.47 | 4991.26 | 4982.47 | 4987.25 | 6.52 | 32513.01 | 4988.19 2014-01-16 19:14:00 | 4987.36 | 4987.83 | 4981.54 | 4985.83 | 8.82 | 43956.30 | 4985.97 2014-01-16 19:15:00 | 4991.99 | 4992.01 | 4991.99 | 4992.00 | 6.51 | 32477.95 | 4992.00 2014-01-16 19:16:00 | 4992.00 | 4992.00 | 4992.00 | 4992.00 | 11.54 | 57607.68 | 4992.00 2014-01-16 19:17:00 | . | . | . | . | . | . | . 2014-01-16 19:18:00 | 4992.49 | 4996.28 | 4990.34 | 4996.27 | 11.84 | 59133.80 | 4992.72 2014-01-16 19:19:00 | 4990.23 | 4996.35 | 4990.23 | 4991.35 | 8.74 | 43640.85 | 4993.23 2014-01-16 19:20:00 | . | . | . | . | . | . | . 2014-01-16 19:21:00 | 4996.00 | 5000.01 | 4996.00 | 5000.00 | 35.59 | 177942.01 | 4999.21 2014-01-16 19:22:00 | 5000.00 | 5005.00 | 4995.04 | 5005.00 | 43.11 | 215695.41 | 5003.37 2014-01-16 19:23:00 | 5005.60 | 5005.60 | 4985.00 | 4986.84 | 30.97 | 154921.53 | 5002.63 2014-01-16 19:24:00 | 4995.70 | 4995.70 | 4995.70 | 4995.70 | 11.00 | 54952.70 | 4995.70 2014-01-16 19:25:00 | . | . | . | . | . | . | . 2014-01-16 19:26:00 | 4994.00 | 5000.80 | 4992.27 | 4992.27 | 3.04 | 15200.47 | 4995.23 2014-01-16 19:27:00 | 4998.00 | 4998.57 | 4998.00 | 4998.57 | 1.33 | 6647.80 | 4998.34 2014-01-16 19:28:00 | 5000.00 | 5002.82 | 4994.42 | 5000.00 | 18.58 | 92890.19 | 4998.40 2014-01-16 19:29:00 | 4999.60 | 5002.22 | 4995.00 | 4995.00 | 6.87 | 34346.56 | 5000.23 2014-01-16 19:30:00 | 4998.56 | 5001.96 | 4993.85 | 5001.96 | 3.70 | 18483.81 | 4996.98 2014-01-16 19:31:00 | 4993.33 | 4999.20 | 4993.33 | 4999.20 | 1.06 | 5288.24 | 4998.33 2014-01-16 19:32:00 | 4997.60 | 4997.60 | 4997.39 | 4997.39 | 7.44 | 37197.09 | 4997.59 2014-01-16 19:33:00 | . | . | . | . | . | . | . 2014-01-16 19:34:00 | 5001.41 | 5001.41 | 4997.20 | 4999.39 | 23.82 | 119072.58 | 4999.69 2014-01-16 19:35:00 | . | . | . | . | . | . | . 2014-01-16 19:36:00 | 4999.00 | 4999.00 | 4988.10 | 4996.17 | 10.97 | 54768.42 | 4994.84 2014-01-16 19:37:00 | 4989.45 | 4989.45 | 4989.45 | 4989.45 | 18.44 | 92005.46 | 4989.45 2014-01-16 19:38:00 | 4998.77 | 5002.26 | 4990.22 | 4997.64 | 12.33 | 61639.83 | 4997.55 2014-01-16 19:39:00 | 4988.37 | 5002.08 | 4988.37 | 4993.94 | 6.18 | 30870.56 | 4996.04 2014-01-16 19:40:00 | 5001.89 | 5002.13 | 4988.10 | 5002.13 | 10.76 | 53779.46 | 4998.09 2014-01-16 19:41:00 | 4988.91 | 4998.13 | 4988.91 | 4998.13 | 1.29 | 6458.74 | 4991.29 2014-01-16 19:42:00 | 4994.47 | 4998.65 | 4994.47 | 4998.65 | 6.20 | 30976.56 | 4998.64 2014-01-16 19:43:00 | . | . | . | . | . | . | . 2014-01-16 19:44:00 | 4995.34 | 4995.34 | 4995.34 | 4995.34 | 6.51 | 32529.65 | 4995.34 2014-01-16 19:45:00 | 4999.45 | 4999.45 | 4989.24 | 4996.61 | 7.51 | 37505.56 | 4994.08 2014-01-16 19:46:00 | 4999.99 | 4999.99 | 4999.99 | 4999.99 | 0.35 | 1750.00 | 4999.99 2014-01-16 19:47:00 | 4994.63 | 4994.63 | 4994.52 | 4994.52 | 1.22 | 6103.39 | 4994.59 2014-01-16 19:48:00 | 4994.69 | 4994.69 | 4993.39 | 4993.39 | 10.10 | 50425.11 | 4994.07 2014-01-16 19:49:00 | 4989.08 | 4993.79 | 4988.86 | 4991.90 | 4.24 | 21170.48 | 4991.86 2014-01-16 19:50:00 | 4988.50 | 4992.21 | 4988.50 | 4992.21 | 0.28 | 1397.37 | 4990.60 2014-01-16 19:51:00 | 4989.57 | 4993.77 | 4988.53 | 4993.67 | 12.10 | 60369.15 | 4991.25 2014-01-16 19:52:00 | 4993.37 | 4993.37 | 4989.14 | 4992.67 | 9.64 | 48104.48 | 4991.13 2014-01-16 19:53:00 | . | . | . | . | . | . | . 2014-01-16 19:54:00 | 4992.69 | 4992.75 | 4989.39 | 4989.60 | 10.68 | 53305.74 | 4991.64 2014-01-16 19:55:00 | 4992.99 | 4992.99 | 4992.99 | 4992.99 | 0.04 | 199.72 | 4992.99 2014-01-16 19:56:00 | 4991.28 | 4992.79 | 4989.26 | 4989.26 | 7.27 | 36267.64 | 4991.42 2014-01-16 19:57:00 | . | . | . | . | . | . | . 2014-01-16 19:58:00 | 4990.55 | 4991.05 | 4989.27 | 4989.27 | 2.63 | 13119.04 | 4990.13 2014-01-16 19:59:00 | 4991.89 | 4991.89 | 4991.89 | 4991.89 | 0.53 | 2665.67 | 4991.89 2014-01-16 20:00:00 | 4992.63 | 4992.99 | 4989.91 | 4992.50 | 1.81 | 9055.94 | 4992.25 2014-01-16 20:01:00 | 4993.00 | 4993.00 | 4989.20 | 4991.20 | 4.22 | 21068.09 | 4991.26 2014-01-16 20:02:00 | 4991.20 | 4993.00 | 4991.20 | 4993.00 | 0.89 | 4457.89 | 4992.04 2014-01-16 20:03:00 | 4991.25 | 4993.00 | 4989.26 | 4993.00 | 10.29 | 51350.44 | 4990.32 2014-01-16 20:04:00 | 4993.00 | 4995.00 | 4993.00 | 4995.00 | 0.91 | 4529.91 | 4994.39 2014-01-16 20:05:00 | 4994.26 | 4994.26 | 4994.26 | 4994.26 | 8.49 | 42401.27 | 4994.26 2014-01-16 20:06:00 | 4995.00 | 4999.66 | 4995.00 | 4999.66 | 1.37 | 6867.60 | 4998.26 2014-01-16 20:07:00 | 4992.01 | 4998.51 | 4992.01 | 4992.42 | 4.81 | 24031.82 | 4993.11 2014-01-16 20:08:00 | . | . | . | . | . | . | . 2014-01-16 20:09:00 | 4998.75 | 4998.75 | 4992.30 | 4996.55 | 23.96 | 119763.86 | 4997.66 2014-01-16 20:10:00 | 4999.99 | 5003.00 | 4995.61 | 4999.60 | 7.20 | 36001.96 | 4998.19 2014-01-16 20:11:00 | 4997.62 | 4997.62 | 4989.80 | 4989.80 | 0.93 | 4632.12 | 4996.89 2014-01-16 20:12:00 | 5000.57 | 5003.00 | 5000.57 | 5003.00 | 0.88 | 4412.62 | 5002.97 2014-01-16 20:13:00 | 4990.02 | 5001.54 | 4990.02 | 4995.13 | 38.69 | 193187.25 | 4993.34 2014-01-16 20:14:00 | 5001.56 | 5001.56 | 5001.56 | 5001.56 | 18.20 | 91028.39 | 5001.56 2014-01-16 20:15:00 | 5002.99 | 5004.00 | 5002.99 | 5004.00 | 0.91 | 4553.33 | 5003.66 2014-01-16 20:16:00 | 4997.22 | 4997.22 | 4997.22 | 4997.22 | 0.04 | 199.89 | 4997.22 2014-01-16 20:17:00 | 5002.20 | 5002.20 | 4996.74 | 4996.74 | 8.50 | 42474.65 | 4999.37 2014-01-16 20:18:00 | 4990.06 | 4999.78 | 4990.06 | 4994.53 | 7.46 | 37256.87 | 4995.56 2014-01-16 20:19:00 | 4995.00 | 4996.81 | 4990.00 | 4996.81 | 3.26 | 16286.93 | 4992.93 2014-01-16 20:20:00 | . | . | . | . | . | . | . 2014-01-16 20:21:00 | 5000.17 | 5000.49 | 4990.00 | 4990.42 | 4.48 | 22385.21 | 4993.35 2014-01-16 20:22:00 | 4990.00 | 4995.54 | 4985.00 | 4991.36 | 10.92 | 54496.66 | 4990.08 2014-01-16 20:23:00 | 4989.03 | 5001.63 | 4985.86 | 5000.00 | 7.41 | 37004.18 | 4993.14 2014-01-16 20:24:00 | 5000.00 | 5000.53 | 4988.44 | 4988.48 | 11.36 | 56750.58 | 4993.89 2014-01-16 20:25:00 | 4996.77 | 5002.81 | 4990.93 | 4997.33 | 27.56 | 137690.63 | 4996.03 2014-01-16 20:26:00 | 4992.20 | 5000.95 | 4992.20 | 5000.95 | 14.00 | 69926.30 | 4995.45 2014-01-16 20:27:00 | 4998.38 | 5003.04 | 4991.86 | 4998.73 | 5.39 | 26936.17 | 4998.36 2014-01-16 20:28:00 | . | . | . | . | . | . | . 2014-01-16 20:29:00 | 4988.50 | 4998.07 | 4988.50 | 4988.55 | 18.21 | 90947.64 | 4993.56 2014-01-16 20:30:00 | . | . | . | . | . | . | . 2014-01-16 20:31:00 | 4994.04 | 4995.26 | 4988.74 | 4988.74 | 0.49 | 2467.06 | 4994.05 2014-01-16 20:32:00 | 4997.11 | 4998.70 | 4988.83 | 4998.70 | 5.62 | 28056.12 | 4993.97 2014-01-16 20:33:00 | 4998.70 | 5003.39 | 4998.70 | 5003.39 | 0.88 | 4399.63 | 4999.58 2014-01-16 20:34:00 | 4998.80 | 4999.08 | 4988.93 | 4988.93 | 11.56 | 57760.17 | 4995.69 2014-01-16 20:35:00 | 4996.61 | 5000.00 | 4990.93 | 5000.00 | 5.01 | 24996.04 | 4994.21 2014-01-16 20:36:00 | 5000.00 | 5004.00 | 4995.00 | 4995.00 | 22.00 | 109932.05 | 4996.91 2014-01-16 20:37:00 | 5000.47 | 5010.20 | 4995.00 | 4995.00 | 28.87 | 144447.63 | 5002.86 2014-01-16 20:38:00 | 5008.98 | 5008.98 | 4995.00 | 4995.00 | 17.94 | 89834.22 | 5007.48 2014-01-16 20:39:00 | 5000.00 | 5004.27 | 5000.00 | 5000.00 | 8.77 | 43887.15 | 5004.24 2014-01-16 20:40:00 | 5000.00 | 5000.00 | 5000.00 | 5000.00 | 0.07 | 350.00 | 5000.00 2014-01-16 20:41:00 | 5000.00 | 5000.00 | 5000.00 | 5000.00 | 0.14 | 700.00 | 5000.00 2014-01-16 20:42:00 | 5007.06 | 5009.00 | 5001.68 | 5009.00 | 3.82 | 19124.30 | 5006.36 2014-01-16 20:43:00 | 5008.63 | 5010.55 | 5000.27 | 5005.91 | 14.12 | 70662.60 | 5005.50 2014-01-16 20:44:00 | 5000.22 | 5009.71 | 5000.17 | 5009.71 | 12.90 | 64505.20 | 5001.57 2014-01-16 20:45:00 | . | . | . | . | . | . | . 2014-01-16 20:46:00 | 5001.60 | 5001.60 | 5001.60 | 5001.60 | 5.50 | 27488.79 | 5001.60 2014-01-16 20:47:00 | 5003.56 | 5007.67 | 5003.56 | 5006.83 | 0.65 | 3243.53 | 5005.45 2014-01-16 20:48:00 | 5009.73 | 5009.73 | 5003.80 | 5003.80 | 3.56 | 17801.38 | 5006.01 2014-01-16 20:49:00 | 5000.55 | 5015.00 | 5000.10 | 5015.00 | 30.39 | 152197.02 | 5007.63 2014-01-16 20:50:00 | 5008.03 | 5008.03 | 5004.39 | 5006.00 | 1.27 | 6384.00 | 5007.06 2014-01-16 20:51:00 | 5009.05 | 5016.32 | 5006.32 | 5012.83 | 12.77 | 63958.76 | 5010.09 2014-01-16 20:52:00 | 5006.28 | 5013.29 | 5006.28 | 5013.29 | 0.23 | 1152.23 | 5009.69 2014-01-16 20:53:00 | 5012.18 | 5012.51 | 5006.00 | 5009.40 | 7.66 | 38394.87 | 5010.42 2014-01-16 20:54:00 | 5009.67 | 5011.80 | 5009.67 | 5010.72 | 24.33 | 121898.92 | 5010.85 2014-01-16 20:55:00 | 5008.34 | 5008.34 | 5007.91 | 5007.91 | 2.00 | 10016.25 | 5008.13 2014-01-16 20:56:00 | 5006.45 | 5012.55 | 5003.66 | 5012.52 | 6.92 | 34667.40 | 5008.29 2014-01-16 20:57:00 | 5012.64 | 5012.64 | 5006.04 | 5006.04 | 0.07 | 340.59 | 5008.75 2014-01-16 20:58:00 | 5010.31 | 5012.26 | 5007.47 | 5009.08 | 7.56 | 37847.90 | 5009.65 2014-01-16 20:59:00 | 5011.86 | 5012.90 | 5008.71 | 5012.90 | 3.55 | 17776.08 | 5011.58 2014-01-16 21:00:00 | 5008.20 | 5008.20 | 5007.60 | 5007.86 | 0.26 | 1302.06 | 5007.93 2014-01-16 21:01:00 | 4997.20 | 5011.99 | 4997.20 | 5004.24 | 15.51 | 77594.67 | 5001.59 2014-01-16 21:02:00 | 4998.00 | 4998.00 | 4998.00 | 4998.00 | 0.64 | 3198.72 | 4998.00 2014-01-16 21:03:00 | 4990.01 | 4990.01 | 4990.00 | 4990.00 | 1.63 | 8128.72 | 4990.00 2014-01-16 21:04:00 | 4988.52 | 5008.84 | 4988.50 | 4988.50 | 8.65 | 43167.46 | 4991.03 2014-01-16 21:05:00 | 4988.52 | 5008.00 | 4988.52 | 4993.51 | 10.20 | 50911.75 | 4991.35 2014-01-16 21:06:00 | 5000.00 | 5004.08 | 5000.00 | 5004.08 | 10.13 | 50675.06 | 5002.97 2014-01-16 21:07:00 | 4997.74 | 4997.74 | 4993.51 | 4995.34 | 7.96 | 39752.32 | 4995.89 2014-01-16 21:08:00 | 4995.34 | 4997.14 | 4994.66 | 4997.14 | 20.16 | 100715.13 | 4995.79 2014-01-16 21:09:00 | 4996.69 | 4996.69 | 4996.69 | 4996.69 | 8.00 | 39973.52 | 4996.69 2014-01-16 21:10:00 | 4994.90 | 4994.90 | 4994.00 | 4994.00 | 8.16 | 40758.20 | 4994.88 2014-01-16 21:11:00 | 4994.88 | 4994.88 | 4994.88 | 4994.88 | 5.49 | 27421.89 | 4994.88 2014-01-16 21:12:00 | 4993.51 | 4997.08 | 4984.00 | 4984.00 | 40.54 | 202212.28 | 4987.97 2014-01-16 21:13:00 | 4989.31 | 4997.14 | 4989.31 | 4997.14 | 3.44 | 17179.19 | 4996.86 2014-01-16 21:14:00 | 5000.00 | 5004.99 | 4988.67 | 5004.99 | 7.34 | 36677.10 | 4994.16 2014-01-16 21:15:00 | 5003.59 | 5003.59 | 4993.54 | 4993.54 | 4.01 | 20027.62 | 4998.16 2014-01-16 21:16:00 | 4990.13 | 5004.44 | 4990.13 | 5004.44 | 15.70 | 78445.21 | 4996.51 2014-01-16 21:17:00 | . | . | . | . | . | . | . 2014-01-16 21:18:00 | 5003.99 | 5009.90 | 4988.88 | 5001.42 | 10.72 | 53594.16 | 4999.92 2014-01-16 21:19:00 | 5008.72 | 5008.72 | 4994.70 | 4994.70 | 0.96 | 4806.13 | 5006.38 2014-01-16 21:20:00 | 4996.73 | 5009.67 | 4993.23 | 5002.60 | 15.48 | 77429.17 | 5002.85 2014-01-16 21:21:00 | . | . | . | . | . | . | . 2014-01-16 21:22:00 | 4991.39 | 5006.65 | 4991.39 | 5003.61 | 9.25 | 46192.55 | 4991.63 2014-01-16 21:23:00 | 4991.73 | 5009.00 | 4991.73 | 5009.00 | 2.55 | 12731.55 | 4998.65 2014-01-16 21:24:00 | 5009.00 | 5009.90 | 4993.50 | 4993.50 | 4.80 | 23984.50 | 5001.98 2014-01-16 21:25:00 | 5009.90 | 5009.90 | 4998.91 | 4998.91 | 0.91 | 4563.69 | 5009.54 2014-01-16 21:26:00 | 5006.43 | 5006.43 | 4995.00 | 4995.00 | 7.65 | 38287.33 | 5005.53 2014-01-16 21:27:00 | 5001.32 | 5001.32 | 4996.00 | 4996.00 | 1.38 | 6920.02 | 5000.01 2014-01-16 21:28:00 | 4996.00 | 4996.00 | 4996.00 | 4996.00 | 0.48 | 2398.08 | 4996.00 2014-01-16 21:29:00 | 4996.55 | 4996.55 | 4993.74 | 4995.77 | 9.30 | 46457.52 | 4995.43 2014-01-16 21:30:00 | 4994.56 | 4994.56 | 4994.56 | 4994.56 | 7.30 | 36460.29 | 4994.56 2014-01-16 21:31:00 | 4995.00 | 5008.99 | 4995.00 | 5008.99 | 1.88 | 9402.91 | 5001.55 2014-01-16 21:32:00 | 4996.51 | 5000.00 | 4996.51 | 5000.00 | 7.75 | 38724.87 | 4996.76 2014-01-16 21:33:00 | 4990.12 | 5009.00 | 4990.12 | 5009.00 | 7.25 | 36287.53 | 5003.80 2014-01-16 21:34:00 | 5004.52 | 5004.52 | 5004.52 | 5004.52 | 19.40 | 97087.69 | 5004.52 2014-01-16 21:35:00 | 5008.96 | 5009.00 | 5008.96 | 5009.00 | 0.90 | 4528.14 | 5009.00 2014-01-16 21:36:00 | 4999.86 | 4999.86 | 4996.00 | 4996.00 | 20.05 | 100241.23 | 4999.81 2014-01-16 21:37:00 | 5008.99 | 5009.90 | 4996.10 | 4996.10 | 2.36 | 11826.10 | 5002.58 2014-01-16 21:38:00 | 4996.10 | 5006.68 | 4996.10 | 5000.61 | 15.58 | 77947.10 | 5001.74 2014-01-16 21:39:00 | 4999.00 | 5008.68 | 4997.62 | 5000.47 | 10.51 | 52563.39 | 5001.27 2014-01-16 21:40:00 | 4998.00 | 5007.81 | 4998.00 | 5004.29 | 8.97 | 44912.78 | 5004.77 2014-01-16 21:41:00 | 5000.46 | 5007.41 | 5000.46 | 5003.88 | 6.16 | 30838.77 | 5003.86 2014-01-16 21:42:00 | . | . | . | . | . | . | . 2014-01-16 21:43:00 | . | . | . | . | . | . | . 2014-01-16 21:44:00 | 4999.62 | 5009.90 | 4999.62 | 5009.90 | 25.46 | 127479.34 | 5007.04 2014-01-16 21:45:00 | 5003.76 | 5007.88 | 5002.41 | 5004.86 | 5.36 | 26820.49 | 5005.69 2014-01-16 21:46:00 | 5004.86 | 5007.32 | 5004.86 | 5006.22 | 6.43 | 32182.76 | 5005.87 2014-01-16 21:47:00 | 5004.86 | 5008.17 | 5004.86 | 5004.86 | 9.90 | 49572.13 | 5005.77 2014-01-16 21:48:00 | 5004.86 | 5007.72 | 4998.11 | 4998.11 | 6.46 | 32342.30 | 5005.00 2014-01-16 21:49:00 | 4998.11 | 5000.00 | 4998.11 | 4998.11 | 3.19 | 15967.29 | 4999.15 2014-01-16 21:50:00 | 4998.11 | 5003.00 | 4998.11 | 5003.00 | 2.50 | 12479.95 | 4999.98 2014-01-16 21:51:00 | 5002.97 | 5002.97 | 4996.53 | 5002.08 | 10.08 | 50404.22 | 5000.42 2014-01-16 21:52:00 | 4998.90 | 5003.00 | 4998.90 | 5001.00 | 10.01 | 50065.77 | 5000.58 2014-01-16 21:53:00 | 5007.00 | 5010.00 | 5007.00 | 5010.00 | 11.75 | 58839.52 | 5009.75 2014-01-16 21:54:00 | 5010.00 | 5010.00 | 5010.00 | 5010.00 | 2.06 | 10295.55 | 5010.00 2014-01-16 21:55:00 | 5010.00 | 5013.00 | 5003.17 | 5013.00 | 22.02 | 110276.74 | 5007.80 2014-01-16 21:56:00 | 5010.76 | 5011.49 | 5004.82 | 5005.03 | 17.37 | 87007.62 | 5009.07 2014-01-16 21:57:00 | 5005.06 | 5005.06 | 5005.06 | 5005.06 | 12.10 | 60561.23 | 5005.06 2014-01-16 21:58:00 | 5008.33 | 5012.75 | 5004.83 | 5012.75 | 7.49 | 37509.87 | 5008.66 2014-01-16 21:59:00 | 5007.20 | 5011.58 | 5004.63 | 5011.55 | 4.72 | 23609.39 | 5007.29 2014-01-16 22:00:00 | 5008.88 | 5012.65 | 5003.45 | 5012.65 | 5.12 | 25622.09 | 5007.25 2014-01-16 22:01:00 | 5007.37 | 5007.37 | 5007.37 | 5007.37 | 6.27 | 31396.21 | 5007.37 2014-01-16 22:02:00 | 5009.75 | 5011.96 | 5003.00 | 5003.00 | 14.17 | 70970.10 | 5008.48 2014-01-16 22:03:00 | 5004.50 | 5008.50 | 4998.94 | 5005.55 | 2.18 | 10909.08 | 5004.17 2014-01-16 22:04:00 | 4998.40 | 5004.67 | 4996.00 | 5001.24 | 8.10 | 40476.04 | 4998.89 2014-01-16 22:05:00 | 5003.80 | 5005.00 | 4995.00 | 4998.89 | 26.34 | 131636.62 | 4997.59 2014-01-16 22:06:00 | 4994.44 | 5002.98 | 4994.44 | 5002.98 | 2.11 | 10544.13 | 4997.22 2014-01-16 22:07:00 | 4994.95 | 5003.14 | 4991.52 | 4998.21 | 17.98 | 89798.60 | 4995.47 2014-01-16 22:08:00 | 5002.92 | 5004.20 | 4991.20 | 4996.01 | 30.90 | 154421.67 | 4997.14 2014-01-16 22:09:00 | 5005.00 | 5010.00 | 5005.00 | 5010.00 | 0.88 | 4413.12 | 5009.21 2014-01-16 22:10:00 | 5003.00 | 5005.66 | 4991.70 | 4998.38 | 9.85 | 49207.20 | 4997.68 2014-01-16 22:11:00 | 4992.45 | 5000.22 | 4992.45 | 5000.22 | 0.65 | 3222.31 | 4995.84 2014-01-16 22:12:00 | 5008.28 | 5008.28 | 4996.96 | 5005.00 | 6.49 | 32451.22 | 4998.65 2014-01-16 22:13:00 | 5005.00 | 5005.00 | 4997.18 | 4998.18 | 14.72 | 73647.34 | 5001.86 2014-01-16 22:14:00 | 5005.00 | 5006.00 | 4997.01 | 5006.00 | 9.80 | 49045.21 | 5004.10 2014-01-16 22:15:00 | 5004.77 | 5004.77 | 5004.77 | 5004.77 | 0.10 | 480.46 | 5004.77 2014-01-16 22:16:00 | 5000.57 | 5006.00 | 4997.48 | 4998.21 | 13.72 | 68612.17 | 5001.98 2014-01-16 22:17:00 | 5004.70 | 5006.00 | 4995.10 | 4998.60 | 19.70 | 98490.99 | 4999.54 2014-01-16 22:18:00 | 5005.89 | 5006.00 | 4998.83 | 5000.65 | 12.25 | 61239.18 | 5001.16 2014-01-16 22:19:00 | 5002.20 | 5002.20 | 5002.20 | 5002.20 | 0.74 | 3701.63 | 5002.20 2014-01-16 22:20:00 | 4999.87 | 4999.87 | 4999.87 | 4999.87 | 0.05 | 249.99 | 4999.87 2014-01-16 22:21:00 | 5000.10 | 5004.64 | 5000.10 | 5000.10 | 3.46 | 17318.80 | 5002.54 2014-01-16 22:22:00 | . | . | . | . | . | . | . 2014-01-16 22:23:00 | 5004.19 | 5004.73 | 5000.69 | 5004.05 | 19.08 | 95479.97 | 5003.67 2014-01-16 22:24:00 | 5000.12 | 5006.00 | 4998.80 | 5006.00 | 4.28 | 21391.18 | 5002.61 2014-01-16 22:25:00 | 5009.00 | 5009.07 | 4996.00 | 5009.07 | 8.02 | 40105.78 | 5003.22 2014-01-16 22:26:00 | 5001.98 | 5009.38 | 4998.00 | 5009.00 | 14.51 | 72682.12 | 5009.11 2014-01-16 22:27:00 | . | . | . | . | . | . | . 2014-01-16 22:28:00 | 4999.22 | 5008.06 | 4999.22 | 5006.19 | 4.75 | 23746.21 | 5004.47 2014-01-16 22:29:00 | 5003.45 | 5007.78 | 5002.10 | 5003.84 | 7.59 | 38007.80 | 5005.64 2014-01-16 22:30:00 | 5004.74 | 5007.99 | 5000.00 | 5000.00 | 17.42 | 87163.29 | 5003.92 2014-01-16 22:31:00 | 5004.32 | 5005.16 | 5000.55 | 5003.53 | 2.09 | 10454.32 | 5002.07 2014-01-16 22:32:00 | 5000.00 | 5000.00 | 5000.00 | 5000.00 | 0.21 | 1050.00 | 5000.00 2014-01-16 22:33:00 | 5000.00 | 5004.72 | 5000.00 | 5000.00 | 21.60 | 108055.10 | 5002.09 2014-01-16 22:34:00 | 5000.00 | 5000.00 | 5000.00 | 5000.00 | 1.04 | 5200.00 | 5000.00 2014-01-16 22:35:00 | 5000.58 | 5004.90 | 5000.24 | 5004.90 | 7.95 | 39783.36 | 5002.31 2014-01-16 22:36:00 | 5000.00 | 5003.47 | 5000.00 | 5003.47 | 34.46 | 172392.44 | 5003.12 2014-01-16 22:37:00 | 5000.00 | 5000.59 | 5000.00 | 5000.59 | 2.24 | 11200.07 | 5000.03 2014-01-16 22:38:00 | 5005.00 | 5006.59 | 4998.11 | 4998.11 | 3.94 | 19722.01 | 5005.59 2014-01-16 22:39:00 | 5000.59 | 5006.27 | 5000.10 | 5000.11 | 19.20 | 96018.82 | 5000.98 2014-01-16 22:40:00 | 5000.11 | 5005.03 | 5000.11 | 5000.11 | 3.83 | 19179.07 | 5002.37 2014-01-16 22:41:00 | 5000.11 | 5004.71 | 5000.11 | 5000.11 | 15.96 | 79819.77 | 5000.61 2014-01-16 22:42:00 | 5001.06 | 5005.90 | 4998.11 | 4998.11 | 8.29 | 41487.78 | 5002.75 2014-01-16 22:43:00 | 4998.11 | 5002.80 | 4998.11 | 4998.11 | 25.35 | 126764.22 | 5000.36 2014-01-16 22:44:00 | . | . | . | . | . | . | . 2014-01-16 22:45:00 | 4997.00 | 4997.00 | 4991.00 | 4994.90 | 14.45 | 72184.40 | 4994.77 2014-01-16 22:46:00 | 4994.00 | 5002.00 | 4994.00 | 5000.48 | 2.36 | 11780.85 | 4998.24 2014-01-16 22:47:00 | 5001.42 | 5001.42 | 5001.42 | 5001.42 | 15.25 | 76266.65 | 5001.42 2014-01-16 22:48:00 | 4994.00 | 5000.41 | 4990.01 | 4993.70 | 16.45 | 82177.52 | 4995.59 2014-01-16 22:49:00 | . | . | . | . | . | . | . 2014-01-16 22:50:00 | 4997.99 | 4997.99 | 4997.99 | 4997.99 | 5.77 | 28853.40 | 4997.99 2014-01-16 22:51:00 | 4990.01 | 4998.91 | 4988.15 | 4988.15 | 7.36 | 36770.92 | 4994.01 2014-01-16 22:52:00 | 4989.42 | 4989.53 | 4985.01 | 4989.53 | 34.22 | 170722.26 | 4988.96 2014-01-16 22:53:00 | 4985.01 | 4985.01 | 4984.00 | 4984.00 | 14.48 | 72167.30 | 4984.62 2014-01-16 22:54:00 | 4990.00 | 4996.78 | 4984.81 | 4996.78 | 7.91 | 39478.55 | 4990.97 2014-01-16 22:55:00 | 4986.78 | 4995.38 | 4986.78 | 4995.38 | 1.85 | 9219.37 | 4988.84 2014-01-16 22:56:00 | 4988.94 | 4997.77 | 4988.94 | 4993.97 | 4.19 | 20928.91 | 4994.97 2014-01-16 22:57:00 | 4988.63 | 4988.63 | 4986.13 | 4987.70 | 0.55 | 2733.23 | 4987.64 2014-01-16 22:58:00 | 4992.94 | 4997.79 | 4986.23 | 4991.44 | 16.00 | 79866.94 | 4992.00 2014-01-16 22:59:00 | 4988.95 | 4998.01 | 4985.82 | 4985.82 | 13.07 | 65256.88 | 4992.49 2014-01-16 23:00:00 | . | . | . | . | . | . | . 2014-01-16 23:01:00 | 4985.80 | 4985.80 | 4985.80 | 4985.80 | 16.14 | 80470.81 | 4985.80 2014-01-16 23:02:00 | 4991.23 | 4993.79 | 4984.02 | 4984.02 | 11.85 | 59160.07 | 4991.57 2014-01-16 23:03:00 | 4984.01 | 4994.25 | 4983.14 | 4986.01 | 19.99 | 99654.08 | 4985.95 2014-01-16 23:04:00 | 4980.00 | 4980.00 | 4971.73 | 4977.00 | 19.08 | 94892.07 | 4973.64 2014-01-16 23:05:00 | 4970.00 | 4974.80 | 4963.00 | 4963.00 | 13.86 | 68903.96 | 4970.35 2014-01-16 23:06:00 | 4963.00 | 4963.00 | 4952.00 | 4959.00 | 15.81 | 78386.18 | 4957.39 2014-01-16 23:07:00 | 4952.00 | 4959.00 | 4950.01 | 4958.00 | 13.11 | 64962.78 | 4955.59 2014-01-16 23:08:00 | 4958.00 | 4959.00 | 4950.00 | 4953.00 | 23.46 | 116253.02 | 4954.74 2014-01-16 23:09:00 | 4958.93 | 4959.00 | 4950.00 | 4950.00 | 4.62 | 22876.10 | 4956.90 2014-01-16 23:10:00 | 4950.00 | 4963.56 | 4950.00 | 4951.03 | 19.67 | 97472.33 | 4954.88 2014-01-16 23:11:00 | 4953.57 | 4971.67 | 4950.83 | 4971.67 | 36.02 | 178597.53 | 4958.01 2014-01-16 23:12:00 | 4972.49 | 4975.82 | 4947.64 | 4950.00 | 12.64 | 62601.11 | 4952.62 2014-01-16 23:13:00 | 4960.00 | 4960.00 | 4936.00 | 4941.47 | 14.15 | 69951.70 | 4945.33 2014-01-16 23:14:00 | 4940.74 | 4967.29 | 4940.74 | 4966.83 | 17.53 | 86895.18 | 4956.94 2014-01-16 23:15:00 | 4968.00 | 4968.00 | 4939.24 | 4956.35 | 12.31 | 60923.29 | 4949.89 2014-01-16 23:16:00 | 4956.35 | 4968.00 | 4956.35 | 4964.41 | 28.23 | 140115.71 | 4964.24 2014-01-16 23:17:00 | 4968.00 | 4968.00 | 4963.61 | 4964.31 | 25.61 | 127172.13 | 4965.53 2014-01-16 23:18:00 | 4967.00 | 4967.00 | 4967.00 | 4967.00 | 0.90 | 4490.17 | 4967.00 2014-01-16 23:19:00 | 4967.00 | 4967.00 | 4967.00 | 4967.00 | 1.00 | 4942.17 | 4967.00 2014-01-16 23:20:00 | 4967.00 | 4968.00 | 4940.00 | 4940.00 | 16.19 | 80256.44 | 4957.16 2014-01-16 23:21:00 | 4959.00 | 4966.88 | 4959.00 | 4966.88 | 5.87 | 29152.69 | 4965.54 2014-01-16 23:22:00 | 4965.48 | 4966.93 | 4954.24 | 4961.14 | 14.25 | 70687.50 | 4960.87 2014-01-16 23:23:00 | 4951.91 | 4964.00 | 4951.91 | 4964.00 | 8.00 | 39627.37 | 4953.42 2014-01-16 23:24:00 | 4964.00 | 4964.00 | 4954.63 | 4955.03 | 1.33 | 6591.85 | 4956.28 2014-01-16 23:25:00 | 4953.00 | 4953.00 | 4953.00 | 4953.00 | 0.07 | 346.71 | 4953.00 2014-01-16 23:26:00 | 4960.39 | 4965.80 | 4952.88 | 4955.86 | 28.15 | 139572.34 | 4958.16 2014-01-16 23:27:00 | 4952.03 | 4952.03 | 4952.00 | 4952.00 | 2.00 | 9904.03 | 4952.02 2014-01-16 23:28:00 | 4960.02 | 4965.13 | 4955.31 | 4960.49 | 14.02 | 69535.55 | 4961.51 2014-01-16 23:29:00 | 4952.24 | 4967.00 | 4952.24 | 4955.34 | 5.93 | 29404.85 | 4957.82 2014-01-16 23:30:00 | 4955.00 | 4955.00 | 4955.00 | 4955.00 | 0.10 | 495.50 | 4955.00 2014-01-16 23:31:00 | 4950.00 | 4957.81 | 4944.94 | 4944.94 | 22.32 | 110584.52 | 4955.17 2014-01-16 23:32:00 | 4943.25 | 4943.25 | 4943.25 | 4943.25 | 16.70 | 82532.50 | 4943.25 2014-01-16 23:33:00 | 4946.47 | 4949.32 | 4946.31 | 4949.25 | 8.09 | 40021.67 | 4948.89 2014-01-16 23:34:00 | 4945.00 | 4959.24 | 4937.00 | 4955.58 | 15.43 | 76384.54 | 4949.11 2014-01-16 23:35:00 | 4954.45 | 4959.40 | 4940.00 | 4959.40 | 15.49 | 76686.44 | 4950.39 2014-01-16 23:36:00 | 4955.00 | 4960.00 | 4944.56 | 4953.83 | 16.35 | 80903.01 | 4949.71 2014-01-16 23:37:00 | 4951.08 | 4955.31 | 4950.00 | 4950.00 | 10.10 | 49976.01 | 4950.57 2014-01-16 23:38:00 | 4945.48 | 4956.62 | 4940.47 | 4955.19 | 19.19 | 94998.37 | 4951.18 2014-01-16 23:39:00 | 4955.77 | 4956.99 | 4950.07 | 4953.72 | 12.68 | 62819.51 | 4954.61 2014-01-16 23:40:00 | 4957.00 | 4957.00 | 4940.00 | 4940.00 | 16.88 | 83578.27 | 4950.73 2014-01-16 23:41:00 | 4950.00 | 4950.00 | 4940.00 | 4940.00 | 4.36 | 21557.93 | 4945.61 2014-01-16 23:42:00 | 4937.03 | 4949.95 | 4937.00 | 4943.36 | 26.21 | 129609.46 | 4945.60 2014-01-16 23:43:00 | . | . | . | . | . | . | . 2014-01-16 23:44:00 | 4945.25 | 4950.00 | 4943.13 | 4950.00 | 16.38 | 81031.62 | 4946.99 2014-01-16 23:45:00 | 4950.00 | 4953.20 | 4942.24 | 4942.69 | 9.04 | 44709.04 | 4945.69 2014-01-16 23:46:00 | 4942.00 | 4955.89 | 4940.00 | 4940.00 | 11.43 | 56506.77 | 4945.45 2014-01-16 23:47:00 | 4950.00 | 4954.00 | 4941.00 | 4954.00 | 13.55 | 67014.09 | 4947.15 2014-01-16 23:48:00 | 4940.00 | 4954.02 | 4938.58 | 4940.00 | 14.44 | 71346.33 | 4942.25 2014-01-16 23:49:00 | 4949.51 | 4954.66 | 4938.00 | 4952.47 | 27.65 | 136753.54 | 4946.24 2014-01-16 23:50:00 | 4939.21 | 4953.96 | 4939.21 | 4953.96 | 6.49 | 32101.83 | 4944.07 2014-01-16 23:51:00 | 4952.06 | 4954.95 | 4939.80 | 4951.55 | 4.91 | 24309.01 | 4948.90 2014-01-16 23:52:00 | 4949.64 | 4953.52 | 4938.79 | 4938.79 | 8.93 | 44134.82 | 4945.08 2014-01-16 23:53:00 | 4948.79 | 4951.58 | 4941.48 | 4944.11 | 23.84 | 117938.69 | 4947.72 2014-01-16 23:54:00 | 4948.21 | 4948.21 | 4939.10 | 4939.10 | 26.13 | 129202.27 | 4944.41 2014-01-16 23:55:00 | 4949.00 | 4949.00 | 4942.75 | 4942.75 | 19.34 | 95649.63 | 4945.94 2014-01-16 23:56:00 | 4949.00 | 4949.00 | 4937.00 | 4944.75 | 9.21 | 45536.11 | 4944.20 2014-01-16 23:57:00 | 4938.20 | 4946.53 | 4930.00 | 4930.00 | 33.66 | 166042.64 | 4932.64 2014-01-16 23:58:00 | 4929.00 | 4930.00 | 4928.87 | 4930.00 | 19.36 | 95438.18 | 4929.66 2014-01-16 23:59:00 | 4930.00 | 4930.00 | 4925.01 | 4929.99 | 3.13 | 15446.60 | 4928.72 2014-01-17 00:00:00 | 4929.99 | 4929.99 | 4925.01 | 4929.77 | 15.98 | 78759.64 | 4927.71 2014-01-17 00:01:00 | 4928.75 | 4930.00 | 4925.01 | 4925.01 | 15.13 | 74558.74 | 4927.22 2014-01-17 00:02:00 | 4930.00 | 4930.00 | 4925.08 | 4929.54 | 15.34 | 75593.17 | 4927.85 2014-01-17 00:03:00 | 4930.00 | 4936.28 | 4930.00 | 4934.95 | 27.81 | 137163.74 | 4933.06 2014-01-17 00:04:00 | 4930.61 | 4936.58 | 4926.92 | 4926.92 | 9.30 | 45896.98 | 4933.04 2014-01-17 00:05:00 | 4931.00 | 4935.00 | 4929.01 | 4935.00 | 37.99 | 187359.91 | 4931.43 2014-01-17 00:06:00 | 4936.23 | 4936.23 | 4925.14 | 4927.00 | 37.27 | 183751.98 | 4930.82 2014-01-17 00:07:00 | 4925.28 | 4934.09 | 4925.28 | 4931.43 | 30.58 | 150781.20 | 4930.39 2014-01-17 00:08:00 | 4931.32 | 4931.32 | 4926.00 | 4926.00 | 21.60 | 106459.09 | 4928.66 2014-01-17 00:09:00 | 4926.00 | 4934.25 | 4925.00 | 4925.00 | 34.04 | 167782.11 | 4928.53 2014-01-17 00:10:00 | 4921.00 | 4921.00 | 4916.00 | 4917.95 | 9.48 | 46613.80 | 4918.11 2014-01-17 00:11:00 | 4921.52 | 4921.52 | 4913.00 | 4915.00 | 9.06 | 44557.32 | 4918.03 2014-01-17 00:12:00 | 4913.00 | 4935.70 | 4911.00 | 4911.00 | 17.53 | 86210.49 | 4916.76 2014-01-17 00:13:00 | 4910.00 | 4935.69 | 4910.00 | 4925.00 | 33.67 | 165712.40 | 4921.22 2014-01-17 00:14:00 | 4926.00 | 4936.00 | 4926.00 | 4929.00 | 3.64 | 17939.52 | 4932.50 2014-01-17 00:15:00 | 4932.99 | 4936.00 | 4920.00 | 4920.84 | 49.75 | 245242.49 | 4929.30 2014-01-17 00:16:00 | 4927.60 | 4929.09 | 4921.48 | 4925.69 | 11.24 | 55331.70 | 4924.94 2014-01-17 00:17:00 | 4921.00 | 4930.00 | 4910.00 | 4925.85 | 30.24 | 148737.90 | 4918.09 2014-01-17 00:18:00 | 4923.43 | 4933.80 | 4913.93 | 4932.00 | 28.51 | 140424.53 | 4926.31 2014-01-17 00:19:00 | 4932.00 | 4932.00 | 4920.00 | 4924.66 | 33.73 | 166171.75 | 4926.53 2014-01-17 00:20:00 | 4920.00 | 4944.00 | 4919.99 | 4925.00 | 5.56 | 27368.38 | 4926.80 2014-01-17 00:21:00 | 4915.00 | 4925.00 | 4915.00 | 4925.00 | 37.08 | 182389.22 | 4918.80 2014-01-17 00:22:00 | 4931.35 | 4931.35 | 4928.00 | 4928.00 | 9.79 | 48277.51 | 4931.31 2014-01-17 00:23:00 | 4926.00 | 4926.00 | 4920.00 | 4925.72 | 4.00 | 19695.40 | 4923.85 2014-01-17 00:24:00 | 4925.00 | 4927.76 | 4915.00 | 4922.57 | 30.89 | 152125.43 | 4924.91 2014-01-17 00:25:00 | 4924.04 | 4927.93 | 4915.41 | 4915.41 | 51.98 | 255879.59 | 4922.65 2014-01-17 00:26:00 | 4923.90 | 4924.00 | 4915.00 | 4915.00 | 3.54 | 17406.93 | 4921.38 2014-01-17 00:27:00 | 4917.00 | 4922.00 | 4910.00 | 4917.44 | 30.73 | 151013.19 | 4914.35 2014-01-17 00:28:00 | 4913.51 | 4920.00 | 4908.00 | 4908.00 | 10.13 | 49734.81 | 4912.08 2014-01-17 00:29:00 | 4912.57 | 4917.67 | 4906.00 | 4914.30 | 17.17 | 84328.15 | 4912.22 2014-01-17 00:30:00 | 4915.00 | 4915.00 | 4901.08 | 4906.88 | 18.99 | 93177.19 | 4906.13 2014-01-17 00:31:00 | 4915.00 | 4918.01 | 4903.10 | 4903.10 | 11.39 | 55930.39 | 4912.21 2014-01-17 00:32:00 | 4906.06 | 4915.00 | 4904.00 | 4915.00 | 31.66 | 155363.59 | 4907.87 2014-01-17 00:33:00 | 4915.00 | 4919.60 | 4906.58 | 4919.00 | 34.20 | 168096.72 | 4915.54 2014-01-17 00:34:00 | 4918.54 | 4923.42 | 4911.48 | 4919.00 | 10.02 | 49269.96 | 4919.13 2014-01-17 00:35:00 | 4920.50 | 4928.98 | 4916.00 | 4916.00 | 34.02 | 167507.92 | 4924.24 2014-01-17 00:36:00 | 4915.00 | 4925.00 | 4909.28 | 4911.47 | 18.07 | 88757.86 | 4912.43 2014-01-17 00:37:00 | 4912.68 | 4922.75 | 4910.00 | 4910.00 | 25.01 | 122999.82 | 4917.63 2014-01-17 00:38:00 | 4916.14 | 4920.00 | 4911.05 | 4915.13 | 28.42 | 139687.54 | 4914.77 2014-01-17 00:39:00 | 4912.00 | 4923.36 | 4909.61 | 4914.22 | 31.25 | 153677.10 | 4918.30 2014-01-17 00:40:00 | 4922.00 | 4923.39 | 4905.00 | 4905.00 | 18.72 | 92021.27 | 4915.40 2014-01-17 00:41:00 | 4906.60 | 4913.78 | 4906.00 | 4909.39 | 42.28 | 207620.45 | 4910.26 2014-01-17 00:42:00 | 4911.00 | 4914.48 | 4907.10 | 4914.48 | 15.98 | 78452.04 | 4910.62 2014-01-17 00:43:00 | 4907.21 | 4909.60 | 4906.00 | 4906.00 | 10.76 | 52805.09 | 4906.62 2014-01-17 00:44:00 | 4905.40 | 4910.00 | 4905.00 | 4906.81 | 29.01 | 142370.85 | 4907.48 2014-01-17 00:45:00 | 4909.99 | 4920.00 | 4909.99 | 4913.71 | 19.20 | 94399.27 | 4915.35 2014-01-17 00:46:00 | 4921.23 | 4921.23 | 4915.21 | 4918.00 | 20.86 | 102593.82 | 4918.44 2014-01-17 00:47:00 | 4920.44 | 4923.37 | 4916.00 | 4920.00 | 17.15 | 84381.71 | 4920.79 2014-01-17 00:48:00 | 4920.00 | 4924.00 | 4916.10 | 4916.10 | 21.06 | 103598.03 | 4919.89 2014-01-17 00:49:00 | 4918.40 | 4920.00 | 4918.40 | 4919.00 | 7.03 | 34570.67 | 4919.69 2014-01-17 00:50:00 | 4916.51 | 4923.93 | 4916.31 | 4923.44 | 14.38 | 70720.22 | 4919.67 2014-01-17 00:51:00 | 4922.30 | 4923.64 | 4916.75 | 4923.00 | 52.38 | 257719.20 | 4920.65 2014-01-17 00:52:00 | 4918.49 | 4924.00 | 4918.49 | 4924.00 | 16.86 | 82965.92 | 4919.41 2014-01-17 00:53:00 | 4924.00 | 4928.99 | 4920.00 | 4928.99 | 27.88 | 137295.52 | 4924.69 2014-01-17 00:54:00 | 4924.80 | 4927.78 | 4924.20 | 4924.20 | 5.53 | 27247.25 | 4924.50 2014-01-17 00:55:00 | 4927.00 | 4940.00 | 4922.35 | 4939.96 | 55.71 | 274661.26 | 4930.37 2014-01-17 00:56:00 | 4939.96 | 4940.00 | 4927.10 | 4934.33 | 23.82 | 117543.57 | 4933.83 2014-01-17 00:57:00 | 4937.40 | 4944.00 | 4937.40 | 4944.00 | 6.05 | 29873.37 | 4941.01 2014-01-17 00:58:00 | 4945.65 | 4953.63 | 4944.69 | 4952.55 | 47.84 | 236807.49 | 4949.68 2014-01-17 00:59:00 | 4952.55 | 4952.55 | 4947.50 | 4950.88 | 18.82 | 93165.19 | 4950.07 2014-01-17 01:00:00 | 4949.97 | 4955.00 | 4949.10 | 4949.10 | 2.48 | 12280.00 | 4951.61 2014-01-17 01:01:00 | 4955.00 | 4956.00 | 4949.20 | 4956.00 | 3.93 | 19470.73 | 4953.12 2014-01-17 01:02:00 | 4956.00 | 4959.93 | 4956.00 | 4958.00 | 10.97 | 54411.20 | 4958.64 2014-01-17 01:03:00 | 4959.00 | 4959.00 | 4946.93 | 4946.93 | 22.56 | 111645.47 | 4948.17 2014-01-17 01:04:00 | 4947.27 | 4952.99 | 4945.47 | 4945.97 | 38.01 | 188105.85 | 4949.24 2014-01-17 01:05:00 | 4948.95 | 4950.00 | 4940.00 | 4940.00 | 40.81 | 201795.38 | 4944.63 2014-01-17 01:06:00 | 4942.89 | 4948.85 | 4942.00 | 4947.34 | 41.83 | 206864.26 | 4945.71 2014-01-17 01:07:00 | 4945.00 | 4945.00 | 4940.74 | 4945.00 | 22.74 | 112427.36 | 4944.03 2014-01-17 01:08:00 | 4945.00 | 4946.00 | 4941.42 | 4946.00 | 21.78 | 107669.70 | 4943.29 2014-01-17 01:09:00 | 4946.00 | 4946.00 | 4940.00 | 4940.10 | 10.00 | 49413.58 | 4941.36 2014-01-17 01:10:00 | 4938.00 | 4942.15 | 4925.10 | 4928.70 | 18.07 | 89103.44 | 4932.38 2014-01-17 01:11:00 | 4939.88 | 4939.88 | 4930.08 | 4933.33 | 54.02 | 266688.60 | 4936.58 2014-01-17 01:12:00 | 4936.72 | 4938.40 | 4933.38 | 4933.89 | 43.24 | 213402.82 | 4935.08 2014-01-17 01:13:00 | 4935.80 | 4936.60 | 4929.40 | 4934.40 | 4.60 | 22668.93 | 4933.39 2014-01-17 01:14:00 | 4934.40 | 4935.80 | 4931.00 | 4933.85 | 31.97 | 157734.60 | 4933.52 2014-01-17 01:15:00 | 4931.25 | 4934.65 | 4930.90 | 4934.65 | 15.79 | 77882.55 | 4932.40 2014-01-17 01:16:00 | 4933.70 | 4933.70 | 4930.90 | 4930.90 | 3.76 | 18531.24 | 4931.14 2014-01-17 01:17:00 | 4930.90 | 4930.90 | 4923.00 | 4923.00 | 55.06 | 271305.18 | 4927.27 2014-01-17 01:18:00 | 4923.00 | 4927.99 | 4923.00 | 4925.80 | 5.59 | 27542.71 | 4925.38 2014-01-17 01:19:00 | 4924.54 | 4934.48 | 4924.54 | 4932.70 | 77.07 | 379900.82 | 4929.55 2014-01-17 01:20:00 | 4932.40 | 4934.99 | 4932.33 | 4934.99 | 7.29 | 35943.36 | 4933.21 2014-01-17 01:21:00 | 4934.99 | 4951.56 | 4933.21 | 4935.00 | 35.74 | 176510.25 | 4938.87 2014-01-17 01:22:00 | 4937.00 | 4949.55 | 4937.00 | 4945.00 | 51.71 | 255602.99 | 4943.10 2014-01-17 01:23:00 | 4945.00 | 4953.68 | 4945.00 | 4948.00 | 52.63 | 260560.78 | 4950.52 2014-01-17 01:24:00 | 4945.00 | 4946.00 | 4942.00 | 4942.00 | 5.91 | 29222.07 | 4944.51 2014-01-17 01:25:00 | 4942.00 | 4945.00 | 4942.00 | 4942.00 | 0.64 | 3139.00 | 4943.30 2014-01-17 01:26:00 | 4945.00 | 4945.37 | 4943.00 | 4943.00 | 8.20 | 40536.67 | 4944.10 2014-01-17 01:27:00 | 4944.91 | 4948.00 | 4944.12 | 4948.00 | 5.62 | 27804.39 | 4945.64 2014-01-17 01:28:00 | 4947.90 | 4948.00 | 4944.00 | 4944.00 | 9.81 | 48532.00 | 4946.69 2014-01-17 01:29:00 | 4944.00 | 4944.00 | 4941.20 | 4943.00 | 6.40 | 31607.36 | 4941.74 2014-01-17 01:30:00 | 4943.00 | 4943.00 | 4941.00 | 4941.00 | 5.95 | 29400.50 | 4942.09 2014-01-17 01:31:00 | 4940.00 | 4940.00 | 4936.65 | 4937.00 | 14.69 | 72524.74 | 4937.35 2014-01-17 01:32:00 | 4938.00 | 4938.00 | 4937.00 | 4937.00 | 1.75 | 8620.52 | 4937.30 2014-01-17 01:33:00 | 4940.00 | 4941.20 | 4940.00 | 4940.00 | 2.45 | 12104.20 | 4940.49 2014-01-17 01:34:00 | 4941.20 | 4943.00 | 4941.20 | 4942.68 | 2.00 | 9884.12 | 4942.06 2014-01-17 01:35:00 | 4944.00 | 4944.60 | 4944.00 | 4944.60 | 0.70 | 3470.70 | 4944.01 2014-01-17 01:36:00 | 4947.00 | 4947.00 | 4945.00 | 4945.00 | 1.02 | 5025.30 | 4946.16 2014-01-17 01:37:00 | 4945.00 | 4945.00 | 4945.00 | 4945.00 | 0.42 | 2057.12 | 4945.00 2014-01-17 01:38:00 | 4945.00 | 4947.94 | 4944.57 | 4946.57 | 16.11 | 79710.19 | 4946.34 2014-01-17 01:39:00 | 4944.57 | 4948.00 | 4944.57 | 4948.00 | 4.64 | 22928.54 | 4945.76 2014-01-17 01:40:00 | 4948.00 | 4948.00 | 4948.00 | 4948.00 | 4.60 | 22760.80 | 4948.00 2014-01-17 01:41:00 | 4946.00 | 4950.00 | 4946.00 | 4948.00 | 4.29 | 21238.95 | 4948.50 2014-01-17 01:42:00 | 4948.00 | 4949.00 | 4945.00 | 4949.00 | 15.25 | 75426.37 | 4945.99 2014-01-17 01:43:00 | 4948.00 | 4955.33 | 4946.12 | 4955.33 | 34.60 | 171330.54 | 4951.61 2014-01-17 01:44:00 | 4952.32 | 4960.00 | 4951.35 | 4951.49 | 15.96 | 79059.29 | 4952.35 2014-01-17 01:45:00 | 4954.81 | 4955.00 | 4951.01 | 4954.14 | 27.65 | 136967.64 | 4953.26 2014-01-17 01:46:00 | 4951.82 | 4953.85 | 4948.00 | 4953.00 | 30.36 | 150326.01 | 4951.78 2014-01-17 01:47:00 | 4953.00 | 4955.00 | 4949.43 | 4954.00 | 20.03 | 99202.79 | 4951.97 2014-01-17 01:48:00 | 4953.00 | 4953.00 | 4949.16 | 4952.00 | 11.96 | 59185.08 | 4949.83 2014-01-17 01:49:00 | 4950.00 | 4952.85 | 4950.00 | 4950.00 | 4.25 | 21027.79 | 4951.21 2014-01-17 01:50:00 | 4952.00 | 4952.80 | 4952.00 | 4952.80 | 1.33 | 6601.06 | 4952.04 2014-01-17 01:51:00 | 4952.80 | 4958.00 | 4952.80 | 4958.00 | 14.20 | 70332.68 | 4953.01 2014-01-17 01:52:00 | 4958.00 | 4960.60 | 4953.12 | 4960.00 | 36.78 | 182285.00 | 4956.76 2014-01-17 01:53:00 | 4961.00 | 4969.00 | 4961.00 | 4969.00 | 26.10 | 129562.41 | 4965.03 2014-01-17 01:54:00 | 4968.00 | 4968.00 | 4961.00 | 4961.51 | 23.19 | 115072.34 | 4963.22 2014-01-17 01:55:00 | 4959.65 | 4961.51 | 4955.00 | 4958.17 | 37.68 | 186871.31 | 4959.69 2014-01-17 01:56:00 | 4957.00 | 4964.91 | 4956.97 | 4957.03 | 12.72 | 63107.69 | 4959.74 2014-01-17 01:57:00 | 4958.00 | 4961.99 | 4958.00 | 4958.00 | 2.91 | 14450.19 | 4960.59 2014-01-17 01:58:00 | 4959.00 | 4960.80 | 4957.10 | 4960.80 | 6.98 | 34596.84 | 4957.99 2014-01-17 01:59:00 | 4961.00 | 4968.00 | 4961.00 | 4964.36 | 27.81 | 138063.95 | 4964.54 2014-01-17 02:00:00 | 4965.00 | 4968.00 | 4959.00 | 4959.00 | 6.93 | 34359.69 | 4960.97 2014-01-17 02:01:00 | 4957.99 | 4957.99 | 4950.00 | 4950.00 | 22.64 | 112170.13 | 4954.29 2014-01-17 02:02:00 | 4944.00 | 4956.00 | 4944.00 | 4956.00 | 18.68 | 92420.78 | 4948.90 2014-01-17 02:03:00 | 4954.64 | 4955.00 | 4950.00 | 4951.00 | 32.75 | 162185.64 | 4952.08 2014-01-17 02:04:00 | 4955.00 | 4955.00 | 4944.00 | 4944.00 | 81.68 | 404578.42 | 4953.15 2014-01-17 02:05:00 | 4944.93 | 4949.88 | 4941.18 | 4944.00 | 77.39 | 382698.10 | 4945.06 2014-01-17 02:06:00 | 4942.59 | 4948.00 | 4936.00 | 4941.00 | 26.27 | 129833.41 | 4941.89 2014-01-17 02:07:00 | 4947.99 | 4947.99 | 4940.00 | 4944.44 | 59.50 | 294122.88 | 4943.66 2014-01-17 02:08:00 | 4943.00 | 4946.90 | 4941.00 | 4946.90 | 47.77 | 236165.57 | 4944.01 2014-01-17 02:09:00 | 4944.40 | 4944.63 | 4942.12 | 4943.00 | 1.82 | 8987.70 | 4943.73 2014-01-17 02:10:00 | 4942.60 | 4946.90 | 4941.87 | 4946.90 | 18.38 | 90892.10 | 4944.89 2014-01-17 02:11:00 | 4946.90 | 4953.48 | 4943.10 | 4951.13 | 19.73 | 97572.39 | 4946.38 2014-01-17 02:12:00 | 4950.00 | 4950.00 | 4942.29 | 4949.93 | 42.12 | 208285.80 | 4945.17 2014-01-17 02:13:00 | 4944.92 | 4954.50 | 4944.92 | 4954.50 | 40.92 | 202558.92 | 4950.48 2014-01-17 02:14:00 | 4952.85 | 4954.48 | 4942.60 | 4947.22 | 56.02 | 277140.31 | 4947.17 2014-01-17 02:15:00 | 4950.00 | 4954.50 | 4946.00 | 4946.00 | 47.87 | 236968.32 | 4950.45 2014-01-17 02:16:00 | 4946.00 | 4953.00 | 4946.00 | 4947.75 | 21.08 | 104301.77 | 4948.37 2014-01-17 02:17:00 | 4950.00 | 4953.00 | 4945.28 | 4950.00 | 11.71 | 57930.55 | 4947.52 2014-01-17 02:18:00 | 4952.00 | 4954.00 | 4952.00 | 4954.00 | 2.74 | 13592.29 | 4953.46 2014-01-17 02:19:00 | 4954.00 | 4955.00 | 4954.00 | 4955.00 | 6.91 | 34257.51 | 4954.80 2014-01-17 02:20:00 | 4955.00 | 4955.00 | 4954.99 | 4955.00 | 3.10 | 15345.63 | 4955.00 2014-01-17 02:21:00 | 4953.10 | 4953.10 | 4949.11 | 4949.71 | 1.35 | 6668.15 | 4950.37 2014-01-17 02:22:00 | 4944.46 | 4947.61 | 4944.38 | 4946.80 | 21.12 | 104431.83 | 4945.39 2014-01-17 02:23:00 | 4946.20 | 4949.00 | 4943.40 | 4949.00 | 16.61 | 82124.45 | 4945.17 2014-01-17 02:24:00 | 4950.00 | 4951.67 | 4946.11 | 4949.12 | 50.52 | 250012.25 | 4949.07 2014-01-17 02:25:00 | 4949.22 | 4955.00 | 4948.40 | 4950.00 | 26.14 | 129461.79 | 4952.06 2014-01-17 02:26:00 | 4951.00 | 4954.55 | 4948.01 | 4954.00 | 41.53 | 205688.26 | 4952.76 2014-01-17 02:27:00 | 4953.90 | 4954.00 | 4953.90 | 4954.00 | 35.28 | 174767.04 | 4954.00 2014-01-17 02:28:00 | 4954.00 | 4954.00 | 4946.58 | 4954.00 | 41.82 | 207112.50 | 4952.00 2014-01-17 02:29:00 | 4949.07 | 4953.28 | 4940.01 | 4950.00 | 26.63 | 131774.72 | 4948.73 2014-01-17 02:30:00 | 4950.00 | 4953.98 | 4944.27 | 4948.58 | 30.46 | 150700.70 | 4947.50 2014-01-17 02:31:00 | 4946.52 | 4949.83 | 4945.26 | 4948.71 | 56.55 | 279742.19 | 4947.07 2014-01-17 02:32:00 | 4950.00 | 4953.98 | 4946.10 | 4952.00 | 36.85 | 182332.66 | 4947.83 2014-01-17 02:33:00 | 4947.80 | 4951.40 | 4946.62 | 4949.13 | 10.33 | 51137.41 | 4948.94 2014-01-17 02:34:00 | 4948.97 | 4951.90 | 4946.04 | 4946.10 | 43.61 | 215792.74 | 4948.58 2014-01-17 02:35:00 | 4947.82 | 4950.91 | 4944.10 | 4944.10 | 15.76 | 77952.98 | 4946.57 2014-01-17 02:36:00 | 4943.00 | 4943.00 | 4932.00 | 4932.00 | 13.42 | 66269.31 | 4939.20 2014-01-17 02:37:00 | 4942.00 | 4944.00 | 4933.00 | 4942.21 | 26.61 | 131409.27 | 4938.71 2014-01-17 02:38:00 | 4940.92 | 4946.00 | 4936.00 | 4946.00 | 31.65 | 156338.28 | 4939.29 2014-01-17 02:39:00 | 4943.25 | 4946.00 | 4933.95 | 4942.00 | 101.24 | 500320.36 | 4941.87 2014-01-17 02:40:00 | 4940.60 | 4943.05 | 4936.00 | 4936.00 | 60.67 | 299610.48 | 4938.44 2014-01-17 02:41:00 | 4936.10 | 4940.00 | 4936.10 | 4936.84 | 20.28 | 100127.70 | 4937.75 2014-01-17 02:42:00 | 4936.10 | 4939.62 | 4935.55 | 4935.55 | 16.73 | 82591.14 | 4937.00 2014-01-17 02:43:00 | 4936.00 | 4936.00 | 4935.00 | 4935.00 | 13.49 | 66573.52 | 4935.03 2014-01-17 02:44:00 | 4934.80 | 4935.00 | 4932.00 | 4935.00 | 28.92 | 142717.85 | 4934.92 2014-01-17 02:45:00 | 4935.00 | 4935.00 | 4931.00 | 4932.84 | 56.21 | 277274.31 | 4932.92 2014-01-17 02:46:00 | 4935.00 | 4935.00 | 4928.00 | 4928.00 | 11.40 | 56260.95 | 4933.87 2014-01-17 02:47:00 | 4929.95 | 4930.00 | 4925.00 | 4927.77 | 53.43 | 263262.06 | 4927.69 2014-01-17 02:48:00 | 4926.81 | 4929.90 | 4916.31 | 4917.00 | 29.84 | 146901.04 | 4923.29 2014-01-17 02:49:00 | 4927.00 | 4929.90 | 4920.00 | 4929.90 | 60.64 | 298574.31 | 4924.04 2014-01-17 02:50:00 | 4925.32 | 4929.90 | 4920.00 | 4925.13 | 34.91 | 171979.62 | 4926.65 2014-01-17 02:51:00 | 4929.00 | 4934.91 | 4925.02 | 4934.00 | 46.24 | 227932.63 | 4929.23 2014-01-17 02:52:00 | 4927.10 | 4934.98 | 4927.10 | 4933.44 | 9.45 | 46585.53 | 4932.29 2014-01-17 02:53:00 | 4934.32 | 4935.00 | 4930.00 | 4930.00 | 50.79 | 250532.20 | 4932.61 2014-01-17 02:54:00 | 4926.71 | 4933.82 | 4925.41 | 4926.87 | 116.19 | 572670.02 | 4928.78 2014-01-17 02:55:00 | 4929.00 | 4930.00 | 4925.22 | 4928.80 | 45.21 | 222761.20 | 4927.04 2014-01-17 02:56:00 | 4927.43 | 4932.73 | 4926.60 | 4932.73 | 71.27 | 351323.66 | 4929.41 2014-01-17 02:57:00 | 4932.18 | 4934.99 | 4928.24 | 4931.63 | 122.31 | 603232.53 | 4931.84 2014-01-17 02:58:00 | 4933.96 | 4936.22 | 4931.81 | 4935.62 | 49.28 | 243190.49 | 4934.67 2014-01-17 02:59:00 | 4936.66 | 4939.00 | 4935.00 | 4939.00 | 66.54 | 328470.42 | 4936.66 2014-01-17 03:00:00 | 4927.20 | 4937.02 | 4927.20 | 4935.95 | 45.44 | 224139.39 | 4933.08 2014-01-17 03:01:00 | 4932.21 | 4936.00 | 4931.13 | 4936.00 | 42.25 | 208471.88 | 4934.13 2014-01-17 03:02:00 | 4934.00 | 4935.81 | 4926.13 | 4935.81 | 76.48 | 377264.59 | 4932.66 2014-01-17 03:03:00 | 4936.00 | 4939.00 | 4933.67 | 4938.00 | 10.03 | 49531.90 | 4936.90 2014-01-17 03:04:00 | 4938.00 | 4940.00 | 4935.00 | 4938.40 | 6.05 | 29885.29 | 4938.90 2014-01-17 03:05:00 | 4936.10 | 4939.59 | 4932.89 | 4936.55 | 53.67 | 264969.63 | 4937.02 2014-01-17 03:06:00 | 4935.03 | 4939.57 | 4932.11 | 4936.66 | 51.98 | 256515.44 | 4934.79 2014-01-17 03:07:00 | 4932.11 | 4937.90 | 4930.11 | 4930.60 | 40.58 | 200160.13 | 4932.85 2014-01-17 03:08:00 | 4933.22 | 4934.84 | 4928.50 | 4934.84 | 51.31 | 253084.22 | 4932.07 2014-01-17 03:09:00 | 4933.44 | 4933.44 | 4925.00 | 4925.23 | 68.47 | 337491.05 | 4929.25 2014-01-17 03:10:00 | 4920.00 | 4938.00 | 4918.35 | 4928.80 | 74.31 | 365970.64 | 4925.25 2014-01-17 03:11:00 | 4923.13 | 4932.64 | 4919.08 | 4923.54 | 48.74 | 240092.96 | 4926.30 2014-01-17 03:12:00 | 4922.00 | 4930.62 | 4916.00 | 4927.05 | 22.72 | 111819.38 | 4920.76 2014-01-17 03:13:00 | 4918.00 | 4920.00 | 4915.02 | 4915.62 | 16.65 | 81843.98 | 4915.85 2014-01-17 03:14:00 | 4915.97 | 4919.00 | 4915.17 | 4919.00 | 51.17 | 251636.91 | 4917.28 2014-01-17 03:15:00 | 4917.00 | 4919.00 | 4916.20 | 4916.20 | 13.86 | 68127.41 | 4916.46 2014-01-17 03:16:00 | 4918.60 | 4920.00 | 4916.50 | 4917.89 | 36.94 | 181658.42 | 4918.19 2014-01-17 03:17:00 | 4916.50 | 4916.50 | 4911.00 | 4911.00 | 6.07 | 29839.48 | 4913.47 2014-01-17 03:18:00 | 4911.00 | 4912.00 | 4910.00 | 4912.00 | 14.26 | 70019.92 | 4911.27 2014-01-17 03:19:00 | 4910.00 | 4910.01 | 4903.99 | 4905.00 | 38.69 | 189898.26 | 4907.69 2014-01-17 03:20:00 | 4905.10 | 4910.00 | 4905.00 | 4908.65 | 57.57 | 282552.77 | 4908.33 2014-01-17 03:21:00 | 4908.95 | 4912.00 | 4906.04 | 4912.00 | 10.69 | 52484.27 | 4908.74 2014-01-17 03:22:00 | 4912.00 | 4925.00 | 4912.00 | 4912.74 | 28.13 | 138207.73 | 4913.88 2014-01-17 03:23:00 | 4913.00 | 4918.97 | 4910.20 | 4911.00 | 53.93 | 265044.79 | 4915.06 2014-01-17 03:24:00 | 4912.00 | 4918.00 | 4912.00 | 4915.50 | 48.83 | 239990.74 | 4915.02 2014-01-17 03:25:00 | 4913.00 | 4916.37 | 4912.00 | 4913.00 | 45.45 | 223339.67 | 4914.50 2014-01-17 03:26:00 | 4913.00 | 4917.00 | 4912.00 | 4913.00 | 40.02 | 196645.35 | 4914.05 2014-01-17 03:27:00 | 4913.00 | 4917.00 | 4910.00 | 4910.00 | 7.59 | 37292.91 | 4910.84 2014-01-17 03:28:00 | 4910.00 | 4910.00 | 4902.00 | 4902.00 | 53.90 | 264466.61 | 4906.89 2014-01-17 03:29:00 | 4901.50 | 4901.60 | 4898.99 | 4898.99 | 54.26 | 265882.36 | 4899.97 2014-01-17 03:30:00 | 4896.49 | 4898.00 | 4890.10 | 4894.15 | 50.43 | 246747.16 | 4892.86 2014-01-17 03:31:00 | 4896.89 | 4896.89 | 4891.00 | 4892.00 | 41.58 | 203488.89 | 4894.50 2014-01-17 03:32:00 | 4894.00 | 4894.00 | 4893.00 | 4894.00 | 1.15 | 5608.35 | 4893.85 2014-01-17 03:33:00 | 4894.00 | 4894.00 | 4888.89 | 4890.00 | 53.47 | 261477.03 | 4890.53 2014-01-17 03:34:00 | 4894.00 | 4897.43 | 4893.00 | 4895.85 | 5.12 | 25049.00 | 4895.25 2014-01-17 03:35:00 | 4898.00 | 4898.00 | 4897.00 | 4897.00 | 4.48 | 21956.25 | 4897.67 2014-01-17 03:36:00 | 4897.00 | 4898.00 | 4889.40 | 4890.87 | 41.89 | 204953.51 | 4892.43 2014-01-17 03:37:00 | 4893.53 | 4896.55 | 4889.00 | 4889.00 | 69.54 | 340231.89 | 4892.40 2014-01-17 03:38:00 | 4888.88 | 4899.00 | 4885.00 | 4889.00 | 22.46 | 109787.56 | 4888.57 2014-01-17 03:39:00 | 4889.00 | 4889.89 | 4885.07 | 4887.70 | 79.41 | 388167.38 | 4887.90 2014-01-17 03:40:00 | 4889.00 | 4889.89 | 4884.00 | 4884.00 | 19.98 | 97643.67 | 4886.58 2014-01-17 03:41:00 | 4881.10 | 4884.00 | 4875.00 | 4882.00 | 39.25 | 191535.30 | 4880.25 2014-01-17 03:42:00 | 4882.29 | 4884.17 | 4879.72 | 4884.17 | 37.84 | 184751.61 | 4882.06 2014-01-17 03:43:00 | 4883.00 | 4886.27 | 4882.00 | 4882.00 | 21.69 | 105904.13 | 4883.53 2014-01-17 03:44:00 | 4886.01 | 4886.50 | 4876.00 | 4876.00 | 39.27 | 191652.40 | 4881.00 2014-01-17 03:45:00 | 4880.00 | 4880.00 | 4874.00 | 4879.90 | 45.45 | 221652.70 | 4877.28 2014-01-17 03:46:00 | 4870.10 | 4870.10 | 4867.00 | 4869.00 | 15.85 | 77196.54 | 4869.22 2014-01-17 03:47:00 | 4868.00 | 4869.00 | 4866.50 | 4869.00 | 25.31 | 123213.13 | 4868.74 2014-01-17 03:48:00 | 4869.00 | 4873.00 | 4868.00 | 4870.00 | 17.46 | 85002.16 | 4869.51 2014-01-17 03:49:00 | 4870.00 | 4875.00 | 4868.99 | 4870.00 | 19.00 | 92536.86 | 4870.36 2014-01-17 03:50:00 | 4870.00 | 4878.00 | 4870.00 | 4871.00 | 59.69 | 290779.17 | 4871.65 2014-01-17 03:51:00 | 4877.00 | 4878.00 | 4872.00 | 4874.27 | 80.63 | 393114.93 | 4875.42 2014-01-17 03:52:00 | 4875.07 | 4877.00 | 4870.00 | 4873.00 | 70.92 | 345650.71 | 4873.67 2014-01-17 03:53:00 | 4875.40 | 4878.00 | 4870.00 | 4873.77 | 70.02 | 341377.86 | 4875.43 2014-01-17 03:54:00 | 4876.26 | 4877.00 | 4871.00 | 4875.00 | 78.15 | 380902.42 | 4874.12 2014-01-17 03:55:00 | 4875.00 | 4876.00 | 4871.00 | 4875.00 | 16.42 | 80023.90 | 4874.16 2014-01-17 03:56:00 | 4872.00 | 4876.00 | 4871.00 | 4875.00 | 63.52 | 309543.58 | 4873.24 2014-01-17 03:57:00 | 4872.30 | 4876.80 | 4872.30 | 4876.80 | 23.52 | 114652.35 | 4875.09 2014-01-17 03:58:00 | 4876.80 | 4876.80 | 4872.30 | 4874.63 | 99.51 | 485090.87 | 4874.80 2014-01-17 03:59:00 | 4874.00 | 4874.00 | 4872.30 | 4873.10 | 12.16 | 59276.49 | 4873.11 2014-01-17 04:00:00 | 4875.00 | 4875.00 | 4870.00 | 4870.00 | 23.17 | 112865.77 | 4872.04 2014-01-17 04:01:00 | 4870.00 | 4871.00 | 4868.99 | 4868.99 | 4.06 | 19777.90 | 4870.20 2014-01-17 04:02:00 | 4868.99 | 4871.00 | 4866.17 | 4866.17 | 10.55 | 51368.73 | 4870.00 2014-01-17 04:03:00 | 4866.00 | 4868.79 | 4866.00 | 4866.01 | 12.09 | 58838.95 | 4866.34 2014-01-17 04:04:00 | 4866.01 | 4866.02 | 4855.00 | 4865.90 | 65.20 | 316964.63 | 4861.20 2014-01-17 04:05:00 | 4857.50 | 4860.00 | 4850.00 | 4851.00 | 42.20 | 204761.83 | 4852.06 2014-01-17 04:06:00 | 4854.00 | 4854.00 | 4849.00 | 4849.00 | 23.36 | 113316.12 | 4850.45 2014-01-17 04:07:00 | 4848.99 | 4848.99 | 4840.00 | 4843.00 | 21.66 | 104949.94 | 4844.66 2014-01-17 04:08:00 | 4843.01 | 4848.00 | 4840.01 | 4848.00 | 36.33 | 176041.95 | 4845.50 2014-01-17 04:09:00 | 4843.00 | 4846.00 | 4840.01 | 4840.01 | 19.86 | 96152.89 | 4841.78 2014-01-17 04:10:00 | 4840.01 | 4845.00 | 4830.00 | 4831.00 | 55.69 | 269339.08 | 4836.14 2014-01-17 04:11:00 | 4835.00 | 4836.00 | 4831.00 | 4831.00 | 14.33 | 69267.04 | 4832.36 2014-01-17 04:12:00 | 4831.00 | 4840.00 | 4829.11 | 4830.00 | 45.50 | 219876.58 | 4832.24 2014-01-17 04:13:00 | 4836.00 | 4843.49 | 4836.00 | 4840.00 | 16.21 | 78484.83 | 4842.65 2014-01-17 04:14:00 | 4840.00 | 4842.00 | 4840.00 | 4842.00 | 4.39 | 21263.69 | 4840.36 2014-01-17 04:15:00 | 4845.00 | 4848.00 | 4845.00 | 4848.00 | 22.22 | 107671.61 | 4845.27 2014-01-17 04:16:00 | 4849.00 | 4860.00 | 4848.00 | 4850.00 | 14.68 | 71216.30 | 4851.25 2014-01-17 04:17:00 | 4850.10 | 4853.30 | 4842.00 | 4842.30 | 22.61 | 109581.32 | 4847.44 2014-01-17 04:18:00 | 4850.00 | 4852.10 | 4843.25 | 4851.00 | 52.98 | 256860.18 | 4848.16 2014-01-17 04:19:00 | 4851.00 | 4851.00 | 4845.10 | 4845.10 | 23.52 | 113974.54 | 4846.47 2014-01-17 04:20:00 | 4845.10 | 4850.00 | 4840.00 | 4840.00 | 30.46 | 147473.77 | 4840.92 2014-01-17 04:21:00 | 4840.00 | 4846.52 | 4840.00 | 4840.00 | 53.79 | 260512.94 | 4843.15 2014-01-17 04:22:00 | 4840.00 | 4844.00 | 4840.00 | 4840.00 | 5.39 | 26097.57 | 4840.05 2014-01-17 04:23:00 | 4840.00 | 4843.40 | 4840.00 | 4840.00 | 12.48 | 60425.13 | 4840.59 2014-01-17 04:24:00 | 4840.00 | 4840.00 | 4836.26 | 4837.00 | 20.95 | 101353.63 | 4837.42 2014-01-17 04:25:00 | 4840.00 | 4840.00 | 4830.01 | 4830.01 | 53.24 | 257324.71 | 4833.39 2014-01-17 04:26:00 | 4834.00 | 4835.00 | 4830.00 | 4830.00 | 66.32 | 320388.90 | 4830.95 2014-01-17 04:27:00 | 4829.00 | 4830.00 | 4821.00 | 4821.00 | 41.10 | 198306.46 | 4825.56 2014-01-17 04:28:00 | 4821.00 | 4829.00 | 4821.00 | 4824.00 | 17.56 | 84776.07 | 4826.69 2014-01-17 04:29:00 | 4824.00 | 4829.60 | 4824.00 | 4828.00 | 32.47 | 156714.39 | 4825.99 2014-01-17 04:30:00 | 4828.60 | 4838.00 | 4819.46 | 4819.46 | 42.99 | 207570.76 | 4828.57 2014-01-17 04:31:00 | 4817.00 | 4819.00 | 4811.10 | 4811.10 | 21.07 | 101439.40 | 4814.63 2014-01-17 04:32:00 | 4811.11 | 4811.11 | 4801.10 | 4808.98 | 27.51 | 132263.55 | 4807.31 2014-01-17 04:33:00 | 4808.98 | 4808.98 | 4800.00 | 4800.00 | 64.65 | 310336.93 | 4800.63 2014-01-17 04:34:00 | 4800.00 | 4804.00 | 4799.96 | 4804.00 | 88.87 | 426626.23 | 4800.46 2014-01-17 04:35:00 | 4803.00 | 4819.00 | 4803.00 | 4819.00 | 25.20 | 121286.06 | 4813.13 2014-01-17 04:36:00 | 4815.10 | 4818.60 | 4811.09 | 4813.30 | 26.09 | 125578.78 | 4814.03 2014-01-17 04:37:00 | 4816.90 | 4817.50 | 4813.00 | 4815.34 | 12.18 | 58620.27 | 4814.81 2014-01-17 04:38:00 | 4817.40 | 4817.40 | 4812.00 | 4815.00 | 15.88 | 76464.92 | 4814.26 2014-01-17 04:39:00 | 4815.00 | 4818.96 | 4813.10 | 4818.96 | 4.98 | 23980.35 | 4815.33 2014-01-17 04:40:00 | 4820.00 | 4830.00 | 4820.00 | 4822.95 | 36.19 | 174681.99 | 4826.94 2014-01-17 04:41:00 | 4823.10 | 4830.00 | 4822.00 | 4822.00 | 36.98 | 178489.74 | 4826.13 2014-01-17 04:42:00 | 4823.10 | 4830.00 | 4823.00 | 4828.42 | 43.91 | 211967.08 | 4827.09 2014-01-17 04:43:00 | 4829.10 | 4836.10 | 4829.10 | 4835.61 | 6.72 | 32485.61 | 4832.01 2014-01-17 04:44:00 | 4835.62 | 4840.10 | 4825.00 | 4825.00 | 20.84 | 100806.54 | 4836.47 2014-01-17 04:45:00 | 4826.73 | 4833.68 | 4825.00 | 4833.13 | 22.83 | 110228.07 | 4829.27 2014-01-17 04:46:00 | 4831.22 | 4833.99 | 4831.22 | 4832.00 | 3.02 | 14612.68 | 4832.23 2014-01-17 04:47:00 | 4833.99 | 4835.00 | 4833.99 | 4835.00 | 4.13 | 19958.30 | 4834.86 2014-01-17 04:48:00 | 4835.00 | 4851.44 | 4834.50 | 4851.00 | 22.55 | 109224.10 | 4843.43 2014-01-17 04:49:00 | 4851.44 | 4858.00 | 4851.00 | 4853.00 | 23.46 | 113871.16 | 4853.22 2014-01-17 04:50:00 | 4857.00 | 4863.00 | 4851.58 | 4863.00 | 42.08 | 204417.61 | 4857.37 2014-01-17 04:51:00 | 4863.00 | 4879.00 | 4862.50 | 4879.00 | 43.96 | 214284.06 | 4874.63 2014-01-17 04:52:00 | 4870.52 | 4879.98 | 4859.40 | 4864.85 | 64.06 | 312132.82 | 4872.28 2014-01-17 04:53:00 | 4864.85 | 4869.85 | 4851.00 | 4852.00 | 31.63 | 153580.45 | 4855.53 2014-01-17 04:54:00 | 4875.00 | 4875.00 | 4852.00 | 4855.00 | 22.43 | 108940.14 | 4857.11 2014-01-17 04:55:00 | 4854.00 | 4868.00 | 4854.00 | 4861.00 | 32.08 | 155976.02 | 4861.49 2014-01-17 04:56:00 | 4868.00 | 4875.00 | 4865.00 | 4875.00 | 22.62 | 110183.30 | 4872.13 2014-01-17 04:57:00 | 4874.00 | 4878.80 | 4874.00 | 4877.00 | 28.29 | 137966.27 | 4876.17 2014-01-17 04:58:00 | 4874.00 | 4880.00 | 4855.00 | 4870.00 | 51.73 | 252248.53 | 4875.97 2014-01-17 04:59:00 | 4874.00 | 4877.00 | 4871.00 | 4871.10 | 46.76 | 227888.47 | 4873.58 2014-01-17 05:00:00 | 4871.00 | 4871.00 | 4860.00 | 4866.00 | 64.00 | 311454.06 | 4866.70 2014-01-17 05:01:00 | 4860.00 | 4864.00 | 4855.00 | 4863.99 | 23.30 | 113257.31 | 4860.62 2014-01-17 05:02:00 | 4863.99 | 4865.00 | 4856.00 | 4858.01 | 41.81 | 203235.58 | 4861.16 2014-01-17 05:03:00 | 4860.63 | 4861.00 | 4857.01 | 4860.96 | 8.66 | 42093.45 | 4858.99 2014-01-17 05:04:00 | 4863.44 | 4865.00 | 4860.96 | 4864.00 | 34.66 | 168507.60 | 4861.73 2014-01-17 05:05:00 | 4862.30 | 4864.00 | 4855.13 | 4858.00 | 8.97 | 43582.86 | 4859.28 2014-01-17 05:06:00 | 4858.00 | 4859.71 | 4856.28 | 4859.42 | 13.83 | 67204.93 | 4857.95 2014-01-17 05:07:00 | 4860.00 | 4865.00 | 4860.00 | 4865.00 | 9.86 | 47958.26 | 4863.43 2014-01-17 05:08:00 | 4865.00 | 4875.00 | 4865.00 | 4875.00 | 30.06 | 146352.70 | 4869.33 2014-01-17 05:09:00 | 4870.00 | 4871.00 | 4862.00 | 4866.00 | 30.89 | 150297.21 | 4865.25 2014-01-17 05:10:00 | 4862.00 | 4867.00 | 4862.00 | 4867.00 | 10.14 | 49334.34 | 4865.32 2014-01-17 05:11:00 | 4867.00 | 4869.99 | 4857.00 | 4859.00 | 46.78 | 227537.20 | 4864.09 2014-01-17 05:12:00 | 4856.00 | 4864.98 | 4853.00 | 4858.15 | 35.11 | 170523.68 | 4857.39 2014-01-17 05:13:00 | 4856.00 | 4858.00 | 4853.00 | 4855.99 | 8.31 | 40331.71 | 4854.56 2014-01-17 05:14:00 | 4855.99 | 4855.99 | 4840.00 | 4840.00 | 24.53 | 118962.62 | 4849.68 2014-01-17 05:15:00 | 4840.03 | 4849.27 | 4840.00 | 4848.98 | 63.49 | 307576.30 | 4844.41 2014-01-17 05:16:00 | 4844.30 | 4859.42 | 4841.00 | 4846.18 | 26.85 | 130167.98 | 4848.87 2014-01-17 05:17:00 | 4854.33 | 4864.18 | 4851.00 | 4852.00 | 21.85 | 106192.45 | 4859.62 2014-01-17 05:18:00 | 4860.00 | 4860.00 | 4855.47 | 4858.00 | 3.24 | 15716.35 | 4856.72 2014-01-17 05:19:00 | 4859.00 | 4861.20 | 4857.20 | 4860.00 | 9.71 | 47176.39 | 4859.54 2014-01-17 05:20:00 | 4860.00 | 4869.50 | 4860.00 | 4864.72 | 28.82 | 140213.89 | 4865.33 2014-01-17 05:21:00 | 4868.79 | 4869.90 | 4864.72 | 4866.00 | 24.68 | 120139.50 | 4868.48 2014-01-17 05:22:00 | 4866.29 | 4868.00 | 4861.20 | 4861.50 | 28.52 | 138706.75 | 4864.00 2014-01-17 05:23:00 | 4865.96 | 4867.00 | 4862.00 | 4867.00 | 27.85 | 135472.37 | 4865.23 2014-01-17 05:24:00 | 4863.50 | 4866.52 | 4850.01 | 4850.02 | 16.58 | 80583.61 | 4859.70 2014-01-17 05:25:00 | 4850.02 | 4857.76 | 4850.00 | 4851.00 | 17.48 | 84848.75 | 4853.49 2014-01-17 05:26:00 | 4850.59 | 4856.87 | 4850.00 | 4850.00 | 18.04 | 87588.46 | 4854.43 2014-01-17 05:27:00 | 4850.00 | 4854.83 | 4846.08 | 4853.00 | 23.78 | 115353.74 | 4850.67 2014-01-17 05:28:00 | 4848.11 | 4853.00 | 4848.11 | 4850.03 | 14.44 | 70066.19 | 4851.89 2014-01-17 05:29:00 | 4850.10 | 4860.00 | 4850.03 | 4854.37 | 15.10 | 73323.01 | 4855.83 2014-01-17 05:30:00 | 4850.10 | 4859.00 | 4850.10 | 4851.01 | 18.54 | 90076.57 | 4857.71 2014-01-17 05:31:00 | 4852.00 | 4858.00 | 4852.00 | 4852.20 | 3.23 | 15690.82 | 4853.33 2014-01-17 05:32:00 | 4857.65 | 4858.00 | 4852.00 | 4852.00 | 40.89 | 198564.85 | 4856.07 2014-01-17 05:33:00 | 4851.74 | 4855.96 | 4851.10 | 4851.10 | 22.36 | 108502.34 | 4852.52 2014-01-17 05:34:00 | 4852.40 | 4854.95 | 4850.76 | 4852.00 | 35.81 | 173759.79 | 4851.86 2014-01-17 05:35:00 | 4852.00 | 4852.00 | 4852.00 | 4852.00 | 2.00 | 9704.00 | 4852.00 2014-01-17 05:36:00 | 4850.04 | 4850.05 | 4850.03 | 4850.05 | 3.36 | 16300.99 | 4850.04 2014-01-17 05:37:00 | 4851.00 | 4851.00 | 4840.00 | 4847.00 | 23.14 | 112132.52 | 4846.88 2014-01-17 05:38:00 | 4850.00 | 4850.00 | 4841.11 | 4845.19 | 38.53 | 186704.96 | 4846.08 2014-01-17 05:39:00 | 4846.73 | 4847.71 | 4843.00 | 4843.00 | 16.06 | 77836.86 | 4846.03 2014-01-17 05:40:00 | 4843.78 | 4849.96 | 4840.00 | 4840.63 | 45.51 | 220324.67 | 4841.34 2014-01-17 05:41:00 | 4840.01 | 4849.06 | 4835.77 | 4840.00 | 24.74 | 119762.86 | 4840.66 2014-01-17 05:42:00 | 4840.11 | 4846.90 | 4840.00 | 4840.01 | 11.27 | 54609.77 | 4844.30 2014-01-17 05:43:00 | 4840.01 | 4844.75 | 4840.00 | 4840.00 | 54.50 | 263851.70 | 4841.49 2014-01-17 05:44:00 | 4840.00 | 4847.71 | 4840.00 | 4840.00 | 52.85 | 255883.60 | 4842.15 2014-01-17 05:45:00 | 4840.00 | 4844.81 | 4840.00 | 4840.00 | 31.24 | 151229.92 | 4840.91 2014-01-17 05:46:00 | 4840.01 | 4847.96 | 4835.00 | 4835.00 | 34.89 | 168888.65 | 4841.02 2014-01-17 05:47:00 | 4835.00 | 4835.00 | 4830.00 | 4830.04 | 6.02 | 29091.12 | 4831.61 2014-01-17 05:48:00 | 4836.98 | 4840.00 | 4836.00 | 4840.00 | 36.45 | 176359.55 | 4838.13 2014-01-17 05:49:00 | 4836.02 | 4844.89 | 4836.00 | 4841.09 | 23.01 | 111340.96 | 4837.97 2014-01-17 05:50:00 | 4841.55 | 4843.21 | 4837.81 | 4842.00 | 13.62 | 65929.42 | 4840.63 2014-01-17 05:51:00 | 4841.00 | 4845.71 | 4841.00 | 4845.71 | 23.61 | 114340.08 | 4843.69 2014-01-17 05:52:00 | 4845.99 | 4847.20 | 4840.18 | 4846.60 | 11.60 | 56187.25 | 4842.89 2014-01-17 05:53:00 | 4847.96 | 4849.95 | 4844.80 | 4845.30 | 8.48 | 41105.15 | 4847.31 2014-01-17 05:54:00 | 4842.00 | 4845.94 | 4842.00 | 4843.52 | 53.63 | 259792.07 | 4844.16 2014-01-17 05:55:00 | 4846.00 | 4848.01 | 4846.00 | 4848.00 | 0.22 | 1081.09 | 4847.96 2014-01-17 05:56:00 | 4843.51 | 4843.51 | 4833.60 | 4839.88 | 38.84 | 187929.19 | 4838.17 2014-01-17 05:57:00 | 4841.00 | 4846.22 | 4834.16 | 4845.77 | 15.66 | 75816.78 | 4842.67 2014-01-17 05:58:00 | 4843.20 | 4848.00 | 4830.03 | 4848.00 | 23.89 | 115736.80 | 4844.37 2014-01-17 05:59:00 | 4845.73 | 4847.11 | 4831.05 | 4839.32 | 26.26 | 127007.64 | 4837.46 2014-01-17 06:00:00 | 4837.76 | 4842.73 | 4834.08 | 4836.03 | 37.49 | 181404.12 | 4838.09 2014-01-17 06:01:00 | 4842.98 | 4842.98 | 4836.01 | 4838.10 | 54.90 | 265615.58 | 4838.52 2014-01-17 06:02:00 | 4837.71 | 4844.26 | 4837.71 | 4844.26 | 7.15 | 34608.34 | 4841.68 2014-01-17 06:03:00 | 4841.42 | 4845.61 | 4838.10 | 4843.38 | 75.67 | 366405.39 | 4841.96 2014-01-17 06:04:00 | 4840.00 | 4845.95 | 4840.00 | 4843.65 | 26.38 | 127775.82 | 4843.11 2014-01-17 06:05:00 | 4840.50 | 4844.63 | 4840.50 | 4841.00 | 34.67 | 167924.04 | 4842.94 2014-01-17 06:06:00 | 4841.00 | 4845.00 | 4841.00 | 4845.00 | 27.83 | 134742.85 | 4842.51 2014-01-17 06:07:00 | 4844.99 | 4845.00 | 4842.01 | 4842.01 | 2.82 | 13648.18 | 4844.94 2014-01-17 06:08:00 | 4842.01 | 4845.00 | 4842.00 | 4845.00 | 13.13 | 63584.48 | 4843.42 2014-01-17 06:09:00 | 4842.01 | 4842.10 | 4842.00 | 4842.00 | 8.05 | 38992.81 | 4842.02 2014-01-17 06:10:00 | 4843.50 | 4843.50 | 4843.50 | 4843.50 | 0.57 | 2760.80 | 4843.50 2014-01-17 06:11:00 | 4843.50 | 4847.88 | 4842.01 | 4847.88 | 21.47 | 104045.04 | 4845.16 2014-01-17 06:12:00 | 4847.88 | 4852.56 | 4845.61 | 4850.00 | 25.55 | 123894.61 | 4849.48 2014-01-17 06:13:00 | 4849.60 | 4849.60 | 4842.00 | 4845.80 | 7.04 | 34117.33 | 4844.83 2014-01-17 06:14:00 | 4846.00 | 4850.00 | 4846.00 | 4850.00 | 13.61 | 65993.94 | 4849.64 2014-01-17 06:15:00 | 4850.00 | 4868.00 | 4849.00 | 4868.00 | 24.78 | 120243.92 | 4852.46 2014-01-17 06:16:00 | 4868.00 | 4868.00 | 4856.40 | 4864.84 | 19.72 | 95847.32 | 4860.17 2014-01-17 06:17:00 | 4860.00 | 4860.00 | 4850.00 | 4855.50 | 33.63 | 163359.18 | 4857.98 2014-01-17 06:18:00 | 4856.00 | 4864.97 | 4855.50 | 4855.50 | 88.84 | 431632.33 | 4858.70 2014-01-17 06:19:00 | 4855.49 | 4864.00 | 4855.00 | 4860.76 | 34.45 | 167411.42 | 4859.27 2014-01-17 06:20:00 | 4860.00 | 4868.00 | 4860.00 | 4861.60 | 39.98 | 194474.27 | 4863.80 2014-01-17 06:21:00 | 4861.60 | 4865.00 | 4860.88 | 4862.60 | 34.43 | 167396.91 | 4862.23 2014-01-17 06:22:00 | 4862.00 | 4864.00 | 4861.99 | 4862.00 | 4.96 | 24129.57 | 4862.87 2014-01-17 06:23:00 | 4862.40 | 4865.00 | 4861.99 | 4864.99 | 9.88 | 48066.78 | 4864.07 2014-01-17 06:24:00 | 4864.99 | 4872.00 | 4863.50 | 4867.60 | 46.30 | 225317.38 | 4866.26 2014-01-17 06:25:00 | 4868.80 | 4871.00 | 4867.00 | 4870.00 | 12.19 | 59348.42 | 4869.01 2014-01-17 06:26:00 | 4868.00 | 4868.80 | 4864.10 | 4864.10 | 14.44 | 70285.14 | 4867.39 2014-01-17 06:27:00 | 4864.10 | 4869.77 | 4864.00 | 4865.00 | 45.84 | 223120.94 | 4867.60 2014-01-17 06:28:00 | 4865.00 | 4869.66 | 4864.96 | 4869.00 | 37.53 | 182667.10 | 4867.36 2014-01-17 06:29:00 | 4867.40 | 4867.40 | 4864.96 | 4866.00 | 3.50 | 17033.82 | 4865.42 2014-01-17 06:30:00 | . | . | . | . | . | . | . 2014-01-17 06:31:00 | 4864.96 | 4864.96 | 4864.96 | 4864.96 | 0.08 | 389.20 | 4864.96 2014-01-17 06:32:00 | 4864.36 | 4865.85 | 4864.00 | 4864.00 | 1.92 | 9346.11 | 4865.23 2014-01-17 06:33:00 | 4864.00 | 4869.96 | 4860.00 | 4860.03 | 30.74 | 149553.82 | 4865.75 2014-01-17 06:34:00 | 4860.03 | 4863.90 | 4860.00 | 4862.85 | 24.23 | 117781.69 | 4861.99 2014-01-17 06:35:00 | 4863.88 | 4869.89 | 4860.10 | 4862.01 | 41.07 | 199784.34 | 4864.37 2014-01-17 06:36:00 | 4862.57 | 4868.61 | 4860.50 | 4864.39 | 20.05 | 97516.18 | 4864.38 2014-01-17 06:37:00 | 4860.50 | 4865.99 | 4860.50 | 4860.50 | 44.11 | 214549.96 | 4863.98 2014-01-17 06:38:00 | 4860.50 | 4866.45 | 4860.50 | 4866.45 | 28.90 | 140554.20 | 4862.79 2014-01-17 06:39:00 | 4861.58 | 4867.65 | 4860.50 | 4866.57 | 105.01 | 510759.95 | 4864.01 2014-01-17 06:40:00 | 4866.00 | 4866.22 | 4863.53 | 4865.37 | 8.36 | 40691.80 | 4865.11 2014-01-17 06:41:00 | 4866.50 | 4866.80 | 4863.00 | 4865.00 | 58.15 | 282916.81 | 4865.21 2014-01-17 06:42:00 | 4865.00 | 4866.80 | 4864.00 | 4865.10 | 2.55 | 12406.89 | 4865.45 2014-01-17 06:43:00 | 4866.80 | 4866.80 | 4865.10 | 4865.36 | 6.18 | 30069.41 | 4865.60 2014-01-17 06:44:00 | 4865.58 | 4870.00 | 4865.10 | 4868.18 | 13.91 | 67695.42 | 4867.72 2014-01-17 06:45:00 | 4868.62 | 4869.95 | 4865.69 | 4868.94 | 20.41 | 99388.74 | 4868.89 2014-01-17 06:46:00 | 4869.95 | 4870.00 | 4866.00 | 4866.84 | 4.03 | 19597.03 | 4867.62 2014-01-17 06:47:00 | 4865.69 | 4870.00 | 4865.67 | 4870.00 | 14.03 | 68291.18 | 4867.51 2014-01-17 06:48:00 | 4872.00 | 4874.96 | 4869.96 | 4874.21 | 7.68 | 37436.63 | 4873.29 2014-01-17 06:49:00 | 4870.00 | 4874.74 | 4866.03 | 4869.33 | 72.98 | 355378.97 | 4869.61 2014-01-17 06:50:00 | 4874.57 | 4880.00 | 4868.11 | 4880.00 | 73.17 | 356743.40 | 4875.61 2014-01-17 06:51:00 | 4882.99 | 4891.94 | 4881.00 | 4891.94 | 18.71 | 91374.42 | 4884.77 2014-01-17 06:52:00 | 4888.60 | 4899.00 | 4888.42 | 4897.21 | 39.74 | 194544.22 | 4895.06 2014-01-17 06:53:00 | 4900.00 | 4900.00 | 4882.47 | 4885.00 | 71.11 | 348006.50 | 4894.12 2014-01-17 06:54:00 | 4884.50 | 4884.73 | 4871.34 | 4883.57 | 56.51 | 275781.24 | 4880.05 2014-01-17 06:55:00 | 4880.00 | 4883.00 | 4880.00 | 4883.00 | 2.02 | 9878.84 | 4880.85 2014-01-17 06:56:00 | 4883.00 | 4883.00 | 4873.00 | 4879.00 | 27.52 | 134247.84 | 4878.19 2014-01-17 06:57:00 | 4876.94 | 4879.00 | 4871.00 | 4873.00 | 19.50 | 95071.83 | 4874.98 2014-01-17 06:58:00 | 4873.00 | 4873.00 | 4872.00 | 4873.00 | 57.08 | 278128.35 | 4872.95 2014-01-17 06:59:00 | 4873.00 | 4873.00 | 4869.99 | 4873.00 | 25.67 | 125081.98 | 4871.93 2014-01-17 07:00:00 | 4873.00 | 4873.00 | 4868.25 | 4873.00 | 55.21 | 268887.89 | 4870.01 2014-01-17 07:01:00 | 4873.00 | 4873.00 | 4869.20 | 4873.00 | 54.87 | 267308.27 | 4871.31 2014-01-17 07:02:00 | 4873.00 | 4873.00 | 4869.71 | 4873.00 | 29.67 | 144556.05 | 4872.29 2014-01-17 07:03:00 | 4873.00 | 4873.00 | 4870.00 | 4870.00 | 3.14 | 15276.73 | 4871.41 2014-01-17 07:04:00 | 4872.99 | 4872.99 | 4869.52 | 4871.60 | 70.19 | 341932.73 | 4871.25 2014-01-17 07:05:00 | 4870.00 | 4871.62 | 4866.00 | 4868.15 | 59.38 | 289057.03 | 4868.16 2014-01-17 07:06:00 | 4868.17 | 4870.75 | 4866.00 | 4866.01 | 25.22 | 122778.20 | 4867.71 2014-01-17 07:07:00 | 4866.01 | 4869.49 | 4866.01 | 4867.00 | 39.11 | 190343.71 | 4867.38 2014-01-17 07:08:00 | 4867.00 | 4870.00 | 4867.00 | 4870.00 | 1.42 | 6914.92 | 4869.66 2014-01-17 07:09:00 | 4869.40 | 4870.00 | 4867.00 | 4870.00 | 6.65 | 32386.11 | 4869.36 2014-01-17 07:10:00 | 4870.00 | 4880.00 | 4870.00 | 4870.00 | 44.65 | 217594.91 | 4873.89 2014-01-17 07:11:00 | 4871.00 | 4876.99 | 4871.00 | 4871.10 | 24.34 | 118589.28 | 4871.80 2014-01-17 07:12:00 | 4871.10 | 4874.58 | 4871.10 | 4871.10 | 7.64 | 37228.47 | 4872.84 2014-01-17 07:13:00 | 4874.00 | 4874.00 | 4871.80 | 4872.07 | 8.07 | 39332.84 | 4872.15 2014-01-17 07:14:00 | 4875.32 | 4876.42 | 4871.70 | 4875.16 | 69.63 | 339382.31 | 4874.36 2014-01-17 07:15:00 | 4874.25 | 4880.00 | 4873.00 | 4878.90 | 17.02 | 82985.47 | 4875.76 2014-01-17 07:16:00 | 4878.60 | 4880.00 | 4875.04 | 4879.00 | 21.57 | 105235.60 | 4877.89 2014-01-17 07:17:00 | 4879.00 | 4880.10 | 4879.00 | 4880.00 | 4.83 | 23563.56 | 4879.59 2014-01-17 07:18:00 | 4879.97 | 4882.00 | 4877.00 | 4882.00 | 11.21 | 54693.26 | 4879.41 2014-01-17 07:19:00 | 4882.00 | 4885.19 | 4881.99 | 4884.00 | 4.02 | 19629.32 | 4882.91 2014-01-17 07:20:00 | 4883.00 | 4892.90 | 4883.00 | 4892.00 | 55.25 | 269943.34 | 4886.12 2014-01-17 07:21:00 | 4889.85 | 4890.60 | 4887.00 | 4889.00 | 27.18 | 132890.67 | 4889.10 2014-01-17 07:22:00 | 4889.00 | 4893.00 | 4887.40 | 4893.00 | 59.02 | 288633.96 | 4890.19 2014-01-17 07:23:00 | 4890.00 | 4893.00 | 4888.00 | 4888.00 | 13.95 | 68237.93 | 4891.61 2014-01-17 07:24:00 | 4888.00 | 4890.21 | 4885.00 | 4890.21 | 12.59 | 61515.19 | 4887.59 2014-01-17 07:25:00 | 4890.21 | 4893.00 | 4884.00 | 4889.17 | 48.73 | 238179.82 | 4888.05 2014-01-17 07:26:00 | 4888.28 | 4893.00 | 4888.28 | 4891.00 | 73.82 | 361065.82 | 4891.17 2014-01-17 07:27:00 | 4892.92 | 4893.00 | 4887.00 | 4887.60 | 79.47 | 388640.78 | 4890.35 2014-01-17 07:28:00 | 4889.60 | 4891.55 | 4887.00 | 4887.00 | 30.53 | 149288.02 | 4890.20 2014-01-17 07:29:00 | 4887.00 | 4888.20 | 4887.00 | 4888.20 | 0.13 | 635.36 | 4887.37 2014-01-17 07:30:00 | 4888.20 | 4888.20 | 4886.00 | 4886.00 | 2.60 | 12707.72 | 4887.58 2014-01-17 07:31:00 | 4886.00 | 4888.00 | 4885.00 | 4888.00 | 6.96 | 33991.66 | 4886.67 2014-01-17 07:32:00 | 4888.00 | 4890.00 | 4887.60 | 4888.00 | 9.71 | 47493.21 | 4889.15 2014-01-17 07:33:00 | 4888.60 | 4889.99 | 4888.00 | 4889.99 | 1.21 | 5905.96 | 4889.04 2014-01-17 07:34:00 | 4890.00 | 4900.00 | 4890.00 | 4900.00 | 18.59 | 91048.67 | 4896.67 2014-01-17 07:35:00 | 4900.00 | 4900.00 | 4897.99 | 4900.00 | 15.63 | 76571.49 | 4899.95 2014-01-17 07:36:00 | 4900.00 | 4900.00 | 4894.00 | 4894.00 | 32.40 | 158672.54 | 4897.30 2014-01-17 07:37:00 | 4894.00 | 4898.00 | 4890.00 | 4890.00 | 28.26 | 138225.87 | 4891.22 2014-01-17 07:38:00 | 4898.00 | 4899.00 | 4891.89 | 4899.00 | 90.45 | 442809.52 | 4895.63 2014-01-17 07:39:00 | 4897.00 | 4899.00 | 4896.34 | 4898.00 | 29.47 | 144359.77 | 4898.70 2014-01-17 07:40:00 | 4899.00 | 4900.00 | 4893.44 | 4893.44 | 63.83 | 312600.61 | 4897.24 2014-01-17 07:41:00 | 4898.00 | 4899.90 | 4895.00 | 4899.90 | 35.23 | 172566.14 | 4897.72 2014-01-17 07:42:00 | 4896.50 | 4896.50 | 4896.01 | 4896.01 | 1.82 | 8910.99 | 4896.15 2014-01-17 07:43:00 | 4896.00 | 4896.00 | 4893.00 | 4893.00 | 9.59 | 46956.79 | 4894.90 2014-01-17 07:44:00 | 4893.00 | 4897.00 | 4890.00 | 4891.00 | 33.29 | 162926.16 | 4893.56 2014-01-17 07:45:00 | 4895.00 | 4896.00 | 4891.36 | 4896.00 | 35.20 | 172252.34 | 4893.81 2014-01-17 07:46:00 | 4896.00 | 4898.00 | 4895.50 | 4897.00 | 26.83 | 131390.11 | 4896.95 2014-01-17 07:47:00 | 4895.00 | 4895.00 | 4882.35 | 4883.20 | 101.16 | 494482.07 | 4887.93 2014-01-17 07:48:00 | 4883.20 | 4888.90 | 4883.00 | 4886.71 | 55.90 | 273160.38 | 4886.94 2014-01-17 07:49:00 | 4888.89 | 4888.89 | 4882.50 | 4882.50 | 14.93 | 72918.99 | 4885.04 2014-01-17 07:50:00 | 4882.50 | 4885.37 | 4882.50 | 4882.62 | 12.60 | 61541.68 | 4883.10 2014-01-17 07:51:00 | 4883.14 | 4889.63 | 4882.69 | 4887.23 | 81.39 | 397752.05 | 4886.87 2014-01-17 07:52:00 | 4886.57 | 4894.00 | 4885.09 | 4894.00 | 64.45 | 315081.98 | 4888.71 2014-01-17 07:53:00 | 4891.00 | 4895.00 | 4891.00 | 4894.00 | 44.89 | 219622.60 | 4892.90 2014-01-17 07:54:00 | 4894.00 | 4894.00 | 4890.67 | 4893.40 | 33.17 | 162280.53 | 4891.65 2014-01-17 07:55:00 | 4886.50 | 4888.18 | 4883.00 | 4885.92 | 35.39 | 172855.07 | 4884.71 2014-01-17 07:56:00 | 4885.92 | 4888.28 | 4885.01 | 4885.01 | 49.77 | 243203.98 | 4886.46 2014-01-17 07:57:00 | 4887.00 | 4888.80 | 4885.00 | 4888.79 | 34.45 | 168373.84 | 4886.92 2014-01-17 07:58:00 | 4885.00 | 4886.99 | 4885.00 | 4885.00 | 3.23 | 15788.38 | 4885.02 2014-01-17 07:59:00 | 4886.39 | 4889.00 | 4886.00 | 4888.00 | 3.81 | 18624.10 | 4888.22 2014-01-17 08:00:00 | 4888.00 | 4889.00 | 4888.00 | 4888.00 | 3.06 | 14957.88 | 4888.20 2014-01-17 08:01:00 | 4885.01 | 4887.36 | 4883.01 | 4883.01 | 30.07 | 146915.47 | 4886.43 2014-01-17 08:02:00 | 4883.01 | 4889.20 | 4883.01 | 4888.89 | 101.44 | 495745.77 | 4887.08 2014-01-17 08:03:00 | 4889.00 | 4890.00 | 4885.65 | 4890.00 | 56.56 | 276453.49 | 4887.96 2014-01-17 08:04:00 | 4890.00 | 4894.00 | 4884.04 | 4885.00 | 35.02 | 171201.65 | 4888.82 2014-01-17 08:05:00 | 4890.00 | 4894.00 | 4890.00 | 4894.00 | 5.74 | 28055.20 | 4891.93 2014-01-17 08:06:00 | 4893.00 | 4894.00 | 4891.00 | 4894.00 | 2.55 | 12482.34 | 4893.12 2014-01-17 08:07:00 | 4892.29 | 4892.29 | 4892.10 | 4892.10 | 4.09 | 20009.05 | 4892.19 2014-01-17 08:08:00 | 4893.99 | 4894.80 | 4891.16 | 4894.80 | 11.15 | 54545.53 | 4892.41 2014-01-17 08:09:00 | 4890.08 | 4894.90 | 4890.06 | 4893.49 | 163.28 | 798870.43 | 4892.76 2014-01-17 08:10:00 | 4891.80 | 4895.00 | 4890.60 | 4894.80 | 13.05 | 63852.82 | 4894.44 2014-01-17 08:11:00 | 4890.60 | 4897.00 | 4890.60 | 4894.20 | 5.19 | 25393.61 | 4894.68 2014-01-17 08:12:00 | 4891.00 | 4897.00 | 4891.00 | 4895.72 | 14.95 | 73152.18 | 4894.43 2014-01-17 08:13:00 | 4893.52 | 4896.00 | 4891.10 | 4895.51 | 11.12 | 54448.36 | 4895.55 2014-01-17 08:14:00 | 4897.50 | 4899.24 | 4897.50 | 4898.98 | 5.38 | 26346.54 | 4898.95 2014-01-17 08:15:00 | 4899.90 | 4899.90 | 4898.00 | 4899.90 | 19.70 | 96519.61 | 4899.72 2014-01-17 08:16:00 | 4899.90 | 4900.00 | 4899.90 | 4900.00 | 4.14 | 20285.94 | 4899.99 2014-01-17 08:17:00 | 4900.00 | 4900.00 | 4899.89 | 4900.00 | 75.45 | 369719.70 | 4900.00 2014-01-17 08:18:00 | 4900.00 | 4908.00 | 4900.00 | 4906.00 | 15.51 | 76073.11 | 4904.15 2014-01-17 08:19:00 | 4906.44 | 4913.00 | 4904.54 | 4912.00 | 10.70 | 52517.01 | 4910.43 2014-01-17 08:20:00 | 4913.00 | 4923.00 | 4910.00 | 4922.90 | 39.94 | 196339.54 | 4916.11 2014-01-17 08:21:00 | 4922.90 | 4925.00 | 4922.90 | 4924.80 | 8.09 | 39832.22 | 4924.25 2014-01-17 08:22:00 | 4924.79 | 4924.79 | 4912.26 | 4917.00 | 58.19 | 286064.29 | 4915.87 2014-01-17 08:23:00 | 4916.99 | 4924.00 | 4916.00 | 4917.00 | 24.09 | 118482.75 | 4917.93 2014-01-17 08:24:00 | 4917.30 | 4920.00 | 4912.13 | 4915.05 | 83.65 | 411260.89 | 4916.33 2014-01-17 08:25:00 | 4915.66 | 4923.81 | 4915.66 | 4920.00 | 55.34 | 272317.31 | 4920.80 2014-01-17 08:26:00 | 4920.00 | 4924.50 | 4920.00 | 4924.50 | 5.19 | 25525.72 | 4921.09 2014-01-17 08:27:00 | 4924.00 | 4924.99 | 4917.00 | 4917.00 | 23.79 | 117048.46 | 4921.10 2014-01-17 08:28:00 | 4915.00 | 4920.59 | 4915.00 | 4915.00 | 18.49 | 90917.94 | 4916.08 2014-01-17 08:29:00 | 4915.00 | 4917.00 | 4913.10 | 4914.00 | 28.11 | 138131.51 | 4914.49 2014-01-17 08:30:00 | 4914.00 | 4921.00 | 4914.00 | 4921.00 | 24.49 | 120367.09 | 4914.55 2014-01-17 08:31:00 | 4920.57 | 4923.00 | 4916.03 | 4923.00 | 34.86 | 171446.41 | 4918.42 2014-01-17 08:32:00 | 4919.04 | 4920.00 | 4916.10 | 4920.00 | 30.79 | 151421.52 | 4918.04 2014-01-17 08:33:00 | 4920.00 | 4924.88 | 4918.00 | 4924.88 | 12.34 | 60722.13 | 4920.76 2014-01-17 08:34:00 | 4925.00 | 4932.18 | 4923.15 | 4930.00 | 30.43 | 149903.50 | 4926.82 2014-01-17 08:35:00 | 4931.20 | 4936.30 | 4931.20 | 4936.00 | 25.96 | 128063.51 | 4933.11 2014-01-17 08:36:00 | 4937.36 | 4938.20 | 4933.00 | 4937.60 | 37.86 | 186834.20 | 4934.35 2014-01-17 08:37:00 | 4938.20 | 4939.60 | 4933.00 | 4939.60 | 15.75 | 77688.19 | 4934.15 2014-01-17 08:38:00 | 4940.00 | 4940.00 | 4935.00 | 4935.81 | 1.85 | 9147.88 | 4936.79 2014-01-17 08:39:00 | 4935.80 | 4937.00 | 4933.20 | 4933.20 | 17.69 | 87336.31 | 4936.77 2014-01-17 08:40:00 | 4940.00 | 4942.00 | 4933.00 | 4942.00 | 29.64 | 146324.11 | 4937.04 2014-01-17 08:41:00 | 4942.01 | 4944.00 | 4937.00 | 4938.00 | 45.76 | 226024.28 | 4939.56 2014-01-17 08:42:00 | 4938.01 | 4944.00 | 4938.00 | 4942.94 | 34.10 | 168473.68 | 4939.85 2014-01-17 08:43:00 | 4943.49 | 4943.49 | 4942.00 | 4942.00 | 13.02 | 64374.54 | 4942.76 2014-01-17 08:44:00 | 4942.94 | 4942.94 | 4940.00 | 4942.94 | 14.46 | 71449.95 | 4942.58 2014-01-17 08:45:00 | 4942.94 | 4945.00 | 4942.94 | 4943.60 | 19.43 | 96075.74 | 4943.69 2014-01-17 08:46:00 | 4943.00 | 4947.50 | 4943.00 | 4947.00 | 16.42 | 81204.25 | 4945.45 2014-01-17 08:47:00 | 4946.00 | 4946.90 | 4946.00 | 4946.88 | 4.21 | 20799.80 | 4946.45 2014-01-17 08:48:00 | 4946.88 | 4950.00 | 4946.88 | 4950.00 | 11.23 | 55565.43 | 4947.95 2014-01-17 08:49:00 | 4949.00 | 4950.00 | 4947.50 | 4947.50 | 24.28 | 120171.76 | 4949.01 2014-01-17 08:50:00 | 4946.00 | 4946.00 | 4938.00 | 4939.55 | 37.78 | 186622.74 | 4940.25 2014-01-17 08:51:00 | 4939.99 | 4949.41 | 4939.99 | 4945.51 | 91.31 | 451628.96 | 4946.00 2014-01-17 08:52:00 | 4947.00 | 4949.41 | 4947.00 | 4947.01 | 12.14 | 60083.05 | 4947.96 2014-01-17 08:53:00 | 4947.00 | 4947.01 | 4939.02 | 4944.00 | 25.80 | 127503.33 | 4942.95 2014-01-17 08:54:00 | 4941.11 | 4946.00 | 4939.01 | 4940.00 | 10.54 | 52111.07 | 4942.25 2014-01-17 08:55:00 | 4938.10 | 4943.04 | 4937.00 | 4942.00 | 23.61 | 116574.09 | 4937.70 2014-01-17 08:56:00 | 4937.00 | 4937.96 | 4930.00 | 4930.00 | 10.76 | 53100.94 | 4933.66 2014-01-17 08:57:00 | 4925.10 | 4935.00 | 4921.30 | 4931.00 | 48.84 | 240741.55 | 4929.59 2014-01-17 08:58:00 | 4931.00 | 4934.00 | 4926.80 | 4930.00 | 27.00 | 133105.44 | 4929.83 2014-01-17 08:59:00 | 4930.00 | 4930.00 | 4920.00 | 4920.00 | 91.82 | 452225.50 | 4925.08 2014-01-17 09:00:00 | 4920.00 | 4920.00 | 4916.00 | 4920.00 | 110.43 | 543260.00 | 4919.36 2014-01-17 09:01:00 | 4920.00 | 4939.00 | 4919.00 | 4931.47 | 141.87 | 699199.18 | 4928.42 2014-01-17 09:02:00 | 4935.00 | 4935.00 | 4933.00 | 4933.10 | 50.07 | 247090.98 | 4934.61 2014-01-17 09:03:00 | 4934.99 | 4935.00 | 4929.40 | 4935.00 | 12.20 | 60168.56 | 4933.87 2014-01-17 09:04:00 | 4934.93 | 4934.93 | 4928.80 | 4928.80 | 13.46 | 66412.32 | 4933.68 2014-01-17 09:05:00 | 4928.80 | 4935.00 | 4927.40 | 4934.90 | 21.14 | 104248.80 | 4930.65 2014-01-17 09:06:00 | 4935.00 | 4937.00 | 4932.43 | 4935.00 | 32.66 | 161190.87 | 4935.12 2014-01-17 09:07:00 | 4935.00 | 4938.90 | 4935.00 | 4935.00 | 17.41 | 85937.60 | 4936.67 2014-01-17 09:08:00 | 4935.00 | 4935.00 | 4932.01 | 4934.89 | 31.49 | 155391.30 | 4934.62 2014-01-17 09:09:00 | 4932.30 | 4936.43 | 4932.01 | 4935.00 | 14.71 | 72611.64 | 4935.20 2014-01-17 09:10:00 | 4935.45 | 4939.90 | 4935.00 | 4939.00 | 33.80 | 166867.39 | 4936.47 2014-01-17 09:11:00 | 4938.99 | 4939.00 | 4935.51 | 4935.51 | 44.87 | 221556.73 | 4937.42 2014-01-17 09:12:00 | 4935.50 | 4938.34 | 4935.00 | 4937.18 | 29.71 | 146627.83 | 4935.63 2014-01-17 09:13:00 | 4935.10 | 4937.18 | 4934.50 | 4934.50 | 20.37 | 100534.60 | 4935.42 2014-01-17 09:14:00 | 4934.01 | 4934.01 | 4930.00 | 4930.01 | 2.08 | 10249.68 | 4930.10 2014-01-17 09:15:00 | 4931.99 | 4933.99 | 4928.00 | 4928.00 | 52.37 | 258253.03 | 4931.60 2014-01-17 09:16:00 | 4926.55 | 4930.00 | 4920.00 | 4928.06 | 23.82 | 117307.11 | 4924.32 2014-01-17 09:17:00 | 4921.30 | 4928.00 | 4921.30 | 4924.10 | 23.34 | 114948.13 | 4924.52 2014-01-17 09:18:00 | 4925.00 | 4927.00 | 4922.00 | 4927.00 | 24.36 | 119952.98 | 4923.37 2014-01-17 09:19:00 | 4925.92 | 4927.00 | 4920.00 | 4921.00 | 18.77 | 92412.71 | 4923.69 2014-01-17 09:20:00 | 4920.00 | 4926.00 | 4917.77 | 4920.00 | 57.50 | 282986.27 | 4921.84 2014-01-17 09:21:00 | 4919.77 | 4924.92 | 4917.99 | 4920.00 | 17.36 | 85420.34 | 4920.24 2014-01-17 09:22:00 | 4921.95 | 4925.00 | 4921.74 | 4925.00 | 7.94 | 39072.86 | 4922.88 2014-01-17 09:23:00 | 4926.00 | 4928.80 | 4926.00 | 4927.00 | 6.75 | 33251.08 | 4926.82 2014-01-17 09:24:00 | 4927.00 | 4927.00 | 4927.00 | 4927.00 | 0.72 | 3537.59 | 4927.00 2014-01-17 09:25:00 | 4927.00 | 4928.00 | 4924.03 | 4924.04 | 9.48 | 46690.05 | 4925.63 2014-01-17 09:26:00 | 4924.00 | 4924.00 | 4916.32 | 4916.32 | 7.78 | 38242.65 | 4918.67 2014-01-17 09:27:00 | 4916.20 | 4920.00 | 4916.00 | 4919.60 | 7.79 | 38311.86 | 4918.71 2014-01-17 09:28:00 | 4916.40 | 4920.00 | 4916.00 | 4920.00 | 12.36 | 60807.25 | 4918.09 2014-01-17 09:29:00 | 4920.00 | 4920.00 | 4915.00 | 4915.00 | 10.22 | 50244.25 | 4916.27 2014-01-17 09:30:00 | 4914.76 | 4915.00 | 4913.88 | 4913.88 | 4.45 | 21851.92 | 4914.96 2014-01-17 09:31:00 | 4912.89 | 4913.88 | 4912.00 | 4913.00 | 3.87 | 19014.09 | 4913.20 2014-01-17 09:32:00 | 4913.00 | 4913.00 | 4910.00 | 4910.00 | 13.75 | 67525.97 | 4910.27 2014-01-17 09:33:00 | 4910.00 | 4910.00 | 4900.00 | 4902.13 | 23.37 | 114576.85 | 4903.15 2014-01-17 09:34:00 | 4900.50 | 4900.50 | 4899.99 | 4900.00 | 18.17 | 89018.30 | 4900.00 2014-01-17 09:35:00 | 4900.00 | 4904.50 | 4897.80 | 4900.01 | 58.26 | 285570.63 | 4902.00 2014-01-17 09:36:00 | 4900.01 | 4902.60 | 4900.01 | 4902.00 | 8.67 | 42519.06 | 4901.90 2014-01-17 09:37:00 | 4902.60 | 4902.60 | 4897.80 | 4897.80 | 20.17 | 98835.00 | 4900.10 2014-01-17 09:38:00 | 4897.80 | 4900.20 | 4897.80 | 4900.20 | 13.27 | 65027.08 | 4899.57 2014-01-17 09:39:00 | 4900.00 | 4908.00 | 4900.00 | 4906.86 | 15.38 | 75381.49 | 4902.54 2014-01-17 09:40:00 | 4907.57 | 4907.57 | 4897.00 | 4897.00 | 8.24 | 40380.79 | 4902.96 2014-01-17 09:41:00 | 4897.12 | 4901.84 | 4897.00 | 4900.96 | 9.99 | 48929.33 | 4900.28 2014-01-17 09:42:00 | 4901.36 | 4907.40 | 4899.00 | 4904.90 | 55.77 | 273377.48 | 4902.22 2014-01-17 09:43:00 | 4905.27 | 4908.69 | 4902.01 | 4902.01 | 65.45 | 320973.38 | 4903.88 2014-01-17 09:44:00 | 4904.46 | 4907.00 | 4902.00 | 4907.00 | 39.40 | 193262.74 | 4904.65 2014-01-17 09:45:00 | 4908.08 | 4908.08 | 4901.00 | 4907.92 | 31.41 | 154008.06 | 4902.69 2014-01-17 09:46:00 | 4907.00 | 4907.00 | 4902.01 | 4906.64 | 33.88 | 166150.28 | 4904.66 2014-01-17 09:47:00 | 4902.00 | 4906.86 | 4901.65 | 4903.30 | 16.64 | 81605.05 | 4903.56 2014-01-17 09:48:00 | 4905.00 | 4906.00 | 4904.98 | 4905.69 | 5.10 | 24999.86 | 4905.78 2014-01-17 09:49:00 | 4905.68 | 4907.00 | 4903.10 | 4905.20 | 26.05 | 127793.26 | 4905.31 2014-01-17 09:50:00 | 4905.20 | 4907.00 | 4904.00 | 4904.00 | 2.18 | 10696.81 | 4906.79 2014-01-17 09:51:00 | 4906.00 | 4906.00 | 4903.50 | 4905.00 | 2.42 | 11896.27 | 4905.68 2014-01-17 09:52:00 | 4905.00 | 4907.00 | 4905.00 | 4907.00 | 1.78 | 8743.15 | 4906.37 2014-01-17 09:53:00 | 4906.86 | 4908.68 | 4906.86 | 4908.68 | 1.15 | 5628.20 | 4906.89 2014-01-17 09:54:00 | 4910.00 | 4912.71 | 4910.00 | 4912.71 | 0.14 | 687.47 | 4910.47 2014-01-17 09:55:00 | 4915.00 | 4920.00 | 4910.21 | 4918.82 | 40.72 | 200231.94 | 4917.65 2014-01-17 09:56:00 | 4916.70 | 4916.70 | 4909.41 | 4910.30 | 4.43 | 21749.87 | 4911.89 2014-01-17 09:57:00 | 4909.71 | 4917.00 | 4906.00 | 4917.00 | 6.61 | 32462.00 | 4910.30 2014-01-17 09:58:00 | 4917.00 | 4917.00 | 4913.32 | 4913.32 | 7.16 | 35165.41 | 4914.80 2014-01-17 09:59:00 | 4914.92 | 4923.00 | 4911.78 | 4923.00 | 47.64 | 234118.19 | 4914.42 2014-01-17 10:00:00 | 4916.59 | 4922.99 | 4915.00 | 4915.00 | 30.02 | 147652.39 | 4918.47 2014-01-17 10:01:00 | 4915.10 | 4921.30 | 4915.01 | 4915.27 | 26.22 | 128925.97 | 4918.02 2014-01-17 10:02:00 | 4915.23 | 4919.00 | 4915.23 | 4919.00 | 2.04 | 10019.63 | 4916.40 2014-01-17 10:03:00 | 4920.00 | 4921.00 | 4919.60 | 4921.00 | 3.64 | 17895.79 | 4920.48 2014-01-17 10:04:00 | 4922.23 | 4930.00 | 4922.23 | 4928.59 | 3.01 | 14847.21 | 4927.72 2014-01-17 10:05:00 | 4926.86 | 4932.00 | 4921.04 | 4923.00 | 58.07 | 285983.81 | 4924.90 2014-01-17 10:06:00 | 4921.03 | 4926.82 | 4921.03 | 4922.72 | 13.25 | 65222.46 | 4924.31 2014-01-17 10:07:00 | 4923.90 | 4925.07 | 4920.82 | 4920.82 | 46.45 | 228678.73 | 4923.01 2014-01-17 10:08:00 | 4920.82 | 4930.00 | 4920.82 | 4930.00 | 7.93 | 39042.91 | 4924.06 2014-01-17 10:09:00 | 4928.99 | 4928.99 | 4923.22 | 4925.00 | 49.23 | 242525.80 | 4926.68 2014-01-17 10:10:00 | 4925.20 | 4928.56 | 4924.00 | 4924.00 | 17.94 | 88383.80 | 4925.54 2014-01-17 10:11:00 | 4925.00 | 4925.00 | 4915.56 | 4920.20 | 51.60 | 253946.96 | 4921.26 2014-01-17 10:12:00 | 4920.20 | 4921.00 | 4916.79 | 4920.58 | 11.80 | 58022.07 | 4918.38 2014-01-17 10:13:00 | 4919.00 | 4920.19 | 4916.59 | 4918.23 | 14.66 | 72104.80 | 4918.47 2014-01-17 10:14:00 | 4919.00 | 4920.96 | 4916.02 | 4918.38 | 49.75 | 244722.61 | 4918.65 2014-01-17 10:15:00 | 4920.00 | 4920.11 | 4916.71 | 4917.37 | 21.51 | 105770.02 | 4918.16 2014-01-17 10:16:00 | 4917.80 | 4938.70 | 4917.80 | 4936.85 | 37.64 | 185521.95 | 4928.98 2014-01-17 10:17:00 | 4920.00 | 4930.00 | 4920.00 | 4923.00 | 3.61 | 17776.35 | 4924.20 2014-01-17 10:18:00 | 4923.00 | 4925.07 | 4918.42 | 4920.35 | 12.35 | 60754.91 | 4921.02 2014-01-17 10:19:00 | 4924.86 | 4924.86 | 4920.00 | 4920.00 | 39.55 | 194692.26 | 4923.31 2014-01-17 10:20:00 | 4919.53 | 4919.99 | 4916.01 | 4916.01 | 25.86 | 127195.52 | 4918.05 2014-01-17 10:21:00 | 4921.56 | 4923.40 | 4916.01 | 4918.72 | 23.33 | 114792.94 | 4920.19 2014-01-17 10:22:00 | 4921.99 | 4925.79 | 4918.60 | 4918.60 | 17.82 | 87735.09 | 4923.96 2014-01-17 10:23:00 | 4923.09 | 4926.25 | 4919.00 | 4920.00 | 38.10 | 187505.63 | 4921.92 2014-01-17 10:24:00 | 4920.06 | 4923.92 | 4919.07 | 4922.82 | 22.47 | 110596.54 | 4921.31 2014-01-17 10:25:00 | 4921.04 | 4923.18 | 4918.06 | 4918.90 | 9.06 | 44585.21 | 4920.56 2014-01-17 10:26:00 | 4919.29 | 4924.75 | 4919.29 | 4924.10 | 14.25 | 70137.49 | 4920.89 2014-01-17 10:27:00 | 4919.37 | 4922.92 | 4918.00 | 4920.31 | 7.92 | 38960.84 | 4920.54 2014-01-17 10:28:00 | 4920.99 | 4922.89 | 4918.36 | 4919.03 | 34.42 | 169389.79 | 4920.69 2014-01-17 10:29:00 | 4919.25 | 4921.80 | 4918.00 | 4918.00 | 20.99 | 103248.54 | 4919.64 2014-01-17 10:30:00 | 4918.00 | 4918.01 | 4916.01 | 4916.01 | 9.28 | 45636.99 | 4917.78 2014-01-17 10:31:00 | 4916.01 | 4919.00 | 4912.00 | 4912.00 | 42.01 | 206509.48 | 4915.25 2014-01-17 10:32:00 | 4915.00 | 4915.00 | 4907.84 | 4910.15 | 50.94 | 250124.07 | 4910.27 2014-01-17 10:33:00 | 4910.40 | 4910.40 | 4907.84 | 4910.00 | 0.34 | 1668.77 | 4908.16 2014-01-17 10:34:00 | 4910.00 | 4911.91 | 4907.31 | 4910.41 | 29.59 | 145273.20 | 4910.37 2014-01-17 10:35:00 | 4911.99 | 4911.99 | 4905.00 | 4906.01 | 14.79 | 72591.74 | 4907.50 2014-01-17 10:36:00 | 4906.01 | 4906.01 | 4905.00 | 4905.00 | 17.65 | 86550.89 | 4905.12 2014-01-17 10:37:00 | 4905.72 | 4905.72 | 4885.00 | 4885.00 | 48.83 | 239181.51 | 4898.55 2014-01-17 10:38:00 | 4885.00 | 4898.15 | 4885.00 | 4885.20 | 33.15 | 162055.44 | 4888.85 2014-01-17 10:39:00 | 4893.55 | 4898.05 | 4885.00 | 4895.72 | 22.45 | 109809.57 | 4892.38 2014-01-17 10:40:00 | 4895.72 | 4899.00 | 4892.27 | 4896.32 | 14.02 | 68614.01 | 4895.06 2014-01-17 10:41:00 | 4896.32 | 4906.00 | 4888.51 | 4899.49 | 24.16 | 118273.47 | 4895.22 2014-01-17 10:42:00 | 4896.77 | 4905.00 | 4887.03 | 4904.74 | 13.25 | 64963.61 | 4902.17 2014-01-17 10:43:00 | 4904.74 | 4905.40 | 4896.43 | 4904.72 | 40.95 | 200723.52 | 4902.15 2014-01-17 10:44:00 | 4900.01 | 4900.01 | 4885.00 | 4890.66 | 51.65 | 252722.49 | 4893.08 2014-01-17 10:45:00 | 4888.78 | 4893.99 | 4884.97 | 4884.97 | 24.91 | 121798.89 | 4890.15 2014-01-17 10:46:00 | 4884.46 | 4892.10 | 4880.00 | 4885.62 | 39.96 | 195242.63 | 4885.46 2014-01-17 10:47:00 | 4885.41 | 4889.00 | 4880.00 | 4883.96 | 19.41 | 94861.78 | 4886.26 2014-01-17 10:48:00 | 4885.16 | 4887.91 | 4884.00 | 4884.00 | 28.57 | 139595.89 | 4885.59 2014-01-17 10:49:00 | 4884.00 | 4890.60 | 4884.00 | 4890.60 | 7.75 | 37909.05 | 4889.60 2014-01-17 10:50:00 | 4887.90 | 4892.74 | 4887.90 | 4892.74 | 19.60 | 95861.65 | 4892.15 2014-01-17 10:51:00 | 4893.34 | 4895.03 | 4893.34 | 4894.78 | 18.27 | 89411.55 | 4894.44 2014-01-17 10:52:00 | 4892.39 | 4898.94 | 4888.35 | 4895.57 | 40.53 | 198304.98 | 4893.28 2014-01-17 10:53:00 | 4895.57 | 4895.57 | 4889.08 | 4892.00 | 51.24 | 250603.21 | 4890.87 2014-01-17 10:54:00 | 4893.03 | 4897.00 | 4890.88 | 4890.88 | 9.04 | 44227.00 | 4893.99 2014-01-17 10:55:00 | 4890.00 | 4890.00 | 4888.71 | 4888.71 | 0.30 | 1466.87 | 4889.55 2014-01-17 10:56:00 | 4889.33 | 4889.33 | 4879.00 | 4879.00 | 34.82 | 170062.00 | 4884.17 2014-01-17 10:57:00 | 4879.00 | 4879.37 | 4872.03 | 4872.03 | 6.19 | 30190.79 | 4876.56 2014-01-17 10:58:00 | 4872.03 | 4875.00 | 4870.00 | 4875.00 | 59.53 | 290048.15 | 4872.63 2014-01-17 10:59:00 | 4875.00 | 4875.00 | 4870.50 | 4871.00 | 13.66 | 66546.69 | 4872.00 2014-01-17 11:00:00 | 4871.00 | 4879.55 | 4871.00 | 4872.00 | 67.40 | 328660.49 | 4876.34 2014-01-17 11:01:00 | 4872.00 | 4877.64 | 4870.99 | 4870.99 | 21.70 | 105791.93 | 4874.75 2014-01-17 11:02:00 | 4872.00 | 4872.00 | 4868.12 | 4868.12 | 5.71 | 27804.59 | 4870.31 2014-01-17 11:03:00 | 4866.01 | 4870.98 | 4859.01 | 4860.98 | 13.54 | 65902.30 | 4867.23 2014-01-17 11:04:00 | 4860.98 | 4860.98 | 4859.00 | 4860.78 | 18.45 | 89667.24 | 4859.22 2014-01-17 11:05:00 | 4859.19 | 4859.19 | 4850.00 | 4859.00 | 29.72 | 144287.18 | 4855.21 2014-01-17 11:06:00 | 4858.91 | 4859.00 | 4858.91 | 4859.00 | 1.15 | 5568.41 | 4858.99 2014-01-17 11:07:00 | 4859.00 | 4869.64 | 4859.00 | 4867.55 | 24.36 | 118566.88 | 4866.68 2014-01-17 11:08:00 | 4868.86 | 4868.86 | 4862.00 | 4863.82 | 34.19 | 166322.43 | 4864.51 2014-01-17 11:09:00 | 4862.00 | 4866.28 | 4862.00 | 4865.00 | 23.22 | 112955.77 | 4863.75 2014-01-17 11:10:00 | 4862.00 | 4863.23 | 4851.76 | 4855.19 | 36.17 | 175684.12 | 4857.18 2014-01-17 11:11:00 | 4859.00 | 4860.00 | 4850.80 | 4857.42 | 34.72 | 168510.51 | 4854.11 2014-01-17 11:12:00 | 4855.00 | 4863.65 | 4855.00 | 4862.71 | 11.40 | 55430.54 | 4861.05 2014-01-17 11:13:00 | 4860.32 | 4884.90 | 4859.72 | 4880.51 | 46.49 | 226774.51 | 4878.13 2014-01-17 11:14:00 | 4880.51 | 4880.81 | 4865.00 | 4878.42 | 12.38 | 60341.11 | 4874.87 2014-01-17 11:15:00 | 4877.00 | 4880.90 | 4853.07 | 4865.45 | 61.73 | 300138.97 | 4862.52 2014-01-17 11:16:00 | 4867.99 | 4888.00 | 4858.49 | 4870.00 | 45.39 | 220898.04 | 4866.56 2014-01-17 11:17:00 | 4877.51 | 4888.00 | 4872.80 | 4888.00 | 43.27 | 211060.17 | 4877.41 2014-01-17 11:18:00 | 4881.99 | 4888.00 | 4871.57 | 4879.03 | 44.76 | 218462.11 | 4880.42 2014-01-17 11:19:00 | 4880.54 | 4883.00 | 4879.03 | 4883.00 | 24.20 | 118114.51 | 4880.77 2014-01-17 11:20:00 | 4881.30 | 4886.20 | 4874.00 | 4885.00 | 30.94 | 150992.00 | 4880.63 2014-01-17 11:21:00 | 4879.21 | 4881.86 | 4876.00 | 4878.40 | 21.56 | 105191.96 | 4879.03 2014-01-17 11:22:00 | 4876.48 | 4877.00 | 4870.00 | 4870.00 | 2.90 | 14158.03 | 4875.35 2014-01-17 11:23:00 | 4872.18 | 4876.66 | 4871.45 | 4871.45 | 30.98 | 151012.90 | 4874.06 2014-01-17 11:24:00 | 4872.57 | 4876.18 | 4865.00 | 4875.00 | 24.24 | 118160.08 | 4874.39 2014-01-17 11:25:00 | 4875.60 | 4875.60 | 4868.03 | 4873.40 | 34.21 | 166625.41 | 4871.09 2014-01-17 11:26:00 | 4871.60 | 4875.00 | 4869.00 | 4869.00 | 30.03 | 146263.06 | 4870.24 2014-01-17 11:27:00 | 4873.47 | 4874.22 | 4868.21 | 4873.10 | 29.52 | 143791.51 | 4871.48 2014-01-17 11:28:00 | 4870.22 | 4874.99 | 4869.10 | 4873.40 | 5.21 | 25405.36 | 4872.53 2014-01-17 11:29:00 | 4872.17 | 4873.26 | 4869.05 | 4870.00 | 32.14 | 156536.02 | 4871.05 2014-01-17 11:30:00 | 4870.00 | 4870.00 | 4870.00 | 4870.00 | 4.51 | 21983.18 | 4870.00 2014-01-17 11:31:00 | 4868.10 | 4869.40 | 4860.20 | 4860.20 | 15.30 | 74406.24 | 4862.52 2014-01-17 11:32:00 | 4860.20 | 4868.38 | 4860.20 | 4860.40 | 3.38 | 16443.15 | 4866.28 2014-01-17 11:33:00 | 4861.18 | 4868.35 | 4860.20 | 4862.00 | 32.70 | 159019.19 | 4862.82 2014-01-17 11:34:00 | 4861.18 | 4868.66 | 4860.20 | 4863.99 | 37.15 | 180711.53 | 4864.90 2014-01-17 11:35:00 | 4869.02 | 4873.75 | 4867.20 | 4868.50 | 34.33 | 167240.74 | 4871.70 2014-01-17 11:36:00 | 4874.00 | 4880.39 | 4874.00 | 4880.32 | 14.96 | 73003.87 | 4878.63 2014-01-17 11:37:00 | 4877.00 | 4884.42 | 4876.00 | 4881.00 | 52.02 | 253830.12 | 4879.75 2014-01-17 11:38:00 | 4881.00 | 4882.94 | 4879.00 | 4882.00 | 41.49 | 202537.43 | 4881.13 2014-01-17 11:39:00 | 4883.00 | 4883.90 | 4878.80 | 4878.80 | 16.33 | 79711.03 | 4882.16 2014-01-17 11:40:00 | 4878.58 | 4885.00 | 4876.48 | 4885.00 | 8.57 | 41812.96 | 4880.13 2014-01-17 11:41:00 | 4885.00 | 4890.00 | 4885.00 | 4889.74 | 1.61 | 7864.52 | 4887.83 2014-01-17 11:42:00 | 4890.00 | 4892.93 | 4890.00 | 4892.67 | 32.58 | 159364.37 | 4891.63 2014-01-17 11:43:00 | 4893.52 | 4895.00 | 4892.67 | 4895.00 | 7.52 | 36796.76 | 4893.19 2014-01-17 11:44:00 | 4892.70 | 4895.00 | 4883.00 | 4885.77 | 34.98 | 171045.13 | 4890.22 2014-01-17 11:45:00 | 4886.36 | 4891.46 | 4884.10 | 4885.92 | 39.09 | 191045.32 | 4887.82 2014-01-17 11:46:00 | 4886.20 | 4891.62 | 4886.20 | 4890.00 | 29.23 | 142910.81 | 4888.51 2014-01-17 11:47:00 | 4890.00 | 4892.00 | 4890.00 | 4890.00 | 17.11 | 83689.50 | 4890.12 2014-01-17 11:48:00 | 4890.00 | 4892.67 | 4886.00 | 4889.51 | 36.21 | 177106.01 | 4890.67 2014-01-17 11:49:00 | 4891.47 | 4898.08 | 4891.47 | 4896.39 | 35.08 | 171780.57 | 4896.27 2014-01-17 11:50:00 | 4898.71 | 4899.99 | 4894.55 | 4896.15 | 23.38 | 114503.20 | 4897.69 2014-01-17 11:51:00 | 4899.99 | 4900.00 | 4897.10 | 4900.00 | 23.82 | 116689.41 | 4899.62 2014-01-17 11:52:00 | 4900.00 | 4900.00 | 4899.99 | 4900.00 | 9.96 | 48794.17 | 4900.00 2014-01-17 11:53:00 | 4900.01 | 4900.01 | 4900.00 | 4900.00 | 3.80 | 18600.40 | 4900.00 2014-01-17 11:54:00 | 4900.00 | 4900.00 | 4898.00 | 4898.00 | 4.84 | 23710.12 | 4898.78 2014-01-17 11:55:00 | 4898.00 | 4900.00 | 4898.00 | 4898.00 | 11.16 | 54650.57 | 4898.32 2014-01-17 11:56:00 | 4900.00 | 4900.00 | 4899.99 | 4900.00 | 3.20 | 15665.29 | 4900.00 2014-01-17 11:57:00 | 4900.00 | 4900.00 | 4899.99 | 4900.00 | 5.01 | 24524.49 | 4900.00 2014-01-17 11:58:00 | 4900.01 | 4905.00 | 4900.00 | 4900.49 | 49.09 | 240682.27 | 4902.58 2014-01-17 11:59:00 | 4900.49 | 4906.00 | 4900.49 | 4905.49 | 4.49 | 22041.56 | 4904.66 2014-01-17 12:00:00 | 4906.00 | 4906.00 | 4904.00 | 4904.00 | 2.57 | 12582.18 | 4905.34 2014-01-17 12:01:00 | 4904.68 | 4907.99 | 4904.00 | 4905.00 | 9.41 | 46152.58 | 4904.63 2014-01-17 12:02:00 | 4905.00 | 4905.99 | 4904.62 | 4905.99 | 4.05 | 19865.26 | 4905.00 2014-01-17 12:03:00 | 4906.00 | 4910.00 | 4906.00 | 4910.00 | 16.98 | 83336.55 | 4909.08 2014-01-17 12:04:00 | 4911.00 | 4920.00 | 4906.00 | 4914.00 | 74.98 | 368405.80 | 4913.58 2014-01-17 12:05:00 | 4919.00 | 4919.00 | 4914.00 | 4917.99 | 5.49 | 26987.35 | 4915.73 2014-01-17 12:06:00 | 4918.00 | 4918.99 | 4914.40 | 4914.40 | 13.75 | 67596.73 | 4916.13 2014-01-17 12:07:00 | 4914.40 | 4916.00 | 4914.00 | 4915.00 | 10.46 | 51413.63 | 4914.79 2014-01-17 12:08:00 | 4914.02 | 4914.04 | 4914.02 | 4914.04 | 0.02 | 98.28 | 4914.03 2014-01-17 12:09:00 | 4914.03 | 4914.05 | 4907.00 | 4907.00 | 4.77 | 23394.82 | 4908.69 2014-01-17 12:10:00 | 4907.00 | 4909.70 | 4906.00 | 4906.90 | 1.76 | 8650.91 | 4906.93 2014-01-17 12:11:00 | 4907.00 | 4907.00 | 4901.00 | 4905.86 | 27.91 | 136886.65 | 4905.28 2014-01-17 12:12:00 | 4908.78 | 4908.78 | 4903.48 | 4907.00 | 10.46 | 51318.58 | 4906.17 2014-01-17 12:13:00 | 4906.00 | 4906.92 | 4901.99 | 4903.80 | 1.70 | 8344.44 | 4905.61 2014-01-17 12:14:00 | 4903.00 | 4903.00 | 4900.00 | 4900.00 | 7.27 | 35604.72 | 4900.18 2014-01-17 12:15:00 | 4896.15 | 4897.31 | 4890.00 | 4894.00 | 28.17 | 137888.10 | 4894.68 2014-01-17 12:16:00 | 4890.40 | 4898.00 | 4886.55 | 4890.40 | 21.05 | 102957.38 | 4890.39 2014-01-17 12:17:00 | 4885.00 | 4892.26 | 4882.00 | 4887.00 | 35.91 | 175516.84 | 4887.14 2014-01-17 12:18:00 | 4889.00 | 4889.00 | 4883.88 | 4885.99 | 79.11 | 386616.82 | 4887.08 2014-01-17 12:19:00 | 4889.00 | 4893.00 | 4861.99 | 4884.13 | 60.12 | 293549.46 | 4882.73 2014-01-17 12:20:00 | 4887.13 | 4898.00 | 4881.33 | 4890.50 | 68.32 | 334170.53 | 4890.97 2014-01-17 12:21:00 | 4889.01 | 4892.31 | 4887.00 | 4889.00 | 61.86 | 302489.24 | 4890.14 2014-01-17 12:22:00 | 4889.93 | 4892.00 | 4864.00 | 4884.50 | 31.58 | 154103.14 | 4879.31 2014-01-17 12:23:00 | 4880.15 | 4885.00 | 4866.00 | 4870.00 | 83.18 | 405881.84 | 4879.62 2014-01-17 12:24:00 | 4875.74 | 4880.00 | 4874.93 | 4880.00 | 118.71 | 579062.35 | 4877.92 2014-01-17 12:25:00 | 4880.53 | 4880.73 | 4875.00 | 4875.00 | 90.36 | 440740.42 | 4877.50 2014-01-17 12:26:00 | 4876.79 | 4880.84 | 4875.00 | 4877.62 | 54.35 | 265096.63 | 4877.94 2014-01-17 12:27:00 | 4875.00 | 4875.00 | 4875.00 | 4875.00 | 9.45 | 46068.75 | 4875.00 2014-01-17 12:28:00 | 4874.77 | 4875.00 | 4870.00 | 4875.00 | 0.57 | 2766.41 | 4870.43 2014-01-17 12:29:00 | 4874.11 | 4879.00 | 4873.09 | 4874.66 | 47.83 | 233201.44 | 4875.33 2014-01-17 12:30:00 | 4876.50 | 4876.50 | 4874.14 | 4875.22 | 11.34 | 55263.83 | 4875.07 2014-01-17 12:31:00 | 4874.00 | 4875.00 | 4874.00 | 4874.10 | 5.84 | 28471.04 | 4874.34 2014-01-17 12:32:00 | 4876.00 | 4877.00 | 4876.00 | 4877.00 | 1.20 | 5837.02 | 4876.38 2014-01-17 12:33:00 | 4877.00 | 4881.83 | 4877.00 | 4879.95 | 48.30 | 235703.99 | 4879.70 2014-01-17 12:34:00 | 4880.60 | 4886.50 | 4877.00 | 4877.00 | 24.65 | 120332.10 | 4880.83 2014-01-17 12:35:00 | 4877.84 | 4884.47 | 4870.00 | 4882.38 | 62.36 | 304373.09 | 4880.75 2014-01-17 12:36:00 | 4877.90 | 4879.07 | 4871.00 | 4871.00 | 24.92 | 121521.39 | 4875.87 2014-01-17 12:37:00 | 4874.74 | 4876.76 | 4871.09 | 4871.09 | 53.70 | 261740.78 | 4873.95 2014-01-17 12:38:00 | 4870.66 | 4874.90 | 4870.00 | 4872.48 | 46.72 | 227613.90 | 4871.77 2014-01-17 12:39:00 | 4873.00 | 4875.00 | 4870.00 | 4874.37 | 2.84 | 13854.26 | 4873.11 2014-01-17 12:40:00 | 4873.13 | 4875.13 | 4870.00 | 4875.13 | 30.01 | 146187.77 | 4872.11 2014-01-17 12:41:00 | 4875.99 | 4881.88 | 4870.00 | 4881.88 | 35.97 | 175324.74 | 4874.74 2014-01-17 12:42:00 | 4878.41 | 4880.00 | 4878.41 | 4878.41 | 4.14 | 20207.17 | 4878.60 2014-01-17 12:43:00 | 4878.41 | 4880.00 | 4872.00 | 4875.27 | 90.87 | 443065.75 | 4875.82 2014-01-17 12:44:00 | 4872.64 | 4878.00 | 4872.00 | 4874.48 | 14.06 | 68521.21 | 4874.87 2014-01-17 12:45:00 | 4876.00 | 4876.00 | 4874.26 | 4874.26 | 5.36 | 26130.11 | 4875.02 2014-01-17 12:46:00 | 4873.25 | 4880.00 | 4873.03 | 4880.00 | 50.82 | 247746.91 | 4875.08 2014-01-17 12:47:00 | 4880.31 | 4881.11 | 4875.22 | 4880.00 | 35.20 | 171713.65 | 4878.09 2014-01-17 12:48:00 | 4880.00 | 4882.00 | 4877.00 | 4877.00 | 39.12 | 190888.22 | 4879.06 2014-01-17 12:49:00 | 4877.00 | 4882.00 | 4876.25 | 4878.06 | 80.50 | 392707.64 | 4878.36 2014-01-17 12:50:00 | 4882.00 | 4882.00 | 4876.54 | 4880.00 | 4.67 | 22769.08 | 4878.74 2014-01-17 12:51:00 | 4880.00 | 4882.00 | 4878.05 | 4880.39 | 48.32 | 235804.17 | 4879.65 2014-01-17 12:52:00 | 4881.38 | 4883.00 | 4878.07 | 4880.90 | 29.94 | 146114.19 | 4880.72 2014-01-17 12:53:00 | 4880.90 | 4889.49 | 4880.90 | 4884.21 | 57.87 | 282757.07 | 4885.99 2014-01-17 12:54:00 | 4889.00 | 4889.00 | 4883.00 | 4883.00 | 26.80 | 130962.69 | 4886.12 2014-01-17 12:55:00 | 4883.80 | 4888.99 | 4883.58 | 4886.00 | 17.81 | 87042.95 | 4886.76 2014-01-17 12:56:00 | 4886.00 | 4888.90 | 4886.00 | 4888.90 | 0.74 | 3631.13 | 4887.12 2014-01-17 12:57:00 | 4888.00 | 4889.00 | 4886.00 | 4888.40 | 13.02 | 63657.72 | 4888.48 2014-01-17 12:58:00 | 4888.40 | 4890.00 | 4883.02 | 4883.02 | 8.16 | 39867.15 | 4888.08 2014-01-17 12:59:00 | 4890.00 | 4890.00 | 4883.13 | 4889.89 | 39.29 | 191978.16 | 4886.68 2014-01-17 13:00:00 | 4889.90 | 4890.00 | 4885.00 | 4885.24 | 10.81 | 52799.71 | 4885.70 2014-01-17 13:01:00 | 4885.00 | 4890.00 | 4885.00 | 4886.31 | 93.89 | 458897.30 | 4887.50 2014-01-17 13:02:00 | 4885.20 | 4885.20 | 4884.05 | 4884.05 | 5.15 | 25177.99 | 4885.14 2014-01-17 13:03:00 | 4884.05 | 4885.00 | 4882.75 | 4882.75 | 11.32 | 55257.41 | 4883.55 2014-01-17 13:04:00 | 4880.30 | 4881.76 | 4874.77 | 4880.02 | 23.44 | 114379.79 | 4879.48 2014-01-17 13:05:00 | 4877.38 | 4881.00 | 4875.69 | 4880.00 | 19.29 | 94121.57 | 4878.79 2014-01-17 13:06:00 | 4875.02 | 4880.89 | 4875.02 | 4878.92 | 36.92 | 180108.49 | 4877.68 2014-01-17 13:07:00 | 4881.00 | 4885.00 | 4881.00 | 4884.55 | 7.08 | 34581.71 | 4884.42 2014-01-17 13:08:00 | 4884.55 | 4884.93 | 4876.23 | 4879.54 | 64.08 | 312775.90 | 4880.72 2014-01-17 13:09:00 | 4880.79 | 4883.99 | 4876.10 | 4883.97 | 28.10 | 137119.69 | 4879.36 2014-01-17 13:10:00 | 4883.97 | 4883.97 | 4876.21 | 4880.00 | 62.91 | 306871.62 | 4878.18 2014-01-17 13:11:00 | 4878.13 | 4883.96 | 4876.34 | 4879.99 | 46.43 | 226594.28 | 4880.87 2014-01-17 13:12:00 | 4878.78 | 4883.66 | 4877.14 | 4881.56 | 50.48 | 246370.43 | 4880.36 2014-01-17 13:13:00 | 4880.72 | 4883.91 | 4879.11 | 4883.91 | 44.23 | 215890.52 | 4881.42 2014-01-17 13:14:00 | 4883.91 | 4895.00 | 4883.91 | 4889.00 | 71.85 | 351459.72 | 4891.58 2014-01-17 13:15:00 | 4889.00 | 4899.99 | 4885.00 | 4886.10 | 28.05 | 137228.12 | 4891.92 2014-01-17 13:16:00 | 4891.39 | 4891.39 | 4888.00 | 4889.96 | 1.24 | 6048.34 | 4889.52 2014-01-17 13:17:00 | 4891.00 | 4899.00 | 4890.00 | 4894.63 | 48.01 | 234957.01 | 4894.22 2014-01-17 13:18:00 | 4895.60 | 4897.00 | 4895.00 | 4897.00 | 13.49 | 66035.57 | 4895.88 2014-01-17 13:19:00 | 4897.00 | 4899.01 | 4894.00 | 4895.00 | 18.82 | 92122.70 | 4895.98 2014-01-17 13:20:00 | 4899.49 | 4899.99 | 4894.10 | 4895.03 | 6.45 | 31585.22 | 4895.42 2014-01-17 13:21:00 | 4894.10 | 4894.10 | 4890.00 | 4891.81 | 6.83 | 33436.95 | 4892.73 2014-01-17 13:22:00 | 4892.00 | 4893.73 | 4890.08 | 4891.00 | 24.21 | 118408.42 | 4891.70 2014-01-17 13:23:00 | 4894.00 | 4894.00 | 4894.00 | 4894.00 | 1.00 | 4894.00 | 4894.00 2014-01-17 13:24:00 | 4891.10 | 4893.90 | 4891.10 | 4893.00 | 2.65 | 12955.94 | 4892.73 2014-01-17 13:25:00 | 4893.00 | 4893.00 | 4893.00 | 4893.00 | 0.03 | 146.79 | 4893.00 2014-01-17 13:26:00 | 4892.23 | 4894.00 | 4891.20 | 4891.20 | 3.21 | 15716.86 | 4893.17 2014-01-17 13:27:00 | 4893.00 | 4893.00 | 4891.01 | 4891.01 | 3.81 | 18651.41 | 4891.53 2014-01-17 13:28:00 | 4891.00 | 4892.82 | 4891.00 | 4892.82 | 4.55 | 22256.42 | 4891.52 2014-01-17 13:29:00 | 4893.21 | 4893.80 | 4890.02 | 4893.80 | 56.24 | 275117.84 | 4892.29 2014-01-17 13:30:00 | 4892.60 | 4893.80 | 4884.06 | 4886.91 | 78.75 | 384998.15 | 4889.05 2014-01-17 13:31:00 | 4890.51 | 4893.70 | 4885.26 | 4890.00 | 131.88 | 645012.72 | 4890.76 2014-01-17 13:32:00 | 4893.49 | 4893.49 | 4889.58 | 4889.58 | 38.70 | 189322.08 | 4891.92 2014-01-17 13:33:00 | 4889.27 | 4892.00 | 4889.27 | 4892.00 | 1.76 | 8627.24 | 4890.72 2014-01-17 13:34:00 | 4892.00 | 4893.00 | 4888.20 | 4893.00 | 12.34 | 60376.31 | 4891.54 2014-01-17 13:35:00 | 4893.00 | 4893.00 | 4889.13 | 4892.11 | 57.46 | 281066.70 | 4891.26 2014-01-17 13:36:00 | 4892.00 | 4893.00 | 4889.15 | 4890.93 | 28.63 | 140039.25 | 4891.18 2014-01-17 13:37:00 | 4888.32 | 4893.45 | 4884.68 | 4885.03 | 111.87 | 547041.10 | 4890.02 2014-01-17 13:38:00 | 4885.52 | 4888.60 | 4884.00 | 4884.00 | 8.63 | 42156.32 | 4886.56 2014-01-17 13:39:00 | 4884.00 | 4884.00 | 4874.77 | 4876.89 | 21.50 | 104926.80 | 4879.86 2014-01-17 13:40:00 | 4876.89 | 4883.55 | 4874.33 | 4875.43 | 22.98 | 112067.09 | 4876.09 2014-01-17 13:41:00 | 4879.10 | 4883.10 | 4876.01 | 4883.10 | 43.90 | 214140.90 | 4878.04 2014-01-17 13:42:00 | 4882.80 | 4882.80 | 4877.21 | 4882.56 | 38.68 | 188831.04 | 4881.50 2014-01-17 13:43:00 | 4882.56 | 4887.44 | 4880.03 | 4887.44 | 28.86 | 140898.79 | 4882.99 2014-01-17 13:44:00 | 4886.68 | 4887.93 | 4883.20 | 4883.80 | 83.48 | 407827.55 | 4885.63 2014-01-17 13:45:00 | 4883.68 | 4886.94 | 4877.00 | 4877.00 | 29.82 | 145635.94 | 4883.34 2014-01-17 13:46:00 | 4881.54 | 4886.04 | 4876.02 | 4877.94 | 66.56 | 324895.99 | 4881.18 2014-01-17 13:47:00 | 4877.10 | 4887.41 | 4876.00 | 4876.98 | 49.23 | 240193.18 | 4878.90 2014-01-17 13:48:00 | 4876.96 | 4883.74 | 4876.00 | 4883.74 | 3.02 | 14734.23 | 4878.88 2014-01-17 13:49:00 | 4877.10 | 4878.00 | 4876.10 | 4878.00 | 7.70 | 37553.98 | 4877.14 2014-01-17 13:50:00 | 4876.10 | 4878.00 | 4876.10 | 4878.00 | 0.75 | 3662.62 | 4876.99 2014-01-17 13:51:00 | 4876.30 | 4882.00 | 4876.20 | 4877.82 | 80.92 | 394877.99 | 4879.68 2014-01-17 13:52:00 | 4876.50 | 4880.44 | 4876.00 | 4876.00 | 48.40 | 236110.72 | 4878.52 2014-01-17 13:53:00 | 4878.73 | 4879.78 | 4876.00 | 4877.00 | 102.93 | 502104.71 | 4878.12 2014-01-17 13:54:00 | 4878.91 | 4879.00 | 4878.91 | 4879.00 | 0.71 | 3464.08 | 4878.99 2014-01-17 13:55:00 | 4879.00 | 4879.00 | 4876.00 | 4876.01 | 2.45 | 11928.76 | 4876.85 2014-01-17 13:56:00 | 4876.01 | 4878.00 | 4876.00 | 4878.00 | 4.56 | 22255.49 | 4876.31 2014-01-17 13:57:00 | 4878.00 | 4881.67 | 4876.00 | 4881.00 | 38.89 | 189662.84 | 4877.41 2014-01-17 13:58:00 | 4881.60 | 4882.00 | 4877.21 | 4879.30 | 45.58 | 222413.55 | 4879.74 2014-01-17 13:59:00 | 4879.00 | 4879.00 | 4876.40 | 4876.40 | 0.96 | 4692.06 | 4877.40 2014-01-17 14:00:00 | 4876.01 | 4878.00 | 4876.01 | 4878.00 | 1.25 | 6111.21 | 4877.26 2014-01-17 14:01:00 | 4878.00 | 4878.00 | 4876.00 | 4876.00 | 4.76 | 23224.89 | 4876.10 2014-01-17 14:02:00 | 4876.99 | 4879.90 | 4876.00 | 4876.01 | 23.56 | 114910.36 | 4876.94 2014-01-17 14:03:00 | 4876.01 | 4877.00 | 4876.00 | 4876.00 | 5.05 | 24626.00 | 4876.43 2014-01-17 14:04:00 | 4876.00 | 4876.00 | 4876.00 | 4876.00 | 10.91 | 53182.53 | 4876.00 2014-01-17 14:05:00 | 4877.99 | 4880.00 | 4874.43 | 4874.55 | 74.50 | 363312.83 | 4876.62 2014-01-17 14:06:00 | 4874.50 | 4874.50 | 4874.00 | 4874.50 | 1.07 | 5229.95 | 4874.14 2014-01-17 14:07:00 | 4877.19 | 4878.50 | 4872.60 | 4872.60 | 56.95 | 277690.93 | 4876.39 2014-01-17 14:08:00 | 4871.20 | 4878.45 | 4871.20 | 4874.89 | 83.80 | 408378.52 | 4873.14 2014-01-17 14:09:00 | 4875.86 | 4876.00 | 4872.00 | 4876.00 | 69.82 | 340291.51 | 4873.77 2014-01-17 14:10:00 | 4875.00 | 4875.00 | 4873.00 | 4873.00 | 2.52 | 12272.73 | 4874.00 2014-01-17 14:11:00 | 4873.20 | 4874.00 | 4873.20 | 4874.00 | 7.09 | 34539.79 | 4873.68 2014-01-17 14:12:00 | 4875.00 | 4875.00 | 4875.00 | 4875.00 | 6.09 | 29664.38 | 4875.00 2014-01-17 14:13:00 | 4876.00 | 4879.01 | 4876.00 | 4879.01 | 9.27 | 45206.80 | 4877.73 2014-01-17 14:14:00 | 4877.50 | 4878.60 | 4875.01 | 4876.00 | 15.59 | 76017.72 | 4876.99 2014-01-17 14:15:00 | 4879.59 | 4879.59 | 4876.00 | 4877.00 | 11.54 | 56268.11 | 4878.03 2014-01-17 14:16:00 | 4877.10 | 4880.00 | 4877.10 | 4877.90 | 2.40 | 11696.99 | 4877.81 2014-01-17 14:17:00 | 4877.90 | 4877.90 | 4876.00 | 4876.00 | 4.04 | 19693.01 | 4876.92 2014-01-17 14:18:00 | 4877.02 | 4877.02 | 4875.01 | 4875.01 | 12.61 | 61481.96 | 4876.04 2014-01-17 14:19:00 | 4877.02 | 4877.02 | 4875.00 | 4875.00 | 5.89 | 28729.59 | 4875.21 2014-01-17 14:20:00 | 4875.00 | 4875.01 | 4875.00 | 4875.00 | 16.58 | 80803.13 | 4875.00 2014-01-17 14:21:00 | 4875.00 | 4876.99 | 4875.00 | 4875.01 | 32.01 | 156052.74 | 4875.12 2014-01-17 14:22:00 | 4875.01 | 4875.99 | 4875.00 | 4875.00 | 29.63 | 144431.83 | 4875.01 2014-01-17 14:23:00 | 4875.00 | 4875.00 | 4873.00 | 4873.00 | 23.12 | 112706.82 | 4874.86 2014-01-17 14:24:00 | 4873.00 | 4874.99 | 4870.00 | 4874.99 | 38.40 | 187058.58 | 4871.57 2014-01-17 14:25:00 | 4874.99 | 4875.00 | 4872.00 | 4873.00 | 24.05 | 117225.34 | 4874.64 2014-01-17 14:26:00 | 4873.79 | 4875.00 | 4873.01 | 4875.00 | 8.53 | 41580.82 | 4874.66 2014-01-17 14:27:00 | 4874.00 | 4875.00 | 4874.00 | 4875.00 | 2.37 | 11558.40 | 4874.91 2014-01-17 14:28:00 | 4875.00 | 4875.00 | 4873.00 | 4875.00 | 32.24 | 157140.09 | 4874.68 2014-01-17 14:29:00 | 4875.00 | 4883.59 | 4872.00 | 4878.33 | 72.97 | 355898.86 | 4877.20 2014-01-17 14:30:00 | 4875.00 | 4878.00 | 4872.01 | 4874.69 | 12.89 | 62814.81 | 4873.14 2014-01-17 14:31:00 | 4872.02 | 4875.00 | 4872.00 | 4875.00 | 19.66 | 95774.32 | 4872.77 2014-01-17 14:32:00 | 4876.00 | 4876.00 | 4874.28 | 4875.00 | 7.02 | 34219.08 | 4874.51 2014-01-17 14:33:00 | 4875.01 | 4875.01 | 4872.01 | 4872.01 | 11.93 | 58152.34 | 4873.65 2014-01-17 14:34:00 | 4873.00 | 4873.00 | 4872.00 | 4872.00 | 1.83 | 8936.48 | 4872.67 2014-01-17 14:35:00 | 4872.00 | 4872.00 | 4864.85 | 4865.00 | 15.63 | 76131.17 | 4869.90 2014-01-17 14:36:00 | 4865.00 | 4872.00 | 4863.50 | 4865.74 | 21.10 | 102655.67 | 4865.20 2014-01-17 14:37:00 | 4864.15 | 4869.35 | 4863.50 | 4863.50 | 55.02 | 267810.65 | 4867.25 2014-01-17 14:38:00 | 4869.30 | 4872.00 | 4869.30 | 4872.00 | 26.67 | 129859.78 | 4870.05 2014-01-17 14:39:00 | 4871.80 | 4875.00 | 4871.80 | 4875.00 | 36.11 | 176002.17 | 4873.92 2014-01-17 14:40:00 | 4876.21 | 4881.93 | 4872.00 | 4876.92 | 71.53 | 348753.16 | 4875.48 2014-01-17 14:41:00 | 4876.36 | 4877.93 | 4871.50 | 4875.00 | 40.50 | 197453.68 | 4875.16 2014-01-17 14:42:00 | 4875.00 | 4875.90 | 4872.56 | 4873.09 | 35.84 | 174694.98 | 4874.03 2014-01-17 14:43:00 | 4872.30 | 4873.99 | 4867.15 | 4867.15 | 15.11 | 73606.47 | 4870.73 2014-01-17 14:44:00 | 4867.03 | 4870.00 | 4866.50 | 4870.00 | 18.88 | 91945.64 | 4868.97 2014-01-17 14:45:00 | 4870.00 | 4870.24 | 4866.00 | 4866.00 | 65.02 | 316518.46 | 4867.87 2014-01-17 14:46:00 | 4862.44 | 4865.22 | 4859.00 | 4860.00 | 28.56 | 138801.96 | 4860.01 2014-01-17 14:47:00 | 4860.00 | 4863.04 | 4858.00 | 4858.00 | 30.75 | 149435.63 | 4860.33 2014-01-17 14:48:00 | 4859.00 | 4859.00 | 4859.00 | 4859.00 | 1.77 | 8610.15 | 4859.00 2014-01-17 14:49:00 | 4862.65 | 4865.00 | 4860.01 | 4862.50 | 40.87 | 198698.04 | 4861.83 2014-01-17 14:50:00 | 4864.99 | 4864.99 | 4863.72 | 4863.72 | 1.10 | 5365.13 | 4864.12 2014-01-17 14:51:00 | 4860.61 | 4860.61 | 4859.00 | 4859.00 | 15.91 | 77297.57 | 4859.34 2014-01-17 14:52:00 | 4859.12 | 4859.12 | 4852.00 | 4855.40 | 16.63 | 80744.75 | 4855.95 2014-01-17 14:53:00 | 4858.30 | 4859.00 | 4858.00 | 4858.00 | 1.42 | 6898.87 | 4858.36 2014-01-17 14:54:00 | 4859.00 | 4859.00 | 4851.00 | 4855.60 | 82.38 | 399986.94 | 4855.21 2014-01-17 14:55:00 | 4856.96 | 4865.00 | 4855.20 | 4859.61 | 90.50 | 439773.87 | 4859.27 2014-01-17 14:56:00 | 4860.00 | 4865.00 | 4859.00 | 4859.61 | 15.42 | 74919.87 | 4859.88 2014-01-17 14:57:00 | 4865.00 | 4865.50 | 4859.00 | 4860.00 | 15.06 | 73181.16 | 4860.92 2014-01-17 14:58:00 | 4860.00 | 4860.00 | 4856.00 | 4859.10 | 63.08 | 306484.81 | 4858.44 2014-01-17 14:59:00 | 4856.00 | 4860.00 | 4854.00 | 4858.69 | 15.27 | 74167.33 | 4856.74 2014-01-17 15:00:00 | 4858.84 | 4859.39 | 4850.99 | 4851.00 | 20.05 | 97280.89 | 4852.88 2014-01-17 15:01:00 | 4851.00 | 4858.00 | 4851.00 | 4855.00 | 21.26 | 103150.61 | 4853.00 2014-01-17 15:02:00 | 4855.00 | 4856.00 | 4850.80 | 4851.00 | 53.60 | 260176.19 | 4853.67 2014-01-17 15:03:00 | 4851.00 | 4851.00 | 4845.90 | 4849.00 | 20.60 | 99899.91 | 4848.80 2014-01-17 15:04:00 | 4845.40 | 4849.00 | 4841.00 | 4845.26 | 76.43 | 370284.78 | 4845.07 2014-01-17 15:05:00 | 4846.40 | 4847.00 | 4838.00 | 4840.00 | 27.10 | 131188.75 | 4840.56 2014-01-17 15:06:00 | 4839.68 | 4845.00 | 4835.10 | 4840.00 | 6.35 | 30732.31 | 4838.97 2014-01-17 15:07:00 | 4844.14 | 4845.00 | 4835.99 | 4836.00 | 62.16 | 300836.18 | 4839.47 2014-01-17 15:08:00 | 4835.10 | 4839.00 | 4835.10 | 4838.00 | 13.68 | 66188.77 | 4837.30 2014-01-17 15:09:00 | 4838.00 | 4841.60 | 4835.10 | 4841.60 | 11.65 | 56356.97 | 4837.51 2014-01-17 15:10:00 | 4841.60 | 4843.34 | 4841.60 | 4843.34 | 11.46 | 55470.24 | 4841.60 2014-01-17 15:11:00 | 4841.81 | 4850.00 | 4840.00 | 4841.00 | 26.73 | 129491.00 | 4844.04 2014-01-17 15:12:00 | 4840.10 | 4840.10 | 4830.00 | 4830.00 | 35.25 | 170292.20 | 4831.26 2014-01-17 15:13:00 | 4829.89 | 4830.09 | 4825.38 | 4829.00 | 26.02 | 125638.41 | 4828.72 2014-01-17 15:14:00 | 4829.00 | 4830.00 | 4829.00 | 4830.00 | 5.45 | 26301.29 | 4829.47 2014-01-17 15:15:00 | 4833.00 | 4838.06 | 4830.80 | 4838.06 | 27.70 | 133836.86 | 4832.35 2014-01-17 15:16:00 | 4838.06 | 4842.00 | 4835.30 | 4841.21 | 12.50 | 60495.22 | 4840.00 2014-01-17 15:17:00 | 4849.99 | 4849.99 | 4835.40 | 4836.00 | 4.85 | 23447.10 | 4837.45 2014-01-17 15:18:00 | 4843.12 | 4848.97 | 4840.96 | 4841.00 | 14.94 | 72371.08 | 4844.44 2014-01-17 15:19:00 | 4840.00 | 4849.74 | 4840.00 | 4841.93 | 37.36 | 180990.35 | 4844.37 2014-01-17 15:20:00 | 4841.60 | 4841.93 | 4839.00 | 4841.33 | 9.37 | 45348.53 | 4840.27 2014-01-17 15:21:00 | 4841.77 | 4841.93 | 4838.00 | 4840.99 | 14.55 | 70426.12 | 4840.28 2014-01-17 15:22:00 | 4840.99 | 4841.00 | 4833.00 | 4838.00 | 11.28 | 54555.94 | 4838.24 2014-01-17 15:23:00 | 4834.27 | 4838.00 | 4834.27 | 4835.00 | 6.03 | 29159.35 | 4834.91 2014-01-17 15:24:00 | 4835.00 | 4837.00 | 4833.00 | 4837.00 | 4.93 | 23846.64 | 4836.06 2014-01-17 15:25:00 | 4837.00 | 4837.00 | 4831.00 | 4836.00 | 10.94 | 52883.72 | 4833.54 2014-01-17 15:26:00 | 4836.03 | 4843.00 | 4833.02 | 4843.00 | 79.50 | 384498.28 | 4836.40 2014-01-17 15:27:00 | 4842.40 | 4858.00 | 4837.04 | 4850.03 | 53.67 | 260527.59 | 4854.25 2014-01-17 15:28:00 | 4850.99 | 4851.00 | 4837.10 | 4845.00 | 51.92 | 251545.46 | 4844.77 2014-01-17 15:29:00 | 4841.01 | 4850.00 | 4840.04 | 4840.04 | 36.13 | 174988.17 | 4843.56 2014-01-17 15:30:00 | 4841.01 | 4848.05 | 4841.01 | 4842.01 | 43.93 | 212904.44 | 4846.56 2014-01-17 15:31:00 | 4847.99 | 4848.00 | 4845.00 | 4848.00 | 2.52 | 12216.75 | 4847.92 2014-01-17 15:32:00 | 4847.99 | 4850.03 | 4842.00 | 4842.00 | 18.72 | 90736.11 | 4847.27 2014-01-17 15:33:00 | 4846.80 | 4850.00 | 4843.00 | 4846.37 | 27.96 | 135503.22 | 4846.15 2014-01-17 15:34:00 | 4849.38 | 4850.00 | 4844.00 | 4850.00 | 29.91 | 144999.21 | 4848.50 2014-01-17 15:35:00 | 4850.00 | 4850.00 | 4844.00 | 4849.90 | 22.52 | 109183.57 | 4848.94 2014-01-17 15:36:00 | 4849.90 | 4850.00 | 4843.03 | 4843.03 | 16.39 | 79410.81 | 4845.37 2014-01-17 15:37:00 | 4844.00 | 4846.71 | 4843.03 | 4846.71 | 13.85 | 67089.16 | 4845.03 2014-01-17 15:38:00 | 4847.94 | 4849.39 | 4842.44 | 4844.83 | 51.81 | 251030.76 | 4845.50 2014-01-17 15:39:00 | 4844.94 | 4845.77 | 4840.00 | 4843.40 | 11.27 | 54596.96 | 4843.16 2014-01-17 15:40:00 | 4842.00 | 4846.38 | 4842.00 | 4846.12 | 58.58 | 283822.05 | 4844.95 2014-01-17 15:41:00 | 4843.00 | 4846.00 | 4842.10 | 4846.00 | 20.17 | 97709.15 | 4844.28 2014-01-17 15:42:00 | 4846.43 | 4849.30 | 4842.49 | 4842.49 | 27.19 | 131778.89 | 4846.59 2014-01-17 15:43:00 | 4842.50 | 4843.30 | 4842.50 | 4843.00 | 6.12 | 29637.43 | 4842.72 2014-01-17 15:44:00 | 4842.50 | 4842.50 | 4842.49 | 4842.50 | 2.44 | 11815.69 | 4842.50 2014-01-17 15:45:00 | 4842.50 | 4847.00 | 4842.50 | 4842.50 | 26.92 | 130432.88 | 4844.66 2014-01-17 15:46:00 | 4842.50 | 4842.50 | 4842.10 | 4842.10 | 2.63 | 12735.77 | 4842.50 2014-01-17 15:47:00 | 4842.10 | 4842.48 | 4842.10 | 4842.10 | 2.63 | 12725.22 | 4842.17 2014-01-17 15:48:00 | 4842.11 | 4842.11 | 4838.00 | 4838.00 | 6.00 | 29026.95 | 4841.05 2014-01-17 15:49:00 | 4838.00 | 4842.01 | 4837.90 | 4842.00 | 17.34 | 83937.65 | 4841.25 2014-01-17 15:50:00 | 4842.00 | 4842.50 | 4842.00 | 4842.02 | 10.20 | 49403.72 | 4842.08 2014-01-17 15:51:00 | 4842.01 | 4842.02 | 4842.00 | 4842.01 | 3.73 | 18070.39 | 4842.01 2014-01-17 15:52:00 | 4842.50 | 4844.98 | 4842.01 | 4844.98 | 5.09 | 24648.23 | 4842.48 2014-01-17 15:53:00 | 4844.98 | 4846.00 | 4843.80 | 4846.00 | 6.91 | 33498.05 | 4845.66 2014-01-17 15:54:00 | 4846.00 | 4848.10 | 4844.38 | 4847.50 | 7.29 | 35350.82 | 4846.56 2014-01-17 15:55:00 | 4847.50 | 4848.10 | 4845.00 | 4848.10 | 6.95 | 33664.29 | 4845.88 2014-01-17 15:56:00 | 4847.50 | 4849.99 | 4844.98 | 4844.98 | 12.28 | 59478.11 | 4845.47 2014-01-17 15:57:00 | 4843.62 | 4847.59 | 4842.11 | 4845.80 | 19.19 | 92974.45 | 4843.93 2014-01-17 15:58:00 | 4842.11 | 4848.90 | 4842.00 | 4845.01 | 4.00 | 19381.97 | 4844.28 2014-01-17 15:59:00 | 4846.01 | 4846.01 | 4842.34 | 4845.99 | 26.63 | 129017.59 | 4844.09 2014-01-17 16:00:00 | 4845.99 | 4845.99 | 4842.22 | 4843.24 | 58.70 | 284324.30 | 4843.68 2014-01-17 16:01:00 | 4843.78 | 4846.00 | 4842.03 | 4845.00 | 10.13 | 49044.39 | 4843.89 2014-01-17 16:02:00 | 4845.36 | 4845.90 | 4842.03 | 4842.20 | 9.61 | 46549.42 | 4843.35 2014-01-17 16:03:00 | 4845.00 | 4845.61 | 4842.20 | 4845.00 | 4.82 | 23325.04 | 4844.25 2014-01-17 16:04:00 | 4845.44 | 4845.52 | 4841.00 | 4841.00 | 46.74 | 226348.56 | 4842.72 2014-01-17 16:05:00 | 4841.00 | 4841.00 | 4840.00 | 4840.01 | 20.05 | 97062.34 | 4840.77 2014-01-17 16:06:00 | 4840.25 | 4840.99 | 4840.00 | 4840.01 | 2.06 | 9970.83 | 4840.21 2014-01-17 16:07:00 | 4840.99 | 4846.50 | 4840.00 | 4840.00 | 5.29 | 25600.24 | 4840.28 2014-01-17 16:08:00 | 4843.70 | 4844.99 | 4840.00 | 4841.64 | 46.41 | 224727.77 | 4842.23 2014-01-17 16:09:00 | 4844.00 | 4844.00 | 4840.03 | 4840.03 | 1.44 | 6970.73 | 4840.78 2014-01-17 16:10:00 | 4840.58 | 4843.00 | 4840.58 | 4841.18 | 0.97 | 4710.36 | 4841.07 2014-01-17 16:11:00 | 4841.18 | 4841.99 | 4840.00 | 4840.00 | 5.49 | 26592.11 | 4840.21 2014-01-17 16:12:00 | 4837.90 | 4840.00 | 4831.00 | 4833.00 | 12.10 | 58510.30 | 4835.16 2014-01-17 16:13:00 | 4833.00 | 4839.00 | 4821.02 | 4835.86 | 16.06 | 77563.58 | 4829.61 2014-01-17 16:14:00 | 4829.08 | 4829.93 | 4825.00 | 4829.68 | 11.84 | 57124.08 | 4826.71 2014-01-17 16:15:00 | 4825.10 | 4830.00 | 4821.00 | 4821.00 | 14.60 | 70497.39 | 4827.27 2014-01-17 16:16:00 | 4821.00 | 4828.00 | 4820.16 | 4826.99 | 9.41 | 45406.13 | 4822.74 2014-01-17 16:17:00 | 4822.31 | 4845.98 | 4822.31 | 4822.31 | 25.09 | 121401.86 | 4838.08 2014-01-17 16:18:00 | 4837.56 | 4840.00 | 4825.01 | 4827.64 | 19.62 | 94749.05 | 4828.96 2014-01-17 16:19:00 | 4828.77 | 4840.00 | 4825.01 | 4836.74 | 17.83 | 86113.11 | 4830.22 2014-01-17 16:20:00 | 4833.20 | 4833.20 | 4826.99 | 4829.40 | 14.80 | 71491.08 | 4831.13 2014-01-17 16:21:00 | 4829.40 | 4838.00 | 4829.40 | 4837.90 | 27.12 | 131121.77 | 4834.34 2014-01-17 16:22:00 | 4833.98 | 4834.00 | 4833.00 | 4833.00 | 1.27 | 6139.16 | 4833.98 2014-01-17 16:23:00 | 4833.00 | 4833.00 | 4830.00 | 4832.90 | 1.22 | 5896.14 | 4832.90 2014-01-17 16:24:00 | 4833.00 | 4833.00 | 4827.00 | 4831.83 | 2.94 | 14197.74 | 4829.16 2014-01-17 16:25:00 | 4831.83 | 4834.00 | 4822.31 | 4834.00 | 8.76 | 42315.59 | 4828.34 2014-01-17 16:26:00 | 4828.00 | 4840.00 | 4828.00 | 4838.00 | 11.22 | 54239.11 | 4835.01 2014-01-17 16:27:00 | 4829.97 | 4837.63 | 4825.42 | 4829.00 | 29.40 | 142089.55 | 4833.64 2014-01-17 16:28:00 | 4829.00 | 4829.00 | 4828.64 | 4829.00 | 12.90 | 62279.38 | 4828.98 2014-01-17 16:29:00 | 4828.99 | 4834.00 | 4828.99 | 4830.00 | 10.52 | 50826.48 | 4829.58 2014-01-17 16:30:00 | 4833.90 | 4838.00 | 4830.68 | 4833.08 | 6.04 | 29208.62 | 4834.26 2014-01-17 16:31:00 | 4833.83 | 4837.00 | 4833.23 | 4837.00 | 2.63 | 12699.82 | 4834.34 2014-01-17 16:32:00 | 4833.64 | 4836.29 | 4830.00 | 4832.74 | 20.29 | 98031.22 | 4832.69 2014-01-17 16:33:00 | 4832.14 | 4837.00 | 4832.14 | 4832.14 | 33.83 | 163513.47 | 4833.96 2014-01-17 16:34:00 | 4837.00 | 4837.00 | 4831.00 | 4833.57 | 4.62 | 22342.29 | 4833.90 2014-01-17 16:35:00 | 4835.99 | 4835.99 | 4831.00 | 4834.79 | 14.25 | 68904.96 | 4834.08 2014-01-17 16:36:00 | 4834.79 | 4840.00 | 4834.00 | 4840.00 | 5.86 | 28363.82 | 4837.77 2014-01-17 16:37:00 | 4838.84 | 4840.00 | 4833.96 | 4834.01 | 3.71 | 17955.49 | 4837.15 2014-01-17 16:38:00 | 4834.01 | 4838.08 | 4832.15 | 4834.01 | 14.86 | 71834.93 | 4835.42 2014-01-17 16:39:00 | 4834.01 | 4834.01 | 4830.00 | 4830.00 | 16.06 | 77599.83 | 4830.97 2014-01-17 16:40:00 | 4832.13 | 4837.80 | 4831.00 | 4834.00 | 30.98 | 149706.69 | 4832.99 2014-01-17 16:41:00 | 4835.00 | 4835.99 | 4833.66 | 4833.66 | 1.36 | 6594.10 | 4834.38 2014-01-17 16:42:00 | 4833.66 | 4833.66 | 4830.00 | 4830.00 | 2.24 | 10805.25 | 4832.40 2014-01-17 16:43:00 | 4832.00 | 4832.00 | 4828.01 | 4831.57 | 6.97 | 33688.67 | 4830.61 2014-01-17 16:44:00 | 4828.01 | 4831.84 | 4828.00 | 4828.00 | 7.14 | 34476.33 | 4829.29 2014-01-17 16:45:00 | 4828.00 | 4828.01 | 4824.00 | 4828.01 | 4.80 | 23168.81 | 4826.84 2014-01-17 16:46:00 | 4827.98 | 4834.26 | 4825.00 | 4834.26 | 11.44 | 55236.62 | 4827.11 2014-01-17 16:47:00 | 4832.83 | 4832.83 | 4825.12 | 4832.15 | 8.19 | 39528.98 | 4828.85 2014-01-17 16:48:00 | 4828.00 | 4831.00 | 4826.56 | 4830.90 | 5.35 | 25813.52 | 4829.47 2014-01-17 16:49:00 | 4830.90 | 4830.90 | 4830.90 | 4830.90 | 1.00 | 4830.90 | 4830.90 2014-01-17 16:50:00 | 4830.90 | 4830.90 | 4829.49 | 4829.49 | 6.23 | 30092.56 | 4829.49 2014-01-17 16:51:00 | 4831.04 | 4832.93 | 4827.13 | 4829.92 | 29.52 | 142604.78 | 4830.29 2014-01-17 16:52:00 | 4832.99 | 4833.00 | 4828.00 | 4830.50 | 19.19 | 92698.41 | 4830.56 2014-01-17 16:53:00 | 4829.99 | 4830.00 | 4825.27 | 4829.47 | 19.72 | 95210.34 | 4827.62 2014-01-17 16:54:00 | 4826.92 | 4829.50 | 4825.00 | 4825.00 | 13.96 | 67354.38 | 4826.54 2014-01-17 16:55:00 | 4822.10 | 4827.72 | 4821.11 | 4825.71 | 8.41 | 40586.73 | 4825.43 2014-01-17 16:56:00 | 4821.20 | 4826.99 | 4820.13 | 4821.00 | 60.81 | 293289.88 | 4823.45 2014-01-17 16:57:00 | 4821.00 | 4821.00 | 4821.00 | 4821.00 | 6.39 | 30811.01 | 4821.00 2014-01-17 16:58:00 | 4821.00 | 4821.00 | 4820.09 | 4820.09 | 5.35 | 25790.56 | 4820.67 2014-01-17 16:59:00 | 4820.09 | 4821.00 | 4820.04 | 4821.00 | 8.12 | 39148.45 | 4820.64 2014-01-17 17:00:00 | 4827.90 | 4827.90 | 4823.05 | 4824.40 | 3.59 | 17313.56 | 4825.41 2014-01-17 17:01:00 | 4825.34 | 4826.71 | 4821.04 | 4821.04 | 23.72 | 114390.45 | 4823.14 2014-01-17 17:02:00 | 4821.04 | 4822.00 | 4821.04 | 4821.99 | 3.57 | 17194.92 | 4821.91 2014-01-17 17:03:00 | 4821.04 | 4822.00 | 4820.00 | 4820.27 | 15.79 | 76118.71 | 4820.39 2014-01-17 17:04:00 | 4819.39 | 4819.99 | 4811.00 | 4817.99 | 31.47 | 151599.64 | 4816.97 2014-01-17 17:05:00 | 4818.00 | 4819.00 | 4814.15 | 4819.00 | 19.41 | 93520.28 | 4818.15 2014-01-17 17:06:00 | 4819.00 | 4824.00 | 4815.30 | 4824.00 | 18.10 | 87203.83 | 4819.22 2014-01-17 17:07:00 | 4823.00 | 4830.00 | 4823.00 | 4829.46 | 19.85 | 95814.31 | 4828.13 2014-01-17 17:08:00 | 4830.61 | 4832.40 | 4811.00 | 4831.96 | 2.68 | 12917.32 | 4821.70 2014-01-17 17:09:00 | 4825.20 | 4831.00 | 4815.01 | 4831.00 | 11.91 | 57400.26 | 4821.12 2014-01-17 17:10:00 | 4820.13 | 4830.02 | 4818.20 | 4825.03 | 35.25 | 170079.16 | 4824.80 2014-01-17 17:11:00 | 4827.72 | 4828.37 | 4820.06 | 4824.22 | 11.12 | 53653.90 | 4824.56 2014-01-17 17:12:00 | 4826.68 | 4829.66 | 4823.26 | 4828.62 | 22.46 | 108410.48 | 4827.47 2014-01-17 17:13:00 | . | . | . | . | . | . | . 2014-01-17 17:14:00 | 4831.00 | 4831.43 | 4824.82 | 4828.36 | 9.76 | 47114.90 | 4828.34 2014-01-17 17:15:00 | 4833.00 | 4837.00 | 4833.00 | 4837.00 | 6.65 | 32161.05 | 4836.25 2014-01-17 17:16:00 | 4837.00 | 4837.00 | 4826.42 | 4827.03 | 18.56 | 89700.04 | 4832.20 2014-01-17 17:17:00 | 4828.75 | 4836.00 | 4826.09 | 4836.00 | 17.58 | 84852.20 | 4828.01 2014-01-17 17:18:00 | 4836.00 | 4839.60 | 4836.00 | 4839.60 | 16.20 | 78376.56 | 4838.06 2014-01-17 17:19:00 | 4839.00 | 4840.00 | 4838.01 | 4840.00 | 13.32 | 64448.02 | 4839.53 2014-01-17 17:20:00 | 4843.60 | 4845.98 | 4841.99 | 4842.37 | 9.89 | 47913.53 | 4842.69 2014-01-17 17:21:00 | 4842.38 | 4848.00 | 4837.00 | 4844.74 | 16.58 | 80253.01 | 4840.93 2014-01-17 17:22:00 | 4842.97 | 4845.94 | 4837.59 | 4837.59 | 6.75 | 32663.48 | 4841.19 2014-01-17 17:23:00 | 4836.99 | 4848.00 | 4830.93 | 4832.58 | 21.71 | 105119.82 | 4841.55 2014-01-17 17:24:00 | 4845.00 | 4846.41 | 4837.32 | 4845.00 | 4.95 | 23947.66 | 4841.82 2014-01-17 17:25:00 | 4845.00 | 4845.00 | 4844.18 | 4845.00 | 22.33 | 108173.68 | 4844.32 2014-01-17 17:26:00 | 4845.00 | 4845.00 | 4833.65 | 4840.58 | 12.43 | 60183.75 | 4840.65 2014-01-17 17:27:00 | . | . | . | . | . | . | . 2014-01-17 17:28:00 | 4843.97 | 4844.00 | 4840.60 | 4840.60 | 13.04 | 63165.39 | 4843.97 2014-01-17 17:29:00 | 4837.37 | 4842.59 | 4833.42 | 4841.97 | 45.16 | 218539.28 | 4839.01 2014-01-17 17:30:00 | 4841.97 | 4842.00 | 4833.01 | 4840.00 | 11.13 | 53840.69 | 4837.87 2014-01-17 17:31:00 | 4832.70 | 4840.00 | 4832.70 | 4838.44 | 21.96 | 106183.12 | 4836.40 2014-01-17 17:32:00 | 4833.13 | 4842.00 | 4833.13 | 4840.71 | 40.94 | 198145.92 | 4839.44 2014-01-17 17:33:00 | 4835.03 | 4842.00 | 4835.03 | 4837.82 | 24.91 | 120523.96 | 4839.15 2014-01-17 17:34:00 | 4841.99 | 4842.03 | 4833.00 | 4833.00 | 10.48 | 50693.60 | 4838.56 2014-01-17 17:35:00 | 4838.77 | 4842.31 | 4833.00 | 4842.31 | 7.19 | 34802.74 | 4839.76 2014-01-17 17:36:00 | 4842.00 | 4842.00 | 4830.93 | 4830.93 | 1.22 | 5904.92 | 4840.10 2014-01-17 17:37:00 | 4840.00 | 4841.99 | 4831.47 | 4831.47 | 10.79 | 52212.29 | 4837.16 2014-01-17 17:38:00 | 4831.97 | 4841.00 | 4830.00 | 4830.00 | 15.34 | 74137.92 | 4831.72 2014-01-17 17:39:00 | 4831.03 | 4831.03 | 4828.02 | 4828.07 | 17.85 | 86195.48 | 4829.15 2014-01-17 17:40:00 | 4831.03 | 4835.86 | 4826.00 | 4826.00 | 2.01 | 9689.44 | 4830.23 2014-01-17 17:41:00 | 4836.16 | 4836.16 | 4830.89 | 4834.26 | 9.96 | 48135.80 | 4834.37 2014-01-17 17:42:00 | 4831.34 | 4831.34 | 4831.34 | 4831.34 | 9.53 | 46018.51 | 4831.34 2014-01-17 17:43:00 | 4827.00 | 4827.00 | 4826.97 | 4827.00 | 7.62 | 36781.72 | 4827.00 2014-01-17 17:44:00 | 4831.99 | 4832.93 | 4827.44 | 4827.77 | 17.84 | 86196.24 | 4830.82 2014-01-17 17:45:00 | 4833.33 | 4833.33 | 4827.00 | 4827.00 | 7.82 | 37763.63 | 4830.34 2014-01-17 17:46:00 | 4828.13 | 4832.96 | 4828.12 | 4832.96 | 1.63 | 7880.74 | 4828.88 2014-01-17 17:47:00 | 4828.00 | 4828.00 | 4827.03 | 4827.03 | 6.00 | 28962.36 | 4827.06 2014-01-17 17:48:00 | 4834.97 | 4834.97 | 4827.51 | 4833.87 | 20.60 | 99487.00 | 4830.17 2014-01-17 17:49:00 | 4830.16 | 4838.00 | 4827.58 | 4827.64 | 21.43 | 103503.78 | 4830.76 2014-01-17 17:50:00 | 4834.66 | 4837.73 | 4830.39 | 4831.48 | 16.32 | 78886.67 | 4833.74 2014-01-17 17:51:00 | 4834.68 | 4837.95 | 4830.47 | 4832.24 | 7.99 | 38622.99 | 4832.71 2014-01-17 17:52:00 | 4834.23 | 4838.00 | 4830.09 | 4837.97 | 38.39 | 185534.29 | 4833.51 2014-01-17 17:53:00 | 4831.61 | 4841.00 | 4830.03 | 4830.03 | 20.11 | 97216.00 | 4833.97 2014-01-17 17:54:00 | 4830.00 | 4838.00 | 4827.68 | 4836.17 | 14.48 | 69955.92 | 4830.54 2014-01-17 17:55:00 | 4836.17 | 4838.00 | 4831.03 | 4836.52 | 9.96 | 48181.38 | 4836.52 2014-01-17 17:56:00 | 4837.40 | 4837.97 | 4828.00 | 4836.40 | 9.46 | 45702.34 | 4831.62 2014-01-17 17:57:00 | 4835.17 | 4835.17 | 4830.00 | 4832.99 | 23.86 | 115294.00 | 4832.51 2014-01-17 17:58:00 | 4832.17 | 4836.99 | 4830.51 | 4835.86 | 25.31 | 122288.99 | 4832.41 2014-01-17 17:59:00 | 4836.98 | 4837.00 | 4830.00 | 4830.65 | 17.20 | 83062.86 | 4830.64 2014-01-17 18:00:00 | 4831.02 | 4836.11 | 4830.05 | 4830.08 | 19.34 | 93454.58 | 4833.19 2014-01-17 18:01:00 | 4830.08 | 4832.00 | 4830.00 | 4830.41 | 19.01 | 91820.29 | 4830.87 2014-01-17 18:02:00 | 4830.78 | 4831.20 | 4830.78 | 4831.01 | 13.89 | 67119.28 | 4830.81 2014-01-17 18:03:00 | 4831.01 | 4832.00 | 4828.00 | 4828.00 | 7.37 | 35567.34 | 4829.24 2014-01-17 18:04:00 | 4827.68 | 4828.03 | 4827.68 | 4828.03 | 1.51 | 7304.72 | 4827.97 2014-01-17 18:05:00 | 4828.03 | 4828.06 | 4827.65 | 4827.65 | 7.58 | 36615.66 | 4828.01 2014-01-17 18:06:00 | 4827.65 | 4828.06 | 4827.65 | 4828.06 | 9.36 | 45177.72 | 4827.71 2014-01-17 18:07:00 | 4828.06 | 4831.95 | 4827.68 | 4827.68 | 8.05 | 38866.97 | 4828.80 2014-01-17 18:08:00 | 4831.40 | 4835.00 | 4830.00 | 4830.00 | 4.15 | 20041.53 | 4832.78 2014-01-17 18:09:00 | 4830.00 | 4830.00 | 4827.37 | 4827.37 | 0.07 | 318.67 | 4828.41 2014-01-17 18:10:00 | 4827.37 | 4834.00 | 4827.03 | 4827.03 | 19.65 | 94856.36 | 4828.28 2014-01-17 18:11:00 | 4827.03 | 4827.36 | 4827.03 | 4827.36 | 1.04 | 5005.64 | 4827.04 2014-01-17 18:12:00 | 4827.36 | 4832.97 | 4827.01 | 4832.97 | 9.86 | 47643.30 | 4830.02 2014-01-17 18:13:00 | 4827.61 | 4830.83 | 4827.00 | 4827.01 | 13.15 | 63529.32 | 4829.66 2014-01-17 18:14:00 | 4827.01 | 4832.00 | 4827.01 | 4828.00 | 2.63 | 12703.55 | 4830.25 2014-01-17 18:15:00 | 4832.00 | 4834.62 | 4829.60 | 4831.86 | 9.37 | 45261.64 | 4832.03 2014-01-17 18:16:00 | 4832.01 | 4835.00 | 4831.53 | 4835.00 | 9.29 | 44876.51 | 4833.23 2014-01-17 18:17:00 | 4834.00 | 4835.00 | 4830.39 | 4830.39 | 10.89 | 52638.67 | 4832.34 2014-01-17 18:18:00 | 4834.00 | 4834.00 | 4827.00 | 4827.08 | 18.20 | 87927.77 | 4830.40 2014-01-17 18:19:00 | 4827.16 | 4833.40 | 4825.06 | 4829.00 | 4.23 | 20405.42 | 4828.54 2014-01-17 18:20:00 | 4833.53 | 4833.96 | 4830.37 | 4831.38 | 11.69 | 56485.95 | 4831.16 2014-01-17 18:21:00 | 4831.38 | 4832.00 | 4829.59 | 4830.20 | 1.68 | 8119.24 | 4830.00 2014-01-17 18:22:00 | 4829.00 | 4829.00 | 4829.00 | 4829.00 | 0.23 | 1110.67 | 4829.00 2014-01-17 18:23:00 | 4828.64 | 4829.00 | 4826.60 | 4827.00 | 7.56 | 36502.63 | 4827.75 2014-01-17 18:24:00 | 4827.00 | 4829.00 | 4821.00 | 4829.00 | 8.54 | 41193.45 | 4824.15 2014-01-17 18:25:00 | 4828.97 | 4829.00 | 4821.03 | 4821.03 | 11.21 | 54033.90 | 4822.30 2014-01-17 18:26:00 | 4821.03 | 4821.03 | 4821.03 | 4821.03 | 5.56 | 26819.39 | 4821.03 2014-01-17 18:27:00 | 4828.05 | 4828.05 | 4828.05 | 4828.05 | 14.00 | 67592.70 | 4828.05 2014-01-17 18:28:00 | 4823.23 | 4823.23 | 4823.07 | 4823.07 | 28.62 | 138037.80 | 4823.12 2014-01-17 18:29:00 | 4828.99 | 4828.99 | 4820.75 | 4821.20 | 13.57 | 65420.06 | 4822.71 2014-01-17 18:30:00 | 4825.72 | 4825.72 | 4811.01 | 4825.00 | 25.90 | 124833.80 | 4820.02 2014-01-17 18:31:00 | 4825.00 | 4825.97 | 4805.00 | 4805.00 | 22.59 | 108622.80 | 4808.23 2014-01-17 18:32:00 | 4805.00 | 4810.00 | 4803.00 | 4810.00 | 4.79 | 23047.53 | 4807.58 2014-01-17 18:33:00 | 4815.63 | 4826.35 | 4806.65 | 4812.48 | 20.48 | 98539.20 | 4811.72 2014-01-17 18:34:00 | 4815.00 | 4815.00 | 4806.03 | 4814.00 | 3.68 | 17703.86 | 4813.45 2014-01-17 18:35:00 | 4818.71 | 4832.00 | 4818.71 | 4818.71 | 11.10 | 53569.68 | 4824.36 2014-01-17 18:36:00 | 4820.00 | 4827.00 | 4814.18 | 4827.00 | 8.27 | 39871.12 | 4821.18 2014-01-17 18:37:00 | 4826.40 | 4827.00 | 4818.66 | 4824.00 | 18.23 | 87968.75 | 4825.49 2014-01-17 18:38:00 | 4823.00 | 4824.00 | 4810.87 | 4815.00 | 17.06 | 82172.84 | 4816.13 2014-01-17 18:39:00 | 4815.00 | 4823.26 | 4811.94 | 4821.00 | 20.81 | 100198.59 | 4816.08 2014-01-17 18:40:00 | 4816.12 | 4824.82 | 4812.05 | 4824.82 | 19.06 | 91796.30 | 4817.44 2014-01-17 18:41:00 | 4824.99 | 4828.82 | 4816.60 | 4816.60 | 11.73 | 56589.50 | 4823.11 2014-01-17 18:42:00 | 4817.00 | 4820.07 | 4816.03 | 4816.03 | 10.45 | 50343.39 | 4818.93 2014-01-17 18:43:00 | 4816.40 | 4817.03 | 4816.03 | 4817.03 | 8.09 | 38959.45 | 4816.95 2014-01-17 18:44:00 | 4819.28 | 4825.00 | 4818.66 | 4819.25 | 22.75 | 109710.93 | 4822.46 2014-01-17 18:45:00 | 4817.00 | 4828.97 | 4812.00 | 4827.39 | 7.83 | 37758.61 | 4822.30 2014-01-17 18:46:00 | 4823.54 | 4828.33 | 4819.77 | 4821.91 | 31.08 | 149936.35 | 4824.21 2014-01-17 18:47:00 | 4826.85 | 4826.85 | 4826.08 | 4826.08 | 12.25 | 59138.84 | 4826.08 2014-01-17 18:48:00 | 4820.79 | 4828.00 | 4819.65 | 4828.00 | 11.93 | 57551.02 | 4824.06 2014-01-17 18:49:00 | 4823.65 | 4824.16 | 4819.54 | 4819.54 | 4.03 | 19456.12 | 4823.03 2014-01-17 18:50:00 | 4822.70 | 4822.70 | 4821.00 | 4822.65 | 1.00 | 4822.50 | 4822.50 2014-01-17 18:51:00 | 4822.00 | 4822.00 | 4822.00 | 4822.00 | 0.01 | 48.22 | 4822.00 2014-01-17 18:52:00 | 4822.89 | 4824.19 | 4821.26 | 4821.26 | 13.74 | 66244.98 | 4822.38 2014-01-17 18:53:00 | 4821.00 | 4823.05 | 4821.00 | 4822.01 | 0.27 | 1306.86 | 4822.36 2014-01-17 18:54:00 | 4819.00 | 4821.98 | 4819.00 | 4819.00 | 2.97 | 14296.75 | 4820.21 2014-01-17 18:55:00 | 4817.77 | 4818.00 | 4812.51 | 4812.51 | 8.03 | 38683.04 | 4817.31 2014-01-17 18:56:00 | 4812.53 | 4820.00 | 4812.50 | 4813.00 | 12.31 | 59298.34 | 4817.09 2014-01-17 18:57:00 | 4819.97 | 4819.97 | 4812.50 | 4813.10 | 2.46 | 11860.75 | 4813.62 2014-01-17 18:58:00 | 4813.00 | 4815.00 | 4811.00 | 4811.00 | 1.73 | 8327.78 | 4813.74 2014-01-17 18:59:00 | 4811.00 | 4817.28 | 4806.85 | 4807.68 | 9.57 | 46087.23 | 4813.29 2014-01-17 19:00:00 | 4807.68 | 4816.65 | 4806.85 | 4806.85 | 7.72 | 37133.84 | 4812.58 2014-01-17 19:01:00 | 4807.47 | 4814.00 | 4807.47 | 4810.00 | 11.71 | 56308.36 | 4809.80 2014-01-17 19:02:00 | 4806.85 | 4811.66 | 4806.60 | 4806.60 | 3.15 | 15130.65 | 4807.96 2014-01-17 19:03:00 | 4809.45 | 4814.00 | 4802.10 | 4803.03 | 9.66 | 46427.75 | 4807.18 2014-01-17 19:04:00 | 4812.56 | 4812.91 | 4804.90 | 4812.13 | 6.29 | 30239.39 | 4808.30 2014-01-17 19:05:00 | 4808.22 | 4808.22 | 4808.22 | 4808.22 | 1.92 | 9241.40 | 4808.22 2014-01-17 19:06:00 | 4812.77 | 4813.27 | 4810.51 | 4812.51 | 8.05 | 38708.49 | 4811.50 2014-01-17 19:07:00 | 4810.03 | 4811.16 | 4810.00 | 4811.16 | 22.30 | 107282.55 | 4810.45 2014-01-17 19:08:00 | 4814.00 | 4814.00 | 4807.03 | 4807.03 | 2.35 | 11285.64 | 4812.64 2014-01-17 19:09:00 | 4808.00 | 4814.81 | 4807.00 | 4807.56 | 13.95 | 67102.64 | 4809.19 2014-01-17 19:10:00 | 4808.00 | 4814.43 | 4808.00 | 4814.43 | 1.28 | 6148.06 | 4810.69 2014-01-17 19:11:00 | 4812.80 | 4813.97 | 4809.00 | 4813.97 | 10.38 | 49955.94 | 4810.86 2014-01-17 19:12:00 | 4809.00 | 4814.00 | 4809.00 | 4811.01 | 12.24 | 58889.29 | 4812.79 2014-01-17 19:13:00 | 4814.00 | 4814.00 | 4814.00 | 4814.00 | 1.24 | 5964.55 | 4814.00 2014-01-17 19:14:00 | 4814.90 | 4814.90 | 4810.00 | 4814.03 | 14.69 | 70659.63 | 4811.69 2014-01-17 19:15:00 | 4813.53 | 4815.00 | 4806.28 | 4806.28 | 14.23 | 68481.76 | 4811.82 2014-01-17 19:16:00 | 4812.20 | 4815.00 | 4811.14 | 4815.00 | 5.29 | 25467.97 | 4813.45 2014-01-17 19:17:00 | 4814.12 | 4815.00 | 4810.03 | 4815.00 | 5.46 | 26276.35 | 4814.28 2014-01-17 19:18:00 | 4809.11 | 4818.00 | 4809.11 | 4818.00 | 3.16 | 15197.41 | 4815.40 2014-01-17 19:19:00 | 4810.03 | 4812.36 | 4810.03 | 4811.62 | 4.32 | 20766.87 | 4811.60 2014-01-17 19:20:00 | 4811.00 | 4815.91 | 4811.00 | 4812.62 | 9.27 | 44599.37 | 4813.75 2014-01-17 19:21:00 | 4813.97 | 4814.00 | 4813.97 | 4814.00 | 6.20 | 29846.78 | 4814.00 2014-01-17 19:22:00 | 4814.00 | 4814.00 | 4811.00 | 4811.00 | 1.80 | 8651.66 | 4811.83 2014-01-17 19:23:00 | 4811.00 | 4811.00 | 4811.00 | 4811.00 | 2.00 | 9622.00 | 4811.00 2014-01-17 19:24:00 | 4811.03 | 4812.00 | 4811.03 | 4812.00 | 0.56 | 2689.61 | 4811.46 2014-01-17 19:25:00 | 4810.00 | 4815.05 | 4810.00 | 4811.37 | 11.87 | 57094.61 | 4811.61 2014-01-17 19:26:00 | 4811.97 | 4812.00 | 4811.97 | 4811.97 | 1.04 | 5023.70 | 4811.98 2014-01-17 19:27:00 | 4812.00 | 4812.00 | 4810.00 | 4810.00 | 12.19 | 58628.58 | 4810.35 2014-01-17 19:28:00 | 4810.97 | 4811.00 | 4810.00 | 4810.00 | 2.07 | 9952.88 | 4810.48 2014-01-17 19:29:00 | 4811.00 | 4815.97 | 4810.16 | 4812.14 | 11.66 | 56130.54 | 4812.29 2014-01-17 19:30:00 | 4813.89 | 4817.03 | 4813.00 | 4813.00 | 12.26 | 59031.08 | 4814.54 2014-01-17 19:31:00 | 4814.80 | 4817.87 | 4812.05 | 4812.97 | 6.20 | 29851.70 | 4813.24 2014-01-17 19:32:00 | 4812.80 | 4818.00 | 4812.70 | 4814.40 | 14.06 | 67712.93 | 4814.97 2014-01-17 19:33:00 | 4818.00 | 4818.00 | 4810.81 | 4818.00 | 14.42 | 69432.79 | 4815.37 2014-01-17 19:34:00 | 4817.26 | 4817.26 | 4817.26 | 4817.26 | 1.93 | 9297.31 | 4817.26 2014-01-17 19:35:00 | 4816.47 | 4816.64 | 4811.67 | 4816.64 | 3.44 | 16578.18 | 4815.04 2014-01-17 19:36:00 | 4817.01 | 4817.26 | 4811.03 | 4811.03 | 8.34 | 40165.87 | 4814.90 2014-01-17 19:37:00 | 4814.23 | 4817.26 | 4810.00 | 4812.46 | 10.50 | 50542.96 | 4813.16 2014-01-17 19:38:00 | 4817.00 | 4817.26 | 4810.22 | 4817.26 | 21.79 | 104938.00 | 4816.54 2014-01-17 19:39:00 | 4817.26 | 4817.26 | 4811.82 | 4817.26 | 35.32 | 170078.87 | 4815.92 2014-01-17 19:40:00 | 4817.26 | 4822.00 | 4817.26 | 4822.00 | 45.55 | 219446.58 | 4817.28 2014-01-17 19:41:00 | 4821.43 | 4822.00 | 4818.46 | 4822.00 | 3.98 | 19160.93 | 4820.36 2014-01-17 19:42:00 | 4842.40 | 4842.40 | 4818.05 | 4830.62 | 6.86 | 33155.15 | 4832.41 2014-01-17 19:43:00 | 4832.97 | 4832.97 | 4832.97 | 4832.97 | 4.82 | 23314.25 | 4832.97 2014-01-17 19:44:00 | 4840.00 | 4843.87 | 4825.42 | 4833.82 | 8.03 | 38800.93 | 4833.80 2014-01-17 19:45:00 | 4843.63 | 4845.00 | 4843.63 | 4845.00 | 7.53 | 36464.12 | 4843.80 2014-01-17 19:46:00 | 4845.00 | 4846.00 | 4845.00 | 4846.00 | 1.37 | 6638.55 | 4845.66 2014-01-17 19:47:00 | 4850.00 | 4850.00 | 4850.00 | 4850.00 | 5.90 | 28615.00 | 4850.00 2014-01-17 19:48:00 | 4849.89 | 4859.00 | 4843.94 | 4848.48 | 14.94 | 72437.69 | 4849.87 2014-01-17 19:49:00 | 4854.40 | 4859.00 | 4854.40 | 4858.00 | 1.77 | 8591.13 | 4856.49 2014-01-17 19:50:00 | 4859.00 | 4859.99 | 4816.64 | 4845.21 | 15.09 | 72889.02 | 4830.93 2014-01-17 19:51:00 | 4814.14 | 4814.14 | 4814.14 | 4814.14 | 16.25 | 78249.03 | 4814.14 2014-01-17 19:52:00 | 4841.27 | 4841.27 | 4825.73 | 4829.78 | 4.56 | 22053.30 | 4834.13 2014-01-17 19:53:00 | 4830.02 | 4859.99 | 4830.00 | 4850.00 | 12.30 | 59470.69 | 4834.23 2014-01-17 19:54:00 | 4840.60 | 4855.00 | 4832.70 | 4832.70 | 7.50 | 36322.89 | 4843.05 2014-01-17 19:55:00 | 4837.00 | 4852.54 | 4836.66 | 4839.41 | 8.66 | 41947.28 | 4843.24 2014-01-17 19:56:00 | 4832.10 | 4836.19 | 4831.97 | 4836.19 | 4.61 | 22270.99 | 4832.06 2014-01-17 19:57:00 | 4833.03 | 4848.54 | 4832.39 | 4845.93 | 5.84 | 28291.53 | 4842.78 2014-01-17 19:58:00 | 4833.00 | 4845.00 | 4832.00 | 4832.00 | 4.30 | 20795.25 | 4836.10 2014-01-17 19:59:00 | 4840.64 | 4844.26 | 4834.98 | 4838.00 | 10.07 | 48736.28 | 4839.75 2014-01-17 20:00:00 | 4837.81 | 4844.03 | 4832.03 | 4832.03 | 15.02 | 72687.21 | 4838.07 2014-01-17 20:01:00 | 4832.00 | 4832.00 | 4830.00 | 4830.00 | 1.82 | 8807.33 | 4831.23 2014-01-17 20:02:00 | 4834.92 | 4835.56 | 4834.92 | 4835.56 | 23.81 | 115139.19 | 4835.34 2014-01-17 20:03:00 | 4834.00 | 4842.88 | 4833.25 | 4833.25 | 7.56 | 36578.04 | 4837.09 2014-01-17 20:04:00 | . | . | . | . | . | . | . 2014-01-17 20:05:00 | 4835.78 | 4843.72 | 4831.53 | 4834.25 | 10.07 | 48716.68 | 4838.28 2014-01-17 20:06:00 | 4830.58 | 4836.75 | 4830.58 | 4832.66 | 0.17 | 817.07 | 4834.75 2014-01-17 20:07:00 | 4835.87 | 4836.89 | 4834.00 | 4834.00 | 27.42 | 132602.32 | 4835.97 2014-01-17 20:08:00 | 4834.00 | 4834.00 | 4834.00 | 4834.00 | 3.10 | 15004.74 | 4834.00 2014-01-17 20:09:00 | 4832.00 | 4832.00 | 4832.00 | 4832.00 | 2.00 | 9664.00 | 4832.00 2014-01-17 20:10:00 | 4831.20 | 4833.54 | 4831.20 | 4833.54 | 8.13 | 39283.35 | 4833.09 2014-01-17 20:11:00 | 4831.96 | 4831.96 | 4825.00 | 4825.00 | 10.40 | 50242.76 | 4829.18 2014-01-17 20:12:00 | . | . | . | . | . | . | . 2014-01-17 20:13:00 | 4827.97 | 4836.10 | 4827.97 | 4829.89 | 2.71 | 13097.60 | 4831.28 2014-01-17 20:14:00 | 4828.96 | 4838.11 | 4828.73 | 4828.73 | 2.63 | 12721.92 | 4831.72 2014-01-17 20:15:00 | 4833.53 | 4833.53 | 4829.38 | 4829.38 | 1.81 | 8732.82 | 4832.77 2014-01-17 20:16:00 | 4828.27 | 4831.66 | 4828.27 | 4830.99 | 2.19 | 10583.35 | 4830.38 2014-01-17 20:17:00 | 4829.76 | 4829.76 | 4829.76 | 4829.76 | 5.90 | 28495.58 | 4829.76 2014-01-17 20:18:00 | 4828.27 | 4828.61 | 4828.24 | 4828.27 | 7.99 | 38584.50 | 4828.49 2014-01-17 20:19:00 | 4828.27 | 4828.27 | 4822.49 | 4828.27 | 5.94 | 28666.38 | 4825.18 2014-01-17 20:20:00 | 4826.35 | 4828.12 | 4823.24 | 4824.33 | 11.12 | 53678.97 | 4825.51 2014-01-17 20:21:00 | 4828.27 | 4828.27 | 4823.34 | 4826.40 | 13.47 | 64978.68 | 4825.39 2014-01-17 20:22:00 | 4824.54 | 4824.54 | 4824.54 | 4824.54 | 6.00 | 28947.24 | 4824.54 2014-01-17 20:23:00 | 4822.13 | 4827.94 | 4820.00 | 4827.94 | 15.93 | 76838.18 | 4823.49 2014-01-17 20:24:00 | . | . | . | . | . | . | . 2014-01-17 20:25:00 | 4823.00 | 4823.00 | 4823.00 | 4823.00 | 0.40 | 1929.20 | 4823.00 2014-01-17 20:26:00 | . | . | . | . | . | . | . 2014-01-17 20:27:00 | 4821.10 | 4821.10 | 4820.00 | 4820.00 | 12.52 | 60355.91 | 4820.76 2014-01-17 20:28:00 | 4818.00 | 4820.83 | 4818.00 | 4820.83 | 2.26 | 10881.17 | 4818.94 2014-01-17 20:29:00 | 4822.98 | 4823.30 | 4820.83 | 4820.83 | 15.72 | 75796.52 | 4823.20 2014-01-17 20:30:00 | 4820.83 | 4825.01 | 4819.28 | 4819.28 | 8.89 | 42836.39 | 4820.12 2014-01-17 20:31:00 | 4824.18 | 4825.80 | 4818.03 | 4820.25 | 14.23 | 68610.34 | 4821.87 2014-01-17 20:32:00 | . | . | . | . | . | . | . 2014-01-17 20:33:00 | 4823.52 | 4824.45 | 4818.33 | 4821.96 | 5.61 | 27071.19 | 4822.09 2014-01-17 20:34:00 | 4818.00 | 4818.00 | 4818.00 | 4818.00 | 1.00 | 4818.00 | 4818.00 2014-01-17 20:35:00 | 4813.48 | 4823.96 | 4813.16 | 4820.00 | 14.23 | 68500.50 | 4814.82 2014-01-17 20:36:00 | 4813.03 | 4819.00 | 4812.00 | 4819.00 | 24.24 | 116760.77 | 4817.26 2014-01-17 20:37:00 | 4814.97 | 4819.17 | 4812.95 | 4819.17 | 15.43 | 74297.97 | 4816.10 2014-01-17 20:38:00 | 4816.63 | 4820.00 | 4811.00 | 4820.00 | 15.37 | 73996.59 | 4813.73 2014-01-17 20:39:00 | 4819.00 | 4819.95 | 4812.76 | 4819.34 | 7.44 | 35834.33 | 4818.38 2014-01-17 20:40:00 | 4814.82 | 4818.69 | 4811.00 | 4816.41 | 20.42 | 98353.82 | 4815.60 2014-01-17 20:41:00 | 4812.00 | 4819.88 | 4812.00 | 4819.88 | 1.86 | 8963.80 | 4819.25 2014-01-17 20:42:00 | 4820.00 | 4829.33 | 4820.00 | 4828.73 | 2.49 | 12014.00 | 4824.90 2014-01-17 20:43:00 | 4828.11 | 4829.70 | 4826.93 | 4826.93 | 3.17 | 15310.48 | 4828.28 2014-01-17 20:44:00 | 4815.48 | 4821.86 | 4815.48 | 4821.86 | 1.02 | 4899.72 | 4817.81 2014-01-17 20:45:00 | 4815.81 | 4826.08 | 4813.54 | 4816.39 | 17.73 | 85404.64 | 4818.04 2014-01-17 20:46:00 | . | . | . | . | . | . | . 2014-01-17 20:47:00 | 4820.55 | 4828.98 | 4813.16 | 4816.96 | 9.02 | 43476.26 | 4821.59 2014-01-17 20:48:00 | 4829.84 | 4829.84 | 4813.27 | 4817.41 | 11.58 | 55798.80 | 4820.21 2014-01-17 20:49:00 | 4824.89 | 4836.93 | 4824.89 | 4836.93 | 27.18 | 131201.91 | 4827.33 2014-01-17 20:50:00 | 4832.80 | 4832.80 | 4829.93 | 4830.70 | 3.65 | 17623.85 | 4831.10 2014-01-17 20:51:00 | 4839.36 | 4839.36 | 4821.73 | 4821.73 | 9.73 | 47075.22 | 4837.66 2014-01-17 20:52:00 | 4832.31 | 4834.01 | 4830.28 | 4830.28 | 0.56 | 2725.46 | 4832.37 2014-01-17 20:53:00 | 4820.58 | 4833.50 | 4820.58 | 4830.32 | 21.74 | 104976.02 | 4829.81 2014-01-17 20:54:00 | 4838.93 | 4838.93 | 4838.93 | 4838.93 | 2.10 | 10161.75 | 4838.93 2014-01-17 20:55:00 | 4844.76 | 4844.76 | 4823.91 | 4839.58 | 2.88 | 13896.43 | 4831.86 2014-01-17 20:56:00 | 4821.71 | 4821.71 | 4821.71 | 4821.71 | 7.46 | 35960.31 | 4821.71 2014-01-17 20:57:00 | 4823.82 | 4838.51 | 4823.82 | 4824.19 | 7.90 | 38137.97 | 4828.20 2014-01-17 20:58:00 | 4822.13 | 4822.13 | 4822.10 | 4822.10 | 2.48 | 11958.83 | 4822.11 2014-01-17 20:59:00 | 4822.10 | 4829.99 | 4822.10 | 4829.99 | 9.78 | 47211.70 | 4828.36 2014-01-17 21:00:00 | . | . | . | . | . | . | . 2014-01-17 21:01:00 | 4837.39 | 4840.58 | 4831.28 | 4836.23 | 11.38 | 55022.48 | 4836.72 2014-01-17 21:02:00 | 4837.50 | 4837.50 | 4831.90 | 4831.90 | 1.16 | 5617.14 | 4834.02 2014-01-17 21:03:00 | 4832.97 | 4832.97 | 4832.97 | 4832.97 | 0.49 | 2348.82 | 4832.97 2014-01-17 21:04:00 | 4833.10 | 4833.10 | 4833.10 | 4833.10 | 1.40 | 6766.34 | 4833.10 2014-01-17 21:05:00 | 4832.84 | 4836.79 | 4831.20 | 4832.44 | 14.18 | 68538.12 | 4833.78 2014-01-17 21:06:00 | 4830.00 | 4830.00 | 4830.00 | 4830.00 | 2.00 | 9660.00 | 4830.00 2014-01-17 21:07:00 | 4836.31 | 4836.31 | 4830.12 | 4833.39 | 3.88 | 18738.80 | 4833.33 2014-01-17 21:08:00 | 4830.88 | 4836.35 | 4829.27 | 4832.03 | 10.84 | 52398.88 | 4834.29 2014-01-17 21:09:00 | 4834.96 | 4834.96 | 4826.90 | 4833.00 | 22.89 | 110585.13 | 4830.73 2014-01-17 21:10:00 | 4835.23 | 4835.23 | 4833.96 | 4834.00 | 3.24 | 15638.72 | 4834.23 2014-01-17 21:11:00 | 4834.96 | 4834.96 | 4834.96 | 4834.96 | 0.32 | 1556.86 | 4834.96 2014-01-17 21:12:00 | 4834.35 | 4840.00 | 4831.26 | 4834.75 | 18.72 | 90522.86 | 4834.59 2014-01-17 21:13:00 | 4839.00 | 4839.00 | 4839.00 | 4839.00 | 0.54 | 2598.54 | 4839.00 2014-01-17 21:14:00 | 4837.45 | 4838.07 | 4834.43 | 4837.20 | 21.65 | 104679.39 | 4835.97 2014-01-17 21:15:00 | 4837.53 | 4844.00 | 4836.97 | 4844.00 | 16.16 | 78200.19 | 4839.42 2014-01-17 21:16:00 | 4844.00 | 4845.00 | 4838.55 | 4845.00 | 16.03 | 77620.81 | 4842.52 2014-01-17 21:17:00 | 4838.62 | 4843.73 | 4834.30 | 4841.49 | 15.72 | 76055.87 | 4839.08 2014-01-17 21:18:00 | 4842.61 | 4843.62 | 4840.00 | 4843.62 | 8.98 | 43498.10 | 4842.81 2014-01-17 21:19:00 | 4841.05 | 4841.05 | 4841.05 | 4841.05 | 9.06 | 43874.44 | 4841.05 2014-01-17 21:20:00 | 4844.97 | 4848.57 | 4838.38 | 4848.57 | 25.38 | 122945.26 | 4843.99 2014-01-17 21:21:00 | 4840.03 | 4840.03 | 4838.64 | 4838.64 | 9.11 | 44083.58 | 4839.03 2014-01-17 21:22:00 | 4840.68 | 4840.68 | 4840.68 | 4840.68 | 0.11 | 532.47 | 4840.68 2014-01-17 21:23:00 | 4846.73 | 4846.73 | 4846.73 | 4846.73 | 5.00 | 24253.04 | 4846.73 2014-01-17 21:24:00 | 4841.38 | 4841.98 | 4839.00 | 4839.00 | 1.69 | 8167.01 | 4841.14 2014-01-17 21:25:00 | 4839.00 | 4845.50 | 4837.00 | 4845.50 | 12.41 | 60087.34 | 4843.80 2014-01-17 21:26:00 | 4842.00 | 4842.00 | 4833.00 | 4841.97 | 7.13 | 34474.39 | 4838.51 2014-01-17 21:27:00 | 4842.00 | 4847.98 | 4834.07 | 4839.28 | 15.84 | 76619.33 | 4837.69 2014-01-17 21:28:00 | 4848.66 | 4850.00 | 4834.00 | 4849.74 | 23.28 | 112663.43 | 4839.70 2014-01-17 21:29:00 | 4836.09 | 4843.48 | 4835.01 | 4835.01 | 31.54 | 152564.20 | 4837.47 2014-01-17 21:30:00 | 4835.00 | 4841.01 | 4835.00 | 4841.01 | 0.92 | 4459.38 | 4836.64 2014-01-17 21:31:00 | 4834.00 | 4840.71 | 4831.00 | 4833.98 | 10.96 | 53043.63 | 4837.98 2014-01-17 21:32:00 | 4833.98 | 4839.00 | 4832.17 | 4839.00 | 22.76 | 110072.93 | 4836.24 2014-01-17 21:33:00 | 4833.15 | 4835.55 | 4833.15 | 4835.55 | 0.18 | 889.42 | 4833.83 2014-01-17 21:34:00 | 4836.22 | 4836.22 | 4833.46 | 4834.86 | 6.23 | 30113.34 | 4835.15 2014-01-17 21:35:00 | 4834.20 | 4836.22 | 4832.04 | 4836.22 | 13.72 | 66339.56 | 4833.84 2014-01-17 21:36:00 | 4833.38 | 4835.61 | 4833.31 | 4833.31 | 10.72 | 51836.66 | 4833.71 2014-01-17 21:37:00 | . | . | . | . | . | . | . 2014-01-17 21:38:00 | 4833.54 | 4835.82 | 4832.00 | 4832.00 | 9.38 | 45352.21 | 4833.96 2014-01-17 21:39:00 | 4834.68 | 4834.68 | 4833.89 | 4834.12 | 5.33 | 25762.28 | 4834.36 2014-01-17 21:40:00 | 4832.00 | 4832.00 | 4831.00 | 4831.00 | 0.55 | 2672.05 | 4831.92 2014-01-17 21:41:00 | 4830.51 | 4835.00 | 4826.40 | 4831.31 | 13.52 | 65296.59 | 4830.34 2014-01-17 21:42:00 | 4826.90 | 4829.22 | 4826.00 | 4829.22 | 14.74 | 71179.46 | 4829.00 2014-01-17 21:43:00 | 4825.03 | 4829.46 | 4821.03 | 4826.10 | 3.78 | 18254.66 | 4824.17 2014-01-17 21:44:00 | . | . | . | . | . | . | . 2014-01-17 21:45:00 | 4822.96 | 4829.45 | 4821.44 | 4828.98 | 11.29 | 54500.81 | 4826.07 2014-01-17 21:46:00 | 4828.73 | 4828.74 | 4821.00 | 4828.74 | 3.67 | 17693.18 | 4823.66 2014-01-17 21:47:00 | 4825.00 | 4825.00 | 4820.87 | 4824.19 | 7.32 | 35297.02 | 4822.66 2014-01-17 21:48:00 | 4827.60 | 4827.60 | 4827.60 | 4827.60 | 7.70 | 37172.52 | 4827.60 2014-01-17 21:49:00 | 4826.83 | 4829.64 | 4820.00 | 4820.00 | 22.35 | 107843.88 | 4826.31 2014-01-17 21:50:00 | 4824.18 | 4825.15 | 4817.97 | 4824.41 | 8.12 | 39191.58 | 4824.17 2014-01-17 21:51:00 | 4818.01 | 4824.13 | 4817.97 | 4823.00 | 18.73 | 90262.65 | 4819.41 2014-01-17 21:52:00 | 4822.95 | 4822.95 | 4817.99 | 4817.99 | 11.44 | 55123.84 | 4820.20 2014-01-17 21:53:00 | 4818.00 | 4822.80 | 4816.01 | 4816.01 | 6.96 | 33543.39 | 4818.07 2014-01-17 21:54:00 | 4816.00 | 4817.71 | 4813.00 | 4817.70 | 3.39 | 16325.59 | 4815.81 2014-01-17 21:55:00 | 4815.00 | 4815.00 | 4811.00 | 4811.00 | 5.87 | 28244.30 | 4811.64 2014-01-17 21:56:00 | 4810.96 | 4810.97 | 4807.63 | 4810.00 | 12.93 | 62191.94 | 4809.52 2014-01-17 21:57:00 | 4810.00 | 4830.00 | 4807.12 | 4827.16 | 10.31 | 49660.65 | 4815.34 2014-01-17 21:58:00 | 4810.38 | 4821.98 | 4807.08 | 4807.08 | 5.85 | 28165.72 | 4815.48 2014-01-17 21:59:00 | . | . | . | . | . | . | . 2014-01-17 22:00:00 | 4816.33 | 4827.64 | 4814.51 | 4815.65 | 14.10 | 67977.43 | 4819.73 2014-01-17 22:01:00 | 4816.83 | 4816.83 | 4816.83 | 4816.83 | 7.61 | 36660.89 | 4816.83 2014-01-17 22:02:00 | 4821.42 | 4823.82 | 4815.00 | 4823.00 | 15.02 | 72384.21 | 4820.47 2014-01-17 22:03:00 | 4823.20 | 4823.20 | 4812.36 | 4816.05 | 6.51 | 31392.19 | 4819.93 2014-01-17 22:04:00 | 4820.64 | 4820.64 | 4820.64 | 4820.64 | 8.05 | 38782.05 | 4820.64 2014-01-17 22:05:00 | 4818.58 | 4818.58 | 4817.37 | 4817.37 | 18.83 | 90732.95 | 4818.53 2014-01-17 22:06:00 | 4817.86 | 4817.86 | 4813.00 | 4813.00 | 6.75 | 32475.15 | 4814.70 2014-01-17 22:07:00 | 4814.20 | 4818.00 | 4814.20 | 4818.00 | 1.39 | 6695.10 | 4816.62 2014-01-17 22:08:00 | 4817.99 | 4817.99 | 4815.00 | 4815.00 | 2.00 | 9632.99 | 4816.50 2014-01-17 22:09:00 | 4816.99 | 4816.99 | 4811.83 | 4811.83 | 5.17 | 24886.60 | 4814.59 2014-01-17 22:10:00 | 4809.75 | 4813.05 | 4808.44 | 4809.47 | 19.01 | 91416.60 | 4809.63 2014-01-17 22:11:00 | 4811.00 | 4816.85 | 4807.00 | 4810.00 | 6.00 | 28852.19 | 4811.10 2014-01-17 22:12:00 | 4814.50 | 4817.27 | 4810.00 | 4810.00 | 11.51 | 55430.00 | 4814.98 2014-01-17 22:13:00 | 4810.74 | 4819.18 | 4810.00 | 4819.18 | 10.05 | 48425.65 | 4816.56 2014-01-17 22:14:00 | 4819.18 | 4819.18 | 4815.81 | 4819.00 | 18.77 | 90418.92 | 4817.72 2014-01-17 22:15:00 | 4819.00 | 4819.00 | 4815.00 | 4815.00 | 1.35 | 6509.96 | 4815.06 2014-01-17 22:16:00 | 4819.00 | 4820.00 | 4819.00 | 4820.00 | 4.85 | 23377.18 | 4819.04 2014-01-17 22:17:00 | 4820.00 | 4825.12 | 4816.10 | 4821.26 | 4.72 | 22744.44 | 4820.78 2014-01-17 22:18:00 | 4822.40 | 4822.40 | 4817.11 | 4821.06 | 1.99 | 9592.73 | 4820.46 2014-01-17 22:19:00 | 4825.30 | 4826.99 | 4819.97 | 4826.99 | 8.57 | 41332.42 | 4824.05 2014-01-17 22:20:00 | 4826.99 | 4826.99 | 4820.33 | 4826.00 | 10.75 | 51859.33 | 4823.23 2014-01-17 22:21:00 | 4826.00 | 4826.00 | 4823.35 | 4826.00 | 5.84 | 28148.90 | 4824.15 2014-01-17 22:22:00 | 4826.00 | 4826.01 | 4822.14 | 4822.21 | 26.22 | 126436.45 | 4822.87 2014-01-17 22:23:00 | 4825.70 | 4831.44 | 4825.40 | 4827.61 | 12.07 | 58289.66 | 4829.70 2014-01-17 22:24:00 | 4823.87 | 4831.95 | 4822.13 | 4822.71 | 11.80 | 56922.60 | 4824.36 2014-01-17 22:25:00 | 4823.69 | 4829.00 | 4823.69 | 4826.00 | 6.04 | 29130.17 | 4824.47 2014-01-17 22:26:00 | 4823.32 | 4824.79 | 4822.13 | 4824.18 | 2.32 | 11172.14 | 4823.90 2014-01-17 22:27:00 | 4822.96 | 4826.00 | 4822.72 | 4826.00 | 3.41 | 16474.50 | 4825.57 2014-01-17 22:28:00 | 4824.28 | 4830.00 | 4823.07 | 4830.00 | 23.22 | 112071.56 | 4826.30 2014-01-17 22:29:00 | 4829.98 | 4829.98 | 4822.13 | 4825.04 | 12.09 | 58327.14 | 4826.01 2014-01-17 22:30:00 | 4825.04 | 4827.01 | 4825.04 | 4827.01 | 1.23 | 5917.24 | 4826.46 2014-01-17 22:31:00 | 4828.04 | 4829.99 | 4828.04 | 4829.99 | 0.48 | 2313.27 | 4829.38 2014-01-17 22:32:00 | 4829.99 | 4830.00 | 4829.99 | 4830.00 | 1.41 | 6829.62 | 4830.00 2014-01-17 22:33:00 | 4832.99 | 4835.00 | 4830.00 | 4830.01 | 17.12 | 82725.73 | 4832.96 2014-01-17 22:34:00 | 4830.01 | 4831.84 | 4828.39 | 4828.39 | 5.06 | 24446.11 | 4830.29 2014-01-17 22:35:00 | 4828.55 | 4829.17 | 4824.39 | 4828.80 | 12.75 | 61521.37 | 4827.10 2014-01-17 22:36:00 | 4828.80 | 4835.00 | 4828.12 | 4835.00 | 21.52 | 103958.22 | 4830.77 2014-01-17 22:37:00 | 4834.98 | 4835.00 | 4833.00 | 4833.00 | 0.60 | 2900.83 | 4834.72 2014-01-17 22:38:00 | 4833.00 | 4833.00 | 4832.41 | 4832.42 | 1.34 | 6470.77 | 4832.54 2014-01-17 22:39:00 | 4834.96 | 4835.00 | 4834.96 | 4835.00 | 0.82 | 3964.68 | 4834.97 2014-01-17 22:40:00 | 4832.42 | 4835.00 | 4832.42 | 4834.99 | 1.79 | 8658.51 | 4834.46 2014-01-17 22:41:00 | 4834.99 | 4835.00 | 4832.41 | 4832.41 | 1.10 | 5317.95 | 4834.50 2014-01-17 22:42:00 | 4832.42 | 4840.00 | 4832.00 | 4840.00 | 15.36 | 74252.97 | 4835.44 2014-01-17 22:43:00 | 4840.00 | 4844.85 | 4830.00 | 4832.30 | 22.34 | 108068.72 | 4837.45 2014-01-17 22:44:00 | 4838.16 | 4839.35 | 4831.19 | 4838.14 | 16.35 | 79054.47 | 4835.73 2014-01-17 22:45:00 | 4837.19 | 4850.00 | 4831.01 | 4845.60 | 25.53 | 123568.19 | 4839.36 2014-01-17 22:46:00 | 4850.00 | 4860.00 | 4831.00 | 4832.60 | 20.66 | 100033.66 | 4843.07 2014-01-17 22:47:00 | 4841.29 | 4844.92 | 4832.68 | 4841.83 | 15.58 | 75421.95 | 4840.33 2014-01-17 22:48:00 | 4833.00 | 4838.11 | 4833.00 | 4838.11 | 15.53 | 75104.40 | 4834.84 2014-01-17 22:49:00 | 4832.00 | 4840.14 | 4832.00 | 4840.14 | 14.31 | 69200.94 | 4834.83 2014-01-17 22:50:00 | 4837.99 | 4842.66 | 4837.99 | 4841.28 | 7.61 | 36856.57 | 4841.27 2014-01-17 22:51:00 | 4839.99 | 4839.99 | 4832.35 | 4837.60 | 26.61 | 128684.43 | 4835.58 2014-01-17 22:52:00 | 4836.75 | 4836.75 | 4831.00 | 4831.00 | 8.55 | 41315.75 | 4831.69 2014-01-17 22:53:00 | 4833.61 | 4838.00 | 4831.00 | 4838.00 | 13.30 | 64292.09 | 4834.35 2014-01-17 22:54:00 | 4838.00 | 4841.00 | 4830.27 | 4841.00 | 10.33 | 49960.53 | 4835.05 2014-01-17 22:55:00 | 4833.04 | 4840.00 | 4830.01 | 4840.00 | 13.11 | 63388.31 | 4835.48 2014-01-17 22:56:00 | 4839.00 | 4840.00 | 4831.03 | 4840.00 | 14.49 | 70117.81 | 4837.71 2014-01-17 22:57:00 | 4840.00 | 4842.66 | 4831.73 | 4842.00 | 30.12 | 145664.76 | 4836.95 2014-01-17 22:58:00 | 4842.00 | 4842.00 | 4842.00 | 4842.00 | 1.52 | 7379.21 | 4842.00 2014-01-17 22:59:00 | 4842.00 | 4852.36 | 4837.01 | 4841.98 | 19.51 | 94497.87 | 4843.31 2014-01-17 23:00:00 | 4851.38 | 4851.38 | 4838.71 | 4841.99 | 2.80 | 13583.14 | 4845.93 2014-01-17 23:01:00 | . | . | . | . | . | . | . 2014-01-17 23:02:00 | 4843.09 | 4854.98 | 4837.29 | 4854.98 | 15.26 | 73953.60 | 4847.83 2014-01-17 23:03:00 | 4849.96 | 4854.19 | 4837.05 | 4843.88 | 23.25 | 112709.68 | 4848.35 2014-01-17 23:04:00 | . | . | . | . | . | . | . 2014-01-17 23:05:00 | 4854.92 | 4854.98 | 4838.94 | 4854.36 | 14.37 | 69672.74 | 4847.81 2014-01-17 23:06:00 | 4854.97 | 4854.98 | 4838.00 | 4839.22 | 23.62 | 114507.20 | 4847.07 2014-01-17 23:07:00 | 4854.95 | 4854.95 | 4837.05 | 4853.96 | 5.99 | 29003.58 | 4842.00 2014-01-17 23:08:00 | 4854.00 | 4854.00 | 4837.05 | 4843.18 | 23.06 | 111637.04 | 4841.37 2014-01-17 23:09:00 | 4844.89 | 4846.63 | 4843.58 | 4846.63 | 1.07 | 5184.21 | 4845.06 2014-01-17 23:10:00 | 4845.00 | 4845.00 | 4839.00 | 4839.00 | 0.04 | 193.67 | 4841.75 2014-01-17 23:11:00 | 4839.00 | 4846.54 | 4838.00 | 4845.00 | 13.06 | 63245.87 | 4841.60 2014-01-17 23:12:00 | 4838.10 | 4852.87 | 4833.11 | 4833.11 | 22.74 | 110165.42 | 4844.35 2014-01-17 23:13:00 | 4838.27 | 4852.71 | 4835.35 | 4850.47 | 22.39 | 108448.17 | 4842.95 2014-01-17 23:14:00 | 4835.59 | 4851.04 | 4835.10 | 4839.39 | 12.89 | 62413.40 | 4842.75 2014-01-17 23:15:00 | 4847.27 | 4850.45 | 4836.50 | 4846.46 | 22.63 | 109667.11 | 4845.67 2014-01-17 23:16:00 | . | . | . | . | . | . | . 2014-01-17 23:17:00 | 4836.03 | 4849.11 | 4836.03 | 4849.11 | 18.33 | 88892.58 | 4849.04 2014-01-17 23:18:00 | 4842.19 | 4848.01 | 4837.00 | 4848.01 | 15.67 | 75861.20 | 4842.41 2014-01-17 23:19:00 | 4846.95 | 4848.49 | 4837.01 | 4837.01 | 18.61 | 90152.85 | 4844.84 2014-01-17 23:20:00 | 4837.18 | 4837.18 | 4834.00 | 4834.00 | 7.59 | 36702.67 | 4835.66 2014-01-17 23:21:00 | 4833.01 | 4833.01 | 4833.01 | 4833.01 | 1.99 | 9627.36 | 4833.01 2014-01-17 23:22:00 | 4833.01 | 4833.01 | 4828.00 | 4828.50 | 13.78 | 66558.20 | 4830.41 2014-01-17 23:23:00 | 4828.50 | 4828.50 | 4828.00 | 4828.00 | 1.12 | 5421.97 | 4828.11 2014-01-17 23:24:00 | 4829.24 | 4832.07 | 4828.38 | 4832.07 | 17.26 | 83386.27 | 4830.35 2014-01-17 23:25:00 | 4836.07 | 4837.00 | 4836.07 | 4837.00 | 4.83 | 23358.50 | 4836.13 2014-01-17 23:26:00 | 4836.46 | 4837.00 | 4836.46 | 4837.00 | 0.85 | 4111.41 | 4836.96 2014-01-17 23:27:00 | 4838.96 | 4839.21 | 4832.99 | 4834.83 | 2.94 | 14222.46 | 4835.93 2014-01-17 23:28:00 | 4835.85 | 4840.00 | 4832.26 | 4833.04 | 22.70 | 109773.44 | 4836.47 2014-01-17 23:29:00 | 4832.93 | 4837.49 | 4832.93 | 4833.03 | 22.93 | 110836.30 | 4834.31 2014-01-17 23:30:00 | 4833.03 | 4836.76 | 4833.03 | 4836.65 | 4.74 | 22904.67 | 4835.27 2014-01-17 23:31:00 | 4831.59 | 4836.99 | 4828.06 | 4832.61 | 8.30 | 40111.74 | 4832.74 2014-01-17 23:32:00 | 4837.40 | 4837.99 | 4828.00 | 4828.00 | 3.76 | 18171.45 | 4834.12 2014-01-17 23:33:00 | 4828.00 | 4836.59 | 4828.00 | 4828.00 | 13.98 | 67592.30 | 4834.58 2014-01-17 23:34:00 | 4828.01 | 4828.01 | 4828.01 | 4828.01 | 0.28 | 1351.84 | 4828.01 2014-01-17 23:35:00 | 4828.01 | 4834.37 | 4828.01 | 4834.37 | 1.40 | 6785.42 | 4832.92 2014-01-17 23:36:00 | 4836.99 | 4838.23 | 4830.01 | 4834.21 | 34.58 | 167184.56 | 4834.86 2014-01-17 23:37:00 | 4834.81 | 4839.59 | 4831.09 | 4834.94 | 8.76 | 42383.20 | 4837.16 2014-01-17 23:38:00 | 4838.00 | 4838.26 | 4831.00 | 4838.26 | 7.49 | 36226.53 | 4837.94 2014-01-17 23:39:00 | 4832.04 | 4840.00 | 4830.17 | 4838.92 | 26.27 | 126999.88 | 4835.14 2014-01-17 23:40:00 | 4838.00 | 4838.00 | 4832.93 | 4837.99 | 20.02 | 96787.00 | 4835.72 2014-01-17 23:41:00 | 4836.72 | 4837.34 | 4832.00 | 4832.00 | 23.72 | 114683.92 | 4834.70 2014-01-17 23:42:00 | 4835.10 | 4835.10 | 4828.00 | 4834.73 | 27.68 | 133724.47 | 4831.26 2014-01-17 23:43:00 | 4834.45 | 4837.97 | 4824.42 | 4824.98 | 11.02 | 53239.90 | 4832.52 2014-01-17 23:44:00 | 4828.51 | 4836.31 | 4825.16 | 4836.31 | 5.18 | 25024.32 | 4830.02 2014-01-17 23:45:00 | 4831.94 | 4833.24 | 4830.00 | 4830.71 | 24.73 | 119484.96 | 4830.99 2014-01-17 23:46:00 | 4835.89 | 4835.89 | 4830.26 | 4832.76 | 9.83 | 47497.50 | 4833.86 2014-01-17 23:47:00 | 4832.01 | 4835.79 | 4830.60 | 4835.79 | 1.72 | 8321.82 | 4832.65 2014-01-17 23:48:00 | 4835.95 | 4839.97 | 4834.71 | 4839.97 | 9.90 | 47882.28 | 4837.08 2014-01-17 23:49:00 | 4839.97 | 4840.00 | 4831.49 | 4835.60 | 23.57 | 113963.00 | 4834.88 2014-01-17 23:50:00 | 4835.00 | 4838.00 | 4835.00 | 4838.00 | 2.18 | 10565.13 | 4837.51 2014-01-17 23:51:00 | 4838.00 | 4838.00 | 4838.00 | 4838.00 | 0.16 | 774.08 | 4838.00 2014-01-17 23:52:00 | 4838.00 | 4840.00 | 4838.00 | 4839.99 | 8.35 | 40411.73 | 4839.73 2014-01-17 23:53:00 | 4839.65 | 4839.99 | 4837.91 | 4839.99 | 38.28 | 185231.90 | 4838.74 2014-01-17 23:54:00 | 4839.99 | 4839.99 | 4835.60 | 4839.97 | 3.74 | 18104.37 | 4836.86 2014-01-17 23:55:00 | 4835.60 | 4839.97 | 4832.94 | 4839.69 | 6.14 | 29712.62 | 4838.40 2014-01-17 23:56:00 | 4836.81 | 4839.77 | 4833.43 | 4833.43 | 8.18 | 39536.07 | 4835.62 2014-01-17 23:57:00 | 4835.10 | 4839.33 | 4833.36 | 4833.36 | 4.43 | 21398.44 | 4835.81 2014-01-17 23:58:00 | 4838.05 | 4839.93 | 4833.53 | 4833.57 | 22.20 | 107364.82 | 4836.04 2014-01-17 23:59:00 | 4834.00 | 4838.19 | 4833.74 | 4834.33 | 3.61 | 17455.79 | 4835.40 2014-01-18 00:00:00 | 4835.50 | 4838.02 | 4833.73 | 4834.34 | 13.26 | 64118.17 | 4835.46 2014-01-18 00:01:00 | 4835.00 | 4838.56 | 4833.50 | 4838.45 | 67.51 | 326475.23 | 4835.81 2014-01-18 00:02:00 | 4834.67 | 4839.00 | 4834.07 | 4839.00 | 2.51 | 12150.12 | 4836.83 2014-01-18 00:03:00 | 4839.94 | 4840.50 | 4839.94 | 4840.00 | 3.05 | 14761.99 | 4840.00 2014-01-18 00:04:00 | 4840.50 | 4844.87 | 4840.00 | 4840.50 | 30.71 | 148716.25 | 4842.28 2014-01-18 00:05:00 | 4840.50 | 4844.52 | 4840.50 | 4842.24 | 14.99 | 72590.92 | 4841.98 2014-01-18 00:06:00 | 4843.32 | 4844.00 | 4843.32 | 4844.00 | 9.00 | 43590.56 | 4843.40 2014-01-18 00:07:00 | 4844.00 | 4847.00 | 4844.00 | 4847.00 | 8.31 | 40250.09 | 4845.91 2014-01-18 00:08:00 | 4846.87 | 4848.00 | 4839.18 | 4846.01 | 14.99 | 72594.45 | 4843.50 2014-01-18 00:09:00 | 4837.02 | 4845.59 | 4836.03 | 4845.00 | 15.03 | 72739.40 | 4840.90 2014-01-18 00:10:00 | 4840.03 | 4847.43 | 4838.08 | 4847.22 | 27.18 | 131684.97 | 4844.74 2014-01-18 00:11:00 | 4837.24 | 4844.89 | 4837.24 | 4844.89 | 12.98 | 62846.38 | 4840.29 2014-01-18 00:12:00 | 4848.00 | 4855.00 | 4848.00 | 4855.00 | 17.49 | 84867.35 | 4852.06 2014-01-18 00:13:00 | 4855.26 | 4860.00 | 4850.00 | 4859.00 | 11.34 | 55105.23 | 4859.37 2014-01-18 00:14:00 | 4859.00 | 4864.28 | 4855.52 | 4860.85 | 13.69 | 66549.47 | 4861.17 2014-01-18 00:15:00 | 4861.60 | 4866.60 | 4846.31 | 4864.80 | 17.58 | 85357.97 | 4855.68 2014-01-18 00:16:00 | 4864.99 | 4873.98 | 4864.06 | 4864.41 | 32.39 | 157628.45 | 4867.33 2014-01-18 00:17:00 | 4866.00 | 4869.00 | 4866.00 | 4869.00 | 0.88 | 4269.21 | 4867.97 2014-01-18 00:18:00 | 4868.06 | 4878.00 | 4865.29 | 4878.00 | 42.42 | 206644.45 | 4871.05 2014-01-18 00:19:00 | 4876.00 | 4879.00 | 4864.09 | 4878.39 | 11.87 | 57899.35 | 4877.38 2014-01-18 00:20:00 | 4867.21 | 4875.60 | 4866.60 | 4875.00 | 61.45 | 299304.09 | 4870.46 2014-01-18 00:21:00 | 4875.00 | 4879.00 | 4875.00 | 4875.00 | 10.21 | 49824.12 | 4878.50 2014-01-18 00:22:00 | 4875.00 | 4880.00 | 4850.10 | 4875.75 | 43.49 | 211780.39 | 4869.86 2014-01-18 00:23:00 | 4879.00 | 4880.00 | 4870.07 | 4880.00 | 23.36 | 113939.77 | 4877.98 2014-01-18 00:24:00 | 4880.00 | 4880.00 | 4878.97 | 4879.00 | 8.35 | 40731.52 | 4879.20 2014-01-18 00:25:00 | 4879.00 | 4884.59 | 4879.00 | 4880.03 | 9.21 | 44953.29 | 4881.45 2014-01-18 00:26:00 | 4882.00 | 4887.52 | 4881.00 | 4887.52 | 22.58 | 110301.15 | 4884.69 2014-01-18 00:27:00 | 4886.03 | 4889.50 | 4885.00 | 4889.50 | 19.78 | 96661.43 | 4887.81 2014-01-18 00:28:00 | 4890.00 | 4892.29 | 4886.00 | 4889.33 | 14.85 | 72598.17 | 4889.09 2014-01-18 00:29:00 | 4886.03 | 4890.00 | 4886.03 | 4890.00 | 12.81 | 62625.17 | 4888.39 2014-01-18 00:30:00 | 4890.03 | 4899.00 | 4886.00 | 4886.00 | 42.28 | 206728.13 | 4889.96 2014-01-18 00:31:00 | 4886.00 | 4888.42 | 4868.00 | 4868.00 | 25.60 | 125046.64 | 4885.21 2014-01-18 00:32:00 | 4868.00 | 4883.97 | 4868.00 | 4883.97 | 4.92 | 23998.19 | 4874.71 2014-01-18 00:33:00 | 4877.99 | 4878.05 | 4872.66 | 4876.66 | 48.56 | 236787.20 | 4875.98 2014-01-18 00:34:00 | 4876.99 | 4885.97 | 4870.00 | 4871.00 | 20.86 | 101669.95 | 4873.45 2014-01-18 00:35:00 | 4876.00 | 4884.97 | 4857.92 | 4871.71 | 27.23 | 132582.86 | 4869.54 2014-01-18 00:36:00 | 4870.04 | 4882.78 | 4870.03 | 4882.70 | 22.68 | 110639.25 | 4878.92 2014-01-18 00:37:00 | 4880.49 | 4884.87 | 4873.30 | 4883.88 | 41.64 | 203227.76 | 4881.06 2014-01-18 00:38:00 | 4883.88 | 4884.97 | 4874.03 | 4884.85 | 2.69 | 13119.24 | 4880.67 2014-01-18 00:39:00 | 4882.00 | 4884.51 | 4876.80 | 4876.80 | 28.90 | 140999.65 | 4879.22 2014-01-18 00:40:00 | 4876.80 | 4876.80 | 4875.10 | 4875.10 | 0.97 | 4705.41 | 4876.07 2014-01-18 00:41:00 | 4881.03 | 4883.96 | 4870.01 | 4881.10 | 43.85 | 213913.96 | 4878.09 2014-01-18 00:42:00 | 4875.84 | 4881.00 | 4874.49 | 4874.49 | 30.64 | 149468.52 | 4877.74 2014-01-18 00:43:00 | 4874.49 | 4874.49 | 4874.00 | 4874.00 | 0.98 | 4767.24 | 4874.48 2014-01-18 00:44:00 | 4872.41 | 4878.68 | 4870.00 | 4873.32 | 46.48 | 226450.50 | 4872.00 2014-01-18 00:45:00 | 4875.00 | 4881.00 | 4875.00 | 4878.84 | 10.63 | 51838.57 | 4878.46 2014-01-18 00:46:00 | 4876.00 | 4878.84 | 4876.00 | 4878.84 | 0.55 | 2682.08 | 4876.52 2014-01-18 00:47:00 | 4878.84 | 4878.84 | 4878.84 | 4878.84 | 0.15 | 731.83 | 4878.84 2014-01-18 00:48:00 | 4875.00 | 4875.00 | 4870.00 | 4870.00 | 13.57 | 66112.41 | 4871.59 2014-01-18 00:49:00 | 4873.98 | 4875.00 | 4868.00 | 4868.01 | 14.91 | 72636.33 | 4871.65 2014-01-18 00:50:00 | 4871.52 | 4873.56 | 4868.00 | 4872.72 | 41.77 | 203490.70 | 4872.28 2014-01-18 00:51:00 | 4873.34 | 4873.74 | 4869.04 | 4872.71 | 13.70 | 66748.20 | 4871.06 2014-01-18 00:52:00 | 4871.63 | 4872.20 | 4868.86 | 4871.73 | 34.35 | 167318.16 | 4870.98 2014-01-18 00:53:00 | 4868.00 | 4870.42 | 4868.00 | 4869.09 | 45.39 | 221012.81 | 4869.73 2014-01-18 00:54:00 | 4868.22 | 4872.86 | 4867.99 | 4872.60 | 31.48 | 153355.53 | 4871.06 2014-01-18 00:55:00 | 4868.73 | 4868.73 | 4868.73 | 4868.73 | 1.40 | 6816.22 | 4868.73 2014-01-18 00:56:00 | 4872.86 | 4873.00 | 4872.86 | 4873.00 | 1.24 | 6018.14 | 4872.99 2014-01-18 00:57:00 | 4871.10 | 4873.00 | 4870.00 | 4873.00 | 11.11 | 54127.93 | 4871.56 2014-01-18 00:58:00 | 4868.27 | 4880.00 | 4868.27 | 4880.00 | 46.60 | 227134.68 | 4874.03 2014-01-18 00:59:00 | 4873.04 | 4879.00 | 4872.07 | 4879.00 | 8.43 | 41070.83 | 4874.30 2014-01-18 01:00:00 | 4879.00 | 4879.90 | 4873.61 | 4879.00 | 6.02 | 29339.99 | 4877.80 2014-01-18 01:01:00 | 4879.88 | 4879.99 | 4874.91 | 4879.99 | 23.50 | 114611.94 | 4877.10 2014-01-18 01:02:00 | 4879.99 | 4880.00 | 4875.13 | 4880.00 | 30.83 | 150410.20 | 4878.22 2014-01-18 01:03:00 | 4880.00 | 4885.00 | 4879.99 | 4882.93 | 30.84 | 150548.68 | 4881.60 2014-01-18 01:04:00 | 4883.21 | 4885.00 | 4880.01 | 4880.01 | 11.28 | 55032.18 | 4880.90 2014-01-18 01:05:00 | 4881.40 | 4883.55 | 4878.00 | 4882.05 | 19.55 | 95448.06 | 4881.50 2014-01-18 01:06:00 | 4885.00 | 4887.90 | 4878.87 | 4880.01 | 30.77 | 150226.18 | 4882.86 2014-01-18 01:07:00 | 4880.01 | 4883.97 | 4875.17 | 4879.80 | 56.81 | 277194.00 | 4879.06 2014-01-18 01:08:00 | 4880.40 | 4888.00 | 4879.62 | 4879.62 | 32.13 | 156854.40 | 4882.02 2014-01-18 01:09:00 | 4885.39 | 4886.69 | 4881.16 | 4884.49 | 32.27 | 157612.82 | 4884.34 2014-01-18 01:10:00 | 4883.74 | 4886.94 | 4882.00 | 4882.00 | 30.32 | 148063.94 | 4883.70 2014-01-18 01:11:00 | 4882.00 | 4884.00 | 4880.36 | 4884.00 | 26.74 | 130553.30 | 4881.96 2014-01-18 01:12:00 | 4884.01 | 4885.97 | 4881.09 | 4885.60 | 9.58 | 46793.51 | 4882.97 2014-01-18 01:13:00 | 4885.97 | 4886.11 | 4885.97 | 4886.11 | 14.84 | 72489.25 | 4886.04 2014-01-18 01:14:00 | 4886.11 | 4890.00 | 4886.00 | 4888.00 | 16.34 | 79849.45 | 4887.94 2014-01-18 01:15:00 | 4888.95 | 4888.95 | 4885.99 | 4886.00 | 5.19 | 25377.26 | 4887.76 2014-01-18 01:16:00 | 4886.82 | 4891.87 | 4886.82 | 4888.67 | 16.45 | 80429.14 | 4890.80 2014-01-18 01:17:00 | 4894.96 | 4901.99 | 4894.00 | 4900.00 | 40.76 | 199679.09 | 4899.50 2014-01-18 01:18:00 | 4900.01 | 4903.52 | 4890.00 | 4901.00 | 11.87 | 58118.34 | 4897.06 2014-01-18 01:19:00 | 4892.00 | 4896.57 | 4886.00 | 4893.97 | 13.71 | 67032.25 | 4890.01 2014-01-18 01:20:00 | 4896.57 | 4902.60 | 4894.44 | 4894.92 | 8.20 | 40181.02 | 4900.12 2014-01-18 01:21:00 | 4899.00 | 4909.64 | 4899.00 | 4909.64 | 7.10 | 34824.21 | 4905.51 2014-01-18 01:22:00 | 4910.00 | 4913.00 | 4895.00 | 4908.19 | 22.13 | 108607.53 | 4908.37 2014-01-18 01:23:00 | 4900.00 | 4906.82 | 4896.03 | 4900.40 | 33.30 | 163191.52 | 4901.09 2014-01-18 01:24:00 | 4899.80 | 4901.00 | 4897.06 | 4900.00 | 45.74 | 224069.22 | 4899.29 2014-01-18 01:25:00 | 4901.00 | 4906.00 | 4897.46 | 4906.00 | 36.34 | 178039.52 | 4899.14 2014-01-18 01:26:00 | 4906.00 | 4910.00 | 4899.03 | 4910.00 | 21.50 | 105456.82 | 4905.88 2014-01-18 01:27:00 | 4913.00 | 4915.59 | 4912.29 | 4912.31 | 6.40 | 31434.29 | 4913.91 2014-01-18 01:28:00 | 4908.98 | 4915.00 | 4902.60 | 4910.98 | 25.08 | 123096.78 | 4907.58 2014-01-18 01:29:00 | 4912.11 | 4912.11 | 4912.11 | 4912.11 | 0.04 | 196.48 | 4912.11 2014-01-18 01:30:00 | 4910.00 | 4910.00 | 4909.50 | 4910.00 | 2.14 | 10507.38 | 4909.99 2014-01-18 01:31:00 | 4912.00 | 4918.03 | 4912.00 | 4914.00 | 18.03 | 88621.64 | 4916.32 2014-01-18 01:32:00 | 4912.98 | 4915.80 | 4909.03 | 4913.00 | 15.90 | 78087.16 | 4911.14 2014-01-18 01:33:00 | 4909.12 | 4912.66 | 4901.00 | 4901.00 | 15.49 | 75980.25 | 4906.07 2014-01-18 01:34:00 | 4903.63 | 4907.00 | 4902.95 | 4905.21 | 25.89 | 126982.09 | 4905.43 2014-01-18 01:35:00 | 4907.23 | 4914.63 | 4906.00 | 4906.00 | 46.82 | 229926.85 | 4911.29 2014-01-18 01:36:00 | 4906.00 | 4910.86 | 4905.50 | 4905.50 | 11.43 | 56141.33 | 4910.03 2014-01-18 01:37:00 | 4905.52 | 4909.93 | 4901.71 | 4904.67 | 25.46 | 124904.22 | 4905.32 2014-01-18 01:38:00 | 4908.75 | 4908.75 | 4890.10 | 4898.00 | 30.46 | 149250.50 | 4900.53 2014-01-18 01:39:00 | 4899.00 | 4902.00 | 4894.11 | 4901.00 | 24.03 | 117683.11 | 4897.95 2014-01-18 01:40:00 | 4900.00 | 4903.20 | 4900.00 | 4900.00 | 1.68 | 8209.23 | 4901.04 2014-01-18 01:41:00 | 4900.12 | 4907.00 | 4898.07 | 4900.00 | 20.69 | 101412.16 | 4901.03 2014-01-18 01:42:00 | 4903.64 | 4908.65 | 4901.42 | 4905.40 | 41.85 | 205277.07 | 4905.54 2014-01-18 01:43:00 | 4908.99 | 4912.00 | 4905.38 | 4910.00 | 30.61 | 150264.37 | 4908.84 2014-01-18 01:44:00 | 4908.77 | 4908.77 | 4903.40 | 4903.66 | 15.42 | 75692.48 | 4907.45 2014-01-18 01:45:00 | 4904.00 | 4908.65 | 4904.00 | 4906.10 | 32.20 | 157996.03 | 4906.56 2014-01-18 01:46:00 | 4909.13 | 4910.00 | 4906.69 | 4909.60 | 12.53 | 61509.89 | 4908.62 2014-01-18 01:47:00 | 4909.00 | 4910.00 | 4909.00 | 4910.00 | 2.32 | 11385.43 | 4909.63 2014-01-18 01:48:00 | 4909.00 | 4910.00 | 4905.25 | 4907.38 | 32.83 | 161093.40 | 4907.20 2014-01-18 01:49:00 | 4905.13 | 4908.00 | 4903.70 | 4905.01 | 32.37 | 158743.07 | 4904.78 2014-01-18 01:50:00 | 4907.00 | 4912.00 | 4907.00 | 4910.00 | 16.04 | 78750.42 | 4910.55 2014-01-18 01:51:00 | 4909.00 | 4914.00 | 4907.97 | 4912.00 | 30.87 | 151576.68 | 4909.84 2014-01-18 01:52:00 | 4911.79 | 4919.99 | 4911.00 | 4918.00 | 32.95 | 161900.32 | 4913.96 2014-01-18 01:53:00 | 4918.00 | 4918.00 | 4915.00 | 4917.00 | 4.83 | 23753.32 | 4916.85 2014-01-18 01:54:00 | 4917.00 | 4918.00 | 4915.00 | 4917.03 | 17.88 | 87937.22 | 4917.09 2014-01-18 01:55:00 | 4917.00 | 4929.90 | 4917.00 | 4921.20 | 30.01 | 147670.10 | 4920.53 2014-01-18 01:56:00 | 4920.60 | 4928.64 | 4920.60 | 4926.43 | 43.36 | 213495.50 | 4924.24 2014-01-18 01:57:00 | 4923.03 | 4923.03 | 4920.34 | 4921.00 | 18.08 | 88972.58 | 4921.59 2014-01-18 01:58:00 | 4920.00 | 4920.88 | 4915.00 | 4915.10 | 39.81 | 195802.87 | 4917.94 2014-01-18 01:59:00 | 4917.00 | 4923.00 | 4916.32 | 4923.00 | 37.62 | 185070.22 | 4919.46 2014-01-18 02:00:00 | 4917.00 | 4924.00 | 4915.10 | 4922.00 | 2.82 | 13858.50 | 4921.34 2014-01-18 02:01:00 | 4916.00 | 4918.00 | 4910.03 | 4914.27 | 62.47 | 306896.12 | 4912.70 2014-01-18 02:02:00 | 4914.72 | 4915.00 | 4910.00 | 4915.00 | 32.78 | 161071.98 | 4913.73 2014-01-18 02:03:00 | 4912.02 | 4917.00 | 4910.32 | 4911.31 | 50.48 | 247988.80 | 4912.32 2014-01-18 02:04:00 | 4914.53 | 4915.00 | 4911.10 | 4915.00 | 14.18 | 69654.23 | 4913.53 2014-01-18 02:05:00 | 4913.00 | 4915.00 | 4905.00 | 4905.00 | 8.63 | 42341.88 | 4908.63 2014-01-18 02:06:00 | 4905.00 | 4905.00 | 4900.02 | 4902.37 | 43.12 | 211368.84 | 4901.99 2014-01-18 02:07:00 | 4903.69 | 4904.98 | 4899.99 | 4904.98 | 22.79 | 111709.04 | 4901.67 2014-01-18 02:08:00 | 4909.00 | 4909.00 | 4906.00 | 4909.00 | 6.16 | 30225.34 | 4907.51 2014-01-18 02:09:00 | 4909.00 | 4909.84 | 4902.05 | 4903.02 | 72.04 | 353428.18 | 4906.27 2014-01-18 02:10:00 | 4904.40 | 4905.00 | 4900.00 | 4904.97 | 21.74 | 106549.91 | 4902.23 2014-01-18 02:11:00 | 4900.00 | 4900.00 | 4896.60 | 4900.00 | 7.54 | 36918.09 | 4898.25 2014-01-18 02:12:00 | 4900.00 | 4900.00 | 4897.52 | 4897.52 | 1.06 | 5193.87 | 4899.88 2014-01-18 02:13:00 | 4897.52 | 4897.52 | 4888.03 | 4895.00 | 72.46 | 354445.27 | 4891.40 2014-01-18 02:14:00 | 4895.00 | 4899.99 | 4893.03 | 4899.99 | 10.54 | 51596.08 | 4897.12 2014-01-18 02:15:00 | 4899.99 | 4905.00 | 4897.52 | 4899.99 | 51.34 | 251718.32 | 4902.58 2014-01-18 02:16:00 | 4899.99 | 4900.00 | 4898.80 | 4900.00 | 8.08 | 39583.75 | 4899.59 2014-01-18 02:17:00 | 4902.00 | 4904.00 | 4902.00 | 4903.00 | 7.52 | 36891.23 | 4903.79 2014-01-18 02:18:00 | 4904.00 | 4904.00 | 4899.37 | 4900.00 | 10.41 | 51029.79 | 4900.11 2014-01-18 02:19:00 | 4900.00 | 4901.86 | 4894.70 | 4897.62 | 88.11 | 431548.41 | 4898.00 2014-01-18 02:20:00 | 4894.10 | 4900.00 | 4894.10 | 4900.00 | 38.16 | 186894.12 | 4898.03 2014-01-18 02:21:00 | 4895.90 | 4900.67 | 4895.00 | 4897.00 | 42.90 | 210150.93 | 4898.17 2014-01-18 02:22:00 | 4897.00 | 4898.00 | 4895.03 | 4895.10 | 11.93 | 58420.83 | 4896.56 2014-01-18 02:23:00 | 4898.00 | 4900.19 | 4895.00 | 4898.00 | 19.33 | 94703.05 | 4898.52 2014-01-18 02:24:00 | 4901.00 | 4901.00 | 4896.21 | 4896.95 | 26.44 | 129502.96 | 4898.55 2014-01-18 02:25:00 | 4899.00 | 4899.61 | 4896.00 | 4896.00 | 39.49 | 193407.82 | 4897.89 2014-01-18 02:26:00 | 4895.23 | 4896.13 | 4895.00 | 4896.00 | 11.33 | 55465.97 | 4895.50 2014-01-18 02:27:00 | 4896.00 | 4900.00 | 4895.13 | 4895.20 | 15.67 | 76760.83 | 4897.65 2014-01-18 02:28:00 | 4895.20 | 4895.20 | 4895.00 | 4895.00 | 13.55 | 66327.78 | 4895.04 2014-01-18 02:29:00 | 4894.97 | 4894.97 | 4892.10 | 4894.51 | 2.87 | 14052.71 | 4893.01 2014-01-18 02:30:00 | 4892.01 | 4893.90 | 4892.00 | 4893.90 | 2.04 | 9979.90 | 4892.11 2014-01-18 02:31:00 | 4891.10 | 4891.88 | 4885.00 | 4891.88 | 6.29 | 30743.27 | 4888.42 2014-01-18 02:32:00 | 4888.20 | 4889.80 | 4885.10 | 4885.10 | 28.66 | 140075.87 | 4887.16 2014-01-18 02:33:00 | 4885.17 | 4888.94 | 4875.65 | 4875.65 | 32.22 | 157361.74 | 4883.67 2014-01-18 02:34:00 | 4876.55 | 4879.60 | 4872.03 | 4872.03 | 23.23 | 113281.46 | 4876.94 2014-01-18 02:35:00 | 4872.21 | 4878.00 | 4872.00 | 4878.00 | 3.98 | 19379.00 | 4875.22 2014-01-18 02:36:00 | 4879.97 | 4883.81 | 4875.00 | 4876.00 | 26.83 | 130893.75 | 4879.00 2014-01-18 02:37:00 | 4873.44 | 4878.75 | 4873.40 | 4878.00 | 39.30 | 191604.62 | 4875.44 2014-01-18 02:38:00 | 4873.40 | 4875.00 | 4872.20 | 4875.00 | 5.22 | 25426.76 | 4872.89 2014-01-18 02:39:00 | 4872.11 | 4879.97 | 4870.00 | 4871.90 | 12.32 | 59995.05 | 4871.71 2014-01-18 02:40:00 | 4872.21 | 4875.00 | 4872.00 | 4872.00 | 7.21 | 35156.14 | 4873.32 2014-01-18 02:41:00 | 4870.49 | 4873.79 | 4868.14 | 4870.14 | 36.78 | 179099.21 | 4869.61 2014-01-18 02:42:00 | 4870.12 | 4874.15 | 4868.11 | 4870.68 | 39.41 | 191942.79 | 4870.28 2014-01-18 02:43:00 | 4870.97 | 4875.00 | 4869.16 | 4875.00 | 10.79 | 52595.64 | 4872.67 2014-01-18 02:44:00 | 4877.00 | 4883.00 | 4873.66 | 4881.47 | 83.20 | 405827.67 | 4877.80 2014-01-18 02:45:00 | 4878.71 | 4878.71 | 4870.40 | 4874.04 | 78.83 | 384201.28 | 4873.55 2014-01-18 02:46:00 | 4874.69 | 4874.72 | 4870.07 | 4870.07 | 32.76 | 159615.04 | 4873.00 2014-01-18 02:47:00 | 4870.04 | 4872.99 | 4870.04 | 4872.99 | 19.04 | 92716.96 | 4870.36 2014-01-18 02:48:00 | 4872.99 | 4873.00 | 4872.99 | 4873.00 | 1.36 | 6637.01 | 4872.99 2014-01-18 02:49:00 | 4872.83 | 4876.93 | 4871.50 | 4872.23 | 31.34 | 152738.10 | 4873.27 2014-01-18 02:50:00 | 4873.50 | 4875.57 | 4871.73 | 4872.89 | 44.48 | 216802.87 | 4873.84 2014-01-18 02:51:00 | 4876.97 | 4877.48 | 4872.22 | 4875.59 | 69.07 | 336669.67 | 4874.61 2014-01-18 02:52:00 | 4875.59 | 4879.60 | 4872.23 | 4878.13 | 60.33 | 294204.82 | 4876.59 2014-01-18 02:53:00 | 4877.67 | 4880.00 | 4875.00 | 4880.00 | 40.41 | 197096.00 | 4877.29 2014-01-18 02:54:00 | 4880.00 | 4884.84 | 4876.42 | 4877.11 | 11.86 | 57855.74 | 4879.87 2014-01-18 02:55:00 | 4884.86 | 4884.86 | 4879.00 | 4882.00 | 10.70 | 52231.03 | 4882.77 2014-01-18 02:56:00 | 4882.00 | 4884.00 | 4880.39 | 4883.79 | 14.84 | 72448.71 | 4882.32 2014-01-18 02:57:00 | 4883.05 | 4885.00 | 4881.45 | 4885.00 | 16.14 | 78785.41 | 4882.89 2014-01-18 02:58:00 | 4887.00 | 4887.00 | 4882.34 | 4882.40 | 78.10 | 381443.21 | 4884.29 2014-01-18 02:59:00 | 4886.29 | 4887.09 | 4882.59 | 4882.59 | 19.19 | 93759.17 | 4885.84 2014-01-18 03:00:00 | 4880.00 | 4880.00 | 4880.00 | 4880.00 | 0.59 | 2879.20 | 4880.00 2014-01-18 03:01:00 | 4880.00 | 4880.00 | 4878.00 | 4878.00 | 0.26 | 1268.60 | 4879.23 2014-01-18 03:02:00 | 4878.00 | 4878.00 | 4878.00 | 4878.00 | 0.52 | 2536.56 | 4878.00 2014-01-18 03:03:00 | 4878.75 | 4878.75 | 4876.20 | 4876.20 | 8.46 | 41276.29 | 4877.84 2014-01-18 03:04:00 | 4878.00 | 4878.00 | 4872.00 | 4873.58 | 45.75 | 223036.69 | 4875.01 2014-01-18 03:05:00 | 4877.00 | 4877.00 | 4872.03 | 4872.51 | 36.50 | 177845.33 | 4873.01 2014-01-18 03:06:00 | 4877.00 | 4877.00 | 4870.01 | 4870.01 | 44.90 | 218830.24 | 4873.51 2014-01-18 03:07:00 | 4876.00 | 4877.19 | 4870.01 | 4870.01 | 29.88 | 145642.43 | 4874.73 2014-01-18 03:08:00 | 4870.01 | 4874.65 | 4870.01 | 4870.79 | 19.16 | 93325.92 | 4871.89 2014-01-18 03:09:00 | 4870.79 | 4870.79 | 4870.79 | 4870.79 | 2.24 | 10900.83 | 4870.79 2014-01-18 03:10:00 | 4873.20 | 4875.43 | 4870.00 | 4871.48 | 89.38 | 435541.30 | 4872.92 2014-01-18 03:11:00 | 4871.93 | 4874.97 | 4870.97 | 4870.97 | 8.88 | 43268.17 | 4872.54 2014-01-18 03:12:00 | 4871.00 | 4874.99 | 4871.00 | 4874.99 | 45.37 | 221063.57 | 4873.00 2014-01-18 03:13:00 | 4874.99 | 4874.99 | 4871.27 | 4873.67 | 40.92 | 199394.20 | 4873.02 2014-01-18 03:14:00 | . | . | . | . | . | . | . 2014-01-18 03:15:00 | 4873.03 | 4879.99 | 4873.00 | 4874.66 | 28.45 | 138733.42 | 4876.39 2014-01-18 03:16:00 | 4874.89 | 4879.67 | 4873.94 | 4877.76 | 8.05 | 39239.05 | 4876.84 2014-01-18 03:17:00 | 4878.63 | 4884.19 | 4876.83 | 4883.94 | 64.29 | 313844.50 | 4881.47 2014-01-18 03:18:00 | 4878.29 | 4883.88 | 4878.29 | 4878.34 | 29.64 | 144692.60 | 4881.67 2014-01-18 03:19:00 | 4880.20 | 4880.77 | 4876.83 | 4880.77 | 47.29 | 230679.10 | 4878.48 2014-01-18 03:20:00 | 4880.24 | 4880.77 | 4877.11 | 4880.34 | 84.30 | 411299.74 | 4879.12 2014-01-18 03:21:00 | 4879.03 | 4880.76 | 4877.10 | 4880.76 | 34.58 | 168727.58 | 4879.06 2014-01-18 03:22:00 | 4877.03 | 4880.76 | 4871.00 | 4871.00 | 25.06 | 122181.94 | 4875.77 2014-01-18 03:23:00 | 4873.84 | 4877.97 | 4871.84 | 4877.92 | 53.49 | 260694.93 | 4873.99 2014-01-18 03:24:00 | 4876.28 | 4876.45 | 4871.84 | 4873.19 | 30.84 | 150295.28 | 4873.70 2014-01-18 03:25:00 | 4874.60 | 4876.97 | 4871.97 | 4876.97 | 61.28 | 298747.95 | 4875.13 2014-01-18 03:26:00 | 4874.53 | 4877.00 | 4873.07 | 4874.36 | 54.96 | 267924.29 | 4875.34 2014-01-18 03:27:00 | 4872.96 | 4872.96 | 4872.00 | 4872.00 | 1.10 | 5359.30 | 4872.09 2014-01-18 03:28:00 | 4871.79 | 4871.79 | 4870.00 | 4870.00 | 1.82 | 8864.00 | 4870.33 2014-01-18 03:29:00 | 4870.00 | 4870.00 | 4863.25 | 4863.25 | 16.01 | 77899.90 | 4866.61 2014-01-18 03:30:00 | 4864.00 | 4869.00 | 4864.00 | 4869.00 | 23.70 | 115345.62 | 4866.08 2014-01-18 03:31:00 | 4868.09 | 4868.09 | 4863.82 | 4863.82 | 72.24 | 351519.12 | 4865.72 2014-01-18 03:32:00 | 4863.00 | 4864.00 | 4860.00 | 4860.00 | 37.54 | 182535.50 | 4862.43 2014-01-18 03:33:00 | 4858.61 | 4863.80 | 4856.04 | 4859.00 | 61.84 | 300547.55 | 4860.24 2014-01-18 03:34:00 | 4858.03 | 4861.90 | 4858.03 | 4861.90 | 23.68 | 115076.30 | 4859.23 2014-01-18 03:35:00 | 4860.03 | 4862.00 | 4858.50 | 4859.53 | 63.56 | 308893.90 | 4860.03 2014-01-18 03:36:00 | 4858.93 | 4861.97 | 4858.50 | 4859.37 | 58.05 | 282135.90 | 4860.14 2014-01-18 03:37:00 | 4862.00 | 4862.73 | 4859.03 | 4859.03 | 5.57 | 27078.55 | 4861.50 2014-01-18 03:38:00 | 4862.50 | 4863.80 | 4860.10 | 4860.94 | 6.95 | 33791.51 | 4862.79 2014-01-18 03:39:00 | 4863.80 | 4869.88 | 4860.31 | 4862.70 | 96.23 | 468087.92 | 4864.06 2014-01-18 03:40:00 | 4862.70 | 4868.89 | 4861.13 | 4867.86 | 69.96 | 340340.22 | 4864.85 2014-01-18 03:41:00 | 4867.10 | 4867.10 | 4866.00 | 4866.17 | 31.93 | 155397.90 | 4866.22 2014-01-18 03:42:00 | 4867.97 | 4867.97 | 4866.00 | 4866.00 | 3.58 | 17420.83 | 4866.15 2014-01-18 03:43:00 | 4866.00 | 4867.94 | 4866.00 | 4866.04 | 8.07 | 39245.00 | 4866.09 2014-01-18 03:44:00 | 4866.07 | 4870.00 | 4866.00 | 4867.00 | 38.88 | 189230.14 | 4867.41 2014-01-18 03:45:00 | 4867.00 | 4875.00 | 4867.00 | 4875.00 | 9.96 | 48511.74 | 4870.66 2014-01-18 03:46:00 | 4872.88 | 4879.33 | 4871.52 | 4872.70 | 115.28 | 561909.15 | 4874.13 2014-01-18 03:47:00 | 4872.70 | 4873.03 | 4872.70 | 4873.00 | 6.92 | 33706.42 | 4872.98 2014-01-18 03:48:00 | 4874.00 | 4878.60 | 4874.00 | 4875.03 | 57.46 | 280160.23 | 4876.17 2014-01-18 03:49:00 | 4875.03 | 4878.90 | 4871.00 | 4871.00 | 55.29 | 269621.81 | 4876.68 2014-01-18 03:50:00 | 4874.70 | 4875.90 | 4871.01 | 4875.00 | 32.95 | 160582.24 | 4873.96 2014-01-18 03:51:00 | 4874.90 | 4875.00 | 4867.00 | 4867.76 | 77.60 | 377991.97 | 4871.34 2014-01-18 03:52:00 | 4870.02 | 4874.00 | 4867.16 | 4872.00 | 45.18 | 220028.39 | 4870.04 2014-01-18 03:53:00 | 4867.45 | 4871.58 | 4867.00 | 4870.95 | 42.06 | 204803.73 | 4869.55 2014-01-18 03:54:00 | 4867.43 | 4870.72 | 4867.00 | 4867.33 | 53.55 | 260694.44 | 4868.24 2014-01-18 03:55:00 | 4869.88 | 4870.00 | 4869.88 | 4870.00 | 1.51 | 7343.90 | 4869.96 2014-01-18 03:56:00 | 4870.00 | 4870.00 | 4868.00 | 4869.97 | 17.88 | 87067.89 | 4869.57 2014-01-18 03:57:00 | 4870.00 | 4870.00 | 4868.11 | 4869.97 | 3.49 | 17009.02 | 4869.46 2014-01-18 03:58:00 | 4869.97 | 4870.00 | 4867.92 | 4867.92 | 8.28 | 40313.67 | 4868.80 2014-01-18 03:59:00 | 4865.00 | 4867.92 | 4861.52 | 4865.82 | 4.69 | 22820.09 | 4863.62 2014-01-18 04:00:00 | 4867.29 | 4868.57 | 4865.69 | 4868.00 | 15.83 | 77050.13 | 4866.73 2014-01-18 04:01:00 | 4869.90 | 4879.73 | 4869.90 | 4874.01 | 33.09 | 161251.52 | 4872.97 2014-01-18 04:02:00 | 4874.02 | 4874.02 | 4874.00 | 4874.00 | 1.24 | 6053.52 | 4874.01 2014-01-18 04:03:00 | 4877.41 | 4878.43 | 4871.47 | 4872.07 | 22.13 | 107917.95 | 4875.88 2014-01-18 04:04:00 | 4872.67 | 4874.86 | 4869.00 | 4874.86 | 10.67 | 51986.86 | 4871.79 2014-01-18 04:05:00 | 4874.99 | 4876.20 | 4874.99 | 4875.00 | 5.83 | 28417.55 | 4875.20 2014-01-18 04:06:00 | 4874.99 | 4874.99 | 4861.54 | 4871.78 | 25.02 | 121828.66 | 4869.06 2014-01-18 04:07:00 | 4863.37 | 4873.56 | 4863.16 | 4873.00 | 14.62 | 71178.30 | 4870.22 2014-01-18 04:08:00 | 4869.69 | 4870.03 | 4866.02 | 4869.60 | 30.25 | 147270.24 | 4868.76 2014-01-18 04:09:00 | 4868.01 | 4869.84 | 4866.44 | 4869.54 | 31.99 | 155723.42 | 4867.73 2014-01-18 04:10:00 | 4869.97 | 4869.97 | 4868.87 | 4868.87 | 1.02 | 4967.35 | 4869.95 2014-01-18 04:11:00 | 4867.03 | 4869.91 | 4866.22 | 4867.78 | 35.43 | 172450.35 | 4867.63 2014-01-18 04:12:00 | 4866.01 | 4866.02 | 4866.00 | 4866.00 | 2.37 | 11532.44 | 4866.01 2014-01-18 04:13:00 | 4866.00 | 4870.00 | 4865.97 | 4870.00 | 12.84 | 62521.97 | 4868.18 2014-01-18 04:14:00 | 4869.99 | 4870.00 | 4869.99 | 4869.99 | 5.45 | 26560.93 | 4869.99 2014-01-18 04:15:00 | 4869.99 | 4871.97 | 4869.99 | 4871.97 | 1.87 | 9122.98 | 4870.78 2014-01-18 04:16:00 | 4869.99 | 4871.99 | 4869.99 | 4871.99 | 1.54 | 7491.70 | 4871.07 2014-01-18 04:17:00 | 4871.03 | 4871.03 | 4871.00 | 4871.00 | 5.18 | 25212.32 | 4871.00 2014-01-18 04:18:00 | 4870.96 | 4871.00 | 4870.96 | 4870.97 | 5.74 | 27954.62 | 4870.99 2014-01-18 04:19:00 | 4869.00 | 4872.18 | 4869.00 | 4870.03 | 1.06 | 5163.44 | 4871.17 2014-01-18 04:20:00 | 4872.00 | 4872.00 | 4868.00 | 4868.00 | 4.68 | 22774.58 | 4869.48 2014-01-18 04:21:00 | 4868.00 | 4868.00 | 4868.00 | 4868.00 | 0.12 | 584.16 | 4868.00 2014-01-18 04:22:00 | 4869.50 | 4869.84 | 4869.50 | 4869.84 | 2.05 | 9983.04 | 4869.78 2014-01-18 04:23:00 | 4871.00 | 4874.34 | 4871.00 | 4874.34 | 3.13 | 15272.54 | 4873.18 2014-01-18 04:24:00 | 4876.00 | 4878.93 | 4870.37 | 4878.93 | 33.41 | 162866.05 | 4874.77 2014-01-18 04:25:00 | . | . | . | . | . | . | . 2014-01-18 04:26:00 | 4877.97 | 4878.00 | 4875.40 | 4876.00 | 1.95 | 9509.41 | 4876.62 2014-01-18 04:27:00 | 4874.99 | 4877.29 | 4871.19 | 4874.80 | 37.45 | 182505.20 | 4873.69 2014-01-18 04:28:00 | 4876.00 | 4876.88 | 4876.00 | 4876.88 | 0.04 | 195.06 | 4876.44 2014-01-18 04:29:00 | 4877.97 | 4878.00 | 4876.89 | 4878.00 | 5.85 | 28511.57 | 4877.94 2014-01-18 04:30:00 | 4878.01 | 4880.00 | 4878.00 | 4880.00 | 19.50 | 95158.97 | 4879.70 2014-01-18 04:31:00 | 4880.00 | 4881.00 | 4880.00 | 4880.00 | 11.39 | 55584.05 | 4880.07 2014-01-18 04:32:00 | 4882.00 | 4885.93 | 4878.00 | 4883.09 | 16.25 | 79363.93 | 4883.03 2014-01-18 04:33:00 | 4881.40 | 4885.93 | 4878.00 | 4878.00 | 25.95 | 126694.56 | 4881.50 2014-01-18 04:34:00 | 4874.94 | 4883.36 | 4873.96 | 4880.23 | 24.56 | 119828.35 | 4879.80 2014-01-18 04:35:00 | 4880.42 | 4883.97 | 4875.16 | 4881.00 | 43.13 | 210360.44 | 4877.92 2014-01-18 04:36:00 | 4880.07 | 4880.07 | 4875.50 | 4877.72 | 14.52 | 70845.42 | 4878.49 2014-01-18 04:37:00 | 4879.02 | 4879.02 | 4877.00 | 4877.00 | 6.29 | 30697.40 | 4877.25 2014-01-18 04:38:00 | 4879.96 | 4881.18 | 4876.00 | 4876.00 | 6.98 | 34063.38 | 4879.44 2014-01-18 04:39:00 | 4879.41 | 4880.05 | 4876.08 | 4880.00 | 20.35 | 99270.39 | 4878.39 2014-01-18 04:40:00 | 4878.97 | 4878.97 | 4878.97 | 4878.97 | 0.40 | 1956.47 | 4878.97 2014-01-18 04:41:00 | 4878.97 | 4880.15 | 4878.97 | 4880.15 | 3.33 | 16263.42 | 4879.51 2014-01-18 04:42:00 | 4880.16 | 4880.16 | 4880.00 | 4880.16 | 18.47 | 90146.07 | 4880.15 2014-01-18 04:43:00 | 4880.16 | 4887.00 | 4880.16 | 4887.00 | 2.15 | 10499.13 | 4883.32 2014-01-18 04:44:00 | 4882.87 | 4882.87 | 4878.00 | 4878.00 | 6.04 | 29485.88 | 4880.15 2014-01-18 04:45:00 | 4878.00 | 4885.88 | 4876.06 | 4885.88 | 50.55 | 246754.32 | 4881.78 2014-01-18 04:46:00 | 4886.00 | 4889.48 | 4886.00 | 4888.30 | 3.10 | 15150.40 | 4887.23 2014-01-18 04:47:00 | 4888.30 | 4890.00 | 4886.33 | 4889.48 | 22.78 | 111339.33 | 4888.45 2014-01-18 04:48:00 | 4889.97 | 4894.82 | 4887.00 | 4891.94 | 11.98 | 58611.53 | 4890.82 2014-01-18 04:49:00 | 4895.00 | 4899.00 | 4891.20 | 4894.67 | 47.42 | 232133.22 | 4895.67 2014-01-18 04:50:00 | 4894.63 | 4894.63 | 4892.00 | 4892.00 | 4.57 | 22359.23 | 4892.61 2014-01-18 04:51:00 | 4892.80 | 4893.97 | 4892.00 | 4892.00 | 5.44 | 26632.94 | 4892.16 2014-01-18 04:52:00 | 4889.09 | 4892.24 | 4888.27 | 4892.00 | 18.16 | 88806.63 | 4890.50 2014-01-18 04:53:00 | 4890.55 | 4895.00 | 4889.81 | 4895.00 | 18.39 | 89944.60 | 4891.22 2014-01-18 04:54:00 | 4895.00 | 4896.47 | 4892.45 | 4893.00 | 6.89 | 33727.52 | 4893.72 2014-01-18 04:55:00 | 4895.00 | 4896.86 | 4893.00 | 4896.00 | 12.73 | 62307.32 | 4894.91 2014-01-18 04:56:00 | 4896.96 | 4899.00 | 4893.10 | 4899.00 | 32.19 | 157623.18 | 4897.11 2014-01-18 04:57:00 | 4899.00 | 4900.00 | 4895.42 | 4900.00 | 12.51 | 61289.37 | 4899.62 2014-01-18 04:58:00 | 4900.00 | 4908.00 | 4900.00 | 4908.00 | 4.04 | 19806.79 | 4903.88 2014-01-18 04:59:00 | 4908.00 | 4908.00 | 4900.13 | 4900.13 | 4.51 | 22120.06 | 4903.58 2014-01-18 05:00:00 | 4900.13 | 4904.74 | 4895.54 | 4903.99 | 31.05 | 152191.40 | 4902.13 2014-01-18 05:01:00 | 4903.99 | 4903.99 | 4895.50 | 4903.00 | 22.69 | 111197.10 | 4899.85 2014-01-18 05:02:00 | 4903.00 | 4906.99 | 4903.00 | 4906.99 | 8.19 | 40182.09 | 4903.84 2014-01-18 05:03:00 | 4905.73 | 4908.00 | 4904.00 | 4904.00 | 5.85 | 28671.22 | 4905.26 2014-01-18 05:04:00 | 4905.00 | 4905.00 | 4900.11 | 4904.00 | 13.78 | 67580.38 | 4903.88 2014-01-18 05:05:00 | 4904.00 | 4904.00 | 4900.00 | 4903.00 | 26.61 | 130416.47 | 4901.77 2014-01-18 05:06:00 | 4903.00 | 4904.88 | 4903.00 | 4903.22 | 6.68 | 32775.25 | 4903.54 2014-01-18 05:07:00 | 4904.88 | 4904.88 | 4902.00 | 4902.20 | 7.42 | 36362.80 | 4903.29 2014-01-18 05:08:00 | 4902.19 | 4902.99 | 4901.00 | 4901.23 | 5.83 | 28557.49 | 4901.73 2014-01-18 05:09:00 | 4901.23 | 4902.00 | 4899.00 | 4899.00 | 16.47 | 80690.40 | 4900.43 2014-01-18 05:10:00 | 4899.00 | 4899.00 | 4893.00 | 4893.00 | 4.27 | 20888.84 | 4896.59 2014-01-18 05:11:00 | 4892.00 | 4892.97 | 4891.03 | 4892.00 | 15.61 | 76359.40 | 4892.01 2014-01-18 05:12:00 | 4890.00 | 4892.00 | 4883.00 | 4890.00 | 53.63 | 262182.42 | 4889.00 2014-01-18 05:13:00 | 4889.96 | 4894.97 | 4889.96 | 4894.97 | 13.20 | 64550.02 | 4891.64 2014-01-18 05:14:00 | 4894.97 | 4895.00 | 4894.03 | 4895.00 | 7.82 | 38293.41 | 4894.98 2014-01-18 05:15:00 | 4895.63 | 4902.00 | 4895.00 | 4902.00 | 16.83 | 82439.88 | 4899.84 2014-01-18 05:16:00 | 4902.63 | 4902.63 | 4891.10 | 4895.02 | 30.36 | 148681.70 | 4897.93 2014-01-18 05:17:00 | 4893.00 | 4897.40 | 4893.00 | 4897.40 | 3.04 | 14873.43 | 4894.18 2014-01-18 05:18:00 | 4895.95 | 4898.56 | 4893.28 | 4893.28 | 35.75 | 175002.56 | 4895.72 2014-01-18 05:19:00 | 4891.01 | 4896.77 | 4890.00 | 4895.38 | 38.69 | 189376.02 | 4894.45 2014-01-18 05:20:00 | . | . | . | . | . | . | . 2014-01-18 05:21:00 | 4892.00 | 4894.80 | 4890.22 | 4892.94 | 23.84 | 116654.06 | 4892.80 2014-01-18 05:22:00 | 4894.04 | 4894.04 | 4893.97 | 4894.00 | 14.22 | 69607.87 | 4894.04 2014-01-18 05:23:00 | 4890.05 | 4894.00 | 4890.02 | 4891.00 | 19.20 | 93906.10 | 4890.94 2014-01-18 05:24:00 | 4890.97 | 4891.00 | 4888.94 | 4888.94 | 9.97 | 48755.17 | 4890.19 2014-01-18 05:25:00 | 4889.97 | 4890.00 | 4888.94 | 4889.90 | 15.25 | 74566.47 | 4889.93 2014-01-18 05:26:00 | 4889.90 | 4890.00 | 4889.90 | 4890.00 | 5.88 | 28743.33 | 4889.98 2014-01-18 05:27:00 | 4890.00 | 4890.00 | 4890.00 | 4890.00 | 6.60 | 32269.11 | 4890.00 2014-01-18 05:28:00 | 4890.00 | 4891.00 | 4890.00 | 4891.00 | 3.20 | 15648.02 | 4890.01 2014-01-18 05:29:00 | 4889.97 | 4891.00 | 4889.97 | 4891.00 | 3.65 | 17865.94 | 4890.76 2014-01-18 05:30:00 | 4891.00 | 4891.00 | 4891.00 | 4891.00 | 12.37 | 60487.00 | 4891.00 2014-01-18 05:31:00 | 4891.00 | 4894.00 | 4890.10 | 4892.20 | 30.85 | 150864.51 | 4890.74 2014-01-18 05:32:00 | 4894.00 | 4900.00 | 4894.00 | 4899.17 | 29.89 | 146348.25 | 4896.23 2014-01-18 05:33:00 | 4900.00 | 4905.00 | 4900.00 | 4903.83 | 28.60 | 140220.11 | 4902.46 2014-01-18 05:34:00 | 4901.02 | 4905.00 | 4900.90 | 4901.00 | 10.50 | 51473.14 | 4903.60 2014-01-18 05:35:00 | 4900.81 | 4903.62 | 4900.00 | 4902.57 | 33.74 | 165432.46 | 4902.72 2014-01-18 05:36:00 | 4901.86 | 4904.53 | 4901.00 | 4903.97 | 14.62 | 71645.03 | 4902.16 2014-01-18 05:37:00 | 4903.40 | 4903.97 | 4901.10 | 4901.77 | 1.18 | 5775.16 | 4902.52 2014-01-18 05:38:00 | 4901.03 | 4901.03 | 4900.00 | 4900.00 | 2.31 | 11305.15 | 4900.37 2014-01-18 05:39:00 | 4900.00 | 4900.00 | 4897.10 | 4897.10 | 1.04 | 5098.75 | 4897.94 2014-01-18 05:40:00 | 4900.00 | 4900.97 | 4900.00 | 4900.97 | 1.31 | 6429.29 | 4900.37 2014-01-18 05:41:00 | 4900.97 | 4903.00 | 4900.97 | 4903.00 | 2.36 | 11577.83 | 4901.70 2014-01-18 05:42:00 | 4903.00 | 4905.00 | 4903.00 | 4905.00 | 4.49 | 22023.86 | 4904.00 2014-01-18 05:43:00 | . | . | . | . | . | . | . 2014-01-18 05:44:00 | 4905.00 | 4905.00 | 4905.00 | 4905.00 | 5.98 | 29312.28 | 4905.00 2014-01-18 05:45:00 | 4905.00 | 4909.00 | 4904.11 | 4908.61 | 32.49 | 159446.09 | 4907.39 2014-01-18 05:46:00 | 4906.74 | 4908.99 | 4904.14 | 4905.73 | 30.63 | 150274.02 | 4906.27 2014-01-18 05:47:00 | 4905.01 | 4908.15 | 4904.10 | 4908.15 | 3.67 | 18024.61 | 4905.99 2014-01-18 05:48:00 | 4906.00 | 4907.00 | 4903.33 | 4906.97 | 3.58 | 17570.28 | 4905.16 2014-01-18 05:49:00 | 4907.00 | 4907.00 | 4901.48 | 4905.56 | 7.53 | 36909.74 | 4904.30 2014-01-18 05:50:00 | 4905.00 | 4905.82 | 4904.05 | 4904.85 | 7.12 | 34923.24 | 4904.95 2014-01-18 05:51:00 | 4905.00 | 4905.14 | 4904.85 | 4905.14 | 3.41 | 16726.03 | 4905.00 2014-01-18 05:52:00 | 4905.99 | 4906.97 | 4902.00 | 4906.97 | 8.04 | 39415.57 | 4904.87 2014-01-18 05:53:00 | 4904.64 | 4908.00 | 4903.89 | 4904.00 | 24.60 | 120659.90 | 4905.87 2014-01-18 05:54:00 | 4903.88 | 4907.00 | 4901.00 | 4902.80 | 38.91 | 190810.83 | 4904.41 2014-01-18 05:55:00 | 4904.80 | 4905.00 | 4901.11 | 4905.00 | 3.95 | 19377.78 | 4904.53 2014-01-18 05:56:00 | 4905.99 | 4906.81 | 4901.10 | 4902.00 | 50.65 | 248398.67 | 4904.02 2014-01-18 05:57:00 | 4905.56 | 4905.56 | 4905.00 | 4905.00 | 10.11 | 49595.01 | 4905.54 2014-01-18 05:58:00 | 4901.20 | 4904.69 | 4900.97 | 4900.97 | 21.03 | 103103.73 | 4903.63 2014-01-18 05:59:00 | 4901.00 | 4901.20 | 4900.00 | 4900.00 | 10.25 | 50213.61 | 4900.80 2014-01-18 06:00:00 | 4900.00 | 4904.00 | 4897.00 | 4904.00 | 43.35 | 212459.96 | 4901.49 2014-01-18 06:01:00 | 4904.00 | 4907.00 | 4900.00 | 4906.90 | 9.86 | 48347.89 | 4905.43 2014-01-18 06:02:00 | 4906.90 | 4908.00 | 4906.80 | 4908.00 | 5.92 | 29065.11 | 4907.16 2014-01-18 06:03:00 | 4908.00 | 4909.00 | 4900.00 | 4902.87 | 15.69 | 76931.14 | 4903.51 2014-01-18 06:04:00 | 4901.64 | 4906.00 | 4901.64 | 4906.00 | 21.18 | 103813.51 | 4901.95 2014-01-18 06:05:00 | 4904.00 | 4904.37 | 4901.00 | 4901.00 | 6.85 | 33596.68 | 4902.48 2014-01-18 06:06:00 | 4901.45 | 4901.45 | 4899.00 | 4899.00 | 3.13 | 15351.93 | 4900.07 2014-01-18 06:07:00 | 4898.10 | 4900.03 | 4888.01 | 4895.96 | 45.56 | 222972.78 | 4894.48 2014-01-18 06:08:00 | 4897.40 | 4904.97 | 4885.09 | 4895.57 | 46.47 | 227441.85 | 4894.59 2014-01-18 06:09:00 | 4892.81 | 4897.97 | 4887.06 | 4897.97 | 29.34 | 143528.76 | 4892.75 2014-01-18 06:10:00 | 4890.66 | 4895.33 | 4888.54 | 4892.02 | 30.16 | 147597.07 | 4893.48 2014-01-18 06:11:00 | 4889.00 | 4893.28 | 4887.03 | 4893.00 | 34.06 | 166555.44 | 4890.20 2014-01-18 06:12:00 | 4890.07 | 4895.00 | 4888.96 | 4893.65 | 41.22 | 201590.56 | 4890.96 2014-01-18 06:13:00 | 4893.90 | 4893.90 | 4889.96 | 4890.24 | 3.95 | 19316.29 | 4891.44 2014-01-18 06:14:00 | 4892.10 | 4892.70 | 4889.40 | 4892.70 | 4.71 | 23017.84 | 4891.17 2014-01-18 06:15:00 | 4894.00 | 4894.00 | 4889.80 | 4890.55 | 12.15 | 59420.61 | 4891.39 2014-01-18 06:16:00 | 4892.03 | 4893.90 | 4889.62 | 4891.15 | 27.70 | 135526.99 | 4892.14 2014-01-18 06:17:00 | 4891.99 | 4893.99 | 4890.25 | 4893.75 | 48.68 | 238138.08 | 4892.21 2014-01-18 06:18:00 | 4894.00 | 4894.00 | 4891.03 | 4892.00 | 16.15 | 79043.45 | 4893.42 2014-01-18 06:19:00 | 4891.03 | 4895.03 | 4891.00 | 4891.00 | 39.03 | 190958.30 | 4892.85 2014-01-18 06:20:00 | 4891.55 | 4894.30 | 4891.37 | 4894.00 | 31.15 | 152409.22 | 4892.44 2014-01-18 06:21:00 | 4894.00 | 4894.00 | 4892.00 | 4892.00 | 1.65 | 8068.91 | 4893.21 2014-01-18 06:22:00 | 4894.00 | 4894.00 | 4892.00 | 4892.00 | 3.00 | 14684.10 | 4893.07 2014-01-18 06:23:00 | 4891.11 | 4892.00 | 4891.11 | 4892.00 | 0.39 | 1907.62 | 4891.34 2014-01-18 06:24:00 | 4892.99 | 4892.99 | 4892.00 | 4892.97 | 3.70 | 18111.43 | 4892.34 2014-01-18 06:25:00 | 4892.03 | 4892.52 | 4890.00 | 4892.52 | 11.15 | 54513.70 | 4891.31 2014-01-18 06:26:00 | 4892.52 | 4894.00 | 4892.52 | 4894.00 | 8.86 | 43363.06 | 4893.15 2014-01-18 06:27:00 | 4895.00 | 4898.99 | 4894.35 | 4896.60 | 18.82 | 92137.55 | 4896.51 2014-01-18 06:28:00 | 4898.32 | 4900.00 | 4897.07 | 4900.00 | 44.20 | 216550.73 | 4899.12 2014-01-18 06:29:00 | 4900.00 | 4900.08 | 4896.36 | 4899.85 | 14.10 | 69062.97 | 4898.78 2014-01-18 06:30:00 | 4901.99 | 4903.90 | 4897.00 | 4897.00 | 33.08 | 162141.58 | 4901.05 2014-01-18 06:31:00 | 4899.16 | 4904.86 | 4896.19 | 4904.86 | 42.96 | 210428.00 | 4898.69 2014-01-18 06:32:00 | 4901.07 | 4902.00 | 4896.32 | 4902.00 | 53.73 | 263239.04 | 4899.57 2014-01-18 06:33:00 | 4899.88 | 4904.00 | 4896.12 | 4902.66 | 17.74 | 86936.35 | 4900.31 2014-01-18 06:34:00 | 4898.10 | 4900.99 | 4898.00 | 4898.18 | 15.60 | 76398.77 | 4898.93 2014-01-18 06:35:00 | 4900.00 | 4900.00 | 4900.00 | 4900.00 | 2.30 | 11279.80 | 4900.00 2014-01-18 06:36:00 | 4901.00 | 4904.00 | 4901.00 | 4903.99 | 3.14 | 15385.74 | 4903.04 2014-01-18 06:37:00 | 4903.97 | 4905.00 | 4903.97 | 4905.00 | 7.76 | 38045.23 | 4904.63 2014-01-18 06:38:00 | 4904.89 | 4906.00 | 4900.00 | 4906.00 | 18.48 | 90631.22 | 4903.76 2014-01-18 06:39:00 | 4904.00 | 4906.00 | 4901.00 | 4901.00 | 32.91 | 161360.79 | 4902.94 2014-01-18 06:40:00 | 4902.01 | 4908.62 | 4901.00 | 4903.63 | 59.50 | 291757.82 | 4903.66 2014-01-18 06:41:00 | 4901.95 | 4904.92 | 4901.14 | 4903.03 | 72.08 | 353423.05 | 4902.93 2014-01-18 06:42:00 | 4903.03 | 4906.00 | 4903.00 | 4903.00 | 7.13 | 34977.17 | 4904.26 2014-01-18 06:43:00 | 4903.00 | 4905.56 | 4901.02 | 4903.99 | 42.30 | 207442.18 | 4903.72 2014-01-18 06:44:00 | 4901.01 | 4903.80 | 4894.34 | 4899.00 | 58.47 | 286541.29 | 4900.91 2014-01-18 06:45:00 | 4898.00 | 4899.61 | 4894.34 | 4898.11 | 50.39 | 246780.26 | 4897.60 2014-01-18 06:46:00 | 4894.34 | 4897.54 | 4894.03 | 4894.03 | 34.28 | 167788.61 | 4895.22 2014-01-18 06:47:00 | 4892.00 | 4897.97 | 4890.00 | 4897.97 | 43.61 | 213362.68 | 4893.08 2014-01-18 06:48:00 | 4899.09 | 4903.60 | 4891.10 | 4902.00 | 16.87 | 82636.66 | 4898.15 2014-01-18 06:49:00 | 4902.10 | 4902.10 | 4901.00 | 4902.00 | 3.80 | 18632.18 | 4901.91 2014-01-18 06:50:00 | 4899.19 | 4907.82 | 4897.73 | 4899.29 | 42.85 | 210147.05 | 4904.36 2014-01-18 06:51:00 | 4903.04 | 4903.86 | 4897.27 | 4902.49 | 70.41 | 345195.54 | 4902.37 2014-01-18 06:52:00 | 4904.58 | 4906.29 | 4898.38 | 4902.00 | 43.50 | 213210.93 | 4901.96 2014-01-18 06:53:00 | 4902.24 | 4904.54 | 4899.27 | 4902.00 | 8.88 | 43536.74 | 4901.13 2014-01-18 06:54:00 | 4897.00 | 4899.39 | 4893.00 | 4898.91 | 51.40 | 251747.59 | 4897.72 2014-01-18 06:55:00 | 4898.00 | 4899.00 | 4893.08 | 4898.87 | 41.44 | 202894.38 | 4896.57 2014-01-18 06:56:00 | 4899.11 | 4900.99 | 4899.11 | 4900.99 | 1.20 | 5879.08 | 4899.23 2014-01-18 06:57:00 | 4899.11 | 4899.80 | 4898.87 | 4898.87 | 2.27 | 11120.64 | 4898.96 2014-01-18 06:58:00 | 4899.80 | 4901.00 | 4895.03 | 4900.92 | 37.64 | 184351.21 | 4897.75 2014-01-18 06:59:00 | 4896.65 | 4900.33 | 4896.28 | 4900.00 | 43.56 | 213364.72 | 4897.96 2014-01-18 07:00:00 | 4900.00 | 4902.00 | 4896.03 | 4899.72 | 36.00 | 176368.05 | 4899.38 2014-01-18 07:01:00 | 4898.00 | 4902.20 | 4897.00 | 4897.66 | 35.07 | 171799.36 | 4898.90 2014-01-18 07:02:00 | 4897.75 | 4900.86 | 4893.00 | 4894.10 | 59.13 | 289586.79 | 4897.79 2014-01-18 07:03:00 | 4894.00 | 4899.00 | 4894.00 | 4898.99 | 33.24 | 162760.28 | 4895.78 2014-01-18 07:04:00 | 4897.80 | 4898.96 | 4895.24 | 4898.96 | 35.32 | 172979.50 | 4897.49 2014-01-18 07:05:00 | 4898.96 | 4898.96 | 4895.34 | 4897.00 | 6.18 | 30241.99 | 4897.49 2014-01-18 07:06:00 | 4897.83 | 4899.99 | 4897.83 | 4897.83 | 1.82 | 8915.39 | 4898.57 2014-01-18 07:07:00 | 4896.47 | 4900.56 | 4896.06 | 4900.56 | 65.25 | 319566.67 | 4897.80 2014-01-18 07:08:00 | 4899.96 | 4900.90 | 4899.55 | 4900.00 | 3.38 | 16537.30 | 4899.94 2014-01-18 07:09:00 | 4900.00 | 4901.97 | 4894.10 | 4897.21 | 17.84 | 87384.43 | 4899.05 2014-01-18 07:10:00 | 4898.00 | 4899.97 | 4894.10 | 4898.49 | 6.14 | 30040.48 | 4896.57 2014-01-18 07:11:00 | 4895.40 | 4898.49 | 4894.00 | 4895.00 | 32.50 | 159150.87 | 4896.50 2014-01-18 07:12:00 | 4895.81 | 4899.99 | 4891.00 | 4895.29 | 58.43 | 286134.03 | 4896.79 2014-01-18 07:13:00 | 4893.00 | 4898.85 | 4890.00 | 4890.00 | 53.93 | 263931.88 | 4894.24 2014-01-18 07:14:00 | 4890.00 | 4891.59 | 4885.40 | 4890.29 | 57.46 | 280941.69 | 4889.00 2014-01-18 07:15:00 | 4890.30 | 4891.40 | 4885.27 | 4885.60 | 42.48 | 207617.68 | 4887.88 2014-01-18 07:16:00 | 4885.03 | 4890.61 | 4880.00 | 4880.00 | 45.84 | 224057.34 | 4888.24 2014-01-18 07:17:00 | 4882.61 | 4884.99 | 4880.00 | 4880.00 | 67.42 | 329155.60 | 4882.02 2014-01-18 07:18:00 | 4880.00 | 4880.00 | 4876.00 | 4876.00 | 10.79 | 52636.75 | 4878.74 2014-01-18 07:19:00 | 4876.00 | 4878.99 | 4873.03 | 4873.09 | 15.89 | 77459.26 | 4875.94 2014-01-18 07:20:00 | 4874.00 | 4878.97 | 4873.03 | 4878.97 | 3.53 | 17187.10 | 4874.39 2014-01-18 07:21:00 | 4878.97 | 4879.00 | 4878.97 | 4879.00 | 13.39 | 65315.16 | 4879.00 2014-01-18 07:22:00 | 4879.00 | 4883.89 | 4879.00 | 4883.00 | 78.29 | 382138.88 | 4881.32 2014-01-18 07:23:00 | 4879.10 | 4879.10 | 4877.54 | 4878.48 | 6.02 | 29350.16 | 4878.68 2014-01-18 07:24:00 | 4879.99 | 4881.75 | 4873.00 | 4873.00 | 23.47 | 114417.27 | 4876.08 2014-01-18 07:25:00 | 4876.92 | 4878.00 | 4876.37 | 4877.00 | 26.98 | 131557.97 | 4877.03 2014-01-18 07:26:00 | 4877.00 | 4877.29 | 4873.36 | 4877.00 | 25.86 | 126037.36 | 4874.21 2014-01-18 07:27:00 | 4877.00 | 4877.20 | 4874.00 | 4877.20 | 31.19 | 152051.35 | 4875.47 2014-01-18 07:28:00 | 4877.17 | 4877.20 | 4875.00 | 4876.99 | 9.62 | 46898.95 | 4875.15 2014-01-18 07:29:00 | 4876.99 | 4878.00 | 4873.80 | 4877.31 | 15.94 | 77727.21 | 4875.93 2014-01-18 07:30:00 | 4876.00 | 4877.97 | 4875.00 | 4875.00 | 3.41 | 16627.82 | 4876.19 2014-01-18 07:31:00 | 4877.37 | 4881.56 | 4876.46 | 4877.59 | 12.75 | 62183.68 | 4879.06 2014-01-18 07:32:00 | 4881.02 | 4882.00 | 4875.16 | 4882.00 | 38.52 | 187976.24 | 4879.71 2014-01-18 07:33:00 | 4880.00 | 4882.00 | 4876.01 | 4876.20 | 57.84 | 282234.29 | 4879.23 2014-01-18 07:34:00 | 4876.10 | 4876.10 | 4874.00 | 4874.00 | 9.09 | 44317.94 | 4875.46 2014-01-18 07:35:00 | 4874.00 | 4877.87 | 4871.10 | 4871.20 | 4.22 | 20570.84 | 4873.45 2014-01-18 07:36:00 | 4875.00 | 4877.90 | 4872.50 | 4877.29 | 42.46 | 207039.51 | 4876.45 2014-01-18 07:37:00 | 4876.99 | 4877.74 | 4873.11 | 4874.73 | 53.00 | 258382.51 | 4875.33 2014-01-18 07:38:00 | . | . | . | . | . | . | . 2014-01-18 07:39:00 | 4874.90 | 4880.00 | 4873.00 | 4880.00 | 32.84 | 160085.94 | 4874.87 2014-01-18 07:40:00 | 4881.96 | 4883.00 | 4879.00 | 4880.32 | 88.27 | 430823.51 | 4880.80 2014-01-18 07:41:00 | 4880.82 | 4880.82 | 4880.23 | 4880.24 | 1.36 | 6618.03 | 4880.56 2014-01-18 07:42:00 | 4883.00 | 4883.00 | 4880.16 | 4883.00 | 54.61 | 266613.63 | 4881.87 2014-01-18 07:43:00 | 4880.01 | 4882.22 | 4879.10 | 4882.22 | 26.36 | 128634.48 | 4880.84 2014-01-18 07:44:00 | 4882.22 | 4882.97 | 4879.15 | 4879.20 | 17.19 | 83911.43 | 4881.41 2014-01-18 07:45:00 | 4879.15 | 4880.31 | 4875.57 | 4880.28 | 14.14 | 68983.81 | 4878.63 2014-01-18 07:46:00 | 4877.08 | 4881.00 | 4876.25 | 4880.00 | 59.24 | 288986.26 | 4878.23 2014-01-18 07:47:00 | 4880.00 | 4881.00 | 4880.00 | 4880.10 | 3.53 | 17246.77 | 4880.24 2014-01-18 07:48:00 | 4879.00 | 4886.88 | 4879.00 | 4882.62 | 40.34 | 197028.33 | 4883.83 2014-01-18 07:49:00 | 4884.52 | 4886.91 | 4880.22 | 4884.01 | 20.17 | 98495.05 | 4883.49 2014-01-18 07:50:00 | 4883.30 | 4886.13 | 4880.29 | 4882.96 | 14.53 | 70934.68 | 4883.63 2014-01-18 07:51:00 | 4882.00 | 4884.98 | 4880.35 | 4881.10 | 93.74 | 457706.37 | 4882.57 2014-01-18 07:52:00 | 4884.20 | 4884.20 | 4884.20 | 4884.20 | 0.74 | 3624.08 | 4884.20 2014-01-18 07:53:00 | 4886.00 | 4890.50 | 4884.13 | 4889.21 | 123.20 | 602228.62 | 4888.42 2014-01-18 07:54:00 | 4888.00 | 4891.00 | 4886.54 | 4890.75 | 16.39 | 80096.46 | 4887.80 2014-01-18 07:55:00 | 4891.00 | 4897.00 | 4891.00 | 4894.99 | 39.15 | 191608.96 | 4893.98 2014-01-18 07:56:00 | 4896.33 | 4896.80 | 4889.94 | 4894.81 | 55.91 | 273647.93 | 4894.52 2014-01-18 07:57:00 | 4891.03 | 4895.92 | 4891.00 | 4891.00 | 51.91 | 253980.44 | 4893.08 2014-01-18 07:58:00 | 4891.00 | 4891.00 | 4886.11 | 4887.11 | 58.63 | 286536.12 | 4887.19 2014-01-18 07:59:00 | 4889.00 | 4889.93 | 4889.00 | 4889.93 | 1.59 | 7774.26 | 4889.47 2014-01-18 08:00:00 | 4890.00 | 4890.00 | 4886.18 | 4886.99 | 33.24 | 162501.27 | 4889.02 2014-01-18 08:01:00 | 4887.64 | 4890.00 | 4886.00 | 4886.00 | 6.19 | 30257.24 | 4887.29 2014-01-18 08:02:00 | 4886.00 | 4889.00 | 4886.00 | 4889.00 | 1.90 | 9267.83 | 4888.09 2014-01-18 08:03:00 | 4889.00 | 4895.00 | 4886.01 | 4886.92 | 48.17 | 235492.28 | 4888.88 2014-01-18 08:04:00 | 4888.77 | 4895.00 | 4888.77 | 4890.66 | 26.96 | 131868.17 | 4891.80 2014-01-18 08:05:00 | 4892.10 | 4894.94 | 4890.59 | 4891.17 | 114.31 | 559250.31 | 4892.44 2014-01-18 08:06:00 | 4891.60 | 4893.97 | 4891.60 | 4892.00 | 3.52 | 17220.37 | 4892.15 2014-01-18 08:07:00 | 4892.00 | 4892.00 | 4892.00 | 4892.00 | 0.12 | 587.04 | 4892.00 2014-01-18 08:08:00 | 4893.00 | 4894.12 | 4893.00 | 4893.30 | 3.07 | 15023.47 | 4893.64 2014-01-18 08:09:00 | 4893.30 | 4895.00 | 4893.30 | 4893.30 | 2.04 | 9969.33 | 4894.12 2014-01-18 08:10:00 | 4892.00 | 4894.97 | 4891.41 | 4891.82 | 6.73 | 32930.99 | 4892.44 2014-01-18 08:11:00 | 4894.69 | 4895.00 | 4890.00 | 4890.00 | 54.12 | 264802.79 | 4893.06 2014-01-18 08:12:00 | 4889.37 | 4894.91 | 4889.23 | 4891.03 | 144.56 | 707349.27 | 4893.05 2014-01-18 08:13:00 | 4892.00 | 4895.00 | 4891.00 | 4891.00 | 11.36 | 55572.86 | 4892.84 2014-01-18 08:14:00 | 4892.60 | 4894.73 | 4891.00 | 4894.00 | 39.95 | 195500.30 | 4893.13 2014-01-18 08:15:00 | 4894.19 | 4894.80 | 4891.00 | 4891.99 | 60.93 | 298127.60 | 4892.95 2014-01-18 08:16:00 | 4893.40 | 4894.96 | 4891.01 | 4893.87 | 111.01 | 543196.53 | 4893.22 2014-01-18 08:17:00 | 4891.01 | 4891.02 | 4891.01 | 4891.02 | 1.89 | 9244.01 | 4891.01 2014-01-18 08:18:00 | 4891.02 | 4891.02 | 4891.00 | 4891.00 | 4.00 | 19564.03 | 4891.01 2014-01-18 08:19:00 | 4891.00 | 4892.49 | 4891.00 | 4892.49 | 1.01 | 4939.92 | 4891.01 2014-01-18 08:20:00 | 4892.49 | 4892.49 | 4889.82 | 4891.75 | 7.82 | 38249.04 | 4891.18 2014-01-18 08:21:00 | 4888.00 | 4892.02 | 4887.10 | 4890.75 | 45.52 | 222568.78 | 4889.15 2014-01-18 08:22:00 | 4889.73 | 4891.69 | 4887.85 | 4887.85 | 31.32 | 153149.01 | 4889.50 2014-01-18 08:23:00 | 4890.68 | 4890.93 | 4887.10 | 4890.68 | 83.76 | 409480.22 | 4888.97 2014-01-18 08:24:00 | 4888.76 | 4891.00 | 4885.00 | 4885.00 | 75.36 | 368432.15 | 4888.96 2014-01-18 08:25:00 | 4888.60 | 4890.73 | 4880.00 | 4885.03 | 96.25 | 470299.24 | 4886.33 2014-01-18 08:26:00 | 4882.97 | 4887.99 | 4882.97 | 4885.80 | 48.27 | 235854.60 | 4886.25 2014-01-18 08:27:00 | 4886.01 | 4887.97 | 4883.02 | 4887.00 | 39.68 | 193830.87 | 4884.97 2014-01-18 08:28:00 | 4886.97 | 4886.99 | 4883.16 | 4885.00 | 29.11 | 142206.87 | 4884.99 2014-01-18 08:29:00 | 4884.00 | 4885.00 | 4884.00 | 4885.00 | 0.68 | 3326.61 | 4884.90 2014-01-18 08:30:00 | 4885.00 | 4885.00 | 4884.03 | 4885.00 | 3.68 | 17951.25 | 4884.69 2014-01-18 08:31:00 | 4885.00 | 4885.00 | 4883.00 | 4883.00 | 0.82 | 4004.20 | 4883.18 2014-01-18 08:32:00 | . | . | . | . | . | . | . 2014-01-18 08:33:00 | 4883.00 | 4884.00 | 4883.00 | 4884.00 | 1.12 | 5450.53 | 4883.99 2014-01-18 08:34:00 | 4884.97 | 4886.00 | 4884.97 | 4886.00 | 2.87 | 14025.81 | 4885.34 2014-01-18 08:35:00 | 4886.97 | 4887.97 | 4886.60 | 4887.97 | 4.86 | 23760.72 | 4887.03 2014-01-18 08:36:00 | 4887.97 | 4888.00 | 4887.97 | 4888.00 | 1.00 | 4887.98 | 4887.98 2014-01-18 08:37:00 | 4886.00 | 4888.00 | 4883.61 | 4886.01 | 22.76 | 111194.92 | 4884.68 2014-01-18 08:38:00 | 4883.17 | 4883.17 | 4883.00 | 4883.00 | 6.93 | 33839.99 | 4883.11 2014-01-18 08:39:00 | 4883.00 | 4886.37 | 4883.00 | 4886.37 | 2.25 | 11013.66 | 4886.27 2014-01-18 08:40:00 | 4886.00 | 4886.00 | 4886.00 | 4886.00 | 3.00 | 14662.89 | 4886.00 2014-01-18 08:41:00 | 4886.00 | 4886.00 | 4885.00 | 4885.00 | 13.44 | 65646.92 | 4885.53 2014-01-18 08:42:00 | 4883.01 | 4886.00 | 4883.01 | 4886.00 | 1.43 | 6990.19 | 4884.83 2014-01-18 08:43:00 | 4886.00 | 4887.99 | 4883.06 | 4887.99 | 70.35 | 343624.03 | 4884.63 2014-01-18 08:44:00 | 4886.47 | 4886.47 | 4883.01 | 4883.01 | 40.59 | 198263.04 | 4884.77 2014-01-18 08:45:00 | . | . | . | . | . | . | . 2014-01-18 08:46:00 | 4886.00 | 4887.99 | 4883.10 | 4887.99 | 65.87 | 321817.42 | 4885.64 2014-01-18 08:47:00 | 4886.95 | 4887.41 | 4884.05 | 4884.18 | 27.53 | 134506.60 | 4885.82 2014-01-18 08:48:00 | 4885.74 | 4887.40 | 4884.52 | 4886.50 | 85.55 | 417959.61 | 4885.67 2014-01-18 08:49:00 | 4886.50 | 4887.99 | 4884.00 | 4886.37 | 56.67 | 276871.00 | 4886.10 2014-01-18 08:50:00 | 4887.53 | 4891.00 | 4884.12 | 4891.00 | 49.11 | 239969.85 | 4886.67 2014-01-18 08:51:00 | 4891.00 | 4895.00 | 4886.62 | 4895.00 | 56.70 | 277252.45 | 4889.90 2014-01-18 08:52:00 | 4891.61 | 4895.00 | 4886.25 | 4889.72 | 60.61 | 296416.74 | 4890.40 2014-01-18 08:53:00 | 4887.74 | 4893.90 | 4887.09 | 4892.90 | 77.00 | 376608.42 | 4890.76 2014-01-18 08:54:00 | 4887.59 | 4892.88 | 4887.27 | 4890.48 | 84.09 | 411292.24 | 4890.86 2014-01-18 08:55:00 | 4892.79 | 4892.79 | 4888.56 | 4889.34 | 32.09 | 156915.40 | 4890.62 2014-01-18 08:56:00 | 4892.00 | 4895.00 | 4889.05 | 4895.00 | 90.45 | 442398.29 | 4891.08 2014-01-18 08:57:00 | 4890.67 | 4895.00 | 4889.60 | 4890.00 | 86.80 | 424673.07 | 4892.55 2014-01-18 08:58:00 | 4890.01 | 4894.88 | 4890.01 | 4890.36 | 58.32 | 285258.72 | 4891.52 2014-01-18 08:59:00 | 4893.59 | 4894.86 | 4889.03 | 4889.03 | 76.06 | 372117.59 | 4892.55 2014-01-18 09:00:00 | 4890.35 | 4894.78 | 4889.03 | 4894.41 | 53.78 | 263104.17 | 4892.23 2014-01-18 09:01:00 | 4892.97 | 4893.00 | 4892.97 | 4893.00 | 1.15 | 5641.60 | 4892.98 2014-01-18 09:02:00 | 4889.45 | 4891.79 | 4889.10 | 4890.00 | 10.28 | 50283.73 | 4890.46 2014-01-18 09:03:00 | 4890.00 | 4892.97 | 4889.00 | 4889.37 | 56.16 | 274646.84 | 4890.61 2014-01-18 09:04:00 | 4891.62 | 4891.97 | 4888.54 | 4891.97 | 31.53 | 154142.69 | 4889.23 2014-01-18 09:05:00 | 4888.53 | 4890.00 | 4887.90 | 4887.90 | 0.51 | 2478.58 | 4888.71 2014-01-18 09:06:00 | 4887.90 | 4891.89 | 4887.00 | 4891.35 | 1.18 | 5766.54 | 4891.04 2014-01-18 09:07:00 | 4891.00 | 4891.00 | 4885.85 | 4885.85 | 8.95 | 43734.25 | 4885.96 2014-01-18 09:08:00 | 4888.68 | 4892.00 | 4886.92 | 4892.00 | 41.72 | 203943.86 | 4888.40 2014-01-18 09:09:00 | 4888.00 | 4891.83 | 4885.10 | 4885.10 | 55.92 | 273466.95 | 4890.06 2014-01-18 09:10:00 | 4886.53 | 4889.77 | 4885.65 | 4888.60 | 54.34 | 265611.09 | 4887.59 2014-01-18 09:11:00 | 4887.00 | 4889.77 | 4885.03 | 4889.77 | 2.77 | 13543.73 | 4885.91 2014-01-18 09:12:00 | 4888.64 | 4892.71 | 4885.34 | 4887.00 | 37.22 | 181946.99 | 4888.16 2014-01-18 09:13:00 | 4887.00 | 4891.42 | 4887.00 | 4889.05 | 63.81 | 311956.72 | 4888.61 2014-01-18 09:14:00 | 4889.97 | 4889.97 | 4887.64 | 4887.64 | 1.08 | 5275.09 | 4888.87 2014-01-18 09:15:00 | 4889.00 | 4892.00 | 4889.00 | 4890.00 | 4.90 | 23982.09 | 4890.31 2014-01-18 09:16:00 | 4892.00 | 4892.88 | 4887.64 | 4892.88 | 34.33 | 167852.62 | 4888.96 2014-01-18 09:17:00 | 4892.87 | 4892.88 | 4892.87 | 4892.88 | 4.60 | 22526.81 | 4892.88 2014-01-18 09:18:00 | 4892.88 | 4895.00 | 4892.12 | 4895.00 | 17.72 | 86685.01 | 4893.31 2014-01-18 09:19:00 | 4896.00 | 4898.50 | 4896.00 | 4898.50 | 12.55 | 61466.80 | 4897.75 2014-01-18 09:20:00 | 4899.00 | 4902.00 | 4899.00 | 4900.06 | 16.04 | 78611.29 | 4900.04 2014-01-18 09:21:00 | 4900.07 | 4902.00 | 4900.00 | 4900.00 | 8.38 | 41079.34 | 4900.90 2014-01-18 09:22:00 | 4902.00 | 4903.88 | 4900.01 | 4903.88 | 33.96 | 166466.88 | 4901.42 2014-01-18 09:23:00 | 4901.88 | 4903.87 | 4900.00 | 4900.00 | 17.64 | 86483.51 | 4901.58 2014-01-18 09:24:00 | 4899.93 | 4899.97 | 4895.07 | 4897.60 | 31.05 | 152072.56 | 4897.82 2014-01-18 09:25:00 | 4898.29 | 4899.97 | 4895.75 | 4898.26 | 25.37 | 124241.11 | 4898.13 2014-01-18 09:26:00 | 4898.00 | 4903.48 | 4895.03 | 4897.46 | 18.33 | 89792.00 | 4899.17 2014-01-18 09:27:00 | 4895.84 | 4903.88 | 4895.40 | 4903.88 | 33.64 | 164786.79 | 4899.12 2014-01-18 09:28:00 | 4903.88 | 4903.88 | 4896.02 | 4896.99 | 42.07 | 206111.47 | 4898.90 2014-01-18 09:29:00 | 4900.00 | 4903.88 | 4900.00 | 4903.87 | 20.03 | 98203.85 | 4903.08 2014-01-18 09:30:00 | 4900.00 | 4901.00 | 4899.40 | 4900.00 | 7.79 | 38192.82 | 4900.29 2014-01-18 09:31:00 | 4899.00 | 4903.00 | 4898.00 | 4902.22 | 9.21 | 45112.19 | 4900.84 2014-01-18 09:32:00 | 4897.99 | 4903.88 | 4890.79 | 4890.79 | 24.13 | 118198.95 | 4899.44 2014-01-18 09:33:00 | 4898.12 | 4898.94 | 4891.36 | 4895.25 | 32.11 | 157211.56 | 4895.57 2014-01-18 09:34:00 | 4895.00 | 4898.99 | 4892.64 | 4892.64 | 4.08 | 19973.64 | 4894.30 2014-01-18 09:35:00 | 4891.00 | 4891.00 | 4891.00 | 4891.00 | 1.22 | 5971.91 | 4891.00 2014-01-18 09:36:00 | 4891.99 | 4892.00 | 4891.07 | 4891.07 | 4.47 | 21875.67 | 4891.70 2014-01-18 09:37:00 | 4891.01 | 4891.01 | 4890.00 | 4890.00 | 2.48 | 12122.49 | 4890.07 2014-01-18 09:38:00 | . | . | . | . | . | . | . 2014-01-18 09:39:00 | 4887.10 | 4891.09 | 4886.02 | 4886.02 | 8.79 | 42939.77 | 4887.85 2014-01-18 09:40:00 | 4891.07 | 4891.07 | 4880.00 | 4880.00 | 48.31 | 236040.98 | 4885.76 2014-01-18 09:41:00 | 4876.00 | 4889.69 | 4876.00 | 4879.57 | 64.52 | 315042.38 | 4882.94 2014-01-18 09:42:00 | 4886.03 | 4890.92 | 4877.78 | 4881.08 | 68.46 | 334240.76 | 4882.21 2014-01-18 09:43:00 | 4889.73 | 4889.88 | 4878.65 | 4887.08 | 82.13 | 401155.96 | 4884.46 2014-01-18 09:44:00 | 4886.00 | 4887.26 | 4882.94 | 4887.00 | 9.85 | 48137.88 | 4885.11 2014-01-18 09:45:00 | 4887.07 | 4888.38 | 4878.88 | 4878.88 | 48.88 | 238763.89 | 4885.09 2014-01-18 09:46:00 | 4887.97 | 4889.00 | 4880.19 | 4882.00 | 48.36 | 236270.13 | 4885.45 2014-01-18 09:47:00 | 4880.11 | 4887.69 | 4880.00 | 4884.88 | 72.48 | 354008.25 | 4883.95 2014-01-18 09:48:00 | 4886.99 | 4888.60 | 4880.00 | 4888.60 | 23.20 | 113358.98 | 4886.37 2014-01-18 09:49:00 | 4888.00 | 4888.38 | 4883.91 | 4884.88 | 9.10 | 44480.95 | 4885.87 2014-01-18 09:50:00 | 4888.27 | 4888.27 | 4881.62 | 4885.20 | 84.09 | 410732.83 | 4884.27 2014-01-18 09:51:00 | 4887.41 | 4887.53 | 4882.50 | 4882.50 | 17.48 | 85371.97 | 4885.38 2014-01-18 09:52:00 | 4883.35 | 4887.44 | 4882.74 | 4883.02 | 34.33 | 167682.21 | 4884.85 2014-01-18 09:53:00 | 4885.90 | 4885.90 | 4883.35 | 4885.60 | 9.44 | 46133.07 | 4884.91 2014-01-18 09:54:00 | 4886.00 | 4888.97 | 4886.00 | 4888.97 | 6.20 | 30324.69 | 4887.93 2014-01-18 09:55:00 | 4888.62 | 4889.00 | 4888.62 | 4889.00 | 2.53 | 12364.26 | 4888.99 2014-01-18 09:56:00 | . | . | . | . | . | . | . 2014-01-18 09:57:00 | 4887.99 | 4887.99 | 4882.03 | 4882.03 | 1.50 | 7325.25 | 4883.50 2014-01-18 09:58:00 | 4884.49 | 4887.00 | 4877.00 | 4877.00 | 15.40 | 75190.35 | 4882.81 2014-01-18 09:59:00 | 4884.49 | 4884.50 | 4877.04 | 4882.11 | 57.38 | 280076.06 | 4881.07 2014-01-18 10:00:00 | 4882.28 | 4884.34 | 4880.09 | 4881.00 | 19.89 | 97087.11 | 4882.43 2014-01-18 10:01:00 | 4881.00 | 4890.03 | 4881.00 | 4890.00 | 21.25 | 103812.57 | 4884.38 2014-01-18 10:02:00 | 4890.00 | 4890.00 | 4880.10 | 4882.48 | 29.29 | 143054.09 | 4884.56 2014-01-18 10:03:00 | 4880.10 | 4885.38 | 4880.00 | 4885.35 | 37.94 | 185270.76 | 4883.26 2014-01-18 10:04:00 | 4881.24 | 4884.97 | 4881.24 | 4881.43 | 53.21 | 259887.92 | 4883.92 2014-01-18 10:05:00 | 4882.93 | 4882.93 | 4882.00 | 4882.00 | 2.85 | 13915.42 | 4882.60 2014-01-18 10:06:00 | 4883.54 | 4883.59 | 4880.00 | 4880.00 | 15.58 | 76049.99 | 4882.82 2014-01-18 10:07:00 | 4883.42 | 4883.67 | 4880.02 | 4883.00 | 36.44 | 177873.84 | 4881.95 2014-01-18 10:08:00 | 4881.00 | 4883.83 | 4880.26 | 4883.83 | 46.96 | 229229.98 | 4881.18 2014-01-18 10:09:00 | 4882.40 | 4882.59 | 4881.78 | 4882.00 | 1.56 | 7616.07 | 4882.09 2014-01-18 10:10:00 | 4883.99 | 4884.83 | 4880.13 | 4881.54 | 17.73 | 86569.38 | 4882.65 2014-01-18 10:11:00 | 4882.92 | 4883.74 | 4880.35 | 4883.74 | 44.35 | 216532.97 | 4882.26 2014-01-18 10:12:00 | 4882.61 | 4884.59 | 4880.20 | 4883.00 | 8.85 | 43222.04 | 4882.19 2014-01-18 10:13:00 | 4884.83 | 4886.00 | 4884.83 | 4886.00 | 1.40 | 6830.20 | 4885.69 2014-01-18 10:14:00 | 4886.00 | 4887.59 | 4886.00 | 4887.48 | 2.10 | 10238.77 | 4887.24 2014-01-18 10:15:00 | 4881.18 | 4884.93 | 4881.18 | 4884.93 | 14.10 | 68825.76 | 4881.26 2014-01-18 10:16:00 | 4885.48 | 4888.48 | 4881.64 | 4888.48 | 15.85 | 77442.77 | 4885.36 2014-01-18 10:17:00 | 4886.44 | 4889.07 | 4882.60 | 4886.77 | 67.93 | 331831.81 | 4884.91 2014-01-18 10:18:00 | 4886.77 | 4886.77 | 4883.18 | 4886.63 | 28.93 | 141331.09 | 4885.28 2014-01-18 10:19:00 | 4886.63 | 4890.00 | 4883.38 | 4885.00 | 10.80 | 52796.30 | 4886.74 2014-01-18 10:20:00 | 4885.03 | 4889.94 | 4884.00 | 4889.94 | 8.01 | 39145.20 | 4886.43 2014-01-18 10:21:00 | 4886.08 | 4887.00 | 4882.00 | 4884.66 | 44.88 | 219167.99 | 4883.97 2014-01-18 10:22:00 | 4882.67 | 4886.00 | 4882.00 | 4882.00 | 13.88 | 67772.57 | 4883.81 2014-01-18 10:23:00 | 4883.00 | 4883.00 | 4882.00 | 4882.00 | 1.40 | 6835.80 | 4882.71 2014-01-18 10:24:00 | 4883.98 | 4885.00 | 4883.98 | 4885.00 | 2.93 | 14297.25 | 4884.61 2014-01-18 10:25:00 | 4884.01 | 4886.00 | 4883.98 | 4883.98 | 3.26 | 15921.82 | 4883.99 2014-01-18 10:26:00 | 4886.00 | 4887.00 | 4884.99 | 4887.00 | 3.01 | 14713.57 | 4886.60 2014-01-18 10:27:00 | . | . | . | . | . | . | . 2014-01-18 10:28:00 | 4886.16 | 4888.35 | 4886.16 | 4886.88 | 3.07 | 15002.90 | 4886.94 2014-01-18 10:29:00 | 4884.01 | 4888.73 | 4880.00 | 4882.48 | 50.40 | 246142.01 | 4884.16 2014-01-18 10:30:00 | 4885.66 | 4885.66 | 4881.62 | 4882.54 | 24.64 | 120324.13 | 4884.28 2014-01-18 10:31:00 | 4881.05 | 4885.00 | 4881.00 | 4884.52 | 6.04 | 29480.81 | 4882.55 2014-01-18 10:32:00 | 4885.00 | 4885.00 | 4884.11 | 4884.11 | 2.11 | 10325.45 | 4884.32 2014-01-18 10:33:00 | . | . | . | . | . | . | . 2014-01-18 10:34:00 | 4883.53 | 4883.83 | 4883.50 | 4883.50 | 1.93 | 9425.51 | 4883.69 2014-01-18 10:35:00 | 4883.50 | 4884.90 | 4881.55 | 4884.41 | 39.62 | 193476.86 | 4882.82 2014-01-18 10:36:00 | . | . | . | . | . | . | . 2014-01-18 10:37:00 | 4882.00 | 4882.00 | 4876.00 | 4876.00 | 11.19 | 54630.03 | 4880.73 2014-01-18 10:38:00 | 4881.97 | 4882.00 | 4876.14 | 4876.20 | 29.38 | 143314.77 | 4877.80 2014-01-18 10:39:00 | 4880.00 | 4890.00 | 4876.67 | 4890.00 | 21.43 | 104609.41 | 4882.13 2014-01-18 10:40:00 | 4890.37 | 4891.00 | 4882.00 | 4891.00 | 13.93 | 68078.54 | 4887.54 2014-01-18 10:41:00 | 4890.19 | 4891.10 | 4887.70 | 4891.00 | 11.45 | 55963.48 | 4889.78 2014-01-18 10:42:00 | 4891.07 | 4891.10 | 4888.32 | 4889.57 | 58.10 | 284111.83 | 4889.71 2014-01-18 10:43:00 | 4891.00 | 4891.00 | 4890.00 | 4890.00 | 1.69 | 8264.31 | 4890.12 2014-01-18 10:44:00 | 4891.00 | 4891.00 | 4888.13 | 4888.77 | 3.57 | 17470.42 | 4889.57 2014-01-18 10:45:00 | 4888.13 | 4888.13 | 4888.00 | 4888.00 | 1.90 | 9292.21 | 4888.06 2014-01-18 10:46:00 | 4888.00 | 4890.00 | 4888.00 | 4890.00 | 3.02 | 14757.61 | 4889.86 2014-01-18 10:47:00 | 4891.10 | 4895.12 | 4891.10 | 4895.00 | 5.69 | 27841.01 | 4892.97 2014-01-18 10:48:00 | 4893.00 | 4893.00 | 4890.03 | 4890.03 | 3.42 | 16710.14 | 4891.73 2014-01-18 10:49:00 | 4891.00 | 4891.00 | 4886.55 | 4886.55 | 5.62 | 27491.62 | 4889.14 2014-01-18 10:50:00 | 4885.24 | 4888.07 | 4883.18 | 4883.18 | 27.51 | 134341.72 | 4884.09 2014-01-18 10:51:00 | 4887.94 | 4889.07 | 4887.94 | 4889.07 | 11.14 | 54463.27 | 4888.11 2014-01-18 10:52:00 | 4889.87 | 4890.50 | 4886.34 | 4890.50 | 24.36 | 119119.73 | 4889.57 2014-01-18 10:53:00 | 4892.00 | 4895.12 | 4891.78 | 4892.36 | 18.38 | 89912.25 | 4892.92 2014-01-18 10:54:00 | 4893.31 | 4894.75 | 4890.30 | 4893.70 | 29.13 | 142543.34 | 4892.68 2014-01-18 10:55:00 | 4891.65 | 4895.12 | 4890.12 | 4892.35 | 59.87 | 292976.03 | 4893.29 2014-01-18 10:56:00 | 4892.14 | 4894.20 | 4890.53 | 4893.57 | 58.21 | 284783.40 | 4892.01 2014-01-18 10:57:00 | 4894.99 | 4896.32 | 4892.11 | 4892.11 | 12.71 | 62226.48 | 4894.33 2014-01-18 10:58:00 | 4893.29 | 4893.29 | 4893.00 | 4893.00 | 0.10 | 489.32 | 4893.23 2014-01-18 10:59:00 | 4893.00 | 4893.57 | 4893.00 | 4893.20 | 3.36 | 16441.77 | 4893.39 2014-01-18 11:00:00 | 4892.00 | 4892.14 | 4891.82 | 4891.82 | 1.93 | 9446.39 | 4891.97 2014-01-18 11:01:00 | 4893.00 | 4895.00 | 4892.00 | 4895.00 | 4.17 | 20394.08 | 4893.01 2014-01-18 11:02:00 | 4892.53 | 4896.00 | 4891.19 | 4892.03 | 14.15 | 69256.93 | 4893.10 2014-01-18 11:03:00 | 4892.01 | 4897.00 | 4891.54 | 4894.99 | 3.74 | 18280.35 | 4893.03 2014-01-18 11:04:00 | 4894.17 | 4894.94 | 4891.91 | 4892.25 | 43.44 | 212546.52 | 4893.21 2014-01-18 11:05:00 | 4894.94 | 4895.00 | 4891.55 | 4895.00 | 3.01 | 14730.15 | 4892.11 2014-01-18 11:06:00 | 4895.00 | 4899.01 | 4894.37 | 4894.37 | 13.89 | 67991.24 | 4896.03 2014-01-18 11:07:00 | 4898.59 | 4899.01 | 4895.37 | 4899.01 | 46.13 | 225894.38 | 4897.12 2014-01-18 11:08:00 | 4899.01 | 4903.00 | 4892.82 | 4893.41 | 35.13 | 172123.15 | 4899.47 2014-01-18 11:09:00 | 4893.41 | 4903.90 | 4893.41 | 4898.01 | 23.92 | 117161.76 | 4898.68 2014-01-18 11:10:00 | 4897.78 | 4903.89 | 4896.69 | 4900.00 | 34.69 | 169947.23 | 4899.03 2014-01-18 11:11:00 | 4902.97 | 4903.90 | 4902.97 | 4903.19 | 16.37 | 80279.28 | 4903.75 2014-01-18 11:12:00 | 4902.96 | 4905.00 | 4899.43 | 4903.00 | 10.98 | 53851.95 | 4903.66 2014-01-18 11:13:00 | 4903.00 | 4904.00 | 4900.35 | 4903.40 | 23.74 | 116387.57 | 4902.59 2014-01-18 11:14:00 | 4903.69 | 4903.69 | 4900.05 | 4900.05 | 13.66 | 66965.91 | 4902.34 2014-01-18 11:15:00 | 4900.10 | 4900.10 | 4899.50 | 4899.50 | 1.33 | 6526.81 | 4900.01 2014-01-18 11:16:00 | 4898.50 | 4898.50 | 4895.45 | 4895.45 | 2.76 | 13518.99 | 4896.41 2014-01-18 11:17:00 | 4893.12 | 4897.22 | 4893.01 | 4897.19 | 5.41 | 26501.24 | 4895.85 2014-01-18 11:18:00 | 4896.00 | 4896.18 | 4896.00 | 4896.18 | 1.01 | 4945.11 | 4896.14 2014-01-18 11:19:00 | 4896.00 | 4897.36 | 4895.55 | 4895.55 | 9.84 | 48185.01 | 4896.85 2014-01-18 11:20:00 | 4895.41 | 4895.41 | 4892.50 | 4892.68 | 1.98 | 9698.22 | 4893.15 2014-01-18 11:21:00 | 4893.39 | 4898.68 | 4893.28 | 4897.13 | 31.59 | 154685.67 | 4896.20 2014-01-18 11:22:00 | 4898.38 | 4898.38 | 4893.41 | 4894.70 | 43.68 | 213922.12 | 4897.04 2014-01-18 11:23:00 | 4897.00 | 4899.00 | 4894.11 | 4898.82 | 22.67 | 111006.24 | 4896.61 2014-01-18 11:24:00 | 4894.90 | 4898.13 | 4894.01 | 4896.10 | 21.69 | 106218.74 | 4896.45 2014-01-18 11:25:00 | 4895.00 | 4896.00 | 4895.00 | 4896.00 | 8.31 | 40695.65 | 4895.42 2014-01-18 11:26:00 | 4895.01 | 4897.00 | 4895.00 | 4896.99 | 6.78 | 33172.63 | 4896.33 2014-01-18 11:27:00 | 4898.96 | 4899.00 | 4898.96 | 4899.00 | 1.85 | 9058.21 | 4898.98 2014-01-18 11:28:00 | 4897.02 | 4898.10 | 4897.02 | 4898.10 | 1.74 | 8512.29 | 4897.75 2014-01-18 11:29:00 | 4898.10 | 4899.00 | 4898.00 | 4899.00 | 12.82 | 62803.18 | 4898.46 2014-01-18 11:30:00 | 4899.00 | 4899.38 | 4898.00 | 4899.38 | 14.88 | 72872.33 | 4898.98 2014-01-18 11:31:00 | 4899.50 | 4905.00 | 4899.50 | 4905.00 | 31.00 | 151994.55 | 4902.73 2014-01-18 11:32:00 | 4905.00 | 4907.58 | 4903.10 | 4903.10 | 19.26 | 94514.64 | 4906.79 2014-01-18 11:33:00 | 4902.50 | 4902.50 | 4901.00 | 4901.77 | 5.85 | 28675.17 | 4901.74 2014-01-18 11:34:00 | 4900.57 | 4904.47 | 4898.00 | 4899.00 | 16.63 | 81489.70 | 4901.64 2014-01-18 11:35:00 | 4900.00 | 4900.57 | 4898.00 | 4899.28 | 13.48 | 66056.95 | 4899.28 2014-01-18 11:36:00 | . | . | . | . | . | . | . 2014-01-18 11:37:00 | 4899.97 | 4900.00 | 4898.00 | 4898.00 | 1.91 | 9372.12 | 4899.17 2014-01-18 11:38:00 | 4899.99 | 4900.00 | 4899.99 | 4900.00 | 0.67 | 3258.50 | 4900.00 2014-01-18 11:39:00 | 4901.00 | 4902.34 | 4898.11 | 4898.11 | 23.51 | 115207.00 | 4901.17 2014-01-18 11:40:00 | 4902.77 | 4902.77 | 4899.90 | 4899.90 | 2.20 | 10783.22 | 4901.47 2014-01-18 11:41:00 | 4901.80 | 4902.80 | 4901.80 | 4901.99 | 3.38 | 16559.69 | 4902.22 2014-01-18 11:42:00 | 4901.80 | 4901.83 | 4900.00 | 4900.77 | 8.12 | 39808.09 | 4901.27 2014-01-18 11:43:00 | 4900.17 | 4900.17 | 4900.00 | 4900.00 | 1.48 | 7252.08 | 4900.05 2014-01-18 11:44:00 | 4900.00 | 4902.00 | 4900.00 | 4902.00 | 3.35 | 16420.52 | 4901.65 2014-01-18 11:45:00 | 4901.44 | 4904.00 | 4898.04 | 4898.04 | 57.99 | 284193.39 | 4901.15 2014-01-18 11:46:00 | 4898.04 | 4902.87 | 4897.03 | 4898.13 | 17.38 | 85128.59 | 4899.49 2014-01-18 11:47:00 | 4902.50 | 4903.00 | 4898.51 | 4899.10 | 29.39 | 144016.33 | 4900.35 2014-01-18 11:48:00 | 4899.60 | 4902.38 | 4897.95 | 4899.30 | 25.84 | 126619.89 | 4900.15 2014-01-18 11:49:00 | 4897.20 | 4897.20 | 4896.97 | 4896.97 | 3.48 | 17041.59 | 4897.01 2014-01-18 11:50:00 | 4897.57 | 4900.00 | 4897.57 | 4899.00 | 2.94 | 14398.42 | 4899.09 2014-01-18 11:51:00 | 4899.98 | 4902.00 | 4899.77 | 4899.77 | 9.09 | 44544.50 | 4900.38 2014-01-18 11:52:00 | . | . | . | . | . | . | . 2014-01-18 11:53:00 | . | . | . | . | . | . | . 2014-01-18 11:54:00 | 4901.97 | 4902.00 | 4901.97 | 4902.00 | 3.18 | 15568.73 | 4901.99 2014-01-18 11:55:00 | 4902.50 | 4905.03 | 4900.40 | 4905.03 | 23.03 | 112944.67 | 4903.39 2014-01-18 11:56:00 | 4902.89 | 4902.90 | 4900.00 | 4900.00 | 11.34 | 55589.18 | 4900.32 2014-01-18 11:57:00 | 4900.00 | 4906.03 | 4899.24 | 4904.10 | 46.85 | 229699.48 | 4902.66 2014-01-18 11:58:00 | 4903.81 | 4904.68 | 4900.01 | 4904.40 | 42.24 | 207068.36 | 4902.77 2014-01-18 11:59:00 | 4900.00 | 4903.78 | 4899.00 | 4900.84 | 31.96 | 156643.24 | 4901.23 2014-01-18 12:00:00 | 4902.70 | 4902.70 | 4900.00 | 4900.00 | 58.36 | 286007.32 | 4900.99 2014-01-18 12:01:00 | 4900.00 | 4902.86 | 4899.00 | 4899.00 | 11.68 | 57233.53 | 4900.55 2014-01-18 12:02:00 | 4900.99 | 4903.80 | 4900.00 | 4900.21 | 16.60 | 81354.74 | 4902.07 2014-01-18 12:03:00 | 4899.00 | 4903.87 | 4899.00 | 4900.56 | 18.18 | 89093.91 | 4900.39 2014-01-18 12:04:00 | 4899.00 | 4902.60 | 4898.00 | 4902.60 | 16.01 | 78474.04 | 4900.65 2014-01-18 12:05:00 | 4903.20 | 4903.20 | 4900.43 | 4902.00 | 3.21 | 15734.95 | 4901.85 2014-01-18 12:06:00 | 4903.00 | 4903.88 | 4900.50 | 4900.50 | 70.50 | 345623.50 | 4902.53 2014-01-18 12:07:00 | 4900.43 | 4902.25 | 4900.33 | 4902.25 | 4.00 | 19592.03 | 4900.46 2014-01-18 12:08:00 | 4901.00 | 4903.99 | 4899.50 | 4902.24 | 72.96 | 357657.78 | 4902.17 2014-01-18 12:09:00 | 4900.01 | 4903.82 | 4900.00 | 4900.00 | 61.93 | 303554.44 | 4901.97 2014-01-18 12:10:00 | 4902.81 | 4903.99 | 4899.16 | 4903.99 | 43.79 | 214578.62 | 4900.62 2014-01-18 12:11:00 | 4903.17 | 4903.95 | 4900.05 | 4903.53 | 40.90 | 200499.54 | 4901.95 2014-01-18 12:12:00 | 4900.67 | 4903.96 | 4900.21 | 4902.00 | 62.54 | 306540.95 | 4901.83 2014-01-18 12:13:00 | 4903.98 | 4905.00 | 4902.00 | 4905.00 | 2.69 | 13173.88 | 4904.64 2014-01-18 12:14:00 | 4904.80 | 4904.80 | 4902.01 | 4902.01 | 6.37 | 31211.82 | 4902.12 2014-01-18 12:15:00 | 4904.00 | 4904.79 | 4902.81 | 4902.81 | 1.28 | 6266.42 | 4903.31 2014-01-18 12:16:00 | 4902.04 | 4902.04 | 4902.01 | 4902.01 | 1.22 | 5960.88 | 4902.04 2014-01-18 12:17:00 | 4902.01 | 4904.80 | 4902.01 | 4904.80 | 4.03 | 19751.70 | 4902.38 2014-01-18 12:18:00 | 4901.98 | 4905.00 | 4901.40 | 4901.40 | 12.66 | 62095.81 | 4903.72 2014-01-18 12:19:00 | 4901.10 | 4901.10 | 4900.00 | 4900.24 | 4.59 | 22507.56 | 4900.40 2014-01-18 12:20:00 | 4900.00 | 4900.80 | 4900.00 | 4900.80 | 0.66 | 3253.69 | 4900.14 2014-01-18 12:21:00 | 4900.80 | 4900.80 | 4899.70 | 4900.44 | 8.96 | 43919.82 | 4900.12 2014-01-18 12:22:00 | 4900.38 | 4902.63 | 4900.38 | 4902.63 | 4.32 | 21181.45 | 4900.84 2014-01-18 12:23:00 | 4901.00 | 4901.00 | 4901.00 | 4901.00 | 0.60 | 2940.60 | 4901.00 2014-01-18 12:24:00 | 4900.70 | 4900.79 | 4900.70 | 4900.79 | 3.21 | 15731.40 | 4900.75 2014-01-18 12:25:00 | 4899.70 | 4899.70 | 4899.47 | 4899.47 | 0.78 | 3841.35 | 4899.68 2014-01-18 12:26:00 | 4899.22 | 4899.22 | 4898.00 | 4898.00 | 6.90 | 33776.72 | 4898.02 2014-01-18 12:27:00 | 4898.38 | 4899.90 | 4898.38 | 4899.90 | 7.03 | 34442.21 | 4899.32 2014-01-18 12:28:00 | 4899.27 | 4900.00 | 4899.27 | 4900.00 | 4.70 | 23044.30 | 4899.91 2014-01-18 12:29:00 | . | . | . | . | . | . | . 2014-01-18 12:30:00 | 4899.90 | 4899.90 | 4899.90 | 4899.90 | 1.90 | 9304.91 | 4899.90 2014-01-18 12:31:00 | 4899.27 | 4899.27 | 4896.10 | 4896.10 | 0.43 | 2106.04 | 4897.78 2014-01-18 12:32:00 | 4896.00 | 4897.25 | 4894.40 | 4895.58 | 15.66 | 76659.79 | 4895.57 2014-01-18 12:33:00 | 4894.03 | 4894.03 | 4894.00 | 4894.00 | 2.00 | 9788.02 | 4894.01 2014-01-18 12:34:00 | 4894.01 | 4894.01 | 4894.00 | 4894.00 | 1.93 | 9455.21 | 4894.00 2014-01-18 12:35:00 | 4894.89 | 4894.97 | 4892.97 | 4893.00 | 6.84 | 33489.76 | 4894.02 2014-01-18 12:36:00 | 4895.00 | 4895.00 | 4894.00 | 4894.00 | 7.20 | 35223.25 | 4894.16 2014-01-18 12:37:00 | 4893.00 | 4895.00 | 4890.00 | 4893.23 | 50.38 | 246505.26 | 4893.21 2014-01-18 12:38:00 | 4893.89 | 4896.51 | 4890.88 | 4896.48 | 29.53 | 144482.23 | 4893.22 2014-01-18 12:39:00 | 4897.00 | 4900.00 | 4890.65 | 4898.01 | 53.20 | 260452.30 | 4895.44 2014-01-18 12:40:00 | 4895.18 | 4901.00 | 4890.03 | 4890.03 | 65.53 | 320818.86 | 4895.91 2014-01-18 12:41:00 | 4896.88 | 4897.47 | 4891.29 | 4892.00 | 51.46 | 251813.94 | 4893.68 2014-01-18 12:42:00 | 4894.00 | 4897.47 | 4892.00 | 4897.00 | 49.99 | 244701.34 | 4895.10 2014-01-18 12:43:00 | 4894.98 | 4894.98 | 4893.10 | 4894.00 | 1.53 | 7478.04 | 4894.01 2014-01-18 12:44:00 | 4894.00 | 4896.34 | 4892.22 | 4893.00 | 33.16 | 162289.77 | 4894.44 2014-01-18 12:45:00 | 4894.00 | 4897.00 | 4892.21 | 4892.30 | 46.75 | 228808.12 | 4894.19 2014-01-18 12:46:00 | 4892.30 | 4895.00 | 4892.21 | 4895.00 | 6.17 | 30166.56 | 4893.20 2014-01-18 12:47:00 | 4895.00 | 4895.50 | 4892.48 | 4892.92 | 46.96 | 229863.50 | 4894.46 2014-01-18 12:48:00 | 4893.00 | 4894.21 | 4893.00 | 4894.21 | 2.59 | 12673.84 | 4893.38 2014-01-18 12:49:00 | 4894.37 | 4897.00 | 4894.21 | 4895.00 | 9.10 | 44552.23 | 4895.85 2014-01-18 12:50:00 | 4895.03 | 4896.00 | 4895.03 | 4895.50 | 1.88 | 9203.51 | 4895.49 2014-01-18 12:51:00 | 4895.50 | 4896.42 | 4893.02 | 4893.55 | 39.72 | 194420.60 | 4894.41 2014-01-18 12:52:00 | 4894.00 | 4897.00 | 4893.36 | 4893.80 | 77.33 | 378510.39 | 4894.93 2014-01-18 12:53:00 | 4893.80 | 4896.00 | 4893.80 | 4895.60 | 0.75 | 3661.73 | 4895.36 2014-01-18 12:54:00 | 4896.20 | 4897.00 | 4893.91 | 4897.00 | 46.96 | 229915.57 | 4895.67 2014-01-18 12:55:00 | 4896.60 | 4900.00 | 4894.00 | 4897.13 | 48.93 | 239607.91 | 4896.65 2014-01-18 12:56:00 | 4897.41 | 4899.83 | 4895.70 | 4895.70 | 41.07 | 201161.40 | 4898.37 2014-01-18 12:57:00 | 4898.07 | 4898.07 | 4896.00 | 4896.80 | 13.54 | 66316.98 | 4897.86 2014-01-18 12:58:00 | 4896.80 | 4899.00 | 4896.00 | 4896.00 | 4.30 | 21055.63 | 4896.66 2014-01-18 12:59:00 | 4896.00 | 4896.00 | 4896.00 | 4896.00 | 0.61 | 3001.25 | 4896.00 2014-01-18 13:00:00 | 4896.02 | 4896.02 | 4895.00 | 4895.00 | 3.59 | 17576.40 | 4895.93 2014-01-18 13:01:00 | 4895.10 | 4896.00 | 4894.00 | 4896.00 | 3.80 | 18581.51 | 4895.02 2014-01-18 13:02:00 | 4894.04 | 4897.97 | 4894.00 | 4895.56 | 2.29 | 11189.77 | 4894.91 2014-01-18 13:03:00 | 4895.51 | 4897.01 | 4894.00 | 4895.56 | 12.64 | 61888.43 | 4895.46 2014-01-18 13:04:00 | 4895.00 | 4897.95 | 4894.10 | 4897.44 | 55.40 | 271229.33 | 4896.01 2014-01-18 13:05:00 | 4894.50 | 4894.50 | 4894.50 | 4894.50 | 0.20 | 964.22 | 4894.50 2014-01-18 13:06:00 | 4894.02 | 4896.00 | 4894.02 | 4894.10 | 0.49 | 2408.44 | 4895.21 2014-01-18 13:07:00 | 4896.50 | 4896.50 | 4894.00 | 4894.00 | 6.19 | 30289.25 | 4894.05 2014-01-18 13:08:00 | 4894.10 | 4897.58 | 4893.50 | 4896.00 | 5.76 | 28203.89 | 4896.51 2014-01-18 13:09:00 | 4896.96 | 4896.96 | 4896.00 | 4896.00 | 0.43 | 2095.76 | 4896.64 2014-01-18 13:10:00 | 4896.96 | 4897.89 | 4894.70 | 4896.00 | 3.44 | 16850.27 | 4895.49 2014-01-18 13:11:00 | 4896.11 | 4896.11 | 4895.00 | 4895.10 | 2.33 | 11397.25 | 4895.73 2014-01-18 13:12:00 | 4897.00 | 4897.58 | 4895.10 | 4895.60 | 2.28 | 11164.27 | 4896.61 2014-01-18 13:13:00 | 4897.89 | 4898.96 | 4895.10 | 4898.96 | 3.30 | 16176.35 | 4897.47 2014-01-18 13:14:00 | 4898.96 | 4899.00 | 4898.00 | 4898.00 | 6.02 | 29483.63 | 4898.43 2014-01-18 13:15:00 | 4898.00 | 4898.00 | 4895.63 | 4895.63 | 1.81 | 8882.86 | 4896.83 2014-01-18 13:16:00 | 4895.00 | 4896.18 | 4895.00 | 4895.00 | 2.00 | 9800.86 | 4895.53 2014-01-18 13:17:00 | 4898.00 | 4900.00 | 4895.00 | 4900.00 | 84.95 | 415970.62 | 4896.94 2014-01-18 13:18:00 | 4900.00 | 4900.00 | 4895.00 | 4899.00 | 5.22 | 25583.36 | 4898.21 2014-01-18 13:19:00 | 4898.00 | 4898.15 | 4895.43 | 4896.83 | 5.67 | 27774.17 | 4896.71 2014-01-18 13:20:00 | 4897.00 | 4899.99 | 4895.20 | 4898.00 | 64.69 | 316810.51 | 4897.59 2014-01-18 13:21:00 | 4899.98 | 4900.00 | 4894.00 | 4894.00 | 58.76 | 287824.62 | 4897.98 2014-01-18 13:22:00 | 4894.00 | 4900.03 | 4888.00 | 4900.00 | 29.74 | 145444.24 | 4890.85 2014-01-18 13:23:00 | 4900.03 | 4902.00 | 4888.00 | 4901.60 | 11.02 | 54005.12 | 4899.76 2014-01-18 13:24:00 | 4901.00 | 4903.00 | 4900.82 | 4903.00 | 20.46 | 100309.93 | 4902.49 2014-01-18 13:25:00 | 4903.00 | 4903.00 | 4902.80 | 4902.80 | 3.92 | 19238.99 | 4902.90 2014-01-18 13:26:00 | 4904.00 | 4904.55 | 4901.00 | 4903.14 | 17.81 | 87338.67 | 4904.19 2014-01-18 13:27:00 | 4902.00 | 4904.00 | 4901.00 | 4901.00 | 2.17 | 10662.98 | 4902.52 2014-01-18 13:28:00 | 4901.01 | 4901.01 | 4900.70 | 4900.90 | 14.94 | 73199.55 | 4900.88 2014-01-18 13:29:00 | 4903.89 | 4903.89 | 4900.70 | 4900.70 | 8.23 | 40338.32 | 4901.97 2014-01-18 13:30:00 | 4901.00 | 4902.00 | 4901.00 | 4902.00 | 1.09 | 5343.09 | 4901.92 2014-01-18 13:31:00 | 4901.10 | 4901.10 | 4901.00 | 4901.00 | 1.10 | 5405.82 | 4901.02 2014-01-18 13:32:00 | 4902.00 | 4902.98 | 4901.00 | 4901.00 | 8.35 | 40925.87 | 4901.30 2014-01-18 13:33:00 | 4901.00 | 4901.00 | 4900.70 | 4901.00 | 3.86 | 18936.44 | 4900.73 2014-01-18 13:34:00 | 4900.25 | 4900.70 | 4900.25 | 4900.25 | 1.40 | 6860.53 | 4900.38 2014-01-18 13:35:00 | 4900.24 | 4900.50 | 4900.14 | 4900.50 | 0.98 | 4802.47 | 4900.48 2014-01-18 13:36:00 | 4900.50 | 4901.90 | 4899.81 | 4899.81 | 1.19 | 5851.63 | 4900.86 2014-01-18 13:37:00 | 4899.48 | 4899.48 | 4898.66 | 4899.41 | 1.08 | 5310.42 | 4898.91 2014-01-18 13:38:00 | 4900.00 | 4901.09 | 4900.00 | 4901.09 | 4.65 | 22787.63 | 4900.57 2014-01-18 13:39:00 | 4901.43 | 4902.43 | 4900.00 | 4902.43 | 6.60 | 32340.34 | 4901.54 2014-01-18 13:40:00 | 4901.83 | 4902.66 | 4900.66 | 4902.06 | 2.50 | 12273.85 | 4901.70 2014-01-18 13:41:00 | 4900.00 | 4902.66 | 4898.14 | 4902.66 | 6.93 | 33968.45 | 4900.95 2014-01-18 13:42:00 | 4901.00 | 4901.02 | 4901.00 | 4901.02 | 0.42 | 2078.02 | 4901.00 2014-01-18 13:43:00 | 4902.00 | 4902.00 | 4900.16 | 4901.00 | 22.40 | 109783.08 | 4900.59 2014-01-18 13:44:00 | 4901.00 | 4903.00 | 4901.00 | 4901.00 | 2.46 | 12079.13 | 4902.25 2014-01-18 13:45:00 | 4903.00 | 4903.00 | 4903.00 | 4903.00 | 1.00 | 4903.00 | 4903.00 2014-01-18 13:46:00 | 4903.90 | 4903.94 | 4901.01 | 4903.00 | 0.64 | 3142.22 | 4902.06 2014-01-18 13:47:00 | 4903.00 | 4903.00 | 4903.00 | 4903.00 | 0.96 | 4706.88 | 4903.00 2014-01-18 13:48:00 | 4902.03 | 4903.00 | 4902.03 | 4903.00 | 3.42 | 16772.69 | 4902.86 2014-01-18 13:49:00 | 4903.03 | 4905.63 | 4903.00 | 4905.63 | 7.93 | 38889.94 | 4904.15 2014-01-18 13:50:00 | 4905.00 | 4909.99 | 4903.03 | 4909.99 | 8.75 | 42946.02 | 4907.56 2014-01-18 13:51:00 | 4908.80 | 4910.00 | 4904.16 | 4904.16 | 15.28 | 74963.51 | 4906.31 2014-01-18 13:52:00 | 4906.85 | 4909.00 | 4906.00 | 4906.85 | 3.30 | 16202.59 | 4906.90 2014-01-18 13:53:00 | 4908.99 | 4910.00 | 4908.99 | 4909.97 | 16.45 | 80772.12 | 4909.86 2014-01-18 13:54:00 | 4909.97 | 4919.97 | 4909.97 | 4911.00 | 7.57 | 37181.36 | 4910.38 2014-01-18 13:55:00 | 4911.00 | 4915.00 | 4906.00 | 4908.05 | 40.29 | 197859.36 | 4910.64 2014-01-18 13:56:00 | 4908.15 | 4910.06 | 4906.01 | 4907.16 | 29.57 | 145149.38 | 4908.01 2014-01-18 13:57:00 | 4908.00 | 4909.00 | 4907.00 | 4907.00 | 4.71 | 23112.34 | 4908.12 2014-01-18 13:58:00 | 4908.99 | 4910.27 | 4906.03 | 4908.00 | 24.17 | 118613.84 | 4907.89 2014-01-18 13:59:00 | 4908.00 | 4909.60 | 4908.00 | 4909.29 | 10.13 | 49741.11 | 4908.34 2014-01-18 14:00:00 | 4909.97 | 4910.00 | 4908.10 | 4910.00 | 3.29 | 16148.94 | 4909.99 2014-01-18 14:01:00 | 4908.20 | 4910.00 | 4908.10 | 4910.00 | 2.32 | 11395.89 | 4909.90 2014-01-18 14:02:00 | 4910.00 | 4912.00 | 4910.00 | 4912.00 | 0.69 | 3388.12 | 4910.32 2014-01-18 14:03:00 | 4912.00 | 4914.81 | 4910.47 | 4911.28 | 40.26 | 197798.01 | 4912.77 2014-01-18 14:04:00 | 4914.40 | 4919.00 | 4912.03 | 4919.00 | 12.71 | 62512.50 | 4916.82 2014-01-18 14:05:00 | 4916.94 | 4918.00 | 4913.03 | 4915.40 | 10.49 | 51578.17 | 4916.89 2014-01-18 14:06:00 | 4915.40 | 4916.00 | 4913.03 | 4916.00 | 2.23 | 10947.68 | 4915.89 2014-01-18 14:07:00 | 4916.00 | 4916.38 | 4913.76 | 4913.76 | 3.76 | 18489.15 | 4914.71 2014-01-18 14:08:00 | 4916.00 | 4917.90 | 4914.00 | 4917.00 | 8.59 | 42246.14 | 4916.92 2014-01-18 14:09:00 | 4914.11 | 4917.00 | 4913.78 | 4915.40 | 50.80 | 249678.08 | 4915.31 2014-01-18 14:10:00 | 4915.50 | 4916.60 | 4915.40 | 4915.40 | 1.56 | 7668.58 | 4915.76 2014-01-18 14:11:00 | 4914.39 | 4915.00 | 4914.39 | 4915.00 | 1.98 | 9730.84 | 4914.56 2014-01-18 14:12:00 | 4915.37 | 4915.37 | 4908.00 | 4910.95 | 44.69 | 219401.51 | 4909.74 2014-01-18 14:13:00 | 4910.52 | 4915.00 | 4908.39 | 4914.54 | 41.42 | 203444.86 | 4911.75 2014-01-18 14:14:00 | 4911.87 | 4914.96 | 4910.08 | 4914.80 | 50.40 | 247600.40 | 4912.80 2014-01-18 14:15:00 | 4914.61 | 4914.61 | 4913.76 | 4914.00 | 1.46 | 7174.55 | 4914.07 2014-01-18 14:16:00 | 4914.00 | 4915.00 | 4914.00 | 4914.03 | 3.05 | 14989.18 | 4914.48 2014-01-18 14:17:00 | 4912.11 | 4912.11 | 4910.00 | 4910.00 | 0.97 | 4749.75 | 4911.84 2014-01-18 14:18:00 | 4911.00 | 4913.99 | 4908.50 | 4909.92 | 18.41 | 90385.89 | 4910.68 2014-01-18 14:19:00 | 4910.00 | 4912.00 | 4910.00 | 4912.00 | 1.75 | 8595.56 | 4911.75 2014-01-18 14:20:00 | 4911.00 | 4912.00 | 4911.00 | 4912.00 | 2.64 | 12966.68 | 4911.62 2014-01-18 14:21:00 | 4913.85 | 4916.00 | 4913.85 | 4915.76 | 5.15 | 25297.75 | 4915.05 2014-01-18 14:22:00 | 4915.76 | 4916.95 | 4915.60 | 4916.95 | 14.20 | 69782.53 | 4915.99 2014-01-18 14:23:00 | 4916.95 | 4917.86 | 4916.95 | 4917.86 | 24.91 | 122478.91 | 4917.45 2014-01-18 14:24:00 | 4917.88 | 4918.00 | 4917.88 | 4918.00 | 35.53 | 174757.02 | 4917.88 2014-01-18 14:25:00 | 4918.00 | 4919.00 | 4917.77 | 4919.00 | 6.65 | 32699.61 | 4917.97 2014-01-18 14:26:00 | 4918.97 | 4919.97 | 4917.70 | 4917.70 | 7.74 | 38085.85 | 4918.75 2014-01-18 14:27:00 | 4917.67 | 4919.36 | 4916.95 | 4916.95 | 23.84 | 117206.18 | 4917.40 2014-01-18 14:28:00 | 4917.00 | 4917.00 | 4916.96 | 4917.00 | 1.43 | 7026.36 | 4916.98 2014-01-18 14:29:00 | 4917.00 | 4917.00 | 4916.96 | 4916.96 | 1.93 | 9479.96 | 4916.99 2014-01-18 14:30:00 | 4916.96 | 4917.00 | 4916.92 | 4916.92 | 9.70 | 47694.23 | 4916.93 2014-01-18 14:31:00 | 4916.92 | 4916.92 | 4916.55 | 4916.55 | 6.07 | 29854.17 | 4916.70 2014-01-18 14:32:00 | 4916.55 | 4916.59 | 4916.55 | 4916.58 | 2.40 | 11799.76 | 4916.57 2014-01-18 14:33:00 | 4916.58 | 4916.60 | 4916.58 | 4916.58 | 2.13 | 10492.00 | 4916.59 2014-01-18 14:34:00 | 4917.39 | 4917.39 | 4916.55 | 4916.55 | 1.00 | 4916.57 | 4916.57 2014-01-18 14:35:00 | . | . | . | . | . | . | . 2014-01-18 14:36:00 | 4916.70 | 4916.70 | 4916.60 | 4916.60 | 1.15 | 5639.35 | 4916.61 2014-01-18 14:37:00 | 4916.60 | 4918.10 | 4916.55 | 4917.52 | 12.88 | 63330.67 | 4917.36 2014-01-18 14:38:00 | . | . | . | . | . | . | . 2014-01-18 14:39:00 | 4917.50 | 4917.50 | 4916.00 | 4916.00 | 21.15 | 103999.00 | 4916.28 2014-01-18 14:40:00 | 4915.84 | 4915.84 | 4911.03 | 4911.03 | 22.45 | 110296.48 | 4913.64 2014-01-18 14:41:00 | 4915.48 | 4915.66 | 4911.50 | 4911.50 | 36.82 | 180943.80 | 4914.01 2014-01-18 14:42:00 | 4911.00 | 4914.47 | 4910.00 | 4910.00 | 58.74 | 288485.74 | 4911.40 2014-01-18 14:43:00 | 4911.00 | 4914.36 | 4910.00 | 4913.59 | 20.11 | 98760.20 | 4911.73 2014-01-18 14:44:00 | 4911.00 | 4911.38 | 4911.00 | 4911.00 | 4.11 | 20203.89 | 4911.01 2014-01-18 14:45:00 | 4911.00 | 4911.00 | 4911.00 | 4911.00 | 1.95 | 9576.45 | 4911.00 2014-01-18 14:46:00 | 4911.00 | 4912.56 | 4911.00 | 4912.56 | 2.17 | 10654.08 | 4911.98 2014-01-18 14:47:00 | 4912.00 | 4912.56 | 4911.99 | 4912.00 | 1.71 | 8375.24 | 4912.16 2014-01-18 14:48:00 | 4912.00 | 4916.00 | 4911.99 | 4912.00 | 17.04 | 83715.42 | 4914.03 2014-01-18 14:49:00 | 4913.00 | 4915.90 | 4910.00 | 4914.84 | 22.98 | 112949.50 | 4914.48 2014-01-18 14:50:00 | . | . | . | . | . | . | . 2014-01-18 14:51:00 | 4910.62 | 4914.64 | 4910.28 | 4910.72 | 22.45 | 110250.57 | 4911.16 2014-01-18 14:52:00 | 4912.06 | 4914.66 | 4910.10 | 4912.00 | 50.78 | 249432.54 | 4911.93 2014-01-18 14:53:00 | 4913.50 | 4913.97 | 4910.01 | 4910.01 | 6.75 | 33148.37 | 4912.33 2014-01-18 14:54:00 | 4910.20 | 4910.20 | 4910.00 | 4910.10 | 4.97 | 24397.94 | 4910.03 2014-01-18 14:55:00 | 4911.00 | 4912.50 | 4909.99 | 4909.99 | 3.80 | 18651.94 | 4910.99 2014-01-18 14:56:00 | 4909.99 | 4912.17 | 4909.99 | 4912.00 | 1.26 | 6192.14 | 4910.50 2014-01-18 14:57:00 | 4912.00 | 4912.00 | 4906.01 | 4909.99 | 7.93 | 38946.82 | 4910.09 2014-01-18 14:58:00 | 4910.03 | 4910.03 | 4906.55 | 4906.60 | 59.10 | 290071.49 | 4907.98 2014-01-18 14:59:00 | 4907.00 | 4907.00 | 4904.10 | 4904.10 | 15.36 | 75350.06 | 4904.96 2014-01-18 15:00:00 | 4904.10 | 4904.10 | 4903.10 | 4903.10 | 4.25 | 20819.75 | 4903.38 2014-01-18 15:01:00 | 4903.10 | 4903.10 | 4900.97 | 4901.00 | 11.08 | 54301.88 | 4901.78 2014-01-18 15:02:00 | 4901.10 | 4904.53 | 4895.00 | 4900.59 | 24.72 | 121129.81 | 4899.28 2014-01-18 15:03:00 | 4898.48 | 4902.00 | 4898.00 | 4898.00 | 4.72 | 23135.05 | 4899.42 2014-01-18 15:04:00 | 4900.00 | 4900.00 | 4895.00 | 4895.00 | 6.46 | 31641.02 | 4896.47 2014-01-18 15:05:00 | 4896.00 | 4903.44 | 4895.00 | 4903.44 | 3.48 | 17055.93 | 4898.32 2014-01-18 15:06:00 | 4903.44 | 4903.44 | 4898.09 | 4900.86 | 13.99 | 68559.21 | 4900.24 2014-01-18 15:07:00 | 4900.34 | 4902.00 | 4895.00 | 4901.56 | 28.36 | 138958.76 | 4899.47 2014-01-18 15:08:00 | 4895.21 | 4900.00 | 4895.00 | 4900.00 | 31.35 | 153525.77 | 4897.31 2014-01-18 15:09:00 | 4900.00 | 4900.00 | 4895.08 | 4895.91 | 71.49 | 350016.93 | 4896.23 2014-01-18 15:10:00 | 4899.00 | 4901.00 | 4895.58 | 4896.02 | 26.82 | 131345.50 | 4897.11 2014-01-18 15:11:00 | 4896.00 | 4899.89 | 4891.18 | 4895.77 | 50.20 | 245762.72 | 4896.06 2014-01-18 15:12:00 | 4892.01 | 4894.97 | 4889.97 | 4889.97 | 66.59 | 325837.16 | 4892.96 2014-01-18 15:13:00 | 4889.03 | 4894.80 | 4889.00 | 4890.10 | 31.47 | 153914.51 | 4891.61 2014-01-18 15:14:00 | 4890.10 | 4894.60 | 4888.00 | 4888.00 | 10.37 | 50706.13 | 4889.69 2014-01-18 15:15:00 | 4890.12 | 4892.32 | 4888.26 | 4892.00 | 9.02 | 44083.13 | 4889.98 2014-01-18 15:16:00 | 4893.48 | 4894.00 | 4891.24 | 4893.95 | 31.00 | 151704.56 | 4893.22 2014-01-18 15:17:00 | 4892.71 | 4897.00 | 4887.40 | 4897.00 | 77.23 | 377666.03 | 4890.34 2014-01-18 15:18:00 | 4893.00 | 4898.99 | 4890.51 | 4890.51 | 34.74 | 169967.74 | 4892.85 2014-01-18 15:19:00 | 4889.30 | 4896.99 | 4889.30 | 4896.00 | 4.62 | 22591.98 | 4893.22 2014-01-18 15:20:00 | 4895.99 | 4896.00 | 4890.03 | 4894.42 | 26.67 | 130533.74 | 4894.77 2014-01-18 15:21:00 | 4894.42 | 4894.99 | 4890.16 | 4894.60 | 38.97 | 190695.54 | 4893.02 2014-01-18 15:22:00 | 4894.99 | 4895.99 | 4890.10 | 4890.10 | 33.44 | 163664.12 | 4893.97 2014-01-18 15:23:00 | 4895.03 | 4895.80 | 4891.62 | 4895.80 | 26.13 | 127842.21 | 4893.48 2014-01-18 15:24:00 | 4898.00 | 4898.50 | 4891.08 | 4894.63 | 62.73 | 307014.46 | 4894.38 2014-01-18 15:25:00 | 4897.99 | 4898.00 | 4892.04 | 4898.00 | 24.86 | 121704.21 | 4895.78 2014-01-18 15:26:00 | 4897.59 | 4897.90 | 4893.04 | 4895.00 | 11.22 | 54938.66 | 4896.06 2014-01-18 15:27:00 | 4895.17 | 4898.42 | 4895.17 | 4898.42 | 3.05 | 14942.66 | 4897.63 2014-01-18 15:28:00 | 4897.99 | 4898.42 | 4897.99 | 4898.00 | 9.23 | 45208.67 | 4898.01 2014-01-18 15:29:00 | 4898.50 | 4898.99 | 4898.00 | 4898.99 | 9.47 | 46382.09 | 4898.83 2014-01-18 15:30:00 | 4898.99 | 4899.12 | 4896.23 | 4896.23 | 25.41 | 124461.45 | 4897.36 2014-01-18 15:31:00 | 4899.67 | 4899.99 | 4896.10 | 4897.51 | 12.41 | 60806.25 | 4898.59 2014-01-18 15:32:00 | 4896.30 | 4897.01 | 4894.30 | 4894.30 | 4.51 | 22056.00 | 4895.89 2014-01-18 15:33:00 | 4894.00 | 4899.89 | 4892.10 | 4893.31 | 49.16 | 240625.15 | 4894.83 2014-01-18 15:34:00 | 4894.00 | 4897.97 | 4892.97 | 4897.03 | 20.69 | 101296.28 | 4895.20 2014-01-18 15:35:00 | 4897.00 | 4897.00 | 4897.00 | 4897.00 | 4.00 | 19588.00 | 4897.00 2014-01-18 15:36:00 | 4897.87 | 4897.87 | 4897.03 | 4897.03 | 0.17 | 813.04 | 4897.82 2014-01-18 15:37:00 | 4897.03 | 4897.03 | 4892.00 | 4895.00 | 28.63 | 140124.60 | 4894.84 2014-01-18 15:38:00 | 4893.50 | 4895.24 | 4888.00 | 4893.32 | 23.07 | 112870.67 | 4892.11 2014-01-18 15:39:00 | 4888.01 | 4894.74 | 4880.00 | 4883.12 | 46.56 | 227454.74 | 4885.41 2014-01-18 15:40:00 | 4883.15 | 4887.93 | 4880.03 | 4884.00 | 18.56 | 90616.37 | 4883.40 2014-01-18 15:41:00 | 4884.00 | 4886.97 | 4884.00 | 4884.63 | 3.59 | 17557.50 | 4885.23 2014-01-18 15:42:00 | 4884.03 | 4886.97 | 4881.53 | 4882.03 | 28.33 | 138379.56 | 4884.56 2014-01-18 15:43:00 | 4885.58 | 4888.07 | 4880.00 | 4882.00 | 21.81 | 106501.60 | 4883.15 2014-01-18 15:44:00 | 4881.96 | 4882.00 | 4881.96 | 4882.00 | 2.92 | 14231.00 | 4881.99 2014-01-18 15:45:00 | 4882.00 | 4892.24 | 4882.00 | 4884.20 | 60.62 | 296124.82 | 4885.34 2014-01-18 15:46:00 | 4886.99 | 4888.00 | 4882.06 | 4884.33 | 33.94 | 165799.49 | 4884.64 2014-01-18 15:47:00 | 4884.37 | 4886.00 | 4882.00 | 4882.00 | 39.86 | 194608.66 | 4882.79 2014-01-18 15:48:00 | 4882.00 | 4885.38 | 4880.00 | 4883.98 | 31.14 | 152073.86 | 4883.08 2014-01-18 15:49:00 | 4882.28 | 4884.87 | 4880.45 | 4883.99 | 26.00 | 126937.18 | 4883.14 2014-01-18 15:50:00 | 4880.10 | 4882.44 | 4875.00 | 4876.51 | 36.76 | 179304.84 | 4877.32 2014-01-18 15:51:00 | 4875.00 | 4875.00 | 4870.99 | 4873.68 | 8.18 | 39833.98 | 4872.06 2014-01-18 15:52:00 | 4874.99 | 4879.02 | 4870.00 | 4875.04 | 74.05 | 361049.92 | 4876.09 2014-01-18 15:53:00 | 4870.10 | 4876.67 | 4870.03 | 4871.00 | 9.87 | 48078.80 | 4871.21 2014-01-18 15:54:00 | 4871.00 | 4874.00 | 4870.03 | 4874.00 | 7.67 | 37338.92 | 4871.35 2014-01-18 15:55:00 | 4874.03 | 4874.63 | 4874.00 | 4874.00 | 8.16 | 39796.99 | 4874.09 2014-01-18 15:56:00 | 4874.00 | 4874.03 | 4870.00 | 4874.00 | 37.49 | 182660.79 | 4872.12 2014-01-18 15:57:00 | 4873.00 | 4874.00 | 4873.00 | 4874.00 | 7.66 | 37342.46 | 4873.09 2014-01-18 15:58:00 | 4870.13 | 4874.00 | 4870.13 | 4873.97 | 28.84 | 140540.60 | 4872.44 2014-01-18 15:59:00 | 4874.00 | 4877.72 | 4870.11 | 4873.99 | 45.44 | 221564.48 | 4875.66 2014-01-18 16:00:00 | 4870.20 | 4873.95 | 4870.20 | 4873.95 | 5.79 | 28224.47 | 4873.01 2014-01-18 16:01:00 | 4873.95 | 4873.95 | 4870.11 | 4873.00 | 9.68 | 47133.56 | 4871.69 2014-01-18 16:02:00 | 4876.99 | 4877.97 | 4868.29 | 4872.97 | 19.82 | 96540.51 | 4870.86 2014-01-18 16:03:00 | 4870.00 | 4873.00 | 4870.00 | 4873.00 | 20.11 | 97973.61 | 4872.13 2014-01-18 16:04:00 | 4873.00 | 4885.95 | 4872.80 | 4875.40 | 42.20 | 205812.55 | 4876.73 2014-01-18 16:05:00 | 4879.51 | 4879.51 | 4879.51 | 4879.51 | 4.33 | 21123.40 | 4879.51 2014-01-18 16:06:00 | 4879.63 | 4879.63 | 4874.02 | 4878.76 | 10.90 | 53185.76 | 4879.43 2014-01-18 16:07:00 | 4879.70 | 4879.70 | 4875.04 | 4875.80 | 17.36 | 84688.87 | 4876.99 2014-01-18 16:08:00 | 4876.95 | 4880.00 | 4875.09 | 4880.00 | 3.55 | 17334.51 | 4877.47 2014-01-18 16:09:00 | 4880.00 | 4880.00 | 4875.51 | 4876.83 | 9.78 | 47717.96 | 4877.14 2014-01-18 16:10:00 | 4878.17 | 4879.58 | 4875.56 | 4876.33 | 32.63 | 159149.55 | 4877.70 2014-01-18 16:11:00 | 4879.99 | 4880.00 | 4875.73 | 4876.64 | 5.47 | 26686.12 | 4878.63 2014-01-18 16:12:00 | 4876.03 | 4883.00 | 4876.00 | 4883.00 | 29.90 | 145946.12 | 4881.63 2014-01-18 16:13:00 | 4881.20 | 4881.20 | 4878.56 | 4879.48 | 15.34 | 74845.05 | 4879.40 2014-01-18 16:14:00 | 4881.20 | 4884.62 | 4881.20 | 4884.62 | 2.04 | 9968.70 | 4884.22 2014-01-18 16:15:00 | 4884.97 | 4885.96 | 4880.01 | 4885.96 | 22.65 | 110615.01 | 4883.88 2014-01-18 16:16:00 | 4885.96 | 4889.00 | 4876.31 | 4876.31 | 38.48 | 188022.44 | 4886.11 2014-01-18 16:17:00 | 4880.06 | 4880.06 | 4880.06 | 4880.06 | 5.62 | 27425.94 | 4880.06 2014-01-18 16:18:00 | 4882.78 | 4883.59 | 4877.63 | 4883.00 | 23.31 | 113803.38 | 4881.75 2014-01-18 16:19:00 | 4879.14 | 4882.99 | 4879.14 | 4882.99 | 5.96 | 29101.21 | 4880.30 2014-01-18 16:20:00 | 4877.04 | 4882.38 | 4876.30 | 4876.30 | 35.57 | 173591.02 | 4880.26 2014-01-18 16:21:00 | 4876.30 | 4883.56 | 4876.30 | 4883.56 | 7.56 | 36879.52 | 4877.60 2014-01-18 16:22:00 | 4878.76 | 4883.90 | 4874.72 | 4874.72 | 17.91 | 87392.84 | 4879.28 2014-01-18 16:23:00 | 4873.26 | 4877.92 | 4872.00 | 4872.00 | 3.85 | 18735.86 | 4872.79 2014-01-18 16:24:00 | 4878.00 | 4878.00 | 4872.55 | 4873.00 | 9.71 | 47327.46 | 4873.09 2014-01-18 16:25:00 | 4873.07 | 4874.21 | 4873.07 | 4874.21 | 3.01 | 14645.03 | 4873.55 2014-01-18 16:26:00 | 4873.01 | 4874.99 | 4872.00 | 4873.00 | 2.21 | 10747.25 | 4874.04 2014-01-18 16:27:00 | 4873.00 | 4875.77 | 4871.01 | 4871.01 | 7.02 | 34219.01 | 4873.81 2014-01-18 16:28:00 | 4872.89 | 4872.90 | 4872.00 | 4872.00 | 0.42 | 2046.60 | 4872.85 2014-01-18 16:29:00 | 4873.51 | 4876.28 | 4871.00 | 4873.25 | 28.43 | 138565.40 | 4873.57 2014-01-18 16:30:00 | 4874.33 | 4875.97 | 4872.14 | 4875.97 | 25.10 | 122327.93 | 4873.82 2014-01-18 16:31:00 | 4875.96 | 4875.96 | 4871.00 | 4871.00 | 7.59 | 36962.81 | 4871.22 2014-01-18 16:32:00 | 4871.00 | 4872.00 | 4870.10 | 4870.10 | 21.47 | 104594.93 | 4870.77 2014-01-18 16:33:00 | 4870.98 | 4875.58 | 4869.94 | 4870.04 | 22.22 | 108229.94 | 4871.71 2014-01-18 16:34:00 | 4870.97 | 4870.97 | 4870.00 | 4870.00 | 9.12 | 44417.41 | 4870.86 2014-01-18 16:35:00 | 4870.00 | 4873.71 | 4868.01 | 4869.00 | 23.41 | 114044.08 | 4870.76 2014-01-18 16:36:00 | 4869.01 | 4869.01 | 4869.00 | 4869.00 | 1.86 | 9070.95 | 4869.00 2014-01-18 16:37:00 | 4869.00 | 4869.99 | 4867.00 | 4867.00 | 3.17 | 15433.45 | 4868.60 2014-01-18 16:38:00 | 4867.00 | 4870.00 | 4860.00 | 4865.95 | 40.71 | 198016.22 | 4864.19 2014-01-18 16:39:00 | 4866.99 | 4867.64 | 4861.01 | 4862.00 | 7.27 | 35387.98 | 4865.00 2014-01-18 16:40:00 | 4866.16 | 4870.00 | 4864.15 | 4870.00 | 14.51 | 70618.59 | 4867.90 2014-01-18 16:41:00 | 4865.82 | 4869.60 | 4865.08 | 4869.60 | 14.25 | 69348.05 | 4867.90 2014-01-18 16:42:00 | 4867.00 | 4867.00 | 4865.00 | 4865.00 | 10.09 | 49089.76 | 4865.67 2014-01-18 16:43:00 | 4865.00 | 4867.77 | 4861.00 | 4867.77 | 2.75 | 13361.93 | 4864.19 2014-01-18 16:44:00 | 4867.83 | 4870.00 | 4867.83 | 4868.49 | 5.78 | 28137.10 | 4869.69 2014-01-18 16:45:00 | 4869.09 | 4869.09 | 4864.03 | 4864.03 | 16.83 | 81904.70 | 4866.01 2014-01-18 16:46:00 | 4866.78 | 4867.97 | 4866.78 | 4867.97 | 0.63 | 3066.22 | 4867.01 2014-01-18 16:47:00 | 4867.97 | 4868.00 | 4864.00 | 4866.50 | 18.40 | 89538.42 | 4866.22 2014-01-18 16:48:00 | 4865.00 | 4865.21 | 4863.66 | 4863.66 | 4.94 | 24025.27 | 4864.40 2014-01-18 16:49:00 | 4863.75 | 4867.50 | 4861.48 | 4862.86 | 15.65 | 76097.37 | 4864.01 2014-01-18 16:50:00 | 4862.91 | 4865.80 | 4861.36 | 4865.80 | 26.31 | 127940.80 | 4862.82 2014-01-18 16:51:00 | 4866.00 | 4866.00 | 4866.00 | 4866.00 | 0.08 | 389.28 | 4866.00 2014-01-18 16:52:00 | 4865.75 | 4867.61 | 4863.34 | 4867.12 | 20.49 | 99679.13 | 4865.72 2014-01-18 16:53:00 | 4865.76 | 4867.12 | 4864.81 | 4865.00 | 9.71 | 47229.54 | 4865.51 2014-01-18 16:54:00 | 4863.93 | 4867.99 | 4862.78 | 4867.99 | 13.66 | 66452.33 | 4865.09 2014-01-18 16:55:00 | 4867.99 | 4869.90 | 4865.04 | 4869.90 | 11.87 | 57778.07 | 4866.34 2014-01-18 16:56:00 | 4869.90 | 4870.00 | 4865.26 | 4870.00 | 19.50 | 94917.00 | 4867.54 2014-01-18 16:57:00 | 4867.10 | 4867.10 | 4867.10 | 4867.10 | 0.50 | 2433.55 | 4867.10 2014-01-18 16:58:00 | 4870.00 | 4884.00 | 4866.39 | 4880.00 | 15.04 | 73326.27 | 4875.74 2014-01-18 16:59:00 | 4877.17 | 4878.73 | 4869.99 | 4869.99 | 11.02 | 53723.60 | 4875.54 2014-01-18 17:00:00 | 4873.84 | 4873.84 | 4870.00 | 4870.00 | 12.51 | 60947.01 | 4870.70 2014-01-18 17:01:00 | 4873.99 | 4879.42 | 4870.00 | 4873.92 | 31.87 | 155344.73 | 4874.17 2014-01-18 17:02:00 | 4871.80 | 4872.20 | 4870.00 | 4872.20 | 0.29 | 1412.72 | 4871.46 2014-01-18 17:03:00 | 4871.60 | 4871.60 | 4871.60 | 4871.60 | 0.09 | 438.44 | 4871.60 2014-01-18 17:04:00 | 4873.96 | 4876.86 | 4871.00 | 4876.86 | 2.29 | 11159.06 | 4872.95 2014-01-18 17:05:00 | 4879.97 | 4882.83 | 4879.78 | 4882.83 | 15.33 | 74823.08 | 4880.83 2014-01-18 17:06:00 | 4881.93 | 4886.96 | 4879.78 | 4879.79 | 25.34 | 123712.83 | 4881.73 2014-01-18 17:07:00 | 4878.01 | 4884.24 | 4878.01 | 4884.00 | 10.51 | 51293.74 | 4880.93 2014-01-18 17:08:00 | 4881.00 | 4883.99 | 4881.00 | 4883.75 | 8.53 | 41658.88 | 4883.81 2014-01-18 17:09:00 | 4886.02 | 4886.96 | 4886.02 | 4886.96 | 2.98 | 14542.24 | 4886.51 2014-01-18 17:10:00 | 4886.96 | 4886.96 | 4883.80 | 4883.80 | 21.19 | 103519.82 | 4885.31 2014-01-18 17:11:00 | 4883.75 | 4883.75 | 4883.75 | 4883.75 | 0.45 | 2197.69 | 4883.75 2014-01-18 17:12:00 | 4881.61 | 4882.76 | 4879.48 | 4882.76 | 16.05 | 78311.10 | 4880.72 2014-01-18 17:13:00 | 4880.00 | 4882.71 | 4878.00 | 4881.75 | 28.95 | 141241.82 | 4879.66 2014-01-18 17:14:00 | 4878.00 | 4878.00 | 4878.00 | 4878.00 | 0.27 | 1317.06 | 4878.00 2014-01-18 17:15:00 | 4877.04 | 4879.90 | 4875.00 | 4878.70 | 3.17 | 15442.21 | 4875.97 2014-01-18 17:16:00 | 4877.99 | 4886.96 | 4877.99 | 4886.85 | 7.56 | 36906.52 | 4885.05 2014-01-18 17:17:00 | 4886.75 | 4887.00 | 4878.00 | 4878.45 | 13.04 | 63685.11 | 4884.95 2014-01-18 17:18:00 | 4880.85 | 4881.64 | 4879.98 | 4881.51 | 7.94 | 38739.53 | 4880.88 2014-01-18 17:19:00 | 4878.42 | 4880.10 | 4875.00 | 4875.00 | 5.90 | 28803.69 | 4879.50 2014-01-18 17:20:00 | 4876.87 | 4879.00 | 4876.87 | 4879.00 | 19.06 | 92980.87 | 4878.32 2014-01-18 17:21:00 | 4880.43 | 4882.00 | 4880.43 | 4882.00 | 1.46 | 7141.70 | 4881.54 2014-01-18 17:22:00 | 4882.00 | 4885.00 | 4880.53 | 4880.53 | 9.66 | 47183.02 | 4882.85 2014-01-18 17:23:00 | 4880.43 | 4884.88 | 4880.43 | 4884.74 | 6.46 | 31557.71 | 4882.07 2014-01-18 17:24:00 | 4880.10 | 4885.97 | 4880.00 | 4885.97 | 15.22 | 74300.28 | 4880.79 2014-01-18 17:25:00 | 4882.30 | 4882.30 | 4880.00 | 4880.87 | 11.02 | 53800.80 | 4880.33 2014-01-18 17:26:00 | 4881.06 | 4884.80 | 4881.06 | 4881.92 | 11.14 | 54414.13 | 4884.13 2014-01-18 17:27:00 | 4883.38 | 4886.00 | 4881.80 | 4886.00 | 11.11 | 54235.99 | 4883.93 2014-01-18 17:28:00 | 4884.93 | 4884.93 | 4881.78 | 4881.78 | 10.97 | 53567.84 | 4883.57 2014-01-18 17:29:00 | 4884.66 | 4885.00 | 4880.00 | 4884.92 | 15.95 | 77891.26 | 4883.77 2014-01-18 17:30:00 | 4885.00 | 4885.00 | 4885.00 | 4885.00 | 1.10 | 5373.50 | 4885.00 2014-01-18 17:31:00 | 4884.13 | 4885.00 | 4878.27 | 4878.60 | 13.96 | 68127.96 | 4881.97 2014-01-18 17:32:00 | 4884.17 | 4884.44 | 4878.39 | 4882.10 | 26.31 | 128458.33 | 4882.30 2014-01-18 17:33:00 | 4883.46 | 4884.53 | 4883.46 | 4883.82 | 1.87 | 9132.19 | 4883.52 2014-01-18 17:34:00 | 4884.00 | 4887.00 | 4882.00 | 4886.30 | 12.12 | 59211.26 | 4884.21 2014-01-18 17:35:00 | 4888.00 | 4897.28 | 4888.00 | 4894.01 | 22.76 | 111340.59 | 4892.37 2014-01-18 17:36:00 | 4892.92 | 4896.58 | 4890.00 | 4890.00 | 7.29 | 35675.40 | 4891.06 2014-01-18 17:37:00 | 4886.00 | 4889.50 | 4883.11 | 4889.00 | 5.69 | 27831.78 | 4887.91 2014-01-18 17:38:00 | 4887.97 | 4889.00 | 4887.97 | 4889.00 | 3.28 | 16013.70 | 4888.19 2014-01-18 17:39:00 | 4888.03 | 4889.00 | 4886.21 | 4889.00 | 6.14 | 30022.86 | 4888.12 2014-01-18 17:40:00 | 4888.90 | 4889.00 | 4888.90 | 4889.00 | 0.28 | 1364.02 | 4888.95 2014-01-18 17:41:00 | 4889.00 | 4894.76 | 4889.00 | 4889.78 | 10.82 | 52940.01 | 4890.98 2014-01-18 17:42:00 | 4891.09 | 4895.97 | 4890.69 | 4894.27 | 26.80 | 131129.26 | 4892.34 2014-01-18 17:43:00 | 4891.18 | 4893.00 | 4891.18 | 4893.00 | 2.03 | 9932.42 | 4892.82 2014-01-18 17:44:00 | 4893.00 | 4897.00 | 4892.20 | 4897.00 | 13.38 | 65452.34 | 4893.63 2014-01-18 17:45:00 | . | . | . | . | . | . | . 2014-01-18 17:46:00 | 4895.94 | 4895.94 | 4891.67 | 4895.00 | 18.39 | 90004.27 | 4894.20 2014-01-18 17:47:00 | 4893.68 | 4895.00 | 4893.68 | 4895.00 | 9.70 | 47450.65 | 4893.84 2014-01-18 17:48:00 | 4895.00 | 4895.00 | 4894.22 | 4894.22 | 5.19 | 25414.65 | 4894.96 2014-01-18 17:49:00 | . | . | . | . | . | . | . 2014-01-18 17:50:00 | 4894.30 | 4894.30 | 4894.22 | 4894.22 | 1.06 | 5197.73 | 4894.28 2014-01-18 17:51:00 | 4892.00 | 4894.00 | 4892.00 | 4894.00 | 2.17 | 10604.30 | 4893.54 2014-01-18 17:52:00 | 4894.82 | 4896.99 | 4894.82 | 4896.99 | 0.93 | 4567.88 | 4895.91 2014-01-18 17:53:00 | 4895.00 | 4896.52 | 4895.00 | 4896.52 | 3.71 | 18145.78 | 4895.00 2014-01-18 17:54:00 | . | . | . | . | . | . | . 2014-01-18 17:55:00 | 4895.20 | 4895.20 | 4895.20 | 4895.20 | 0.23 | 1125.90 | 4895.20 2014-01-18 17:56:00 | . | . | . | . | . | . | . 2014-01-18 17:57:00 | 4895.19 | 4896.99 | 4884.00 | 4889.00 | 16.19 | 79158.40 | 4889.94 2014-01-18 17:58:00 | 4895.69 | 4896.99 | 4895.69 | 4895.87 | 6.67 | 32639.61 | 4896.43 2014-01-18 17:59:00 | 4895.72 | 4897.00 | 4886.13 | 4897.00 | 12.74 | 62317.46 | 4891.10 2014-01-18 18:00:00 | 4893.13 | 4896.56 | 4889.68 | 4890.49 | 7.57 | 37018.21 | 4892.06 2014-01-18 18:01:00 | 4895.57 | 4895.57 | 4888.00 | 4891.75 | 17.31 | 84684.47 | 4893.36 2014-01-18 18:02:00 | 4895.20 | 4895.20 | 4895.00 | 4895.00 | 0.15 | 734.25 | 4895.01 2014-01-18 18:03:00 | 4895.00 | 4895.00 | 4895.00 | 4895.00 | 0.73 | 3573.35 | 4895.00 2014-01-18 18:04:00 | 4895.00 | 4896.48 | 4893.01 | 4896.48 | 14.95 | 73161.42 | 4894.72 2014-01-18 18:05:00 | . | . | . | . | . | . | . 2014-01-18 18:06:00 | 4894.91 | 4894.91 | 4894.91 | 4894.91 | 6.76 | 33070.01 | 4894.91 2014-01-18 18:07:00 | . | . | . | . | . | . | . 2014-01-18 18:08:00 | 4892.80 | 4892.80 | 4892.80 | 4892.80 | 0.01 | 48.93 | 4892.80 2014-01-18 18:09:00 | 4890.30 | 4890.30 | 4890.03 | 4890.03 | 0.72 | 3520.82 | 4890.03 2014-01-18 18:10:00 | . | . | . | . | . | . | . 2014-01-18 18:11:00 | 4892.52 | 4895.94 | 4892.52 | 4892.83 | 2.09 | 10204.27 | 4894.13 2014-01-18 18:12:00 | 4894.23 | 4896.00 | 4890.67 | 4895.00 | 7.00 | 34238.04 | 4893.95 2014-01-18 18:13:00 | 4895.00 | 4895.00 | 4892.00 | 4892.00 | 3.67 | 17946.97 | 4894.18 2014-01-18 18:14:00 | 4894.70 | 4894.70 | 4894.70 | 4894.70 | 0.01 | 48.95 | 4894.70 2014-01-18 18:15:00 | . | . | . | . | . | . | . 2014-01-18 18:16:00 | . | . | . | . | . | . | . 2014-01-18 18:17:00 | 4894.90 | 4894.90 | 4894.90 | 4894.90 | 0.87 | 4258.56 | 4894.90 2014-01-18 18:18:00 | . | . | . | . | . | . | . 2014-01-18 18:19:00 | 4894.00 | 4894.00 | 4894.00 | 4894.00 | 10.00 | 48935.11 | 4894.00 2014-01-18 18:20:00 | 4896.03 | 4897.00 | 4893.31 | 4893.31 | 0.88 | 4328.83 | 4896.86 2014-01-18 18:21:00 | 4893.00 | 4893.00 | 4890.00 | 4890.00 | 4.47 | 21882.60 | 4891.06 2014-01-18 18:22:00 | 4890.00 | 4890.00 | 4887.59 | 4887.59 | 0.95 | 4629.28 | 4888.36 2014-01-18 18:23:00 | 4891.83 | 4891.83 | 4884.00 | 4887.14 | 23.95 | 117077.28 | 4888.81 2014-01-18 18:24:00 | 4888.43 | 4888.43 | 4888.43 | 4888.43 | 0.39 | 1896.71 | 4888.43 2014-01-18 18:25:00 | 4884.65 | 4888.29 | 4884.65 | 4888.29 | 7.84 | 38321.23 | 4886.04 2014-01-18 18:26:00 | 4886.80 | 4888.43 | 4884.05 | 4887.27 | 15.83 | 77354.92 | 4886.29 2014-01-18 18:27:00 | 4884.09 | 4888.43 | 4884.09 | 4888.00 | 3.75 | 18315.33 | 4885.39 2014-01-18 18:28:00 | 4888.43 | 4890.41 | 4888.43 | 4890.24 | 4.25 | 20796.03 | 4889.73 2014-01-18 18:29:00 | 4889.00 | 4889.00 | 4888.64 | 4888.64 | 1.46 | 7137.68 | 4888.82 2014-01-18 18:30:00 | . | . | . | . | . | . | . 2014-01-18 18:31:00 | . | . | . | . | . | . | . 2014-01-18 18:32:00 | 4889.00 | 4889.00 | 4889.00 | 4889.00 | 2.55 | 12486.51 | 4889.00 2014-01-18 18:33:00 | 4889.17 | 4890.72 | 4889.17 | 4890.70 | 5.41 | 26462.42 | 4890.49 2014-01-18 18:34:00 | 4891.00 | 4893.00 | 4890.84 | 4891.58 | 6.29 | 30755.11 | 4891.86 2014-01-18 18:35:00 | 4891.63 | 4891.63 | 4891.45 | 4891.45 | 0.83 | 4059.94 | 4891.49 2014-01-18 18:36:00 | 4888.56 | 4888.56 | 4886.22 | 4886.22 | 0.81 | 3957.99 | 4886.41 2014-01-18 18:37:00 | 4887.42 | 4887.42 | 4887.42 | 4887.42 | 0.01 | 48.87 | 4887.42 2014-01-18 18:38:00 | 4887.81 | 4887.81 | 4887.81 | 4887.81 | 0.56 | 2737.17 | 4887.81 2014-01-18 18:39:00 | 4888.61 | 4888.61 | 4888.01 | 4888.01 | 1.00 | 4888.45 | 4888.45 2014-01-18 18:40:00 | 4888.10 | 4889.73 | 4888.10 | 4889.73 | 11.46 | 56034.68 | 4889.59 2014-01-18 18:41:00 | 4886.35 | 4888.80 | 4884.82 | 4884.82 | 8.51 | 41568.44 | 4886.38 2014-01-18 18:42:00 | 4887.60 | 4890.03 | 4885.55 | 4890.03 | 11.98 | 58545.44 | 4885.71 2014-01-18 18:43:00 | . | . | . | . | . | . | . 2014-01-18 18:44:00 | 4891.96 | 4891.96 | 4891.96 | 4891.96 | 9.00 | 44027.64 | 4891.96 2014-01-18 18:45:00 | . | . | . | . | . | . | . 2014-01-18 18:46:00 | 4888.01 | 4891.96 | 4887.87 | 4891.96 | 3.29 | 16094.71 | 4889.04 2014-01-18 18:47:00 | 4889.59 | 4893.00 | 4887.64 | 4893.00 | 22.86 | 111785.49 | 4890.00 2014-01-18 18:48:00 | 4888.68 | 4889.96 | 4886.85 | 4889.96 | 7.08 | 34627.87 | 4888.18 2014-01-18 18:49:00 | 4887.09 | 4887.09 | 4887.09 | 4887.09 | 17.14 | 83769.61 | 4887.09 2014-01-18 18:50:00 | 4887.19 | 4887.19 | 4887.19 | 4887.19 | 1.46 | 7120.64 | 4887.19 2014-01-18 18:51:00 | 4892.00 | 4893.00 | 4889.12 | 4889.75 | 11.68 | 57140.36 | 4890.90 2014-01-18 18:52:00 | 4892.63 | 4893.00 | 4889.98 | 4890.74 | 21.62 | 105788.89 | 4892.42 2014-01-18 18:53:00 | 4890.94 | 4893.00 | 4889.00 | 4889.00 | 6.05 | 29580.11 | 4890.08 2014-01-18 18:54:00 | 4887.24 | 4889.89 | 4887.23 | 4889.52 | 10.36 | 50633.51 | 4888.82 2014-01-18 18:55:00 | 4887.92 | 4892.67 | 4887.74 | 4891.61 | 8.27 | 40459.81 | 4891.18 2014-01-18 18:56:00 | . | . | . | . | . | . | . 2014-01-18 18:57:00 | 4891.26 | 4893.00 | 4888.05 | 4893.00 | 17.24 | 84315.85 | 4890.14 2014-01-18 18:58:00 | . | . | . | . | . | . | . 2014-01-18 18:59:00 | 4889.02 | 4892.99 | 4888.77 | 4892.99 | 28.35 | 138615.75 | 4889.44 2014-01-18 19:00:00 | . | . | . | . | . | . | . 2014-01-18 19:01:00 | 4892.46 | 4892.46 | 4889.29 | 4890.69 | 6.95 | 33974.87 | 4890.58 2014-01-18 19:02:00 | 4891.00 | 4891.00 | 4891.00 | 4891.00 | 0.36 | 1760.76 | 4891.00 2014-01-18 19:03:00 | 4890.99 | 4892.99 | 4890.99 | 4892.99 | 0.93 | 4549.01 | 4891.41 2014-01-18 19:04:00 | 4892.08 | 4892.08 | 4892.08 | 4892.08 | 0.73 | 3566.33 | 4892.08 2014-01-18 19:05:00 | 4891.03 | 4891.03 | 4888.00 | 4889.30 | 3.73 | 18231.36 | 4889.08 2014-01-18 19:06:00 | . | . | . | . | . | . | . 2014-01-18 19:07:00 | 4889.30 | 4891.32 | 4886.00 | 4889.42 | 10.03 | 49021.58 | 4888.96 2014-01-18 19:08:00 | 4888.87 | 4889.65 | 4888.87 | 4889.65 | 0.09 | 440.05 | 4889.39 2014-01-18 19:09:00 | 4891.70 | 4891.70 | 4890.67 | 4890.67 | 10.54 | 51547.69 | 4890.67 2014-01-18 19:10:00 | 4891.85 | 4891.85 | 4891.65 | 4891.65 | 1.19 | 5816.32 | 4891.77 2014-01-18 19:11:00 | 4891.17 | 4892.99 | 4891.17 | 4892.99 | 1.70 | 8316.05 | 4891.79 2014-01-18 19:12:00 | . | . | . | . | . | . | . 2014-01-18 19:13:00 | 4886.81 | 4891.39 | 4885.93 | 4890.80 | 9.21 | 45047.25 | 4889.00 2014-01-18 19:14:00 | 4889.60 | 4889.60 | 4886.08 | 4886.08 | 6.87 | 33564.70 | 4886.40 2014-01-18 19:15:00 | 4890.14 | 4890.14 | 4890.14 | 4890.14 | 9.24 | 45184.89 | 4890.14 2014-01-18 19:16:00 | . | . | . | . | . | . | . 2014-01-18 19:17:00 | 4889.63 | 4892.98 | 4889.63 | 4892.98 | 8.74 | 42747.29 | 4890.43 2014-01-18 19:18:00 | 4892.97 | 4893.00 | 4892.97 | 4893.00 | 0.89 | 4354.75 | 4892.98 2014-01-18 19:19:00 | 4893.00 | 4893.00 | 4892.60 | 4892.60 | 1.67 | 8170.93 | 4892.77 2014-01-18 19:20:00 | 4892.60 | 4893.00 | 4892.60 | 4893.00 | 1.33 | 6502.78 | 4892.98 2014-01-18 19:21:00 | 4893.00 | 4893.00 | 4893.00 | 4893.00 | 0.22 | 1076.46 | 4893.00 2014-01-18 19:22:00 | 4892.99 | 4892.99 | 4887.22 | 4890.47 | 12.04 | 58853.19 | 4889.76 2014-01-18 19:23:00 | 4885.85 | 4891.18 | 4885.85 | 4891.18 | 8.93 | 43677.01 | 4891.04 2014-01-18 19:24:00 | . | . | . | . | . | . | . 2014-01-18 19:25:00 | 4887.29 | 4892.37 | 4886.25 | 4889.85 | 5.09 | 24864.32 | 4888.78 2014-01-18 19:26:00 | 4889.86 | 4892.98 | 4889.86 | 4890.22 | 4.92 | 24072.39 | 4892.76 2014-01-18 19:27:00 | 4890.22 | 4890.22 | 4890.22 | 4890.22 | 0.08 | 391.22 | 4890.22 2014-01-18 19:28:00 | 4890.22 | 4893.00 | 4886.33 | 4893.00 | 6.60 | 32259.31 | 4888.52 2014-01-18 19:29:00 | 4892.41 | 4892.41 | 4886.16 | 4886.16 | 23.65 | 115618.93 | 4888.75 2014-01-18 19:30:00 | 4890.23 | 4890.23 | 4890.23 | 4890.23 | 1.71 | 8362.29 | 4890.23 2014-01-18 19:31:00 | . | . | . | . | . | . | . 2014-01-18 19:32:00 | 4890.24 | 4893.00 | 4890.23 | 4890.23 | 1.70 | 8330.49 | 4891.66 2014-01-18 19:33:00 | 4885.97 | 4891.67 | 4885.97 | 4889.58 | 1.63 | 7950.45 | 4886.57 2014-01-18 19:34:00 | 4891.49 | 4891.49 | 4890.65 | 4890.65 | 9.03 | 44184.79 | 4891.49 2014-01-18 19:35:00 | 4891.65 | 4891.65 | 4891.65 | 4891.65 | 0.12 | 587.00 | 4891.65 2014-01-18 19:36:00 | 4892.85 | 4892.90 | 4886.59 | 4892.90 | 21.02 | 102724.56 | 4887.46 2014-01-18 19:37:00 | 4892.30 | 4892.30 | 4891.70 | 4891.70 | 0.77 | 3762.15 | 4892.27 2014-01-18 19:38:00 | 4892.00 | 4892.21 | 4888.57 | 4888.57 | 6.65 | 32552.65 | 4892.19 2014-01-18 19:39:00 | 4891.40 | 4891.40 | 4891.40 | 4891.40 | 0.12 | 586.97 | 4891.40 2014-01-18 19:40:00 | 4892.00 | 4892.97 | 4889.58 | 4892.47 | 7.03 | 34351.56 | 4889.90 2014-01-18 19:41:00 | 4891.24 | 4891.24 | 4891.24 | 4891.24 | 0.73 | 3565.71 | 4891.24 2014-01-18 19:42:00 | 4889.47 | 4889.47 | 4889.47 | 4889.47 | 0.73 | 3564.42 | 4889.47 2014-01-18 19:43:00 | 4892.47 | 4892.64 | 4892.47 | 4892.64 | 2.84 | 13894.70 | 4892.50 2014-01-18 19:44:00 | 4892.64 | 4892.64 | 4890.06 | 4890.06 | 0.38 | 1834.15 | 4891.06 2014-01-18 19:45:00 | 4889.47 | 4889.47 | 4889.25 | 4889.25 | 0.11 | 552.49 | 4889.33 2014-01-18 19:46:00 | 4890.39 | 4893.40 | 4890.39 | 4893.40 | 6.68 | 32674.97 | 4891.46 2014-01-18 19:47:00 | 4893.39 | 4893.39 | 4893.39 | 4893.39 | 0.98 | 4795.52 | 4893.39 2014-01-18 19:48:00 | 4891.55 | 4891.55 | 4891.35 | 4891.35 | 0.29 | 1433.17 | 4891.36 2014-01-18 19:49:00 | 4891.14 | 4891.14 | 4891.14 | 4891.14 | 0.01 | 48.91 | 4891.14 2014-01-18 19:50:00 | 4891.35 | 4894.77 | 4891.35 | 4894.77 | 0.87 | 4277.83 | 4894.55 2014-01-18 19:51:00 | 4892.53 | 4893.98 | 4890.24 | 4893.98 | 1.97 | 9636.31 | 4891.53 2014-01-18 19:52:00 | . | . | . | . | . | . | . 2014-01-18 19:53:00 | 4891.74 | 4894.40 | 4891.06 | 4891.06 | 4.25 | 20777.57 | 4892.29 2014-01-18 19:54:00 | 4891.81 | 4893.89 | 4890.54 | 4893.89 | 9.74 | 47634.27 | 4893.09 2014-01-18 19:55:00 | 4891.05 | 4891.05 | 4891.05 | 4891.05 | 1.05 | 5130.71 | 4891.05 2014-01-18 19:56:00 | 4894.42 | 4896.03 | 4891.83 | 4896.03 | 23.92 | 117046.58 | 4893.05 2014-01-18 19:57:00 | 4897.81 | 4898.00 | 4896.91 | 4898.00 | 0.95 | 4642.51 | 4897.16 2014-01-18 19:58:00 | 4896.42 | 4897.40 | 4895.46 | 4895.46 | 0.15 | 734.44 | 4896.26 2014-01-18 19:59:00 | 4894.26 | 4896.66 | 4894.26 | 4896.66 | 0.72 | 3514.10 | 4894.29 2014-01-18 20:00:00 | 4897.62 | 4897.62 | 4895.35 | 4895.44 | 10.45 | 51164.88 | 4895.69 2014-01-18 20:01:00 | 4898.00 | 4898.00 | 4895.16 | 4896.83 | 3.81 | 18630.67 | 4896.37 2014-01-18 20:02:00 | 4897.72 | 4897.72 | 4895.18 | 4896.88 | 9.81 | 48013.87 | 4896.38 2014-01-18 20:03:00 | . | . | . | . | . | . | . 2014-01-18 20:04:00 | 4896.61 | 4896.61 | 4896.61 | 4896.61 | 0.02 | 97.93 | 4896.61 2014-01-18 20:05:00 | 4896.20 | 4897.44 | 4894.77 | 4896.80 | 10.90 | 53360.93 | 4896.85 2014-01-18 20:06:00 | 4895.00 | 4895.00 | 4895.00 | 4895.00 | 1.00 | 4895.00 | 4895.00 2014-01-18 20:07:00 | 4898.00 | 4898.00 | 4898.00 | 4898.00 | 0.09 | 440.82 | 4898.00 2014-01-18 20:08:00 | 4898.00 | 4899.97 | 4898.00 | 4899.97 | 6.45 | 31592.82 | 4899.63 2014-01-18 20:09:00 | 4899.99 | 4899.99 | 4897.06 | 4897.06 | 1.73 | 8460.15 | 4898.76 2014-01-18 20:10:00 | 4898.20 | 4899.99 | 4895.20 | 4896.00 | 7.37 | 36116.69 | 4897.84 2014-01-18 20:11:00 | . | . | . | . | . | . | . 2014-01-18 20:12:00 | 4899.54 | 4899.54 | 4896.08 | 4896.08 | 35.11 | 171949.62 | 4897.18 2014-01-18 20:13:00 | . | . | . | . | . | . | . 2014-01-18 20:14:00 | 4898.04 | 4899.97 | 4896.08 | 4899.97 | 3.21 | 15694.46 | 4896.87 2014-01-18 20:15:00 | 4898.54 | 4899.46 | 4896.27 | 4897.60 | 15.97 | 78243.04 | 4898.15 2014-01-18 20:16:00 | 4900.00 | 4900.00 | 4900.00 | 4900.00 | 0.48 | 2352.00 | 4900.00 2014-01-18 20:17:00 | 4897.14 | 4900.00 | 4896.08 | 4896.98 | 1.34 | 6557.17 | 4897.06 2014-01-18 20:18:00 | 4900.00 | 4900.00 | 4897.04 | 4897.04 | 0.61 | 2997.02 | 4897.10 2014-01-18 20:19:00 | 4899.67 | 4899.67 | 4899.49 | 4899.67 | 0.71 | 3473.76 | 4899.52 2014-01-18 20:20:00 | 4899.23 | 4899.23 | 4899.23 | 4899.23 | 0.73 | 3561.74 | 4899.23 2014-01-18 20:21:00 | 4899.23 | 4899.23 | 4899.01 | 4899.01 | 2.80 | 13717.27 | 4899.02 2014-01-18 20:22:00 | 4899.01 | 4899.97 | 4899.01 | 4899.97 | 0.21 | 1023.90 | 4899.06 2014-01-18 20:23:00 | 4899.97 | 4899.97 | 4899.97 | 4899.97 | 0.07 | 343.00 | 4899.97 2014-01-18 20:24:00 | 4899.97 | 4900.00 | 4899.04 | 4899.37 | 6.94 | 33990.81 | 4899.93 2014-01-18 20:25:00 | 4899.70 | 4899.70 | 4899.01 | 4899.01 | 6.91 | 33852.57 | 4899.07 2014-01-18 20:26:00 | 4899.61 | 4899.61 | 4899.61 | 4899.61 | 0.61 | 2988.76 | 4899.61 2014-01-18 20:27:00 | . | . | . | . | . | . | . 2014-01-18 20:28:00 | . | . | . | . | . | . | . 2014-01-18 20:29:00 | 4899.61 | 4900.00 | 4899.61 | 4900.00 | 9.76 | 47823.99 | 4900.00 2014-01-18 20:30:00 | 4899.69 | 4899.69 | 4899.69 | 4899.69 | 0.61 | 2988.81 | 4899.69 2014-01-18 20:31:00 | 4899.59 | 4900.00 | 4899.59 | 4900.00 | 1.22 | 5977.75 | 4899.80 2014-01-18 20:32:00 | . | . | . | . | . | . | . 2014-01-18 20:33:00 | . | . | . | . | . | . | . 2014-01-18 20:34:00 | . | . | . | . | . | . | . 2014-01-18 20:35:00 | 4900.00 | 4900.00 | 4900.00 | 4900.00 | 0.07 | 343.00 | 4900.00 2014-01-18 20:36:00 | 4899.01 | 4899.01 | 4899.01 | 4899.01 | 0.39 | 1915.51 | 4899.01 2014-01-18 20:37:00 | 4898.40 | 4898.40 | 4898.40 | 4898.40 | 0.06 | 293.90 | 4898.40 2014-01-18 20:38:00 | 4899.72 | 4899.72 | 4899.72 | 4899.72 | 0.01 | 49.00 | 4899.72 2014-01-18 20:39:00 | 4899.99 | 4899.99 | 4898.19 | 4898.19 | 1.73 | 8460.97 | 4899.23 2014-01-18 20:40:00 | 4897.60 | 4897.60 | 4897.60 | 4897.60 | 0.73 | 3560.56 | 4897.60 2014-01-18 20:41:00 | 4900.00 | 4900.00 | 4900.00 | 4900.00 | 1.02 | 4998.00 | 4900.00 2014-01-18 20:42:00 | 4900.00 | 4900.00 | 4900.00 | 4900.00 | 10.11 | 49548.80 | 4900.00 2014-01-18 20:43:00 | 4900.00 | 4900.00 | 4900.00 | 4900.00 | 0.95 | 4655.00 | 4900.00 2014-01-18 20:44:00 | . | . | . | . | . | . | . 2014-01-18 20:45:00 | . | . | . | . | . | . | . 2014-01-18 20:46:00 | . | . | . | . | . | . | . 2014-01-18 20:47:00 | . | . | . | . | . | . | . 2014-01-18 20:48:00 | . | . | . | . | . | . | . 2014-01-18 20:49:00 | . | . | . | . | . | . | . 2014-01-18 20:50:00 | 4897.59 | 4897.59 | 4896.03 | 4896.03 | 0.07 | 342.75 | 4896.44 2014-01-18 20:51:00 | 4897.03 | 4899.53 | 4897.03 | 4899.53 | 1.79 | 8777.98 | 4898.43 2014-01-18 20:52:00 | 4896.55 | 4898.55 | 4896.55 | 4898.55 | 0.14 | 685.66 | 4897.55 2014-01-18 20:53:00 | 4899.60 | 4899.65 | 4896.55 | 4896.55 | 0.37 | 1812.75 | 4899.31 2014-01-18 20:54:00 | . | . | . | . | . | . | . 2014-01-18 20:55:00 | . | . | . | . | . | . | . 2014-01-18 20:56:00 | . | . | . | . | . | . | . 2014-01-18 20:57:00 | 4898.55 | 4900.00 | 4896.94 | 4898.29 | 5.09 | 24949.96 | 4898.87 2014-01-18 20:58:00 | . | . | . | . | . | . | . 2014-01-18 20:59:00 | 4896.87 | 4899.59 | 4896.68 | 4897.46 | 23.90 | 117038.27 | 4897.82 2014-01-18 21:00:00 | . | . | . | . | . | . | . 2014-01-18 21:01:00 | . | . | . | . | . | . | . 2014-01-18 21:02:00 | 4896.84 | 4898.39 | 4896.84 | 4898.39 | 0.60 | 2923.84 | 4897.56 2014-01-18 21:03:00 | 4898.96 | 4899.77 | 4897.80 | 4899.76 | 10.77 | 52744.21 | 4899.15 2014-01-18 21:04:00 | 4899.79 | 4899.79 | 4898.19 | 4898.19 | 0.74 | 3611.13 | 4899.77 2014-01-18 21:05:00 | 4896.59 | 4896.59 | 4896.59 | 4896.59 | 0.68 | 3329.68 | 4896.59 2014-01-18 21:06:00 | 4896.56 | 4896.56 | 4896.45 | 4896.45 | 1.93 | 9450.36 | 4896.56 2014-01-18 21:07:00 | 4895.71 | 4899.94 | 4894.88 | 4899.18 | 8.39 | 41076.22 | 4897.02 2014-01-18 21:08:00 | 4899.95 | 4899.99 | 4899.95 | 4899.99 | 0.05 | 245.00 | 4899.97 2014-01-18 21:09:00 | 4897.06 | 4899.25 | 4895.00 | 4895.06 | 18.23 | 89278.27 | 4897.06 2014-01-18 21:10:00 | 4896.24 | 4899.26 | 4895.48 | 4899.26 | 0.40 | 1953.76 | 4896.64 2014-01-18 21:11:00 | 4897.39 | 4899.92 | 4894.98 | 4895.37 | 16.61 | 81329.83 | 4897.03 2014-01-18 21:12:00 | 4895.07 | 4899.68 | 4894.92 | 4896.29 | 16.02 | 78418.92 | 4896.59 2014-01-18 21:13:00 | 4897.43 | 4898.13 | 4895.80 | 4898.13 | 9.98 | 48858.12 | 4898.06 2014-01-18 21:14:00 | 4898.10 | 4920.00 | 4896.36 | 4903.70 | 52.52 | 258027.20 | 4913.31 2014-01-18 21:15:00 | 4903.70 | 4920.10 | 4903.70 | 4920.00 | 23.57 | 115881.62 | 4915.65 2014-01-18 21:16:00 | 4909.38 | 4916.77 | 4909.38 | 4914.48 | 5.08 | 24926.63 | 4910.68 2014-01-18 21:17:00 | 4911.46 | 4911.46 | 4904.35 | 4904.35 | 9.14 | 44811.26 | 4904.37 2014-01-18 21:18:00 | 4910.18 | 4918.05 | 4909.81 | 4918.05 | 0.69 | 3393.13 | 4910.46 2014-01-18 21:19:00 | 4907.86 | 4919.89 | 4907.86 | 4919.89 | 9.64 | 47316.96 | 4908.91 2014-01-18 21:20:00 | 4910.00 | 4920.41 | 4910.00 | 4915.04 | 6.03 | 29637.94 | 4915.08 2014-01-18 21:21:00 | 4907.55 | 4921.68 | 4907.18 | 4915.27 | 14.76 | 72535.34 | 4915.98 2014-01-18 21:22:00 | 4914.06 | 4914.06 | 4914.06 | 4914.06 | 8.00 | 39312.48 | 4914.06 2014-01-18 21:23:00 | 4914.97 | 4920.16 | 4914.97 | 4918.02 | 5.95 | 29223.71 | 4915.68 2014-01-18 21:24:00 | 4915.04 | 4916.73 | 4900.95 | 4912.28 | 17.51 | 85979.64 | 4909.76 2014-01-18 21:25:00 | 4910.05 | 4913.59 | 4910.00 | 4913.59 | 4.19 | 20561.79 | 4910.86 2014-01-18 21:26:00 | 4914.66 | 4914.66 | 4911.13 | 4911.13 | 0.30 | 1469.18 | 4913.64 2014-01-18 21:27:00 | 4914.81 | 4914.81 | 4914.81 | 4914.81 | 8.71 | 42808.00 | 4914.81 2014-01-18 21:28:00 | 4911.03 | 4913.61 | 4910.40 | 4913.01 | 12.38 | 60791.17 | 4911.62 2014-01-18 21:29:00 | 4912.00 | 4912.00 | 4908.00 | 4908.00 | 2.77 | 13591.26 | 4911.91 2014-01-18 21:30:00 | 4902.00 | 4912.97 | 4902.00 | 4912.97 | 4.87 | 23888.24 | 4907.20 2014-01-18 21:31:00 | 4913.21 | 4914.94 | 4902.00 | 4903.23 | 14.06 | 69111.05 | 4914.74 2014-01-18 21:32:00 | 4909.58 | 4909.58 | 4909.58 | 4909.58 | 6.76 | 33178.94 | 4909.58 2014-01-18 21:33:00 | 4906.24 | 4909.57 | 4902.45 | 4905.74 | 6.82 | 33441.83 | 4905.65 2014-01-18 21:34:00 | . | . | . | . | . | . | . 2014-01-18 21:35:00 | 4908.00 | 4908.23 | 4908.00 | 4908.23 | 3.30 | 16181.82 | 4908.04 2014-01-18 21:36:00 | 4906.01 | 4910.00 | 4902.07 | 4907.23 | 8.99 | 44121.88 | 4905.70 2014-01-18 21:37:00 | 4907.57 | 4909.64 | 4906.27 | 4907.58 | 12.08 | 59262.00 | 4907.83 2014-01-18 21:38:00 | 4907.03 | 4907.03 | 4904.89 | 4904.89 | 11.60 | 56888.98 | 4905.49 2014-01-18 21:39:00 | 4905.04 | 4905.04 | 4905.04 | 4905.04 | 0.02 | 98.10 | 4905.04 2014-01-18 21:40:00 | 4906.84 | 4908.00 | 4906.84 | 4908.00 | 1.34 | 6561.29 | 4907.47 2014-01-18 21:41:00 | 4908.00 | 4908.00 | 4908.00 | 4908.00 | 0.08 | 392.64 | 4908.00 2014-01-18 21:42:00 | . | . | . | . | . | . | . 2014-01-18 21:43:00 | 4907.00 | 4907.92 | 4902.67 | 4905.03 | 7.06 | 34613.72 | 4904.18 2014-01-18 21:44:00 | 4905.07 | 4905.07 | 4905.07 | 4905.07 | 0.35 | 1716.77 | 4905.07 2014-01-18 21:45:00 | 4906.55 | 4906.55 | 4902.13 | 4905.00 | 5.53 | 27137.34 | 4904.63 2014-01-18 21:46:00 | 4905.00 | 4908.49 | 4903.49 | 4908.49 | 12.19 | 59805.78 | 4906.13 2014-01-18 21:47:00 | 4907.15 | 4907.15 | 4907.15 | 4907.15 | 5.10 | 25026.47 | 4907.15 2014-01-18 21:48:00 | 4906.20 | 4908.56 | 4905.00 | 4905.07 | 6.90 | 33841.49 | 4905.99 2014-01-18 21:49:00 | 4908.53 | 4909.81 | 4907.36 | 4909.81 | 11.51 | 56496.13 | 4909.72 2014-01-18 21:50:00 | 4910.00 | 4910.03 | 4910.00 | 4910.00 | 4.77 | 23420.72 | 4910.00 2014-01-18 21:51:00 | 4912.45 | 4912.45 | 4906.69 | 4911.55 | 7.26 | 35645.24 | 4911.84 2014-01-18 21:52:00 | 4907.30 | 4910.96 | 4907.30 | 4909.50 | 0.40 | 1958.53 | 4908.60 2014-01-18 21:53:00 | 4906.40 | 4906.40 | 4906.40 | 4906.40 | 0.73 | 3566.95 | 4906.40 2014-01-18 21:54:00 | 4908.39 | 4909.37 | 4906.05 | 4906.05 | 22.64 | 111136.02 | 4908.18 2014-01-18 21:55:00 | 4908.14 | 4908.14 | 4908.14 | 4908.14 | 0.04 | 191.42 | 4908.14 2014-01-18 21:56:00 | 4909.60 | 4909.60 | 4906.34 | 4906.34 | 29.38 | 144222.14 | 4908.19 2014-01-18 21:57:00 | . | . | . | . | . | . | . 2014-01-18 21:58:00 | 4908.12 | 4908.68 | 4906.18 | 4908.22 | 3.73 | 18285.09 | 4907.43 2014-01-18 21:59:00 | 4908.28 | 4909.37 | 4906.67 | 4908.24 | 16.97 | 83293.23 | 4908.26 2014-01-18 22:00:00 | 4908.60 | 4909.00 | 4908.60 | 4909.00 | 1.06 | 5188.52 | 4908.72 2014-01-18 22:01:00 | 4907.30 | 4919.81 | 4906.80 | 4919.01 | 17.80 | 87449.24 | 4913.98 2014-01-18 22:02:00 | 4916.71 | 4920.00 | 4916.69 | 4918.60 | 12.14 | 59722.40 | 4919.07 2014-01-18 22:03:00 | 4918.07 | 4919.43 | 4915.09 | 4915.09 | 12.59 | 61896.71 | 4917.90 2014-01-18 22:04:00 | 4913.40 | 4918.42 | 4909.45 | 4918.42 | 16.32 | 80261.27 | 4917.37 2014-01-18 22:05:00 | . | . | . | . | . | . | . 2014-01-18 22:06:00 | 4919.99 | 4927.00 | 4907.68 | 4923.60 | 12.36 | 60808.34 | 4920.96 2014-01-18 22:07:00 | 4919.54 | 4919.54 | 4910.28 | 4910.94 | 18.75 | 92164.16 | 4916.47 2014-01-18 22:08:00 | 4916.02 | 4926.35 | 4916.02 | 4917.92 | 6.83 | 33621.31 | 4922.59 2014-01-18 22:09:00 | 4920.72 | 4921.34 | 4915.33 | 4920.98 | 0.48 | 2366.78 | 4920.55 2014-01-18 22:10:00 | 4918.12 | 4918.12 | 4918.12 | 4918.12 | 9.98 | 49082.84 | 4918.12 2014-01-18 22:11:00 | 4915.52 | 4921.75 | 4914.62 | 4918.48 | 10.36 | 50937.02 | 4918.60 2014-01-18 22:12:00 | 4917.85 | 4918.22 | 4911.00 | 4911.00 | 6.09 | 29923.09 | 4916.71 2014-01-18 22:13:00 | 4910.53 | 4920.88 | 4910.53 | 4913.26 | 12.03 | 59123.15 | 4915.46 2014-01-18 22:14:00 | 4912.78 | 4912.78 | 4912.78 | 4912.78 | 4.92 | 24175.79 | 4912.78 2014-01-18 22:15:00 | 4911.91 | 4918.95 | 4901.00 | 4902.84 | 20.38 | 100012.73 | 4906.67 2014-01-18 22:16:00 | 4919.25 | 4919.25 | 4904.12 | 4914.50 | 5.95 | 29195.94 | 4910.18 2014-01-18 22:17:00 | 4906.26 | 4911.92 | 4904.29 | 4910.79 | 5.31 | 26076.73 | 4909.02 2014-01-18 22:18:00 | 4901.12 | 4909.77 | 4901.12 | 4908.00 | 21.75 | 106692.55 | 4906.08 2014-01-18 22:19:00 | 4907.10 | 4907.10 | 4901.00 | 4903.19 | 10.97 | 53798.14 | 4903.67 2014-01-18 22:20:00 | 4903.16 | 4903.90 | 4903.16 | 4903.90 | 0.04 | 196.15 | 4903.72 2014-01-18 22:21:00 | . | . | . | . | . | . | . 2014-01-18 22:22:00 | . | . | . | . | . | . | . 2014-01-18 22:23:00 | . | . | . | . | . | . | . 2014-01-18 22:24:00 | . | . | . | . | . | . | . 2014-01-18 22:25:00 | 4903.85 | 4903.86 | 4901.49 | 4901.49 | 0.16 | 784.59 | 4903.71 2014-01-18 22:26:00 | 4901.49 | 4901.49 | 4901.00 | 4901.00 | 0.45 | 2205.65 | 4901.45 2014-01-18 22:27:00 | 4903.86 | 4903.89 | 4901.00 | 4901.00 | 5.64 | 27671.17 | 4903.63 2014-01-18 22:28:00 | 4900.90 | 4901.00 | 4900.90 | 4901.00 | 0.13 | 637.13 | 4900.99 2014-01-18 22:29:00 | 4901.00 | 4901.00 | 4901.00 | 4901.00 | 0.05 | 245.05 | 4901.00 2014-01-18 22:30:00 | 4901.00 | 4904.43 | 4901.00 | 4904.43 | 1.77 | 8670.36 | 4901.28 2014-01-18 22:31:00 | . | . | . | . | . | . | . 2014-01-18 22:32:00 | 4903.55 | 4904.33 | 4901.28 | 4902.60 | 8.07 | 39573.94 | 4902.62 2014-01-18 22:33:00 | 4903.85 | 4903.85 | 4900.40 | 4900.40 | 15.63 | 76611.92 | 4902.54 2014-01-18 22:34:00 | 4901.73 | 4904.49 | 4901.73 | 4904.49 | 1.44 | 7062.02 | 4904.18 2014-01-18 22:35:00 | 4904.49 | 4904.49 | 4903.16 | 4903.16 | 18.88 | 92582.77 | 4903.23 2014-01-18 22:36:00 | 4904.49 | 4905.49 | 4901.00 | 4901.00 | 23.82 | 116748.12 | 4901.26 2014-01-18 22:37:00 | 4903.13 | 4903.13 | 4903.13 | 4903.13 | 0.08 | 392.25 | 4903.13 2014-01-18 22:38:00 | 4903.13 | 4903.14 | 4895.00 | 4903.14 | 1.10 | 5370.08 | 4899.71 2014-01-18 22:39:00 | 4902.32 | 4905.57 | 4901.16 | 4904.00 | 9.42 | 46189.95 | 4901.83 2014-01-18 22:40:00 | 4904.00 | 4905.57 | 4903.76 | 4905.57 | 0.07 | 343.36 | 4905.09 2014-01-18 22:41:00 | 4903.93 | 4905.57 | 4903.93 | 4905.57 | 2.48 | 12143.64 | 4904.54 2014-01-18 22:42:00 | 4905.57 | 4906.00 | 4905.37 | 4906.00 | 4.62 | 22673.62 | 4905.59 2014-01-18 22:43:00 | . | . | . | . | . | . | . 2014-01-18 22:44:00 | . | . | . | . | . | . | . 2014-01-18 22:45:00 | 4905.20 | 4905.20 | 4901.91 | 4904.49 | 1.65 | 8077.42 | 4904.33 2014-01-18 22:46:00 | 4902.67 | 4905.96 | 4901.30 | 4902.12 | 17.44 | 85516.17 | 4902.89 2014-01-18 22:47:00 | 4902.86 | 4905.99 | 4901.33 | 4905.99 | 7.47 | 36614.56 | 4904.17 2014-01-18 22:48:00 | 4905.00 | 4905.63 | 4901.99 | 4901.99 | 3.83 | 18783.09 | 4904.20 2014-01-18 22:49:00 | 4901.69 | 4905.99 | 4901.39 | 4905.99 | 8.41 | 41239.81 | 4901.91 2014-01-18 22:50:00 | 4905.99 | 4905.99 | 4902.54 | 4902.75 | 24.00 | 117677.98 | 4902.84 2014-01-18 22:51:00 | 4901.20 | 4903.28 | 4899.85 | 4902.46 | 4.26 | 20871.96 | 4900.67 2014-01-18 22:52:00 | 4897.36 | 4902.42 | 4897.23 | 4898.98 | 11.00 | 53883.47 | 4898.94 2014-01-18 22:53:00 | 4899.74 | 4903.82 | 4897.24 | 4902.00 | 13.05 | 63968.99 | 4900.34 2014-01-18 22:54:00 | 4905.63 | 4905.99 | 4903.60 | 4904.55 | 2.14 | 10506.13 | 4904.82 2014-01-18 22:55:00 | . | . | . | . | . | . | . 2014-01-18 22:56:00 | 4904.00 | 4904.00 | 4903.40 | 4904.00 | 1.69 | 8302.04 | 4903.74 2014-01-18 22:57:00 | 4904.00 | 4905.99 | 4904.00 | 4905.99 | 2.81 | 13756.12 | 4904.14 2014-01-18 22:58:00 | 4902.90 | 4902.90 | 4899.60 | 4899.85 | 2.45 | 12026.93 | 4900.95 2014-01-18 22:59:00 | 4904.68 | 4904.68 | 4904.68 | 4904.68 | 1.21 | 5934.66 | 4904.68 2014-01-18 23:00:00 | 4903.32 | 4903.32 | 4899.59 | 4899.88 | 5.22 | 25563.98 | 4901.07 2014-01-18 23:01:00 | 4899.96 | 4903.65 | 4895.00 | 4895.00 | 12.11 | 59332.13 | 4900.24 2014-01-18 23:02:00 | 4894.84 | 4898.58 | 4893.92 | 4895.62 | 2.90 | 14204.78 | 4896.51 2014-01-18 23:03:00 | 4896.15 | 4900.12 | 4894.87 | 4899.69 | 5.80 | 28399.21 | 4898.95 2014-01-18 23:04:00 | 4898.54 | 4902.77 | 4898.38 | 4902.75 | 2.47 | 12079.96 | 4900.59 2014-01-18 23:05:00 | 4903.11 | 4904.65 | 4899.31 | 4899.31 | 17.43 | 85478.05 | 4902.67 2014-01-18 23:06:00 | 4899.15 | 4899.30 | 4896.20 | 4899.15 | 18.71 | 91626.11 | 4897.96 2014-01-18 23:07:00 | 4899.97 | 4899.97 | 4896.59 | 4899.01 | 3.14 | 15382.73 | 4898.96 2014-01-18 23:08:00 | 4896.83 | 4900.00 | 4896.05 | 4898.09 | 18.66 | 91387.80 | 4898.31 2014-01-18 23:09:00 | 4899.66 | 4899.81 | 4896.06 | 4899.60 | 19.46 | 95333.87 | 4898.97 2014-01-18 23:10:00 | 4898.31 | 4898.55 | 4898.31 | 4898.55 | 0.25 | 1239.33 | 4898.52 2014-01-18 23:11:00 | 4900.00 | 4904.68 | 4896.27 | 4904.68 | 13.02 | 63757.00 | 4896.47 2014-01-18 23:12:00 | 4901.26 | 4904.67 | 4898.33 | 4898.33 | 11.03 | 54063.43 | 4901.49 2014-01-18 23:13:00 | 4902.03 | 4904.67 | 4902.03 | 4904.65 | 2.92 | 14321.44 | 4904.60 2014-01-18 23:14:00 | 4902.51 | 4904.66 | 4896.92 | 4904.66 | 21.71 | 106411.17 | 4901.48 2014-01-18 23:15:00 | 4904.66 | 4904.66 | 4897.63 | 4897.63 | 4.20 | 20602.87 | 4900.78 2014-01-18 23:16:00 | 4904.65 | 4904.65 | 4896.82 | 4897.64 | 19.75 | 96731.52 | 4897.80 2014-01-18 23:17:00 | 4904.65 | 4904.65 | 4902.55 | 4902.55 | 7.45 | 36524.75 | 4902.65 2014-01-18 23:18:00 | 4900.00 | 4904.63 | 4898.75 | 4900.03 | 13.82 | 67757.12 | 4901.41 2014-01-18 23:19:00 | 4903.26 | 4903.26 | 4900.00 | 4900.00 | 15.22 | 74627.23 | 4903.23 2014-01-18 23:20:00 | 4899.86 | 4904.00 | 4896.63 | 4901.00 | 9.71 | 47562.08 | 4900.78 2014-01-18 23:21:00 | 4896.53 | 4903.14 | 4896.53 | 4903.14 | 18.43 | 90336.54 | 4901.07 2014-01-18 23:22:00 | 4899.11 | 4901.88 | 4896.67 | 4896.67 | 20.29 | 99448.06 | 4900.37 2014-01-18 23:23:00 | 4896.06 | 4896.06 | 4892.16 | 4892.16 | 1.20 | 5862.78 | 4893.81 2014-01-18 23:24:00 | 4895.27 | 4900.99 | 4891.00 | 4892.38 | 1.75 | 8561.55 | 4892.31 2014-01-18 23:25:00 | 4892.38 | 4892.38 | 4892.38 | 4892.38 | 0.50 | 2446.19 | 4892.38 2014-01-18 23:26:00 | 4892.82 | 4894.18 | 4890.96 | 4893.66 | 18.59 | 90966.55 | 4892.78 2014-01-18 23:27:00 | 4894.21 | 4894.81 | 4890.00 | 4890.00 | 13.10 | 64113.49 | 4894.53 2014-01-18 23:28:00 | 4894.65 | 4895.99 | 4890.59 | 4895.99 | 8.33 | 40765.24 | 4891.44 2014-01-18 23:29:00 | . | . | . | . | . | . | . 2014-01-18 23:30:00 | 4891.01 | 4895.32 | 4891.00 | 4891.65 | 17.80 | 87080.61 | 4892.99 2014-01-18 23:31:00 | . | . | . | . | . | . | . 2014-01-18 23:32:00 | . | . | . | . | . | . | . 2014-01-18 23:33:00 | 4895.63 | 4895.63 | 4889.46 | 4889.46 | 10.18 | 49780.27 | 4891.45 2014-01-18 23:34:00 | 4889.27 | 4890.00 | 4889.27 | 4890.00 | 2.05 | 9999.80 | 4889.88 2014-01-18 23:35:00 | . | . | . | . | . | . | . 2014-01-18 23:36:00 | 4889.99 | 4889.99 | 4889.25 | 4889.25 | 3.03 | 14797.09 | 4889.98 2014-01-18 23:37:00 | 4888.00 | 4888.00 | 4880.00 | 4886.33 | 5.50 | 26847.11 | 4881.29 2014-01-18 23:38:00 | 4886.33 | 4888.00 | 4886.33 | 4888.00 | 7.40 | 36173.62 | 4887.01 2014-01-18 23:39:00 | 4884.09 | 4884.09 | 4884.09 | 4884.09 | 0.06 | 293.05 | 4884.09 2014-01-18 23:40:00 | 4888.00 | 4888.00 | 4888.00 | 4888.00 | 0.61 | 2971.90 | 4888.00 2014-01-18 23:41:00 | 4889.07 | 4895.19 | 4889.06 | 4889.06 | 12.23 | 59816.82 | 4891.79 2014-01-18 23:42:00 | 4884.11 | 4893.41 | 4884.10 | 4884.10 | 1.12 | 5468.10 | 4886.60 2014-01-18 23:43:00 | 4882.63 | 4889.99 | 4879.59 | 4889.99 | 20.23 | 98832.39 | 4885.92 2014-01-18 23:44:00 | 4889.99 | 4890.16 | 4889.99 | 4890.16 | 17.66 | 86378.45 | 4890.08 2014-01-18 23:45:00 | 4890.59 | 4891.44 | 4883.57 | 4890.12 | 14.47 | 70738.40 | 4888.29 2014-01-18 23:46:00 | 4888.47 | 4888.47 | 4888.47 | 4888.47 | 0.10 | 488.85 | 4888.47 2014-01-18 23:47:00 | 4884.95 | 4896.95 | 4880.96 | 4896.95 | 10.40 | 50826.60 | 4888.11 2014-01-18 23:48:00 | 4896.95 | 4901.00 | 4888.00 | 4901.00 | 7.42 | 36349.48 | 4898.85 2014-01-18 23:49:00 | 4891.83 | 4899.64 | 4889.30 | 4889.30 | 25.54 | 124957.88 | 4892.25 2014-01-18 23:50:00 | . | . | . | . | . | . | . 2014-01-18 23:51:00 | 4890.99 | 4891.00 | 4890.99 | 4891.00 | 0.08 | 391.28 | 4891.00 2014-01-18 23:52:00 | 4899.51 | 4899.54 | 4892.66 | 4897.68 | 16.46 | 80562.80 | 4895.05 2014-01-18 23:53:00 | 4896.64 | 4897.79 | 4893.79 | 4893.79 | 7.47 | 36587.74 | 4895.99 2014-01-18 23:54:00 | . | . | . | . | . | . | . 2014-01-18 23:55:00 | 4894.40 | 4897.83 | 4894.40 | 4897.83 | 0.93 | 4547.49 | 4895.04 2014-01-18 23:56:00 | . | . | . | . | . | . | . 2014-01-18 23:57:00 | . | . | . | . | . | . | . 2014-01-18 23:58:00 | 4897.83 | 4902.30 | 4897.00 | 4897.00 | 8.79 | 43084.52 | 4899.87 2014-01-18 23:59:00 | 4904.75 | 4904.75 | 4904.75 | 4904.75 | 6.80 | 33332.68 | 4904.75 2014-01-19 00:00:00 | 4904.75 | 4904.75 | 4893.51 | 4894.85 | 28.07 | 137498.62 | 4898.77 2014-01-19 00:01:00 | 4893.72 | 4905.00 | 4893.54 | 4903.00 | 15.65 | 76649.43 | 4898.35 2014-01-19 00:02:00 | 4903.00 | 4903.00 | 4902.54 | 4902.54 | 6.98 | 34220.59 | 4902.66 2014-01-19 00:03:00 | 4901.68 | 4904.00 | 4895.14 | 4900.10 | 27.52 | 134794.67 | 4898.77 2014-01-19 00:04:00 | 4900.47 | 4903.52 | 4896.60 | 4899.68 | 21.90 | 107297.68 | 4899.66 2014-01-19 00:05:00 | 4901.59 | 4905.69 | 4899.12 | 4905.69 | 49.05 | 240466.40 | 4902.47 2014-01-19 00:06:00 | 4908.00 | 4908.00 | 4900.56 | 4900.56 | 10.82 | 53045.47 | 4904.35 2014-01-19 00:07:00 | 4904.92 | 4904.93 | 4900.77 | 4900.77 | 30.77 | 150849.42 | 4903.12 2014-01-19 00:08:00 | 4904.14 | 4904.14 | 4900.19 | 4902.62 | 23.09 | 113170.18 | 4902.33 2014-01-19 00:09:00 | 4902.90 | 4904.91 | 4901.26 | 4901.26 | 10.55 | 51727.47 | 4903.54 2014-01-19 00:10:00 | 4901.86 | 4904.99 | 4901.86 | 4903.99 | 41.47 | 203309.98 | 4903.05 2014-01-19 00:11:00 | 4904.99 | 4907.97 | 4902.36 | 4905.95 | 26.87 | 131762.79 | 4903.90 2014-01-19 00:12:00 | 4905.10 | 4908.00 | 4902.89 | 4904.35 | 15.27 | 74880.94 | 4905.40 2014-01-19 00:13:00 | 4907.40 | 4910.00 | 4903.04 | 4909.99 | 41.77 | 204964.09 | 4906.62 2014-01-19 00:14:00 | 4910.00 | 4911.00 | 4902.43 | 4910.59 | 43.24 | 212235.94 | 4908.78 2014-01-19 00:15:00 | 4910.99 | 4911.00 | 4905.68 | 4911.00 | 8.51 | 41759.22 | 4909.38 2014-01-19 00:16:00 | 4911.00 | 4916.33 | 4911.00 | 4916.33 | 2.49 | 12214.06 | 4913.14 2014-01-19 00:17:00 | 4916.33 | 4917.72 | 4909.17 | 4909.17 | 6.01 | 29517.76 | 4913.08 2014-01-19 00:18:00 | 4913.99 | 4917.68 | 4909.26 | 4917.68 | 31.62 | 155318.08 | 4912.49 2014-01-19 00:19:00 | 4917.53 | 4919.00 | 4917.53 | 4919.00 | 6.57 | 32309.35 | 4917.71 2014-01-19 00:20:00 | 4918.38 | 4918.38 | 4911.01 | 4914.19 | 37.50 | 184263.44 | 4913.56 2014-01-19 00:21:00 | 4914.34 | 4917.00 | 4911.03 | 4911.96 | 30.87 | 151691.08 | 4913.87 2014-01-19 00:22:00 | 4914.61 | 4920.00 | 4911.05 | 4912.01 | 51.22 | 251765.48 | 4915.18 2014-01-19 00:23:00 | 4919.50 | 4919.84 | 4913.00 | 4913.60 | 17.98 | 88388.59 | 4917.03 2014-01-19 00:24:00 | 4915.99 | 4923.00 | 4913.60 | 4917.48 | 14.89 | 73199.32 | 4917.66 2014-01-19 00:25:00 | 4915.99 | 4920.00 | 4915.99 | 4917.42 | 2.70 | 13261.95 | 4919.12 2014-01-19 00:26:00 | 4917.42 | 4920.00 | 4915.37 | 4916.00 | 31.20 | 153465.88 | 4918.31 2014-01-19 00:27:00 | 4916.00 | 4916.00 | 4913.00 | 4914.04 | 6.07 | 29810.28 | 4913.51 2014-01-19 00:28:00 | 4915.97 | 4916.95 | 4911.02 | 4911.02 | 19.40 | 95352.16 | 4915.06 2014-01-19 00:29:00 | 4911.02 | 4911.02 | 4910.00 | 4910.00 | 12.75 | 62619.25 | 4910.93 2014-01-19 00:30:00 | 4910.00 | 4910.00 | 4908.99 | 4909.00 | 1.26 | 6165.77 | 4909.05 2014-01-19 00:31:00 | 4909.00 | 4909.00 | 4908.99 | 4908.99 | 0.23 | 1124.16 | 4909.00 2014-01-19 00:32:00 | 4904.90 | 4909.00 | 4903.67 | 4909.00 | 6.29 | 30871.72 | 4904.94 2014-01-19 00:33:00 | 4908.43 | 4909.00 | 4908.43 | 4909.00 | 0.66 | 3244.80 | 4908.93 2014-01-19 00:34:00 | 4909.00 | 4909.99 | 4908.43 | 4908.43 | 1.45 | 7104.25 | 4909.64 2014-01-19 00:35:00 | 4908.43 | 4908.43 | 4906.15 | 4906.15 | 1.54 | 7576.61 | 4907.13 2014-01-19 00:36:00 | 4902.68 | 4908.26 | 4902.68 | 4907.05 | 22.71 | 111415.74 | 4906.67 2014-01-19 00:37:00 | 4904.75 | 4906.64 | 4902.85 | 4906.00 | 24.92 | 122232.42 | 4905.58 2014-01-19 00:38:00 | . | . | . | . | . | . | . 2014-01-19 00:39:00 | 4906.03 | 4908.65 | 4905.22 | 4908.65 | 4.37 | 21459.60 | 4906.17 2014-01-19 00:40:00 | 4907.96 | 4910.73 | 4902.03 | 4902.03 | 53.14 | 260723.92 | 4906.08 2014-01-19 00:41:00 | 4902.00 | 4903.01 | 4902.00 | 4902.00 | 4.17 | 20437.61 | 4902.28 2014-01-19 00:42:00 | 4901.89 | 4902.00 | 4899.90 | 4902.00 | 20.04 | 98202.81 | 4900.34 2014-01-19 00:43:00 | 4901.99 | 4901.99 | 4899.10 | 4901.99 | 0.54 | 2651.89 | 4901.83 2014-01-19 00:44:00 | 4901.99 | 4902.00 | 4900.04 | 4902.00 | 6.22 | 30480.31 | 4901.95 2014-01-19 00:45:00 | 4900.04 | 4902.00 | 4900.04 | 4902.00 | 1.84 | 9009.68 | 4901.89 2014-01-19 00:46:00 | 4902.00 | 4902.00 | 4900.10 | 4902.00 | 3.97 | 19455.95 | 4901.98 2014-01-19 00:47:00 | 4902.00 | 4902.00 | 4900.10 | 4900.10 | 3.73 | 18272.80 | 4901.50 2014-01-19 00:48:00 | 4900.20 | 4901.97 | 4900.00 | 4901.97 | 1.14 | 5571.41 | 4900.09 2014-01-19 00:49:00 | . | . | . | . | . | . | . 2014-01-19 00:50:00 | 4900.03 | 4900.03 | 4900.00 | 4900.00 | 4.69 | 22971.24 | 4900.01 2014-01-19 00:51:00 | 4900.00 | 4900.00 | 4900.00 | 4900.00 | 0.10 | 490.00 | 4900.00 2014-01-19 00:52:00 | 4902.00 | 4902.00 | 4902.00 | 4902.00 | 0.34 | 1666.68 | 4902.00 2014-01-19 00:53:00 | 4902.00 | 4902.00 | 4902.00 | 4902.00 | 1.72 | 8416.73 | 4902.00 2014-01-19 00:54:00 | 4903.00 | 4903.00 | 4903.00 | 4903.00 | 3.64 | 17846.92 | 4903.00 2014-01-19 00:55:00 | 4902.96 | 4903.51 | 4900.18 | 4900.18 | 22.78 | 111705.65 | 4902.81 2014-01-19 00:56:00 | 4904.03 | 4904.03 | 4900.03 | 4901.76 | 9.42 | 46160.20 | 4901.79 2014-01-19 00:57:00 | 4902.90 | 4903.50 | 4900.00 | 4900.00 | 1.84 | 8996.38 | 4902.66 2014-01-19 00:58:00 | 4900.00 | 4900.01 | 4900.00 | 4900.01 | 0.95 | 4655.01 | 4900.01 2014-01-19 00:59:00 | 4901.00 | 4901.00 | 4901.00 | 4901.00 | 0.05 | 245.05 | 4901.00 2014-01-19 01:00:00 | 4901.79 | 4901.79 | 4901.79 | 4901.79 | 0.73 | 3568.50 | 4901.79 2014-01-19 01:01:00 | . | . | . | . | . | . | . 2014-01-19 01:02:00 | 4901.94 | 4910.00 | 4900.00 | 4900.00 | 3.10 | 15216.93 | 4908.69 2014-01-19 01:03:00 | 4900.72 | 4908.62 | 4900.65 | 4900.94 | 26.05 | 127718.68 | 4903.02 2014-01-19 01:04:00 | 4908.11 | 4909.00 | 4900.87 | 4901.01 | 57.92 | 284148.99 | 4905.72 2014-01-19 01:05:00 | 4903.74 | 4908.85 | 4901.36 | 4901.36 | 53.71 | 263435.49 | 4904.41 2014-01-19 01:06:00 | 4907.14 | 4907.80 | 4901.79 | 4901.79 | 9.40 | 46082.21 | 4904.97 2014-01-19 01:07:00 | 4901.41 | 4906.12 | 4901.04 | 4905.11 | 13.59 | 66645.40 | 4902.56 2014-01-19 01:08:00 | 4901.04 | 4906.30 | 4901.04 | 4902.00 | 31.79 | 155919.99 | 4904.69 2014-01-19 01:09:00 | 4903.25 | 4906.78 | 4903.25 | 4906.33 | 39.77 | 195075.25 | 4905.70 2014-01-19 01:10:00 | 4903.47 | 4906.89 | 4903.47 | 4904.02 | 50.13 | 245874.72 | 4905.04 2014-01-19 01:11:00 | 4903.42 | 4903.85 | 4903.42 | 4903.85 | 0.09 | 441.33 | 4903.61 2014-01-19 01:12:00 | 4903.42 | 4903.42 | 4903.42 | 4903.42 | 0.04 | 196.14 | 4903.42 2014-01-19 01:13:00 | . | . | . | . | . | . | . 2014-01-19 01:14:00 | 4904.00 | 4905.59 | 4902.03 | 4902.03 | 26.64 | 130593.62 | 4903.08 2014-01-19 01:15:00 | 4902.03 | 4905.96 | 4902.03 | 4903.86 | 7.28 | 35679.87 | 4904.45 2014-01-19 01:16:00 | 4902.03 | 4902.03 | 4899.99 | 4899.99 | 4.97 | 24357.29 | 4900.86 2014-01-19 01:17:00 | 4899.97 | 4905.96 | 4899.97 | 4900.47 | 40.90 | 200533.27 | 4902.89 2014-01-19 01:18:00 | 4902.99 | 4903.81 | 4900.04 | 4901.89 | 12.21 | 59831.18 | 4901.38 2014-01-19 01:19:00 | 4904.00 | 4906.00 | 4903.80 | 4906.00 | 2.30 | 11281.72 | 4905.10 2014-01-19 01:20:00 | 4906.90 | 4908.96 | 4906.00 | 4908.96 | 19.72 | 96764.64 | 4906.18 2014-01-19 01:21:00 | 4908.96 | 4908.96 | 4905.21 | 4905.24 | 4.28 | 20977.72 | 4907.07 2014-01-19 01:22:00 | 4903.13 | 4908.98 | 4903.13 | 4908.98 | 22.98 | 112733.13 | 4904.85 2014-01-19 01:23:00 | 4908.98 | 4908.98 | 4903.35 | 4905.80 | 6.15 | 30197.86 | 4907.03 2014-01-19 01:24:00 | 4906.57 | 4908.98 | 4903.39 | 4906.96 | 47.74 | 234192.94 | 4906.00 2014-01-19 01:25:00 | 4904.00 | 4906.20 | 4904.00 | 4906.20 | 0.58 | 2855.23 | 4905.89 2014-01-19 01:26:00 | 4906.96 | 4907.52 | 4903.12 | 4903.12 | 2.30 | 11289.69 | 4904.29 2014-01-19 01:27:00 | 4906.86 | 4907.71 | 4903.25 | 4907.71 | 19.08 | 93605.42 | 4905.69 2014-01-19 01:28:00 | 4907.19 | 4907.93 | 4904.00 | 4904.00 | 44.37 | 217650.51 | 4905.57 2014-01-19 01:29:00 | 4904.01 | 4906.94 | 4903.62 | 4905.00 | 17.84 | 87491.25 | 4905.59 2014-01-19 01:30:00 | 4904.00 | 4904.00 | 4904.00 | 4904.00 | 5.85 | 28688.40 | 4904.00 2014-01-19 01:31:00 | 4903.97 | 4904.00 | 4903.20 | 4903.20 | 2.97 | 14564.10 | 4903.74 2014-01-19 01:32:00 | 4903.21 | 4909.00 | 4903.20 | 4907.00 | 34.81 | 170812.57 | 4906.43 2014-01-19 01:33:00 | 4904.00 | 4904.00 | 4901.00 | 4903.40 | 13.47 | 66031.71 | 4901.77 2014-01-19 01:34:00 | 4903.26 | 4903.32 | 4903.26 | 4903.29 | 10.60 | 51989.58 | 4903.29 2014-01-19 01:35:00 | 4901.42 | 4903.29 | 4900.01 | 4901.18 | 42.49 | 208289.11 | 4901.73 2014-01-19 01:36:00 | 4903.29 | 4905.00 | 4901.37 | 4903.74 | 17.57 | 86133.63 | 4903.43 2014-01-19 01:37:00 | 4901.20 | 4904.00 | 4901.20 | 4904.00 | 5.03 | 24667.04 | 4903.98 2014-01-19 01:38:00 | 4904.00 | 4904.00 | 4901.50 | 4901.50 | 3.28 | 16062.91 | 4901.71 2014-01-19 01:39:00 | 4903.90 | 4903.90 | 4903.90 | 4903.90 | 0.10 | 490.39 | 4903.90 2014-01-19 01:40:00 | 4903.97 | 4905.13 | 4901.53 | 4904.10 | 53.38 | 261738.06 | 4903.48 2014-01-19 01:41:00 | 4904.00 | 4904.00 | 4903.40 | 4903.40 | 1.46 | 7139.79 | 4903.70 2014-01-19 01:42:00 | . | . | . | . | . | . | . 2014-01-19 01:43:00 | 4903.53 | 4903.53 | 4903.38 | 4903.41 | 1.89 | 9262.55 | 4903.42 2014-01-19 01:44:00 | 4903.54 | 4904.00 | 4903.00 | 4903.00 | 1.64 | 8027.27 | 4903.65 2014-01-19 01:45:00 | 4902.01 | 4902.01 | 4901.60 | 4901.67 | 4.63 | 22675.37 | 4901.72 2014-01-19 01:46:00 | 4904.00 | 4904.06 | 4903.83 | 4903.83 | 1.22 | 5982.85 | 4903.97 2014-01-19 01:47:00 | 4902.83 | 4903.54 | 4902.83 | 4903.54 | 0.06 | 294.18 | 4903.07 2014-01-19 01:48:00 | 4902.97 | 4903.00 | 4902.97 | 4903.00 | 3.00 | 14708.99 | 4903.00 2014-01-19 01:49:00 | 4903.00 | 4903.00 | 4902.00 | 4902.00 | 0.49 | 2402.14 | 4902.32 2014-01-19 01:50:00 | 4902.00 | 4902.00 | 4902.00 | 4902.00 | 0.20 | 980.40 | 4902.00 2014-01-19 01:51:00 | 4901.70 | 4901.70 | 4901.63 | 4901.63 | 0.52 | 2563.56 | 4901.64 2014-01-19 01:52:00 | 4901.63 | 4901.63 | 4901.50 | 4901.50 | 4.05 | 19851.27 | 4901.55 2014-01-19 01:53:00 | 4901.28 | 4901.90 | 4901.28 | 4901.90 | 0.77 | 3774.08 | 4901.41 2014-01-19 01:54:00 | 4901.20 | 4901.20 | 4901.20 | 4901.20 | 0.34 | 1666.41 | 4901.20 2014-01-19 01:55:00 | 4901.00 | 4901.89 | 4901.00 | 4901.82 | 8.15 | 39945.36 | 4901.27 2014-01-19 01:56:00 | 4901.82 | 4901.82 | 4901.20 | 4901.20 | 3.99 | 19565.72 | 4901.23 2014-01-19 01:57:00 | 4901.20 | 4901.90 | 4901.20 | 4901.90 | 2.04 | 10018.38 | 4901.36 2014-01-19 01:58:00 | 4901.20 | 4902.00 | 4901.20 | 4901.81 | 2.52 | 12337.40 | 4901.63 2014-01-19 01:59:00 | . | . | . | . | . | . | . 2014-01-19 02:00:00 | 4902.00 | 4902.00 | 4902.00 | 4902.00 | 0.10 | 490.20 | 4902.00 2014-01-19 02:01:00 | 4901.21 | 4902.00 | 4900.40 | 4900.40 | 5.48 | 26850.80 | 4901.57 2014-01-19 02:02:00 | 4900.01 | 4901.00 | 4895.06 | 4895.06 | 14.10 | 69051.77 | 4896.94 2014-01-19 02:03:00 | 4900.00 | 4900.97 | 4900.00 | 4900.97 | 4.93 | 24157.77 | 4900.16 2014-01-19 02:04:00 | 4900.98 | 4901.00 | 4900.95 | 4900.95 | 2.80 | 13722.77 | 4900.99 2014-01-19 02:05:00 | 4900.96 | 4900.98 | 4900.96 | 4900.98 | 0.40 | 1960.39 | 4900.97 2014-01-19 02:06:00 | 4900.97 | 4900.97 | 4900.00 | 4900.00 | 8.68 | 42523.52 | 4900.15 2014-01-19 02:07:00 | 4899.98 | 4900.00 | 4895.27 | 4899.40 | 22.99 | 112597.97 | 4898.33 2014-01-19 02:08:00 | 4898.80 | 4900.00 | 4896.14 | 4900.00 | 19.23 | 94140.01 | 4896.75 2014-01-19 02:09:00 | 4899.42 | 4900.00 | 4895.20 | 4899.43 | 111.67 | 546969.45 | 4897.91 2014-01-19 02:10:00 | 4899.15 | 4900.00 | 4896.03 | 4900.00 | 64.39 | 315354.43 | 4897.87 2014-01-19 02:11:00 | 4896.95 | 4900.00 | 4896.04 | 4900.00 | 79.34 | 388593.92 | 4897.89 2014-01-19 02:12:00 | 4900.00 | 4900.00 | 4896.13 | 4899.99 | 66.30 | 324711.07 | 4897.75 2014-01-19 02:13:00 | 4899.45 | 4899.84 | 4896.21 | 4899.00 | 52.35 | 256404.00 | 4898.35 2014-01-19 02:14:00 | 4896.04 | 4896.04 | 4896.04 | 4896.04 | 1.00 | 4896.04 | 4896.04 2014-01-19 02:15:00 | 4897.00 | 4897.00 | 4897.00 | 4897.00 | 0.02 | 88.15 | 4897.00 2014-01-19 02:16:00 | . | . | . | . | . | . | . 2014-01-19 02:17:00 | 4898.92 | 4898.93 | 4896.95 | 4896.95 | 6.23 | 30493.78 | 4897.03 2014-01-19 02:18:00 | 4896.95 | 4898.93 | 4896.05 | 4896.05 | 1.20 | 5876.43 | 4897.02 2014-01-19 02:19:00 | 4896.95 | 4898.94 | 4896.95 | 4898.94 | 0.32 | 1543.16 | 4898.93 2014-01-19 02:20:00 | 4898.99 | 4898.99 | 4896.64 | 4896.64 | 1.01 | 4972.13 | 4898.65 2014-01-19 02:21:00 | 4896.64 | 4897.91 | 4896.64 | 4897.91 | 0.62 | 3046.22 | 4897.46 2014-01-19 02:22:00 | 4896.10 | 4896.10 | 4896.10 | 4896.10 | 0.60 | 2937.66 | 4896.10 2014-01-19 02:23:00 | 4897.91 | 4897.91 | 4897.91 | 4897.91 | 0.02 | 97.96 | 4897.91 2014-01-19 02:24:00 | 4897.91 | 4897.91 | 4896.54 | 4896.54 | 0.37 | 1811.79 | 4896.73 2014-01-19 02:25:00 | 4897.03 | 4897.03 | 4897.03 | 4897.03 | 0.09 | 450.53 | 4897.03 2014-01-19 02:26:00 | 4897.03 | 4897.03 | 4897.00 | 4897.00 | 5.48 | 26835.57 | 4897.00 2014-01-19 02:27:00 | 4897.00 | 4899.04 | 4891.05 | 4899.04 | 9.96 | 48765.38 | 4896.61 2014-01-19 02:28:00 | 4897.89 | 4897.89 | 4891.06 | 4892.72 | 60.38 | 295442.33 | 4892.89 2014-01-19 02:29:00 | 4892.03 | 4892.03 | 4891.00 | 4891.00 | 10.69 | 52275.32 | 4891.49 2014-01-19 02:30:00 | 4891.00 | 4891.00 | 4891.00 | 4891.00 | 0.20 | 978.20 | 4891.00 2014-01-19 02:31:00 | 4890.01 | 4890.71 | 4887.06 | 4890.46 | 13.49 | 65967.28 | 4889.36 2014-01-19 02:32:00 | 4890.60 | 4890.60 | 4886.00 | 4886.00 | 17.02 | 83195.17 | 4888.08 2014-01-19 02:33:00 | 4885.07 | 4889.02 | 4885.03 | 4889.02 | 5.48 | 26770.52 | 4885.13 2014-01-19 02:34:00 | 4889.02 | 4891.04 | 4887.01 | 4891.04 | 57.99 | 283497.32 | 4889.06 2014-01-19 02:35:00 | 4891.87 | 4893.22 | 4885.00 | 4892.00 | 23.47 | 114705.65 | 4887.33 2014-01-19 02:36:00 | 4887.28 | 4892.00 | 4886.32 | 4889.00 | 84.17 | 411556.31 | 4889.41 2014-01-19 02:37:00 | 4888.16 | 4891.60 | 4887.24 | 4888.00 | 27.07 | 132350.81 | 4889.03 2014-01-19 02:38:00 | 4890.33 | 4891.88 | 4888.01 | 4889.40 | 61.32 | 299845.34 | 4890.24 2014-01-19 02:39:00 | 4891.88 | 4893.00 | 4888.50 | 4893.00 | 52.02 | 254361.72 | 4889.97 2014-01-19 02:40:00 | 4894.43 | 4898.81 | 4894.43 | 4895.24 | 38.32 | 187643.26 | 4897.26 2014-01-19 02:41:00 | 4894.98 | 4894.98 | 4891.81 | 4892.02 | 2.72 | 13293.15 | 4892.58 2014-01-19 02:42:00 | 4891.00 | 4892.00 | 4891.00 | 4892.00 | 0.27 | 1335.26 | 4891.07 2014-01-19 02:43:00 | 4891.00 | 4897.84 | 4890.06 | 4891.20 | 23.69 | 115965.29 | 4894.50 2014-01-19 02:44:00 | 4891.10 | 4895.80 | 4890.06 | 4892.06 | 47.33 | 231585.99 | 4893.21 2014-01-19 02:45:00 | 4891.00 | 4891.00 | 4890.03 | 4890.03 | 0.13 | 645.57 | 4890.71 2014-01-19 02:46:00 | 4890.03 | 4894.00 | 4890.03 | 4894.00 | 1.24 | 6046.31 | 4891.84 2014-01-19 02:47:00 | 4894.46 | 4896.70 | 4894.46 | 4896.70 | 6.78 | 33170.21 | 4895.97 2014-01-19 02:48:00 | 4897.60 | 4898.80 | 4897.00 | 4897.00 | 0.33 | 1591.72 | 4897.59 2014-01-19 02:49:00 | 4898.80 | 4899.00 | 4890.88 | 4892.94 | 25.36 | 124117.64 | 4894.04 2014-01-19 02:50:00 | 4895.19 | 4897.04 | 4895.19 | 4897.04 | 2.93 | 14341.62 | 4896.42 2014-01-19 02:51:00 | 4899.00 | 4899.76 | 4893.02 | 4893.02 | 3.06 | 15005.40 | 4898.92 2014-01-19 02:52:00 | 4894.22 | 4899.00 | 4893.15 | 4898.99 | 133.63 | 654324.71 | 4896.58 2014-01-19 02:53:00 | 4896.16 | 4899.00 | 4896.16 | 4899.00 | 27.55 | 134903.66 | 4897.22 2014-01-19 02:54:00 | 4896.95 | 4896.95 | 4896.04 | 4896.04 | 1.84 | 8994.70 | 4896.41 2014-01-19 02:55:00 | 4897.10 | 4897.10 | 4897.10 | 4897.10 | 0.18 | 876.58 | 4897.10 2014-01-19 02:56:00 | 4899.00 | 4899.48 | 4899.00 | 4899.48 | 1.73 | 8460.92 | 4899.20 2014-01-19 02:57:00 | 4899.00 | 4899.00 | 4899.00 | 4899.00 | 1.00 | 4899.00 | 4899.00 2014-01-19 02:58:00 | 4899.00 | 4899.00 | 4897.00 | 4897.00 | 2.13 | 10437.56 | 4897.96 2014-01-19 02:59:00 | 4897.10 | 4897.10 | 4897.00 | 4897.00 | 0.25 | 1204.67 | 4897.04 2014-01-19 03:00:00 | 4896.00 | 4896.27 | 4895.10 | 4895.10 | 9.14 | 44721.07 | 4895.57 2014-01-19 03:01:00 | 4895.00 | 4896.00 | 4895.00 | 4896.00 | 0.78 | 3803.98 | 4895.73 2014-01-19 03:02:00 | 4896.00 | 4897.07 | 4890.00 | 4897.07 | 4.10 | 20064.64 | 4893.81 2014-01-19 03:03:00 | 4896.52 | 4896.98 | 4890.01 | 4892.39 | 66.91 | 327451.76 | 4894.13 2014-01-19 03:04:00 | 4894.00 | 4896.47 | 4891.02 | 4891.02 | 16.65 | 81441.18 | 4891.36 2014-01-19 03:05:00 | 4891.85 | 4898.00 | 4890.36 | 4897.03 | 24.55 | 120108.43 | 4893.40 2014-01-19 03:06:00 | 4897.03 | 4897.03 | 4891.33 | 4895.94 | 50.07 | 245128.19 | 4895.51 2014-01-19 03:07:00 | 4893.54 | 4896.62 | 4890.00 | 4890.24 | 37.72 | 184590.52 | 4893.70 2014-01-19 03:08:00 | 4892.84 | 4896.00 | 4892.84 | 4896.00 | 20.24 | 99058.28 | 4894.43 2014-01-19 03:09:00 | 4896.00 | 4896.00 | 4890.61 | 4894.05 | 24.55 | 120131.11 | 4893.12 2014-01-19 03:10:00 | 4894.57 | 4894.95 | 4890.51 | 4890.51 | 7.51 | 36760.30 | 4893.54 2014-01-19 03:11:00 | 4894.41 | 4894.41 | 4890.50 | 4890.90 | 30.73 | 150349.81 | 4892.77 2014-01-19 03:12:00 | 4891.58 | 4893.99 | 4890.54 | 4890.58 | 123.70 | 605146.14 | 4891.93 2014-01-19 03:13:00 | 4893.46 | 4893.46 | 4890.82 | 4892.00 | 31.29 | 153071.89 | 4891.88 2014-01-19 03:14:00 | 4892.00 | 4892.00 | 4889.03 | 4891.50 | 4.38 | 21440.13 | 4890.54 2014-01-19 03:15:00 | 4889.03 | 4889.03 | 4889.00 | 4889.00 | 0.90 | 4400.11 | 4889.01 2014-01-19 03:16:00 | 4889.00 | 4891.50 | 4885.00 | 4888.32 | 76.22 | 372623.74 | 4888.54 2014-01-19 03:17:00 | 4886.25 | 4891.95 | 4886.13 | 4886.13 | 29.97 | 146564.26 | 4889.71 2014-01-19 03:18:00 | 4886.51 | 4890.00 | 4885.22 | 4890.00 | 57.65 | 281766.84 | 4887.20 2014-01-19 03:19:00 | 4886.28 | 4889.99 | 4885.10 | 4885.10 | 99.44 | 486051.47 | 4887.69 2014-01-19 03:20:00 | 4885.11 | 4888.91 | 4885.11 | 4886.13 | 35.38 | 172919.61 | 4887.50 2014-01-19 03:21:00 | 4888.00 | 4889.13 | 4888.00 | 4888.98 | 4.59 | 22444.42 | 4888.79 2014-01-19 03:22:00 | 4889.77 | 4890.55 | 4885.19 | 4886.68 | 29.75 | 145400.24 | 4887.40 2014-01-19 03:23:00 | 4886.78 | 4889.87 | 4885.92 | 4886.29 | 49.71 | 242943.66 | 4887.71 2014-01-19 03:24:00 | 4887.31 | 4888.99 | 4886.33 | 4887.00 | 41.82 | 204366.54 | 4887.16 2014-01-19 03:25:00 | 4886.26 | 4889.82 | 4886.00 | 4888.34 | 69.57 | 340069.58 | 4887.88 2014-01-19 03:26:00 | 4888.20 | 4889.77 | 4885.00 | 4889.11 | 24.42 | 119347.28 | 4887.08 2014-01-19 03:27:00 | 4888.00 | 4889.81 | 4886.51 | 4887.83 | 34.70 | 169624.84 | 4887.90 2014-01-19 03:28:00 | 4888.00 | 4888.00 | 4888.00 | 4888.00 | 0.23 | 1129.13 | 4888.00 2014-01-19 03:29:00 | 4888.93 | 4889.00 | 4888.93 | 4889.00 | 4.71 | 23017.24 | 4888.96 2014-01-19 03:30:00 | 4888.99 | 4888.99 | 4886.13 | 4886.13 | 0.31 | 1510.64 | 4888.79 2014-01-19 03:31:00 | 4886.73 | 4886.76 | 4886.13 | 4886.13 | 1.99 | 9719.22 | 4886.49 2014-01-19 03:32:00 | 4886.76 | 4886.97 | 4886.17 | 4886.76 | 2.30 | 11239.51 | 4886.74 2014-01-19 03:33:00 | 4886.76 | 4886.97 | 4886.13 | 4886.73 | 4.65 | 22706.80 | 4886.34 2014-01-19 03:34:00 | 4886.19 | 4886.97 | 4885.47 | 4885.47 | 7.26 | 35458.08 | 4886.05 2014-01-19 03:35:00 | 4887.00 | 4887.00 | 4885.00 | 4885.00 | 9.60 | 46898.14 | 4885.22 2014-01-19 03:36:00 | 4885.10 | 4887.80 | 4884.00 | 4885.37 | 57.05 | 278694.82 | 4885.53 2014-01-19 03:37:00 | 4885.18 | 4886.34 | 4884.38 | 4885.49 | 19.93 | 97380.99 | 4885.91 2014-01-19 03:38:00 | 4886.00 | 4887.85 | 4885.00 | 4887.85 | 0.52 | 2540.99 | 4886.52 2014-01-19 03:39:00 | 4887.85 | 4887.85 | 4887.85 | 4887.85 | 0.63 | 3079.35 | 4887.85 2014-01-19 03:40:00 | 4886.01 | 4887.28 | 4885.41 | 4886.14 | 2.13 | 10392.64 | 4886.06 2014-01-19 03:41:00 | 4886.97 | 4887.00 | 4886.97 | 4887.00 | 6.10 | 29810.70 | 4887.00 2014-01-19 03:42:00 | 4887.88 | 4889.00 | 4887.88 | 4889.00 | 4.41 | 21542.38 | 4888.22 2014-01-19 03:43:00 | . | . | . | . | . | . | . 2014-01-19 03:44:00 | . | . | . | . | . | . | . 2014-01-19 03:45:00 | 4889.80 | 4894.00 | 4889.80 | 4894.00 | 0.30 | 1467.39 | 4891.29 2014-01-19 03:46:00 | 4892.96 | 4892.96 | 4888.03 | 4891.16 | 37.48 | 183322.15 | 4891.33 2014-01-19 03:47:00 | 4888.03 | 4888.05 | 4887.88 | 4887.88 | 5.35 | 26155.49 | 4887.96 2014-01-19 03:48:00 | 4885.50 | 4887.28 | 4883.00 | 4883.00 | 4.61 | 22501.58 | 4885.27 2014-01-19 03:49:00 | 4883.00 | 4883.99 | 4880.00 | 4883.99 | 82.49 | 402656.58 | 4881.46 2014-01-19 03:50:00 | 4882.44 | 4887.50 | 4880.00 | 4882.18 | 69.31 | 338392.06 | 4882.58 2014-01-19 03:51:00 | 4885.41 | 4892.00 | 4880.61 | 4884.60 | 69.06 | 337285.00 | 4884.30 2014-01-19 03:52:00 | 4883.23 | 4887.75 | 4882.00 | 4882.01 | 62.95 | 307467.23 | 4884.08 2014-01-19 03:53:00 | 4882.01 | 4882.01 | 4880.03 | 4882.01 | 7.20 | 35150.30 | 4881.99 2014-01-19 03:54:00 | 4882.01 | 4882.01 | 4882.01 | 4882.01 | 1.44 | 7030.09 | 4882.01 2014-01-19 03:55:00 | 4882.00 | 4884.00 | 4882.00 | 4884.00 | 11.07 | 54024.52 | 4882.03 2014-01-19 03:56:00 | 4884.00 | 4885.00 | 4884.00 | 4885.00 | 7.35 | 35898.37 | 4884.13 2014-01-19 03:57:00 | 4884.65 | 4885.00 | 4884.00 | 4885.00 | 0.86 | 4180.82 | 4884.13 2014-01-19 03:58:00 | 4885.00 | 4887.90 | 4885.00 | 4887.90 | 3.60 | 17586.23 | 4885.06 2014-01-19 03:59:00 | . | . | . | . | . | . | . 2014-01-19 04:00:00 | 4887.89 | 4887.89 | 4885.00 | 4885.00 | 0.38 | 1856.44 | 4885.38 2014-01-19 04:01:00 | 4885.40 | 4887.89 | 4885.40 | 4887.89 | 0.25 | 1221.47 | 4885.90 2014-01-19 04:02:00 | 4887.80 | 4887.97 | 4887.80 | 4887.97 | 1.66 | 8113.86 | 4887.87 2014-01-19 04:03:00 | 4888.00 | 4888.63 | 4887.29 | 4888.00 | 8.87 | 43375.93 | 4887.98 2014-01-19 04:04:00 | 4887.97 | 4888.00 | 4887.92 | 4887.92 | 1.14 | 5552.72 | 4887.96 2014-01-19 04:05:00 | 4886.32 | 4889.03 | 4886.32 | 4889.00 | 13.59 | 66424.75 | 4888.85 2014-01-19 04:06:00 | 4889.06 | 4889.66 | 4889.06 | 4889.66 | 1.53 | 7480.69 | 4889.34 2014-01-19 04:07:00 | 4889.06 | 4889.06 | 4886.00 | 4886.00 | 0.17 | 826.07 | 4887.99 2014-01-19 04:08:00 | 4888.00 | 4888.48 | 4886.08 | 4886.65 | 25.86 | 126356.43 | 4886.74 2014-01-19 04:09:00 | . | . | . | . | . | . | . 2014-01-19 04:10:00 | 4890.00 | 4890.00 | 4890.00 | 4890.00 | 0.81 | 3936.45 | 4890.00 2014-01-19 04:11:00 | . | . | . | . | . | . | . 2014-01-19 04:12:00 | 4891.97 | 4891.97 | 4891.97 | 4891.97 | 0.70 | 3424.38 | 4891.97 2014-01-19 04:13:00 | . | . | . | . | . | . | . 2014-01-19 04:14:00 | 4889.00 | 4891.39 | 4886.03 | 4886.03 | 19.46 | 95162.88 | 4890.43 2014-01-19 04:15:00 | 4886.60 | 4886.60 | 4886.60 | 4886.60 | 0.02 | 97.73 | 4886.60 2014-01-19 04:16:00 | 4886.70 | 4886.70 | 4886.70 | 4886.70 | 0.17 | 830.74 | 4886.70 2014-01-19 04:17:00 | 4888.80 | 4890.09 | 4888.80 | 4890.02 | 1.49 | 7266.21 | 4889.78 2014-01-19 04:18:00 | 4887.26 | 4889.95 | 4886.63 | 4888.20 | 5.01 | 24468.73 | 4887.88 2014-01-19 04:19:00 | 4888.00 | 4888.30 | 4888.00 | 4888.07 | 0.73 | 3563.54 | 4888.26 2014-01-19 04:20:00 | 4886.50 | 4886.50 | 4886.03 | 4886.03 | 2.20 | 10749.80 | 4886.27 2014-01-19 04:21:00 | 4888.00 | 4889.00 | 4888.00 | 4889.00 | 2.30 | 11242.70 | 4888.13 2014-01-19 04:22:00 | 4889.00 | 4889.00 | 4887.96 | 4888.04 | 12.22 | 59719.17 | 4888.60 2014-01-19 04:23:00 | 4888.07 | 4888.07 | 4888.07 | 4888.07 | 0.61 | 2981.72 | 4888.07 2014-01-19 04:24:00 | 4888.00 | 4888.00 | 4888.00 | 4888.00 | 5.63 | 27519.44 | 4888.00 2014-01-19 04:25:00 | 4886.03 | 4886.03 | 4886.02 | 4886.02 | 0.85 | 4153.12 | 4886.03 2014-01-19 04:26:00 | 4885.91 | 4885.91 | 4885.03 | 4885.91 | 1.66 | 8109.69 | 4885.35 2014-01-19 04:27:00 | 4885.98 | 4887.50 | 4885.08 | 4885.08 | 0.45 | 2174.41 | 4886.31 2014-01-19 04:28:00 | 4885.50 | 4885.50 | 4885.06 | 4885.06 | 2.00 | 9770.27 | 4885.13 2014-01-19 04:29:00 | 4886.00 | 4886.20 | 4886.00 | 4886.20 | 0.10 | 488.60 | 4886.01 2014-01-19 04:30:00 | 4886.20 | 4887.00 | 4885.06 | 4885.33 | 2.51 | 12258.64 | 4885.87 2014-01-19 04:31:00 | 4885.33 | 4885.33 | 4885.33 | 4885.33 | 0.46 | 2242.37 | 4885.33 2014-01-19 04:32:00 | 4885.33 | 4885.33 | 4885.33 | 4885.33 | 0.07 | 317.55 | 4885.33 2014-01-19 04:33:00 | 4885.33 | 4885.33 | 4884.94 | 4885.00 | 7.05 | 34429.93 | 4885.06 2014-01-19 04:34:00 | 4885.00 | 4885.00 | 4885.00 | 4885.00 | 0.58 | 2818.65 | 4885.00 2014-01-19 04:35:00 | 4887.00 | 4887.86 | 4887.00 | 4887.08 | 3.07 | 15019.30 | 4887.50 2014-01-19 04:36:00 | . | . | . | . | . | . | . 2014-01-19 04:37:00 | . | . | . | . | . | . | . 2014-01-19 04:38:00 | 4886.99 | 4886.99 | 4882.03 | 4883.78 | 10.60 | 51764.60 | 4884.37 2014-01-19 04:39:00 | 4885.75 | 4886.83 | 4882.19 | 4882.75 | 62.48 | 305192.93 | 4884.42 2014-01-19 04:40:00 | 4886.13 | 4886.75 | 4883.43 | 4883.43 | 14.71 | 71872.35 | 4885.62 2014-01-19 04:41:00 | 4883.34 | 4885.95 | 4883.34 | 4883.52 | 20.84 | 101754.94 | 4883.85 2014-01-19 04:42:00 | . | . | . | . | . | . | . 2014-01-19 04:43:00 | 4886.03 | 4886.51 | 4883.11 | 4886.51 | 9.55 | 46658.67 | 4884.70 2014-01-19 04:44:00 | 4885.00 | 4888.00 | 4885.00 | 4886.64 | 8.15 | 39836.23 | 4886.68 2014-01-19 04:45:00 | 4886.04 | 4886.06 | 4886.04 | 4886.06 | 1.50 | 7338.84 | 4886.04 2014-01-19 04:46:00 | . | . | . | . | . | . | . 2014-01-19 04:47:00 | . | . | . | . | . | . | . 2014-01-19 04:48:00 | 4885.47 | 4885.47 | 4885.47 | 4885.47 | 0.10 | 488.55 | 4885.47 2014-01-19 04:49:00 | 4884.01 | 4884.01 | 4883.00 | 4883.00 | 6.75 | 32950.80 | 4883.77 2014-01-19 04:50:00 | 4884.00 | 4884.00 | 4882.00 | 4882.00 | 7.30 | 35630.30 | 4882.20 2014-01-19 04:51:00 | 4884.00 | 4885.99 | 4882.21 | 4884.59 | 24.75 | 120850.92 | 4883.26 2014-01-19 04:52:00 | 4882.03 | 4885.99 | 4882.03 | 4883.46 | 26.44 | 129124.15 | 4883.30 2014-01-19 04:53:00 | 4885.54 | 4885.79 | 4882.77 | 4882.77 | 13.66 | 66728.80 | 4884.26 2014-01-19 04:54:00 | 4884.57 | 4885.77 | 4883.15 | 4883.15 | 20.37 | 99461.78 | 4883.72 2014-01-19 04:55:00 | 4885.00 | 4885.99 | 4885.00 | 4885.99 | 6.10 | 29779.65 | 4885.11 2014-01-19 04:56:00 | 4885.56 | 4885.99 | 4885.56 | 4885.99 | 2.04 | 9942.56 | 4885.78 2014-01-19 04:57:00 | 4885.99 | 4885.99 | 4885.03 | 4885.03 | 2.16 | 10538.71 | 4885.82 2014-01-19 04:58:00 | 4885.36 | 4885.99 | 4885.03 | 4885.99 | 3.25 | 15894.00 | 4885.95 2014-01-19 04:59:00 | 4886.31 | 4886.31 | 4884.94 | 4884.94 | 3.92 | 19130.45 | 4885.20 2014-01-19 05:00:00 | 4885.51 | 4885.80 | 4885.51 | 4885.80 | 1.15 | 5618.51 | 4885.66 2014-01-19 05:01:00 | 4885.97 | 4886.00 | 4885.97 | 4886.00 | 2.41 | 11775.24 | 4885.99 2014-01-19 05:02:00 | 4886.51 | 4886.51 | 4886.51 | 4886.51 | 0.92 | 4476.04 | 4886.51 2014-01-19 05:03:00 | 4884.01 | 4885.91 | 4884.00 | 4885.91 | 1.78 | 8675.37 | 4884.78 2014-01-19 05:04:00 | 4884.03 | 4884.03 | 4883.13 | 4883.13 | 7.45 | 36360.85 | 4883.93 2014-01-19 05:05:00 | 4883.97 | 4884.00 | 4883.97 | 4884.00 | 0.73 | 3579.95 | 4883.98 2014-01-19 05:06:00 | 4884.00 | 4884.00 | 4884.00 | 4884.00 | 1.80 | 8791.20 | 4884.00 2014-01-19 05:07:00 | . | . | . | . | . | . | . 2014-01-19 05:08:00 | . | . | . | . | . | . | . 2014-01-19 05:09:00 | 4883.97 | 4883.97 | 4883.97 | 4883.97 | 0.02 | 83.03 | 4883.97 2014-01-19 05:10:00 | 4883.97 | 4884.00 | 4883.10 | 4883.56 | 12.30 | 60068.37 | 4883.61 2014-01-19 05:11:00 | 4884.00 | 4884.00 | 4884.00 | 4884.00 | 0.10 | 498.17 | 4884.00 2014-01-19 05:12:00 | 4884.00 | 4884.00 | 4884.00 | 4884.00 | 3.10 | 15140.40 | 4884.00 2014-01-19 05:13:00 | 4884.97 | 4885.01 | 4884.97 | 4885.00 | 1.69 | 8255.63 | 4884.99 2014-01-19 05:14:00 | 4885.96 | 4885.96 | 4885.96 | 4885.96 | 0.06 | 293.16 | 4885.96 2014-01-19 05:15:00 | 4885.00 | 4885.00 | 4884.04 | 4884.04 | 0.79 | 3834.71 | 4884.98 2014-01-19 05:16:00 | 4885.96 | 4886.00 | 4885.96 | 4886.00 | 2.93 | 14296.43 | 4886.00 2014-01-19 05:17:00 | 4886.00 | 4886.00 | 4886.00 | 4886.00 | 3.07 | 15000.02 | 4886.00 2014-01-19 05:18:00 | 4886.00 | 4886.00 | 4884.07 | 4884.07 | 1.76 | 8608.89 | 4885.86 2014-01-19 05:19:00 | . | . | . | . | . | . | . 2014-01-19 05:20:00 | 4884.30 | 4885.00 | 4884.20 | 4885.00 | 9.30 | 45429.57 | 4884.90 2014-01-19 05:21:00 | 4885.00 | 4885.00 | 4885.00 | 4885.00 | 0.02 | 97.70 | 4885.00 2014-01-19 05:22:00 | 4884.60 | 4884.60 | 4884.60 | 4884.60 | 0.30 | 1440.96 | 4884.60 2014-01-19 05:23:00 | 4885.00 | 4885.00 | 4884.90 | 4884.90 | 1.58 | 7718.29 | 4884.99 2014-01-19 05:24:00 | 4885.00 | 4885.00 | 4884.00 | 4884.20 | 7.87 | 38455.04 | 4884.42 2014-01-19 05:25:00 | 4885.50 | 4885.50 | 4884.40 | 4884.40 | 0.51 | 2491.59 | 4885.48 2014-01-19 05:26:00 | 4884.70 | 4885.00 | 4884.70 | 4885.00 | 1.73 | 8431.21 | 4884.83 2014-01-19 05:27:00 | 4884.76 | 4884.97 | 4884.00 | 4884.97 | 11.44 | 55854.60 | 4884.10 2014-01-19 05:28:00 | 4884.97 | 4884.97 | 4883.86 | 4884.00 | 5.19 | 25348.00 | 4884.01 2014-01-19 05:29:00 | 4883.86 | 4883.86 | 4882.00 | 4882.00 | 5.30 | 25875.93 | 4882.25 2014-01-19 05:30:00 | 4882.00 | 4882.00 | 4878.10 | 4878.10 | 13.08 | 63806.61 | 4880.05 2014-01-19 05:31:00 | 4878.10 | 4880.00 | 4877.00 | 4877.62 | 23.86 | 116392.31 | 4877.93 2014-01-19 05:32:00 | 4880.00 | 4880.00 | 4880.00 | 4880.00 | 0.24 | 1171.20 | 4880.00 2014-01-19 05:33:00 | 4878.00 | 4878.00 | 4878.00 | 4878.00 | 0.56 | 2736.56 | 4878.00 2014-01-19 05:34:00 | 4876.00 | 4879.23 | 4872.28 | 4872.72 | 36.20 | 176522.39 | 4875.77 2014-01-19 05:35:00 | 4877.39 | 4881.81 | 4872.44 | 4878.62 | 42.16 | 205626.31 | 4877.63 2014-01-19 05:36:00 | 4877.44 | 4878.94 | 4875.06 | 4877.61 | 21.85 | 106588.76 | 4877.98 2014-01-19 05:37:00 | 4879.00 | 4881.97 | 4872.03 | 4875.51 | 42.98 | 209600.56 | 4877.15 2014-01-19 05:38:00 | 4876.03 | 4876.03 | 4873.10 | 4874.50 | 15.41 | 75132.59 | 4875.57 2014-01-19 05:39:00 | 4874.91 | 4878.99 | 4872.00 | 4877.97 | 15.49 | 75501.45 | 4874.21 2014-01-19 05:40:00 | 4875.60 | 4875.60 | 4871.81 | 4871.81 | 7.06 | 34383.53 | 4873.64 2014-01-19 05:41:00 | 4871.84 | 4874.64 | 4870.11 | 4872.19 | 23.48 | 114411.14 | 4871.88 2014-01-19 05:42:00 | 4873.55 | 4873.55 | 4871.60 | 4871.60 | 0.44 | 2148.48 | 4871.83 2014-01-19 05:43:00 | 4871.61 | 4873.00 | 4871.00 | 4872.97 | 4.35 | 21186.43 | 4872.68 2014-01-19 05:44:00 | . | . | . | . | . | . | . 2014-01-19 05:45:00 | 4872.00 | 4872.00 | 4866.10 | 4866.10 | 15.04 | 73227.34 | 4869.16 2014-01-19 05:46:00 | 4868.97 | 4869.74 | 4866.00 | 4866.09 | 25.39 | 123594.56 | 4868.23 2014-01-19 05:47:00 | 4869.00 | 4869.77 | 4866.08 | 4867.87 | 31.46 | 153156.85 | 4867.84 2014-01-19 05:48:00 | 4867.48 | 4869.11 | 4866.20 | 4868.00 | 12.55 | 61101.60 | 4867.88 2014-01-19 05:49:00 | 4868.01 | 4868.01 | 4868.00 | 4868.00 | 7.25 | 35268.68 | 4868.00 2014-01-19 05:50:00 | 4867.00 | 4867.25 | 4866.00 | 4866.00 | 7.57 | 36855.72 | 4866.73 2014-01-19 05:51:00 | 4865.00 | 4865.00 | 4864.37 | 4865.00 | 9.47 | 46051.61 | 4864.95 2014-01-19 05:52:00 | 4864.99 | 4865.00 | 4860.97 | 4861.00 | 18.76 | 91191.06 | 4862.23 2014-01-19 05:53:00 | 4860.11 | 4869.83 | 4859.96 | 4865.53 | 44.44 | 216153.89 | 4863.73 2014-01-19 05:54:00 | 4862.37 | 4868.77 | 4861.00 | 4863.00 | 36.46 | 177413.70 | 4865.58 2014-01-19 05:55:00 | 4866.10 | 4868.78 | 4862.06 | 4865.86 | 33.22 | 161631.15 | 4865.62 2014-01-19 05:56:00 | 4864.49 | 4864.50 | 4864.49 | 4864.49 | 0.62 | 3015.98 | 4864.49 2014-01-19 05:57:00 | 4864.49 | 4864.49 | 4863.97 | 4864.00 | 7.64 | 37156.32 | 4864.03 2014-01-19 05:58:00 | 4863.97 | 4864.49 | 4863.97 | 4864.49 | 2.27 | 11046.21 | 4864.03 2014-01-19 05:59:00 | 4864.49 | 4868.48 | 4863.01 | 4864.24 | 20.33 | 98909.93 | 4864.74 2014-01-19 06:00:00 | 4863.04 | 4867.00 | 4862.00 | 4865.00 | 20.49 | 99661.55 | 4864.62 2014-01-19 06:01:00 | 4865.01 | 4867.00 | 4865.01 | 4865.01 | 1.26 | 6120.24 | 4865.06 2014-01-19 06:02:00 | 4865.00 | 4867.34 | 4862.04 | 4862.49 | 41.04 | 199688.94 | 4865.83 2014-01-19 06:03:00 | 4865.20 | 4867.00 | 4862.29 | 4867.00 | 24.72 | 120267.36 | 4864.99 2014-01-19 06:04:00 | 4868.99 | 4868.99 | 4868.99 | 4868.99 | 0.35 | 1704.15 | 4868.99 2014-01-19 06:05:00 | 4868.80 | 4868.80 | 4868.80 | 4868.80 | 0.22 | 1071.14 | 4868.80 2014-01-19 06:06:00 | 4867.00 | 4868.20 | 4865.43 | 4868.20 | 5.77 | 28074.86 | 4865.66 2014-01-19 06:07:00 | 4863.80 | 4868.98 | 4863.80 | 4865.15 | 45.19 | 219921.37 | 4866.38 2014-01-19 06:08:00 | 4866.25 | 4868.80 | 4865.00 | 4865.17 | 17.81 | 86660.53 | 4866.38 2014-01-19 06:09:00 | 4865.97 | 4868.58 | 4865.00 | 4865.10 | 38.13 | 185562.07 | 4866.56 2014-01-19 06:10:00 | 4864.50 | 4864.96 | 4862.00 | 4862.00 | 8.94 | 43497.81 | 4863.89 2014-01-19 06:11:00 | 4861.00 | 4861.00 | 4860.00 | 4860.00 | 0.98 | 4753.46 | 4860.39 2014-01-19 06:12:00 | 4858.00 | 4859.00 | 4857.00 | 4857.00 | 2.09 | 10144.59 | 4858.52 2014-01-19 06:13:00 | 4857.00 | 4858.00 | 4850.10 | 4853.16 | 24.67 | 119744.08 | 4853.24 2014-01-19 06:14:00 | 4855.00 | 4855.00 | 4850.10 | 4855.00 | 22.11 | 107276.88 | 4852.62 2014-01-19 06:15:00 | 4850.11 | 4861.62 | 4850.10 | 4861.00 | 83.61 | 406057.31 | 4856.62 2014-01-19 06:16:00 | 4861.59 | 4862.01 | 4861.00 | 4862.01 | 2.08 | 10106.50 | 4861.23 2014-01-19 06:17:00 | 4864.96 | 4865.00 | 4860.13 | 4864.59 | 52.43 | 254942.40 | 4862.81 2014-01-19 06:18:00 | 4864.96 | 4868.97 | 4860.09 | 4866.45 | 49.14 | 239034.85 | 4864.17 2014-01-19 06:19:00 | 4869.00 | 4872.00 | 4869.00 | 4870.00 | 2.40 | 11712.65 | 4870.12 2014-01-19 06:20:00 | 4868.00 | 4868.00 | 4865.00 | 4865.00 | 13.62 | 66284.90 | 4867.09 2014-01-19 06:21:00 | 4865.00 | 4865.00 | 4863.97 | 4864.00 | 8.40 | 40873.27 | 4864.13 2014-01-19 06:22:00 | 4864.00 | 4864.00 | 4864.00 | 4864.00 | 5.00 | 24320.00 | 4864.00 2014-01-19 06:23:00 | 4864.00 | 4864.00 | 4863.00 | 4863.00 | 15.55 | 75624.75 | 4863.33 2014-01-19 06:24:00 | 4863.00 | 4863.00 | 4863.00 | 4863.00 | 13.12 | 63802.56 | 4863.00 2014-01-19 06:25:00 | 4863.00 | 4863.00 | 4849.97 | 4850.00 | 92.48 | 448724.78 | 4852.39 2014-01-19 06:26:00 | 4850.00 | 4864.00 | 4850.00 | 4857.91 | 31.69 | 153894.72 | 4856.10 2014-01-19 06:27:00 | 4857.53 | 4860.00 | 4853.06 | 4860.00 | 26.37 | 128059.24 | 4857.17 2014-01-19 06:28:00 | 4859.97 | 4859.97 | 4854.86 | 4856.76 | 50.03 | 242980.73 | 4856.89 2014-01-19 06:29:00 | 4858.40 | 4858.99 | 4855.32 | 4858.99 | 23.09 | 112148.69 | 4857.02 2014-01-19 06:30:00 | 4858.99 | 4858.99 | 4856.01 | 4858.99 | 19.38 | 94128.19 | 4856.22 2014-01-19 06:31:00 | 4858.99 | 4858.99 | 4856.04 | 4858.00 | 0.18 | 850.09 | 4857.68 2014-01-19 06:32:00 | 4858.00 | 4864.00 | 4858.00 | 4860.00 | 11.52 | 55983.82 | 4859.71 2014-01-19 06:33:00 | 4858.99 | 4863.69 | 4857.01 | 4857.05 | 62.95 | 305929.24 | 4859.57 2014-01-19 06:34:00 | 4857.05 | 4860.00 | 4857.05 | 4860.00 | 3.88 | 18831.04 | 4857.12 2014-01-19 06:35:00 | 4860.00 | 4860.00 | 4857.05 | 4860.00 | 3.81 | 18525.13 | 4859.69 2014-01-19 06:36:00 | 4860.00 | 4863.93 | 4855.27 | 4859.99 | 50.42 | 245004.69 | 4859.37 2014-01-19 06:37:00 | 4857.00 | 4861.99 | 4856.03 | 4861.99 | 17.97 | 87288.60 | 4858.27 2014-01-19 06:38:00 | 4856.96 | 4864.00 | 4856.58 | 4862.00 | 25.34 | 123111.79 | 4858.97 2014-01-19 06:39:00 | 4859.20 | 4860.00 | 4859.20 | 4860.00 | 1.10 | 5325.97 | 4859.46 2014-01-19 06:40:00 | 4858.00 | 4858.00 | 4856.00 | 4856.00 | 2.60 | 12606.92 | 4856.29 2014-01-19 06:41:00 | 4856.53 | 4856.53 | 4856.00 | 4856.00 | 6.53 | 31700.80 | 4856.13 2014-01-19 06:42:00 | 4856.00 | 4858.50 | 4856.00 | 4856.00 | 0.91 | 4429.32 | 4856.71 2014-01-19 06:43:00 | 4856.00 | 4857.97 | 4856.00 | 4857.97 | 7.82 | 37970.32 | 4856.16 2014-01-19 06:44:00 | 4856.03 | 4856.03 | 4856.00 | 4856.00 | 2.00 | 9712.01 | 4856.00 2014-01-19 06:45:00 | 4857.00 | 4857.00 | 4856.97 | 4857.00 | 4.01 | 19452.27 | 4857.00 2014-01-19 06:46:00 | 4857.00 | 4857.00 | 4856.00 | 4856.00 | 9.48 | 46035.06 | 4856.02 2014-01-19 06:47:00 | 4856.00 | 4856.50 | 4855.00 | 4856.50 | 6.51 | 31633.76 | 4856.27 2014-01-19 06:48:00 | 4855.00 | 4858.00 | 4854.08 | 4858.00 | 3.09 | 14979.38 | 4855.55 2014-01-19 06:49:00 | 4855.01 | 4859.25 | 4855.01 | 4856.04 | 33.12 | 160882.11 | 4857.85 2014-01-19 06:50:00 | 4856.36 | 4859.40 | 4856.36 | 4857.23 | 26.92 | 130743.42 | 4857.28 2014-01-19 06:51:00 | 4859.49 | 4859.50 | 4856.02 | 4856.02 | 3.32 | 16104.06 | 4857.94 2014-01-19 06:52:00 | 4856.78 | 4859.28 | 4854.08 | 4855.77 | 65.50 | 318121.45 | 4856.67 2014-01-19 06:53:00 | 4857.38 | 4859.62 | 4855.54 | 4858.84 | 33.02 | 160413.42 | 4857.63 2014-01-19 06:54:00 | 4857.96 | 4862.89 | 4856.04 | 4858.75 | 94.32 | 458262.44 | 4858.80 2014-01-19 06:55:00 | 4859.96 | 4862.00 | 4857.62 | 4861.80 | 42.91 | 208511.51 | 4859.73 2014-01-19 06:56:00 | 4860.00 | 4862.97 | 4860.00 | 4862.75 | 3.09 | 15031.39 | 4861.38 2014-01-19 06:57:00 | 4862.75 | 4862.75 | 4860.42 | 4860.42 | 6.17 | 30001.37 | 4860.88 2014-01-19 06:58:00 | 4860.42 | 4860.45 | 4860.42 | 4860.45 | 4.43 | 21551.23 | 4860.45 2014-01-19 06:59:00 | 4860.45 | 4860.50 | 4860.45 | 4860.45 | 5.73 | 27830.98 | 4860.46 2014-01-19 07:00:00 | 4863.00 | 4864.30 | 4863.00 | 4864.30 | 2.33 | 11332.30 | 4863.65 2014-01-19 07:01:00 | 4864.30 | 4864.30 | 4860.49 | 4860.53 | 48.69 | 236752.32 | 4862.24 2014-01-19 07:02:00 | 4860.53 | 4867.40 | 4860.53 | 4863.03 | 57.67 | 280428.71 | 4862.56 2014-01-19 07:03:00 | 4861.81 | 4867.85 | 4861.20 | 4864.72 | 35.52 | 172744.28 | 4863.02 2014-01-19 07:04:00 | 4862.52 | 4868.00 | 4862.13 | 4862.93 | 60.31 | 293430.87 | 4865.46 2014-01-19 07:05:00 | 4867.39 | 4870.00 | 4862.38 | 4869.90 | 63.43 | 308668.01 | 4866.20 2014-01-19 07:06:00 | 4866.35 | 4869.97 | 4865.03 | 4865.03 | 35.11 | 170951.82 | 4869.31 2014-01-19 07:07:00 | 4869.97 | 4871.99 | 4865.10 | 4871.99 | 70.72 | 344212.67 | 4867.40 2014-01-19 07:08:00 | 4870.00 | 4873.00 | 4867.01 | 4872.57 | 14.22 | 69241.13 | 4870.99 2014-01-19 07:09:00 | 4873.00 | 4876.20 | 4873.00 | 4875.00 | 6.25 | 30448.77 | 4874.92 2014-01-19 07:10:00 | 4877.00 | 4877.74 | 4875.00 | 4876.47 | 4.14 | 20187.26 | 4876.15 2014-01-19 07:11:00 | 4874.00 | 4876.55 | 4871.84 | 4875.04 | 15.44 | 75245.95 | 4874.07 2014-01-19 07:12:00 | 4871.10 | 4876.01 | 4871.10 | 4875.98 | 78.22 | 381215.81 | 4873.57 2014-01-19 07:13:00 | 4876.01 | 4876.01 | 4875.15 | 4875.70 | 9.36 | 45627.80 | 4875.81 2014-01-19 07:14:00 | 4872.00 | 4875.33 | 4871.04 | 4874.59 | 22.96 | 111905.56 | 4873.72 2014-01-19 07:15:00 | 4872.05 | 4872.05 | 4871.00 | 4871.04 | 9.19 | 44760.11 | 4871.05 2014-01-19 07:16:00 | 4871.50 | 4872.05 | 4871.50 | 4872.05 | 0.50 | 2436.02 | 4872.04 2014-01-19 07:17:00 | 4870.00 | 4874.92 | 4869.00 | 4871.41 | 74.90 | 364902.48 | 4871.86 2014-01-19 07:18:00 | 4872.88 | 4874.99 | 4870.06 | 4873.35 | 103.25 | 503092.56 | 4872.66 2014-01-19 07:19:00 | 4874.99 | 4874.99 | 4871.13 | 4872.87 | 32.72 | 159439.89 | 4873.45 2014-01-19 07:20:00 | 4873.06 | 4876.17 | 4871.05 | 4872.30 | 33.59 | 163662.45 | 4872.65 2014-01-19 07:21:00 | 4874.39 | 4875.20 | 4872.09 | 4873.00 | 70.43 | 343272.56 | 4874.02 2014-01-19 07:22:00 | 4875.50 | 4875.50 | 4872.04 | 4872.04 | 5.36 | 26104.39 | 4874.77 2014-01-19 07:23:00 | 4872.20 | 4875.50 | 4872.02 | 4875.50 | 8.68 | 42314.96 | 4873.87 2014-01-19 07:24:00 | 4873.89 | 4873.89 | 4873.89 | 4873.89 | 0.02 | 116.97 | 4873.89 2014-01-19 07:25:00 | 4875.00 | 4875.50 | 4872.03 | 4872.94 | 8.13 | 39617.49 | 4874.80 2014-01-19 07:26:00 | 4875.20 | 4875.50 | 4875.00 | 4875.00 | 0.20 | 975.09 | 4875.43 2014-01-19 07:27:00 | 4875.00 | 4875.00 | 4874.03 | 4875.00 | 1.49 | 7263.27 | 4874.67 2014-01-19 07:28:00 | 4875.00 | 4875.00 | 4873.00 | 4873.00 | 7.30 | 35579.53 | 4873.91 2014-01-19 07:29:00 | 4872.81 | 4873.00 | 4871.99 | 4871.99 | 4.10 | 19976.44 | 4872.30 2014-01-19 07:30:00 | 4872.00 | 4872.00 | 4871.99 | 4871.99 | 1.08 | 5252.01 | 4872.00 2014-01-19 07:31:00 | 4872.00 | 4872.00 | 4871.00 | 4871.00 | 6.62 | 32237.95 | 4871.99 2014-01-19 07:32:00 | 4872.00 | 4875.00 | 4872.00 | 4874.66 | 8.93 | 43512.39 | 4873.70 2014-01-19 07:33:00 | 4875.47 | 4875.47 | 4871.07 | 4872.85 | 57.07 | 278069.19 | 4872.68 2014-01-19 07:34:00 | 4874.40 | 4876.85 | 4872.05 | 4873.24 | 16.83 | 82014.26 | 4873.68 2014-01-19 07:35:00 | 4871.02 | 4873.85 | 4871.02 | 4873.85 | 1.01 | 4919.76 | 4871.05 2014-01-19 07:36:00 | 4873.85 | 4873.85 | 4872.00 | 4872.75 | 2.60 | 12679.47 | 4872.97 2014-01-19 07:37:00 | 4872.00 | 4873.00 | 4872.00 | 4872.00 | 0.67 | 3274.51 | 4872.78 2014-01-19 07:38:00 | 4872.00 | 4872.24 | 4871.00 | 4871.00 | 2.77 | 13514.44 | 4871.82 2014-01-19 07:39:00 | 4871.00 | 4872.66 | 4871.00 | 4872.66 | 1.68 | 8165.64 | 4872.10 2014-01-19 07:40:00 | 4871.00 | 4873.73 | 4871.00 | 4873.34 | 2.40 | 11709.87 | 4873.02 2014-01-19 07:41:00 | 4871.63 | 4873.61 | 4869.64 | 4872.75 | 39.54 | 192658.25 | 4872.00 2014-01-19 07:42:00 | 4872.82 | 4872.96 | 4869.30 | 4872.96 | 21.87 | 106549.31 | 4871.05 2014-01-19 07:43:00 | 4869.20 | 4873.07 | 4869.11 | 4871.74 | 67.05 | 326640.14 | 4871.37 2014-01-19 07:44:00 | 4873.07 | 4873.07 | 4872.00 | 4872.00 | 0.25 | 1227.88 | 4872.52 2014-01-19 07:45:00 | 4872.35 | 4873.00 | 4872.35 | 4873.00 | 0.76 | 3683.88 | 4872.86 2014-01-19 07:46:00 | 4873.00 | 4873.00 | 4872.00 | 4872.00 | 2.74 | 13356.65 | 4872.91 2014-01-19 07:47:00 | 4871.74 | 4872.00 | 4869.93 | 4872.00 | 0.67 | 3239.59 | 4871.57 2014-01-19 07:48:00 | 4873.00 | 4873.00 | 4869.03 | 4869.03 | 1.59 | 7747.99 | 4869.89 2014-01-19 07:49:00 | 4869.05 | 4870.03 | 4869.05 | 4870.00 | 0.51 | 2459.35 | 4870.00 2014-01-19 07:50:00 | 4872.80 | 4873.00 | 4872.67 | 4873.00 | 2.95 | 14374.88 | 4872.84 2014-01-19 07:51:00 | 4873.00 | 4873.00 | 4872.00 | 4872.00 | 0.10 | 501.87 | 4872.56 2014-01-19 07:52:00 | 4872.90 | 4873.10 | 4870.60 | 4873.10 | 4.67 | 22731.28 | 4871.68 2014-01-19 07:53:00 | 4873.10 | 4873.10 | 4873.10 | 4873.10 | 3.06 | 14911.69 | 4873.10 2014-01-19 07:54:00 | 4873.10 | 4873.10 | 4873.10 | 4873.10 | 0.18 | 852.79 | 4873.10 2014-01-19 07:55:00 | 4873.10 | 4875.00 | 4871.02 | 4871.38 | 57.76 | 281424.44 | 4872.64 2014-01-19 07:56:00 | 4874.29 | 4876.00 | 4871.90 | 4874.76 | 71.53 | 348621.24 | 4873.91 2014-01-19 07:57:00 | 4876.00 | 4877.80 | 4876.00 | 4877.80 | 1.00 | 4877.30 | 4877.30 2014-01-19 07:58:00 | 4876.22 | 4876.22 | 4874.70 | 4875.80 | 5.28 | 25750.28 | 4875.10 2014-01-19 07:59:00 | 4877.00 | 4877.00 | 4874.80 | 4874.80 | 3.13 | 15254.51 | 4876.76 2014-01-19 08:00:00 | 4877.00 | 4878.80 | 4873.77 | 4873.77 | 8.05 | 39240.77 | 4874.63 2014-01-19 08:01:00 | 4876.00 | 4879.00 | 4875.81 | 4879.00 | 20.46 | 99801.15 | 4877.39 2014-01-19 08:02:00 | 4876.72 | 4880.00 | 4876.72 | 4880.00 | 7.22 | 35242.99 | 4879.27 2014-01-19 08:03:00 | 4880.00 | 4881.89 | 4880.00 | 4881.39 | 2.50 | 12203.41 | 4881.37 2014-01-19 08:04:00 | 4880.13 | 4881.90 | 4880.03 | 4881.90 | 2.53 | 12324.93 | 4881.16 2014-01-19 08:05:00 | 4881.90 | 4886.00 | 4881.90 | 4885.91 | 13.49 | 65860.25 | 4883.24 2014-01-19 08:06:00 | 4885.70 | 4885.70 | 4882.97 | 4882.97 | 3.19 | 15577.30 | 4884.70 2014-01-19 08:07:00 | 4882.37 | 4883.99 | 4879.03 | 4881.14 | 25.69 | 125413.02 | 4881.97 2014-01-19 08:08:00 | 4881.26 | 4884.97 | 4879.29 | 4884.97 | 21.72 | 106038.48 | 4882.29 2014-01-19 08:09:00 | 4884.97 | 4885.00 | 4880.39 | 4884.99 | 80.94 | 395210.03 | 4882.45 2014-01-19 08:10:00 | 4884.00 | 4884.00 | 4884.00 | 4884.00 | 0.91 | 4444.44 | 4884.00 2014-01-19 08:11:00 | . | . | . | . | . | . | . 2014-01-19 08:12:00 | 4881.60 | 4883.90 | 4879.00 | 4880.93 | 16.30 | 79535.96 | 4880.70 2014-01-19 08:13:00 | 4879.64 | 4881.85 | 4876.02 | 4877.68 | 83.80 | 408860.10 | 4879.12 2014-01-19 08:14:00 | 4878.39 | 4881.63 | 4878.01 | 4880.00 | 33.00 | 161017.02 | 4879.90 2014-01-19 08:15:00 | 4880.01 | 4881.80 | 4879.86 | 4881.80 | 3.66 | 17874.43 | 4881.06 2014-01-19 08:16:00 | 4879.86 | 4881.16 | 4875.00 | 4879.92 | 31.78 | 155085.04 | 4879.34 2014-01-19 08:17:00 | 4880.59 | 4881.06 | 4875.81 | 4877.60 | 120.93 | 589905.46 | 4878.28 2014-01-19 08:18:00 | 4877.46 | 4880.93 | 4875.47 | 4875.47 | 38.23 | 186499.25 | 4878.60 2014-01-19 08:19:00 | 4875.00 | 4879.96 | 4871.44 | 4878.88 | 97.97 | 477823.31 | 4877.34 2014-01-19 08:20:00 | 4875.90 | 4879.66 | 4875.90 | 4879.16 | 26.11 | 127365.41 | 4877.84 2014-01-19 08:21:00 | 4877.85 | 4879.80 | 4874.94 | 4874.94 | 21.29 | 103820.17 | 4876.70 2014-01-19 08:22:00 | 4877.23 | 4879.00 | 4872.25 | 4878.83 | 49.39 | 240819.84 | 4875.49 2014-01-19 08:23:00 | 4877.32 | 4878.83 | 4875.53 | 4875.77 | 81.94 | 399621.40 | 4877.06 2014-01-19 08:24:00 | 4875.38 | 4878.80 | 4875.38 | 4875.76 | 47.49 | 231604.96 | 4877.02 2014-01-19 08:25:00 | 4878.80 | 4879.95 | 4875.49 | 4878.22 | 87.69 | 427726.38 | 4877.65 2014-01-19 08:26:00 | 4877.18 | 4880.00 | 4876.27 | 4878.15 | 50.97 | 248640.02 | 4877.97 2014-01-19 08:27:00 | 4879.01 | 4879.97 | 4875.29 | 4876.58 | 46.94 | 228999.12 | 4878.55 2014-01-19 08:28:00 | 4876.10 | 4878.68 | 4875.00 | 4875.00 | 4.45 | 21675.67 | 4876.42 2014-01-19 08:29:00 | 4876.00 | 4876.00 | 4875.00 | 4875.00 | 1.00 | 4875.79 | 4875.79 2014-01-19 08:30:00 | 4875.00 | 4877.19 | 4874.27 | 4876.20 | 6.22 | 30302.35 | 4875.68 2014-01-19 08:31:00 | 4875.32 | 4877.32 | 4875.05 | 4877.32 | 28.51 | 139009.73 | 4875.48 2014-01-19 08:32:00 | 4877.47 | 4879.00 | 4873.33 | 4873.44 | 40.29 | 196433.13 | 4875.84 2014-01-19 08:33:00 | 4874.67 | 4876.84 | 4872.83 | 4876.00 | 94.29 | 459619.35 | 4874.48 2014-01-19 08:34:00 | 4874.00 | 4876.00 | 4873.37 | 4876.00 | 3.89 | 18983.57 | 4875.08 2014-01-19 08:35:00 | 4876.00 | 4876.86 | 4872.57 | 4875.22 | 36.80 | 179384.97 | 4874.99 2014-01-19 08:36:00 | 4874.66 | 4876.55 | 4872.75 | 4876.55 | 83.88 | 408899.42 | 4874.81 2014-01-19 08:37:00 | 4876.55 | 4878.00 | 4876.55 | 4878.00 | 2.65 | 12901.09 | 4877.54 2014-01-19 08:38:00 | 4878.70 | 4879.02 | 4878.70 | 4879.02 | 1.83 | 8909.03 | 4878.99 2014-01-19 08:39:00 | 4879.00 | 4879.00 | 4875.97 | 4875.97 | 4.99 | 24345.63 | 4877.91 2014-01-19 08:40:00 | 4874.77 | 4876.00 | 4874.00 | 4874.41 | 3.28 | 15971.15 | 4875.20 2014-01-19 08:41:00 | 4874.41 | 4874.41 | 4873.60 | 4873.61 | 1.15 | 5619.46 | 4873.78 2014-01-19 08:42:00 | 4873.61 | 4873.64 | 4870.00 | 4873.64 | 19.53 | 95162.68 | 4872.64 2014-01-19 08:43:00 | 4873.64 | 4873.64 | 4870.59 | 4870.59 | 0.93 | 4517.71 | 4873.48 2014-01-19 08:44:00 | 4872.93 | 4872.93 | 4870.00 | 4872.00 | 11.91 | 58014.03 | 4870.63 2014-01-19 08:45:00 | 4873.64 | 4873.97 | 4870.02 | 4873.97 | 15.12 | 73668.73 | 4872.27 2014-01-19 08:46:00 | 4873.97 | 4874.00 | 4871.40 | 4874.00 | 4.82 | 23474.61 | 4873.28 2014-01-19 08:47:00 | 4873.80 | 4874.99 | 4871.00 | 4871.00 | 4.58 | 22315.48 | 4872.38 2014-01-19 08:48:00 | 4871.00 | 4874.00 | 4871.00 | 4874.00 | 13.17 | 64160.76 | 4872.11 2014-01-19 08:49:00 | 4871.51 | 4872.50 | 4870.00 | 4872.50 | 6.94 | 33784.01 | 4870.82 2014-01-19 08:50:00 | 4872.50 | 4872.50 | 4870.65 | 4870.65 | 0.19 | 901.38 | 4872.30 2014-01-19 08:51:00 | 4872.48 | 4872.48 | 4870.65 | 4870.65 | 0.03 | 146.14 | 4871.26 2014-01-19 08:52:00 | 4872.48 | 4872.50 | 4872.48 | 4872.50 | 1.00 | 4877.37 | 4872.50 2014-01-19 08:53:00 | 4872.50 | 4872.50 | 4872.47 | 4872.47 | 0.45 | 2202.36 | 4872.47 2014-01-19 08:54:00 | 4872.47 | 4872.47 | 4872.46 | 4872.46 | 1.14 | 5549.74 | 4872.47 2014-01-19 08:55:00 | 4872.46 | 4872.46 | 4870.03 | 4870.03 | 1.02 | 4967.53 | 4870.13 2014-01-19 08:56:00 | 4871.00 | 4872.00 | 4859.50 | 4872.00 | 21.71 | 105565.30 | 4862.97 2014-01-19 08:57:00 | 4870.05 | 4870.05 | 4861.01 | 4868.00 | 41.62 | 202489.16 | 4865.31 2014-01-19 08:58:00 | 4862.09 | 4868.02 | 4862.06 | 4866.51 | 101.25 | 492559.90 | 4864.74 2014-01-19 08:59:00 | 4867.29 | 4868.00 | 4863.34 | 4865.46 | 62.01 | 301708.24 | 4865.87 2014-01-19 09:00:00 | 4868.95 | 4872.00 | 4864.87 | 4868.73 | 50.48 | 245688.44 | 4867.33 2014-01-19 09:01:00 | 4866.11 | 4874.00 | 4866.03 | 4870.13 | 58.91 | 286951.84 | 4871.27 2014-01-19 09:02:00 | 4874.00 | 4874.57 | 4870.07 | 4873.13 | 23.82 | 116078.31 | 4872.53 2014-01-19 09:03:00 | 4873.86 | 4874.98 | 4871.00 | 4871.00 | 26.03 | 126840.24 | 4873.41 2014-01-19 09:04:00 | 4873.50 | 4874.00 | 4873.50 | 4873.99 | 2.09 | 10206.02 | 4873.93 2014-01-19 09:05:00 | 4874.00 | 4875.60 | 4874.00 | 4875.60 | 1.30 | 6351.84 | 4874.78 2014-01-19 09:06:00 | 4875.60 | 4877.00 | 4875.60 | 4876.00 | 3.38 | 16466.46 | 4876.06 2014-01-19 09:07:00 | 4877.10 | 4878.13 | 4877.00 | 4878.13 | 0.52 | 2541.39 | 4877.90 2014-01-19 09:08:00 | 4878.00 | 4879.97 | 4878.00 | 4879.97 | 3.02 | 14749.54 | 4879.11 2014-01-19 09:09:00 | 4879.97 | 4882.00 | 4878.03 | 4881.00 | 6.78 | 33106.93 | 4880.87 2014-01-19 09:10:00 | 4880.13 | 4880.58 | 4880.00 | 4880.00 | 4.80 | 23429.56 | 4880.14 2014-01-19 09:11:00 | 4878.00 | 4878.00 | 4878.00 | 4878.00 | 0.06 | 292.68 | 4878.00 2014-01-19 09:12:00 | 4877.00 | 4879.83 | 4876.00 | 4877.00 | 36.71 | 179093.43 | 4878.33 2014-01-19 09:13:00 | 4877.00 | 4879.00 | 4877.00 | 4879.00 | 3.84 | 18710.66 | 4878.92 2014-01-19 09:14:00 | 4880.00 | 4880.00 | 4879.13 | 4879.13 | 6.47 | 31572.86 | 4879.89 2014-01-19 09:15:00 | 4879.00 | 4879.00 | 4877.03 | 4879.00 | 1.40 | 6849.55 | 4878.59 2014-01-19 09:16:00 | 4877.03 | 4877.03 | 4877.03 | 4877.03 | 0.32 | 1560.65 | 4877.03 2014-01-19 09:17:00 | 4878.70 | 4878.70 | 4877.04 | 4877.04 | 1.19 | 5785.07 | 4877.80 2014-01-19 09:18:00 | 4877.04 | 4877.04 | 4877.03 | 4877.03 | 1.43 | 6974.17 | 4877.04 2014-01-19 09:19:00 | 4877.10 | 4877.10 | 4876.00 | 4876.20 | 9.74 | 47485.05 | 4876.76 2014-01-19 09:20:00 | 4875.52 | 4879.23 | 4875.52 | 4879.00 | 11.14 | 54340.88 | 4877.12 2014-01-19 09:21:00 | 4877.38 | 4879.50 | 4875.78 | 4876.00 | 54.20 | 264348.99 | 4877.47 2014-01-19 09:22:00 | 4879.00 | 4879.00 | 4879.00 | 4879.00 | 3.00 | 14637.00 | 4879.00 2014-01-19 09:23:00 | 4877.00 | 4880.00 | 4875.67 | 4879.29 | 35.74 | 174377.01 | 4878.36 2014-01-19 09:24:00 | 4877.42 | 4877.42 | 4876.80 | 4876.80 | 0.72 | 3511.52 | 4877.11 2014-01-19 09:25:00 | 4876.12 | 4876.12 | 4875.97 | 4875.97 | 1.20 | 5851.20 | 4876.00 2014-01-19 09:26:00 | 4875.00 | 4876.00 | 4875.00 | 4876.00 | 8.32 | 40557.43 | 4875.86 2014-01-19 09:27:00 | 4876.00 | 4879.00 | 4872.04 | 4877.00 | 4.54 | 22159.46 | 4876.64 2014-01-19 09:28:00 | 4879.00 | 4880.00 | 4876.00 | 4876.00 | 20.80 | 101464.73 | 4877.41 2014-01-19 09:29:00 | . | . | . | . | . | . | . 2014-01-19 09:30:00 | 4876.37 | 4879.83 | 4876.25 | 4879.41 | 46.75 | 228045.84 | 4878.30 2014-01-19 09:31:00 | 4879.88 | 4879.88 | 4873.00 | 4873.00 | 9.03 | 44017.30 | 4875.10 2014-01-19 09:32:00 | 4872.06 | 4877.95 | 4872.06 | 4876.91 | 55.03 | 268364.63 | 4876.34 2014-01-19 09:33:00 | 4877.99 | 4877.99 | 4877.99 | 4877.99 | 0.02 | 97.56 | 4877.99 2014-01-19 09:34:00 | 4877.51 | 4877.51 | 4873.08 | 4877.20 | 13.11 | 63930.11 | 4875.69 2014-01-19 09:35:00 | 4875.00 | 4877.97 | 4875.00 | 4877.97 | 0.64 | 3101.13 | 4875.99 2014-01-19 09:36:00 | 4877.97 | 4877.97 | 4877.97 | 4877.97 | 0.02 | 97.56 | 4877.97 2014-01-19 09:37:00 | 4877.97 | 4879.88 | 4875.26 | 4875.26 | 2.31 | 11282.12 | 4877.70 2014-01-19 09:38:00 | 4876.25 | 4880.00 | 4875.35 | 4877.55 | 94.09 | 458909.51 | 4877.14 2014-01-19 09:39:00 | 4880.00 | 4881.00 | 4878.41 | 4879.00 | 16.37 | 79885.27 | 4879.98 2014-01-19 09:40:00 | 4878.89 | 4882.99 | 4877.64 | 4879.41 | 49.85 | 243305.45 | 4880.36 2014-01-19 09:41:00 | 4879.74 | 4879.74 | 4879.60 | 4879.60 | 0.52 | 2532.51 | 4879.60 2014-01-19 09:42:00 | 4879.00 | 4879.74 | 4879.00 | 4879.74 | 1.07 | 5201.24 | 4879.21 2014-01-19 09:43:00 | . | . | . | . | . | . | . 2014-01-19 09:44:00 | 4879.90 | 4879.90 | 4879.90 | 4879.90 | 0.01 | 48.80 | 4879.90 2014-01-19 09:45:00 | 4879.10 | 4879.10 | 4877.58 | 4877.58 | 2.05 | 10000.76 | 4878.42 2014-01-19 09:46:00 | 4878.75 | 4878.75 | 4878.75 | 4878.75 | 0.69 | 3371.22 | 4878.75 2014-01-19 09:47:00 | 4877.10 | 4877.10 | 4877.10 | 4877.10 | 0.05 | 243.86 | 4877.10 2014-01-19 09:48:00 | . | . | . | . | . | . | . 2014-01-19 09:49:00 | 4877.10 | 4877.10 | 4872.10 | 4877.09 | 7.43 | 36237.43 | 4875.21 2014-01-19 09:50:00 | 4877.03 | 4879.84 | 4876.17 | 4876.17 | 43.84 | 213821.88 | 4877.88 2014-01-19 09:51:00 | 4877.57 | 4879.97 | 4873.00 | 4876.31 | 32.04 | 156241.31 | 4875.84 2014-01-19 09:52:00 | . | . | . | . | . | . | . 2014-01-19 09:53:00 | 4873.04 | 4873.04 | 4873.03 | 4873.03 | 0.27 | 1325.47 | 4873.04 2014-01-19 09:54:00 | 4873.01 | 4873.03 | 4872.00 | 4872.00 | 13.15 | 64096.32 | 4872.76 2014-01-19 09:55:00 | 4877.00 | 4877.00 | 4872.54 | 4876.36 | 41.84 | 203988.84 | 4875.57 2014-01-19 09:56:00 | 4876.38 | 4876.48 | 4873.23 | 4876.00 | 44.89 | 218840.91 | 4875.05 2014-01-19 09:57:00 | 4876.00 | 4876.00 | 4874.74 | 4874.74 | 2.90 | 14148.38 | 4875.39 2014-01-19 09:58:00 | 4875.34 | 4877.00 | 4875.34 | 4877.00 | 0.88 | 4281.54 | 4876.47 2014-01-19 09:59:00 | . | . | . | . | . | . | . 2014-01-19 10:00:00 | 4877.00 | 4878.00 | 4874.77 | 4877.00 | 14.81 | 72189.98 | 4876.05 2014-01-19 10:01:00 | 4877.00 | 4877.00 | 4877.00 | 4877.00 | 2.00 | 9754.00 | 4877.00 2014-01-19 10:02:00 | 4877.99 | 4877.99 | 4877.99 | 4877.99 | 1.00 | 4877.99 | 4877.99 2014-01-19 10:03:00 | . | . | . | . | . | . | . 2014-01-19 10:04:00 | 4877.90 | 4878.00 | 4877.90 | 4878.00 | 1.01 | 4926.74 | 4877.96 2014-01-19 10:05:00 | . | . | . | . | . | . | . 2014-01-19 10:06:00 | . | . | . | . | . | . | . 2014-01-19 10:07:00 | 4877.95 | 4878.03 | 4877.95 | 4878.00 | 17.01 | 82974.75 | 4878.00 2014-01-19 10:08:00 | . | . | . | . | . | . | . 2014-01-19 10:09:00 | . | . | . | . | . | . | . 2014-01-19 10:10:00 | 4876.98 | 4877.00 | 4876.98 | 4877.00 | 2.00 | 9753.99 | 4876.99 2014-01-19 10:11:00 | 4875.03 | 4877.01 | 4875.03 | 4877.01 | 1.14 | 5535.01 | 4876.66 2014-01-19 10:12:00 | 4877.01 | 4877.01 | 4877.01 | 4877.01 | 0.59 | 2892.07 | 4877.01 2014-01-19 10:13:00 | 4877.18 | 4877.18 | 4877.04 | 4877.04 | 0.59 | 2892.09 | 4877.04 2014-01-19 10:14:00 | 4877.30 | 4877.30 | 4877.30 | 4877.30 | 0.03 | 146.32 | 4877.30 2014-01-19 10:15:00 | 4877.30 | 4878.35 | 4877.30 | 4878.35 | 0.88 | 4282.36 | 4877.41 2014-01-19 10:16:00 | 4878.35 | 4878.35 | 4877.04 | 4877.04 | 0.39 | 1902.45 | 4878.08 2014-01-19 10:17:00 | 4876.44 | 4878.25 | 4875.17 | 4875.40 | 32.86 | 160262.12 | 4876.52 2014-01-19 10:18:00 | 4875.72 | 4878.11 | 4875.09 | 4876.85 | 41.56 | 202642.09 | 4876.13 2014-01-19 10:19:00 | 4877.31 | 4878.17 | 4874.76 | 4876.23 | 72.29 | 352503.91 | 4876.31 2014-01-19 10:20:00 | 4875.66 | 4877.34 | 4875.14 | 4877.01 | 32.98 | 160830.44 | 4876.61 2014-01-19 10:21:00 | 4874.74 | 4874.74 | 4874.15 | 4874.15 | 1.34 | 6521.81 | 4874.30 2014-01-19 10:22:00 | 4874.61 | 4876.93 | 4874.61 | 4876.93 | 19.24 | 93799.67 | 4876.00 2014-01-19 10:23:00 | 4875.00 | 4875.47 | 4875.00 | 4875.47 | 5.84 | 28485.46 | 4875.14 2014-01-19 10:24:00 | 4875.60 | 4875.60 | 4875.33 | 4875.33 | 1.19 | 5801.73 | 4875.40 2014-01-19 10:25:00 | 4875.66 | 4875.66 | 4875.66 | 4875.66 | 0.88 | 4275.95 | 4875.66 2014-01-19 10:26:00 | 4876.66 | 4877.76 | 4876.66 | 4877.16 | 4.72 | 23024.00 | 4876.93 2014-01-19 10:27:00 | 4877.16 | 4878.35 | 4875.00 | 4877.01 | 8.47 | 41306.13 | 4876.76 2014-01-19 10:28:00 | 4878.22 | 4878.47 | 4876.15 | 4878.47 | 1.82 | 8893.07 | 4878.26 2014-01-19 10:29:00 | 4878.47 | 4878.47 | 4876.24 | 4876.40 | 1.17 | 5696.46 | 4877.10 2014-01-19 10:30:00 | 4877.00 | 4878.00 | 4877.00 | 4878.00 | 0.77 | 3750.81 | 4877.52 2014-01-19 10:31:00 | 4877.00 | 4878.00 | 4874.14 | 4874.14 | 13.84 | 67503.32 | 4877.06 2014-01-19 10:32:00 | 4874.14 | 4879.00 | 4872.63 | 4872.63 | 33.75 | 164513.42 | 4874.91 2014-01-19 10:33:00 | 4872.82 | 4876.48 | 4872.82 | 4875.00 | 6.53 | 31828.16 | 4874.89 2014-01-19 10:34:00 | 4875.00 | 4875.00 | 4874.99 | 4875.00 | 1.92 | 9359.99 | 4874.99 2014-01-19 10:35:00 | 4876.53 | 4877.97 | 4873.00 | 4877.97 | 13.02 | 63479.38 | 4875.15 2014-01-19 10:36:00 | 4874.13 | 4877.99 | 4873.31 | 4877.99 | 55.10 | 268650.49 | 4875.78 2014-01-19 10:37:00 | 4874.89 | 4877.70 | 4873.14 | 4873.14 | 37.83 | 184402.65 | 4875.15 2014-01-19 10:38:00 | 4875.75 | 4877.99 | 4875.75 | 4877.16 | 18.20 | 88741.21 | 4876.96 2014-01-19 10:39:00 | 4876.22 | 4877.69 | 4873.51 | 4875.51 | 63.37 | 308912.72 | 4874.98 2014-01-19 10:40:00 | 4876.91 | 4876.91 | 4873.30 | 4873.30 | 9.32 | 45452.99 | 4875.36 2014-01-19 10:41:00 | 4877.99 | 4878.50 | 4875.00 | 4877.99 | 8.34 | 40694.11 | 4877.64 2014-01-19 10:42:00 | 4877.99 | 4878.50 | 4877.99 | 4877.99 | 1.46 | 7107.26 | 4878.01 2014-01-19 10:43:00 | 4877.89 | 4877.89 | 4877.43 | 4877.43 | 5.94 | 28972.27 | 4877.49 2014-01-19 10:44:00 | 4876.70 | 4877.97 | 4874.00 | 4877.97 | 4.36 | 21265.72 | 4877.46 2014-01-19 10:45:00 | 4874.90 | 4878.50 | 4874.70 | 4878.50 | 49.73 | 242528.21 | 4876.80 2014-01-19 10:46:00 | 4878.13 | 4878.50 | 4878.03 | 4878.50 | 2.32 | 11337.32 | 4878.37 2014-01-19 10:47:00 | 4878.51 | 4878.51 | 4878.03 | 4878.03 | 0.93 | 4536.85 | 4878.34 2014-01-19 10:48:00 | . | . | . | . | . | . | . 2014-01-19 10:49:00 | 4877.00 | 4879.00 | 4876.60 | 4879.00 | 3.02 | 14730.87 | 4877.77 2014-01-19 10:50:00 | 4879.00 | 4879.00 | 4875.71 | 4878.92 | 14.23 | 69407.79 | 4877.91 2014-01-19 10:51:00 | 4878.80 | 4879.00 | 4878.80 | 4879.00 | 0.04 | 195.16 | 4878.95 2014-01-19 10:52:00 | 4879.00 | 4879.97 | 4877.53 | 4877.53 | 1.04 | 5074.53 | 4879.36 2014-01-19 10:53:00 | 4877.53 | 4880.00 | 4877.53 | 4879.97 | 4.34 | 21178.65 | 4879.87 2014-01-19 10:54:00 | 4879.97 | 4880.60 | 4879.87 | 4880.00 | 10.32 | 50366.81 | 4880.03 2014-01-19 10:55:00 | 4880.10 | 4880.60 | 4879.98 | 4880.00 | 7.18 | 35034.13 | 4880.09 2014-01-19 10:56:00 | 4878.83 | 4880.00 | 4875.41 | 4880.00 | 34.82 | 169829.27 | 4876.79 2014-01-19 10:57:00 | 4880.00 | 4881.00 | 4875.50 | 4880.00 | 2.65 | 12923.93 | 4878.80 2014-01-19 10:58:00 | 4875.51 | 4878.44 | 4875.03 | 4878.44 | 11.31 | 55160.03 | 4877.53 2014-01-19 10:59:00 | 4878.44 | 4884.33 | 4878.44 | 4881.08 | 35.03 | 171003.13 | 4881.48 2014-01-19 11:00:00 | 4881.10 | 4882.90 | 4879.67 | 4881.00 | 1.41 | 6882.28 | 4881.05 2014-01-19 11:01:00 | 4881.00 | 4881.21 | 4881.00 | 4881.03 | 0.04 | 195.24 | 4881.06 2014-01-19 11:02:00 | . | . | . | . | . | . | . 2014-01-19 11:03:00 | 4882.89 | 4883.10 | 4881.00 | 4882.89 | 2.12 | 10328.36 | 4881.08 2014-01-19 11:04:00 | 4884.00 | 4885.00 | 4881.00 | 4881.77 | 56.00 | 273393.97 | 4882.30 2014-01-19 11:05:00 | 4882.00 | 4883.28 | 4881.00 | 4883.28 | 3.33 | 16271.32 | 4881.88 2014-01-19 11:06:00 | 4881.28 | 4881.28 | 4881.28 | 4881.28 | 0.01 | 48.81 | 4881.28 2014-01-19 11:07:00 | 4882.00 | 4882.00 | 4881.00 | 4881.00 | 2.49 | 12154.58 | 4881.36 2014-01-19 11:08:00 | 4881.00 | 4881.00 | 4881.00 | 4881.00 | 1.10 | 5369.10 | 4881.00 2014-01-19 11:09:00 | 4881.01 | 4881.01 | 4881.00 | 4881.00 | 3.10 | 15131.11 | 4881.00 2014-01-19 11:10:00 | 4881.00 | 4881.00 | 4880.03 | 4880.65 | 5.09 | 24848.94 | 4880.96 2014-01-19 11:11:00 | 4880.68 | 4884.00 | 4880.65 | 4884.00 | 3.00 | 14629.75 | 4881.46 2014-01-19 11:12:00 | . | . | . | . | . | . | . 2014-01-19 11:13:00 | 4881.01 | 4881.01 | 4880.98 | 4880.98 | 0.67 | 3265.39 | 4881.01 2014-01-19 11:14:00 | 4880.98 | 4881.01 | 4880.98 | 4881.01 | 3.10 | 15131.12 | 4881.01 2014-01-19 11:15:00 | 4880.65 | 4880.65 | 4880.65 | 4880.65 | 0.27 | 1317.78 | 4880.65 2014-01-19 11:16:00 | 4880.03 | 4881.01 | 4880.00 | 4881.01 | 7.26 | 35424.49 | 4880.75 2014-01-19 11:17:00 | 4881.01 | 4881.01 | 4881.00 | 4881.01 | 2.02 | 9845.00 | 4881.01 2014-01-19 11:18:00 | 4881.00 | 4883.66 | 4881.00 | 4881.14 | 1.45 | 7088.73 | 4882.05 2014-01-19 11:19:00 | 4883.71 | 4884.77 | 4881.52 | 4884.22 | 3.26 | 15934.98 | 4883.54 2014-01-19 11:20:00 | 4881.52 | 4884.22 | 4881.42 | 4884.00 | 4.57 | 22333.25 | 4883.72 2014-01-19 11:21:00 | . | . | . | . | . | . | . 2014-01-19 11:22:00 | 4884.00 | 4884.00 | 4884.00 | 4884.00 | 0.13 | 630.04 | 4884.00 2014-01-19 11:23:00 | 4884.96 | 4884.96 | 4884.96 | 4884.96 | 0.53 | 2589.03 | 4884.96 2014-01-19 11:24:00 | 4884.97 | 4890.90 | 4884.96 | 4890.90 | 17.97 | 87833.19 | 4887.50 2014-01-19 11:25:00 | 4891.00 | 4892.03 | 4890.00 | 4892.00 | 16.92 | 82751.76 | 4890.77 2014-01-19 11:26:00 | 4892.03 | 4893.00 | 4892.00 | 4893.00 | 4.74 | 23190.18 | 4892.44 2014-01-19 11:27:00 | 4894.76 | 4895.00 | 4892.00 | 4893.97 | 9.52 | 46577.00 | 4893.57 2014-01-19 11:28:00 | 4892.80 | 4892.80 | 4892.00 | 4892.00 | 3.73 | 18257.19 | 4892.07 2014-01-19 11:29:00 | 4890.20 | 4891.80 | 4890.00 | 4891.80 | 1.42 | 6939.65 | 4890.52 2014-01-19 11:30:00 | 4890.18 | 4890.18 | 4890.18 | 4890.18 | 0.80 | 3912.14 | 4890.18 2014-01-19 11:31:00 | 4890.01 | 4890.01 | 4890.00 | 4890.00 | 10.29 | 50298.54 | 4890.00 2014-01-19 11:32:00 | 4890.00 | 4890.00 | 4885.11 | 4889.96 | 7.49 | 36607.72 | 4888.20 2014-01-19 11:33:00 | 4889.96 | 4889.96 | 4886.22 | 4888.68 | 58.10 | 283962.51 | 4887.82 2014-01-19 11:34:00 | 4888.87 | 4890.00 | 4885.23 | 4887.84 | 27.05 | 132214.98 | 4887.80 2014-01-19 11:35:00 | 4887.47 | 4888.74 | 4886.63 | 4888.00 | 8.95 | 43733.34 | 4887.50 2014-01-19 11:36:00 | 4889.86 | 4890.00 | 4889.81 | 4890.00 | 2.80 | 13701.75 | 4889.99 2014-01-19 11:37:00 | 4890.00 | 4891.92 | 4890.00 | 4891.17 | 9.77 | 47766.70 | 4891.62 2014-01-19 11:38:00 | 4889.51 | 4892.00 | 4888.71 | 4890.35 | 66.46 | 325019.23 | 4890.38 2014-01-19 11:39:00 | 4889.60 | 4892.00 | 4889.60 | 4892.00 | 1.72 | 8417.40 | 4890.99 2014-01-19 11:40:00 | 4889.74 | 4892.87 | 4889.74 | 4891.84 | 15.37 | 75196.61 | 4891.47 2014-01-19 11:41:00 | 4892.00 | 4893.00 | 4892.00 | 4893.00 | 6.93 | 33914.87 | 4892.51 2014-01-19 11:42:00 | 4890.05 | 4890.05 | 4890.03 | 4890.03 | 13.64 | 66680.72 | 4890.05 2014-01-19 11:43:00 | 4890.10 | 4890.10 | 4890.00 | 4890.00 | 1.38 | 6758.00 | 4890.02 2014-01-19 11:44:00 | 4889.74 | 4889.97 | 4888.00 | 4889.97 | 3.21 | 15693.78 | 4889.03 2014-01-19 11:45:00 | 4889.97 | 4889.97 | 4888.84 | 4888.84 | 0.93 | 4537.29 | 4889.32 2014-01-19 11:46:00 | 4888.83 | 4888.83 | 4888.80 | 4888.80 | 5.08 | 24840.02 | 4888.81 2014-01-19 11:47:00 | 4888.80 | 4888.93 | 4888.80 | 4888.80 | 3.67 | 17937.04 | 4888.81 2014-01-19 11:48:00 | . | . | . | . | . | . | . 2014-01-19 11:49:00 | 4888.03 | 4888.80 | 4888.00 | 4888.80 | 3.95 | 19322.98 | 4888.18 2014-01-19 11:50:00 | 4888.80 | 4890.03 | 4888.00 | 4888.00 | 6.98 | 34115.11 | 4889.65 2014-01-19 11:51:00 | 4888.00 | 4888.00 | 4888.00 | 4888.00 | 0.11 | 518.13 | 4888.00 2014-01-19 11:52:00 | . | . | . | . | . | . | . 2014-01-19 11:53:00 | . | . | . | . | . | . | . 2014-01-19 11:54:00 | 4886.97 | 4888.03 | 4885.23 | 4886.00 | 17.01 | 83126.02 | 4886.32 2014-01-19 11:55:00 | 4886.00 | 4888.88 | 4886.00 | 4888.88 | 22.88 | 111827.53 | 4887.57 2014-01-19 11:56:00 | 4888.88 | 4888.88 | 4888.88 | 4888.88 | 3.92 | 19174.19 | 4888.88 2014-01-19 11:57:00 | 4890.00 | 4890.18 | 4890.00 | 4890.16 | 7.36 | 35981.19 | 4890.08 2014-01-19 11:58:00 | 4888.48 | 4890.07 | 4886.38 | 4890.00 | 7.74 | 37815.24 | 4888.22 2014-01-19 11:59:00 | 4892.90 | 4894.00 | 4892.90 | 4894.00 | 4.62 | 22603.41 | 4893.57 2014-01-19 12:00:00 | 4894.00 | 4894.35 | 4889.34 | 4894.00 | 24.87 | 121631.07 | 4891.07 2014-01-19 12:01:00 | 4894.00 | 4895.00 | 4888.82 | 4893.09 | 34.10 | 166819.98 | 4892.51 2014-01-19 12:02:00 | 4893.69 | 4893.99 | 4890.00 | 4893.17 | 33.86 | 165663.05 | 4892.73 2014-01-19 12:03:00 | 4893.67 | 4893.99 | 4891.21 | 4891.21 | 25.53 | 124931.47 | 4893.52 2014-01-19 12:04:00 | 4892.01 | 4892.01 | 4890.00 | 4890.78 | 3.22 | 15753.46 | 4890.86 2014-01-19 12:05:00 | 4890.00 | 4893.99 | 4890.00 | 4893.99 | 22.28 | 109010.37 | 4892.53 2014-01-19 12:06:00 | 4893.99 | 4893.99 | 4890.42 | 4893.98 | 54.71 | 267671.86 | 4892.38 2014-01-19 12:07:00 | 4893.99 | 4894.96 | 4890.20 | 4892.58 | 32.73 | 160120.24 | 4892.16 2014-01-19 12:08:00 | 4892.00 | 4892.00 | 4891.00 | 4891.00 | 2.24 | 10971.14 | 4891.28 2014-01-19 12:09:00 | 4892.00 | 4895.00 | 4892.00 | 4894.98 | 16.41 | 80310.96 | 4894.92 2014-01-19 12:10:00 | 4894.98 | 4900.00 | 4894.00 | 4897.68 | 57.68 | 282385.97 | 4895.99 2014-01-19 12:11:00 | 4897.11 | 4900.00 | 4895.07 | 4898.00 | 33.92 | 166153.41 | 4897.96 2014-01-19 12:12:00 | 4897.22 | 4897.47 | 4896.64 | 4897.47 | 8.36 | 40956.18 | 4896.72 2014-01-19 12:13:00 | 4895.12 | 4898.82 | 4895.00 | 4898.15 | 56.10 | 274772.02 | 4897.81 2014-01-19 12:14:00 | 4897.66 | 4897.97 | 4894.00 | 4894.00 | 48.76 | 238749.80 | 4896.83 2014-01-19 12:15:00 | 4895.00 | 4897.97 | 4892.00 | 4894.48 | 61.04 | 298768.09 | 4894.39 2014-01-19 12:16:00 | 4895.68 | 4900.00 | 4893.10 | 4900.00 | 47.28 | 231513.29 | 4896.75 2014-01-19 12:17:00 | 4900.00 | 4900.00 | 4894.18 | 4897.36 | 16.71 | 81826.74 | 4897.46 2014-01-19 12:18:00 | 4894.74 | 4900.00 | 4893.70 | 4896.30 | 50.44 | 246967.86 | 4895.98 2014-01-19 12:19:00 | 4895.74 | 4899.56 | 4895.16 | 4896.93 | 55.66 | 272626.84 | 4897.81 2014-01-19 12:20:00 | 4895.10 | 4898.99 | 4895.10 | 4897.63 | 10.64 | 52095.21 | 4897.55 2014-01-19 12:21:00 | 4898.24 | 4898.24 | 4896.49 | 4896.49 | 5.99 | 29343.01 | 4897.03 2014-01-19 12:22:00 | 4897.37 | 4898.30 | 4896.00 | 4897.00 | 13.59 | 66532.52 | 4897.50 2014-01-19 12:23:00 | 4895.70 | 4898.81 | 4895.70 | 4896.30 | 10.25 | 50183.95 | 4898.38 2014-01-19 12:24:00 | 4897.36 | 4899.90 | 4897.00 | 4897.00 | 2.50 | 12244.91 | 4897.97 2014-01-19 12:25:00 | 4897.00 | 4898.90 | 4896.01 | 4897.75 | 62.35 | 305336.81 | 4897.14 2014-01-19 12:26:00 | 4897.10 | 4898.98 | 4896.61 | 4896.61 | 6.35 | 31109.99 | 4898.44 2014-01-19 12:27:00 | 4898.00 | 4898.00 | 4897.22 | 4897.22 | 1.07 | 5235.91 | 4897.95 2014-01-19 12:28:00 | 4896.11 | 4896.11 | 4896.00 | 4896.00 | 0.43 | 2110.20 | 4896.05 2014-01-19 12:29:00 | 4896.00 | 4896.00 | 4896.00 | 4896.00 | 1.80 | 8803.01 | 4896.00 2014-01-19 12:30:00 | 4896.00 | 4897.00 | 4895.73 | 4895.73 | 8.02 | 39270.06 | 4895.91 2014-01-19 12:31:00 | 4896.09 | 4896.32 | 4895.10 | 4895.10 | 1.57 | 7696.48 | 4895.98 2014-01-19 12:32:00 | 4895.00 | 4895.50 | 4894.00 | 4895.50 | 1.51 | 7386.73 | 4895.11 2014-01-19 12:33:00 | 4895.50 | 4895.50 | 4891.63 | 4894.36 | 9.23 | 45170.37 | 4893.33 2014-01-19 12:34:00 | 4892.96 | 4895.00 | 4891.05 | 4894.97 | 22.48 | 109994.83 | 4893.88 2014-01-19 12:35:00 | 4893.34 | 4895.49 | 4892.27 | 4893.24 | 32.22 | 157644.67 | 4893.52 2014-01-19 12:36:00 | 4892.85 | 4898.00 | 4889.91 | 4898.00 | 41.92 | 205108.82 | 4893.21 2014-01-19 12:37:00 | 4894.00 | 4900.00 | 4890.48 | 4900.00 | 40.65 | 199092.93 | 4897.98 2014-01-19 12:38:00 | 4900.00 | 4904.00 | 4899.05 | 4904.00 | 23.59 | 115627.51 | 4901.76 2014-01-19 12:39:00 | 4904.00 | 4910.00 | 4901.10 | 4906.00 | 44.35 | 217603.75 | 4906.84 2014-01-19 12:40:00 | 4906.00 | 4914.00 | 4906.00 | 4906.11 | 64.84 | 318284.48 | 4908.99 2014-01-19 12:41:00 | 4907.00 | 4915.00 | 4906.00 | 4915.00 | 66.36 | 325980.69 | 4912.31 2014-01-19 12:42:00 | 4918.00 | 4925.00 | 4918.00 | 4922.10 | 34.46 | 169568.56 | 4920.45 2014-01-19 12:43:00 | 4921.76 | 4928.88 | 4921.76 | 4928.26 | 87.43 | 430579.46 | 4924.79 2014-01-19 12:44:00 | 4928.26 | 4935.00 | 4924.00 | 4924.00 | 49.15 | 242282.92 | 4929.46 2014-01-19 12:45:00 | 4924.03 | 4928.60 | 4922.00 | 4924.54 | 53.42 | 263179.50 | 4926.98 2014-01-19 12:46:00 | 4924.54 | 4928.00 | 4910.00 | 4922.97 | 56.33 | 277357.87 | 4923.98 2014-01-19 12:47:00 | 4922.78 | 4928.00 | 4918.00 | 4928.00 | 26.05 | 128294.09 | 4924.16 2014-01-19 12:48:00 | 4923.97 | 4927.00 | 4918.09 | 4922.10 | 49.79 | 244977.49 | 4919.82 2014-01-19 12:49:00 | 4924.21 | 4931.47 | 4923.05 | 4929.93 | 58.20 | 286779.66 | 4927.91 2014-01-19 12:50:00 | 4929.00 | 4933.00 | 4929.00 | 4932.97 | 24.62 | 121362.77 | 4930.44 2014-01-19 12:51:00 | 4930.13 | 4935.00 | 4930.00 | 4935.00 | 27.68 | 136521.44 | 4932.67 2014-01-19 12:52:00 | 4935.00 | 4938.03 | 4933.45 | 4938.00 | 39.51 | 195060.44 | 4936.99 2014-01-19 12:53:00 | 4938.81 | 4939.10 | 4934.10 | 4939.10 | 43.97 | 217035.58 | 4936.10 2014-01-19 12:54:00 | 4939.10 | 4940.00 | 4936.31 | 4940.00 | 28.01 | 138351.41 | 4939.00 2014-01-19 12:55:00 | 4936.31 | 4938.31 | 4934.02 | 4934.02 | 8.71 | 43004.14 | 4936.20 2014-01-19 12:56:00 | 4934.02 | 4938.00 | 4925.00 | 4925.00 | 38.00 | 187426.73 | 4931.76 2014-01-19 12:57:00 | 4925.00 | 4930.00 | 4910.00 | 4922.34 | 54.65 | 268813.28 | 4918.73 2014-01-19 12:58:00 | 4922.34 | 4930.00 | 4921.00 | 4924.00 | 19.72 | 97154.82 | 4925.97 2014-01-19 12:59:00 | 4926.39 | 4928.00 | 4919.99 | 4919.99 | 79.16 | 389863.28 | 4924.94 2014-01-19 13:00:00 | 4920.00 | 4926.28 | 4916.29 | 4925.00 | 81.60 | 401399.32 | 4919.41 2014-01-19 13:01:00 | 4925.00 | 4926.31 | 4918.56 | 4925.00 | 39.49 | 194386.47 | 4922.92 2014-01-19 13:02:00 | 4924.00 | 4927.00 | 4921.03 | 4926.28 | 25.35 | 124860.06 | 4924.86 2014-01-19 13:03:00 | 4925.00 | 4926.28 | 4921.16 | 4923.35 | 14.88 | 73283.90 | 4924.99 2014-01-19 13:04:00 | 4924.58 | 4926.00 | 4922.53 | 4924.00 | 18.14 | 89308.78 | 4924.39 2014-01-19 13:05:00 | 4924.00 | 4925.90 | 4922.15 | 4925.03 | 8.11 | 39939.63 | 4925.35 2014-01-19 13:06:00 | 4925.57 | 4925.90 | 4925.00 | 4925.90 | 11.12 | 54746.49 | 4925.46 2014-01-19 13:07:00 | 4925.89 | 4932.00 | 4925.03 | 4932.00 | 34.16 | 168392.86 | 4929.24 2014-01-19 13:08:00 | 4934.99 | 4935.00 | 4930.00 | 4932.96 | 40.81 | 201348.14 | 4933.43 2014-01-19 13:09:00 | 4932.96 | 4932.96 | 4930.00 | 4930.00 | 6.45 | 31806.23 | 4932.73 2014-01-19 13:10:00 | 4930.00 | 4931.40 | 4928.00 | 4930.00 | 15.80 | 77898.91 | 4930.00 2014-01-19 13:11:00 | 4930.00 | 4931.97 | 4929.32 | 4929.32 | 12.52 | 61711.29 | 4929.80 2014-01-19 13:12:00 | 4931.00 | 4932.00 | 4929.05 | 4930.10 | 38.01 | 187350.07 | 4929.62 2014-01-19 13:13:00 | 4930.00 | 4931.00 | 4928.80 | 4931.00 | 15.22 | 75027.75 | 4930.20 2014-01-19 13:14:00 | 4931.80 | 4932.97 | 4930.00 | 4932.97 | 10.25 | 50523.33 | 4930.55 2014-01-19 13:15:00 | 4932.00 | 4932.00 | 4928.00 | 4928.00 | 6.19 | 30507.79 | 4930.15 2014-01-19 13:16:00 | 4928.00 | 4928.00 | 4926.11 | 4926.11 | 2.35 | 11570.08 | 4927.63 2014-01-19 13:17:00 | 4926.13 | 4928.03 | 4925.02 | 4928.03 | 11.42 | 56278.81 | 4926.37 2014-01-19 13:18:00 | 4926.23 | 4930.00 | 4926.23 | 4929.61 | 29.25 | 144170.22 | 4929.74 2014-01-19 13:19:00 | 4928.10 | 4929.40 | 4925.40 | 4926.86 | 18.98 | 93513.96 | 4926.71 2014-01-19 13:20:00 | 4926.86 | 4929.10 | 4923.00 | 4925.40 | 66.93 | 329804.75 | 4927.39 2014-01-19 13:21:00 | 4927.54 | 4927.54 | 4922.00 | 4922.00 | 8.23 | 40547.66 | 4926.81 2014-01-19 13:22:00 | 4924.39 | 4926.03 | 4924.39 | 4926.03 | 8.03 | 39540.81 | 4925.36 2014-01-19 13:23:00 | 4926.00 | 4926.00 | 4921.00 | 4921.00 | 36.19 | 178141.58 | 4923.08 2014-01-19 13:24:00 | 4920.00 | 4921.00 | 4918.10 | 4920.00 | 18.57 | 91343.45 | 4920.20 2014-01-19 13:25:00 | 4919.82 | 4923.16 | 4917.70 | 4920.50 | 72.31 | 355751.67 | 4919.74 2014-01-19 13:26:00 | 4919.99 | 4920.00 | 4919.99 | 4920.00 | 5.61 | 27601.20 | 4920.00 2014-01-19 13:27:00 | 4918.04 | 4922.99 | 4918.04 | 4922.99 | 0.51 | 2499.17 | 4919.63 2014-01-19 13:28:00 | 4920.21 | 4922.99 | 4919.00 | 4919.00 | 2.55 | 12562.48 | 4920.67 2014-01-19 13:29:00 | 4919.79 | 4924.00 | 4919.00 | 4919.00 | 7.84 | 38572.47 | 4920.59 2014-01-19 13:30:00 | 4923.98 | 4923.98 | 4918.10 | 4918.10 | 11.47 | 56398.95 | 4918.80 2014-01-19 13:31:00 | 4919.00 | 4921.98 | 4918.32 | 4920.42 | 36.82 | 181119.49 | 4919.32 2014-01-19 13:32:00 | 4920.00 | 4921.20 | 4920.00 | 4921.00 | 3.44 | 16921.26 | 4920.40 2014-01-19 13:33:00 | 4920.82 | 4922.37 | 4919.70 | 4922.37 | 1.95 | 9600.41 | 4920.77 2014-01-19 13:34:00 | 4921.60 | 4925.00 | 4920.86 | 4925.00 | 6.43 | 31635.14 | 4922.99 2014-01-19 13:35:00 | 4925.00 | 4925.00 | 4922.95 | 4922.95 | 1.19 | 5879.12 | 4923.88 2014-01-19 13:36:00 | 4922.94 | 4922.94 | 4919.97 | 4920.00 | 19.13 | 94154.00 | 4921.03 2014-01-19 13:37:00 | 4920.00 | 4923.30 | 4920.00 | 4923.00 | 47.69 | 234686.16 | 4921.59 2014-01-19 13:38:00 | 4921.99 | 4921.99 | 4919.91 | 4921.95 | 12.08 | 59453.66 | 4920.85 2014-01-19 13:39:00 | 4921.40 | 4921.98 | 4920.03 | 4921.98 | 2.46 | 12106.20 | 4921.22 2014-01-19 13:40:00 | 4921.98 | 4926.99 | 4921.98 | 4926.99 | 15.36 | 75629.06 | 4924.09 2014-01-19 13:41:00 | 4928.20 | 4930.00 | 4927.07 | 4929.17 | 13.20 | 65046.79 | 4929.28 2014-01-19 13:42:00 | 4926.73 | 4928.40 | 4926.73 | 4927.92 | 15.96 | 78620.20 | 4927.62 2014-01-19 13:43:00 | 4928.00 | 4928.00 | 4927.03 | 4927.03 | 3.05 | 15029.82 | 4927.81 2014-01-19 13:44:00 | 4928.22 | 4928.79 | 4925.22 | 4925.22 | 18.10 | 89171.07 | 4927.67 2014-01-19 13:45:00 | 4925.20 | 4925.20 | 4922.00 | 4922.00 | 6.10 | 30054.36 | 4923.71 2014-01-19 13:46:00 | 4922.00 | 4924.00 | 4922.00 | 4923.00 | 8.76 | 43113.98 | 4923.37 2014-01-19 13:47:00 | 4923.81 | 4925.00 | 4923.14 | 4924.41 | 9.20 | 45286.36 | 4924.04 2014-01-19 13:48:00 | 4925.00 | 4925.00 | 4923.84 | 4923.84 | 1.53 | 7519.90 | 4924.62 2014-01-19 13:49:00 | 4923.90 | 4925.00 | 4923.81 | 4923.81 | 1.26 | 6224.10 | 4924.13 2014-01-19 13:50:00 | 4922.01 | 4923.34 | 4920.50 | 4920.50 | 4.90 | 24134.16 | 4921.32 2014-01-19 13:51:00 | 4920.90 | 4920.90 | 4919.00 | 4919.00 | 15.52 | 76372.35 | 4919.63 2014-01-19 13:52:00 | 4919.00 | 4920.25 | 4918.00 | 4918.00 | 11.23 | 55239.02 | 4918.88 2014-01-19 13:53:00 | 4919.00 | 4921.93 | 4917.76 | 4920.00 | 23.83 | 117248.93 | 4919.40 2014-01-19 13:54:00 | 4919.99 | 4920.97 | 4919.00 | 4920.97 | 4.30 | 21155.48 | 4919.88 2014-01-19 13:55:00 | 4920.97 | 4920.97 | 4919.40 | 4920.00 | 5.59 | 27520.03 | 4920.44 2014-01-19 13:56:00 | 4919.40 | 4919.97 | 4919.40 | 4919.97 | 1.10 | 5411.91 | 4919.92 2014-01-19 13:57:00 | 4919.40 | 4919.40 | 4917.59 | 4919.00 | 8.53 | 41965.08 | 4919.13 2014-01-19 13:58:00 | 4919.10 | 4919.20 | 4919.10 | 4919.17 | 1.73 | 8510.17 | 4919.18 2014-01-19 13:59:00 | 4919.17 | 4919.39 | 4919.17 | 4919.17 | 3.57 | 17551.93 | 4919.26 2014-01-19 14:00:00 | 4919.39 | 4922.00 | 4919.39 | 4922.00 | 15.79 | 77687.20 | 4920.03 2014-01-19 14:01:00 | 4923.70 | 4927.99 | 4923.70 | 4927.99 | 11.13 | 54795.22 | 4925.41 2014-01-19 14:02:00 | 4925.00 | 4927.99 | 4919.03 | 4922.36 | 22.56 | 111028.91 | 4920.62 2014-01-19 14:03:00 | 4922.52 | 4924.79 | 4921.22 | 4924.03 | 31.91 | 157079.94 | 4923.36 2014-01-19 14:04:00 | 4924.00 | 4927.97 | 4924.00 | 4927.94 | 17.52 | 86298.33 | 4925.14 2014-01-19 14:05:00 | 4925.00 | 4927.19 | 4924.48 | 4925.85 | 9.92 | 48844.52 | 4925.83 2014-01-19 14:06:00 | 4925.33 | 4927.56 | 4924.32 | 4925.00 | 54.75 | 269679.39 | 4925.65 2014-01-19 14:07:00 | 4926.00 | 4926.00 | 4925.03 | 4925.03 | 0.21 | 1029.43 | 4925.49 2014-01-19 14:08:00 | 4925.13 | 4926.63 | 4925.10 | 4926.63 | 6.44 | 31727.11 | 4925.81 2014-01-19 14:09:00 | 4927.00 | 4927.99 | 4926.00 | 4927.99 | 10.88 | 53615.08 | 4926.95 2014-01-19 14:10:00 | 4926.20 | 4928.00 | 4926.00 | 4927.99 | 7.43 | 36622.36 | 4927.00 2014-01-19 14:11:00 | . | . | . | . | . | . | . 2014-01-19 14:12:00 | 4927.78 | 4928.00 | 4927.00 | 4927.00 | 4.77 | 23490.06 | 4927.64 2014-01-19 14:13:00 | 4927.00 | 4927.00 | 4926.10 | 4926.10 | 0.36 | 1788.49 | 4926.98 2014-01-19 14:14:00 | 4925.20 | 4925.20 | 4925.00 | 4925.00 | 3.39 | 16695.78 | 4925.01 2014-01-19 14:15:00 | 4925.00 | 4926.00 | 4925.00 | 4925.90 | 2.75 | 13531.33 | 4925.86 2014-01-19 14:16:00 | 4925.93 | 4926.00 | 4925.68 | 4926.00 | 9.31 | 45860.30 | 4925.92 2014-01-19 14:17:00 | 4926.85 | 4928.40 | 4926.00 | 4928.40 | 3.86 | 18995.07 | 4927.39 2014-01-19 14:18:00 | 4928.26 | 4930.00 | 4922.00 | 4929.20 | 16.39 | 80759.15 | 4928.55 2014-01-19 14:19:00 | 4928.29 | 4928.29 | 4927.66 | 4928.00 | 10.16 | 50065.60 | 4928.20 2014-01-19 14:20:00 | 4928.00 | 4928.01 | 4928.00 | 4928.00 | 6.94 | 34180.61 | 4928.00 2014-01-19 14:21:00 | 4928.00 | 4930.00 | 4928.00 | 4929.40 | 18.77 | 92504.71 | 4929.38 2014-01-19 14:22:00 | 4929.40 | 4942.00 | 4929.40 | 4941.10 | 43.34 | 213971.05 | 4937.15 2014-01-19 14:23:00 | 4941.10 | 4943.00 | 4932.04 | 4942.01 | 91.92 | 453826.62 | 4937.41 2014-01-19 14:24:00 | 4942.00 | 4955.00 | 4942.00 | 4950.08 | 65.01 | 321680.84 | 4947.95 2014-01-19 14:25:00 | 4951.93 | 4955.00 | 4950.00 | 4952.03 | 26.65 | 131964.30 | 4952.31 2014-01-19 14:26:00 | 4954.00 | 4959.00 | 4952.03 | 4959.00 | 31.84 | 157791.18 | 4955.29 2014-01-19 14:27:00 | 4960.00 | 4982.67 | 4959.00 | 4979.25 | 46.34 | 230377.65 | 4971.79 2014-01-19 14:28:00 | 4979.25 | 4982.00 | 4965.00 | 4965.00 | 88.10 | 437758.33 | 4968.88 2014-01-19 14:29:00 | 4968.79 | 4972.00 | 4965.13 | 4965.97 | 77.83 | 386723.06 | 4968.63 2014-01-19 14:30:00 | 4966.00 | 4974.00 | 4965.00 | 4967.00 | 57.80 | 287210.24 | 4968.78 2014-01-19 14:31:00 | 4968.10 | 4976.10 | 4968.10 | 4976.00 | 19.67 | 97853.49 | 4974.50 2014-01-19 14:32:00 | 4976.07 | 4980.03 | 4974.97 | 4980.03 | 53.46 | 266052.60 | 4976.95 2014-01-19 14:33:00 | 4980.03 | 4985.00 | 4979.25 | 4985.00 | 40.13 | 199962.90 | 4982.75 2014-01-19 14:34:00 | 4982.00 | 4985.35 | 4980.00 | 4980.00 | 12.26 | 61102.17 | 4983.05 2014-01-19 14:35:00 | 4979.30 | 4979.97 | 4979.00 | 4979.00 | 16.38 | 81575.00 | 4979.25 2014-01-19 14:36:00 | 4979.00 | 4985.00 | 4975.97 | 4979.00 | 25.29 | 125935.52 | 4980.44 2014-01-19 14:37:00 | 4979.00 | 4984.73 | 4976.10 | 4980.01 | 50.61 | 252111.19 | 4981.25 2014-01-19 14:38:00 | 4981.00 | 4987.97 | 4980.01 | 4985.85 | 23.56 | 117444.13 | 4984.68 2014-01-19 14:39:00 | 4986.00 | 4991.90 | 4985.00 | 4986.00 | 40.71 | 203083.46 | 4988.17 2014-01-19 14:40:00 | 4988.97 | 4990.31 | 4986.00 | 4990.03 | 29.43 | 146776.48 | 4988.16 2014-01-19 14:41:00 | 4990.03 | 4990.03 | 4986.00 | 4986.51 | 40.60 | 202516.14 | 4988.08 2014-01-19 14:42:00 | 4986.51 | 4990.00 | 4980.10 | 4983.00 | 64.46 | 321317.79 | 4984.53 2014-01-19 14:43:00 | 4980.30 | 4984.00 | 4975.97 | 4980.00 | 56.27 | 280247.98 | 4980.15 2014-01-19 14:44:00 | 4979.52 | 4980.00 | 4975.00 | 4979.87 | 33.96 | 169037.02 | 4978.27 2014-01-19 14:45:00 | 4976.00 | 4980.00 | 4974.00 | 4980.00 | 16.62 | 82700.92 | 4977.19 2014-01-19 14:46:00 | 4980.03 | 4981.98 | 4975.95 | 4975.95 | 8.24 | 41012.82 | 4979.10 2014-01-19 14:47:00 | 4976.20 | 4980.00 | 4975.55 | 4979.97 | 103.32 | 514320.89 | 4977.75 2014-01-19 14:48:00 | 4979.00 | 4980.00 | 4978.03 | 4980.00 | 26.78 | 133355.28 | 4979.10 2014-01-19 14:49:00 | 4980.47 | 4985.00 | 4980.00 | 4983.20 | 56.37 | 280829.12 | 4982.07 2014-01-19 14:50:00 | 4983.20 | 4984.90 | 4981.60 | 4982.55 | 23.41 | 116668.90 | 4983.29 2014-01-19 14:51:00 | 4982.55 | 4984.33 | 4980.00 | 4982.38 | 18.77 | 93530.29 | 4981.64 2014-01-19 14:52:00 | 4982.38 | 4984.99 | 4981.35 | 4984.00 | 23.92 | 119169.04 | 4982.61 2014-01-19 14:53:00 | 4982.03 | 4985.00 | 4981.20 | 4982.04 | 22.83 | 113756.36 | 4982.76 2014-01-19 14:54:00 | 4982.04 | 4985.00 | 4981.10 | 4985.00 | 17.79 | 88637.07 | 4982.97 2014-01-19 14:55:00 | 4985.00 | 4985.00 | 4981.31 | 4981.31 | 7.33 | 36534.89 | 4983.62 2014-01-19 14:56:00 | 4981.31 | 4984.00 | 4980.00 | 4983.00 | 22.79 | 113531.09 | 4981.84 2014-01-19 14:57:00 | 4981.00 | 4981.00 | 4979.01 | 4981.00 | 38.41 | 191318.90 | 4980.58 2014-01-19 14:58:00 | 4981.00 | 4981.97 | 4975.00 | 4977.00 | 15.23 | 75796.99 | 4977.48 2014-01-19 14:59:00 | 4977.00 | 4980.00 | 4975.00 | 4975.00 | 24.91 | 123980.00 | 4977.12 2014-01-19 15:00:00 | 4975.00 | 4980.92 | 4975.00 | 4980.00 | 28.94 | 144044.12 | 4977.16 2014-01-19 15:01:00 | 4979.97 | 4980.00 | 4976.60 | 4979.97 | 12.15 | 60508.28 | 4979.70 2014-01-19 15:02:00 | 4979.97 | 4985.00 | 4979.97 | 4985.00 | 41.94 | 208933.26 | 4981.24 2014-01-19 15:03:00 | 4984.89 | 4990.00 | 4979.00 | 4990.00 | 44.80 | 223371.50 | 4986.19 2014-01-19 15:04:00 | 4990.00 | 4999.80 | 4989.00 | 4999.00 | 73.57 | 367502.60 | 4995.14 2014-01-19 15:05:00 | 4999.00 | 5000.03 | 4995.00 | 5000.03 | 111.18 | 555819.11 | 4999.41 2014-01-19 15:06:00 | 5000.03 | 5000.03 | 4995.20 | 4998.90 | 20.60 | 102926.62 | 4997.17 2014-01-19 15:07:00 | 4995.03 | 5000.03 | 4995.03 | 4998.00 | 39.15 | 195698.78 | 4998.82 2014-01-19 15:08:00 | 4997.97 | 5000.13 | 4997.77 | 5000.03 | 42.22 | 211079.32 | 4999.16 2014-01-19 15:09:00 | 5000.03 | 5003.00 | 4998.00 | 5000.60 | 39.53 | 197632.83 | 4999.95 2014-01-19 15:10:00 | 5000.60 | 5006.39 | 5000.00 | 5005.00 | 38.87 | 194463.69 | 5002.54 2014-01-19 15:11:00 | 5005.00 | 5020.00 | 5005.00 | 5018.50 | 40.46 | 202961.50 | 5015.98 2014-01-19 15:12:00 | 5018.50 | 5035.00 | 5018.50 | 5030.00 | 62.55 | 314162.25 | 5022.58 2014-01-19 15:13:00 | 5030.00 | 5037.03 | 5028.55 | 5035.00 | 58.08 | 292318.36 | 5033.12 2014-01-19 15:14:00 | 5036.00 | 5038.00 | 5035.00 | 5035.00 | 22.30 | 112293.86 | 5036.50 2014-01-19 15:15:00 | 5033.00 | 5039.00 | 5020.00 | 5023.14 | 63.35 | 318637.95 | 5029.96 2014-01-19 15:16:00 | 5019.00 | 5030.00 | 5011.00 | 5023.20 | 32.59 | 163553.25 | 5018.82 2014-01-19 15:17:00 | 5023.20 | 5025.00 | 5023.20 | 5024.00 | 13.84 | 69531.35 | 5024.30 2014-01-19 15:18:00 | 5024.00 | 5035.00 | 5024.00 | 5035.00 | 34.41 | 173064.19 | 5029.47 2014-01-19 15:19:00 | 5033.33 | 5040.03 | 5033.33 | 5036.20 | 42.09 | 212025.41 | 5037.31 2014-01-19 15:20:00 | 5036.20 | 5049.00 | 5035.00 | 5049.00 | 54.72 | 275784.15 | 5039.64 2014-01-19 15:21:00 | 5042.10 | 5050.00 | 5039.97 | 5040.00 | 86.14 | 434750.01 | 5047.19 2014-01-19 15:22:00 | 5047.97 | 5047.97 | 5039.00 | 5039.00 | 31.40 | 158276.66 | 5040.02 2014-01-19 15:23:00 | 5039.00 | 5039.00 | 5033.00 | 5033.00 | 24.94 | 125546.09 | 5034.73 2014-01-19 15:24:00 | 5031.00 | 5033.13 | 5013.00 | 5019.96 | 56.17 | 282253.53 | 5025.43 2014-01-19 15:25:00 | 5012.01 | 5019.97 | 5012.00 | 5019.00 | 28.91 | 144990.16 | 5015.75 2014-01-19 15:26:00 | 5019.00 | 5033.00 | 5019.00 | 5029.97 | 20.70 | 104108.11 | 5028.89 2014-01-19 15:27:00 | 5029.97 | 5040.38 | 5026.00 | 5040.03 | 31.09 | 156529.12 | 5034.87 2014-01-19 15:28:00 | 5040.03 | 5046.00 | 5040.00 | 5044.24 | 46.50 | 234510.27 | 5043.56 2014-01-19 15:29:00 | 5040.39 | 5045.10 | 5033.00 | 5036.00 | 75.70 | 381431.78 | 5038.86 2014-01-19 15:30:00 | 5036.00 | 5043.00 | 5035.87 | 5043.00 | 24.54 | 123705.43 | 5040.56 2014-01-19 15:31:00 | 5043.00 | 5050.00 | 5039.99 | 5049.00 | 76.40 | 385448.22 | 5045.27 2014-01-19 15:32:00 | 5049.99 | 5065.03 | 5048.10 | 5065.00 | 118.49 | 599186.96 | 5057.03 2014-01-19 15:33:00 | 5065.00 | 5075.97 | 5050.01 | 5070.01 | 76.02 | 384946.36 | 5063.95 2014-01-19 15:34:00 | 5071.00 | 5079.00 | 5070.00 | 5070.00 | 48.91 | 248086.63 | 5072.21 2014-01-19 15:35:00 | 5070.03 | 5075.99 | 5070.00 | 5074.03 | 56.59 | 287028.25 | 5071.98 2014-01-19 15:36:00 | 5075.00 | 5090.00 | 5074.03 | 5090.00 | 71.79 | 364865.43 | 5082.33 2014-01-19 15:37:00 | 5087.11 | 5096.00 | 5087.11 | 5095.03 | 59.68 | 303898.01 | 5091.78 2014-01-19 15:38:00 | 5096.00 | 5097.50 | 5079.97 | 5080.00 | 78.72 | 400979.26 | 5093.68 2014-01-19 15:39:00 | 5075.01 | 5079.37 | 5060.00 | 5078.97 | 52.34 | 265454.37 | 5071.34 2014-01-19 15:40:00 | 5070.03 | 5085.00 | 5070.00 | 5084.00 | 44.84 | 227695.61 | 5077.84 2014-01-19 15:41:00 | 5085.03 | 5085.97 | 5074.97 | 5074.97 | 44.04 | 223709.59 | 5080.27 2014-01-19 15:42:00 | 5074.37 | 5080.00 | 5074.00 | 5078.97 | 34.23 | 173812.39 | 5077.19 2014-01-19 15:43:00 | 5078.00 | 5078.00 | 5070.00 | 5070.00 | 24.68 | 125194.64 | 5072.51 2014-01-19 15:44:00 | 5066.95 | 5070.10 | 5055.00 | 5068.99 | 54.16 | 274299.90 | 5064.53 2014-01-19 15:45:00 | 5068.99 | 5068.99 | 5060.00 | 5060.00 | 36.52 | 184900.68 | 5063.69 2014-01-19 15:46:00 | 5057.00 | 5062.00 | 5047.31 | 5047.34 | 48.90 | 247039.89 | 5051.73 2014-01-19 15:47:00 | 5049.00 | 5049.00 | 5035.03 | 5040.00 | 50.98 | 256891.78 | 5038.67 2014-01-19 15:48:00 | 5037.20 | 5040.00 | 5036.00 | 5036.00 | 59.60 | 300233.02 | 5037.21 2014-01-19 15:49:00 | 5036.00 | 5070.00 | 5036.00 | 5070.00 | 113.26 | 572364.24 | 5053.68 2014-01-19 15:50:00 | 5067.63 | 5070.00 | 5058.69 | 5063.00 | 41.21 | 208729.16 | 5065.01 2014-01-19 15:51:00 | 5066.90 | 5067.00 | 5058.00 | 5060.00 | 30.08 | 152296.32 | 5062.37 2014-01-19 15:52:00 | 5063.00 | 5065.11 | 5057.00 | 5060.00 | 54.23 | 274462.36 | 5060.80 2014-01-19 15:53:00 | 5060.00 | 5060.00 | 5051.00 | 5058.03 | 53.38 | 269828.14 | 5054.48 2014-01-19 15:54:00 | 5058.03 | 5059.01 | 5053.92 | 5058.41 | 49.96 | 252627.60 | 5056.90 2014-01-19 15:55:00 | 5058.00 | 5058.41 | 5040.00 | 5051.00 | 27.54 | 139027.09 | 5049.10 2014-01-19 15:56:00 | 5056.99 | 5057.00 | 5037.01 | 5041.00 | 31.19 | 157296.69 | 5043.50 2014-01-19 15:57:00 | 5036.10 | 5042.00 | 5036.10 | 5042.00 | 30.35 | 152933.73 | 5038.34 2014-01-19 15:58:00 | 5045.00 | 5048.03 | 5040.00 | 5047.60 | 36.96 | 186478.12 | 5044.99 2014-01-19 15:59:00 | 5047.60 | 5055.00 | 5047.00 | 5050.00 | 50.90 | 257070.11 | 5050.89 2014-01-19 16:00:00 | 5048.11 | 5048.11 | 5041.00 | 5041.10 | 23.48 | 118394.99 | 5042.59 2014-01-19 16:01:00 | 5041.10 | 5043.74 | 5040.00 | 5040.00 | 25.54 | 128747.84 | 5041.82 2014-01-19 16:02:00 | 5040.00 | 5040.97 | 5035.00 | 5035.00 | 23.82 | 119990.09 | 5037.58 2014-01-19 16:03:00 | 5034.20 | 5034.20 | 5029.99 | 5031.00 | 26.88 | 135235.25 | 5030.32 2014-01-19 16:04:00 | 5031.00 | 5044.00 | 5022.00 | 5044.00 | 38.48 | 193698.16 | 5033.21 2014-01-19 16:05:00 | 5044.00 | 5045.00 | 5030.03 | 5030.13 | 22.48 | 113273.23 | 5039.07 2014-01-19 16:06:00 | 5030.13 | 5032.13 | 5025.03 | 5029.97 | 24.94 | 125423.84 | 5030.03 2014-01-19 16:07:00 | 5030.00 | 5032.00 | 5030.00 | 5031.96 | 24.74 | 124461.71 | 5031.20 2014-01-19 16:08:00 | 5031.96 | 5031.99 | 5025.00 | 5028.40 | 16.49 | 82901.80 | 5027.09 2014-01-19 16:09:00 | 5028.40 | 5029.97 | 5025.00 | 5025.00 | 20.22 | 101658.08 | 5027.10 2014-01-19 16:10:00 | 5024.97 | 5025.63 | 5023.00 | 5025.00 | 25.54 | 128333.16 | 5025.18 2014-01-19 16:11:00 | 5025.00 | 5026.00 | 5021.00 | 5021.00 | 15.47 | 77699.41 | 5022.59 2014-01-19 16:12:00 | 5021.00 | 5021.00 | 5011.35 | 5013.52 | 17.65 | 88556.92 | 5016.54 2014-01-19 16:13:00 | 5013.52 | 5015.00 | 5011.00 | 5011.00 | 35.61 | 178529.89 | 5013.05 2014-01-19 16:14:00 | 5014.39 | 5015.03 | 5000.00 | 5001.10 | 100.76 | 504490.21 | 5007.00 2014-01-19 16:15:00 | 5002.00 | 5010.00 | 5001.11 | 5010.00 | 19.08 | 95490.51 | 5005.79 2014-01-19 16:16:00 | 5010.00 | 5024.97 | 5010.00 | 5024.00 | 37.98 | 190476.67 | 5014.79 2014-01-19 16:17:00 | 5024.60 | 5027.00 | 5016.03 | 5020.00 | 38.82 | 194985.95 | 5022.43 2014-01-19 16:18:00 | 5023.00 | 5023.00 | 5014.61 | 5019.00 | 9.16 | 45977.06 | 5018.78 2014-01-19 16:19:00 | 5019.00 | 5025.00 | 5019.00 | 5023.48 | 7.79 | 39120.57 | 5021.90 2014-01-19 16:20:00 | 5023.96 | 5025.00 | 5020.10 | 5025.00 | 9.67 | 48566.22 | 5023.92 2014-01-19 16:21:00 | 5025.00 | 5031.00 | 5023.00 | 5031.00 | 34.34 | 172676.99 | 5028.30 2014-01-19 16:22:00 | 5031.00 | 5040.00 | 5031.00 | 5040.00 | 61.33 | 308889.84 | 5036.36 2014-01-19 16:23:00 | 5040.03 | 5040.03 | 5032.00 | 5032.03 | 20.04 | 100941.81 | 5036.76 2014-01-19 16:24:00 | 5033.00 | 5038.99 | 5033.00 | 5035.98 | 2.77 | 13945.24 | 5038.02 2014-01-19 16:25:00 | 5035.98 | 5040.00 | 5033.10 | 5040.00 | 33.66 | 169502.55 | 5035.58 2014-01-19 16:26:00 | 5040.00 | 5040.18 | 5036.58 | 5040.00 | 12.08 | 60876.14 | 5039.42 2014-01-19 16:27:00 | 5040.00 | 5040.00 | 5036.01 | 5036.40 | 4.75 | 23940.17 | 5038.98 2014-01-19 16:28:00 | 5036.40 | 5038.50 | 5033.03 | 5038.50 | 19.84 | 99935.04 | 5036.03 2014-01-19 16:29:00 | 5040.00 | 5041.54 | 5033.11 | 5040.00 | 16.71 | 84225.50 | 5040.12 2014-01-19 16:30:00 | 5040.10 | 5041.54 | 5040.00 | 5041.54 | 10.20 | 51429.44 | 5040.62 2014-01-19 16:31:00 | 5042.10 | 5044.00 | 5041.50 | 5044.00 | 4.93 | 24881.19 | 5041.78 2014-01-19 16:32:00 | 5042.00 | 5045.00 | 5040.00 | 5042.00 | 17.86 | 90028.98 | 5041.66 2014-01-19 16:33:00 | 5042.00 | 5042.00 | 5038.63 | 5039.00 | 8.04 | 40510.14 | 5041.08 2014-01-19 16:34:00 | 5039.00 | 5039.00 | 5032.00 | 5033.00 | 42.77 | 215338.39 | 5034.56 2014-01-19 16:35:00 | 5037.50 | 5039.00 | 5033.12 | 5035.00 | 11.82 | 59549.17 | 5036.72 2014-01-19 16:36:00 | 5033.36 | 5035.00 | 5033.36 | 5033.36 | 8.51 | 42826.35 | 5034.84 2014-01-19 16:37:00 | 5033.36 | 5033.36 | 5030.00 | 5030.00 | 10.41 | 52402.61 | 5031.94 2014-01-19 16:38:00 | 5026.21 | 5030.00 | 5022.03 | 5024.00 | 12.34 | 62021.63 | 5026.06 2014-01-19 16:39:00 | 5023.00 | 5029.50 | 5022.08 | 5023.67 | 17.79 | 89406.98 | 5024.56 2014-01-19 16:40:00 | 5025.20 | 5028.00 | 5020.00 | 5028.00 | 16.75 | 84130.29 | 5022.40 2014-01-19 16:41:00 | 5028.00 | 5028.00 | 5023.00 | 5023.00 | 11.00 | 55258.13 | 5025.29 2014-01-19 16:42:00 | 5025.00 | 5031.03 | 5025.00 | 5027.00 | 9.11 | 45819.87 | 5027.97 2014-01-19 16:43:00 | 5027.00 | 5030.00 | 5027.00 | 5030.00 | 2.56 | 12873.10 | 5028.55 2014-01-19 16:44:00 | 5030.53 | 5036.99 | 5029.60 | 5036.50 | 12.06 | 60721.61 | 5034.12 2014-01-19 16:45:00 | 5038.60 | 5040.10 | 5035.98 | 5040.00 | 30.11 | 151724.97 | 5039.02 2014-01-19 16:46:00 | 5038.03 | 5039.00 | 5034.97 | 5035.00 | 32.23 | 162260.96 | 5035.25 2014-01-19 16:47:00 | 5035.03 | 5040.00 | 5035.00 | 5035.30 | 8.99 | 45297.39 | 5038.64 2014-01-19 16:48:00 | 5035.43 | 5042.07 | 5035.20 | 5042.07 | 43.53 | 219356.80 | 5039.67 2014-01-19 16:49:00 | 5039.00 | 5051.04 | 5039.00 | 5051.00 | 29.77 | 150306.01 | 5048.23 2014-01-19 16:50:00 | 5051.00 | 5051.00 | 5042.00 | 5042.60 | 10.57 | 53334.34 | 5046.78 2014-01-19 16:51:00 | 5042.80 | 5049.00 | 5042.80 | 5043.64 | 42.43 | 214075.70 | 5045.50 2014-01-19 16:52:00 | 5043.64 | 5050.00 | 5042.40 | 5043.00 | 21.78 | 109861.62 | 5044.38 2014-01-19 16:53:00 | 5042.00 | 5045.40 | 5041.11 | 5045.40 | 20.13 | 101523.31 | 5044.64 2014-01-19 16:54:00 | 5046.10 | 5048.54 | 5042.00 | 5043.00 | 5.17 | 26084.18 | 5043.35 2014-01-19 16:55:00 | 5042.00 | 5044.10 | 5042.00 | 5042.00 | 3.05 | 15375.10 | 5042.67 2014-01-19 16:56:00 | 5041.97 | 5041.97 | 5041.10 | 5041.97 | 2.59 | 13047.26 | 5041.44 2014-01-19 16:57:00 | 5041.97 | 5044.00 | 5041.97 | 5044.00 | 6.55 | 33018.51 | 5043.30 2014-01-19 16:58:00 | 5043.50 | 5046.83 | 5043.50 | 5046.83 | 1.67 | 8428.22 | 5043.82 2014-01-19 16:59:00 | 5047.98 | 5053.00 | 5047.98 | 5050.97 | 16.91 | 85391.48 | 5050.66 2014-01-19 17:00:00 | 5050.96 | 5051.00 | 5048.01 | 5048.01 | 4.17 | 21053.56 | 5050.03 2014-01-19 17:01:00 | 5048.01 | 5050.03 | 5045.01 | 5045.01 | 12.41 | 62654.81 | 5048.74 2014-01-19 17:02:00 | 5049.06 | 5049.93 | 5045.00 | 5049.00 | 26.00 | 131255.43 | 5048.87 2014-01-19 17:03:00 | 5048.00 | 5050.60 | 5048.00 | 5050.60 | 4.66 | 23546.42 | 5049.63 2014-01-19 17:04:00 | 5053.04 | 5054.06 | 5052.00 | 5052.00 | 7.56 | 38177.25 | 5053.24 2014-01-19 17:05:00 | 5051.65 | 5054.06 | 5051.65 | 5052.49 | 14.14 | 71459.12 | 5052.97 2014-01-19 17:06:00 | 5051.00 | 5053.72 | 5050.00 | 5052.00 | 13.28 | 67086.15 | 5051.67 2014-01-19 17:07:00 | 5051.40 | 5054.00 | 5050.00 | 5051.30 | 27.96 | 141216.61 | 5051.57 2014-01-19 17:08:00 | 5048.72 | 5052.65 | 5048.38 | 5049.69 | 18.85 | 95179.84 | 5049.06 2014-01-19 17:09:00 | 5049.13 | 5054.00 | 5048.00 | 5049.00 | 14.40 | 72710.63 | 5049.00 2014-01-19 17:10:00 | 5047.00 | 5049.00 | 5046.00 | 5046.00 | 4.29 | 21671.49 | 5048.10 2014-01-19 17:11:00 | 5045.00 | 5045.10 | 5044.03 | 5045.00 | 4.81 | 24246.06 | 5044.96 2014-01-19 17:12:00 | 5045.00 | 5046.00 | 5045.00 | 5045.00 | 11.67 | 58886.81 | 5045.57 2014-01-19 17:13:00 | . | . | . | . | . | . | . 2014-01-19 17:14:00 | 5043.13 | 5043.13 | 5041.00 | 5041.00 | 7.59 | 38256.29 | 5041.68 2014-01-19 17:15:00 | 5040.00 | 5041.00 | 5035.00 | 5035.00 | 12.27 | 61827.07 | 5039.70 2014-01-19 17:16:00 | 5036.93 | 5036.93 | 5033.21 | 5033.21 | 17.74 | 89309.61 | 5034.36 2014-01-19 17:17:00 | 5035.96 | 5035.97 | 5035.96 | 5035.97 | 0.20 | 1017.26 | 5035.96 2014-01-19 17:18:00 | 5034.97 | 5035.00 | 5033.00 | 5034.97 | 5.01 | 25230.63 | 5034.04 2014-01-19 17:19:00 | 5035.00 | 5035.00 | 5033.97 | 5034.00 | 15.60 | 78528.08 | 5034.82 2014-01-19 17:20:00 | 5035.11 | 5036.00 | 5035.11 | 5035.71 | 3.12 | 15712.11 | 5035.93 2014-01-19 17:21:00 | 5037.56 | 5038.98 | 5035.53 | 5037.71 | 10.29 | 51816.60 | 5037.59 2014-01-19 17:22:00 | 5039.99 | 5040.65 | 5035.37 | 5037.00 | 16.11 | 81135.18 | 5037.89 2014-01-19 17:23:00 | 5038.00 | 5038.00 | 5038.00 | 5038.00 | 2.00 | 10076.00 | 5038.00 2014-01-19 17:24:00 | 5037.00 | 5040.00 | 5037.00 | 5040.00 | 10.20 | 51394.86 | 5038.71 2014-01-19 17:25:00 | 5042.00 | 5047.00 | 5042.00 | 5047.00 | 11.53 | 58176.16 | 5044.32 2014-01-19 17:26:00 | 5043.00 | 5043.00 | 5040.58 | 5042.00 | 5.72 | 28826.00 | 5042.16 2014-01-19 17:27:00 | 5040.83 | 5042.80 | 5040.80 | 5042.80 | 8.81 | 44423.24 | 5041.22 2014-01-19 17:28:00 | 5042.97 | 5042.97 | 5040.60 | 5042.00 | 2.95 | 14893.28 | 5041.73 2014-01-19 17:29:00 | 5041.40 | 5043.00 | 5041.03 | 5041.03 | 5.34 | 26935.92 | 5042.29 2014-01-19 17:30:00 | 5043.00 | 5044.00 | 5043.00 | 5044.00 | 1.49 | 7515.00 | 5043.62 2014-01-19 17:31:00 | 5043.00 | 5047.00 | 5040.01 | 5045.14 | 11.07 | 55852.27 | 5044.01 2014-01-19 17:32:00 | 5042.00 | 5042.00 | 5037.81 | 5042.00 | 11.19 | 56397.17 | 5039.96 2014-01-19 17:33:00 | 5043.38 | 5047.45 | 5043.38 | 5043.54 | 10.43 | 52629.50 | 5045.97 2014-01-19 17:34:00 | 5048.00 | 5048.46 | 5046.00 | 5046.00 | 5.82 | 29388.84 | 5047.03 2014-01-19 17:35:00 | 5046.75 | 5048.40 | 5043.80 | 5048.40 | 26.87 | 135588.13 | 5045.70 2014-01-19 17:36:00 | 5048.40 | 5055.00 | 5048.40 | 5055.00 | 16.15 | 81587.75 | 5050.62 2014-01-19 17:37:00 | 5055.00 | 5065.00 | 5055.00 | 5065.00 | 39.63 | 200475.05 | 5059.05 2014-01-19 17:38:00 | 5065.00 | 5066.00 | 5055.26 | 5060.00 | 29.85 | 151087.55 | 5062.41 2014-01-19 17:39:00 | 5059.00 | 5061.03 | 5045.01 | 5054.97 | 20.95 | 105879.24 | 5054.63 2014-01-19 17:40:00 | 5054.96 | 5055.00 | 5046.30 | 5055.00 | 12.78 | 64554.95 | 5050.06 2014-01-19 17:41:00 | 5050.04 | 5060.00 | 5048.06 | 5048.06 | 29.51 | 149153.22 | 5054.50 2014-01-19 17:42:00 | 5054.99 | 5055.00 | 5050.00 | 5054.00 | 14.81 | 74848.98 | 5052.93 2014-01-19 17:43:00 | 5054.00 | 5056.00 | 5051.00 | 5056.00 | 9.11 | 46051.24 | 5052.80 2014-01-19 17:44:00 | 5056.00 | 5056.00 | 5055.00 | 5055.00 | 5.60 | 28303.54 | 5055.11 2014-01-19 17:45:00 | 5055.03 | 5062.33 | 5055.03 | 5059.69 | 6.01 | 30394.59 | 5058.18 2014-01-19 17:46:00 | 5060.76 | 5065.03 | 5059.08 | 5065.00 | 26.79 | 135616.63 | 5062.21 2014-01-19 17:47:00 | 5065.06 | 5076.02 | 5065.00 | 5076.02 | 28.87 | 146384.47 | 5070.12 2014-01-19 17:48:00 | 5076.19 | 5086.00 | 5076.00 | 5086.00 | 52.25 | 265428.24 | 5079.77 2014-01-19 17:49:00 | 5086.00 | 5087.91 | 5080.00 | 5080.00 | 40.65 | 206591.69 | 5081.96 2014-01-19 17:50:00 | 5080.00 | 5080.00 | 5073.03 | 5076.26 | 11.71 | 59449.66 | 5077.26 2014-01-19 17:51:00 | 5074.00 | 5074.00 | 5073.03 | 5073.03 | 10.13 | 51383.50 | 5073.41 2014-01-19 17:52:00 | 5073.02 | 5075.00 | 5073.02 | 5073.66 | 10.18 | 51661.86 | 5074.34 2014-01-19 17:53:00 | 5073.66 | 5073.66 | 5072.23 | 5072.23 | 3.95 | 20039.68 | 5073.34 2014-01-19 17:54:00 | 5072.40 | 5075.03 | 5070.00 | 5070.00 | 29.34 | 148863.85 | 5074.62 2014-01-19 17:55:00 | 5073.52 | 5079.34 | 5070.40 | 5074.98 | 21.25 | 107800.31 | 5073.43 2014-01-19 17:56:00 | 5076.00 | 5076.60 | 5075.49 | 5076.10 | 3.37 | 17121.84 | 5076.15 2014-01-19 17:57:00 | 5076.00 | 5076.00 | 5076.00 | 5076.00 | 2.94 | 14908.21 | 5076.00 2014-01-19 17:58:00 | 5075.96 | 5079.99 | 5075.43 | 5079.99 | 22.78 | 115678.89 | 5077.87 2014-01-19 17:59:00 | . | . | . | . | . | . | . 2014-01-19 18:00:00 | 5079.78 | 5079.79 | 5078.00 | 5079.00 | 11.80 | 59938.45 | 5079.53 2014-01-19 18:01:00 | 5078.33 | 5080.00 | 5078.00 | 5078.03 | 23.91 | 121449.56 | 5079.02 2014-01-19 18:02:00 | 5080.00 | 5080.00 | 5076.03 | 5076.03 | 6.94 | 35225.07 | 5079.32 2014-01-19 18:03:00 | 5076.03 | 5076.03 | 5069.96 | 5070.22 | 2.84 | 14409.09 | 5071.84 2014-01-19 18:04:00 | 5068.63 | 5073.76 | 5068.63 | 5071.05 | 18.29 | 92773.81 | 5071.82 2014-01-19 18:05:00 | 5073.76 | 5080.00 | 5070.00 | 5080.00 | 20.75 | 105353.14 | 5077.99 2014-01-19 18:06:00 | 5082.22 | 5082.22 | 5081.02 | 5081.02 | 0.82 | 4187.63 | 5082.07 2014-01-19 18:07:00 | 5081.02 | 5085.00 | 5079.72 | 5080.00 | 13.14 | 66763.55 | 5082.10 2014-01-19 18:08:00 | 5080.00 | 5085.00 | 5080.00 | 5081.19 | 15.13 | 76915.53 | 5082.97 2014-01-19 18:09:00 | 5082.00 | 5085.03 | 5082.00 | 5084.62 | 7.96 | 40441.39 | 5083.77 2014-01-19 18:10:00 | 5087.01 | 5087.01 | 5087.01 | 5087.01 | 0.40 | 2039.89 | 5087.01 2014-01-19 18:11:00 | 5086.77 | 5086.77 | 5086.77 | 5086.77 | 0.01 | 50.87 | 5086.77 2014-01-19 18:12:00 | 5084.95 | 5085.00 | 5081.59 | 5081.59 | 4.20 | 21366.25 | 5084.78 2014-01-19 18:13:00 | 5081.19 | 5081.19 | 5072.00 | 5073.00 | 10.77 | 54688.32 | 5076.90 2014-01-19 18:14:00 | 5074.10 | 5084.00 | 5071.00 | 5071.00 | 14.23 | 72214.93 | 5074.48 2014-01-19 18:15:00 | 5069.96 | 5074.74 | 5069.96 | 5070.28 | 20.17 | 102299.81 | 5072.13 2014-01-19 18:16:00 | 5072.00 | 5074.00 | 5070.23 | 5074.00 | 1.30 | 6593.49 | 5071.92 2014-01-19 18:17:00 | 5074.92 | 5080.00 | 5070.00 | 5071.46 | 7.98 | 40464.63 | 5073.93 2014-01-19 18:18:00 | 5072.00 | 5074.00 | 5070.03 | 5070.45 | 9.86 | 49983.64 | 5071.91 2014-01-19 18:19:00 | 5070.96 | 5080.00 | 5070.10 | 5080.00 | 26.15 | 132667.79 | 5073.14 2014-01-19 18:20:00 | 5074.51 | 5074.51 | 5069.00 | 5069.00 | 4.28 | 21707.84 | 5070.74 2014-01-19 18:21:00 | 5071.73 | 5074.16 | 5062.12 | 5062.12 | 6.83 | 34624.90 | 5071.76 2014-01-19 18:22:00 | 5062.06 | 5062.06 | 5060.00 | 5062.06 | 11.12 | 56250.91 | 5060.81 2014-01-19 18:23:00 | 5067.45 | 5067.45 | 5063.09 | 5066.67 | 5.92 | 29983.49 | 5064.78 2014-01-19 18:24:00 | 5063.62 | 5067.61 | 5061.00 | 5067.61 | 18.43 | 93301.82 | 5063.60 2014-01-19 18:25:00 | 5058.01 | 5058.01 | 5057.54 | 5057.55 | 0.33 | 1669.07 | 5057.80 2014-01-19 18:26:00 | 5064.00 | 5065.45 | 5060.24 | 5063.15 | 14.05 | 71121.55 | 5063.11 2014-01-19 18:27:00 | 5063.00 | 5064.78 | 5060.00 | 5060.00 | 2.79 | 14132.48 | 5061.78 2014-01-19 18:28:00 | 5058.04 | 5059.99 | 5058.04 | 5059.99 | 0.15 | 758.78 | 5058.56 2014-01-19 18:29:00 | 5059.99 | 5060.00 | 5056.99 | 5060.00 | 4.40 | 22247.67 | 5057.44 2014-01-19 18:30:00 | 5062.48 | 5066.40 | 5061.60 | 5061.72 | 2.30 | 11655.29 | 5063.11 2014-01-19 18:31:00 | 5062.60 | 5066.43 | 5057.76 | 5057.77 | 7.69 | 38958.35 | 5063.47 2014-01-19 18:32:00 | 5057.17 | 5062.58 | 5053.00 | 5062.58 | 23.64 | 119600.46 | 5059.88 2014-01-19 18:33:00 | 5053.00 | 5061.00 | 5053.00 | 5061.00 | 9.00 | 45540.97 | 5060.11 2014-01-19 18:34:00 | 5060.97 | 5061.00 | 5060.97 | 5061.00 | 1.25 | 6326.25 | 5061.00 2014-01-19 18:35:00 | 5062.33 | 5062.47 | 5049.30 | 5049.30 | 32.58 | 164647.96 | 5053.19 2014-01-19 18:36:00 | . | . | . | . | . | . | . 2014-01-19 18:37:00 | 5049.10 | 5050.00 | 5047.99 | 5050.00 | 4.98 | 25153.07 | 5049.80 2014-01-19 18:38:00 | 5050.00 | 5050.00 | 5048.93 | 5050.00 | 29.29 | 147899.95 | 5049.50 2014-01-19 18:39:00 | 5050.00 | 5050.00 | 5046.48 | 5050.00 | 13.84 | 69861.25 | 5048.87 2014-01-19 18:40:00 | 5046.94 | 5049.00 | 5046.50 | 5049.00 | 1.58 | 7974.80 | 5047.34 2014-01-19 18:41:00 | 5049.60 | 5050.00 | 5046.76 | 5050.00 | 52.00 | 262588.99 | 5049.59 2014-01-19 18:42:00 | 5051.00 | 5055.00 | 5047.82 | 5055.00 | 25.43 | 128416.64 | 5050.80 2014-01-19 18:43:00 | 5053.16 | 5053.16 | 5047.51 | 5049.51 | 4.39 | 22156.54 | 5050.50 2014-01-19 18:44:00 | 5050.00 | 5051.22 | 5049.05 | 5051.22 | 3.77 | 19045.48 | 5050.51 2014-01-19 18:45:00 | 5051.50 | 5051.50 | 5048.63 | 5049.47 | 8.99 | 45412.71 | 5049.78 2014-01-19 18:46:00 | 5049.30 | 5050.50 | 5049.30 | 5050.50 | 4.47 | 22558.63 | 5050.06 2014-01-19 18:47:00 | 5049.00 | 5050.50 | 5049.00 | 5049.00 | 2.98 | 15051.08 | 5049.01 2014-01-19 18:48:00 | 5048.03 | 5048.03 | 5044.18 | 5046.17 | 11.01 | 55545.37 | 5044.99 2014-01-19 18:49:00 | 5047.78 | 5047.78 | 5047.78 | 5047.78 | 0.98 | 4967.02 | 5047.78 2014-01-19 18:50:00 | 5047.11 | 5047.11 | 5042.00 | 5042.01 | 1.33 | 6709.59 | 5044.80 2014-01-19 18:51:00 | 5042.01 | 5042.01 | 5042.00 | 5042.00 | 0.59 | 2954.61 | 5042.00 2014-01-19 18:52:00 | 5041.03 | 5048.62 | 5040.01 | 5048.62 | 2.15 | 10834.66 | 5044.07 2014-01-19 18:53:00 | 5046.30 | 5047.99 | 5043.34 | 5047.99 | 12.42 | 62631.44 | 5044.41 2014-01-19 18:54:00 | 5043.50 | 5048.66 | 5041.48 | 5048.66 | 16.44 | 82951.65 | 5044.80 2014-01-19 18:55:00 | 5049.95 | 5055.00 | 5049.95 | 5053.34 | 9.20 | 46513.31 | 5053.60 2014-01-19 18:56:00 | 5053.06 | 5053.06 | 5049.80 | 5050.00 | 17.66 | 89169.45 | 5049.80 2014-01-19 18:57:00 | 5046.86 | 5046.86 | 5045.00 | 5045.00 | 3.42 | 17235.44 | 5045.50 2014-01-19 18:58:00 | 5045.00 | 5048.17 | 5045.00 | 5045.04 | 8.29 | 41813.41 | 5045.66 2014-01-19 18:59:00 | 5048.66 | 5049.40 | 5048.66 | 5049.40 | 0.02 | 100.98 | 5049.03 2014-01-19 19:00:00 | 5051.86 | 5053.28 | 5050.03 | 5053.25 | 6.69 | 33777.19 | 5052.68 2014-01-19 19:01:00 | 5053.09 | 5054.97 | 5049.00 | 5054.97 | 1.49 | 7531.82 | 5051.52 2014-01-19 19:02:00 | 5050.31 | 5051.06 | 5048.41 | 5048.41 | 0.05 | 272.70 | 5050.02 2014-01-19 19:03:00 | 5051.60 | 5052.83 | 5051.60 | 5052.80 | 4.38 | 22150.34 | 5052.54 2014-01-19 19:04:00 | . | . | . | . | . | . | . 2014-01-19 19:05:00 | 5049.97 | 5055.00 | 5048.16 | 5049.80 | 3.86 | 19493.10 | 5050.03 2014-01-19 19:06:00 | 5050.40 | 5050.40 | 5050.03 | 5050.03 | 1.65 | 8307.64 | 5050.24 2014-01-19 19:07:00 | 5050.00 | 5053.54 | 5049.97 | 5053.54 | 10.92 | 55163.22 | 5050.19 2014-01-19 19:08:00 | 5052.88 | 5053.00 | 5052.88 | 5053.00 | 0.80 | 4042.40 | 5053.00 2014-01-19 19:09:00 | 5051.92 | 5054.09 | 5049.80 | 5051.52 | 3.97 | 20049.70 | 5052.85 2014-01-19 19:10:00 | 5053.17 | 5053.17 | 5050.40 | 5050.40 | 27.55 | 139180.39 | 5051.92 2014-01-19 19:11:00 | 5050.40 | 5052.96 | 5050.40 | 5052.96 | 0.85 | 4289.94 | 5052.93 2014-01-19 19:12:00 | . | . | . | . | . | . | . 2014-01-19 19:13:00 | 5050.00 | 5050.00 | 5047.40 | 5047.40 | 0.07 | 333.21 | 5048.60 2014-01-19 19:14:00 | . | . | . | . | . | . | . 2014-01-19 19:15:00 | 5048.99 | 5048.99 | 5048.99 | 5048.99 | 0.04 | 201.96 | 5048.99 2014-01-19 19:16:00 | . | . | . | . | . | . | . 2014-01-19 19:17:00 | 5047.58 | 5047.58 | 5047.58 | 5047.58 | 0.01 | 50.48 | 5047.58 2014-01-19 19:18:00 | 5046.99 | 5046.99 | 5046.99 | 5046.99 | 0.01 | 50.47 | 5046.99 2014-01-19 19:19:00 | 5046.95 | 5046.96 | 5046.11 | 5046.11 | 13.71 | 69189.28 | 5046.26 2014-01-19 19:20:00 | . | . | . | . | . | . | . 2014-01-19 19:21:00 | 5046.11 | 5046.11 | 5046.11 | 5046.11 | 0.92 | 4617.19 | 5046.11 2014-01-19 19:22:00 | . | . | . | . | . | . | . 2014-01-19 19:23:00 | . | . | . | . | . | . | . 2014-01-19 19:24:00 | . | . | . | . | . | . | . 2014-01-19 19:25:00 | . | . | . | . | . | . | . 2014-01-19 19:26:00 | 5043.00 | 5043.00 | 5042.99 | 5043.00 | 1.17 | 5905.35 | 5042.99 2014-01-19 19:27:00 | 5042.77 | 5042.77 | 5042.00 | 5042.00 | 0.08 | 383.21 | 5042.18 2014-01-19 19:28:00 | 5041.90 | 5042.77 | 5041.90 | 5042.77 | 1.41 | 7120.14 | 5042.59 2014-01-19 19:29:00 | 5042.71 | 5044.81 | 5041.47 | 5044.74 | 12.36 | 62305.13 | 5042.91 2014-01-19 19:30:00 | 5043.35 | 5043.35 | 5042.65 | 5042.65 | 1.99 | 10035.47 | 5042.95 2014-01-19 19:31:00 | 5042.62 | 5042.65 | 5042.62 | 5042.65 | 0.62 | 3126.43 | 5042.62 2014-01-19 19:32:00 | . | . | . | . | . | . | . 2014-01-19 19:33:00 | 5041.10 | 5041.10 | 5041.00 | 5041.00 | 1.00 | 5041.00 | 5041.00 2014-01-19 19:34:00 | 5042.05 | 5042.05 | 5040.00 | 5040.00 | 3.46 | 17418.72 | 5040.14 2014-01-19 19:35:00 | 5040.00 | 5040.20 | 5040.00 | 5040.20 | 3.15 | 15865.95 | 5040.01 2014-01-19 19:36:00 | 5040.20 | 5043.73 | 5040.00 | 5040.00 | 1.31 | 6613.79 | 5040.99 2014-01-19 19:37:00 | 5043.27 | 5043.27 | 5043.27 | 5043.27 | 11.00 | 55475.97 | 5043.27 2014-01-19 19:38:00 | 5040.99 | 5044.00 | 5040.99 | 5044.00 | 2.73 | 13786.35 | 5042.56 2014-01-19 19:39:00 | 5041.31 | 5041.31 | 5036.94 | 5038.76 | 4.41 | 22244.67 | 5039.57 2014-01-19 19:40:00 | 5039.15 | 5039.15 | 5039.15 | 5039.15 | 0.05 | 231.80 | 5039.15 2014-01-19 19:41:00 | . | . | . | . | . | . | . 2014-01-19 19:42:00 | 5036.36 | 5036.36 | 5036.00 | 5036.13 | 4.61 | 23206.75 | 5036.19 2014-01-19 19:43:00 | 5035.20 | 5038.83 | 5035.00 | 5038.48 | 10.84 | 54582.97 | 5035.33 2014-01-19 19:44:00 | . | . | . | . | . | . | . 2014-01-19 19:45:00 | 5038.15 | 5038.15 | 5035.35 | 5035.35 | 0.02 | 100.74 | 5036.75 2014-01-19 19:46:00 | . | . | . | . | . | . | . 2014-01-19 19:47:00 | 5035.25 | 5035.26 | 5035.25 | 5035.26 | 0.72 | 3625.39 | 5035.26 2014-01-19 19:48:00 | 5038.16 | 5044.69 | 5035.44 | 5036.00 | 3.01 | 15137.20 | 5035.66 2014-01-19 19:49:00 | 5035.90 | 5039.43 | 5035.80 | 5035.80 | 1.19 | 5990.77 | 5038.49 2014-01-19 19:50:00 | 5043.98 | 5043.98 | 5036.51 | 5040.78 | 11.26 | 56767.11 | 5041.04 2014-01-19 19:51:00 | 5038.70 | 5042.39 | 5036.62 | 5042.39 | 0.20 | 1013.04 | 5039.98 2014-01-19 19:52:00 | 5040.00 | 5040.00 | 5036.69 | 5039.64 | 1.87 | 9413.99 | 5039.61 2014-01-19 19:53:00 | 5039.90 | 5042.99 | 5036.92 | 5042.26 | 16.48 | 83017.76 | 5039.01 2014-01-19 19:54:00 | 5036.14 | 5042.67 | 5036.04 | 5041.30 | 2.08 | 10479.28 | 5038.11 2014-01-19 19:55:00 | 5042.84 | 5043.00 | 5023.00 | 5036.69 | 30.33 | 152673.02 | 5033.07 2014-01-19 19:56:00 | 5042.40 | 5043.00 | 5042.40 | 5042.74 | 6.50 | 32778.68 | 5042.87 2014-01-19 19:57:00 | 5042.78 | 5042.78 | 5030.62 | 5030.62 | 8.35 | 42086.77 | 5039.12 2014-01-19 19:58:00 | . | . | . | . | . | . | . 2014-01-19 19:59:00 | 5028.99 | 5028.99 | 5028.99 | 5028.99 | 9.49 | 47710.03 | 5028.99 2014-01-19 20:00:00 | 5039.52 | 5042.52 | 5027.72 | 5032.44 | 15.06 | 75825.47 | 5036.23 2014-01-19 20:01:00 | 5043.00 | 5043.00 | 5043.00 | 5043.00 | 0.31 | 1558.29 | 5043.00 2014-01-19 20:02:00 | 5042.07 | 5043.00 | 5031.10 | 5043.00 | 16.74 | 84342.56 | 5038.99 2014-01-19 20:03:00 | 5043.00 | 5045.97 | 5036.50 | 5045.97 | 8.55 | 43111.85 | 5041.73 2014-01-19 20:04:00 | 5037.00 | 5049.09 | 5037.00 | 5040.48 | 13.41 | 67632.21 | 5041.91 2014-01-19 20:05:00 | 5054.42 | 5054.42 | 5044.47 | 5052.98 | 0.76 | 3822.49 | 5049.52 2014-01-19 20:06:00 | 5045.00 | 5046.85 | 5045.00 | 5046.11 | 8.58 | 43305.11 | 5046.04 2014-01-19 20:07:00 | 5047.15 | 5053.66 | 5047.15 | 5053.66 | 17.06 | 86171.97 | 5051.41 2014-01-19 20:08:00 | 5053.40 | 5057.25 | 5045.46 | 5057.25 | 1.16 | 5866.45 | 5052.93 2014-01-19 20:09:00 | 5057.84 | 5060.00 | 5056.31 | 5060.00 | 23.37 | 118240.32 | 5059.28 2014-01-19 20:10:00 | 5060.00 | 5061.97 | 5060.00 | 5060.17 | 8.47 | 42849.47 | 5060.76 2014-01-19 20:11:00 | 5060.69 | 5066.28 | 5060.69 | 5066.28 | 5.41 | 27410.81 | 5065.76 2014-01-19 20:12:00 | 5064.00 | 5069.40 | 5058.28 | 5069.40 | 35.32 | 178964.33 | 5066.65 2014-01-19 20:13:00 | 5069.37 | 5071.40 | 5069.37 | 5071.40 | 1.92 | 9729.11 | 5069.88 2014-01-19 20:14:00 | 5071.30 | 5071.30 | 5064.11 | 5064.11 | 22.09 | 111965.58 | 5068.38 2014-01-19 20:15:00 | 5064.10 | 5068.83 | 5062.00 | 5066.05 | 17.02 | 86181.87 | 5064.75 2014-01-19 20:16:00 | 5060.11 | 5068.47 | 5060.00 | 5060.00 | 13.58 | 68733.36 | 5062.11 2014-01-19 20:17:00 | 5066.88 | 5068.83 | 5057.00 | 5068.83 | 6.78 | 34314.43 | 5064.11 2014-01-19 20:18:00 | 5068.84 | 5074.97 | 5068.84 | 5074.97 | 0.52 | 2649.04 | 5074.78 2014-01-19 20:19:00 | 5061.61 | 5070.67 | 5060.00 | 5060.00 | 18.96 | 95979.49 | 5063.01 2014-01-19 20:20:00 | 5060.00 | 5063.51 | 5054.00 | 5054.00 | 13.07 | 66127.15 | 5060.23 2014-01-19 20:21:00 | 5056.16 | 5056.16 | 5055.00 | 5055.00 | 2.06 | 10413.52 | 5055.10 2014-01-19 20:22:00 | 5054.48 | 5057.56 | 5054.13 | 5057.56 | 9.90 | 50060.81 | 5056.65 2014-01-19 20:23:00 | 5055.32 | 5061.44 | 5055.32 | 5060.74 | 4.81 | 24342.45 | 5059.75 2014-01-19 20:24:00 | 5060.00 | 5060.00 | 5054.00 | 5055.62 | 13.12 | 66288.83 | 5054.43 2014-01-19 20:25:00 | 5056.07 | 5058.96 | 5045.01 | 5045.01 | 7.10 | 35866.27 | 5050.17 2014-01-19 20:26:00 | 5045.01 | 5058.19 | 5045.01 | 5056.39 | 1.94 | 9804.67 | 5056.56 2014-01-19 20:27:00 | 5057.47 | 5057.47 | 5049.37 | 5052.28 | 14.11 | 71306.97 | 5052.93 2014-01-19 20:28:00 | 5048.11 | 5055.22 | 5024.00 | 5049.20 | 8.72 | 43987.63 | 5042.14 2014-01-19 20:29:00 | 5050.45 | 5054.08 | 5050.21 | 5050.21 | 10.50 | 53052.99 | 5052.18 2014-01-19 20:30:00 | 5045.01 | 5045.01 | 5043.00 | 5045.01 | 9.60 | 48430.72 | 5044.87 2014-01-19 20:31:00 | 5045.01 | 5047.41 | 5045.01 | 5045.78 | 9.08 | 45792.90 | 5045.49 2014-01-19 20:32:00 | . | . | . | . | . | . | . 2014-01-19 20:33:00 | 5047.67 | 5047.67 | 5043.60 | 5043.60 | 13.28 | 67028.96 | 5047.36 2014-01-19 20:34:00 | 5045.11 | 5046.92 | 5043.39 | 5043.39 | 15.20 | 76685.22 | 5044.08 2014-01-19 20:35:00 | 5044.80 | 5046.19 | 5040.24 | 5043.01 | 7.15 | 36059.60 | 5044.71 2014-01-19 20:36:00 | 5032.74 | 5036.67 | 5028.00 | 5029.61 | 2.85 | 14324.44 | 5033.18 2014-01-19 20:37:00 | 5038.15 | 5043.01 | 5036.58 | 5043.01 | 6.23 | 31388.48 | 5037.47 2014-01-19 20:38:00 | 5044.06 | 5044.56 | 5039.66 | 5041.36 | 10.16 | 51239.67 | 5041.79 2014-01-19 20:39:00 | 5043.27 | 5044.24 | 5043.27 | 5044.24 | 0.21 | 1044.13 | 5044.10 2014-01-19 20:40:00 | 5043.30 | 5044.89 | 5036.01 | 5036.01 | 16.82 | 84862.10 | 5044.41 2014-01-19 20:41:00 | 5044.10 | 5044.42 | 5036.62 | 5044.42 | 17.55 | 88494.88 | 5041.29 2014-01-19 20:42:00 | 5038.54 | 5040.82 | 5038.54 | 5040.82 | 2.49 | 12548.45 | 5039.54 2014-01-19 20:43:00 | 5041.98 | 5041.98 | 5035.30 | 5035.30 | 9.26 | 46686.07 | 5041.15 2014-01-19 20:44:00 | . | . | . | . | . | . | . 2014-01-19 20:45:00 | 5033.87 | 5036.27 | 5032.60 | 5035.79 | 6.64 | 33409.24 | 5034.54 2014-01-19 20:46:00 | 5034.15 | 5036.24 | 5032.28 | 5033.75 | 8.28 | 41679.77 | 5033.79 2014-01-19 20:47:00 | 5032.28 | 5035.28 | 5032.18 | 5032.89 | 5.12 | 25753.87 | 5033.00 2014-01-19 20:48:00 | 5031.91 | 5031.91 | 5030.00 | 5030.00 | 2.10 | 10563.93 | 5030.44 2014-01-19 20:49:00 | 5034.91 | 5034.91 | 5030.51 | 5030.68 | 4.78 | 24054.20 | 5031.21 2014-01-19 20:50:00 | 5034.08 | 5036.27 | 5034.08 | 5036.27 | 7.88 | 39668.73 | 5034.10 2014-01-19 20:51:00 | 5045.30 | 5045.30 | 5035.77 | 5035.77 | 9.44 | 47569.70 | 5039.70 2014-01-19 20:52:00 | 5035.62 | 5045.03 | 5035.37 | 5042.60 | 11.62 | 58570.75 | 5042.25 2014-01-19 20:53:00 | 5046.06 | 5046.06 | 5046.06 | 5046.06 | 4.57 | 23060.49 | 5046.06 2014-01-19 20:54:00 | . | . | . | . | . | . | . 2014-01-19 20:55:00 | . | . | . | . | . | . | . 2014-01-19 20:56:00 | 5040.56 | 5044.66 | 5039.19 | 5040.00 | 22.10 | 111432.92 | 5041.30 2014-01-19 20:57:00 | 5040.84 | 5044.43 | 5040.84 | 5044.43 | 0.71 | 3594.56 | 5041.46 2014-01-19 20:58:00 | 5040.07 | 5045.40 | 5039.59 | 5045.40 | 0.59 | 2956.10 | 5044.53 2014-01-19 20:59:00 | 5044.62 | 5045.16 | 5039.98 | 5041.27 | 7.94 | 40049.84 | 5043.43 2014-01-19 21:00:00 | 5042.37 | 5045.34 | 5039.15 | 5040.14 | 7.05 | 35525.47 | 5040.50 2014-01-19 21:01:00 | 5040.74 | 5042.48 | 5040.74 | 5042.02 | 16.76 | 84478.68 | 5041.10 2014-01-19 21:02:00 | 5046.02 | 5046.02 | 5039.84 | 5039.84 | 4.53 | 22822.10 | 5042.44 2014-01-19 21:03:00 | 5039.83 | 5045.45 | 5039.83 | 5041.56 | 15.68 | 79070.76 | 5042.14 2014-01-19 21:04:00 | 5042.63 | 5044.62 | 5041.24 | 5041.85 | 20.20 | 101831.73 | 5042.17 2014-01-19 21:05:00 | 5044.08 | 5046.73 | 5043.71 | 5045.07 | 1.92 | 9685.80 | 5044.69 2014-01-19 21:06:00 | 5043.61 | 5046.14 | 5039.38 | 5040.19 | 27.31 | 137701.55 | 5043.09 2014-01-19 21:07:00 | 5042.23 | 5044.41 | 5040.89 | 5040.89 | 9.86 | 49735.66 | 5043.16 2014-01-19 21:08:00 | 5040.11 | 5040.90 | 5040.10 | 5040.90 | 0.67 | 3377.03 | 5040.34 2014-01-19 21:09:00 | 5040.90 | 5040.90 | 5039.30 | 5039.30 | 1.40 | 7055.10 | 5039.36 2014-01-19 21:10:00 | 5039.67 | 5039.67 | 5039.30 | 5039.30 | 1.44 | 7266.94 | 5039.49 2014-01-19 21:11:00 | 5040.27 | 5040.28 | 5040.27 | 5040.28 | 0.16 | 806.44 | 5040.27 2014-01-19 21:12:00 | 5039.30 | 5042.27 | 5038.89 | 5042.27 | 14.89 | 75034.28 | 5039.58 2014-01-19 21:13:00 | 5041.66 | 5044.22 | 5041.23 | 5043.14 | 9.62 | 48505.04 | 5042.63 2014-01-19 21:14:00 | . | . | . | . | . | . | . 2014-01-19 21:15:00 | 5037.67 | 5046.80 | 5037.67 | 5046.80 | 4.42 | 22308.48 | 5042.60 2014-01-19 21:16:00 | . | . | . | . | . | . | . 2014-01-19 21:17:00 | 5037.92 | 5048.77 | 5037.90 | 5040.06 | 14.22 | 71718.53 | 5042.79 2014-01-19 21:18:00 | 5042.54 | 5046.17 | 5037.99 | 5040.95 | 13.18 | 66433.36 | 5041.61 2014-01-19 21:19:00 | 5045.89 | 5045.89 | 5045.89 | 5045.89 | 0.11 | 555.05 | 5045.89 2014-01-19 21:20:00 | 5044.95 | 5045.90 | 5038.57 | 5044.48 | 22.72 | 114543.26 | 5042.40 2014-01-19 21:21:00 | 5039.29 | 5043.29 | 5039.29 | 5040.77 | 9.83 | 49527.26 | 5039.40 2014-01-19 21:22:00 | 5040.56 | 5042.55 | 5037.90 | 5041.00 | 7.24 | 36477.22 | 5040.38 2014-01-19 21:23:00 | 5037.91 | 5039.90 | 5037.80 | 5039.90 | 2.23 | 11214.61 | 5038.01 2014-01-19 21:24:00 | 5038.80 | 5042.55 | 5038.80 | 5038.87 | 8.59 | 43278.76 | 5040.03 2014-01-19 21:25:00 | 5041.00 | 5041.00 | 5041.00 | 5041.00 | 4.38 | 22079.58 | 5041.00 2014-01-19 21:26:00 | . | . | . | . | . | . | . 2014-01-19 21:27:00 | 5041.10 | 5048.03 | 5041.10 | 5048.03 | 1.92 | 9705.62 | 5044.50 2014-01-19 21:28:00 | 5048.03 | 5050.00 | 5043.71 | 5047.12 | 15.65 | 78971.20 | 5047.70 2014-01-19 21:29:00 | 5048.93 | 5048.93 | 5043.22 | 5048.62 | 8.78 | 44317.12 | 5045.78 2014-01-19 21:30:00 | 5047.62 | 5047.62 | 5044.18 | 5044.55 | 6.24 | 31493.14 | 5044.55 2014-01-19 21:31:00 | 5048.47 | 5049.00 | 5047.42 | 5047.42 | 5.95 | 30028.30 | 5048.47 2014-01-19 21:32:00 | 5045.13 | 5046.31 | 5043.80 | 5043.80 | 1.62 | 8172.70 | 5044.88 2014-01-19 21:33:00 | 5043.00 | 5048.82 | 5042.19 | 5042.97 | 16.07 | 81073.59 | 5045.03 2014-01-19 21:34:00 | 5042.39 | 5048.96 | 5042.30 | 5048.96 | 9.70 | 48918.02 | 5045.18 2014-01-19 21:35:00 | 5043.89 | 5043.89 | 5043.89 | 5043.89 | 1.44 | 7263.20 | 5043.89 2014-01-19 21:36:00 | 5045.56 | 5050.13 | 5042.16 | 5050.13 | 13.22 | 66688.79 | 5046.45 2014-01-19 21:37:00 | 5042.21 | 5044.72 | 5042.20 | 5043.00 | 1.58 | 7973.24 | 5043.16 2014-01-19 21:38:00 | 5049.96 | 5051.82 | 5043.13 | 5047.54 | 12.41 | 62612.65 | 5046.97 2014-01-19 21:39:00 | . | . | . | . | . | . | . 2014-01-19 21:40:00 | 5049.91 | 5049.91 | 5043.00 | 5043.00 | 15.03 | 75844.73 | 5045.89 2014-01-19 21:41:00 | 5043.79 | 5050.49 | 5042.11 | 5043.02 | 7.31 | 36869.56 | 5046.48 2014-01-19 21:42:00 | 5051.42 | 5051.42 | 5051.42 | 5051.42 | 8.90 | 44957.64 | 5051.42 2014-01-19 21:43:00 | 5047.59 | 5047.59 | 5047.49 | 5047.49 | 1.19 | 6011.61 | 5047.53 2014-01-19 21:44:00 | 5045.45 | 5046.82 | 5044.41 | 5046.69 | 5.76 | 29053.55 | 5045.77 2014-01-19 21:45:00 | 5047.30 | 5049.60 | 5043.57 | 5043.57 | 3.27 | 16482.30 | 5046.63 2014-01-19 21:46:00 | 5050.39 | 5050.39 | 5043.98 | 5050.27 | 7.62 | 38483.83 | 5049.71 2014-01-19 21:47:00 | 5044.42 | 5050.38 | 5043.81 | 5043.81 | 21.75 | 109820.43 | 5048.52 2014-01-19 21:48:00 | 5043.84 | 5043.93 | 5043.84 | 5043.93 | 0.22 | 1109.66 | 5043.89 2014-01-19 21:49:00 | 5043.83 | 5045.49 | 5043.83 | 5043.83 | 1.82 | 9182.11 | 5045.11 2014-01-19 21:50:00 | 5045.92 | 5045.93 | 5045.92 | 5045.93 | 0.22 | 1110.10 | 5045.93 2014-01-19 21:51:00 | 5049.55 | 5050.38 | 5044.08 | 5048.16 | 10.61 | 53575.99 | 5048.15 2014-01-19 21:52:00 | 5050.69 | 5055.37 | 5049.16 | 5049.16 | 2.61 | 13200.72 | 5051.94 2014-01-19 21:53:00 | 5049.00 | 5050.00 | 5046.42 | 5049.46 | 2.78 | 14036.15 | 5048.97 2014-01-19 21:54:00 | 5049.47 | 5053.14 | 5047.62 | 5052.57 | 2.89 | 14588.98 | 5049.84 2014-01-19 21:55:00 | 5052.97 | 5052.97 | 5051.03 | 5051.03 | 19.82 | 100128.87 | 5051.91 2014-01-19 21:56:00 | 5050.20 | 5050.38 | 5050.20 | 5050.38 | 1.31 | 6620.92 | 5050.28 2014-01-19 21:57:00 | 5050.68 | 5051.59 | 5047.60 | 5047.60 | 13.11 | 66202.01 | 5049.35 2014-01-19 21:58:00 | 5051.53 | 5051.53 | 5048.04 | 5051.13 | 8.28 | 41805.04 | 5050.14 2014-01-19 21:59:00 | 5048.09 | 5051.56 | 5048.09 | 5050.72 | 5.28 | 26638.05 | 5049.87 2014-01-19 22:00:00 | 5051.99 | 5051.99 | 5051.99 | 5051.99 | 0.01 | 70.73 | 5051.99 2014-01-19 22:01:00 | 5050.11 | 5051.62 | 5047.77 | 5048.81 | 28.41 | 143475.40 | 5050.17 2014-01-19 22:02:00 | 5051.76 | 5051.77 | 5051.76 | 5051.77 | 0.40 | 2020.71 | 5051.77 2014-01-19 22:03:00 | 5051.77 | 5052.70 | 5049.49 | 5051.77 | 6.56 | 33152.02 | 5051.35 2014-01-19 22:04:00 | 5053.98 | 5053.98 | 5053.98 | 5053.98 | 6.85 | 34619.76 | 5053.98 2014-01-19 22:05:00 | 5054.00 | 5054.70 | 5049.11 | 5049.29 | 6.49 | 32759.96 | 5051.65 2014-01-19 22:06:00 | 5049.54 | 5055.99 | 5048.64 | 5055.99 | 14.34 | 72489.39 | 5053.99 2014-01-19 22:07:00 | 5053.89 | 5054.82 | 5049.03 | 5049.13 | 9.07 | 45803.25 | 5051.64 2014-01-19 22:08:00 | 5052.40 | 5056.00 | 5048.20 | 5050.20 | 20.11 | 101655.68 | 5055.23 2014-01-19 22:09:00 | 5055.38 | 5056.00 | 5053.33 | 5056.00 | 2.30 | 11641.07 | 5054.74 2014-01-19 22:10:00 | 5056.00 | 5056.00 | 5051.32 | 5051.65 | 18.78 | 94925.08 | 5054.31 2014-01-19 22:11:00 | 5054.06 | 5054.06 | 5053.11 | 5053.11 | 9.18 | 46387.56 | 5053.11 2014-01-19 22:12:00 | 5051.12 | 5051.12 | 5051.10 | 5051.10 | 0.55 | 2752.86 | 5051.11 2014-01-19 22:13:00 | 5053.10 | 5055.42 | 5053.10 | 5054.75 | 3.42 | 17271.20 | 5054.49 2014-01-19 22:14:00 | 5051.67 | 5056.00 | 5051.49 | 5051.49 | 14.99 | 75763.21 | 5053.24 2014-01-19 22:15:00 | 5055.55 | 5055.87 | 5051.66 | 5051.66 | 16.50 | 83399.46 | 5053.90 2014-01-19 22:16:00 | 5053.78 | 5054.52 | 5052.14 | 5052.64 | 4.39 | 22195.94 | 5053.72 2014-01-19 22:17:00 | 5053.34 | 5055.24 | 5051.23 | 5051.23 | 1.90 | 9595.27 | 5052.80 2014-01-19 22:18:00 | 5051.54 | 5051.71 | 5051.54 | 5051.71 | 0.95 | 4799.00 | 5051.58 2014-01-19 22:19:00 | 5051.71 | 5051.71 | 5051.71 | 5051.71 | 0.20 | 1010.34 | 5051.71 2014-01-19 22:20:00 | 5053.32 | 5053.32 | 5053.32 | 5053.32 | 0.20 | 1010.66 | 5053.32 2014-01-19 22:21:00 | 5051.71 | 5051.71 | 5051.20 | 5051.20 | 2.00 | 10102.40 | 5051.20 2014-01-19 22:22:00 | 5052.74 | 5053.34 | 5052.74 | 5053.34 | 0.04 | 217.28 | 5053.06 2014-01-19 22:23:00 | . | . | . | . | . | . | . 2014-01-19 22:24:00 | . | . | . | . | . | . | . 2014-01-19 22:25:00 | 5053.34 | 5061.10 | 5053.34 | 5056.00 | 16.34 | 82614.40 | 5056.89 2014-01-19 22:26:00 | 5056.21 | 5057.06 | 5051.20 | 5057.06 | 8.82 | 44606.56 | 5055.71 2014-01-19 22:27:00 | 5057.28 | 5057.67 | 5053.54 | 5055.09 | 0.64 | 3245.73 | 5055.66 2014-01-19 22:28:00 | . | . | . | . | . | . | . 2014-01-19 22:29:00 | 5057.63 | 5057.63 | 5052.55 | 5053.71 | 6.18 | 31242.53 | 5054.61 2014-01-19 22:30:00 | 5054.74 | 5057.88 | 5051.90 | 5051.90 | 7.61 | 38465.98 | 5054.66 2014-01-19 22:31:00 | 5054.13 | 5057.80 | 5054.13 | 5057.80 | 7.79 | 39359.88 | 5054.56 2014-01-19 22:32:00 | 5056.57 | 5056.57 | 5052.10 | 5054.02 | 5.29 | 26737.49 | 5054.35 2014-01-19 22:33:00 | 5051.79 | 5057.67 | 5051.47 | 5052.84 | 17.68 | 89375.94 | 5053.77 2014-01-19 22:34:00 | . | . | . | . | . | . | . 2014-01-19 22:35:00 | 5055.00 | 5056.47 | 5051.51 | 5053.41 | 6.20 | 31314.56 | 5054.81 2014-01-19 22:36:00 | 5053.17 | 5053.17 | 5053.17 | 5053.17 | 9.00 | 45478.53 | 5053.17 2014-01-19 22:37:00 | 5057.00 | 5061.55 | 5057.00 | 5061.55 | 4.10 | 20761.01 | 5059.96 2014-01-19 22:38:00 | 5059.00 | 5059.00 | 5059.00 | 5059.00 | 0.30 | 1517.70 | 5059.00 2014-01-19 22:39:00 | . | . | . | . | . | . | . 2014-01-19 22:40:00 | 5059.00 | 5059.00 | 5055.40 | 5055.40 | 22.01 | 111287.20 | 5055.75 2014-01-19 22:41:00 | 5058.07 | 5058.47 | 5056.25 | 5058.06 | 5.58 | 28232.27 | 5057.73 2014-01-19 22:42:00 | 5055.98 | 5055.98 | 5055.98 | 5055.98 | 5.44 | 27489.36 | 5055.98 2014-01-19 22:43:00 | 5057.99 | 5058.52 | 5055.75 | 5056.48 | 11.70 | 59189.72 | 5057.22 2014-01-19 22:44:00 | 5056.48 | 5057.50 | 5055.22 | 5057.50 | 1.65 | 8336.93 | 5055.75 2014-01-19 22:45:00 | 5057.50 | 5059.00 | 5057.50 | 5059.00 | 0.74 | 3743.02 | 5058.14 2014-01-19 22:46:00 | 5059.00 | 5061.68 | 5058.68 | 5060.39 | 6.12 | 30937.80 | 5059.33 2014-01-19 22:47:00 | . | . | . | . | . | . | . 2014-01-19 22:48:00 | 5060.96 | 5060.96 | 5060.96 | 5060.96 | 0.97 | 4893.95 | 5060.96 2014-01-19 22:49:00 | 5060.96 | 5067.00 | 5060.96 | 5064.64 | 10.91 | 55271.21 | 5064.25 2014-01-19 22:50:00 | 5066.64 | 5068.58 | 5066.64 | 5068.58 | 0.53 | 2675.95 | 5068.09 2014-01-19 22:51:00 | 5070.13 | 5075.00 | 5070.13 | 5075.00 | 12.56 | 63717.38 | 5074.66 2014-01-19 22:52:00 | 5075.85 | 5078.53 | 5075.85 | 5078.53 | 8.80 | 44663.74 | 5077.73 2014-01-19 22:53:00 | 5078.53 | 5078.53 | 5076.43 | 5076.43 | 0.07 | 355.45 | 5077.93 2014-01-19 22:54:00 | 5071.79 | 5079.90 | 5071.03 | 5072.00 | 24.63 | 124976.13 | 5074.35 2014-01-19 22:55:00 | 5071.03 | 5072.02 | 5066.44 | 5072.02 | 3.08 | 15617.93 | 5070.76 2014-01-19 22:56:00 | 5072.00 | 5072.03 | 5072.00 | 5072.00 | 3.78 | 19172.18 | 5072.01 2014-01-19 22:57:00 | . | . | . | . | . | . | . 2014-01-19 22:58:00 | 5073.08 | 5080.00 | 5073.08 | 5080.00 | 7.33 | 37235.17 | 5079.83 2014-01-19 22:59:00 | 5080.00 | 5080.00 | 5072.18 | 5078.88 | 17.69 | 89825.55 | 5078.62 2014-01-19 23:00:00 | 5073.50 | 5079.99 | 5073.01 | 5076.00 | 31.20 | 158378.74 | 5076.57 2014-01-19 23:01:00 | 5076.00 | 5076.00 | 5076.00 | 5076.00 | 0.89 | 4517.64 | 5076.00 2014-01-19 23:02:00 | 5076.00 | 5079.79 | 5076.00 | 5078.28 | 11.22 | 56952.34 | 5077.78 2014-01-19 23:03:00 | 5076.22 | 5083.41 | 5076.22 | 5083.41 | 33.16 | 168420.74 | 5079.65 2014-01-19 23:04:00 | 5084.27 | 5089.82 | 5084.04 | 5088.61 | 54.77 | 278670.16 | 5088.01 2014-01-19 23:05:00 | 5089.00 | 5090.00 | 5079.00 | 5090.00 | 18.46 | 93881.56 | 5085.68 2014-01-19 23:06:00 | 5090.60 | 5098.80 | 5086.00 | 5086.67 | 31.44 | 160004.15 | 5089.84 2014-01-19 23:07:00 | 5090.70 | 5100.00 | 5086.68 | 5087.01 | 90.53 | 461349.86 | 5096.27 2014-01-19 23:08:00 | 5088.00 | 5091.30 | 5088.00 | 5090.00 | 7.01 | 35657.11 | 5089.51 2014-01-19 23:09:00 | 5089.99 | 5091.17 | 5083.00 | 5087.42 | 15.26 | 77628.67 | 5087.07 2014-01-19 23:10:00 | 5090.96 | 5091.00 | 5084.18 | 5089.00 | 12.31 | 62633.30 | 5088.00 2014-01-19 23:11:00 | 5089.00 | 5090.00 | 5085.08 | 5088.35 | 13.16 | 66964.81 | 5086.97 2014-01-19 23:12:00 | 5088.35 | 5095.00 | 5088.35 | 5093.01 | 8.35 | 42501.55 | 5092.45 2014-01-19 23:13:00 | 5094.00 | 5099.00 | 5090.00 | 5095.03 | 26.92 | 137122.71 | 5093.52 2014-01-19 23:14:00 | 5097.13 | 5098.00 | 5092.56 | 5098.00 | 19.83 | 101023.36 | 5095.24 2014-01-19 23:15:00 | 5098.00 | 5098.87 | 5093.10 | 5093.10 | 5.81 | 29598.36 | 5097.89 2014-01-19 23:16:00 | 5097.38 | 5098.30 | 5093.03 | 5095.15 | 13.28 | 67676.52 | 5094.97 2014-01-19 23:17:00 | 5094.03 | 5099.00 | 5094.00 | 5099.00 | 23.21 | 118329.61 | 5097.34 2014-01-19 23:18:00 | 5099.97 | 5099.99 | 5094.19 | 5095.59 | 17.76 | 90526.92 | 5097.81 2014-01-19 23:19:00 | 5099.99 | 5100.00 | 5095.00 | 5100.00 | 50.64 | 258183.06 | 5098.80 2014-01-19 23:20:00 | 5099.99 | 5100.00 | 5099.00 | 5099.00 | 17.47 | 89114.45 | 5099.83 2014-01-19 23:21:00 | 5099.98 | 5100.00 | 5099.04 | 5099.04 | 2.18 | 11137.75 | 5099.70 2014-01-19 23:22:00 | 5099.03 | 5099.09 | 5096.14 | 5098.23 | 19.27 | 98231.49 | 5098.70 2014-01-19 23:23:00 | 5098.00 | 5099.47 | 5097.00 | 5098.97 | 6.99 | 35636.66 | 5098.23 2014-01-19 23:24:00 | 5099.00 | 5099.60 | 5099.00 | 5099.60 | 3.20 | 16317.40 | 5099.19 2014-01-19 23:25:00 | 5099.65 | 5101.50 | 5099.65 | 5101.50 | 46.93 | 239332.53 | 5100.32 2014-01-19 23:26:00 | 5101.50 | 5111.13 | 5101.50 | 5111.13 | 26.78 | 136777.39 | 5108.21 2014-01-19 23:27:00 | 5106.32 | 5106.32 | 5103.00 | 5105.58 | 19.54 | 99725.73 | 5104.98 2014-01-19 23:28:00 | 5106.21 | 5108.31 | 5101.67 | 5108.31 | 16.36 | 83509.54 | 5104.18 2014-01-19 23:29:00 | 5104.28 | 5111.95 | 5104.28 | 5111.95 | 18.97 | 96899.74 | 5108.59 2014-01-19 23:30:00 | 5111.95 | 5115.00 | 5111.35 | 5115.00 | 6.98 | 35716.21 | 5114.01 2014-01-19 23:31:00 | 5115.00 | 5115.00 | 5110.00 | 5110.00 | 17.32 | 88557.12 | 5113.88 2014-01-19 23:32:00 | 5110.00 | 5110.00 | 5103.03 | 5103.13 | 8.89 | 45382.31 | 5104.87 2014-01-19 23:33:00 | 5103.03 | 5113.00 | 5103.03 | 5106.23 | 11.57 | 59044.02 | 5104.52 2014-01-19 23:34:00 | 5109.97 | 5110.00 | 5105.00 | 5110.00 | 11.75 | 60001.24 | 5107.79 2014-01-19 23:35:00 | 5110.00 | 5110.00 | 5107.88 | 5107.88 | 5.04 | 25766.59 | 5108.36 2014-01-19 23:36:00 | 5106.00 | 5106.00 | 5099.73 | 5100.26 | 13.75 | 70164.83 | 5102.15 2014-01-19 23:37:00 | 5105.00 | 5105.00 | 5090.00 | 5090.00 | 12.35 | 62978.16 | 5100.27 2014-01-19 23:38:00 | 5089.40 | 5100.90 | 5089.40 | 5090.09 | 8.99 | 45799.19 | 5094.46 2014-01-19 23:39:00 | 5090.09 | 5098.98 | 5090.00 | 5098.98 | 30.13 | 153374.74 | 5090.43 2014-01-19 23:40:00 | 5099.12 | 5100.00 | 5095.10 | 5100.00 | 10.91 | 55611.92 | 5099.20 2014-01-19 23:41:00 | 5100.00 | 5107.29 | 5100.00 | 5106.00 | 16.44 | 83938.64 | 5104.83 2014-01-19 23:42:00 | 5104.00 | 5104.99 | 5101.10 | 5103.50 | 6.67 | 34026.19 | 5102.91 2014-01-19 23:43:00 | 5102.81 | 5104.97 | 5100.90 | 5104.00 | 21.31 | 108702.72 | 5102.22 2014-01-19 23:44:00 | 5101.03 | 5103.03 | 5100.00 | 5100.00 | 2.09 | 10645.62 | 5100.92 2014-01-19 23:45:00 | 5100.00 | 5100.00 | 5092.73 | 5100.00 | 10.86 | 55350.84 | 5097.23 2014-01-19 23:46:00 | 5093.30 | 5098.94 | 5093.00 | 5095.49 | 15.40 | 78478.46 | 5096.33 2014-01-19 23:47:00 | 5095.49 | 5097.49 | 5091.18 | 5095.49 | 13.48 | 68671.82 | 5094.35 2014-01-19 23:48:00 | 5095.49 | 5107.00 | 5095.49 | 5107.00 | 50.67 | 258390.26 | 5099.98 2014-01-19 23:49:00 | 5105.00 | 5108.01 | 5105.00 | 5108.01 | 10.27 | 52471.08 | 5107.17 2014-01-19 23:50:00 | 5108.01 | 5109.00 | 5107.00 | 5109.00 | 7.79 | 39795.10 | 5108.49 2014-01-19 23:51:00 | 5105.40 | 5105.40 | 5105.00 | 5105.00 | 3.26 | 16643.41 | 5105.34 2014-01-19 23:52:00 | 5105.00 | 5106.80 | 5103.00 | 5104.39 | 10.06 | 51355.42 | 5105.42 2014-01-19 23:53:00 | 5104.99 | 5109.00 | 5103.00 | 5109.00 | 10.07 | 51438.45 | 5106.57 2014-01-19 23:54:00 | 5109.00 | 5115.00 | 5108.00 | 5113.00 | 25.58 | 130739.46 | 5111.40 2014-01-19 23:55:00 | 5113.00 | 5117.10 | 5111.11 | 5117.10 | 17.61 | 90083.11 | 5116.32 2014-01-19 23:56:00 | 5117.10 | 5117.10 | 5113.09 | 5113.83 | 25.09 | 128301.58 | 5114.47 2014-01-19 23:57:00 | 5113.80 | 5120.00 | 5113.80 | 5119.84 | 23.05 | 117933.08 | 5115.51 2014-01-19 23:58:00 | 5119.97 | 5120.00 | 5114.00 | 5116.47 | 40.78 | 208752.12 | 5118.73 2014-01-19 23:59:00 | 5115.00 | 5120.00 | 5115.00 | 5116.00 | 6.85 | 35068.89 | 5118.80 2014-01-20 00:00:00 | 5117.03 | 5121.00 | 5116.10 | 5120.00 | 11.41 | 58409.20 | 5119.12 2014-01-20 00:01:00 | 5119.97 | 5124.81 | 5119.03 | 5120.77 | 23.21 | 118858.11 | 5121.65 2014-01-20 00:02:00 | 5122.00 | 5124.81 | 5121.03 | 5123.13 | 4.86 | 24909.70 | 5122.29 2014-01-20 00:03:00 | 5124.81 | 5125.00 | 5122.57 | 5125.00 | 9.88 | 50638.88 | 5124.36 2014-01-20 00:04:00 | 5124.99 | 5125.00 | 5118.04 | 5124.00 | 13.88 | 71111.66 | 5121.84 2014-01-20 00:05:00 | 5123.26 | 5124.98 | 5116.04 | 5116.11 | 39.37 | 201598.81 | 5120.23 2014-01-20 00:06:00 | 5116.01 | 5124.00 | 5116.01 | 5124.00 | 5.04 | 25819.03 | 5120.79 2014-01-20 00:07:00 | 5124.03 | 5124.95 | 5124.00 | 5124.95 | 9.53 | 48838.12 | 5124.67 2014-01-20 00:08:00 | 5124.95 | 5125.00 | 5118.03 | 5122.20 | 19.39 | 99285.82 | 5121.79 2014-01-20 00:09:00 | 5120.00 | 5121.60 | 5118.00 | 5121.60 | 10.43 | 53418.55 | 5119.66 2014-01-20 00:10:00 | 5120.00 | 5120.00 | 5112.00 | 5112.00 | 47.17 | 241363.70 | 5116.46 2014-01-20 00:11:00 | 5114.00 | 5114.23 | 5110.00 | 5112.37 | 25.06 | 128084.91 | 5111.54 2014-01-20 00:12:00 | 5111.94 | 5113.94 | 5110.00 | 5110.00 | 3.21 | 16407.56 | 5111.39 2014-01-20 00:13:00 | 5106.46 | 5111.81 | 5100.00 | 5106.00 | 45.50 | 232291.48 | 5105.53 2014-01-20 00:14:00 | 5105.40 | 5108.97 | 5100.00 | 5100.03 | 46.14 | 235499.39 | 5103.91 2014-01-20 00:15:00 | 5100.03 | 5100.03 | 5095.00 | 5098.82 | 26.05 | 132795.49 | 5097.52 2014-01-20 00:16:00 | 5099.95 | 5100.00 | 5095.00 | 5100.00 | 34.09 | 173764.84 | 5097.69 2014-01-20 00:17:00 | 5097.71 | 5100.24 | 5090.00 | 5099.40 | 24.20 | 123405.52 | 5098.56 2014-01-20 00:18:00 | 5099.40 | 5100.00 | 5096.68 | 5096.69 | 15.41 | 78563.31 | 5098.20 2014-01-20 00:19:00 | 5096.70 | 5096.70 | 5090.00 | 5090.00 | 5.53 | 28156.66 | 5091.62 2014-01-20 00:20:00 | 5089.06 | 5095.83 | 5089.00 | 5089.00 | 50.90 | 259122.32 | 5090.81 2014-01-20 00:21:00 | 5089.00 | 5089.97 | 5080.00 | 5084.09 | 17.25 | 87701.57 | 5083.85 2014-01-20 00:22:00 | 5084.09 | 5085.49 | 5071.10 | 5073.06 | 23.70 | 120365.85 | 5077.87 2014-01-20 00:23:00 | 5073.57 | 5081.89 | 5071.56 | 5081.00 | 4.40 | 22350.87 | 5075.13 2014-01-20 00:24:00 | 5080.58 | 5083.97 | 5075.00 | 5075.00 | 25.41 | 129110.43 | 5080.29 2014-01-20 00:25:00 | 5075.00 | 5075.70 | 5070.03 | 5070.03 | 9.93 | 50399.53 | 5073.95 2014-01-20 00:26:00 | 5073.60 | 5073.60 | 5060.00 | 5069.00 | 9.68 | 49042.18 | 5067.91 2014-01-20 00:27:00 | 5072.97 | 5072.97 | 5064.85 | 5070.00 | 28.84 | 146092.19 | 5066.31 2014-01-20 00:28:00 | 5070.00 | 5070.23 | 5063.16 | 5064.00 | 23.48 | 118942.21 | 5066.54 2014-01-20 00:29:00 | 5064.00 | 5070.00 | 5063.26 | 5065.00 | 11.93 | 60419.01 | 5065.31 2014-01-20 00:30:00 | 5067.20 | 5073.70 | 5067.20 | 5073.70 | 26.54 | 134599.19 | 5070.80 2014-01-20 00:31:00 | 5073.70 | 5089.00 | 5073.70 | 5089.00 | 7.00 | 35581.70 | 5083.10 2014-01-20 00:32:00 | 5089.60 | 5090.00 | 5084.44 | 5084.44 | 10.46 | 53254.43 | 5089.79 2014-01-20 00:33:00 | 5082.97 | 5082.97 | 5065.74 | 5065.77 | 9.51 | 48288.29 | 5076.03 2014-01-20 00:34:00 | 5065.16 | 5070.69 | 5065.00 | 5070.69 | 6.23 | 31563.85 | 5065.62 2014-01-20 00:35:00 | 5070.74 | 5086.41 | 5070.74 | 5074.22 | 18.44 | 93649.50 | 5078.61 2014-01-20 00:36:00 | 5079.97 | 5084.97 | 5079.97 | 5084.10 | 8.22 | 41787.56 | 5081.79 2014-01-20 00:37:00 | 5084.10 | 5084.97 | 5075.07 | 5075.07 | 4.76 | 24169.02 | 5080.73 2014-01-20 00:38:00 | 5073.89 | 5080.00 | 5067.00 | 5067.30 | 24.75 | 125552.73 | 5073.04 2014-01-20 00:39:00 | 5068.10 | 5072.88 | 5068.00 | 5069.00 | 20.22 | 102534.33 | 5070.43 2014-01-20 00:40:00 | 5073.00 | 5074.00 | 5068.10 | 5073.77 | 28.16 | 142822.18 | 5072.17 2014-01-20 00:41:00 | 5072.80 | 5072.80 | 5070.00 | 5072.20 | 4.74 | 24015.76 | 5070.90 2014-01-20 00:42:00 | 5071.78 | 5072.00 | 5062.30 | 5062.30 | 29.57 | 149823.64 | 5066.74 2014-01-20 00:43:00 | 5062.03 | 5065.19 | 5054.90 | 5055.00 | 62.80 | 317770.23 | 5059.87 2014-01-20 00:44:00 | 5055.10 | 5058.09 | 5050.00 | 5054.10 | 42.59 | 215287.02 | 5054.75 2014-01-20 00:45:00 | 5055.00 | 5055.00 | 5051.31 | 5052.58 | 25.09 | 126804.60 | 5053.59 2014-01-20 00:46:00 | 5053.65 | 5059.65 | 5052.00 | 5056.00 | 20.06 | 101401.78 | 5054.67 2014-01-20 00:47:00 | 5056.00 | 5057.30 | 5051.00 | 5057.30 | 8.46 | 42761.54 | 5055.15 2014-01-20 00:48:00 | 5052.00 | 5056.97 | 5051.70 | 5051.70 | 7.86 | 39693.98 | 5053.34 2014-01-20 00:49:00 | 5051.10 | 5051.70 | 5050.00 | 5050.00 | 74.09 | 374145.05 | 5050.01 2014-01-20 00:50:00 | 5051.70 | 5051.70 | 5047.48 | 5048.16 | 9.98 | 50395.47 | 5050.66 2014-01-20 00:51:00 | 5048.16 | 5052.55 | 5047.47 | 5052.55 | 15.84 | 79962.02 | 5049.70 2014-01-20 00:52:00 | 5051.42 | 5054.10 | 5051.42 | 5054.00 | 10.53 | 53181.07 | 5052.35 2014-01-20 00:53:00 | 5054.00 | 5056.98 | 5054.00 | 5056.98 | 16.42 | 82981.95 | 5055.25 2014-01-20 00:54:00 | 5057.99 | 5058.97 | 5057.99 | 5058.97 | 2.45 | 12408.45 | 5058.48 2014-01-20 00:55:00 | 5059.00 | 5060.00 | 5055.50 | 5056.00 | 9.36 | 47345.70 | 5058.30 2014-01-20 00:56:00 | 5056.00 | 5060.05 | 5055.20 | 5060.00 | 19.97 | 101000.41 | 5058.62 2014-01-20 00:57:00 | 5060.00 | 5060.03 | 5059.83 | 5060.00 | 18.16 | 91894.73 | 5060.00 2014-01-20 00:58:00 | 5060.03 | 5060.03 | 5060.00 | 5060.03 | 6.61 | 33421.48 | 5060.03 2014-01-20 00:59:00 | 5060.00 | 5060.00 | 5059.97 | 5059.97 | 7.74 | 39174.44 | 5059.99 2014-01-20 01:00:00 | 5059.97 | 5060.00 | 5059.97 | 5060.00 | 2.04 | 10332.52 | 5060.00 2014-01-20 01:01:00 | 5062.97 | 5067.73 | 5062.97 | 5067.73 | 1.36 | 6878.66 | 5065.29 2014-01-20 01:02:00 | 5066.57 | 5072.00 | 5066.57 | 5072.00 | 4.57 | 23185.03 | 5068.87 2014-01-20 01:03:00 | 5073.87 | 5078.96 | 5073.87 | 5078.96 | 11.52 | 58483.06 | 5074.89 2014-01-20 01:04:00 | 5078.96 | 5078.96 | 5074.97 | 5077.08 | 33.25 | 168779.45 | 5076.07 2014-01-20 01:05:00 | 5074.39 | 5078.96 | 5074.39 | 5078.00 | 53.11 | 269659.72 | 5077.00 2014-01-20 01:06:00 | 5077.82 | 5077.82 | 5055.01 | 5055.01 | 26.15 | 132583.14 | 5070.88 2014-01-20 01:07:00 | 5065.35 | 5068.81 | 5057.30 | 5063.10 | 44.31 | 224366.04 | 5063.21 2014-01-20 01:08:00 | 5063.57 | 5070.00 | 5063.47 | 5070.00 | 54.35 | 275364.21 | 5066.69 2014-01-20 01:09:00 | 5070.27 | 5071.99 | 5062.46 | 5063.66 | 7.44 | 37722.95 | 5069.61 2014-01-20 01:10:00 | 5063.93 | 5070.00 | 5063.93 | 5069.96 | 23.64 | 119790.70 | 5067.07 2014-01-20 01:11:00 | 5064.11 | 5064.11 | 5061.16 | 5061.16 | 0.93 | 4709.37 | 5063.83 2014-01-20 01:12:00 | . | . | . | . | . | . | . 2014-01-20 01:13:00 | 5061.00 | 5061.00 | 5059.96 | 5059.96 | 10.80 | 54648.94 | 5060.09 2014-01-20 01:14:00 | 5059.88 | 5060.00 | 5059.88 | 5060.00 | 5.22 | 26402.86 | 5059.96 2014-01-20 01:15:00 | 5060.00 | 5060.00 | 5056.05 | 5056.14 | 30.22 | 152869.03 | 5059.21 2014-01-20 01:16:00 | 5056.14 | 5065.00 | 5056.14 | 5061.00 | 9.74 | 49296.82 | 5060.76 2014-01-20 01:17:00 | 5061.00 | 5061.00 | 5060.03 | 5060.03 | 2.41 | 12195.99 | 5060.58 2014-01-20 01:18:00 | 5064.49 | 5064.49 | 5060.00 | 5061.00 | 25.31 | 128102.64 | 5061.15 2014-01-20 01:19:00 | 5061.10 | 5061.10 | 5056.00 | 5061.06 | 11.74 | 59392.49 | 5059.42 2014-01-20 01:20:00 | 5060.09 | 5060.18 | 5056.00 | 5059.23 | 13.23 | 66902.15 | 5058.00 2014-01-20 01:21:00 | 5059.39 | 5059.39 | 5056.02 | 5057.44 | 61.15 | 309280.85 | 5057.82 2014-01-20 01:22:00 | 5056.86 | 5061.87 | 5056.86 | 5059.99 | 8.18 | 41401.71 | 5058.86 2014-01-20 01:23:00 | 5057.14 | 5060.00 | 5056.63 | 5056.63 | 11.41 | 57710.37 | 5058.76 2014-01-20 01:24:00 | 5057.00 | 5060.00 | 5055.02 | 5060.00 | 14.25 | 72052.77 | 5057.40 2014-01-20 01:25:00 | 5059.10 | 5060.00 | 5057.20 | 5057.63 | 13.15 | 66526.26 | 5059.03 2014-01-20 01:26:00 | 5059.20 | 5062.97 | 5059.20 | 5062.97 | 6.21 | 31441.24 | 5060.56 2014-01-20 01:27:00 | 5059.01 | 5059.01 | 5059.00 | 5059.00 | 14.02 | 70922.20 | 5059.01 2014-01-20 01:28:00 | 5059.00 | 5059.01 | 5058.02 | 5058.02 | 4.36 | 22046.86 | 5058.94 2014-01-20 01:29:00 | 5058.10 | 5059.01 | 5056.61 | 5056.94 | 5.46 | 27605.95 | 5057.89 2014-01-20 01:30:00 | 5056.40 | 5058.15 | 5055.44 | 5056.10 | 5.29 | 26737.72 | 5056.30 2014-01-20 01:31:00 | 5055.71 | 5059.00 | 5055.71 | 5059.00 | 4.79 | 24237.42 | 5057.89 2014-01-20 01:32:00 | 5059.00 | 5059.00 | 5055.07 | 5055.07 | 4.19 | 21195.18 | 5057.31 2014-01-20 01:33:00 | 5055.70 | 5058.98 | 5055.70 | 5058.00 | 4.07 | 20584.72 | 5057.67 2014-01-20 01:34:00 | 5058.00 | 5058.70 | 5055.02 | 5058.70 | 5.33 | 26964.60 | 5056.18 2014-01-20 01:35:00 | 5058.97 | 5059.00 | 5058.70 | 5059.00 | 3.73 | 18854.41 | 5058.87 2014-01-20 01:36:00 | 5059.00 | 5059.01 | 5056.14 | 5059.01 | 8.88 | 44937.02 | 5058.77 2014-01-20 01:37:00 | 5059.01 | 5064.49 | 5059.01 | 5063.00 | 23.60 | 119482.11 | 5062.37 2014-01-20 01:38:00 | 5062.99 | 5066.00 | 5062.99 | 5066.00 | 16.39 | 82990.68 | 5064.42 2014-01-20 01:39:00 | 5065.98 | 5070.00 | 5065.98 | 5066.00 | 17.62 | 89284.84 | 5067.24 2014-01-20 01:40:00 | 5066.62 | 5070.00 | 5065.00 | 5070.00 | 21.75 | 110219.66 | 5068.50 2014-01-20 01:41:00 | 5070.00 | 5070.03 | 5067.00 | 5067.00 | 11.51 | 58341.50 | 5069.21 2014-01-20 01:42:00 | 5067.00 | 5068.67 | 5065.17 | 5065.20 | 31.68 | 160489.43 | 5066.27 2014-01-20 01:43:00 | 5066.00 | 5069.00 | 5065.53 | 5069.00 | 21.13 | 107078.38 | 5067.36 2014-01-20 01:44:00 | 5069.03 | 5070.00 | 5069.00 | 5069.99 | 7.40 | 37508.72 | 5069.43 2014-01-20 01:45:00 | 5069.04 | 5070.00 | 5069.03 | 5070.00 | 5.67 | 28746.02 | 5069.85 2014-01-20 01:46:00 | 5070.00 | 5070.50 | 5069.70 | 5070.03 | 3.31 | 16781.95 | 5070.07 2014-01-20 01:47:00 | 5070.03 | 5070.03 | 5070.00 | 5070.00 | 2.09 | 10611.53 | 5070.01 2014-01-20 01:48:00 | 5070.03 | 5071.49 | 5070.00 | 5071.49 | 2.79 | 14145.89 | 5070.21 2014-01-20 01:49:00 | 5073.90 | 5073.90 | 5071.49 | 5071.49 | 1.46 | 7426.24 | 5072.57 2014-01-20 01:50:00 | 5071.49 | 5073.99 | 5071.49 | 5073.99 | 5.76 | 29191.78 | 5072.42 2014-01-20 01:51:00 | 5073.99 | 5073.99 | 5073.97 | 5073.97 | 1.60 | 8133.57 | 5073.97 2014-01-20 01:52:00 | 5073.97 | 5074.00 | 5072.50 | 5072.50 | 6.79 | 34459.43 | 5072.79 2014-01-20 01:53:00 | . | . | . | . | . | . | . 2014-01-20 01:54:00 | 5070.00 | 5072.00 | 5069.00 | 5072.00 | 10.85 | 55012.65 | 5069.82 2014-01-20 01:55:00 | 5069.50 | 5069.50 | 5069.50 | 5069.50 | 0.12 | 608.34 | 5069.50 2014-01-20 01:56:00 | 5069.03 | 5071.88 | 5068.00 | 5070.97 | 9.82 | 49807.74 | 5070.52 2014-01-20 01:57:00 | 5071.87 | 5075.00 | 5069.53 | 5075.00 | 26.02 | 131976.88 | 5073.11 2014-01-20 01:58:00 | 5075.00 | 5077.00 | 5070.90 | 5076.81 | 40.26 | 204292.45 | 5073.95 2014-01-20 01:59:00 | 5074.00 | 5075.74 | 5070.00 | 5070.00 | 10.47 | 53114.97 | 5071.61 2014-01-20 02:00:00 | 5069.87 | 5075.00 | 5069.69 | 5075.00 | 18.57 | 94219.73 | 5072.67 2014-01-20 02:01:00 | 5075.00 | 5075.76 | 5070.93 | 5074.75 | 101.44 | 514635.87 | 5073.10 2014-01-20 02:02:00 | 5075.57 | 5075.60 | 5072.00 | 5072.66 | 33.48 | 169882.58 | 5074.45 2014-01-20 02:03:00 | 5075.00 | 5076.00 | 5072.22 | 5076.00 | 11.62 | 58970.48 | 5074.04 2014-01-20 02:04:00 | 5076.52 | 5076.55 | 5075.00 | 5075.60 | 6.19 | 31395.69 | 5075.28 2014-01-20 02:05:00 | 5075.00 | 5078.93 | 5075.00 | 5078.93 | 3.77 | 19133.31 | 5076.50 2014-01-20 02:06:00 | 5078.48 | 5078.65 | 5075.20 | 5075.20 | 23.19 | 117715.79 | 5076.58 2014-01-20 02:07:00 | 5076.03 | 5078.96 | 5076.03 | 5078.96 | 5.16 | 26226.98 | 5078.81 2014-01-20 02:08:00 | 5078.99 | 5079.10 | 5078.99 | 5079.10 | 3.73 | 18934.56 | 5079.01 2014-01-20 02:09:00 | 5079.10 | 5080.03 | 5079.00 | 5080.03 | 27.72 | 140785.33 | 5079.75 2014-01-20 02:10:00 | 5080.03 | 5080.10 | 5079.99 | 5080.01 | 2.41 | 12242.86 | 5080.03 2014-01-20 02:11:00 | 5080.00 | 5081.00 | 5080.00 | 5081.00 | 3.96 | 20118.73 | 5080.49 2014-01-20 02:12:00 | 5080.99 | 5085.00 | 5080.00 | 5081.70 | 48.86 | 248392.50 | 5083.55 2014-01-20 02:13:00 | 5083.70 | 5083.70 | 5081.73 | 5081.73 | 2.90 | 14753.82 | 5082.27 2014-01-20 02:14:00 | 5081.74 | 5083.84 | 5080.01 | 5083.80 | 13.59 | 69059.08 | 5081.98 2014-01-20 02:15:00 | 5083.90 | 5089.00 | 5083.90 | 5089.00 | 28.97 | 147322.46 | 5085.52 2014-01-20 02:16:00 | 5089.00 | 5091.99 | 5089.00 | 5091.99 | 45.76 | 232915.97 | 5090.28 2014-01-20 02:17:00 | 5090.62 | 5095.47 | 5090.62 | 5093.00 | 32.88 | 167492.54 | 5093.90 2014-01-20 02:18:00 | 5093.00 | 5094.00 | 5090.64 | 5094.00 | 15.36 | 78198.13 | 5092.35 2014-01-20 02:19:00 | 5094.88 | 5095.00 | 5093.00 | 5093.00 | 7.44 | 37900.18 | 5093.43 2014-01-20 02:20:00 | 5093.00 | 5098.47 | 5089.97 | 5089.97 | 38.78 | 197573.64 | 5094.47 2014-01-20 02:21:00 | 5089.90 | 5090.00 | 5087.43 | 5090.00 | 15.02 | 76418.53 | 5089.14 2014-01-20 02:22:00 | 5092.99 | 5094.57 | 5090.00 | 5093.97 | 11.17 | 56862.04 | 5092.43 2014-01-20 02:23:00 | 5090.10 | 5093.46 | 5087.03 | 5087.03 | 38.70 | 197004.15 | 5090.02 2014-01-20 02:24:00 | 5087.00 | 5087.00 | 5083.01 | 5085.00 | 19.98 | 101621.56 | 5086.16 2014-01-20 02:25:00 | 5085.47 | 5093.59 | 5085.46 | 5093.59 | 27.42 | 139540.05 | 5088.25 2014-01-20 02:26:00 | 5093.99 | 5097.77 | 5093.59 | 5095.10 | 16.65 | 84831.35 | 5094.98 2014-01-20 02:27:00 | 5094.97 | 5099.00 | 5091.00 | 5099.00 | 24.36 | 124142.22 | 5096.36 2014-01-20 02:28:00 | 5099.00 | 5099.03 | 5097.00 | 5097.20 | 14.35 | 73154.79 | 5098.61 2014-01-20 02:29:00 | 5097.20 | 5100.00 | 5096.63 | 5100.00 | 44.51 | 226923.96 | 5098.61 2014-01-20 02:30:00 | 5099.50 | 5105.00 | 5099.50 | 5102.25 | 26.81 | 136726.38 | 5100.40 2014-01-20 02:31:00 | 5102.25 | 5104.00 | 5096.00 | 5096.50 | 24.84 | 126665.28 | 5099.86 2014-01-20 02:32:00 | 5096.00 | 5098.30 | 5095.20 | 5095.20 | 8.23 | 41940.90 | 5096.10 2014-01-20 02:33:00 | 5098.96 | 5098.96 | 5093.00 | 5095.50 | 85.78 | 437147.91 | 5096.09 2014-01-20 02:34:00 | 5095.75 | 5096.97 | 5093.88 | 5096.97 | 9.26 | 47173.78 | 5095.46 2014-01-20 02:35:00 | 5095.63 | 5096.77 | 5094.03 | 5095.63 | 11.65 | 59342.04 | 5095.49 2014-01-20 02:36:00 | 5095.63 | 5095.63 | 5093.00 | 5094.00 | 8.53 | 43465.17 | 5094.37 2014-01-20 02:37:00 | 5094.00 | 5095.18 | 5094.00 | 5095.00 | 8.27 | 42129.95 | 5094.93 2014-01-20 02:38:00 | 5094.18 | 5095.15 | 5094.00 | 5094.00 | 3.35 | 17072.29 | 5094.68 2014-01-20 02:39:00 | 5093.83 | 5095.00 | 5091.03 | 5091.05 | 41.09 | 209282.74 | 5093.28 2014-01-20 02:40:00 | 5090.42 | 5095.18 | 5090.00 | 5095.18 | 70.77 | 360394.45 | 5092.55 2014-01-20 02:41:00 | 5091.11 | 5095.14 | 5090.37 | 5093.33 | 15.74 | 80173.48 | 5092.64 2014-01-20 02:42:00 | 5093.12 | 5097.00 | 5091.08 | 5092.30 | 15.79 | 80402.47 | 5093.60 2014-01-20 02:43:00 | 5093.10 | 5093.10 | 5092.00 | 5092.04 | 20.84 | 106135.68 | 5092.39 2014-01-20 02:44:00 | 5092.04 | 5092.04 | 5088.97 | 5090.00 | 12.99 | 66102.89 | 5090.71 2014-01-20 02:45:00 | 5090.00 | 5092.00 | 5088.65 | 5090.00 | 28.55 | 145321.30 | 5090.78 2014-01-20 02:46:00 | 5088.31 | 5089.00 | 5081.00 | 5082.29 | 5.19 | 26386.13 | 5084.03 2014-01-20 02:47:00 | 5083.00 | 5083.00 | 5081.00 | 5081.32 | 18.43 | 93643.09 | 5081.57 2014-01-20 02:48:00 | 5082.41 | 5082.41 | 5076.43 | 5076.43 | 13.78 | 70000.12 | 5080.20 2014-01-20 02:49:00 | 5076.53 | 5077.00 | 5072.19 | 5076.97 | 20.40 | 103481.25 | 5073.85 2014-01-20 02:50:00 | 5075.00 | 5080.00 | 5075.00 | 5078.00 | 18.11 | 91978.08 | 5078.01 2014-01-20 02:51:00 | 5077.69 | 5079.06 | 5075.00 | 5075.00 | 21.76 | 110475.38 | 5076.99 2014-01-20 02:52:00 | 5075.00 | 5077.89 | 5073.00 | 5077.89 | 49.50 | 251220.63 | 5075.16 2014-01-20 02:53:00 | 5073.92 | 5077.66 | 5073.02 | 5076.40 | 38.75 | 196678.06 | 5075.43 2014-01-20 02:54:00 | 5077.00 | 5084.00 | 5074.20 | 5084.00 | 34.75 | 176484.90 | 5078.12 2014-01-20 02:55:00 | 5083.00 | 5085.00 | 5076.05 | 5085.00 | 42.28 | 214747.54 | 5079.18 2014-01-20 02:56:00 | 5085.04 | 5090.10 | 5085.03 | 5090.03 | 42.89 | 218260.39 | 5089.20 2014-01-20 02:57:00 | 5090.03 | 5093.00 | 5086.40 | 5088.00 | 24.81 | 126301.51 | 5090.13 2014-01-20 02:58:00 | 5086.39 | 5086.41 | 5080.01 | 5085.00 | 12.72 | 64619.92 | 5081.38 2014-01-20 02:59:00 | 5085.00 | 5088.00 | 5082.03 | 5088.00 | 55.74 | 283462.22 | 5085.71 2014-01-20 03:00:00 | 5086.38 | 5091.56 | 5084.70 | 5090.00 | 6.03 | 30661.27 | 5087.32 2014-01-20 03:01:00 | 5088.73 | 5088.73 | 5085.77 | 5086.00 | 11.41 | 58045.82 | 5087.72 2014-01-20 03:02:00 | 5087.97 | 5092.00 | 5087.59 | 5087.59 | 23.30 | 118582.62 | 5089.38 2014-01-20 03:03:00 | 5086.52 | 5090.00 | 5086.52 | 5090.00 | 12.85 | 65385.66 | 5088.38 2014-01-20 03:04:00 | 5090.00 | 5090.00 | 5087.03 | 5087.41 | 9.72 | 49476.07 | 5089.08 2014-01-20 03:05:00 | 5087.10 | 5087.10 | 5086.97 | 5087.00 | 12.29 | 62529.50 | 5087.01 2014-01-20 03:06:00 | 5087.00 | 5087.44 | 5087.00 | 5087.44 | 10.67 | 54264.35 | 5087.12 2014-01-20 03:07:00 | 5088.80 | 5090.00 | 5088.80 | 5088.87 | 7.55 | 38423.12 | 5089.83 2014-01-20 03:08:00 | 5088.92 | 5092.00 | 5087.81 | 5092.00 | 52.15 | 265399.02 | 5089.64 2014-01-20 03:09:00 | 5088.42 | 5092.00 | 5088.00 | 5091.90 | 68.39 | 348060.34 | 5089.27 2014-01-20 03:10:00 | 5090.30 | 5092.00 | 5090.29 | 5092.00 | 10.39 | 52892.32 | 5091.67 2014-01-20 03:11:00 | 5092.00 | 5095.00 | 5088.85 | 5095.00 | 68.05 | 346561.14 | 5092.89 2014-01-20 03:12:00 | 5092.88 | 5094.00 | 5091.97 | 5092.00 | 17.87 | 90993.09 | 5092.23 2014-01-20 03:13:00 | 5092.00 | 5095.00 | 5092.00 | 5094.00 | 9.98 | 50855.28 | 5094.19 2014-01-20 03:14:00 | 5094.00 | 5094.00 | 5092.00 | 5093.00 | 13.11 | 66795.10 | 5093.42 2014-01-20 03:15:00 | 5093.00 | 5094.00 | 5092.00 | 5094.00 | 7.65 | 38946.57 | 5093.05 2014-01-20 03:16:00 | 5092.00 | 5094.00 | 5090.14 | 5090.14 | 5.05 | 25707.05 | 5091.51 2014-01-20 03:17:00 | 5090.14 | 5092.40 | 5088.00 | 5090.00 | 11.77 | 59898.05 | 5090.77 2014-01-20 03:18:00 | 5090.00 | 5093.98 | 5090.00 | 5092.00 | 24.15 | 122978.70 | 5091.65 2014-01-20 03:19:00 | 5090.03 | 5093.00 | 5090.00 | 5090.63 | 11.67 | 59385.34 | 5090.90 2014-01-20 03:20:00 | 5092.00 | 5093.00 | 5090.00 | 5090.00 | 5.45 | 27724.03 | 5091.65 2014-01-20 03:21:00 | 5091.63 | 5093.00 | 5090.00 | 5090.00 | 4.29 | 21844.58 | 5091.98 2014-01-20 03:22:00 | 5093.00 | 5093.00 | 5090.00 | 5092.97 | 5.67 | 28855.08 | 5091.77 2014-01-20 03:23:00 | 5090.00 | 5090.00 | 5090.00 | 5090.00 | 3.46 | 17611.40 | 5090.00 2014-01-20 03:24:00 | 5090.97 | 5093.00 | 5090.00 | 5092.00 | 10.12 | 51518.05 | 5092.23 2014-01-20 03:25:00 | 5089.76 | 5091.82 | 5088.20 | 5088.20 | 19.02 | 96798.74 | 5090.38 2014-01-20 03:26:00 | 5088.20 | 5088.20 | 5085.10 | 5085.10 | 6.83 | 34734.34 | 5086.30 2014-01-20 03:27:00 | 5085.10 | 5085.34 | 5085.00 | 5085.00 | 25.96 | 132008.03 | 5085.06 2014-01-20 03:28:00 | 5085.10 | 5088.00 | 5085.10 | 5088.00 | 5.11 | 26001.18 | 5087.30 2014-01-20 03:29:00 | 5085.37 | 5091.57 | 5085.37 | 5090.00 | 16.53 | 84119.49 | 5089.51 2014-01-20 03:30:00 | 5090.73 | 5093.53 | 5089.97 | 5092.03 | 16.43 | 83632.45 | 5090.85 2014-01-20 03:31:00 | 5092.13 | 5093.87 | 5091.65 | 5091.65 | 7.27 | 37011.39 | 5092.38 2014-01-20 03:32:00 | 5093.00 | 5093.00 | 5089.07 | 5093.00 | 13.56 | 69062.42 | 5091.97 2014-01-20 03:33:00 | 5093.03 | 5094.00 | 5092.60 | 5094.00 | 12.84 | 65374.08 | 5093.42 2014-01-20 03:34:00 | 5094.16 | 5095.00 | 5094.16 | 5094.90 | 6.65 | 33896.11 | 5094.86 2014-01-20 03:35:00 | 5094.97 | 5097.03 | 5094.97 | 5097.00 | 25.21 | 128454.68 | 5095.99 2014-01-20 03:36:00 | 5097.09 | 5100.00 | 5097.00 | 5097.00 | 28.40 | 144797.68 | 5098.87 2014-01-20 03:37:00 | 5096.92 | 5097.00 | 5096.87 | 5096.87 | 1.88 | 9597.48 | 5096.91 2014-01-20 03:38:00 | 5094.90 | 5096.03 | 5091.04 | 5093.74 | 47.80 | 243435.57 | 5093.22 2014-01-20 03:39:00 | 5094.57 | 5096.43 | 5091.73 | 5096.00 | 9.78 | 49838.27 | 5095.42 2014-01-20 03:40:00 | 5095.38 | 5096.85 | 5091.37 | 5096.00 | 46.61 | 237449.84 | 5094.07 2014-01-20 03:41:00 | 5095.80 | 5096.34 | 5091.77 | 5093.26 | 21.49 | 109466.63 | 5093.60 2014-01-20 03:42:00 | 5093.83 | 5096.17 | 5091.82 | 5095.85 | 33.61 | 171216.54 | 5094.37 2014-01-20 03:43:00 | 5095.00 | 5097.00 | 5095.00 | 5095.15 | 6.59 | 33564.46 | 5095.56 2014-01-20 03:44:00 | 5094.65 | 5095.88 | 5091.54 | 5094.58 | 22.46 | 114396.79 | 5094.26 2014-01-20 03:45:00 | 5093.19 | 5095.62 | 5092.39 | 5094.90 | 4.80 | 24445.00 | 5093.77 2014-01-20 03:46:00 | 5092.01 | 5095.00 | 5092.00 | 5094.40 | 4.73 | 24086.91 | 5093.45 2014-01-20 03:47:00 | 5095.00 | 5095.61 | 5091.50 | 5091.50 | 24.27 | 123641.70 | 5094.01 2014-01-20 03:48:00 | 5091.50 | 5091.50 | 5091.00 | 5091.00 | 3.94 | 20044.00 | 5091.19 2014-01-20 03:49:00 | 5091.00 | 5091.00 | 5090.00 | 5090.00 | 3.81 | 19388.12 | 5090.08 2014-01-20 03:50:00 | 5088.96 | 5090.07 | 5086.10 | 5089.91 | 7.93 | 40321.79 | 5087.92 2014-01-20 03:51:00 | 5090.00 | 5092.00 | 5090.00 | 5092.00 | 1.21 | 6135.51 | 5091.71 2014-01-20 03:52:00 | 5093.19 | 5093.19 | 5087.12 | 5093.10 | 11.51 | 58564.49 | 5089.47 2014-01-20 03:53:00 | 5092.00 | 5093.00 | 5092.00 | 5093.00 | 8.31 | 42316.68 | 5092.87 2014-01-20 03:54:00 | 5092.00 | 5092.00 | 5091.00 | 5091.00 | 3.00 | 15279.72 | 5091.54 2014-01-20 03:55:00 | 5090.00 | 5090.00 | 5089.00 | 5089.00 | 3.00 | 15289.42 | 5089.69 2014-01-20 03:56:00 | 5088.03 | 5089.97 | 5088.03 | 5089.00 | 2.60 | 13210.27 | 5088.70 2014-01-20 03:57:00 | 5088.03 | 5090.00 | 5088.00 | 5089.79 | 18.46 | 93963.99 | 5089.04 2014-01-20 03:58:00 | 5090.00 | 5093.00 | 5089.03 | 5090.40 | 33.55 | 170799.06 | 5090.43 2014-01-20 03:59:00 | 5089.13 | 5091.13 | 5089.13 | 5090.00 | 2.74 | 13932.94 | 5090.59 2014-01-20 04:00:00 | 5090.40 | 5093.20 | 5090.40 | 5093.20 | 1.21 | 6165.05 | 5090.87 2014-01-20 04:01:00 | 5090.50 | 5090.50 | 5089.97 | 5090.00 | 6.98 | 35528.83 | 5090.09 2014-01-20 04:02:00 | 5090.00 | 5090.00 | 5090.00 | 5090.00 | 0.67 | 3410.30 | 5090.00 2014-01-20 04:03:00 | 5090.00 | 5090.00 | 5090.00 | 5090.00 | 0.06 | 295.22 | 5090.00 2014-01-20 04:04:00 | 5090.00 | 5090.00 | 5090.00 | 5090.00 | 0.24 | 1221.60 | 5090.00 2014-01-20 04:05:00 | 5091.00 | 5092.34 | 5088.26 | 5088.26 | 16.62 | 84591.34 | 5090.34 2014-01-20 04:06:00 | 5088.03 | 5090.00 | 5088.00 | 5088.03 | 6.46 | 32861.67 | 5088.52 2014-01-20 04:07:00 | 5088.03 | 5088.03 | 5087.03 | 5088.00 | 5.41 | 27530.04 | 5087.79 2014-01-20 04:08:00 | 5087.00 | 5087.00 | 5087.00 | 5087.00 | 0.46 | 2360.37 | 5087.00 2014-01-20 04:09:00 | 5087.00 | 5087.99 | 5087.00 | 5087.99 | 1.89 | 9594.58 | 5087.26 2014-01-20 04:10:00 | 5087.99 | 5088.03 | 5087.00 | 5088.00 | 20.97 | 106708.48 | 5087.66 2014-01-20 04:11:00 | 5087.99 | 5088.03 | 5086.71 | 5087.40 | 13.85 | 70483.43 | 5087.59 2014-01-20 04:12:00 | 5087.24 | 5087.24 | 5085.00 | 5086.00 | 26.25 | 133516.02 | 5086.52 2014-01-20 04:13:00 | 5085.03 | 5087.23 | 5083.02 | 5083.49 | 25.67 | 130523.98 | 5084.89 2014-01-20 04:14:00 | 5085.00 | 5085.00 | 5083.01 | 5084.00 | 2.75 | 13977.98 | 5084.75 2014-01-20 04:15:00 | 5084.22 | 5084.22 | 5081.00 | 5082.99 | 8.58 | 43590.27 | 5082.23 2014-01-20 04:16:00 | 5082.80 | 5082.80 | 5079.50 | 5079.97 | 36.87 | 187300.09 | 5080.01 2014-01-20 04:17:00 | 5080.00 | 5080.00 | 5075.03 | 5079.80 | 2.06 | 10458.82 | 5077.10 2014-01-20 04:18:00 | 5075.00 | 5079.53 | 5072.77 | 5073.97 | 50.81 | 257919.17 | 5076.35 2014-01-20 04:19:00 | 5071.80 | 5075.00 | 5067.52 | 5069.01 | 31.17 | 158031.30 | 5069.66 2014-01-20 04:20:00 | 5065.50 | 5065.50 | 5063.00 | 5063.00 | 8.85 | 44823.25 | 5064.77 2014-01-20 04:21:00 | 5064.97 | 5065.00 | 5061.03 | 5061.03 | 13.09 | 66277.09 | 5064.35 2014-01-20 04:22:00 | 5061.13 | 5065.00 | 5056.91 | 5057.87 | 17.29 | 87450.84 | 5059.06 2014-01-20 04:23:00 | 5056.66 | 5065.96 | 5055.00 | 5062.00 | 40.19 | 203414.46 | 5061.32 2014-01-20 04:24:00 | 5062.10 | 5068.30 | 5062.00 | 5068.30 | 5.61 | 28387.10 | 5063.70 2014-01-20 04:25:00 | 5068.90 | 5072.00 | 5065.00 | 5066.56 | 6.15 | 31187.89 | 5069.55 2014-01-20 04:26:00 | 5070.97 | 5075.00 | 5066.19 | 5070.00 | 24.45 | 124006.13 | 5072.86 2014-01-20 04:27:00 | 5068.52 | 5068.69 | 5066.00 | 5066.00 | 3.33 | 16851.59 | 5068.15 2014-01-20 04:28:00 | 5066.10 | 5074.00 | 5066.00 | 5071.00 | 7.82 | 39685.74 | 5072.31 2014-01-20 04:29:00 | 5074.00 | 5074.00 | 5070.31 | 5072.00 | 4.28 | 21690.48 | 5071.42 2014-01-20 04:30:00 | 5070.41 | 5070.44 | 5069.00 | 5069.99 | 6.04 | 30641.67 | 5069.77 2014-01-20 04:31:00 | 5069.00 | 5069.00 | 5065.00 | 5065.00 | 29.46 | 149253.04 | 5066.98 2014-01-20 04:32:00 | 5060.02 | 5067.57 | 5060.01 | 5064.14 | 12.35 | 62518.23 | 5063.43 2014-01-20 04:33:00 | 5062.37 | 5065.12 | 5060.97 | 5062.15 | 31.53 | 159638.12 | 5063.05 2014-01-20 04:34:00 | 5063.40 | 5066.01 | 5063.40 | 5066.01 | 28.77 | 145742.73 | 5065.61 2014-01-20 04:35:00 | 5063.01 | 5063.04 | 5062.10 | 5062.10 | 5.21 | 26378.10 | 5062.97 2014-01-20 04:36:00 | 5061.98 | 5061.98 | 5056.00 | 5056.00 | 14.07 | 71171.75 | 5057.33 2014-01-20 04:37:00 | 5056.00 | 5056.21 | 5055.00 | 5056.10 | 15.78 | 79772.23 | 5055.27 2014-01-20 04:38:00 | 5056.10 | 5058.00 | 5056.00 | 5057.00 | 10.97 | 55470.79 | 5057.05 2014-01-20 04:39:00 | 5057.30 | 5058.00 | 5057.00 | 5058.00 | 1.05 | 5294.73 | 5057.05 2014-01-20 04:40:00 | 5057.30 | 5060.63 | 5057.00 | 5060.63 | 11.07 | 55971.08 | 5057.93 2014-01-20 04:41:00 | 5060.40 | 5065.24 | 5060.03 | 5060.03 | 5.42 | 27420.45 | 5061.93 2014-01-20 04:42:00 | 5059.50 | 5060.00 | 5055.00 | 5058.95 | 36.09 | 182547.49 | 5058.40 2014-01-20 04:43:00 | 5059.89 | 5066.01 | 5059.89 | 5065.01 | 33.91 | 171681.11 | 5062.40 2014-01-20 04:44:00 | 5065.03 | 5065.03 | 5060.50 | 5060.50 | 54.85 | 277698.19 | 5062.59 2014-01-20 04:45:00 | 5060.47 | 5062.97 | 5060.47 | 5061.00 | 4.25 | 21489.56 | 5061.13 2014-01-20 04:46:00 | 5061.15 | 5065.00 | 5061.15 | 5062.79 | 8.07 | 40866.66 | 5062.77 2014-01-20 04:47:00 | 5064.90 | 5065.03 | 5062.00 | 5065.03 | 3.73 | 18908.91 | 5063.98 2014-01-20 04:48:00 | 5065.08 | 5065.11 | 5062.00 | 5064.51 | 7.25 | 36722.37 | 5063.76 2014-01-20 04:49:00 | 5062.00 | 5064.00 | 5060.03 | 5063.40 | 13.76 | 69630.31 | 5062.18 2014-01-20 04:50:00 | 5063.40 | 5063.40 | 5061.00 | 5061.00 | 6.20 | 31363.92 | 5061.96 2014-01-20 04:51:00 | 5061.00 | 5061.00 | 5061.00 | 5061.00 | 1.79 | 9064.25 | 5061.00 2014-01-20 04:52:00 | 5060.03 | 5060.78 | 5060.00 | 5060.00 | 8.32 | 42075.15 | 5060.15 2014-01-20 04:53:00 | 5060.00 | 5060.02 | 5056.56 | 5059.47 | 4.87 | 24648.00 | 5058.07 2014-01-20 04:54:00 | 5058.38 | 5060.37 | 5053.00 | 5056.25 | 35.13 | 177581.49 | 5055.70 2014-01-20 04:55:00 | 5053.05 | 5060.00 | 5053.05 | 5054.00 | 8.60 | 43482.88 | 5056.15 2014-01-20 04:56:00 | 5054.00 | 5056.46 | 5054.00 | 5054.00 | 10.48 | 52989.83 | 5056.28 2014-01-20 04:57:00 | 5054.00 | 5059.97 | 5050.00 | 5059.97 | 18.36 | 92753.86 | 5051.95 2014-01-20 04:58:00 | 5059.00 | 5059.15 | 5053.77 | 5059.15 | 23.22 | 117394.11 | 5056.17 2014-01-20 04:59:00 | 5059.15 | 5061.00 | 5059.15 | 5060.03 | 10.35 | 52374.69 | 5060.36 2014-01-20 05:00:00 | 5060.03 | 5063.00 | 5060.00 | 5063.00 | 12.94 | 65460.83 | 5060.36 2014-01-20 05:01:00 | 5062.80 | 5062.80 | 5060.01 | 5060.03 | 4.06 | 20567.69 | 5060.95 2014-01-20 05:02:00 | 5060.03 | 5060.03 | 5056.51 | 5056.51 | 5.74 | 29032.90 | 5059.76 2014-01-20 05:03:00 | 5057.00 | 5057.00 | 5054.77 | 5055.02 | 14.53 | 73452.17 | 5055.56 2014-01-20 05:04:00 | 5056.00 | 5056.79 | 5056.00 | 5056.00 | 4.15 | 20984.32 | 5056.46 2014-01-20 05:05:00 | 5056.79 | 5056.94 | 5056.00 | 5056.00 | 3.24 | 16398.02 | 5056.43 2014-01-20 05:06:00 | 5057.00 | 5059.97 | 5056.28 | 5058.41 | 25.77 | 130376.27 | 5058.44 2014-01-20 05:07:00 | 5057.00 | 5059.59 | 5057.00 | 5057.83 | 3.56 | 18029.36 | 5058.74 2014-01-20 05:08:00 | 5057.82 | 5060.00 | 5057.82 | 5058.96 | 3.37 | 17047.75 | 5058.68 2014-01-20 05:09:00 | 5060.00 | 5061.00 | 5060.00 | 5060.00 | 49.00 | 247959.48 | 5060.91 2014-01-20 05:10:00 | 5062.00 | 5062.00 | 5058.70 | 5059.30 | 5.23 | 26452.13 | 5059.70 2014-01-20 05:11:00 | 5059.00 | 5059.89 | 5058.00 | 5058.00 | 24.54 | 124138.25 | 5059.23 2014-01-20 05:12:00 | 5057.01 | 5058.80 | 5057.00 | 5058.80 | 0.86 | 4369.97 | 5057.84 2014-01-20 05:13:00 | 5057.00 | 5058.87 | 5050.00 | 5051.03 | 35.69 | 180329.71 | 5052.38 2014-01-20 05:14:00 | 5056.57 | 5057.17 | 5051.18 | 5057.17 | 12.11 | 61187.67 | 5054.74 2014-01-20 05:15:00 | 5057.23 | 5059.80 | 5052.92 | 5058.00 | 42.96 | 217256.49 | 5057.77 2014-01-20 05:16:00 | 5057.89 | 5057.89 | 5057.19 | 5057.19 | 7.03 | 35527.18 | 5057.25 2014-01-20 05:17:00 | 5057.19 | 5057.21 | 5053.03 | 5053.03 | 3.93 | 19864.22 | 5055.79 2014-01-20 05:18:00 | 5054.97 | 5057.21 | 5053.00 | 5056.88 | 8.58 | 43342.89 | 5053.97 2014-01-20 05:19:00 | 5053.10 | 5053.20 | 5053.00 | 5053.00 | 21.37 | 107961.16 | 5053.18 2014-01-20 05:20:00 | 5053.00 | 5055.75 | 5050.39 | 5051.31 | 40.20 | 203148.56 | 5053.32 2014-01-20 05:21:00 | 5050.01 | 5053.80 | 5050.00 | 5050.00 | 6.76 | 34164.05 | 5050.86 2014-01-20 05:22:00 | 5050.03 | 5050.03 | 5050.00 | 5050.00 | 4.54 | 22906.83 | 5050.01 2014-01-20 05:23:00 | 5049.12 | 5049.12 | 5045.00 | 5045.00 | 4.26 | 21479.56 | 5046.89 2014-01-20 05:24:00 | 5045.00 | 5050.00 | 5045.00 | 5050.00 | 6.93 | 34963.69 | 5047.45 2014-01-20 05:25:00 | 5049.44 | 5051.00 | 5046.28 | 5046.28 | 5.22 | 26331.51 | 5049.19 2014-01-20 05:26:00 | 5047.96 | 5049.57 | 5047.96 | 5049.57 | 1.67 | 8435.33 | 5048.08 2014-01-20 05:27:00 | 5049.57 | 5049.85 | 5046.00 | 5046.00 | 18.65 | 94140.08 | 5048.00 2014-01-20 05:28:00 | 5047.52 | 5049.88 | 5047.16 | 5049.88 | 5.90 | 29797.78 | 5048.76 2014-01-20 05:29:00 | 5049.22 | 5050.01 | 5048.00 | 5048.00 | 2.40 | 12102.33 | 5048.95 2014-01-20 05:30:00 | 5048.19 | 5048.79 | 5048.19 | 5048.79 | 1.54 | 7759.66 | 5048.57 2014-01-20 05:31:00 | 5049.00 | 5049.53 | 5048.00 | 5048.37 | 7.35 | 37128.95 | 5048.81 2014-01-20 05:32:00 | 5047.10 | 5047.10 | 5047.00 | 5047.06 | 5.32 | 26850.20 | 5047.03 2014-01-20 05:33:00 | 5047.00 | 5048.00 | 5047.00 | 5047.40 | 6.14 | 30999.49 | 5047.13 2014-01-20 05:34:00 | 5047.40 | 5048.00 | 5047.40 | 5048.00 | 22.78 | 114970.25 | 5047.87 2014-01-20 05:35:00 | 5048.03 | 5049.00 | 5048.00 | 5049.00 | 5.62 | 28393.07 | 5048.55 2014-01-20 05:36:00 | 5049.00 | 5050.20 | 5049.00 | 5050.20 | 7.14 | 36032.94 | 5049.46 2014-01-20 05:37:00 | 5050.20 | 5052.83 | 5050.07 | 5052.73 | 6.71 | 33905.52 | 5050.73 2014-01-20 05:38:00 | 5052.73 | 5055.00 | 5052.73 | 5054.10 | 7.59 | 38360.88 | 5054.13 2014-01-20 05:39:00 | 5054.13 | 5055.00 | 5053.01 | 5053.01 | 2.68 | 13545.70 | 5054.37 2014-01-20 05:40:00 | 5053.00 | 5060.00 | 5053.00 | 5053.10 | 13.25 | 67000.24 | 5057.77 2014-01-20 05:41:00 | 5055.61 | 5058.61 | 5053.01 | 5053.01 | 17.01 | 85966.89 | 5055.09 2014-01-20 05:42:00 | 5053.00 | 5055.00 | 5052.80 | 5054.00 | 26.18 | 132323.04 | 5053.97 2014-01-20 05:43:00 | 5055.00 | 5055.00 | 5055.00 | 5055.00 | 0.10 | 505.50 | 5055.00 2014-01-20 05:44:00 | 5053.20 | 5057.06 | 5050.02 | 5055.76 | 54.90 | 277396.74 | 5052.58 2014-01-20 05:45:00 | 5055.76 | 5055.76 | 5055.76 | 5055.76 | 0.04 | 202.23 | 5055.76 2014-01-20 05:46:00 | 5058.40 | 5058.60 | 5058.40 | 5058.59 | 3.28 | 16596.78 | 5058.45 2014-01-20 05:47:00 | 5059.97 | 5062.14 | 5059.97 | 5061.91 | 7.04 | 35610.14 | 5060.42 2014-01-20 05:48:00 | 5062.50 | 5066.11 | 5062.50 | 5066.00 | 28.84 | 146049.61 | 5064.31 2014-01-20 05:49:00 | 5066.99 | 5068.00 | 5066.99 | 5068.00 | 3.96 | 20052.43 | 5067.58 2014-01-20 05:50:00 | 5068.00 | 5068.00 | 5063.80 | 5063.80 | 14.39 | 72899.25 | 5066.67 2014-01-20 05:51:00 | 5062.30 | 5066.00 | 5057.70 | 5057.70 | 12.79 | 64710.39 | 5060.24 2014-01-20 05:52:00 | 5056.30 | 5060.00 | 5054.03 | 5056.03 | 51.02 | 258007.66 | 5057.39 2014-01-20 05:53:00 | 5058.00 | 5059.87 | 5057.01 | 5058.00 | 40.35 | 204113.12 | 5057.94 2014-01-20 05:54:00 | 5057.71 | 5057.86 | 5056.20 | 5056.20 | 13.26 | 67057.30 | 5057.11 2014-01-20 05:55:00 | 5058.00 | 5058.00 | 5057.00 | 5057.10 | 0.30 | 1532.33 | 5057.20 2014-01-20 05:56:00 | 5058.10 | 5059.96 | 5057.10 | 5059.96 | 8.35 | 42215.03 | 5058.72 2014-01-20 05:57:00 | 5057.20 | 5059.15 | 5056.20 | 5059.15 | 8.50 | 42974.98 | 5057.67 2014-01-20 05:58:00 | 5057.36 | 5059.23 | 5056.30 | 5056.30 | 14.24 | 72016.02 | 5058.37 2014-01-20 05:59:00 | 5056.34 | 5056.49 | 5056.20 | 5056.20 | 3.98 | 20124.13 | 5056.31 2014-01-20 06:00:00 | 5056.20 | 5057.00 | 5056.20 | 5057.00 | 2.30 | 11609.34 | 5056.33 2014-01-20 06:01:00 | 5056.30 | 5056.30 | 5056.20 | 5056.20 | 0.65 | 3266.34 | 5056.26 2014-01-20 06:02:00 | 5056.20 | 5056.20 | 5056.00 | 5056.00 | 6.71 | 33936.75 | 5056.13 2014-01-20 06:03:00 | 5053.43 | 5053.43 | 5053.00 | 5053.00 | 0.50 | 2526.55 | 5053.10 2014-01-20 06:04:00 | 5055.50 | 5060.00 | 5055.50 | 5060.00 | 13.87 | 70155.29 | 5057.70 2014-01-20 06:05:00 | 5058.00 | 5058.00 | 5057.11 | 5057.50 | 2.60 | 13139.57 | 5057.57 2014-01-20 06:06:00 | 5057.50 | 5057.50 | 5053.10 | 5057.00 | 2.51 | 12710.61 | 5055.93 2014-01-20 06:07:00 | 5057.60 | 5059.00 | 5054.41 | 5057.62 | 15.49 | 78350.24 | 5057.14 2014-01-20 06:08:00 | 5056.41 | 5059.00 | 5055.82 | 5059.00 | 20.11 | 101702.17 | 5057.04 2014-01-20 06:09:00 | 5059.97 | 5059.97 | 5058.91 | 5058.91 | 1.08 | 5469.42 | 5059.60 2014-01-20 06:10:00 | 5058.91 | 5058.91 | 5058.88 | 5058.88 | 3.05 | 15449.84 | 5058.89 2014-01-20 06:11:00 | 5058.88 | 5060.00 | 5058.88 | 5060.00 | 2.20 | 11121.53 | 5059.84 2014-01-20 06:12:00 | 5060.00 | 5066.01 | 5060.00 | 5061.81 | 11.89 | 60192.62 | 5063.31 2014-01-20 06:13:00 | 5061.43 | 5067.99 | 5059.40 | 5067.99 | 30.46 | 154186.79 | 5061.44 2014-01-20 06:14:00 | 5061.41 | 5068.00 | 5061.16 | 5063.61 | 65.14 | 329878.09 | 5064.14 2014-01-20 06:15:00 | 5062.50 | 5068.00 | 5062.30 | 5065.99 | 50.52 | 255942.36 | 5065.76 2014-01-20 06:16:00 | 5067.97 | 5068.00 | 5066.03 | 5068.00 | 13.97 | 70766.29 | 5067.40 2014-01-20 06:17:00 | 5066.20 | 5066.20 | 5066.03 | 5066.03 | 1.57 | 7958.84 | 5066.10 2014-01-20 06:18:00 | 5066.03 | 5066.03 | 5066.00 | 5066.00 | 0.88 | 4447.96 | 5066.01 2014-01-20 06:19:00 | 5066.00 | 5067.82 | 5063.65 | 5065.72 | 44.59 | 225913.78 | 5066.13 2014-01-20 06:20:00 | 5065.82 | 5065.82 | 5064.31 | 5064.99 | 0.98 | 4974.02 | 5065.19 2014-01-20 06:21:00 | 5064.31 | 5065.59 | 5064.00 | 5065.59 | 0.86 | 4335.91 | 5065.32 2014-01-20 06:22:00 | 5065.59 | 5068.00 | 5065.59 | 5068.00 | 2.60 | 13175.57 | 5067.53 2014-01-20 06:23:00 | 5068.00 | 5068.70 | 5068.00 | 5068.70 | 0.83 | 4206.48 | 5068.05 2014-01-20 06:24:00 | 5068.80 | 5068.80 | 5068.80 | 5068.80 | 0.19 | 978.28 | 5068.80 2014-01-20 06:25:00 | 5068.75 | 5068.90 | 5068.75 | 5068.75 | 1.70 | 8616.89 | 5068.76 2014-01-20 06:26:00 | 5067.80 | 5068.00 | 5067.80 | 5068.00 | 0.30 | 1520.36 | 5067.88 2014-01-20 06:27:00 | 5068.00 | 5068.00 | 5068.00 | 5068.00 | 1.27 | 6436.36 | 5068.00 2014-01-20 06:28:00 | 5068.00 | 5070.00 | 5068.00 | 5070.00 | 20.52 | 104007.65 | 5069.83 2014-01-20 06:29:00 | 5070.00 | 5072.00 | 5070.00 | 5070.00 | 7.17 | 36353.16 | 5070.18 2014-01-20 06:30:00 | 5070.03 | 5074.45 | 5070.03 | 5074.45 | 2.25 | 11402.27 | 5072.18 2014-01-20 06:31:00 | 5074.48 | 5079.99 | 5074.48 | 5076.03 | 23.58 | 119719.48 | 5076.95 2014-01-20 06:32:00 | 5076.90 | 5080.00 | 5076.90 | 5077.20 | 2.56 | 13009.82 | 5078.00 2014-01-20 06:33:00 | 5077.14 | 5077.24 | 5076.03 | 5077.24 | 9.23 | 46850.17 | 5076.96 2014-01-20 06:34:00 | 5077.24 | 5082.10 | 5077.24 | 5082.10 | 22.05 | 112022.13 | 5079.91 2014-01-20 06:35:00 | 5084.00 | 5085.00 | 5080.00 | 5080.00 | 18.97 | 96432.90 | 5082.37 2014-01-20 06:36:00 | 5080.00 | 5084.14 | 5080.00 | 5082.00 | 31.20 | 158589.75 | 5083.33 2014-01-20 06:37:00 | 5081.11 | 5081.11 | 5077.00 | 5077.00 | 6.14 | 31188.48 | 5078.73 2014-01-20 06:38:00 | 5077.00 | 5077.00 | 5061.11 | 5067.61 | 38.39 | 194653.19 | 5070.28 2014-01-20 06:39:00 | 5065.79 | 5080.00 | 5064.16 | 5072.88 | 42.31 | 214551.00 | 5070.93 2014-01-20 06:40:00 | 5078.00 | 5080.00 | 5072.12 | 5077.22 | 22.17 | 112544.83 | 5077.59 2014-01-20 06:41:00 | 5076.02 | 5077.77 | 5073.06 | 5074.00 | 26.42 | 134087.65 | 5075.42 2014-01-20 06:42:00 | 5074.00 | 5078.00 | 5073.00 | 5073.00 | 14.69 | 74538.93 | 5073.44 2014-01-20 06:43:00 | 5072.59 | 5075.95 | 5070.00 | 5071.00 | 29.90 | 151643.60 | 5072.54 2014-01-20 06:44:00 | 5072.96 | 5075.85 | 5071.48 | 5074.81 | 37.32 | 189337.69 | 5073.63 2014-01-20 06:45:00 | 5074.32 | 5076.00 | 5072.23 | 5075.00 | 4.85 | 24595.25 | 5073.28 2014-01-20 06:46:00 | 5075.00 | 5075.98 | 5070.00 | 5070.00 | 38.22 | 193809.55 | 5071.56 2014-01-20 06:47:00 | 5070.27 | 5070.54 | 5070.01 | 5070.01 | 1.21 | 6109.83 | 5070.40 2014-01-20 06:48:00 | 5070.00 | 5075.00 | 5070.00 | 5073.75 | 31.91 | 161871.16 | 5073.06 2014-01-20 06:49:00 | 5071.96 | 5072.28 | 5070.00 | 5071.00 | 15.32 | 77658.90 | 5070.44 2014-01-20 06:50:00 | 5071.00 | 5071.22 | 5071.00 | 5071.22 | 5.49 | 27840.45 | 5071.12 2014-01-20 06:51:00 | 5071.22 | 5071.22 | 5071.22 | 5071.22 | 1.60 | 8098.74 | 5071.22 2014-01-20 06:52:00 | 5070.00 | 5070.00 | 5068.68 | 5068.68 | 4.56 | 23115.36 | 5069.16 2014-01-20 06:53:00 | 5066.03 | 5066.03 | 5064.40 | 5064.40 | 8.34 | 42241.82 | 5064.97 2014-01-20 06:54:00 | 5064.03 | 5065.00 | 5064.00 | 5065.00 | 14.97 | 75831.49 | 5064.89 2014-01-20 06:55:00 | 5065.00 | 5070.00 | 5065.00 | 5069.60 | 25.35 | 128470.93 | 5067.29 2014-01-20 06:56:00 | 5068.40 | 5068.40 | 5068.40 | 5068.40 | 1.00 | 5068.40 | 5068.40 2014-01-20 06:57:00 | 5068.40 | 5068.40 | 5066.10 | 5066.10 | 0.72 | 3648.56 | 5067.44 2014-01-20 06:58:00 | 5066.10 | 5066.10 | 5065.00 | 5065.00 | 3.42 | 17312.29 | 5065.03 2014-01-20 06:59:00 | 5065.40 | 5065.80 | 5065.00 | 5065.80 | 4.44 | 22509.27 | 5065.09 2014-01-20 07:00:00 | 5065.00 | 5065.03 | 5063.80 | 5065.03 | 4.02 | 20359.79 | 5064.62 2014-01-20 07:01:00 | 5065.97 | 5068.00 | 5065.97 | 5068.00 | 6.04 | 30592.94 | 5066.73 2014-01-20 07:02:00 | 5067.83 | 5068.00 | 5062.54 | 5066.11 | 33.94 | 171933.44 | 5065.21 2014-01-20 07:03:00 | 5063.95 | 5067.97 | 5063.30 | 5067.97 | 15.45 | 78258.81 | 5065.95 2014-01-20 07:04:00 | 5067.00 | 5067.97 | 5067.00 | 5067.97 | 1.86 | 9446.56 | 5067.90 2014-01-20 07:05:00 | 5068.00 | 5070.50 | 5064.17 | 5070.50 | 52.05 | 263700.15 | 5066.38 2014-01-20 07:06:00 | 5071.00 | 5071.22 | 5066.88 | 5069.93 | 18.82 | 95383.87 | 5069.03 2014-01-20 07:07:00 | 5066.03 | 5070.81 | 5066.03 | 5070.58 | 18.30 | 92770.34 | 5069.42 2014-01-20 07:08:00 | 5067.39 | 5070.15 | 5066.23 | 5069.90 | 23.14 | 117251.47 | 5067.92 2014-01-20 07:09:00 | 5070.00 | 5071.50 | 5070.00 | 5071.50 | 2.03 | 10293.91 | 5070.89 2014-01-20 07:10:00 | 5071.97 | 5073.00 | 5071.97 | 5073.00 | 2.07 | 10499.50 | 5072.22 2014-01-20 07:11:00 | 5073.10 | 5074.97 | 5072.39 | 5072.39 | 2.14 | 10842.19 | 5073.56 2014-01-20 07:12:00 | 5072.29 | 5072.29 | 5071.50 | 5072.00 | 5.98 | 30330.79 | 5072.04 2014-01-20 07:13:00 | 5071.40 | 5072.26 | 5070.60 | 5070.60 | 2.51 | 12715.25 | 5071.90 2014-01-20 07:14:00 | 5070.03 | 5070.31 | 5069.97 | 5070.00 | 5.74 | 29101.83 | 5070.01 2014-01-20 07:15:00 | 5068.25 | 5070.00 | 5065.00 | 5070.00 | 25.25 | 127985.50 | 5068.33 2014-01-20 07:16:00 | 5065.89 | 5070.00 | 5065.32 | 5070.00 | 51.62 | 261631.56 | 5068.32 2014-01-20 07:17:00 | 5070.31 | 5073.99 | 5069.34 | 5071.57 | 42.42 | 215126.85 | 5071.71 2014-01-20 07:18:00 | 5072.28 | 5074.00 | 5068.68 | 5069.35 | 6.83 | 34635.49 | 5071.82 2014-01-20 07:19:00 | 5073.69 | 5073.93 | 5069.59 | 5073.23 | 59.02 | 299349.05 | 5072.17 2014-01-20 07:20:00 | 5069.77 | 5071.00 | 5067.00 | 5071.00 | 5.99 | 30351.98 | 5068.80 2014-01-20 07:21:00 | 5070.00 | 5071.97 | 5069.99 | 5071.27 | 2.65 | 13426.87 | 5070.57 2014-01-20 07:22:00 | 5071.00 | 5071.00 | 5066.03 | 5068.00 | 22.34 | 113237.19 | 5068.58 2014-01-20 07:23:00 | 5068.00 | 5072.00 | 5068.00 | 5069.30 | 5.34 | 27070.31 | 5071.25 2014-01-20 07:24:00 | 5069.61 | 5073.00 | 5069.61 | 5072.60 | 27.30 | 138409.43 | 5069.94 2014-01-20 07:25:00 | 5072.59 | 5072.60 | 5071.09 | 5072.59 | 2.78 | 14101.62 | 5072.52 2014-01-20 07:26:00 | 5072.59 | 5072.60 | 5072.59 | 5072.60 | 2.28 | 11565.53 | 5072.60 2014-01-20 07:27:00 | 5072.60 | 5074.00 | 5072.46 | 5074.00 | 6.10 | 30928.68 | 5072.77 2014-01-20 07:28:00 | 5071.92 | 5075.00 | 5071.07 | 5075.00 | 22.89 | 116136.06 | 5073.88 2014-01-20 07:29:00 | 5074.99 | 5075.00 | 5074.98 | 5075.00 | 2.63 | 13332.01 | 5075.00 2014-01-20 07:30:00 | 5074.02 | 5076.10 | 5073.99 | 5076.00 | 13.79 | 69974.65 | 5075.04 2014-01-20 07:31:00 | 5076.10 | 5076.10 | 5073.99 | 5073.99 | 15.30 | 77659.88 | 5074.81 2014-01-20 07:32:00 | 5073.50 | 5074.53 | 5070.23 | 5073.83 | 85.29 | 432660.74 | 5072.76 2014-01-20 07:33:00 | 5070.22 | 5072.48 | 5070.00 | 5071.83 | 26.55 | 134653.33 | 5071.12 2014-01-20 07:34:00 | 5073.16 | 5073.16 | 5070.58 | 5070.80 | 29.94 | 151855.08 | 5072.15 2014-01-20 07:35:00 | 5070.41 | 5071.93 | 5069.86 | 5069.94 | 6.83 | 34626.86 | 5070.56 2014-01-20 07:36:00 | 5068.13 | 5071.98 | 5068.00 | 5071.98 | 75.92 | 384920.68 | 5069.82 2014-01-20 07:37:00 | 5072.53 | 5074.00 | 5069.82 | 5069.99 | 16.99 | 86156.45 | 5071.61 2014-01-20 07:38:00 | 5072.06 | 5076.00 | 5068.53 | 5068.53 | 76.99 | 390469.81 | 5071.43 2014-01-20 07:39:00 | 5068.84 | 5071.71 | 5068.00 | 5071.71 | 11.64 | 58985.93 | 5069.70 2014-01-20 07:40:00 | 5068.37 | 5068.50 | 5068.37 | 5068.50 | 0.49 | 2488.62 | 5068.47 2014-01-20 07:41:00 | 5069.37 | 5069.37 | 5068.00 | 5068.77 | 1.60 | 8109.38 | 5068.36 2014-01-20 07:42:00 | 5068.77 | 5069.97 | 5068.00 | 5068.00 | 3.34 | 16948.19 | 5068.24 2014-01-20 07:43:00 | 5066.10 | 5066.10 | 5064.00 | 5064.00 | 7.87 | 39878.45 | 5065.86 2014-01-20 07:44:00 | 5064.00 | 5064.00 | 5064.00 | 5064.00 | 1.00 | 5064.00 | 5064.00 2014-01-20 07:45:00 | 5064.97 | 5068.73 | 5064.97 | 5067.71 | 10.87 | 55051.80 | 5066.89 2014-01-20 07:46:00 | 5066.76 | 5070.42 | 5065.10 | 5070.28 | 56.10 | 284320.15 | 5067.91 2014-01-20 07:47:00 | 5070.14 | 5070.93 | 5064.36 | 5065.00 | 28.91 | 146502.19 | 5067.18 2014-01-20 07:48:00 | 5064.00 | 5064.00 | 5062.00 | 5062.00 | 12.11 | 61313.39 | 5062.20 2014-01-20 07:49:00 | 5061.00 | 5062.00 | 5059.00 | 5059.00 | 24.02 | 121542.89 | 5060.07 2014-01-20 07:50:00 | 5060.12 | 5060.12 | 5057.00 | 5057.10 | 4.22 | 21320.58 | 5058.26 2014-01-20 07:51:00 | 5057.10 | 5059.34 | 5056.00 | 5058.14 | 20.92 | 105789.71 | 5056.87 2014-01-20 07:52:00 | 5056.00 | 5059.00 | 5052.97 | 5056.00 | 78.54 | 397020.50 | 5054.95 2014-01-20 07:53:00 | 5056.00 | 5057.87 | 5051.06 | 5055.47 | 63.71 | 321964.55 | 5053.67 2014-01-20 07:54:00 | 5057.97 | 5057.99 | 5049.79 | 5052.35 | 84.64 | 427715.12 | 5053.29 2014-01-20 07:55:00 | 5056.00 | 5057.00 | 5055.72 | 5055.72 | 8.03 | 40605.03 | 5056.04 2014-01-20 07:56:00 | 5055.72 | 5057.90 | 5055.72 | 5057.90 | 1.02 | 5138.79 | 5057.86 2014-01-20 07:57:00 | 5057.41 | 5057.90 | 5057.16 | 5057.16 | 2.60 | 13144.15 | 5057.39 2014-01-20 07:58:00 | 5056.32 | 5056.32 | 5055.75 | 5056.00 | 4.68 | 23662.08 | 5056.00 2014-01-20 07:59:00 | 5055.35 | 5060.00 | 5053.16 | 5059.00 | 38.45 | 194434.05 | 5057.20 2014-01-20 08:00:00 | 5057.23 | 5059.97 | 5054.39 | 5059.31 | 73.86 | 373508.64 | 5056.98 2014-01-20 08:01:00 | 5059.97 | 5060.00 | 5055.03 | 5056.40 | 44.84 | 226791.22 | 5058.01 2014-01-20 08:02:00 | 5058.00 | 5058.77 | 5058.00 | 5058.77 | 21.90 | 110785.52 | 5058.70 2014-01-20 08:03:00 | 5059.80 | 5059.80 | 5056.14 | 5058.50 | 16.25 | 82219.00 | 5058.70 2014-01-20 08:04:00 | 5058.00 | 5058.00 | 5058.00 | 5058.00 | 2.91 | 14718.78 | 5058.00 2014-01-20 08:05:00 | 5058.00 | 5060.00 | 5058.00 | 5060.00 | 3.09 | 15633.22 | 5059.29 2014-01-20 08:06:00 | 5060.00 | 5061.64 | 5058.10 | 5059.31 | 88.63 | 448471.83 | 5059.93 2014-01-20 08:07:00 | 5058.00 | 5059.50 | 5058.00 | 5059.50 | 1.30 | 6576.75 | 5059.04 2014-01-20 08:08:00 | 5059.97 | 5062.00 | 5059.97 | 5062.00 | 4.49 | 22720.30 | 5060.20 2014-01-20 08:09:00 | 5061.81 | 5062.00 | 5061.81 | 5062.00 | 0.65 | 3285.22 | 5061.96 2014-01-20 08:10:00 | 5064.00 | 5069.00 | 5060.40 | 5062.79 | 51.74 | 262020.05 | 5064.27 2014-01-20 08:11:00 | 5065.48 | 5067.45 | 5060.53 | 5062.91 | 80.99 | 410098.28 | 5063.69 2014-01-20 08:12:00 | 5061.02 | 5065.36 | 5061.02 | 5064.96 | 14.11 | 71454.29 | 5063.73 2014-01-20 08:13:00 | 5064.20 | 5069.00 | 5063.30 | 5069.00 | 5.48 | 27774.27 | 5064.60 2014-01-20 08:14:00 | 5068.05 | 5069.00 | 5061.96 | 5065.65 | 10.60 | 53709.61 | 5065.99 2014-01-20 08:15:00 | 5061.55 | 5068.73 | 5057.67 | 5060.08 | 20.71 | 104825.93 | 5062.10 2014-01-20 08:16:00 | 5060.84 | 5064.83 | 5055.43 | 5057.00 | 37.82 | 191317.96 | 5058.65 2014-01-20 08:17:00 | 5055.18 | 5055.18 | 5055.00 | 5055.00 | 0.50 | 2527.52 | 5055.04 2014-01-20 08:18:00 | 5055.00 | 5055.99 | 5055.00 | 5055.50 | 2.01 | 10166.30 | 5055.35 2014-01-20 08:19:00 | 5055.50 | 5055.50 | 5055.01 | 5055.01 | 3.19 | 16127.03 | 5055.50 2014-01-20 08:20:00 | 5055.09 | 5060.00 | 5055.09 | 5060.00 | 30.77 | 155606.37 | 5057.74 2014-01-20 08:21:00 | 5060.00 | 5060.00 | 5055.35 | 5058.77 | 40.14 | 203016.36 | 5057.20 2014-01-20 08:22:00 | 5058.04 | 5059.82 | 5055.53 | 5056.00 | 90.15 | 455943.29 | 5057.44 2014-01-20 08:23:00 | 5056.00 | 5058.00 | 5056.00 | 5057.99 | 2.12 | 10721.88 | 5057.49 2014-01-20 08:24:00 | 5056.00 | 5059.99 | 5055.09 | 5055.09 | 5.28 | 26716.02 | 5056.98 2014-01-20 08:25:00 | 5056.00 | 5058.11 | 5056.00 | 5056.00 | 1.71 | 8642.22 | 5056.89 2014-01-20 08:26:00 | 5056.00 | 5058.94 | 5054.80 | 5055.00 | 13.11 | 66290.28 | 5056.08 2014-01-20 08:27:00 | 5053.20 | 5054.84 | 5053.00 | 5054.84 | 6.00 | 30327.22 | 5054.54 2014-01-20 08:28:00 | 5054.49 | 5057.00 | 5054.49 | 5057.00 | 3.29 | 16618.24 | 5055.75 2014-01-20 08:29:00 | 5055.65 | 5056.50 | 5053.48 | 5056.50 | 28.24 | 142747.54 | 5055.34 2014-01-20 08:30:00 | 5053.02 | 5056.73 | 5050.10 | 5055.25 | 62.90 | 317809.14 | 5052.45 2014-01-20 08:31:00 | 5050.14 | 5056.39 | 5050.14 | 5055.00 | 55.45 | 280220.04 | 5053.47 2014-01-20 08:32:00 | 5051.00 | 5051.00 | 5050.13 | 5050.13 | 2.33 | 11787.91 | 5050.52 2014-01-20 08:33:00 | 5050.50 | 5053.62 | 5050.50 | 5052.45 | 63.35 | 320046.12 | 5052.11 2014-01-20 08:34:00 | 5051.00 | 5052.99 | 5049.80 | 5049.80 | 13.76 | 69489.67 | 5050.12 2014-01-20 08:35:00 | 5049.80 | 5051.00 | 5049.80 | 5050.50 | 9.57 | 48355.91 | 5050.23 2014-01-20 08:36:00 | 5050.50 | 5050.50 | 5050.50 | 5050.50 | 4.04 | 20409.07 | 5050.50 2014-01-20 08:37:00 | 5049.97 | 5050.00 | 5049.80 | 5049.80 | 3.45 | 17402.07 | 5049.93 2014-01-20 08:38:00 | 5050.00 | 5053.00 | 5050.00 | 5053.00 | 7.06 | 35657.01 | 5050.57 2014-01-20 08:39:00 | 5054.00 | 5054.00 | 5052.28 | 5052.28 | 5.31 | 26830.25 | 5052.78 2014-01-20 08:40:00 | 5054.36 | 5057.00 | 5050.00 | 5057.00 | 31.35 | 158411.25 | 5052.99 2014-01-20 08:41:00 | 5059.00 | 5060.00 | 5057.24 | 5058.60 | 3.49 | 17650.39 | 5058.87 2014-01-20 08:42:00 | 5058.10 | 5058.10 | 5056.00 | 5056.00 | 13.93 | 70407.81 | 5056.22 2014-01-20 08:43:00 | 5057.50 | 5059.99 | 5057.50 | 5058.03 | 4.25 | 21483.89 | 5058.60 2014-01-20 08:44:00 | 5058.03 | 5059.34 | 5056.00 | 5056.18 | 20.09 | 101617.69 | 5057.87 2014-01-20 08:45:00 | 5057.65 | 5060.00 | 5057.00 | 5060.00 | 7.81 | 39528.32 | 5059.30 2014-01-20 08:46:00 | 5060.00 | 5060.00 | 5060.00 | 5060.00 | 1.30 | 6562.82 | 5060.00 2014-01-20 08:47:00 | 5059.98 | 5059.99 | 5056.03 | 5057.02 | 5.05 | 25537.28 | 5057.89 2014-01-20 08:48:00 | 5056.00 | 5057.00 | 5056.00 | 5056.03 | 5.23 | 26440.62 | 5056.53 2014-01-20 08:49:00 | 5056.03 | 5056.03 | 5051.51 | 5056.03 | 29.59 | 149572.24 | 5054.14 2014-01-20 08:50:00 | 5054.27 | 5056.81 | 5052.87 | 5052.98 | 34.21 | 172922.30 | 5054.58 2014-01-20 08:51:00 | 5056.81 | 5059.99 | 5056.81 | 5059.99 | 8.37 | 42327.26 | 5057.02 2014-01-20 08:52:00 | 5059.98 | 5060.60 | 5054.47 | 5060.00 | 30.09 | 152200.05 | 5058.16 2014-01-20 08:53:00 | . | . | . | . | . | . | . 2014-01-20 08:54:00 | 5055.40 | 5056.00 | 5052.00 | 5052.01 | 9.23 | 46633.72 | 5053.50 2014-01-20 08:55:00 | 5053.09 | 5055.91 | 5052.11 | 5053.00 | 31.53 | 159333.33 | 5054.03 2014-01-20 08:56:00 | 5052.99 | 5058.00 | 5052.00 | 5058.00 | 11.13 | 56252.03 | 5054.09 2014-01-20 08:57:00 | 5057.68 | 5059.99 | 5055.00 | 5057.69 | 1.94 | 9806.21 | 5057.36 2014-01-20 08:58:00 | 5055.00 | 5056.88 | 5053.03 | 5054.99 | 2.03 | 10280.80 | 5054.47 2014-01-20 08:59:00 | 5054.92 | 5054.92 | 5050.92 | 5054.32 | 13.40 | 67696.92 | 5052.01 2014-01-20 09:00:00 | 5054.96 | 5057.46 | 5052.95 | 5054.84 | 89.84 | 454163.65 | 5055.08 2014-01-20 09:01:00 | 5056.75 | 5056.77 | 5054.60 | 5054.60 | 0.56 | 2826.00 | 5055.45 2014-01-20 09:02:00 | 5054.95 | 5057.00 | 5054.73 | 5056.27 | 2.80 | 14151.42 | 5055.88 2014-01-20 09:03:00 | 5056.17 | 5059.62 | 5055.00 | 5056.06 | 11.15 | 56397.56 | 5058.08 2014-01-20 09:04:00 | 5057.00 | 5057.00 | 5055.00 | 5055.00 | 2.85 | 14411.25 | 5056.58 2014-01-20 09:05:00 | 5054.03 | 5054.60 | 5054.00 | 5054.00 | 2.00 | 10103.01 | 5054.03 2014-01-20 09:06:00 | 5053.78 | 5053.78 | 5053.78 | 5053.78 | 1.72 | 8677.34 | 5053.78 2014-01-20 09:07:00 | 5053.78 | 5053.78 | 5053.03 | 5053.78 | 4.49 | 22665.12 | 5053.54 2014-01-20 09:08:00 | 5053.75 | 5053.78 | 5053.03 | 5053.03 | 1.13 | 5685.38 | 5053.67 2014-01-20 09:09:00 | 5053.75 | 5053.78 | 5053.07 | 5053.07 | 0.61 | 3082.79 | 5053.76 2014-01-20 09:10:00 | 5053.75 | 5057.00 | 5053.75 | 5054.03 | 11.00 | 55615.81 | 5054.60 2014-01-20 09:11:00 | 5054.03 | 5056.27 | 5051.78 | 5055.67 | 41.36 | 209036.44 | 5054.44 2014-01-20 09:12:00 | 5056.00 | 5056.00 | 5053.81 | 5053.81 | 1.69 | 8543.76 | 5055.48 2014-01-20 09:13:00 | 5052.00 | 5052.61 | 5050.00 | 5050.00 | 5.22 | 26353.91 | 5051.54 2014-01-20 09:14:00 | 5050.00 | 5053.81 | 5049.11 | 5050.00 | 13.49 | 68111.57 | 5050.16 2014-01-20 09:15:00 | 5049.00 | 5050.00 | 5049.00 | 5050.00 | 5.63 | 28431.94 | 5049.18 2014-01-20 09:16:00 | 5050.00 | 5053.01 | 5049.01 | 5053.01 | 4.85 | 24474.07 | 5049.32 2014-01-20 09:17:00 | 5049.02 | 5052.97 | 5049.00 | 5049.03 | 19.45 | 98246.78 | 5050.47 2014-01-20 09:18:00 | 5049.03 | 5054.94 | 5049.00 | 5054.77 | 9.16 | 46286.48 | 5053.11 2014-01-20 09:19:00 | 5050.12 | 5055.00 | 5050.00 | 5050.10 | 24.25 | 122539.93 | 5053.82 2014-01-20 09:20:00 | 5050.10 | 5052.96 | 5049.54 | 5052.17 | 18.38 | 92826.83 | 5051.25 2014-01-20 09:21:00 | 5050.00 | 5050.00 | 5049.00 | 5050.00 | 4.06 | 20516.78 | 5049.66 2014-01-20 09:22:00 | 5049.17 | 5049.17 | 5049.17 | 5049.17 | 0.14 | 716.98 | 5049.17 2014-01-20 09:23:00 | 5050.99 | 5050.99 | 5050.54 | 5050.89 | 2.02 | 10202.53 | 5050.76 2014-01-20 09:24:00 | 5050.89 | 5050.98 | 5050.01 | 5050.04 | 12.38 | 62520.10 | 5050.09 2014-01-20 09:25:00 | 5050.01 | 5051.00 | 5050.00 | 5050.00 | 16.54 | 83512.31 | 5050.03 2014-01-20 09:26:00 | 5050.01 | 5050.01 | 5049.00 | 5049.00 | 3.40 | 17141.70 | 5049.10 2014-01-20 09:27:00 | 5050.00 | 5051.56 | 5048.00 | 5048.00 | 19.22 | 97068.31 | 5050.12 2014-01-20 09:28:00 | 5048.00 | 5050.95 | 5042.20 | 5049.95 | 23.60 | 119105.19 | 5045.97 2014-01-20 09:29:00 | 5044.40 | 5048.00 | 5043.00 | 5044.20 | 27.88 | 140688.25 | 5045.66 2014-01-20 09:30:00 | 5047.58 | 5047.97 | 5042.27 | 5046.86 | 20.44 | 103122.15 | 5046.10 2014-01-20 09:31:00 | 5046.86 | 5046.89 | 5042.77 | 5046.00 | 8.32 | 41961.95 | 5045.32 2014-01-20 09:32:00 | 5045.03 | 5046.85 | 5043.80 | 5044.58 | 6.04 | 30456.06 | 5044.90 2014-01-20 09:33:00 | 5042.28 | 5045.03 | 5042.00 | 5044.72 | 8.43 | 42493.52 | 5042.54 2014-01-20 09:34:00 | 5044.72 | 5050.45 | 5042.00 | 5049.41 | 17.93 | 90514.75 | 5047.38 2014-01-20 09:35:00 | 5048.13 | 5050.00 | 5040.13 | 5046.27 | 23.62 | 119172.29 | 5045.82 2014-01-20 09:36:00 | 5043.68 | 5046.18 | 5040.00 | 5040.00 | 57.25 | 288761.28 | 5044.22 2014-01-20 09:37:00 | 5040.10 | 5045.00 | 5040.10 | 5044.03 | 58.92 | 297131.31 | 5042.62 2014-01-20 09:38:00 | 5045.00 | 5045.00 | 5040.00 | 5042.10 | 14.21 | 71641.24 | 5040.19 2014-01-20 09:39:00 | . | . | . | . | . | . | . 2014-01-20 09:40:00 | 5044.11 | 5047.00 | 5044.10 | 5047.00 | 7.70 | 38821.99 | 5044.44 2014-01-20 09:41:00 | 5044.10 | 5047.54 | 5042.34 | 5046.26 | 18.77 | 94692.64 | 5045.16 2014-01-20 09:42:00 | 5046.00 | 5046.00 | 5042.00 | 5043.43 | 6.77 | 34146.99 | 5043.87 2014-01-20 09:43:00 | 5043.50 | 5050.13 | 5043.50 | 5050.13 | 31.74 | 160146.10 | 5044.93 2014-01-20 09:44:00 | 5046.01 | 5048.00 | 5045.79 | 5045.81 | 13.33 | 67252.86 | 5046.36 2014-01-20 09:45:00 | 5045.81 | 5049.90 | 5045.03 | 5045.31 | 13.55 | 68369.75 | 5047.23 2014-01-20 09:46:00 | 5045.20 | 5050.00 | 5045.03 | 5047.99 | 5.37 | 27102.50 | 5046.08 2014-01-20 09:47:00 | 5045.88 | 5048.83 | 5045.42 | 5047.40 | 39.23 | 197984.18 | 5046.37 2014-01-20 09:48:00 | 5047.00 | 5047.78 | 5046.06 | 5047.40 | 2.97 | 14990.40 | 5047.27 2014-01-20 09:49:00 | 5047.80 | 5050.10 | 5046.40 | 5047.00 | 11.90 | 60056.40 | 5047.60 2014-01-20 09:50:00 | 5047.00 | 5049.80 | 5045.71 | 5047.27 | 67.79 | 342180.23 | 5048.02 2014-01-20 09:51:00 | 5048.72 | 5049.00 | 5046.10 | 5048.00 | 7.31 | 36871.25 | 5046.71 2014-01-20 09:52:00 | 5048.00 | 5050.00 | 5047.03 | 5049.21 | 11.68 | 58945.54 | 5048.00 2014-01-20 09:53:00 | 5049.91 | 5053.86 | 5049.91 | 5053.86 | 12.44 | 62853.35 | 5051.30 2014-01-20 09:54:00 | 5054.35 | 5054.80 | 5050.18 | 5051.81 | 46.87 | 236820.75 | 5052.72 2014-01-20 09:55:00 | 5050.32 | 5050.32 | 5048.00 | 5048.00 | 16.63 | 83956.08 | 5049.69 2014-01-20 09:56:00 | 5049.01 | 5049.01 | 5046.28 | 5047.29 | 30.06 | 151713.91 | 5047.04 2014-01-20 09:57:00 | 5046.50 | 5048.00 | 5046.12 | 5048.00 | 5.74 | 28987.14 | 5046.51 2014-01-20 09:58:00 | 5046.40 | 5047.99 | 5046.40 | 5047.99 | 1.43 | 7191.52 | 5046.68 2014-01-20 09:59:00 | 5047.99 | 5048.98 | 5047.00 | 5048.98 | 9.06 | 45745.28 | 5048.59 2014-01-20 10:00:00 | 5048.34 | 5048.98 | 5048.34 | 5048.98 | 0.50 | 2524.41 | 5048.83 2014-01-20 10:01:00 | 5048.98 | 5048.98 | 5048.98 | 5048.98 | 2.00 | 10097.96 | 5048.98 2014-01-20 10:02:00 | 5049.01 | 5049.01 | 5046.50 | 5046.50 | 3.34 | 16859.03 | 5047.61 2014-01-20 10:03:00 | 5046.75 | 5046.75 | 5046.75 | 5046.75 | 0.30 | 1508.98 | 5046.75 2014-01-20 10:04:00 | 5048.00 | 5048.00 | 5048.00 | 5048.00 | 1.02 | 5148.96 | 5048.00 2014-01-20 10:05:00 | 5047.00 | 5047.00 | 5047.00 | 5047.00 | 3.30 | 16675.29 | 5047.00 2014-01-20 10:06:00 | 5047.00 | 5049.01 | 5047.00 | 5049.01 | 6.78 | 34228.18 | 5048.40 2014-01-20 10:07:00 | 5049.21 | 5049.21 | 5047.00 | 5047.00 | 1.96 | 9909.01 | 5047.89 2014-01-20 10:08:00 | 5047.67 | 5049.87 | 5046.60 | 5049.70 | 22.28 | 112480.75 | 5048.28 2014-01-20 10:09:00 | 5048.60 | 5050.50 | 5048.60 | 5049.90 | 12.62 | 63740.34 | 5049.94 2014-01-20 10:10:00 | 5051.02 | 5051.02 | 5051.02 | 5051.02 | 0.72 | 3626.63 | 5051.02 2014-01-20 10:11:00 | 5050.00 | 5050.02 | 5048.40 | 5048.40 | 8.99 | 45383.93 | 5049.39 2014-01-20 10:12:00 | 5048.01 | 5049.81 | 5046.76 | 5048.91 | 21.80 | 110066.82 | 5048.47 2014-01-20 10:13:00 | 5048.90 | 5049.78 | 5046.72 | 5046.87 | 30.74 | 155199.49 | 5048.45 2014-01-20 10:14:00 | 5049.89 | 5050.77 | 5046.78 | 5046.78 | 22.15 | 111839.64 | 5048.51 2014-01-20 10:15:00 | 5051.12 | 5052.92 | 5047.11 | 5051.94 | 39.15 | 197702.57 | 5049.87 2014-01-20 10:16:00 | 5048.23 | 5051.09 | 5048.10 | 5048.10 | 7.52 | 37975.56 | 5049.94 2014-01-20 10:17:00 | 5050.46 | 5050.50 | 5050.46 | 5050.50 | 1.50 | 7570.68 | 5050.49 2014-01-20 10:18:00 | 5050.50 | 5050.50 | 5049.90 | 5050.00 | 0.50 | 2514.91 | 5050.03 2014-01-20 10:19:00 | 5050.00 | 5050.50 | 5050.00 | 5050.50 | 11.24 | 56777.72 | 5050.05 2014-01-20 10:20:00 | 5050.99 | 5050.99 | 5050.69 | 5050.69 | 2.88 | 14536.53 | 5050.92 2014-01-20 10:21:00 | 5050.99 | 5050.99 | 5050.02 | 5050.02 | 2.83 | 14292.63 | 5050.40 2014-01-20 10:22:00 | 5049.39 | 5049.39 | 5049.00 | 5049.00 | 1.43 | 7210.26 | 5049.20 2014-01-20 10:23:00 | 5049.10 | 5050.00 | 5049.00 | 5050.00 | 3.00 | 15149.01 | 5049.67 2014-01-20 10:24:00 | 5050.99 | 5050.99 | 5050.03 | 5050.03 | 8.18 | 41314.26 | 5050.64 2014-01-20 10:25:00 | 5050.99 | 5050.99 | 5049.24 | 5049.24 | 2.06 | 10393.54 | 5050.31 2014-01-20 10:26:00 | 5049.68 | 5049.68 | 5049.40 | 5049.40 | 0.84 | 4231.60 | 5049.64 2014-01-20 10:27:00 | . | . | . | . | . | . | . 2014-01-20 10:28:00 | 5049.90 | 5049.90 | 5047.30 | 5047.30 | 3.23 | 16306.01 | 5048.30 2014-01-20 10:29:00 | 5049.90 | 5049.90 | 5048.91 | 5048.91 | 1.41 | 7099.72 | 5049.59 2014-01-20 10:30:00 | 5048.99 | 5049.88 | 5048.99 | 5048.99 | 4.86 | 24518.50 | 5049.12 2014-01-20 10:31:00 | 5048.99 | 5048.99 | 5048.99 | 5048.99 | 0.06 | 302.94 | 5048.99 2014-01-20 10:32:00 | . | . | . | . | . | . | . 2014-01-20 10:33:00 | 5049.99 | 5049.99 | 5049.99 | 5049.99 | 3.00 | 15149.97 | 5049.99 2014-01-20 10:34:00 | 5049.88 | 5050.28 | 5049.88 | 5049.95 | 2.27 | 11448.35 | 5050.00 2014-01-20 10:35:00 | 5050.99 | 5055.24 | 5049.11 | 5053.14 | 40.85 | 206367.78 | 5051.97 2014-01-20 10:36:00 | 5056.00 | 5056.50 | 5050.10 | 5056.49 | 39.85 | 201402.44 | 5054.52 2014-01-20 10:37:00 | 5056.49 | 5060.59 | 5056.39 | 5060.59 | 20.87 | 105554.46 | 5058.92 2014-01-20 10:38:00 | 5060.99 | 5060.99 | 5058.14 | 5058.14 | 7.52 | 38064.39 | 5059.74 2014-01-20 10:39:00 | 5057.22 | 5059.99 | 5049.99 | 5052.19 | 45.64 | 230770.01 | 5055.98 2014-01-20 10:40:00 | 5057.99 | 5058.97 | 5056.37 | 5058.28 | 21.46 | 108531.47 | 5058.09 2014-01-20 10:41:00 | 5056.04 | 5059.76 | 5055.01 | 5058.14 | 31.02 | 156856.82 | 5057.12 2014-01-20 10:42:00 | 5056.70 | 5058.98 | 5053.08 | 5053.10 | 28.84 | 145781.11 | 5055.17 2014-01-20 10:43:00 | 5053.98 | 5055.09 | 5053.50 | 5055.09 | 1.54 | 7788.13 | 5053.95 2014-01-20 10:44:00 | . | . | . | . | . | . | . 2014-01-20 10:45:00 | 5055.10 | 5058.99 | 5055.10 | 5058.64 | 1.27 | 6422.66 | 5057.21 2014-01-20 10:46:00 | 5058.64 | 5058.64 | 5056.41 | 5056.81 | 21.22 | 107280.14 | 5056.57 2014-01-20 10:47:00 | 5058.60 | 5060.04 | 5056.80 | 5060.01 | 6.83 | 34573.82 | 5059.83 2014-01-20 10:48:00 | 5061.00 | 5061.00 | 5060.01 | 5060.01 | 2.67 | 13495.74 | 5060.27 2014-01-20 10:49:00 | 5059.63 | 5060.00 | 5059.63 | 5060.00 | 0.14 | 708.36 | 5059.68 2014-01-20 10:50:00 | 5060.01 | 5065.00 | 5060.01 | 5063.10 | 32.01 | 162049.93 | 5062.48 2014-01-20 10:51:00 | 5062.54 | 5065.00 | 5060.32 | 5065.00 | 47.60 | 241037.11 | 5063.80 2014-01-20 10:52:00 | 5065.00 | 5065.00 | 5063.00 | 5063.00 | 0.57 | 2886.97 | 5064.86 2014-01-20 10:53:00 | . | . | . | . | . | . | . 2014-01-20 10:54:00 | 5063.00 | 5063.99 | 5063.00 | 5063.99 | 0.92 | 4673.37 | 5063.24 2014-01-20 10:55:00 | 5063.99 | 5064.00 | 5062.06 | 5064.00 | 0.74 | 3736.86 | 5063.50 2014-01-20 10:56:00 | 5064.00 | 5064.00 | 5064.00 | 5064.00 | 0.72 | 3630.89 | 5064.00 2014-01-20 10:57:00 | 5063.03 | 5064.83 | 5058.42 | 5058.42 | 17.54 | 88782.65 | 5061.44 2014-01-20 10:58:00 | 5063.54 | 5063.97 | 5058.07 | 5063.97 | 41.76 | 211287.40 | 5060.17 2014-01-20 10:59:00 | 5060.99 | 5063.75 | 5058.30 | 5062.77 | 24.75 | 125265.18 | 5062.04 2014-01-20 11:00:00 | 5062.00 | 5062.40 | 5059.10 | 5062.00 | 22.43 | 113493.45 | 5060.12 2014-01-20 11:01:00 | 5062.00 | 5065.00 | 5061.07 | 5061.07 | 7.34 | 37158.16 | 5063.80 2014-01-20 11:02:00 | 5060.97 | 5062.99 | 5060.01 | 5060.97 | 27.23 | 137813.36 | 5061.46 2014-01-20 11:03:00 | 5061.10 | 5063.00 | 5060.97 | 5063.00 | 0.45 | 2267.81 | 5062.07 2014-01-20 11:04:00 | 5062.40 | 5062.40 | 5062.40 | 5062.40 | 1.50 | 7593.60 | 5062.40 2014-01-20 11:05:00 | 5062.43 | 5062.43 | 5061.93 | 5062.43 | 2.15 | 10858.59 | 5062.28 2014-01-20 11:06:00 | 5063.00 | 5063.00 | 5063.00 | 5063.00 | 0.76 | 3863.07 | 5063.00 2014-01-20 11:07:00 | 5063.60 | 5064.96 | 5061.03 | 5061.03 | 25.21 | 127664.83 | 5063.25 2014-01-20 11:08:00 | 5064.09 | 5064.40 | 5061.00 | 5063.97 | 18.92 | 95779.10 | 5062.86 2014-01-20 11:09:00 | 5061.20 | 5061.70 | 5061.00 | 5061.70 | 5.01 | 25336.66 | 5061.26 2014-01-20 11:10:00 | 5062.00 | 5062.90 | 5060.97 | 5061.00 | 3.25 | 16429.14 | 5061.35 2014-01-20 11:11:00 | 5063.50 | 5064.00 | 5060.97 | 5063.35 | 17.15 | 86811.66 | 5062.79 2014-01-20 11:12:00 | 5061.10 | 5063.01 | 5060.97 | 5061.13 | 4.76 | 24092.74 | 5061.50 2014-01-20 11:13:00 | 5061.20 | 5062.00 | 5061.20 | 5062.00 | 1.33 | 6712.18 | 5061.97 2014-01-20 11:14:00 | 5062.00 | 5062.00 | 5060.10 | 5060.10 | 1.14 | 5790.51 | 5061.64 2014-01-20 11:15:00 | 5060.10 | 5060.11 | 5060.00 | 5060.00 | 3.58 | 18125.18 | 5060.07 2014-01-20 11:16:00 | 5060.00 | 5060.00 | 5060.00 | 5060.00 | 1.90 | 9608.94 | 5060.00 2014-01-20 11:17:00 | 5059.01 | 5059.40 | 5059.00 | 5059.00 | 3.93 | 19861.76 | 5059.03 2014-01-20 11:18:00 | 5059.00 | 5059.00 | 5058.57 | 5058.57 | 1.43 | 7214.09 | 5058.97 2014-01-20 11:19:00 | 5059.00 | 5061.03 | 5059.00 | 5061.00 | 4.84 | 24511.38 | 5060.15 2014-01-20 11:20:00 | 5062.00 | 5062.41 | 5061.00 | 5061.00 | 3.93 | 19902.73 | 5061.73 2014-01-20 11:21:00 | 5060.03 | 5060.03 | 5059.00 | 5059.00 | 4.91 | 24815.27 | 5059.18 2014-01-20 11:22:00 | 5058.03 | 5058.03 | 5058.03 | 5058.03 | 0.19 | 961.03 | 5058.03 2014-01-20 11:23:00 | 5060.00 | 5060.00 | 5060.00 | 5060.00 | 1.21 | 6097.30 | 5060.00 2014-01-20 11:24:00 | 5060.00 | 5060.00 | 5060.00 | 5060.00 | 2.00 | 10120.00 | 5060.00 2014-01-20 11:25:00 | 5060.87 | 5060.90 | 5059.00 | 5060.40 | 2.57 | 12989.41 | 5060.15 2014-01-20 11:26:00 | . | . | . | . | . | . | . 2014-01-20 11:27:00 | 5061.00 | 5062.41 | 5060.87 | 5062.41 | 5.20 | 26307.19 | 5061.02 2014-01-20 11:28:00 | 5061.00 | 5063.00 | 5060.91 | 5062.49 | 5.06 | 25598.95 | 5062.08 2014-01-20 11:29:00 | 5061.00 | 5065.00 | 5059.80 | 5060.00 | 13.73 | 69491.18 | 5062.00 2014-01-20 11:30:00 | 5059.33 | 5066.00 | 5059.33 | 5066.00 | 26.04 | 131799.80 | 5062.41 2014-01-20 11:31:00 | 5061.00 | 5065.91 | 5061.00 | 5061.00 | 30.02 | 152043.49 | 5064.40 2014-01-20 11:32:00 | 5061.50 | 5066.77 | 5061.50 | 5066.55 | 29.63 | 150023.80 | 5063.41 2014-01-20 11:33:00 | 5062.40 | 5065.97 | 5061.42 | 5061.50 | 32.38 | 163976.38 | 5063.97 2014-01-20 11:34:00 | 5061.50 | 5063.50 | 5061.50 | 5063.50 | 1.01 | 5098.21 | 5062.77 2014-01-20 11:35:00 | 5061.99 | 5063.00 | 5061.99 | 5063.00 | 2.14 | 10843.31 | 5062.23 2014-01-20 11:36:00 | 5063.00 | 5064.20 | 5061.50 | 5064.20 | 4.89 | 24756.17 | 5062.61 2014-01-20 11:37:00 | 5064.97 | 5065.40 | 5064.97 | 5065.03 | 7.20 | 36473.39 | 5065.05 2014-01-20 11:38:00 | 5065.03 | 5065.49 | 5065.03 | 5065.49 | 2.54 | 12870.44 | 5065.11 2014-01-20 11:39:00 | 5065.49 | 5066.96 | 5065.49 | 5066.96 | 0.41 | 2077.36 | 5066.73 2014-01-20 11:40:00 | 5066.96 | 5066.99 | 5065.39 | 5065.79 | 3.62 | 18355.36 | 5066.34 2014-01-20 11:41:00 | 5065.19 | 5066.99 | 5065.19 | 5066.99 | 2.16 | 10959.14 | 5066.64 2014-01-20 11:42:00 | 5067.00 | 5068.00 | 5066.90 | 5068.00 | 13.42 | 68030.78 | 5067.85 2014-01-20 11:43:00 | 5068.03 | 5068.03 | 5064.11 | 5068.00 | 17.62 | 89277.30 | 5066.53 2014-01-20 11:44:00 | 5067.00 | 5067.00 | 5061.10 | 5062.50 | 3.63 | 18382.61 | 5064.08 2014-01-20 11:45:00 | 5063.93 | 5064.32 | 5062.00 | 5064.32 | 4.61 | 23339.31 | 5062.76 2014-01-20 11:46:00 | 5064.50 | 5065.99 | 5064.50 | 5065.99 | 14.66 | 74259.42 | 5065.44 2014-01-20 11:47:00 | 5065.99 | 5067.00 | 5065.63 | 5066.93 | 8.38 | 42428.48 | 5066.09 2014-01-20 11:48:00 | 5066.93 | 5066.93 | 5066.00 | 5066.00 | 7.17 | 36329.01 | 5066.81 2014-01-20 11:49:00 | 5068.37 | 5070.00 | 5065.00 | 5065.97 | 22.28 | 112898.51 | 5068.17 2014-01-20 11:50:00 | 5066.00 | 5066.00 | 5065.97 | 5065.97 | 1.22 | 6180.50 | 5065.98 2014-01-20 11:51:00 | 5066.00 | 5066.00 | 5064.17 | 5064.17 | 5.51 | 27896.85 | 5065.71 2014-01-20 11:52:00 | 5064.93 | 5067.76 | 5063.80 | 5063.88 | 57.16 | 289610.94 | 5066.67 2014-01-20 11:53:00 | 5067.22 | 5067.22 | 5064.28 | 5065.65 | 37.64 | 190656.53 | 5065.67 2014-01-20 11:54:00 | 5064.00 | 5064.00 | 5064.00 | 5064.00 | 1.65 | 8355.60 | 5064.00 2014-01-20 11:55:00 | 5065.10 | 5068.00 | 5063.00 | 5063.00 | 8.31 | 42086.11 | 5065.73 2014-01-20 11:56:00 | 5064.92 | 5066.10 | 5063.09 | 5066.10 | 14.62 | 74067.32 | 5064.78 2014-01-20 11:57:00 | 5066.00 | 5066.10 | 5063.00 | 5064.39 | 5.48 | 27749.42 | 5064.69 2014-01-20 11:58:00 | 5063.66 | 5069.00 | 5063.12 | 5064.68 | 50.39 | 255300.30 | 5066.59 2014-01-20 11:59:00 | 5068.31 | 5068.93 | 5065.06 | 5066.12 | 34.49 | 174778.36 | 5068.24 2014-01-20 12:00:00 | 5066.17 | 5069.00 | 5066.03 | 5066.03 | 36.25 | 183691.46 | 5067.35 2014-01-20 12:01:00 | 5068.00 | 5068.00 | 5068.00 | 5068.00 | 0.45 | 2255.26 | 5068.00 2014-01-20 12:02:00 | 5067.90 | 5068.00 | 5067.90 | 5068.00 | 0.17 | 861.56 | 5067.98 2014-01-20 12:03:00 | . | . | . | . | . | . | . 2014-01-20 12:04:00 | 5065.50 | 5065.50 | 5065.50 | 5065.50 | 1.05 | 5303.58 | 5065.50 2014-01-20 12:05:00 | 5066.00 | 5066.00 | 5065.60 | 5065.90 | 1.01 | 5121.57 | 5065.84 2014-01-20 12:06:00 | 5068.00 | 5068.01 | 5065.00 | 5067.67 | 38.71 | 196121.79 | 5066.44 2014-01-20 12:07:00 | 5068.00 | 5070.00 | 5068.00 | 5069.00 | 8.24 | 41786.41 | 5069.32 2014-01-20 12:08:00 | 5069.00 | 5069.90 | 5065.00 | 5065.01 | 8.02 | 40629.16 | 5067.24 2014-01-20 12:09:00 | 5065.35 | 5067.15 | 5065.01 | 5067.15 | 2.00 | 10114.98 | 5065.09 2014-01-20 12:10:00 | 5065.00 | 5065.00 | 5064.99 | 5064.99 | 3.16 | 16020.59 | 5065.00 2014-01-20 12:11:00 | 5064.00 | 5064.50 | 5062.07 | 5063.99 | 3.14 | 15900.37 | 5063.81 2014-01-20 12:12:00 | 5063.00 | 5064.98 | 5063.00 | 5064.98 | 2.37 | 12001.32 | 5063.85 2014-01-20 12:13:00 | . | . | . | . | . | . | . 2014-01-20 12:14:00 | 5064.95 | 5064.95 | 5064.95 | 5064.95 | 0.10 | 506.50 | 5064.95 2014-01-20 12:15:00 | 5062.22 | 5062.22 | 5062.22 | 5062.22 | 1.00 | 5062.22 | 5062.22 2014-01-20 12:16:00 | 5063.80 | 5063.80 | 5062.52 | 5062.65 | 2.70 | 13669.55 | 5062.80 2014-01-20 12:17:00 | 5062.65 | 5062.65 | 5059.20 | 5059.20 | 2.71 | 13730.98 | 5061.18 2014-01-20 12:18:00 | 5059.26 | 5059.26 | 5057.26 | 5057.60 | 7.46 | 37743.22 | 5058.06 2014-01-20 12:19:00 | 5057.00 | 5057.60 | 5050.00 | 5050.03 | 29.87 | 150945.82 | 5052.92 2014-01-20 12:20:00 | 5052.00 | 5058.29 | 5052.00 | 5057.39 | 62.77 | 317313.20 | 5055.33 2014-01-20 12:21:00 | 5057.39 | 5059.00 | 5053.75 | 5054.58 | 11.91 | 60221.35 | 5055.94 2014-01-20 12:22:00 | 5053.65 | 5053.65 | 5047.56 | 5051.96 | 73.34 | 370473.26 | 5051.38 2014-01-20 12:23:00 | 5052.95 | 5053.62 | 5046.66 | 5046.67 | 49.94 | 252287.59 | 5051.61 2014-01-20 12:24:00 | 5047.36 | 5050.00 | 5041.83 | 5042.00 | 26.93 | 135871.32 | 5045.73 2014-01-20 12:25:00 | 5048.00 | 5049.00 | 5042.27 | 5049.00 | 53.39 | 269375.50 | 5045.81 2014-01-20 12:26:00 | 5049.18 | 5050.00 | 5044.19 | 5050.00 | 64.53 | 325661.28 | 5046.90 2014-01-20 12:27:00 | 5050.00 | 5053.65 | 5050.00 | 5052.00 | 6.54 | 33052.54 | 5052.36 2014-01-20 12:28:00 | 5053.65 | 5055.85 | 5053.65 | 5054.60 | 4.87 | 24621.30 | 5054.67 2014-01-20 12:29:00 | 5055.50 | 5055.50 | 5053.65 | 5053.65 | 6.70 | 33867.21 | 5054.05 2014-01-20 12:30:00 | 5051.36 | 5055.00 | 5045.65 | 5055.00 | 21.40 | 108079.06 | 5049.48 2014-01-20 12:31:00 | 5051.00 | 5053.98 | 5050.07 | 5050.07 | 22.80 | 115187.13 | 5051.85 2014-01-20 12:32:00 | 5052.00 | 5053.50 | 5047.00 | 5047.00 | 27.67 | 139743.31 | 5050.54 2014-01-20 12:33:00 | 5048.62 | 5049.51 | 5045.63 | 5047.00 | 13.16 | 66439.55 | 5047.06 2014-01-20 12:34:00 | 5047.00 | 5053.47 | 5045.00 | 5051.72 | 51.27 | 258997.11 | 5051.24 2014-01-20 12:35:00 | 5048.32 | 5052.68 | 5048.18 | 5049.77 | 42.56 | 214964.58 | 5050.38 2014-01-20 12:36:00 | . | . | . | . | . | . | . 2014-01-20 12:37:00 | 5050.03 | 5051.00 | 5047.00 | 5047.00 | 5.11 | 25787.05 | 5049.35 2014-01-20 12:38:00 | 5045.00 | 5048.21 | 5041.10 | 5041.10 | 34.55 | 174284.98 | 5044.57 2014-01-20 12:39:00 | 5042.50 | 5044.67 | 5041.00 | 5041.00 | 50.08 | 252552.02 | 5042.87 2014-01-20 12:40:00 | 5042.00 | 5048.94 | 5042.00 | 5045.96 | 26.89 | 135675.99 | 5045.59 2014-01-20 12:41:00 | 5047.00 | 5047.92 | 5042.00 | 5042.00 | 36.25 | 182892.88 | 5044.90 2014-01-20 12:42:00 | 5044.07 | 5045.83 | 5040.00 | 5040.00 | 58.81 | 296580.59 | 5043.03 2014-01-20 12:43:00 | 5039.00 | 5039.00 | 5039.00 | 5039.00 | 11.29 | 56900.39 | 5039.00 2014-01-20 12:44:00 | 5039.00 | 5039.00 | 5030.07 | 5035.40 | 8.80 | 44265.92 | 5032.51 2014-01-20 12:45:00 | 5036.00 | 5036.00 | 5025.00 | 5030.00 | 50.18 | 252509.45 | 5032.37 2014-01-20 12:46:00 | 5026.00 | 5034.98 | 5025.10 | 5034.98 | 63.41 | 319090.36 | 5032.42 2014-01-20 12:47:00 | 5030.13 | 5035.00 | 5027.00 | 5034.24 | 51.56 | 259458.92 | 5032.27 2014-01-20 12:48:00 | 5029.30 | 5031.99 | 5028.01 | 5031.47 | 82.90 | 417049.17 | 5030.57 2014-01-20 12:49:00 | 5031.90 | 5032.00 | 5025.00 | 5025.03 | 17.31 | 87014.56 | 5027.42 2014-01-20 12:50:00 | 5025.00 | 5025.00 | 5015.00 | 5016.00 | 49.01 | 246014.44 | 5020.09 2014-01-20 12:51:00 | 5016.00 | 5020.00 | 5015.10 | 5019.59 | 16.93 | 84928.27 | 5017.62 2014-01-20 12:52:00 | 5020.00 | 5020.00 | 5010.00 | 5010.60 | 28.28 | 141819.08 | 5014.46 2014-01-20 12:53:00 | 5010.00 | 5015.72 | 5005.00 | 5005.00 | 87.67 | 439222.01 | 5010.18 2014-01-20 12:54:00 | 5005.00 | 5015.75 | 5004.91 | 5015.75 | 62.33 | 312083.54 | 5006.96 2014-01-20 12:55:00 | 5009.72 | 5023.84 | 5009.72 | 5023.84 | 94.56 | 474743.04 | 5020.34 2014-01-20 12:56:00 | 5023.35 | 5034.96 | 5020.00 | 5021.00 | 35.85 | 180176.80 | 5026.27 2014-01-20 12:57:00 | 5021.26 | 5021.51 | 5015.11 | 5019.99 | 50.49 | 253322.05 | 5017.47 2014-01-20 12:58:00 | 5018.00 | 5020.00 | 5015.10 | 5020.00 | 22.09 | 110857.85 | 5018.46 2014-01-20 12:59:00 | 5020.00 | 5023.00 | 5020.00 | 5023.00 | 3.42 | 17163.58 | 5021.53 2014-01-20 13:00:00 | 5024.00 | 5026.03 | 5021.95 | 5026.00 | 13.72 | 68931.58 | 5024.17 2014-01-20 13:01:00 | 5024.70 | 5032.95 | 5021.29 | 5022.00 | 70.09 | 352205.04 | 5024.75 2014-01-20 13:02:00 | 5019.08 | 5022.00 | 5015.00 | 5020.00 | 15.43 | 77382.92 | 5016.40 2014-01-20 13:03:00 | 5019.00 | 5021.00 | 5016.00 | 5020.91 | 25.12 | 126128.39 | 5020.63 2014-01-20 13:04:00 | 5020.00 | 5023.00 | 5018.59 | 5023.00 | 12.11 | 60786.13 | 5020.74 2014-01-20 13:05:00 | 5023.00 | 5023.00 | 5017.00 | 5017.00 | 8.04 | 40368.66 | 5019.73 2014-01-20 13:06:00 | 5017.49 | 5020.38 | 5015.32 | 5020.00 | 22.85 | 114655.24 | 5016.86 2014-01-20 13:07:00 | 5019.00 | 5020.43 | 5015.68 | 5015.68 | 16.35 | 82028.89 | 5017.98 2014-01-20 13:08:00 | 5015.03 | 5021.99 | 5011.00 | 5021.99 | 64.59 | 323902.52 | 5014.51 2014-01-20 13:09:00 | 5021.00 | 5023.00 | 5020.00 | 5022.00 | 14.22 | 71408.01 | 5021.66 2014-01-20 13:10:00 | 5021.00 | 5023.00 | 5016.01 | 5020.00 | 32.65 | 163890.84 | 5019.63 2014-01-20 13:11:00 | 5021.00 | 5021.85 | 5017.01 | 5017.54 | 79.06 | 396767.12 | 5018.75 2014-01-20 13:12:00 | 5018.03 | 5021.99 | 5018.03 | 5021.90 | 18.98 | 95305.97 | 5020.86 2014-01-20 13:13:00 | 5019.75 | 5021.31 | 5017.09 | 5018.00 | 79.86 | 400820.08 | 5018.85 2014-01-20 13:14:00 | 5018.00 | 5020.40 | 5018.00 | 5020.40 | 35.32 | 177246.85 | 5018.60 2014-01-20 13:15:00 | 5020.40 | 5026.00 | 5020.40 | 5026.00 | 21.41 | 107473.63 | 5020.72 2014-01-20 13:16:00 | 5025.60 | 5025.60 | 5018.00 | 5018.33 | 13.58 | 68207.71 | 5021.55 2014-01-20 13:17:00 | 5018.33 | 5021.00 | 5018.33 | 5020.00 | 5.24 | 26304.18 | 5019.88 2014-01-20 13:18:00 | 5020.99 | 5023.00 | 5019.56 | 5023.00 | 10.46 | 52499.00 | 5021.42 2014-01-20 13:19:00 | 5023.00 | 5023.00 | 5021.00 | 5023.00 | 10.40 | 52253.29 | 5022.42 2014-01-20 13:20:00 | 5021.00 | 5021.00 | 5019.56 | 5019.56 | 5.88 | 29532.80 | 5020.02 2014-01-20 13:21:00 | 5019.97 | 5021.88 | 5017.03 | 5017.92 | 15.80 | 79309.50 | 5018.95 2014-01-20 13:22:00 | 5017.72 | 5020.88 | 5017.51 | 5020.00 | 19.67 | 98709.64 | 5018.79 2014-01-20 13:23:00 | 5018.86 | 5020.00 | 5017.84 | 5020.00 | 1.54 | 7705.14 | 5019.63 2014-01-20 13:24:00 | 5019.99 | 5020.70 | 5019.99 | 5020.00 | 6.70 | 33644.59 | 5020.08 2014-01-20 13:25:00 | 5020.00 | 5020.00 | 5017.80 | 5019.00 | 8.14 | 40853.02 | 5018.80 2014-01-20 13:26:00 | 5019.00 | 5019.00 | 5017.00 | 5017.01 | 7.16 | 35945.95 | 5017.58 2014-01-20 13:27:00 | 5017.80 | 5017.80 | 5015.00 | 5015.00 | 13.06 | 65502.38 | 5016.26 2014-01-20 13:28:00 | 5015.00 | 5017.00 | 5014.97 | 5015.00 | 2.24 | 11235.61 | 5015.90 2014-01-20 13:29:00 | 5012.03 | 5012.03 | 5010.00 | 5011.72 | 16.09 | 80619.70 | 5010.86 2014-01-20 13:30:00 | 5011.72 | 5012.00 | 5007.48 | 5010.00 | 54.03 | 270683.84 | 5010.07 2014-01-20 13:31:00 | 5010.00 | 5010.00 | 5010.00 | 5010.00 | 3.93 | 19664.25 | 5010.00 2014-01-20 13:32:00 | 5010.00 | 5010.00 | 5006.90 | 5010.00 | 48.09 | 240852.79 | 5008.48 2014-01-20 13:33:00 | 5008.87 | 5011.99 | 5006.00 | 5011.99 | 8.21 | 41134.29 | 5010.27 2014-01-20 13:34:00 | 5006.20 | 5006.20 | 5001.00 | 5004.00 | 53.07 | 265522.77 | 5003.26 2014-01-20 13:35:00 | 5005.00 | 5005.00 | 5003.24 | 5005.00 | 6.24 | 31229.59 | 5003.94 2014-01-20 13:36:00 | 5006.00 | 5006.00 | 5005.00 | 5005.60 | 2.26 | 11287.94 | 5005.74 2014-01-20 13:37:00 | 5005.00 | 5006.00 | 5000.00 | 5000.00 | 25.94 | 129780.01 | 5003.08 2014-01-20 13:38:00 | 5000.32 | 5001.99 | 4991.00 | 4991.71 | 69.47 | 347139.91 | 4997.12 2014-01-20 13:39:00 | 4992.53 | 4992.85 | 4985.25 | 4990.98 | 61.39 | 306311.60 | 4989.76 2014-01-20 13:40:00 | 4991.00 | 4998.00 | 4979.97 | 4985.00 | 112.02 | 558413.43 | 4985.12 2014-01-20 13:41:00 | 4985.01 | 4990.00 | 4980.00 | 4980.00 | 24.72 | 123237.26 | 4984.92 2014-01-20 13:42:00 | 4981.40 | 4989.45 | 4969.97 | 4976.46 | 57.39 | 285596.04 | 4976.15 2014-01-20 13:43:00 | 4973.62 | 4975.51 | 4965.00 | 4975.09 | 40.90 | 203391.43 | 4972.90 2014-01-20 13:44:00 | 4975.00 | 4982.70 | 4973.62 | 4979.52 | 34.05 | 169577.48 | 4980.25 2014-01-20 13:45:00 | 4987.99 | 5000.00 | 4981.21 | 4998.11 | 74.69 | 372689.73 | 4989.82 2014-01-20 13:46:00 | 4998.11 | 5000.00 | 4992.00 | 4992.00 | 32.69 | 163376.97 | 4997.31 2014-01-20 13:47:00 | 4994.99 | 4995.01 | 4994.00 | 4994.00 | 10.68 | 53326.16 | 4994.96 2014-01-20 13:48:00 | 4994.90 | 4995.01 | 4994.90 | 4995.01 | 6.38 | 31877.75 | 4994.95 2014-01-20 13:49:00 | 4994.90 | 4999.89 | 4990.00 | 4996.86 | 70.10 | 350290.98 | 4996.88 2014-01-20 13:50:00 | 4995.89 | 4997.87 | 4985.00 | 4997.87 | 19.05 | 95123.52 | 4993.36 2014-01-20 13:51:00 | 4996.93 | 4997.97 | 4989.97 | 4990.00 | 57.67 | 287952.18 | 4993.53 2014-01-20 13:52:00 | 4993.16 | 4994.99 | 4989.57 | 4989.57 | 27.59 | 137736.85 | 4992.82 2014-01-20 13:53:00 | 4989.99 | 4995.00 | 4989.99 | 4995.00 | 14.63 | 73029.62 | 4992.80 2014-01-20 13:54:00 | 4995.00 | 4996.00 | 4995.00 | 4996.00 | 4.46 | 22298.52 | 4995.19 2014-01-20 13:55:00 | 4996.00 | 5000.00 | 4996.00 | 4999.72 | 15.66 | 78276.37 | 4999.13 2014-01-20 13:56:00 | 5000.10 | 5004.00 | 5000.00 | 5001.00 | 10.59 | 52942.66 | 5001.67 2014-01-20 13:57:00 | 5002.81 | 5013.68 | 5001.00 | 5013.68 | 9.56 | 47857.51 | 5007.06 2014-01-20 13:58:00 | 5015.88 | 5017.10 | 5011.67 | 5017.00 | 30.65 | 153722.70 | 5015.10 2014-01-20 13:59:00 | 5017.67 | 5024.69 | 5017.67 | 5020.03 | 64.78 | 325291.08 | 5021.16 2014-01-20 14:00:00 | 5020.03 | 5020.03 | 5013.00 | 5014.00 | 15.81 | 79280.00 | 5015.18 2014-01-20 14:01:00 | 5013.90 | 5014.01 | 5011.26 | 5011.26 | 5.50 | 27571.81 | 5013.06 2014-01-20 14:02:00 | 5012.22 | 5012.25 | 5012.00 | 5012.00 | 1.09 | 5473.27 | 5012.16 2014-01-20 14:03:00 | 5013.00 | 5017.00 | 5013.00 | 5016.17 | 6.46 | 32384.72 | 5016.22 2014-01-20 14:04:00 | 5017.00 | 5018.68 | 5015.96 | 5017.51 | 11.46 | 57489.37 | 5017.40 2014-01-20 14:05:00 | 5014.01 | 5019.00 | 5014.00 | 5017.00 | 10.76 | 53938.53 | 5015.21 2014-01-20 14:06:00 | 5016.40 | 5019.00 | 5016.40 | 5019.00 | 7.37 | 36975.71 | 5018.42 2014-01-20 14:07:00 | 5021.00 | 5021.03 | 5016.01 | 5020.00 | 71.13 | 356984.46 | 5018.62 2014-01-20 14:08:00 | 5019.61 | 5023.97 | 5019.58 | 5023.00 | 5.14 | 25832.51 | 5021.87 2014-01-20 14:09:00 | 5023.97 | 5025.00 | 5019.00 | 5021.21 | 15.96 | 80180.31 | 5023.20 2014-01-20 14:10:00 | 5021.98 | 5022.20 | 5020.00 | 5020.01 | 4.95 | 24865.06 | 5021.22 2014-01-20 14:11:00 | 5020.00 | 5022.20 | 5018.97 | 5022.17 | 5.82 | 29236.52 | 5020.87 2014-01-20 14:12:00 | 5020.61 | 5022.16 | 5019.27 | 5022.00 | 41.23 | 206992.20 | 5020.43 2014-01-20 14:13:00 | 5022.00 | 5022.00 | 5020.00 | 5020.00 | 11.00 | 55225.94 | 5021.00 2014-01-20 14:14:00 | 5020.00 | 5020.21 | 5018.97 | 5020.00 | 18.32 | 91943.75 | 5019.86 2014-01-20 14:15:00 | 5019.00 | 5020.00 | 5016.45 | 5018.17 | 8.98 | 45066.97 | 5018.59 2014-01-20 14:16:00 | 5017.00 | 5019.89 | 5014.10 | 5019.89 | 13.90 | 69723.68 | 5015.37 2014-01-20 14:17:00 | 5019.65 | 5019.65 | 5014.10 | 5014.10 | 40.33 | 202284.17 | 5015.60 2014-01-20 14:18:00 | 5014.10 | 5014.10 | 5012.00 | 5012.24 | 19.47 | 97592.46 | 5012.71 2014-01-20 14:19:00 | 5013.00 | 5019.00 | 5012.24 | 5015.61 | 29.87 | 149804.55 | 5016.06 2014-01-20 14:20:00 | 5019.39 | 5019.99 | 5014.54 | 5018.65 | 38.32 | 192292.95 | 5018.08 2014-01-20 14:21:00 | 5017.30 | 5017.39 | 5013.30 | 5014.54 | 38.32 | 192153.48 | 5014.97 2014-01-20 14:22:00 | 5014.17 | 5016.99 | 5012.01 | 5016.99 | 4.42 | 22173.07 | 5014.26 2014-01-20 14:23:00 | 5016.78 | 5016.99 | 5015.35 | 5015.38 | 9.66 | 48435.11 | 5016.06 2014-01-20 14:24:00 | 5017.00 | 5017.03 | 5016.00 | 5016.00 | 7.15 | 35868.57 | 5016.58 2014-01-20 14:25:00 | . | . | . | . | . | . | . 2014-01-20 14:26:00 | 5015.01 | 5016.00 | 5015.01 | 5016.00 | 0.96 | 4789.48 | 5015.16 2014-01-20 14:27:00 | 5016.00 | 5016.00 | 5015.00 | 5015.00 | 4.08 | 20483.13 | 5015.46 2014-01-20 14:28:00 | 5015.10 | 5015.49 | 5012.00 | 5013.27 | 41.77 | 209441.85 | 5013.69 2014-01-20 14:29:00 | 5012.00 | 5015.00 | 5008.33 | 5015.00 | 35.64 | 178655.52 | 5012.22 2014-01-20 14:30:00 | 5015.21 | 5016.22 | 5009.35 | 5012.14 | 75.28 | 377273.76 | 5011.54 2014-01-20 14:31:00 | 5014.07 | 5014.30 | 5009.97 | 5012.01 | 95.52 | 478804.44 | 5012.40 2014-01-20 14:32:00 | 5010.00 | 5015.21 | 5010.00 | 5015.21 | 11.60 | 58146.71 | 5013.08 2014-01-20 14:33:00 | 5015.20 | 5018.00 | 5011.26 | 5017.60 | 32.51 | 163003.61 | 5014.26 2014-01-20 14:34:00 | 5017.00 | 5017.00 | 5015.40 | 5016.00 | 7.10 | 35609.57 | 5016.14 2014-01-20 14:35:00 | 5016.00 | 5016.17 | 5015.97 | 5016.17 | 3.27 | 16417.46 | 5016.03 2014-01-20 14:36:00 | 5015.80 | 5015.80 | 5013.03 | 5013.31 | 6.02 | 30187.81 | 5014.59 2014-01-20 14:37:00 | 5013.03 | 5015.39 | 5010.54 | 5013.55 | 43.86 | 219834.11 | 5012.63 2014-01-20 14:38:00 | 5010.70 | 5015.33 | 5010.70 | 5014.00 | 23.38 | 117184.27 | 5013.23 2014-01-20 14:39:00 | 5015.00 | 5015.98 | 5009.23 | 5009.23 | 13.34 | 66874.73 | 5014.98 2014-01-20 14:40:00 | 5008.63 | 5009.97 | 5005.00 | 5005.00 | 7.22 | 36127.81 | 5005.93 2014-01-20 14:41:00 | 5005.00 | 5009.38 | 5005.00 | 5005.01 | 33.20 | 166241.90 | 5007.74 2014-01-20 14:42:00 | 5005.01 | 5005.21 | 5003.45 | 5003.45 | 2.81 | 14078.72 | 5004.88 2014-01-20 14:43:00 | 5003.10 | 5003.42 | 4992.92 | 4992.92 | 49.23 | 245957.29 | 4996.49 2014-01-20 14:44:00 | 4993.63 | 4997.99 | 4979.97 | 4982.36 | 109.20 | 544982.07 | 4990.63 2014-01-20 14:45:00 | 4982.61 | 4986.90 | 4978.01 | 4980.00 | 17.14 | 85364.47 | 4981.59 2014-01-20 14:46:00 | 4987.60 | 4997.99 | 4977.68 | 4985.07 | 32.42 | 161542.28 | 4982.18 2014-01-20 14:47:00 | 4984.46 | 4985.00 | 4978.58 | 4978.58 | 27.25 | 135737.87 | 4981.02 2014-01-20 14:48:00 | 4982.00 | 4985.00 | 4982.00 | 4984.70 | 2.99 | 14907.94 | 4982.60 2014-01-20 14:49:00 | 4985.00 | 4990.00 | 4982.00 | 4986.04 | 53.09 | 264711.67 | 4986.28 2014-01-20 14:50:00 | 4987.00 | 4989.00 | 4985.00 | 4987.10 | 6.25 | 31148.23 | 4986.11 2014-01-20 14:51:00 | 4987.10 | 4987.10 | 4985.01 | 4987.00 | 1.73 | 8606.43 | 4986.35 2014-01-20 14:52:00 | 4985.01 | 4987.97 | 4985.01 | 4987.97 | 2.14 | 10650.84 | 4986.35 2014-01-20 14:53:00 | 4987.00 | 4987.00 | 4982.20 | 4986.00 | 4.91 | 24482.83 | 4985.30 2014-01-20 14:54:00 | 4986.00 | 4986.00 | 4979.50 | 4981.18 | 96.00 | 478334.74 | 4982.81 2014-01-20 14:55:00 | 4982.00 | 4986.00 | 4980.00 | 4985.00 | 18.57 | 92525.44 | 4983.06 2014-01-20 14:56:00 | 4980.02 | 4986.00 | 4980.02 | 4981.21 | 148.76 | 741388.94 | 4983.73 2014-01-20 14:57:00 | 4985.96 | 4986.13 | 4983.00 | 4986.10 | 14.56 | 72581.13 | 4986.00 2014-01-20 14:58:00 | 4986.13 | 4986.13 | 4981.33 | 4981.33 | 27.19 | 135530.28 | 4984.20 2014-01-20 14:59:00 | 4983.00 | 4986.10 | 4983.00 | 4983.80 | 5.79 | 28873.63 | 4984.23 2014-01-20 15:00:00 | 4985.13 | 4985.13 | 4980.00 | 4980.00 | 18.55 | 92455.48 | 4983.59 2014-01-20 15:01:00 | 4979.60 | 4989.21 | 4968.00 | 4987.48 | 54.65 | 272142.59 | 4979.83 2014-01-20 15:02:00 | 4967.05 | 4987.43 | 4956.20 | 4973.11 | 51.81 | 257002.43 | 4960.58 2014-01-20 15:03:00 | 4979.99 | 4982.97 | 4970.00 | 4977.33 | 34.66 | 172534.19 | 4978.48 2014-01-20 15:04:00 | 4977.97 | 4977.97 | 4965.00 | 4968.17 | 23.07 | 114679.78 | 4971.16 2014-01-20 15:05:00 | 4969.56 | 4969.56 | 4958.01 | 4960.00 | 23.13 | 114764.76 | 4961.30 2014-01-20 15:06:00 | 4958.04 | 4960.00 | 4956.00 | 4958.00 | 18.35 | 90990.41 | 4957.52 2014-01-20 15:07:00 | 4957.90 | 4968.00 | 4951.00 | 4961.80 | 54.91 | 272265.08 | 4958.03 2014-01-20 15:08:00 | 4968.00 | 4968.00 | 4959.61 | 4959.61 | 19.93 | 98887.02 | 4961.97 2014-01-20 15:09:00 | 4958.39 | 4964.92 | 4958.01 | 4964.92 | 8.80 | 43663.67 | 4959.53 2014-01-20 15:10:00 | 4960.26 | 4965.50 | 4960.15 | 4965.50 | 2.79 | 13869.44 | 4964.01 2014-01-20 15:11:00 | 4965.70 | 4966.10 | 4960.00 | 4960.00 | 62.18 | 308503.37 | 4961.54 2014-01-20 15:12:00 | 4963.56 | 4965.00 | 4962.71 | 4964.90 | 10.24 | 50833.19 | 4964.18 2014-01-20 15:13:00 | 4964.27 | 4970.51 | 4964.27 | 4970.50 | 7.94 | 39442.85 | 4967.61 2014-01-20 15:14:00 | 4973.30 | 4975.00 | 4970.50 | 4970.81 | 46.49 | 231164.18 | 4972.45 2014-01-20 15:15:00 | 4970.81 | 4972.00 | 4970.50 | 4970.50 | 3.67 | 18257.67 | 4970.78 2014-01-20 15:16:00 | 4970.80 | 4971.96 | 4970.60 | 4970.60 | 1.52 | 7541.16 | 4971.10 2014-01-20 15:17:00 | 4970.60 | 4979.71 | 4970.00 | 4979.71 | 40.26 | 200314.88 | 4975.16 2014-01-20 15:18:00 | 4974.12 | 5000.00 | 4974.12 | 4978.81 | 24.85 | 123827.47 | 4983.20 2014-01-20 15:19:00 | 4976.00 | 4976.20 | 4974.10 | 4974.10 | 1.33 | 6617.14 | 4975.29 2014-01-20 15:20:00 | 4974.03 | 4975.00 | 4973.95 | 4973.95 | 7.66 | 38118.92 | 4974.41 2014-01-20 15:21:00 | 4971.60 | 4971.60 | 4970.00 | 4970.03 | 5.58 | 27747.41 | 4970.87 2014-01-20 15:22:00 | 4971.59 | 4974.97 | 4970.50 | 4973.53 | 7.45 | 37060.72 | 4973.26 2014-01-20 15:23:00 | 4974.39 | 4975.00 | 4971.68 | 4973.34 | 44.58 | 221708.52 | 4973.50 2014-01-20 15:24:00 | 4972.00 | 4975.52 | 4971.00 | 4973.00 | 20.68 | 102846.81 | 4973.25 2014-01-20 15:25:00 | 4972.74 | 4973.55 | 4970.03 | 4971.82 | 7.21 | 35845.31 | 4971.61 2014-01-20 15:26:00 | 4970.15 | 4974.36 | 4970.15 | 4974.00 | 34.17 | 169904.48 | 4971.60 2014-01-20 15:27:00 | 4972.00 | 4975.00 | 4970.00 | 4975.00 | 14.89 | 74046.46 | 4972.23 2014-01-20 15:28:00 | 4975.00 | 4980.00 | 4975.00 | 4980.00 | 7.98 | 39728.49 | 4977.26 2014-01-20 15:29:00 | 4978.89 | 4982.70 | 4977.30 | 4979.00 | 8.80 | 43834.87 | 4978.97 2014-01-20 15:30:00 | 4975.50 | 4975.50 | 4970.00 | 4973.78 | 17.81 | 88543.08 | 4970.70 2014-01-20 15:31:00 | 4973.26 | 4977.08 | 4969.00 | 4972.43 | 55.34 | 275194.20 | 4972.88 2014-01-20 15:32:00 | 4972.61 | 4974.75 | 4970.81 | 4971.00 | 16.98 | 84401.85 | 4972.13 2014-01-20 15:33:00 | 4973.00 | 4973.00 | 4972.97 | 4973.00 | 5.30 | 26356.88 | 4973.00 2014-01-20 15:34:00 | 4973.00 | 4977.14 | 4972.00 | 4977.14 | 23.00 | 114387.91 | 4973.82 2014-01-20 15:35:00 | 4978.00 | 4978.00 | 4974.00 | 4977.00 | 6.56 | 32650.57 | 4976.46 2014-01-20 15:36:00 | 4979.00 | 4979.81 | 4975.76 | 4975.76 | 10.34 | 51478.81 | 4978.61 2014-01-20 15:37:00 | 4979.24 | 4982.70 | 4976.96 | 4980.94 | 21.17 | 105408.22 | 4980.31 2014-01-20 15:38:00 | 4982.00 | 4982.00 | 4979.96 | 4979.97 | 3.06 | 15251.65 | 4980.94 2014-01-20 15:39:00 | 4976.06 | 4978.39 | 4975.33 | 4978.39 | 8.21 | 40835.51 | 4976.91 2014-01-20 15:40:00 | 4978.39 | 4978.99 | 4971.03 | 4972.00 | 53.40 | 265575.08 | 4973.78 2014-01-20 15:41:00 | 4975.86 | 4977.33 | 4975.86 | 4977.33 | 10.33 | 51402.26 | 4976.02 2014-01-20 15:42:00 | 4977.33 | 4977.33 | 4977.33 | 4977.33 | 0.15 | 746.60 | 4977.33 2014-01-20 15:43:00 | 4976.97 | 4976.97 | 4975.00 | 4975.00 | 2.15 | 10696.55 | 4975.14 2014-01-20 15:44:00 | 4975.31 | 4976.96 | 4973.91 | 4976.00 | 46.08 | 229282.75 | 4975.86 2014-01-20 15:45:00 | 4976.42 | 4980.16 | 4973.00 | 4973.38 | 24.17 | 120298.14 | 4976.76 2014-01-20 15:46:00 | 4975.98 | 4978.82 | 4972.83 | 4978.81 | 10.15 | 50502.61 | 4976.12 2014-01-20 15:47:00 | 4974.85 | 4978.00 | 4973.00 | 4974.00 | 15.84 | 78821.44 | 4975.79 2014-01-20 15:48:00 | 4977.00 | 4977.97 | 4974.83 | 4977.30 | 12.75 | 63437.96 | 4976.70 2014-01-20 15:49:00 | . | . | . | . | . | . | . 2014-01-20 15:50:00 | 4978.00 | 4978.00 | 4978.00 | 4978.00 | 0.02 | 99.56 | 4978.00 2014-01-20 15:51:00 | 4980.00 | 4980.00 | 4975.85 | 4979.00 | 46.65 | 232191.46 | 4977.63 2014-01-20 15:52:00 | 4979.78 | 4980.00 | 4974.59 | 4976.00 | 26.30 | 130872.20 | 4976.51 2014-01-20 15:53:00 | 4975.51 | 4978.21 | 4974.00 | 4974.00 | 6.01 | 29876.31 | 4975.24 2014-01-20 15:54:00 | 4976.11 | 4978.21 | 4974.16 | 4978.21 | 1.25 | 6222.41 | 4977.93 2014-01-20 15:55:00 | 4974.50 | 4976.40 | 4973.00 | 4974.38 | 8.52 | 42370.91 | 4974.28 2014-01-20 15:56:00 | 4973.00 | 4975.40 | 4971.00 | 4975.40 | 4.06 | 20164.68 | 4972.79 2014-01-20 15:57:00 | 4972.30 | 4972.30 | 4972.00 | 4972.10 | 4.24 | 21086.76 | 4972.12 2014-01-20 15:58:00 | 4973.30 | 4973.71 | 4972.00 | 4973.61 | 1.82 | 9027.08 | 4973.60 2014-01-20 15:59:00 | 4973.62 | 4974.10 | 4972.76 | 4972.76 | 3.16 | 15731.21 | 4973.51 2014-01-20 16:00:00 | 4972.84 | 4975.96 | 4972.84 | 4974.53 | 5.51 | 27382.11 | 4974.04 2014-01-20 16:01:00 | 4972.84 | 4975.97 | 4972.56 | 4974.70 | 10.93 | 54374.46 | 4974.79 2014-01-20 16:02:00 | 4975.00 | 4978.96 | 4975.00 | 4978.40 | 4.38 | 21795.30 | 4977.23 2014-01-20 16:03:00 | 4978.40 | 4978.40 | 4978.00 | 4978.00 | 7.78 | 38748.77 | 4978.00 2014-01-20 16:04:00 | 4978.00 | 4978.00 | 4975.10 | 4975.10 | 5.23 | 26027.95 | 4977.61 2014-01-20 16:05:00 | 4975.10 | 4980.00 | 4975.10 | 4979.39 | 20.29 | 100983.32 | 4978.23 2014-01-20 16:06:00 | 4977.43 | 4979.54 | 4976.00 | 4976.00 | 13.97 | 69565.88 | 4978.95 2014-01-20 16:07:00 | 4975.99 | 4976.02 | 4975.39 | 4975.99 | 3.06 | 15221.05 | 4975.82 2014-01-20 16:08:00 | 4976.00 | 4976.00 | 4975.99 | 4975.99 | 0.58 | 2886.08 | 4975.99 2014-01-20 16:09:00 | 4976.00 | 4976.00 | 4976.00 | 4976.00 | 0.29 | 1423.14 | 4976.00 2014-01-20 16:10:00 | 4977.90 | 4980.00 | 4976.00 | 4980.00 | 9.11 | 45358.44 | 4978.97 2014-01-20 16:11:00 | 4978.00 | 4980.03 | 4978.00 | 4980.00 | 13.24 | 65919.42 | 4979.94 2014-01-20 16:12:00 | 4981.41 | 4981.80 | 4981.41 | 4981.80 | 0.40 | 1992.63 | 4981.59 2014-01-20 16:13:00 | 4981.92 | 4982.00 | 4980.00 | 4980.00 | 3.90 | 19408.68 | 4981.69 2014-01-20 16:14:00 | 4980.01 | 4981.92 | 4980.00 | 4981.92 | 2.33 | 11605.01 | 4980.69 2014-01-20 16:15:00 | 4981.92 | 4987.00 | 4981.92 | 4987.00 | 12.52 | 62368.63 | 4982.71 2014-01-20 16:16:00 | 4987.78 | 4999.12 | 4986.93 | 4988.78 | 19.50 | 97330.94 | 4992.35 2014-01-20 16:17:00 | 4989.90 | 4999.29 | 4989.90 | 4999.29 | 22.44 | 112109.66 | 4996.42 2014-01-20 16:18:00 | 4992.03 | 4998.84 | 4992.03 | 4993.00 | 12.27 | 61323.55 | 4998.25 2014-01-20 16:19:00 | 4993.42 | 4999.88 | 4989.52 | 4997.28 | 10.74 | 53653.58 | 4994.28 2014-01-20 16:20:00 | 4997.29 | 4997.49 | 4987.79 | 4995.17 | 26.70 | 133277.81 | 4991.68 2014-01-20 16:21:00 | 4995.00 | 4997.70 | 4989.24 | 4997.70 | 32.34 | 161500.19 | 4993.82 2014-01-20 16:22:00 | 4997.72 | 4998.07 | 4991.92 | 4997.70 | 2.43 | 12122.92 | 4995.02 2014-01-20 16:23:00 | 4998.07 | 4999.99 | 4990.47 | 4992.00 | 26.98 | 134736.15 | 4994.67 2014-01-20 16:24:00 | 4991.13 | 4994.50 | 4990.80 | 4990.80 | 21.13 | 105497.06 | 4991.82 2014-01-20 16:25:00 | 4992.97 | 4993.85 | 4990.00 | 4990.00 | 9.82 | 49028.65 | 4990.70 2014-01-20 16:26:00 | 4991.94 | 4992.99 | 4987.79 | 4991.43 | 3.38 | 16845.34 | 4991.21 2014-01-20 16:27:00 | 4989.51 | 4998.99 | 4987.61 | 4994.87 | 24.31 | 121331.64 | 4990.81 2014-01-20 16:28:00 | 4994.87 | 4995.25 | 4986.96 | 4995.25 | 7.91 | 39465.49 | 4991.21 2014-01-20 16:29:00 | 4995.85 | 4996.00 | 4988.23 | 4993.13 | 28.55 | 142531.84 | 4991.83 2014-01-20 16:30:00 | 4994.20 | 4994.20 | 4994.00 | 4994.00 | 4.96 | 24755.38 | 4994.02 2014-01-20 16:31:00 | 4992.00 | 4995.58 | 4992.00 | 4995.32 | 13.95 | 69654.01 | 4993.48 2014-01-20 16:32:00 | 4993.97 | 4993.97 | 4990.53 | 4990.53 | 1.03 | 5141.76 | 4992.00 2014-01-20 16:33:00 | 4992.65 | 4994.70 | 4991.00 | 4991.00 | 24.89 | 124270.89 | 4992.80 2014-01-20 16:34:00 | 4992.99 | 4994.47 | 4991.44 | 4991.44 | 12.89 | 64375.54 | 4992.67 2014-01-20 16:35:00 | 4991.15 | 4994.96 | 4991.15 | 4994.96 | 24.50 | 122333.39 | 4993.00 2014-01-20 16:36:00 | 4994.96 | 4998.13 | 4991.74 | 4995.87 | 29.21 | 145919.08 | 4996.20 2014-01-20 16:37:00 | 4991.40 | 4996.10 | 4991.40 | 4996.10 | 14.60 | 72937.55 | 4994.70 2014-01-20 16:38:00 | 4996.84 | 4997.60 | 4992.00 | 4992.00 | 16.04 | 80153.94 | 4995.88 2014-01-20 16:39:00 | 4995.88 | 5000.00 | 4992.05 | 5000.00 | 13.35 | 66736.90 | 4997.52 2014-01-20 16:40:00 | 5001.00 | 5004.29 | 5000.00 | 5002.53 | 7.17 | 35878.83 | 5001.23 2014-01-20 16:41:00 | 5002.71 | 5006.83 | 5002.00 | 5006.83 | 15.83 | 79253.23 | 5005.26 2014-01-20 16:42:00 | 5008.97 | 5010.97 | 5006.34 | 5010.97 | 4.90 | 24555.50 | 5009.28 2014-01-20 16:43:00 | 5013.66 | 5015.00 | 5009.74 | 5015.00 | 21.70 | 108746.95 | 5012.07 2014-01-20 16:44:00 | 5006.45 | 5008.83 | 5004.62 | 5005.67 | 26.91 | 134710.91 | 5006.91 2014-01-20 16:45:00 | 5006.31 | 5006.31 | 5006.00 | 5006.00 | 6.00 | 30036.16 | 5006.03 2014-01-20 16:46:00 | 5009.03 | 5010.97 | 5006.00 | 5006.46 | 13.51 | 67667.97 | 5007.99 2014-01-20 16:47:00 | 5006.77 | 5009.60 | 5006.46 | 5009.00 | 4.29 | 21496.02 | 5007.23 2014-01-20 16:48:00 | 5009.60 | 5009.97 | 5008.98 | 5009.97 | 9.60 | 48094.27 | 5009.30 2014-01-20 16:49:00 | 5009.97 | 5014.00 | 5009.97 | 5014.00 | 7.24 | 36257.65 | 5010.73 2014-01-20 16:50:00 | 5010.06 | 5010.06 | 5007.65 | 5007.65 | 3.46 | 17334.79 | 5008.61 2014-01-20 16:51:00 | 5009.00 | 5013.00 | 5008.40 | 5009.19 | 17.04 | 85375.76 | 5009.14 2014-01-20 16:52:00 | 5008.76 | 5008.76 | 5008.40 | 5008.40 | 11.90 | 59604.00 | 5008.74 2014-01-20 16:53:00 | 5008.40 | 5010.00 | 5008.40 | 5008.40 | 3.77 | 18883.46 | 5008.88 2014-01-20 16:54:00 | 5008.97 | 5010.50 | 5008.97 | 5010.50 | 8.56 | 42882.73 | 5009.08 2014-01-20 16:55:00 | 5009.39 | 5012.37 | 5007.84 | 5009.41 | 20.47 | 102575.05 | 5010.75 2014-01-20 16:56:00 | 5010.35 | 5010.62 | 5010.35 | 5010.44 | 3.63 | 18188.04 | 5010.48 2014-01-20 16:57:00 | 5010.92 | 5011.93 | 5008.14 | 5011.48 | 32.30 | 161808.13 | 5010.32 2014-01-20 16:58:00 | 5011.00 | 5011.00 | 5009.60 | 5010.86 | 3.51 | 17587.25 | 5010.61 2014-01-20 16:59:00 | 5009.02 | 5012.00 | 5008.00 | 5009.25 | 12.55 | 62873.42 | 5009.83 2014-01-20 17:00:00 | 5008.20 | 5011.55 | 5008.20 | 5008.20 | 7.83 | 39207.64 | 5009.92 2014-01-20 17:01:00 | 5010.46 | 5010.46 | 5009.00 | 5009.00 | 5.87 | 29409.46 | 5009.28 2014-01-20 17:02:00 | 5009.00 | 5009.00 | 5007.65 | 5007.65 | 2.54 | 12742.32 | 5008.77 2014-01-20 17:03:00 | 5007.65 | 5007.65 | 5006.78 | 5006.78 | 0.55 | 2768.78 | 5006.84 2014-01-20 17:04:00 | 5005.75 | 5020.00 | 5004.96 | 5005.39 | 30.47 | 152694.17 | 5010.80 2014-01-20 17:05:00 | 5018.32 | 5018.32 | 5003.07 | 5009.00 | 16.11 | 80785.50 | 5014.93 2014-01-20 17:06:00 | 5006.00 | 5006.00 | 5006.00 | 5006.00 | 0.28 | 1421.70 | 5006.00 2014-01-20 17:07:00 | 5006.20 | 5006.20 | 5002.63 | 5002.63 | 11.46 | 57340.48 | 5005.28 2014-01-20 17:08:00 | 5002.63 | 5005.03 | 5002.63 | 5005.03 | 2.72 | 13583.25 | 5003.04 2014-01-20 17:09:00 | 5005.03 | 5008.53 | 5004.44 | 5005.34 | 34.09 | 170686.14 | 5006.49 2014-01-20 17:10:00 | 5005.59 | 5006.29 | 5003.49 | 5003.49 | 2.48 | 12412.59 | 5005.08 2014-01-20 17:11:00 | 5005.59 | 5008.00 | 5005.59 | 5008.00 | 2.53 | 12674.10 | 5007.55 2014-01-20 17:12:00 | 5008.00 | 5008.99 | 5003.49 | 5008.00 | 5.43 | 27167.63 | 5007.86 2014-01-20 17:13:00 | 5007.77 | 5008.79 | 5005.82 | 5007.26 | 10.78 | 53959.50 | 5006.91 2014-01-20 17:14:00 | 5006.90 | 5008.28 | 5006.18 | 5006.18 | 7.80 | 39069.05 | 5006.29 2014-01-20 17:15:00 | 5007.39 | 5008.77 | 5006.04 | 5008.77 | 1.89 | 9479.06 | 5007.43 2014-01-20 17:16:00 | 5006.23 | 5008.72 | 5005.74 | 5005.74 | 7.85 | 39298.30 | 5006.79 2014-01-20 17:17:00 | 5005.56 | 5009.00 | 5003.59 | 5009.00 | 6.52 | 32663.19 | 5008.92 2014-01-20 17:18:00 | 5009.00 | 5017.29 | 5009.00 | 5009.77 | 3.41 | 17089.75 | 5010.19 2014-01-20 17:19:00 | . | . | . | . | . | . | . 2014-01-20 17:20:00 | 5009.77 | 5009.77 | 5009.77 | 5009.77 | 1.28 | 6412.51 | 5009.77 2014-01-20 17:21:00 | 5009.77 | 5009.77 | 5009.77 | 5009.77 | 1.92 | 9618.76 | 5009.77 2014-01-20 17:22:00 | 5009.77 | 5013.28 | 5009.77 | 5013.28 | 2.62 | 13128.28 | 5010.79 2014-01-20 17:23:00 | 5011.52 | 5011.52 | 5011.01 | 5011.44 | 1.50 | 7536.88 | 5011.22 2014-01-20 17:24:00 | 5012.04 | 5014.00 | 5009.68 | 5009.68 | 2.66 | 13352.00 | 5012.01 2014-01-20 17:25:00 | 5013.08 | 5017.41 | 5010.33 | 5014.83 | 13.37 | 67023.53 | 5012.60 2014-01-20 17:26:00 | 5010.58 | 5017.97 | 5010.58 | 5017.97 | 14.58 | 73096.37 | 5013.12 2014-01-20 17:27:00 | 5017.97 | 5017.97 | 5009.52 | 5012.67 | 15.11 | 75742.46 | 5013.73 2014-01-20 17:28:00 | 5011.14 | 5015.43 | 5007.52 | 5008.84 | 9.49 | 47568.71 | 5010.92 2014-01-20 17:29:00 | 5007.23 | 5007.23 | 5007.23 | 5007.23 | 0.50 | 2503.61 | 5007.23 2014-01-20 17:30:00 | 5007.23 | 5016.09 | 5007.23 | 5016.09 | 1.90 | 9517.90 | 5009.42 2014-01-20 17:31:00 | 5011.30 | 5015.55 | 5007.16 | 5010.05 | 3.36 | 16834.72 | 5011.82 2014-01-20 17:32:00 | 5014.98 | 5014.99 | 5014.98 | 5014.99 | 1.16 | 5827.42 | 5014.99 2014-01-20 17:33:00 | 5014.18 | 5014.81 | 5010.37 | 5013.71 | 21.52 | 107867.75 | 5013.14 2014-01-20 17:34:00 | 5010.42 | 5010.42 | 5010.03 | 5010.03 | 1.00 | 5010.25 | 5010.25 2014-01-20 17:35:00 | 5010.26 | 5015.64 | 5010.26 | 5010.36 | 6.77 | 33939.06 | 5012.41 2014-01-20 17:36:00 | 5012.36 | 5016.09 | 5010.26 | 5015.00 | 7.65 | 38349.17 | 5014.93 2014-01-20 17:37:00 | 5015.00 | 5017.00 | 5012.42 | 5013.21 | 28.96 | 145200.52 | 5013.48 2014-01-20 17:38:00 | 5010.26 | 5014.18 | 5010.26 | 5014.18 | 0.91 | 4542.64 | 5013.95 2014-01-20 17:39:00 | 5014.18 | 5014.18 | 5014.18 | 5014.18 | 0.02 | 100.28 | 5014.18 2014-01-20 17:40:00 | 5014.18 | 5014.18 | 5014.18 | 5014.18 | 0.02 | 100.28 | 5014.18 2014-01-20 17:41:00 | 5014.18 | 5014.62 | 5011.13 | 5012.74 | 5.51 | 27635.59 | 5013.71 2014-01-20 17:42:00 | 5010.26 | 5010.26 | 5010.00 | 5010.00 | 1.00 | 5010.08 | 5010.08 2014-01-20 17:43:00 | 5010.90 | 5012.93 | 5010.90 | 5011.10 | 11.22 | 56244.66 | 5012.89 2014-01-20 17:44:00 | 5011.00 | 5013.10 | 5011.00 | 5013.10 | 1.52 | 7617.77 | 5011.69 2014-01-20 17:45:00 | 5011.50 | 5011.50 | 5010.00 | 5010.00 | 3.99 | 19998.91 | 5011.00 2014-01-20 17:46:00 | 5010.00 | 5012.08 | 5009.48 | 5009.48 | 5.51 | 27601.14 | 5010.19 2014-01-20 17:47:00 | 5012.98 | 5015.00 | 5012.07 | 5015.00 | 15.56 | 78016.64 | 5012.96 2014-01-20 17:48:00 | 5015.00 | 5015.00 | 5015.00 | 5015.00 | 0.97 | 4864.55 | 5015.00 2014-01-20 17:49:00 | 5013.00 | 5013.00 | 5010.00 | 5010.00 | 2.00 | 10023.11 | 5011.56 2014-01-20 17:50:00 | 5008.99 | 5015.00 | 5008.99 | 5015.00 | 33.55 | 168181.42 | 5012.26 2014-01-20 17:51:00 | 5015.12 | 5015.58 | 5015.12 | 5015.40 | 2.27 | 11389.97 | 5015.40 2014-01-20 17:52:00 | 5015.12 | 5015.12 | 5011.41 | 5013.19 | 7.05 | 35325.38 | 5012.11 2014-01-20 17:53:00 | 5010.22 | 5014.61 | 5010.00 | 5012.00 | 25.95 | 130100.77 | 5012.94 2014-01-20 17:54:00 | . | . | . | . | . | . | . 2014-01-20 17:55:00 | 5012.00 | 5012.30 | 5012.00 | 5012.30 | 2.26 | 11327.54 | 5012.19 2014-01-20 17:56:00 | . | . | . | . | . | . | . 2014-01-20 17:57:00 | 5012.80 | 5012.80 | 5012.80 | 5012.80 | 2.55 | 12762.59 | 5012.80 2014-01-20 17:58:00 | 5012.80 | 5012.80 | 5012.80 | 5012.80 | 1.00 | 5022.83 | 5012.80 2014-01-20 17:59:00 | . | . | . | . | . | . | . 2014-01-20 18:00:00 | 5015.00 | 5018.00 | 5012.14 | 5012.14 | 2.72 | 13659.48 | 5014.49 2014-01-20 18:01:00 | 5017.24 | 5017.24 | 5013.00 | 5013.00 | 6.17 | 30942.84 | 5015.05 2014-01-20 18:02:00 | 5012.50 | 5016.79 | 5012.30 | 5012.44 | 10.25 | 51385.66 | 5014.21 2014-01-20 18:03:00 | 5016.37 | 5016.37 | 5014.25 | 5014.25 | 16.51 | 82820.25 | 5016.37 2014-01-20 18:04:00 | 5012.30 | 5012.30 | 5012.30 | 5012.30 | 0.40 | 2004.92 | 5012.30 2014-01-20 18:05:00 | . | . | . | . | . | . | . 2014-01-20 18:06:00 | 5015.40 | 5016.00 | 5015.40 | 5016.00 | 1.12 | 5622.65 | 5015.75 2014-01-20 18:07:00 | 5012.76 | 5016.00 | 5012.75 | 5016.00 | 19.94 | 99970.48 | 5013.31 2014-01-20 18:08:00 | 5014.09 | 5014.09 | 5010.18 | 5010.18 | 3.67 | 18390.52 | 5012.41 2014-01-20 18:09:00 | 5010.18 | 5016.00 | 5010.00 | 5010.00 | 2.45 | 12301.91 | 5013.00 2014-01-20 18:10:00 | 5011.10 | 5016.17 | 5010.33 | 5015.00 | 14.65 | 73442.84 | 5013.85 2014-01-20 18:11:00 | 5016.00 | 5016.00 | 5013.05 | 5013.87 | 3.97 | 19915.47 | 5015.23 2014-01-20 18:12:00 | 5013.27 | 5018.00 | 5013.27 | 5014.10 | 6.16 | 30917.18 | 5015.77 2014-01-20 18:13:00 | 5014.00 | 5015.40 | 5014.00 | 5015.00 | 1.02 | 5114.94 | 5014.65 2014-01-20 18:14:00 | 5014.47 | 5015.00 | 5014.47 | 5015.00 | 0.92 | 4613.57 | 5014.75 2014-01-20 18:15:00 | 5016.00 | 5016.10 | 5015.00 | 5015.00 | 3.47 | 17408.58 | 5015.44 2014-01-20 18:16:00 | 5013.27 | 5016.84 | 5013.27 | 5016.84 | 15.91 | 79801.47 | 5016.12 2014-01-20 18:17:00 | 5013.64 | 5013.64 | 5011.01 | 5011.01 | 9.36 | 46901.60 | 5011.39 2014-01-20 18:18:00 | 5015.19 | 5015.37 | 5013.35 | 5015.37 | 3.22 | 16131.73 | 5014.52 2014-01-20 18:19:00 | 5013.19 | 5013.19 | 5010.00 | 5010.00 | 6.74 | 33790.94 | 5012.01 2014-01-20 18:20:00 | 5010.00 | 5010.02 | 5010.00 | 5010.02 | 10.07 | 50450.71 | 5010.00 2014-01-20 18:21:00 | 5011.15 | 5012.54 | 5011.15 | 5012.54 | 4.18 | 20943.82 | 5011.68 2014-01-20 18:22:00 | 5013.86 | 5016.62 | 5011.64 | 5016.62 | 20.74 | 103946.66 | 5013.10 2014-01-20 18:23:00 | 5016.72 | 5017.20 | 5016.72 | 5017.20 | 0.89 | 4439.87 | 5016.81 2014-01-20 18:24:00 | 5016.24 | 5016.72 | 5013.47 | 5013.47 | 11.48 | 57569.92 | 5015.24 2014-01-20 18:25:00 | 5014.62 | 5017.11 | 5013.56 | 5013.56 | 11.55 | 57912.08 | 5014.90 2014-01-20 18:26:00 | 5014.82 | 5015.67 | 5014.82 | 5015.35 | 1.67 | 8350.69 | 5015.43 2014-01-20 18:27:00 | 5016.36 | 5016.36 | 5016.36 | 5016.36 | 0.72 | 3631.84 | 5016.36 2014-01-20 18:28:00 | 5016.25 | 5016.82 | 5013.62 | 5014.91 | 29.47 | 147773.81 | 5014.55 2014-01-20 18:29:00 | 5016.40 | 5017.00 | 5013.46 | 5015.25 | 1.69 | 8452.26 | 5016.18 2014-01-20 18:30:00 | . | . | . | . | . | . | . 2014-01-20 18:31:00 | 5015.46 | 5015.46 | 5014.88 | 5014.88 | 0.52 | 2607.84 | 5015.08 2014-01-20 18:32:00 | 5013.52 | 5013.52 | 5013.52 | 5013.52 | 0.02 | 100.27 | 5013.52 2014-01-20 18:33:00 | 5014.88 | 5014.88 | 5014.88 | 5014.88 | 0.25 | 1253.72 | 5014.88 2014-01-20 18:34:00 | 5017.00 | 5018.00 | 5013.52 | 5013.52 | 1.61 | 8067.50 | 5017.10 2014-01-20 18:35:00 | 5018.00 | 5018.00 | 5013.52 | 5013.52 | 0.87 | 4375.61 | 5017.90 2014-01-20 18:36:00 | 5015.63 | 5017.85 | 5014.13 | 5014.41 | 16.10 | 80728.38 | 5015.12 2014-01-20 18:37:00 | 5018.00 | 5018.79 | 5015.91 | 5016.07 | 5.05 | 25309.30 | 5016.71 2014-01-20 18:38:00 | 5018.80 | 5019.00 | 5016.09 | 5016.26 | 1.93 | 9699.29 | 5017.74 2014-01-20 18:39:00 | . | . | . | . | . | . | . 2014-01-20 18:40:00 | 5016.52 | 5019.00 | 5016.52 | 5019.00 | 2.83 | 14177.28 | 5018.51 2014-01-20 18:41:00 | . | . | . | . | . | . | . 2014-01-20 18:42:00 | . | . | . | . | . | . | . 2014-01-20 18:43:00 | . | . | . | . | . | . | . 2014-01-20 18:44:00 | . | . | . | . | . | . | . 2014-01-20 18:45:00 | 5017.63 | 5017.63 | 5016.38 | 5016.38 | 0.30 | 1514.99 | 5016.53 2014-01-20 18:46:00 | 5017.20 | 5019.00 | 5017.20 | 5017.58 | 1.20 | 6016.43 | 5017.87 2014-01-20 18:47:00 | 5019.00 | 5019.00 | 5016.00 | 5017.03 | 9.22 | 46253.32 | 5016.63 2014-01-20 18:48:00 | 5016.43 | 5016.43 | 5016.43 | 5016.43 | 0.30 | 1504.93 | 5016.43 2014-01-20 18:49:00 | 5016.57 | 5016.65 | 5016.00 | 5016.00 | 1.48 | 7404.22 | 5016.41 2014-01-20 18:50:00 | 5016.00 | 5016.00 | 5016.00 | 5016.00 | 3.27 | 16377.24 | 5016.00 2014-01-20 18:51:00 | 5016.00 | 5016.00 | 5016.00 | 5016.00 | 1.07 | 5362.10 | 5016.00 2014-01-20 18:52:00 | 5016.00 | 5016.00 | 5016.00 | 5016.00 | 7.53 | 37765.46 | 5016.00 2014-01-20 18:53:00 | 5016.00 | 5018.96 | 5008.83 | 5008.83 | 17.70 | 88789.02 | 5016.61 2014-01-20 18:54:00 | 5018.97 | 5019.00 | 5016.70 | 5016.70 | 2.83 | 14207.84 | 5018.66 2014-01-20 18:55:00 | 5013.70 | 5017.62 | 5013.70 | 5014.98 | 2.81 | 14101.77 | 5016.64 2014-01-20 18:56:00 | 5014.83 | 5014.83 | 5013.46 | 5013.46 | 7.87 | 39471.08 | 5014.75 2014-01-20 18:57:00 | 5015.46 | 5018.97 | 5013.36 | 5014.96 | 3.03 | 15214.39 | 5016.28 2014-01-20 18:58:00 | 5013.46 | 5018.97 | 5013.36 | 5013.36 | 1.45 | 7289.50 | 5016.86 2014-01-20 18:59:00 | . | . | . | . | . | . | . 2014-01-20 19:00:00 | 5017.01 | 5017.01 | 5013.46 | 5013.46 | 27.18 | 136355.56 | 5016.95 2014-01-20 19:01:00 | 5015.46 | 5016.01 | 5008.83 | 5009.13 | 5.48 | 27459.58 | 5014.53 2014-01-20 19:02:00 | 5009.12 | 5015.47 | 5009.12 | 5015.47 | 19.55 | 98047.88 | 5014.98 2014-01-20 19:03:00 | 5011.60 | 5016.97 | 5011.60 | 5016.97 | 0.06 | 295.90 | 5015.24 2014-01-20 19:04:00 | 5010.10 | 5017.00 | 5009.00 | 5013.46 | 9.44 | 47325.12 | 5011.13 2014-01-20 19:05:00 | 5012.16 | 5015.67 | 5009.01 | 5012.84 | 7.42 | 37170.80 | 5012.24 2014-01-20 19:06:00 | 5014.36 | 5018.75 | 5009.99 | 5010.03 | 3.44 | 17249.74 | 5013.00 2014-01-20 19:07:00 | 5010.05 | 5010.05 | 5010.05 | 5010.05 | 1.28 | 6402.84 | 5010.05 2014-01-20 19:08:00 | 5010.03 | 5010.03 | 5009.03 | 5009.91 | 3.40 | 17008.40 | 5009.84 2014-01-20 19:09:00 | 5010.12 | 5010.68 | 5009.00 | 5009.00 | 9.81 | 49156.55 | 5010.35 2014-01-20 19:10:00 | 5015.68 | 5015.68 | 5009.01 | 5009.01 | 13.75 | 68954.39 | 5014.86 2014-01-20 19:11:00 | 5009.01 | 5018.00 | 5009.01 | 5018.00 | 1.34 | 6706.23 | 5015.88 2014-01-20 19:12:00 | 5013.57 | 5015.54 | 5009.20 | 5009.59 | 2.70 | 13507.76 | 5010.30 2014-01-20 19:13:00 | 5016.40 | 5018.65 | 5010.63 | 5018.65 | 1.97 | 9863.23 | 5016.90 2014-01-20 19:14:00 | 5013.32 | 5016.57 | 5013.22 | 5016.57 | 1.07 | 5366.03 | 5014.98 2014-01-20 19:15:00 | 5014.00 | 5018.64 | 5014.00 | 5016.10 | 18.12 | 90902.37 | 5017.52 2014-01-20 19:16:00 | 5014.10 | 5020.00 | 5014.10 | 5020.00 | 7.43 | 37289.07 | 5019.39 2014-01-20 19:17:00 | 5020.00 | 5020.00 | 5014.00 | 5016.40 | 22.12 | 110941.66 | 5016.58 2014-01-20 19:18:00 | 5016.41 | 5016.41 | 5016.41 | 5016.41 | 1.01 | 5076.61 | 5016.41 2014-01-20 19:19:00 | 5015.10 | 5015.10 | 5014.00 | 5014.00 | 0.57 | 2853.50 | 5014.94 2014-01-20 19:20:00 | 5014.50 | 5014.50 | 5014.50 | 5014.50 | 1.80 | 9026.10 | 5014.50 2014-01-20 19:21:00 | . | . | . | . | . | . | . 2014-01-20 19:22:00 | 5014.00 | 5014.00 | 5012.87 | 5012.87 | 1.39 | 6988.86 | 5013.53 2014-01-20 19:23:00 | . | . | . | . | . | . | . 2014-01-20 19:24:00 | 5012.87 | 5012.87 | 5012.40 | 5012.40 | 0.50 | 2506.43 | 5012.85 2014-01-20 19:25:00 | . | . | . | . | . | . | . 2014-01-20 19:26:00 | 5012.72 | 5012.72 | 5012.72 | 5012.72 | 0.17 | 852.16 | 5012.72 2014-01-20 19:27:00 | 5011.50 | 5011.50 | 5010.39 | 5010.39 | 3.03 | 15164.32 | 5011.34 2014-01-20 19:28:00 | 5010.00 | 5011.50 | 5008.56 | 5008.56 | 2.66 | 13300.13 | 5009.47 2014-01-20 19:29:00 | 5008.32 | 5008.35 | 5008.32 | 5008.35 | 0.63 | 3155.25 | 5008.33 2014-01-20 19:30:00 | 5008.35 | 5011.90 | 5007.14 | 5007.14 | 13.44 | 67303.20 | 5009.17 2014-01-20 19:31:00 | 5007.30 | 5007.30 | 5007.30 | 5007.30 | 0.02 | 100.15 | 5007.30 2014-01-20 19:32:00 | 5009.24 | 5012.45 | 5009.24 | 5009.24 | 2.84 | 14215.25 | 5010.66 2014-01-20 19:33:00 | 5011.34 | 5014.85 | 5011.03 | 5011.03 | 2.05 | 10250.69 | 5012.56 2014-01-20 19:34:00 | 5009.64 | 5009.64 | 5009.24 | 5009.24 | 0.99 | 4959.49 | 5009.58 2014-01-20 19:35:00 | 5009.24 | 5009.24 | 5008.24 | 5008.50 | 0.77 | 3832.03 | 5009.19 2014-01-20 19:36:00 | 5008.50 | 5014.06 | 5007.00 | 5008.69 | 6.69 | 33518.31 | 5008.71 2014-01-20 19:37:00 | 5007.10 | 5014.01 | 5003.48 | 5007.49 | 35.81 | 179356.23 | 5008.13 2014-01-20 19:38:00 | 5012.22 | 5012.91 | 5007.00 | 5008.00 | 2.15 | 10744.00 | 5008.86 2014-01-20 19:39:00 | 5008.10 | 5011.96 | 5008.00 | 5011.96 | 5.01 | 25111.43 | 5010.26 2014-01-20 19:40:00 | 5010.39 | 5010.58 | 5007.00 | 5010.58 | 2.22 | 11142.01 | 5009.89 2014-01-20 19:41:00 | 5008.00 | 5008.00 | 5008.00 | 5008.00 | 0.02 | 100.16 | 5008.00 2014-01-20 19:42:00 | 5011.00 | 5014.06 | 5011.00 | 5014.06 | 9.66 | 48420.71 | 5011.98 2014-01-20 19:43:00 | 5012.28 | 5012.74 | 5010.82 | 5012.74 | 4.96 | 24867.66 | 5011.62 2014-01-20 19:44:00 | 5011.00 | 5011.00 | 5011.00 | 5011.00 | 0.02 | 100.22 | 5011.00 2014-01-20 19:45:00 | 5011.00 | 5011.00 | 5010.74 | 5010.74 | 0.60 | 3006.47 | 5010.78 2014-01-20 19:46:00 | 5013.27 | 5014.00 | 5009.02 | 5009.02 | 10.15 | 50874.67 | 5009.81 2014-01-20 19:47:00 | 5009.51 | 5013.08 | 5009.50 | 5010.48 | 10.17 | 50987.12 | 5011.51 2014-01-20 19:48:00 | 5009.08 | 5014.06 | 5009.08 | 5009.42 | 1.72 | 8621.70 | 5012.62 2014-01-20 19:49:00 | 5014.19 | 5014.19 | 5008.98 | 5008.98 | 0.04 | 220.52 | 5011.82 2014-01-20 19:50:00 | 5012.59 | 5014.60 | 5009.00 | 5009.00 | 4.59 | 23031.04 | 5013.29 2014-01-20 19:51:00 | 5012.00 | 5012.70 | 5012.00 | 5012.57 | 5.45 | 27293.23 | 5012.53 2014-01-20 19:52:00 | 5014.84 | 5014.84 | 5012.00 | 5012.00 | 1.22 | 6095.49 | 5012.74 2014-01-20 19:53:00 | . | . | . | . | . | . | . 2014-01-20 19:54:00 | . | . | . | . | . | . | . 2014-01-20 19:55:00 | . | . | . | . | . | . | . 2014-01-20 19:56:00 | . | . | . | . | . | . | . 2014-01-20 19:57:00 | 5014.84 | 5014.84 | 5014.84 | 5014.84 | 0.05 | 250.74 | 5014.84 2014-01-20 19:58:00 | 5012.00 | 5013.04 | 5012.00 | 5013.04 | 0.74 | 3729.68 | 5013.01 2014-01-20 19:59:00 | 5013.12 | 5013.12 | 5013.12 | 5013.12 | 0.02 | 100.26 | 5013.12 2014-01-20 20:00:00 | 5013.12 | 5015.46 | 5013.12 | 5015.39 | 1.57 | 7893.74 | 5015.08 2014-01-20 20:01:00 | 5015.27 | 5015.27 | 5015.27 | 5015.27 | 0.50 | 2507.64 | 5015.27 2014-01-20 20:02:00 | 5015.56 | 5019.46 | 5014.91 | 5017.97 | 12.42 | 62330.60 | 5016.95 2014-01-20 20:03:00 | 5014.89 | 5015.62 | 5014.89 | 5015.62 | 1.72 | 8616.70 | 5015.54 2014-01-20 20:04:00 | . | . | . | . | . | . | . 2014-01-20 20:05:00 | 5015.62 | 5015.62 | 5015.62 | 5015.62 | 0.02 | 100.31 | 5015.62 2014-01-20 20:06:00 | 5017.92 | 5020.75 | 5017.92 | 5020.75 | 2.79 | 14004.49 | 5019.53 2014-01-20 20:07:00 | 5022.00 | 5022.00 | 5020.85 | 5020.85 | 3.48 | 17491.28 | 5021.90 2014-01-20 20:08:00 | . | . | . | . | . | . | . 2014-01-20 20:09:00 | 5020.95 | 5021.97 | 5020.85 | 5021.97 | 1.36 | 6844.10 | 5021.35 2014-01-20 20:10:00 | 5018.79 | 5018.79 | 5015.22 | 5015.22 | 0.58 | 2898.99 | 5015.56 2014-01-20 20:11:00 | 5013.42 | 5021.99 | 5012.06 | 5020.31 | 18.11 | 90874.39 | 5017.08 2014-01-20 20:12:00 | 5012.50 | 5012.50 | 5012.50 | 5012.50 | 0.02 | 100.25 | 5012.50 2014-01-20 20:13:00 | 5019.08 | 5020.96 | 5013.52 | 5014.06 | 9.31 | 46696.15 | 5014.08 2014-01-20 20:14:00 | 5014.31 | 5022.00 | 5012.64 | 5022.00 | 11.79 | 59167.10 | 5019.69 2014-01-20 20:15:00 | 5020.03 | 5021.68 | 5019.06 | 5021.61 | 7.84 | 39359.14 | 5021.58 2014-01-20 20:16:00 | . | . | . | . | . | . | . 2014-01-20 20:17:00 | 5022.87 | 5022.89 | 5018.28 | 5018.28 | 8.11 | 40721.50 | 5021.15 2014-01-20 20:18:00 | 5018.36 | 5029.00 | 5014.35 | 5029.00 | 4.13 | 20710.29 | 5018.24 2014-01-20 20:19:00 | 5020.65 | 5020.65 | 5020.65 | 5020.65 | 9.00 | 45185.85 | 5020.65 2014-01-20 20:20:00 | 5028.98 | 5029.00 | 5015.65 | 5015.65 | 6.54 | 32804.41 | 5016.73 2014-01-20 20:21:00 | 5016.00 | 5016.00 | 5015.00 | 5015.00 | 0.26 | 1284.08 | 5015.92 2014-01-20 20:22:00 | . | . | . | . | . | . | . 2014-01-20 20:23:00 | 5015.72 | 5026.13 | 5014.59 | 5026.13 | 10.62 | 53305.60 | 5021.25 2014-01-20 20:24:00 | 5027.17 | 5027.83 | 5020.90 | 5020.90 | 4.41 | 22163.53 | 5025.74 2014-01-20 20:25:00 | 5027.00 | 5027.00 | 5021.60 | 5024.11 | 3.09 | 15537.09 | 5023.31 2014-01-20 20:26:00 | 5027.82 | 5027.82 | 5022.62 | 5023.97 | 28.28 | 142106.55 | 5024.27 2014-01-20 20:27:00 | 5022.26 | 5024.26 | 5022.26 | 5023.27 | 1.55 | 7796.21 | 5023.33 2014-01-20 20:28:00 | . | . | . | . | . | . | . 2014-01-20 20:29:00 | 5026.98 | 5026.98 | 5022.16 | 5022.16 | 10.92 | 54871.11 | 5024.83 2014-01-20 20:30:00 | 5022.16 | 5022.16 | 5022.16 | 5022.16 | 0.02 | 100.44 | 5022.16 2014-01-20 20:31:00 | 5024.41 | 5027.91 | 5022.52 | 5027.91 | 12.65 | 63575.76 | 5024.56 2014-01-20 20:32:00 | 5028.01 | 5028.01 | 5023.92 | 5023.92 | 1.34 | 6733.44 | 5024.96 2014-01-20 20:33:00 | 5024.07 | 5029.00 | 5022.37 | 5022.37 | 4.11 | 20672.20 | 5026.06 2014-01-20 20:34:00 | 5028.01 | 5029.97 | 5022.48 | 5022.60 | 14.51 | 72930.76 | 5025.55 2014-01-20 20:35:00 | 5022.26 | 5029.99 | 5022.16 | 5023.46 | 3.95 | 19863.58 | 5026.21 2014-01-20 20:36:00 | 5023.46 | 5030.00 | 5023.46 | 5025.66 | 1.63 | 8195.60 | 5024.89 2014-01-20 20:37:00 | 5026.36 | 5030.00 | 5026.36 | 5030.00 | 6.40 | 32167.10 | 5029.25 2014-01-20 20:38:00 | 5030.00 | 5030.00 | 5030.00 | 5030.00 | 2.92 | 14682.57 | 5030.00 2014-01-20 20:39:00 | 5027.98 | 5029.39 | 5024.99 | 5024.99 | 6.39 | 32115.68 | 5028.29 2014-01-20 20:40:00 | 5027.60 | 5030.00 | 5025.39 | 5025.39 | 15.10 | 75887.19 | 5025.64 2014-01-20 20:41:00 | 5026.31 | 5028.35 | 5026.31 | 5028.35 | 22.39 | 112546.57 | 5027.77 2014-01-20 20:42:00 | 5030.00 | 5030.00 | 5027.57 | 5027.57 | 4.92 | 24745.07 | 5029.49 2014-01-20 20:43:00 | 5028.40 | 5028.72 | 5026.21 | 5026.21 | 16.12 | 81018.00 | 5026.87 2014-01-20 20:44:00 | 5026.50 | 5026.50 | 5026.50 | 5026.50 | 0.72 | 3624.11 | 5026.50 2014-01-20 20:45:00 | 5026.50 | 5026.50 | 5025.55 | 5025.55 | 0.48 | 2392.18 | 5025.59 2014-01-20 20:46:00 | 5025.63 | 5028.70 | 5024.64 | 5025.34 | 8.70 | 43700.16 | 5025.90 2014-01-20 20:47:00 | 5025.25 | 5025.25 | 5025.25 | 5025.25 | 5.89 | 29598.72 | 5025.25 2014-01-20 20:48:00 | 5027.15 | 5027.15 | 5024.93 | 5026.23 | 8.98 | 45122.16 | 5026.42 2014-01-20 20:49:00 | . | . | . | . | . | . | . 2014-01-20 20:50:00 | 5024.62 | 5029.39 | 5020.00 | 5020.00 | 9.26 | 46540.04 | 5027.01 2014-01-20 20:51:00 | 5028.87 | 5029.47 | 5021.29 | 5025.76 | 6.50 | 32667.42 | 5027.30 2014-01-20 20:52:00 | 5025.71 | 5028.50 | 5025.00 | 5025.90 | 1.66 | 8322.85 | 5025.88 2014-01-20 20:53:00 | 5026.50 | 5026.50 | 5025.90 | 5025.90 | 1.00 | 5026.33 | 5026.33 2014-01-20 20:54:00 | 5027.20 | 5027.20 | 5021.18 | 5021.18 | 1.00 | 5033.46 | 5023.41 2014-01-20 20:55:00 | 5026.70 | 5026.70 | 5021.28 | 5023.28 | 12.86 | 64585.85 | 5023.79 2014-01-20 20:56:00 | 5027.90 | 5029.47 | 5022.21 | 5022.21 | 0.98 | 4922.80 | 5028.40 2014-01-20 20:57:00 | 5022.00 | 5026.45 | 5022.00 | 5026.45 | 19.22 | 96605.27 | 5026.29 2014-01-20 20:58:00 | 5021.60 | 5029.50 | 5021.33 | 5029.50 | 4.02 | 20212.87 | 5026.83 2014-01-20 20:59:00 | 5030.00 | 5030.00 | 5025.73 | 5025.73 | 2.69 | 13521.06 | 5028.29 2014-01-20 21:00:00 | 5025.44 | 5029.13 | 5023.39 | 5023.39 | 9.01 | 45285.58 | 5025.59 2014-01-20 21:01:00 | 5029.13 | 5035.00 | 5023.91 | 5034.16 | 13.21 | 66444.60 | 5029.11 2014-01-20 21:02:00 | 5035.00 | 5035.00 | 5030.11 | 5032.22 | 13.68 | 68824.36 | 5032.86 2014-01-20 21:03:00 | 5024.12 | 5038.51 | 5015.62 | 5034.97 | 20.04 | 100783.04 | 5030.10 2014-01-20 21:04:00 | . | . | . | . | . | . | . 2014-01-20 21:05:00 | 5038.60 | 5039.00 | 5027.00 | 5029.04 | 11.70 | 58875.54 | 5032.96 2014-01-20 21:06:00 | 5026.00 | 5028.72 | 5024.49 | 5024.49 | 1.38 | 6930.97 | 5026.08 2014-01-20 21:07:00 | 5037.93 | 5039.00 | 5021.60 | 5039.00 | 3.98 | 20004.83 | 5032.66 2014-01-20 21:08:00 | 5038.50 | 5040.00 | 5028.71 | 5032.49 | 19.47 | 98006.54 | 5033.98 2014-01-20 21:09:00 | 5024.00 | 5033.57 | 5021.50 | 5033.57 | 8.73 | 43911.06 | 5032.21 2014-01-20 21:10:00 | 5028.61 | 5034.88 | 5027.43 | 5028.77 | 4.95 | 24916.76 | 5029.62 2014-01-20 21:11:00 | 5031.46 | 5036.75 | 5029.21 | 5031.00 | 12.03 | 60553.90 | 5032.74 2014-01-20 21:12:00 | 5032.13 | 5035.24 | 5032.13 | 5033.00 | 5.92 | 29813.38 | 5033.49 2014-01-20 21:13:00 | 5033.10 | 5034.33 | 5033.00 | 5034.23 | 4.06 | 20447.24 | 5033.79 2014-01-20 21:14:00 | 5034.24 | 5035.10 | 5034.21 | 5035.10 | 4.60 | 23172.53 | 5034.22 2014-01-20 21:15:00 | 5033.10 | 5036.79 | 5033.10 | 5035.20 | 4.11 | 20706.18 | 5035.55 2014-01-20 21:16:00 | 5036.28 | 5036.74 | 5033.26 | 5033.26 | 3.14 | 15813.89 | 5036.27 2014-01-20 21:17:00 | 5036.77 | 5036.77 | 5036.77 | 5036.77 | 0.14 | 705.15 | 5036.77 2014-01-20 21:18:00 | 5035.76 | 5037.63 | 5033.23 | 5035.57 | 12.29 | 61896.05 | 5034.66 2014-01-20 21:19:00 | 5037.97 | 5038.00 | 5034.97 | 5035.33 | 9.88 | 49750.96 | 5037.05 2014-01-20 21:20:00 | 5038.00 | 5038.00 | 5033.23 | 5033.23 | 2.02 | 10176.66 | 5037.95 2014-01-20 21:21:00 | 5036.47 | 5036.47 | 5035.30 | 5035.51 | 4.68 | 23587.53 | 5035.77 2014-01-20 21:22:00 | 5033.70 | 5038.50 | 5033.10 | 5033.10 | 4.73 | 23796.48 | 5034.16 2014-01-20 21:23:00 | 5034.15 | 5037.68 | 5033.15 | 5033.15 | 5.50 | 27698.12 | 5036.02 2014-01-20 21:24:00 | 5034.50 | 5037.98 | 5032.13 | 5033.78 | 11.88 | 59828.79 | 5034.40 2014-01-20 21:25:00 | 5036.48 | 5038.46 | 5032.90 | 5034.90 | 7.34 | 37001.21 | 5038.29 2014-01-20 21:26:00 | 5032.90 | 5034.90 | 5032.90 | 5034.90 | 0.04 | 201.36 | 5033.90 2014-01-20 21:27:00 | 5032.90 | 5038.23 | 5032.90 | 5037.81 | 10.22 | 51447.96 | 5036.51 2014-01-20 21:28:00 | 5038.50 | 5038.50 | 5033.64 | 5036.73 | 6.11 | 30761.43 | 5036.25 2014-01-20 21:29:00 | 5033.95 | 5038.96 | 5033.07 | 5038.96 | 4.38 | 22039.06 | 5036.35 2014-01-20 21:30:00 | 5034.99 | 5034.99 | 5033.36 | 5033.36 | 2.62 | 13175.44 | 5034.56 2014-01-20 21:31:00 | . | . | . | . | . | . | . 2014-01-20 21:32:00 | 5038.76 | 5039.80 | 5034.46 | 5038.11 | 15.26 | 76894.90 | 5037.66 2014-01-20 21:33:00 | . | . | . | . | . | . | . 2014-01-20 21:34:00 | 5037.72 | 5039.74 | 5036.13 | 5038.40 | 8.39 | 42258.76 | 5037.40 2014-01-20 21:35:00 | 5039.52 | 5039.52 | 5036.43 | 5036.43 | 1.92 | 9673.65 | 5038.36 2014-01-20 21:36:00 | 5036.43 | 5037.83 | 5035.83 | 5036.20 | 9.02 | 45426.72 | 5036.22 2014-01-20 21:37:00 | 5039.90 | 5039.90 | 5035.73 | 5035.73 | 0.22 | 1103.66 | 5039.54 2014-01-20 21:38:00 | 5039.97 | 5041.05 | 5038.62 | 5038.62 | 13.10 | 66024.33 | 5040.41 2014-01-20 21:39:00 | 5038.41 | 5040.19 | 5037.56 | 5039.42 | 8.86 | 44621.46 | 5038.56 2014-01-20 21:40:00 | 5037.59 | 5041.38 | 5036.99 | 5041.38 | 10.42 | 52507.35 | 5039.09 2014-01-20 21:41:00 | 5037.82 | 5041.00 | 5036.96 | 5039.08 | 9.20 | 46362.37 | 5039.39 2014-01-20 21:42:00 | 5040.40 | 5040.40 | 5040.40 | 5040.40 | 0.02 | 95.77 | 5040.40 2014-01-20 21:43:00 | 5039.60 | 5039.60 | 5037.80 | 5037.80 | 6.25 | 31506.73 | 5037.85 2014-01-20 21:44:00 | 5039.11 | 5042.97 | 5037.60 | 5038.24 | 11.27 | 56790.49 | 5039.09 2014-01-20 21:45:00 | 5037.60 | 5039.60 | 5037.60 | 5039.60 | 0.22 | 1108.67 | 5039.42 2014-01-20 21:46:00 | 5038.10 | 5038.87 | 5038.10 | 5038.10 | 0.05 | 251.92 | 5038.41 2014-01-20 21:47:00 | . | . | . | . | . | . | . 2014-01-20 21:48:00 | 5039.47 | 5039.47 | 5038.50 | 5038.50 | 6.56 | 33052.77 | 5038.53 2014-01-20 21:49:00 | . | . | . | . | . | . | . 2014-01-20 21:50:00 | 5038.32 | 5042.44 | 5038.32 | 5040.72 | 0.72 | 3634.53 | 5040.96 2014-01-20 21:51:00 | 5040.72 | 5040.72 | 5040.70 | 5040.70 | 1.04 | 5242.33 | 5040.71 2014-01-20 21:52:00 | 5042.74 | 5044.97 | 5040.65 | 5044.97 | 13.44 | 67757.23 | 5042.59 2014-01-20 21:53:00 | 5044.70 | 5044.97 | 5041.67 | 5042.88 | 10.33 | 52074.14 | 5043.01 2014-01-20 21:54:00 | 5042.75 | 5044.75 | 5041.76 | 5043.90 | 7.44 | 37531.61 | 5043.22 2014-01-20 21:55:00 | 5041.83 | 5044.97 | 5041.83 | 5043.83 | 1.21 | 6101.91 | 5042.90 2014-01-20 21:56:00 | 5043.83 | 5043.83 | 5043.83 | 5043.83 | 0.04 | 201.75 | 5043.83 2014-01-20 21:57:00 | 5041.86 | 5044.97 | 5041.85 | 5044.53 | 1.21 | 6112.58 | 5043.38 2014-01-20 21:58:00 | 5044.53 | 5045.00 | 5041.60 | 5041.60 | 2.42 | 12198.57 | 5042.82 2014-01-20 21:59:00 | . | . | . | . | . | . | . 2014-01-20 22:00:00 | 5041.51 | 5041.51 | 5039.64 | 5039.64 | 1.58 | 7958.07 | 5039.94 2014-01-20 22:01:00 | 5039.63 | 5042.54 | 5037.64 | 5037.64 | 5.51 | 27785.29 | 5040.87 2014-01-20 22:02:00 | . | . | . | . | . | . | . 2014-01-20 22:03:00 | 5036.89 | 5044.27 | 5036.89 | 5044.27 | 16.61 | 83693.94 | 5039.07 2014-01-20 22:04:00 | . | . | . | . | . | . | . 2014-01-20 22:05:00 | 5038.31 | 5043.29 | 5038.31 | 5043.29 | 0.26 | 1310.39 | 5039.97 2014-01-20 22:06:00 | 5040.62 | 5044.99 | 5040.62 | 5041.10 | 5.12 | 25804.42 | 5041.90 2014-01-20 22:07:00 | . | . | . | . | . | . | . 2014-01-20 22:08:00 | 5041.11 | 5041.11 | 5041.11 | 5041.11 | 1.00 | 5041.11 | 5041.11 2014-01-20 22:09:00 | 5041.25 | 5043.84 | 5041.25 | 5043.84 | 0.76 | 3833.25 | 5043.75 2014-01-20 22:10:00 | 5043.34 | 5045.00 | 5043.34 | 5045.00 | 2.90 | 14630.21 | 5044.90 2014-01-20 22:11:00 | 5044.70 | 5046.00 | 5043.55 | 5043.55 | 4.51 | 22761.89 | 5044.75 2014-01-20 22:12:00 | 5043.26 | 5043.86 | 5043.26 | 5043.86 | 1.30 | 6556.59 | 5043.53 2014-01-20 22:13:00 | 5046.00 | 5046.70 | 5040.47 | 5041.67 | 2.81 | 14175.76 | 5044.75 2014-01-20 22:14:00 | 5044.80 | 5046.00 | 5040.85 | 5042.83 | 21.99 | 110875.19 | 5042.07 2014-01-20 22:15:00 | 5042.90 | 5042.90 | 5042.90 | 5042.90 | 0.34 | 1699.46 | 5042.90 2014-01-20 22:16:00 | 5044.27 | 5046.00 | 5042.20 | 5046.00 | 6.09 | 30718.12 | 5044.03 2014-01-20 22:17:00 | 5043.93 | 5044.23 | 5042.90 | 5042.90 | 21.68 | 109307.90 | 5043.04 2014-01-20 22:18:00 | 5043.53 | 5043.53 | 5043.53 | 5043.53 | 0.72 | 3631.34 | 5043.53 2014-01-20 22:19:00 | 5043.67 | 5045.14 | 5043.67 | 5045.14 | 10.56 | 53274.81 | 5044.96 2014-01-20 22:20:00 | 5043.86 | 5043.86 | 5041.46 | 5041.46 | 1.47 | 7413.88 | 5043.45 2014-01-20 22:21:00 | 5041.43 | 5041.43 | 5039.34 | 5039.34 | 4.51 | 22727.58 | 5040.49 2014-01-20 22:22:00 | 5038.90 | 5038.90 | 5037.82 | 5038.00 | 0.95 | 4796.19 | 5038.02 2014-01-20 22:23:00 | 5037.82 | 5038.00 | 5037.82 | 5038.00 | 0.43 | 2166.26 | 5037.82 2014-01-20 22:24:00 | 5038.00 | 5038.00 | 5033.00 | 5033.11 | 3.50 | 17616.24 | 5034.65 2014-01-20 22:25:00 | 5032.13 | 5032.89 | 5028.21 | 5032.89 | 2.66 | 13405.78 | 5032.20 2014-01-20 22:26:00 | 5035.53 | 5039.05 | 5033.00 | 5033.00 | 2.01 | 10113.00 | 5036.35 2014-01-20 22:27:00 | . | . | . | . | . | . | . 2014-01-20 22:28:00 | 5035.09 | 5039.00 | 5035.09 | 5039.00 | 16.07 | 80933.09 | 5037.85 2014-01-20 22:29:00 | 5039.98 | 5039.98 | 5039.98 | 5039.98 | 0.50 | 2519.99 | 5039.98 2014-01-20 22:30:00 | 5042.33 | 5044.50 | 5042.33 | 5044.50 | 1.39 | 7010.02 | 5043.18 2014-01-20 22:31:00 | 5046.12 | 5050.00 | 5046.12 | 5050.00 | 6.60 | 33338.34 | 5048.97 2014-01-20 22:32:00 | 5050.00 | 5050.00 | 5037.17 | 5043.19 | 21.41 | 108022.12 | 5046.35 2014-01-20 22:33:00 | 5044.44 | 5044.60 | 5043.47 | 5043.47 | 12.96 | 65359.98 | 5043.60 2014-01-20 22:34:00 | 5045.00 | 5046.37 | 5043.98 | 5043.98 | 28.45 | 143513.06 | 5044.40 2014-01-20 22:35:00 | 5049.97 | 5050.00 | 5049.97 | 5050.00 | 6.06 | 30587.83 | 5050.00 2014-01-20 22:36:00 | 5050.00 | 5050.03 | 5050.00 | 5050.00 | 4.14 | 20907.03 | 5050.01 2014-01-20 22:37:00 | 5049.22 | 5049.22 | 5047.20 | 5047.80 | 4.82 | 24334.28 | 5048.61 2014-01-20 22:38:00 | 5048.17 | 5049.24 | 5046.00 | 5047.09 | 25.43 | 128373.31 | 5047.71 2014-01-20 22:39:00 | 5046.00 | 5046.99 | 5046.00 | 5046.99 | 1.80 | 9084.48 | 5046.93 2014-01-20 22:40:00 | 5046.00 | 5050.00 | 5044.50 | 5049.31 | 4.04 | 20417.18 | 5048.76 2014-01-20 22:41:00 | 5047.90 | 5052.00 | 5043.39 | 5052.00 | 7.34 | 37052.31 | 5049.37 2014-01-20 22:42:00 | 5054.00 | 5055.00 | 5053.30 | 5053.30 | 2.70 | 13621.93 | 5054.52 2014-01-20 22:43:00 | 5054.00 | 5055.00 | 5052.13 | 5052.13 | 6.56 | 33157.51 | 5054.50 2014-01-20 22:44:00 | 5051.35 | 5053.90 | 5050.00 | 5053.90 | 1.61 | 8132.82 | 5051.44 2014-01-20 22:45:00 | 5050.00 | 5056.00 | 5050.00 | 5056.00 | 29.19 | 147450.54 | 5051.58 2014-01-20 22:46:00 | 5050.70 | 5054.80 | 5050.70 | 5054.24 | 1.12 | 5655.58 | 5054.14 2014-01-20 22:47:00 | 5056.00 | 5056.00 | 5054.24 | 5054.24 | 4.97 | 25101.85 | 5055.76 2014-01-20 22:48:00 | . | . | . | . | . | . | . 2014-01-20 22:49:00 | 5054.24 | 5056.00 | 5054.24 | 5056.00 | 0.30 | 1511.74 | 5055.99 2014-01-20 22:50:00 | 5056.00 | 5056.00 | 5056.00 | 5056.00 | 1.00 | 5056.00 | 5056.00 2014-01-20 22:51:00 | . | . | . | . | . | . | . 2014-01-20 22:52:00 | . | . | . | . | . | . | . 2014-01-20 22:53:00 | 5053.35 | 5056.00 | 5051.98 | 5051.98 | 8.31 | 41974.94 | 5053.57 2014-01-20 22:54:00 | 5051.99 | 5051.99 | 5049.96 | 5049.96 | 4.74 | 23938.62 | 5050.34 2014-01-20 22:55:00 | 5039.96 | 5050.54 | 5039.96 | 5050.54 | 10.53 | 53181.73 | 5050.50 2014-01-20 22:56:00 | 5050.73 | 5051.33 | 5050.73 | 5051.33 | 1.31 | 6611.84 | 5051.06 2014-01-20 22:57:00 | 5047.56 | 5047.56 | 5038.19 | 5038.31 | 8.65 | 43635.87 | 5045.19 2014-01-20 22:58:00 | 5039.37 | 5049.65 | 5038.21 | 5038.21 | 20.41 | 102883.86 | 5040.11 2014-01-20 22:59:00 | 5045.06 | 5049.57 | 5040.00 | 5040.05 | 19.53 | 98558.56 | 5046.78 2014-01-20 23:00:00 | 5040.00 | 5040.00 | 5040.00 | 5040.00 | 0.63 | 3175.20 | 5040.00 2014-01-20 23:01:00 | 5041.00 | 5047.45 | 5039.79 | 5047.45 | 4.88 | 24590.42 | 5043.15 2014-01-20 23:02:00 | 5040.00 | 5044.53 | 5038.37 | 5044.06 | 14.38 | 72500.71 | 5042.12 2014-01-20 23:03:00 | 5041.11 | 5041.95 | 5038.58 | 5040.75 | 5.11 | 25760.28 | 5041.15 2014-01-20 23:04:00 | 5040.40 | 5040.40 | 5039.00 | 5039.00 | 1.60 | 8063.74 | 5039.84 2014-01-20 23:05:00 | 5038.50 | 5043.53 | 5028.11 | 5028.11 | 4.56 | 22975.95 | 5038.59 2014-01-20 23:06:00 | 5040.00 | 5045.53 | 5030.11 | 5040.00 | 24.80 | 124913.49 | 5037.85 2014-01-20 23:07:00 | 5044.83 | 5045.53 | 5040.03 | 5040.03 | 20.17 | 101741.91 | 5043.22 2014-01-20 23:08:00 | 5043.10 | 5046.97 | 5040.00 | 5046.63 | 13.60 | 68605.15 | 5043.75 2014-01-20 23:09:00 | 5046.00 | 5046.46 | 5043.53 | 5046.46 | 2.33 | 11745.63 | 5045.37 2014-01-20 23:10:00 | 5046.63 | 5047.00 | 5044.18 | 5046.16 | 7.18 | 36215.76 | 5045.38 2014-01-20 23:11:00 | . | . | . | . | . | . | . 2014-01-20 23:12:00 | 5046.00 | 5046.00 | 5046.00 | 5046.00 | 0.47 | 2371.62 | 5046.00 2014-01-20 23:13:00 | 5043.60 | 5043.60 | 5043.60 | 5043.60 | 2.06 | 10364.60 | 5043.60 2014-01-20 23:14:00 | 5043.93 | 5044.34 | 5031.00 | 5044.13 | 5.23 | 26387.53 | 5042.52 2014-01-20 23:15:00 | 5043.98 | 5043.98 | 5043.98 | 5043.98 | 9.55 | 48164.97 | 5043.98 2014-01-20 23:16:00 | 5036.25 | 5042.93 | 5034.59 | 5037.03 | 28.05 | 141336.45 | 5038.55 2014-01-20 23:17:00 | 5039.78 | 5040.66 | 5034.99 | 5038.92 | 14.57 | 73384.64 | 5037.73 2014-01-20 23:18:00 | 5034.35 | 5039.30 | 5032.31 | 5038.45 | 15.55 | 78338.61 | 5037.53 2014-01-20 23:19:00 | 5033.10 | 5033.96 | 5032.00 | 5032.00 | 13.94 | 70147.98 | 5033.58 2014-01-20 23:20:00 | 5038.99 | 5038.99 | 5031.00 | 5031.00 | 5.85 | 29457.09 | 5034.54 2014-01-20 23:21:00 | 5031.10 | 5031.10 | 5031.00 | 5031.00 | 2.95 | 14841.50 | 5031.02 2014-01-20 23:22:00 | 5033.10 | 5034.48 | 5032.08 | 5033.10 | 5.14 | 25850.04 | 5033.11 2014-01-20 23:23:00 | 5034.00 | 5035.83 | 5034.00 | 5035.83 | 3.83 | 19263.70 | 5034.95 2014-01-20 23:24:00 | 5031.00 | 5036.44 | 5030.25 | 5030.25 | 4.45 | 22406.00 | 5032.79 2014-01-20 23:25:00 | 5030.00 | 5031.50 | 5026.87 | 5026.87 | 5.68 | 28591.67 | 5030.20 2014-01-20 23:26:00 | 5026.87 | 5026.87 | 5024.43 | 5024.43 | 1.07 | 5378.61 | 5026.74 2014-01-20 23:27:00 | 5023.50 | 5023.50 | 5016.06 | 5017.00 | 16.76 | 84122.99 | 5019.87 2014-01-20 23:28:00 | 5016.06 | 5024.05 | 5014.09 | 5014.09 | 8.00 | 40134.53 | 5016.19 2014-01-20 23:29:00 | 5012.59 | 5013.99 | 5003.00 | 5013.56 | 10.29 | 51510.60 | 5007.35 2014-01-20 23:30:00 | 5008.69 | 5021.10 | 5003.94 | 5020.00 | 9.14 | 45762.15 | 5009.54 2014-01-20 23:31:00 | 5016.09 | 5019.45 | 5013.65 | 5019.44 | 12.49 | 62642.88 | 5016.65 2014-01-20 23:32:00 | 5013.76 | 5019.43 | 5013.76 | 5017.65 | 42.83 | 214889.24 | 5017.61 2014-01-20 23:33:00 | 5017.97 | 5017.97 | 5013.98 | 5014.10 | 2.74 | 13756.26 | 5015.04 2014-01-20 23:34:00 | 5014.40 | 5016.55 | 5014.40 | 5016.55 | 1.94 | 9728.68 | 5014.78 2014-01-20 23:35:00 | 5014.50 | 5014.50 | 5014.10 | 5014.10 | 5.17 | 25904.44 | 5014.41 2014-01-20 23:36:00 | 5013.64 | 5013.64 | 5006.01 | 5006.01 | 0.52 | 2606.96 | 5013.39 2014-01-20 23:37:00 | 5016.27 | 5019.45 | 5014.10 | 5016.40 | 11.24 | 56359.62 | 5016.43 2014-01-20 23:38:00 | 5018.83 | 5024.05 | 5017.54 | 5024.05 | 5.49 | 27543.53 | 5019.78 2014-01-20 23:39:00 | 5022.92 | 5028.99 | 5022.92 | 5023.62 | 4.63 | 23285.37 | 5028.15 2014-01-20 23:40:00 | 5023.02 | 5023.81 | 5019.61 | 5019.61 | 6.66 | 33427.24 | 5020.61 2014-01-20 23:41:00 | 5021.97 | 5024.02 | 5018.84 | 5020.94 | 13.08 | 65665.23 | 5021.81 2014-01-20 23:42:00 | 5021.00 | 5023.81 | 5021.00 | 5021.80 | 2.86 | 14349.14 | 5022.45 2014-01-20 23:43:00 | 5021.10 | 5021.10 | 5021.00 | 5021.10 | 1.42 | 7129.89 | 5021.05 2014-01-20 23:44:00 | 5018.84 | 5020.60 | 5008.00 | 5009.20 | 14.07 | 70521.51 | 5012.19 2014-01-20 23:45:00 | 5008.00 | 5011.58 | 5005.00 | 5006.02 | 8.98 | 45002.58 | 5009.19 2014-01-20 23:46:00 | 5009.50 | 5018.77 | 5006.57 | 5018.77 | 20.74 | 103906.98 | 5011.19 2014-01-20 23:47:00 | 5008.77 | 5017.62 | 5008.77 | 5017.62 | 12.83 | 64321.11 | 5011.77 2014-01-20 23:48:00 | 5010.08 | 5012.08 | 5008.00 | 5012.08 | 3.17 | 15896.09 | 5009.80 2014-01-20 23:49:00 | 5011.68 | 5015.58 | 5007.00 | 5010.00 | 24.77 | 124133.34 | 5010.83 2014-01-20 23:50:00 | 5010.22 | 5013.77 | 5009.77 | 5012.45 | 10.13 | 50787.08 | 5012.54 2014-01-20 23:51:00 | 5013.36 | 5014.19 | 5008.75 | 5009.14 | 7.25 | 36311.52 | 5009.87 2014-01-20 23:52:00 | 5011.09 | 5011.55 | 5008.20 | 5010.80 | 14.06 | 70466.25 | 5011.11 2014-01-20 23:53:00 | 5010.81 | 5014.51 | 5008.77 | 5009.13 | 11.83 | 59291.12 | 5010.66 2014-01-20 23:54:00 | 5014.00 | 5014.00 | 5009.10 | 5012.15 | 12.20 | 61135.11 | 5011.90 2014-01-20 23:55:00 | 5012.07 | 5014.42 | 5010.71 | 5011.05 | 8.97 | 44934.86 | 5012.25 2014-01-20 23:56:00 | 5011.30 | 5015.14 | 5010.54 | 5015.05 | 12.43 | 62299.05 | 5013.60 2014-01-20 23:57:00 | . | . | . | . | . | . | . 2014-01-20 23:58:00 | 5015.05 | 5015.73 | 5012.13 | 5015.73 | 3.13 | 15692.17 | 5013.47 2014-01-20 23:59:00 | 5014.21 | 5015.90 | 5010.77 | 5015.90 | 8.78 | 43993.80 | 5013.54 2014-01-21 00:00:00 | 5011.74 | 5015.90 | 5011.74 | 5015.16 | 3.87 | 19405.01 | 5014.21 2014-01-21 00:01:00 | 5015.16 | 5018.01 | 5013.00 | 5018.01 | 7.01 | 35152.65 | 5015.36 2014-01-21 00:02:00 | 5018.00 | 5018.01 | 5013.85 | 5018.00 | 5.93 | 29767.66 | 5016.46 2014-01-21 00:03:00 | 5018.00 | 5018.68 | 5013.31 | 5017.04 | 15.15 | 76018.53 | 5016.73 2014-01-21 00:04:00 | 5015.29 | 5015.29 | 5013.43 | 5013.43 | 13.70 | 68698.87 | 5014.52 2014-01-21 00:05:00 | 5018.14 | 5018.74 | 5014.01 | 5016.48 | 16.85 | 84549.35 | 5017.17 2014-01-21 00:06:00 | 5018.80 | 5018.80 | 5013.80 | 5013.80 | 7.16 | 35896.02 | 5014.11 2014-01-21 00:07:00 | 5013.63 | 5018.17 | 5013.63 | 5016.54 | 10.04 | 50373.02 | 5016.23 2014-01-21 00:08:00 | 5015.77 | 5020.00 | 5013.64 | 5019.73 | 17.82 | 89400.90 | 5016.89 2014-01-21 00:09:00 | 5020.00 | 5025.59 | 5020.00 | 5023.26 | 14.31 | 71891.30 | 5023.15 2014-01-21 00:10:00 | 5025.79 | 5025.79 | 5020.97 | 5020.97 | 10.06 | 50531.55 | 5023.52 2014-01-21 00:11:00 | 5023.14 | 5025.00 | 5022.09 | 5025.00 | 36.40 | 182829.20 | 5022.78 2014-01-21 00:12:00 | 5027.45 | 5032.10 | 5024.00 | 5027.45 | 16.78 | 84393.27 | 5028.50 2014-01-21 00:13:00 | 5028.32 | 5039.40 | 5025.78 | 5034.04 | 22.17 | 111590.53 | 5032.95 2014-01-21 00:14:00 | 5033.13 | 5040.00 | 5026.13 | 5039.88 | 40.65 | 204571.20 | 5032.75 2014-01-21 00:15:00 | 5038.05 | 5038.05 | 5030.76 | 5030.76 | 12.34 | 62129.40 | 5035.21 2014-01-21 00:16:00 | 5030.76 | 5030.76 | 5029.00 | 5030.73 | 5.17 | 26010.45 | 5030.06 2014-01-21 00:17:00 | 5030.73 | 5031.30 | 5029.00 | 5029.00 | 7.22 | 36322.73 | 5030.85 2014-01-21 00:18:00 | 5029.00 | 5029.97 | 5029.00 | 5029.97 | 1.39 | 6990.69 | 5029.27 2014-01-21 00:19:00 | 5026.87 | 5026.87 | 5024.00 | 5024.00 | 0.59 | 2964.66 | 5024.84 2014-01-21 00:20:00 | 5025.32 | 5025.32 | 5025.32 | 5025.32 | 4.80 | 24121.54 | 5025.32 2014-01-21 00:21:00 | 5028.19 | 5029.91 | 5023.00 | 5023.00 | 42.12 | 211723.86 | 5026.44 2014-01-21 00:22:00 | 5021.00 | 5025.20 | 5020.66 | 5025.20 | 58.23 | 292489.57 | 5022.92 2014-01-21 00:23:00 | 5025.20 | 5025.20 | 5025.20 | 5025.20 | 2.90 | 14573.08 | 5025.20 2014-01-21 00:24:00 | 5021.19 | 5025.58 | 5021.19 | 5025.58 | 4.38 | 22017.48 | 5023.38 2014-01-21 00:25:00 | 5025.58 | 5025.58 | 5025.58 | 5025.58 | 0.09 | 452.30 | 5025.58 2014-01-21 00:26:00 | 5025.46 | 5027.68 | 5023.41 | 5023.41 | 1.72 | 8631.98 | 5024.44 2014-01-21 00:27:00 | 5024.86 | 5028.97 | 5021.63 | 5021.63 | 41.99 | 211022.02 | 5025.65 2014-01-21 00:28:00 | 5021.11 | 5025.24 | 5020.03 | 5022.06 | 36.09 | 181289.92 | 5023.13 2014-01-21 00:29:00 | 5020.00 | 5024.59 | 5020.00 | 5021.00 | 42.92 | 215527.74 | 5021.50 2014-01-21 00:30:00 | 5021.00 | 5023.75 | 5019.29 | 5019.29 | 64.37 | 323254.09 | 5021.81 2014-01-21 00:31:00 | 5023.38 | 5023.99 | 5019.29 | 5020.90 | 14.08 | 70692.29 | 5021.47 2014-01-21 00:32:00 | 5019.39 | 5021.74 | 5019.00 | 5021.74 | 8.35 | 41928.99 | 5019.63 2014-01-21 00:33:00 | 5021.54 | 5023.97 | 5020.11 | 5020.11 | 10.70 | 53711.49 | 5020.23 2014-01-21 00:34:00 | 5021.20 | 5024.00 | 5020.70 | 5023.07 | 15.16 | 76124.27 | 5022.38 2014-01-21 00:35:00 | 5023.18 | 5028.03 | 5023.18 | 5025.45 | 17.65 | 88736.17 | 5027.55 2014-01-21 00:36:00 | 5026.65 | 5026.65 | 5023.79 | 5025.04 | 6.09 | 30615.12 | 5025.46 2014-01-21 00:37:00 | 5028.00 | 5029.34 | 5028.00 | 5028.74 | 5.75 | 28917.45 | 5029.12 2014-01-21 00:38:00 | 5026.97 | 5026.97 | 5026.97 | 5026.97 | 0.98 | 4926.43 | 5026.97 2014-01-21 00:39:00 | 5025.77 | 5027.00 | 5025.77 | 5026.44 | 14.38 | 72271.54 | 5026.89 2014-01-21 00:40:00 | 5028.44 | 5031.27 | 5028.44 | 5031.27 | 15.79 | 79431.52 | 5030.50 2014-01-21 00:41:00 | 5029.94 | 5035.78 | 5026.88 | 5035.78 | 11.64 | 58571.62 | 5031.93 2014-01-21 00:42:00 | 5034.14 | 5035.75 | 5030.99 | 5035.00 | 12.00 | 60399.36 | 5032.44 2014-01-21 00:43:00 | 5036.14 | 5036.14 | 5030.13 | 5035.33 | 17.13 | 86187.19 | 5032.83 2014-01-21 00:44:00 | 5030.04 | 5030.04 | 5026.63 | 5029.85 | 5.62 | 28244.87 | 5028.46 2014-01-21 00:45:00 | 5029.46 | 5034.68 | 5025.80 | 5031.84 | 40.08 | 201572.08 | 5029.87 2014-01-21 00:46:00 | 5025.82 | 5028.96 | 5025.82 | 5026.34 | 9.08 | 45648.52 | 5026.82 2014-01-21 00:47:00 | 5031.23 | 5031.76 | 5025.98 | 5026.00 | 11.76 | 59125.68 | 5029.40 2014-01-21 00:48:00 | 5025.86 | 5025.86 | 5025.86 | 5025.86 | 0.42 | 2110.86 | 5025.86 2014-01-21 00:49:00 | 5028.00 | 5030.50 | 5028.00 | 5029.59 | 6.78 | 34105.36 | 5028.81 2014-01-21 00:50:00 | 5030.96 | 5031.37 | 5026.25 | 5026.25 | 48.88 | 245763.30 | 5028.20 2014-01-21 00:51:00 | 5029.25 | 5031.59 | 5028.33 | 5031.59 | 4.87 | 24485.50 | 5029.89 2014-01-21 00:52:00 | 5032.20 | 5033.52 | 5026.72 | 5033.30 | 12.86 | 64720.04 | 5031.49 2014-01-21 00:53:00 | 5030.27 | 5033.27 | 5030.00 | 5032.23 | 5.72 | 28799.07 | 5031.28 2014-01-21 00:54:00 | 5031.03 | 5033.02 | 5027.00 | 5029.71 | 9.50 | 47817.62 | 5031.85 2014-01-21 00:55:00 | 5029.82 | 5031.52 | 5029.00 | 5029.00 | 14.40 | 72414.35 | 5030.52 2014-01-21 00:56:00 | 5029.37 | 5029.37 | 5027.00 | 5029.00 | 0.51 | 2544.64 | 5028.94 2014-01-21 00:57:00 | 5029.00 | 5029.00 | 5027.20 | 5029.00 | 8.28 | 41635.11 | 5028.39 2014-01-21 00:58:00 | 5029.00 | 5029.00 | 5027.00 | 5027.00 | 8.23 | 41380.24 | 5028.59 2014-01-21 00:59:00 | 5026.00 | 5028.27 | 5025.50 | 5026.33 | 5.19 | 26078.26 | 5026.65 2014-01-21 01:00:00 | 5027.94 | 5029.97 | 5027.94 | 5029.97 | 15.59 | 78360.84 | 5027.97 2014-01-21 01:01:00 | 5029.97 | 5032.00 | 5028.39 | 5030.14 | 13.31 | 66928.71 | 5029.96 2014-01-21 01:02:00 | 5028.00 | 5031.99 | 5026.89 | 5028.60 | 74.36 | 373996.85 | 5029.75 2014-01-21 01:03:00 | 5031.40 | 5032.00 | 5026.03 | 5032.00 | 28.98 | 145747.83 | 5029.26 2014-01-21 01:04:00 | 5031.00 | 5032.00 | 5030.80 | 5032.00 | 2.25 | 11330.28 | 5031.21 2014-01-21 01:05:00 | 5033.47 | 5035.12 | 5033.30 | 5035.12 | 2.00 | 10067.59 | 5033.80 2014-01-21 01:06:00 | 5033.83 | 5035.35 | 5030.00 | 5032.57 | 8.91 | 44851.58 | 5033.28 2014-01-21 01:07:00 | 5034.60 | 5034.95 | 5031.54 | 5032.61 | 37.79 | 190197.41 | 5033.28 2014-01-21 01:08:00 | 5032.01 | 5035.87 | 5031.00 | 5035.00 | 25.77 | 129711.31 | 5033.23 2014-01-21 01:09:00 | 5035.56 | 5039.00 | 5035.56 | 5039.00 | 6.48 | 32649.82 | 5037.77 2014-01-21 01:10:00 | 5039.57 | 5043.00 | 5039.57 | 5042.69 | 9.49 | 47865.16 | 5041.09 2014-01-21 01:11:00 | 5043.89 | 5046.00 | 5041.72 | 5044.00 | 20.32 | 102476.59 | 5044.13 2014-01-21 01:12:00 | 5045.97 | 5046.00 | 5040.01 | 5042.85 | 11.28 | 56872.13 | 5044.09 2014-01-21 01:13:00 | 5041.62 | 5045.91 | 5039.57 | 5040.61 | 25.96 | 130903.67 | 5043.29 2014-01-21 01:14:00 | 5040.55 | 5045.00 | 5038.29 | 5039.39 | 5.85 | 29509.20 | 5040.86 2014-01-21 01:15:00 | 5039.01 | 5045.90 | 5038.14 | 5045.90 | 30.44 | 153391.09 | 5039.79 2014-01-21 01:16:00 | 5040.14 | 5046.00 | 5040.14 | 5045.90 | 20.10 | 101317.31 | 5040.66 2014-01-21 01:17:00 | 5045.90 | 5050.00 | 5042.00 | 5050.00 | 17.42 | 87895.26 | 5046.81 2014-01-21 01:18:00 | 5049.99 | 5055.00 | 5043.00 | 5050.00 | 93.84 | 473732.99 | 5048.52 2014-01-21 01:19:00 | 5050.00 | 5055.00 | 5045.77 | 5050.24 | 28.82 | 145549.44 | 5049.94 2014-01-21 01:20:00 | 5048.40 | 5052.22 | 5045.02 | 5046.47 | 48.30 | 243807.05 | 5047.56 2014-01-21 01:21:00 | 5050.00 | 5051.03 | 5045.04 | 5049.00 | 64.61 | 326077.93 | 5046.79 2014-01-21 01:22:00 | 5049.00 | 5050.48 | 5046.95 | 5050.48 | 3.43 | 17328.50 | 5049.10 2014-01-21 01:23:00 | 5051.00 | 5053.10 | 5050.48 | 5053.10 | 2.97 | 15019.34 | 5051.92 2014-01-21 01:24:00 | 5052.32 | 5055.00 | 5052.24 | 5055.00 | 1.58 | 8005.47 | 5053.96 2014-01-21 01:25:00 | 5055.00 | 5055.97 | 5049.70 | 5055.96 | 28.02 | 141565.07 | 5052.11 2014-01-21 01:26:00 | 5050.71 | 5053.10 | 5048.01 | 5050.80 | 41.50 | 209577.84 | 5050.07 2014-01-21 01:27:00 | 5048.00 | 5050.96 | 5045.00 | 5050.96 | 14.27 | 72025.51 | 5047.69 2014-01-21 01:28:00 | 5045.00 | 5048.03 | 5045.00 | 5048.03 | 1.41 | 7115.93 | 5046.76 2014-01-21 01:29:00 | 5049.97 | 5050.00 | 5046.14 | 5050.00 | 51.70 | 260996.41 | 5047.99 2014-01-21 01:30:00 | 5047.13 | 5050.00 | 5045.52 | 5046.01 | 29.99 | 151388.38 | 5048.13 2014-01-21 01:31:00 | 5049.00 | 5049.00 | 5046.06 | 5046.10 | 1.16 | 5854.14 | 5046.68 2014-01-21 01:32:00 | 5046.06 | 5046.22 | 5045.06 | 5045.60 | 3.85 | 19442.01 | 5045.94 2014-01-21 01:33:00 | 5045.60 | 5046.22 | 5043.00 | 5043.00 | 2.41 | 12178.99 | 5045.15 2014-01-21 01:34:00 | 5042.00 | 5043.19 | 5042.00 | 5042.00 | 7.60 | 38316.58 | 5042.98 2014-01-21 01:35:00 | 5041.87 | 5045.89 | 5041.87 | 5043.52 | 37.78 | 190574.99 | 5044.07 2014-01-21 01:36:00 | 5043.00 | 5043.00 | 5042.30 | 5042.30 | 0.56 | 2824.04 | 5042.93 2014-01-21 01:37:00 | 5042.55 | 5042.55 | 5032.00 | 5032.00 | 12.13 | 61096.68 | 5035.16 2014-01-21 01:38:00 | 5039.99 | 5044.96 | 5035.11 | 5040.00 | 58.98 | 297317.07 | 5041.24 2014-01-21 01:39:00 | 5038.99 | 5039.00 | 5037.00 | 5039.00 | 4.82 | 24285.13 | 5038.41 2014-01-21 01:40:00 | 5039.00 | 5039.37 | 5037.01 | 5037.02 | 19.32 | 97334.38 | 5038.01 2014-01-21 01:41:00 | 5039.00 | 5041.95 | 5037.00 | 5041.95 | 2.88 | 14490.49 | 5038.42 2014-01-21 01:42:00 | 5041.00 | 5041.00 | 5036.06 | 5037.11 | 49.37 | 248767.34 | 5039.04 2014-01-21 01:43:00 | 5037.00 | 5041.62 | 5037.00 | 5038.58 | 22.35 | 112604.42 | 5039.13 2014-01-21 01:44:00 | 5039.98 | 5042.00 | 5036.01 | 5036.11 | 19.98 | 100702.86 | 5039.17 2014-01-21 01:45:00 | 5040.59 | 5041.10 | 5038.00 | 5038.01 | 44.56 | 224598.63 | 5040.14 2014-01-21 01:46:00 | 5038.10 | 5042.14 | 5038.10 | 5042.14 | 6.96 | 35049.53 | 5039.47 2014-01-21 01:47:00 | 5037.07 | 5042.37 | 5037.07 | 5042.14 | 12.83 | 64673.06 | 5039.59 2014-01-21 01:48:00 | 5039.90 | 5040.16 | 5039.90 | 5040.01 | 7.28 | 36711.61 | 5040.03 2014-01-21 01:49:00 | 5040.03 | 5041.00 | 5040.00 | 5040.48 | 11.45 | 57709.84 | 5040.16 2014-01-21 01:50:00 | 5041.00 | 5041.10 | 5041.00 | 5041.10 | 0.03 | 151.23 | 5041.03 2014-01-21 01:51:00 | 5042.00 | 5045.00 | 5040.03 | 5041.67 | 17.56 | 88556.11 | 5042.77 2014-01-21 01:52:00 | 5044.46 | 5044.46 | 5041.03 | 5041.03 | 0.61 | 3091.93 | 5043.94 2014-01-21 01:53:00 | 5043.30 | 5045.03 | 5042.00 | 5042.00 | 30.42 | 153424.59 | 5043.05 2014-01-21 01:54:00 | 5043.00 | 5045.19 | 5041.00 | 5041.00 | 28.66 | 144501.57 | 5042.28 2014-01-21 01:55:00 | 5040.57 | 5040.57 | 5040.00 | 5040.55 | 3.88 | 19556.10 | 5040.23 2014-01-21 01:56:00 | 5041.50 | 5042.90 | 5039.86 | 5039.86 | 10.01 | 50449.94 | 5039.95 2014-01-21 01:57:00 | 5042.00 | 5042.00 | 5042.00 | 5042.00 | 0.01 | 50.42 | 5042.00 2014-01-21 01:58:00 | 5041.00 | 5041.00 | 5039.70 | 5039.70 | 1.52 | 7660.81 | 5040.00 2014-01-21 01:59:00 | 5039.24 | 5039.24 | 5037.70 | 5038.00 | 2.01 | 10126.47 | 5038.05 2014-01-21 02:00:00 | 5037.55 | 5040.00 | 5036.03 | 5039.27 | 26.93 | 135697.00 | 5038.69 2014-01-21 02:01:00 | 5036.48 | 5043.00 | 5036.48 | 5043.00 | 58.60 | 295369.86 | 5040.27 2014-01-21 02:02:00 | 5041.20 | 5045.99 | 5041.20 | 5045.99 | 29.34 | 147952.67 | 5043.38 2014-01-21 02:03:00 | 5045.31 | 5045.44 | 5043.03 | 5043.03 | 12.60 | 63571.68 | 5044.57 2014-01-21 02:04:00 | 5043.03 | 5043.03 | 5043.00 | 5043.00 | 0.98 | 4942.15 | 5043.01 2014-01-21 02:05:00 | 5043.00 | 5044.97 | 5043.00 | 5044.97 | 0.45 | 2270.16 | 5044.79 2014-01-21 02:06:00 | 5044.97 | 5044.97 | 5042.96 | 5044.73 | 10.90 | 54957.15 | 5043.79 2014-01-21 02:07:00 | 5042.00 | 5044.66 | 5041.41 | 5044.66 | 4.77 | 24042.41 | 5042.45 2014-01-21 02:08:00 | 5042.03 | 5044.32 | 5042.00 | 5042.73 | 30.60 | 154284.39 | 5042.63 2014-01-21 02:09:00 | 5043.95 | 5043.96 | 5042.00 | 5042.00 | 1.12 | 5649.21 | 5043.93 2014-01-21 02:10:00 | 5043.93 | 5043.93 | 5043.93 | 5043.93 | 0.50 | 2527.01 | 5043.93 2014-01-21 02:11:00 | 5041.10 | 5042.00 | 5040.00 | 5042.00 | 8.63 | 43502.71 | 5040.87 2014-01-21 02:12:00 | 5039.16 | 5045.00 | 5038.16 | 5039.30 | 84.60 | 426404.14 | 5040.30 2014-01-21 02:13:00 | 5039.54 | 5044.99 | 5038.33 | 5039.00 | 30.81 | 155324.78 | 5041.70 2014-01-21 02:14:00 | 5039.00 | 5040.30 | 5038.00 | 5040.30 | 11.00 | 55429.43 | 5039.04 2014-01-21 02:15:00 | 5038.50 | 5039.00 | 5038.50 | 5039.00 | 3.99 | 20105.49 | 5038.97 2014-01-21 02:16:00 | 5039.50 | 5039.50 | 5038.76 | 5038.99 | 2.28 | 11488.78 | 5038.94 2014-01-21 02:17:00 | 5037.76 | 5038.50 | 5036.20 | 5036.30 | 3.70 | 18617.48 | 5037.20 2014-01-21 02:18:00 | 5037.00 | 5039.90 | 5036.67 | 5039.90 | 12.44 | 62653.97 | 5037.71 2014-01-21 02:19:00 | 5039.00 | 5039.50 | 5035.05 | 5035.38 | 36.62 | 184450.46 | 5036.74 2014-01-21 02:20:00 | 5037.05 | 5038.95 | 5035.28 | 5037.09 | 55.61 | 280120.72 | 5037.15 2014-01-21 02:21:00 | 5038.06 | 5038.75 | 5035.71 | 5038.02 | 48.60 | 244815.98 | 5037.16 2014-01-21 02:22:00 | 5038.02 | 5038.99 | 5035.00 | 5035.00 | 8.87 | 44657.93 | 5036.99 2014-01-21 02:23:00 | 5035.00 | 5037.37 | 5035.00 | 5037.00 | 2.20 | 11058.71 | 5035.84 2014-01-21 02:24:00 | 5037.00 | 5037.00 | 5031.60 | 5032.99 | 9.91 | 49896.29 | 5035.96 2014-01-21 02:25:00 | 5031.49 | 5037.40 | 5030.78 | 5037.40 | 12.38 | 62339.00 | 5036.68 2014-01-21 02:26:00 | 5037.40 | 5038.02 | 5036.00 | 5038.00 | 2.67 | 13435.38 | 5037.64 2014-01-21 02:27:00 | 5037.99 | 5037.99 | 5037.50 | 5037.50 | 4.32 | 21752.19 | 5037.56 2014-01-21 02:28:00 | 5037.50 | 5037.50 | 5037.40 | 5037.50 | 17.13 | 86276.74 | 5037.47 2014-01-21 02:29:00 | 5038.00 | 5038.00 | 5037.53 | 5038.00 | 5.38 | 27094.33 | 5037.99 2014-01-21 02:30:00 | 5038.00 | 5039.00 | 5038.00 | 5038.55 | 5.43 | 27332.58 | 5038.26 2014-01-21 02:31:00 | 5038.13 | 5038.90 | 5035.25 | 5038.26 | 38.33 | 193082.05 | 5037.49 2014-01-21 02:32:00 | 5038.00 | 5038.00 | 5038.00 | 5038.00 | 1.00 | 5038.00 | 5038.00 2014-01-21 02:33:00 | 5038.55 | 5038.55 | 5037.00 | 5037.00 | 2.23 | 11242.94 | 5037.16 2014-01-21 02:34:00 | 5038.77 | 5038.80 | 5038.77 | 5038.80 | 1.00 | 5038.78 | 5038.78 2014-01-21 02:35:00 | 5037.00 | 5037.00 | 5037.00 | 5037.00 | 0.79 | 3979.23 | 5037.00 2014-01-21 02:36:00 | 5037.20 | 5038.20 | 5037.20 | 5038.20 | 0.55 | 2770.67 | 5037.58 2014-01-21 02:37:00 | 5037.20 | 5037.44 | 5037.20 | 5037.31 | 3.05 | 15363.66 | 5037.27 2014-01-21 02:38:00 | 5038.20 | 5039.00 | 5038.20 | 5038.97 | 1.91 | 9629.21 | 5038.83 2014-01-21 02:39:00 | 5037.32 | 5037.32 | 5037.32 | 5037.32 | 0.10 | 503.73 | 5037.32 2014-01-21 02:40:00 | 5037.50 | 5038.69 | 5037.36 | 5038.69 | 1.31 | 6599.09 | 5037.48 2014-01-21 02:41:00 | 5037.60 | 5037.60 | 5037.33 | 5037.33 | 6.87 | 34617.42 | 5037.46 2014-01-21 02:42:00 | 5035.50 | 5035.50 | 5035.00 | 5035.00 | 2.55 | 12824.34 | 5035.07 2014-01-21 02:43:00 | 5035.00 | 5036.19 | 5034.97 | 5036.00 | 5.77 | 29052.15 | 5035.03 2014-01-21 02:44:00 | 5035.19 | 5035.19 | 5033.93 | 5033.93 | 3.64 | 18325.05 | 5034.35 2014-01-21 02:45:00 | 5034.04 | 5034.04 | 5027.00 | 5029.97 | 5.35 | 26933.69 | 5030.57 2014-01-21 02:46:00 | 5029.97 | 5030.00 | 5028.99 | 5028.99 | 1.05 | 5271.15 | 5029.72 2014-01-21 02:47:00 | 5028.60 | 5029.05 | 5026.00 | 5026.00 | 9.08 | 45636.75 | 5027.18 2014-01-21 02:48:00 | 5025.34 | 5030.00 | 5025.34 | 5027.94 | 20.47 | 102909.65 | 5027.83 2014-01-21 02:49:00 | 5030.00 | 5030.00 | 5025.11 | 5026.37 | 12.12 | 60902.01 | 5026.99 2014-01-21 02:50:00 | 5025.11 | 5029.17 | 5025.00 | 5028.59 | 27.06 | 136016.98 | 5026.68 2014-01-21 02:51:00 | 5028.00 | 5028.15 | 5025.44 | 5028.10 | 50.00 | 251320.37 | 5026.81 2014-01-21 02:52:00 | 5028.00 | 5028.00 | 5026.00 | 5026.00 | 1.19 | 5981.32 | 5026.32 2014-01-21 02:53:00 | 5025.19 | 5026.08 | 5025.00 | 5025.00 | 7.44 | 37389.86 | 5025.52 2014-01-21 02:54:00 | 5027.00 | 5028.00 | 5025.00 | 5028.00 | 2.09 | 10505.48 | 5026.55 2014-01-21 02:55:00 | 5025.10 | 5025.10 | 5025.10 | 5025.10 | 0.05 | 256.28 | 5025.10 2014-01-21 02:56:00 | 5025.10 | 5028.00 | 5025.00 | 5025.10 | 19.23 | 96650.78 | 5025.52 2014-01-21 02:57:00 | 5027.00 | 5027.00 | 5026.80 | 5027.00 | 4.64 | 23325.20 | 5026.98 2014-01-21 02:58:00 | 5027.00 | 5027.00 | 5027.00 | 5027.00 | 0.05 | 251.35 | 5027.00 2014-01-21 02:59:00 | 5027.00 | 5029.00 | 5027.00 | 5027.03 | 3.75 | 18856.94 | 5028.52 2014-01-21 03:00:00 | 5029.00 | 5029.90 | 5029.00 | 5029.90 | 2.30 | 11552.67 | 5029.46 2014-01-21 03:01:00 | 5030.00 | 5030.00 | 5029.66 | 5029.90 | 2.66 | 13379.63 | 5029.94 2014-01-21 03:02:00 | 5030.00 | 5030.01 | 5029.90 | 5029.90 | 7.57 | 38056.67 | 5029.96 2014-01-21 03:03:00 | 5028.00 | 5029.13 | 5027.04 | 5029.00 | 3.06 | 15370.86 | 5028.08 2014-01-21 03:04:00 | 5027.98 | 5028.50 | 5027.98 | 5028.50 | 1.34 | 6742.78 | 5028.18 2014-01-21 03:05:00 | 5028.46 | 5028.46 | 5028.46 | 5028.46 | 0.10 | 502.85 | 5028.46 2014-01-21 03:06:00 | 5028.00 | 5029.99 | 5028.00 | 5029.99 | 8.46 | 42531.25 | 5029.71 2014-01-21 03:07:00 | 5028.00 | 5029.67 | 5026.09 | 5028.54 | 56.46 | 283884.78 | 5027.80 2014-01-21 03:08:00 | 5028.35 | 5029.87 | 5026.26 | 5027.13 | 39.94 | 200800.15 | 5027.80 2014-01-21 03:09:00 | 5026.90 | 5029.73 | 5026.10 | 5028.01 | 25.29 | 127137.94 | 5027.60 2014-01-21 03:10:00 | . | . | . | . | . | . | . 2014-01-21 03:11:00 | 5028.20 | 5028.20 | 5028.20 | 5028.20 | 0.30 | 1508.46 | 5028.20 2014-01-21 03:12:00 | 5028.20 | 5029.90 | 5026.68 | 5027.33 | 49.90 | 250867.77 | 5027.91 2014-01-21 03:13:00 | 5026.10 | 5029.40 | 5025.12 | 5028.10 | 27.76 | 139587.04 | 5027.63 2014-01-21 03:14:00 | 5026.00 | 5030.00 | 5025.00 | 5026.00 | 17.48 | 87874.54 | 5026.57 2014-01-21 03:15:00 | 5025.65 | 5029.01 | 5025.21 | 5027.35 | 81.23 | 408382.98 | 5027.30 2014-01-21 03:16:00 | 5025.10 | 5029.20 | 5025.00 | 5028.00 | 5.30 | 26637.40 | 5025.92 2014-01-21 03:17:00 | 5029.00 | 5030.00 | 5029.00 | 5030.00 | 6.47 | 32562.43 | 5029.72 2014-01-21 03:18:00 | 5030.01 | 5034.00 | 5030.01 | 5034.00 | 0.90 | 4524.36 | 5032.65 2014-01-21 03:19:00 | 5032.20 | 5032.20 | 5032.03 | 5032.03 | 2.53 | 12736.31 | 5032.12 2014-01-21 03:20:00 | 5030.40 | 5033.83 | 5030.00 | 5031.00 | 86.89 | 437203.88 | 5031.81 2014-01-21 03:21:00 | 5032.85 | 5032.97 | 5030.61 | 5030.81 | 31.57 | 158848.64 | 5031.95 2014-01-21 03:22:00 | 5033.40 | 5050.00 | 5031.09 | 5032.83 | 104.92 | 528654.35 | 5038.50 2014-01-21 03:23:00 | 5035.64 | 5036.92 | 5032.87 | 5033.13 | 33.52 | 168770.89 | 5034.48 2014-01-21 03:24:00 | 5033.13 | 5036.00 | 5033.13 | 5035.00 | 1.69 | 8508.35 | 5034.52 2014-01-21 03:25:00 | . | . | . | . | . | . | . 2014-01-21 03:26:00 | 5033.10 | 5034.97 | 5033.00 | 5034.97 | 4.19 | 21098.91 | 5033.14 2014-01-21 03:27:00 | 5033.17 | 5033.17 | 5033.00 | 5033.00 | 0.71 | 3563.41 | 5033.06 2014-01-21 03:28:00 | 5034.97 | 5035.28 | 5033.17 | 5034.22 | 5.80 | 29174.51 | 5034.43 2014-01-21 03:29:00 | 5035.27 | 5038.00 | 5035.27 | 5038.00 | 6.34 | 31947.07 | 5036.59 2014-01-21 03:30:00 | 5038.00 | 5039.00 | 5033.21 | 5035.75 | 49.95 | 251549.64 | 5036.53 2014-01-21 03:31:00 | 5035.78 | 5038.80 | 5035.46 | 5035.50 | 65.22 | 328510.62 | 5037.12 2014-01-21 03:32:00 | 5037.50 | 5040.00 | 5035.40 | 5036.00 | 24.13 | 121540.79 | 5037.33 2014-01-21 03:33:00 | 5034.00 | 5034.03 | 5034.00 | 5034.00 | 5.41 | 27228.91 | 5034.00 2014-01-21 03:34:00 | 5034.00 | 5038.00 | 5034.00 | 5036.97 | 6.27 | 31569.91 | 5036.68 2014-01-21 03:35:00 | 5037.82 | 5038.00 | 5034.03 | 5038.00 | 37.72 | 189992.75 | 5036.52 2014-01-21 03:36:00 | 5038.60 | 5039.00 | 5034.04 | 5034.13 | 36.18 | 182218.37 | 5036.44 2014-01-21 03:37:00 | 5034.30 | 5034.30 | 5031.00 | 5031.00 | 17.11 | 86157.21 | 5034.02 2014-01-21 03:38:00 | 5032.00 | 5033.50 | 5032.00 | 5033.50 | 1.78 | 8978.00 | 5032.51 2014-01-21 03:39:00 | 5033.50 | 5036.97 | 5031.03 | 5032.10 | 74.50 | 375072.81 | 5034.40 2014-01-21 03:40:00 | 5032.10 | 5032.19 | 5031.00 | 5031.00 | 10.42 | 52447.98 | 5031.46 2014-01-21 03:41:00 | 5031.00 | 5035.20 | 5030.00 | 5030.00 | 20.92 | 105276.41 | 5031.85 2014-01-21 03:42:00 | 5031.00 | 5031.00 | 5031.00 | 5031.00 | 0.10 | 503.10 | 5031.00 2014-01-21 03:43:00 | 5031.00 | 5031.35 | 5030.00 | 5030.00 | 14.26 | 71709.23 | 5030.11 2014-01-21 03:44:00 | 5032.49 | 5033.00 | 5030.00 | 5030.00 | 6.57 | 33064.11 | 5031.82 2014-01-21 03:45:00 | 5032.40 | 5038.40 | 5030.00 | 5030.01 | 17.42 | 87700.29 | 5033.59 2014-01-21 03:46:00 | 5030.00 | 5036.11 | 5026.00 | 5036.11 | 111.32 | 559946.68 | 5030.02 2014-01-21 03:47:00 | 5035.78 | 5037.37 | 5026.00 | 5030.14 | 58.56 | 294612.17 | 5031.03 2014-01-21 03:48:00 | 5031.87 | 5031.87 | 5026.01 | 5028.82 | 49.03 | 246565.70 | 5028.57 2014-01-21 03:49:00 | 5026.00 | 5027.79 | 5023.00 | 5023.00 | 13.39 | 67247.94 | 5024.13 2014-01-21 03:50:00 | 5024.78 | 5025.16 | 5021.11 | 5025.00 | 62.08 | 311811.72 | 5023.14 2014-01-21 03:51:00 | 5025.99 | 5026.00 | 5021.10 | 5023.44 | 52.75 | 264979.04 | 5023.78 2014-01-21 03:52:00 | 5024.90 | 5024.90 | 5021.48 | 5022.48 | 52.40 | 263230.87 | 5023.39 2014-01-21 03:53:00 | 5023.00 | 5023.00 | 5023.00 | 5023.00 | 1.19 | 5967.32 | 5023.00 2014-01-21 03:54:00 | 5025.00 | 5026.00 | 5025.00 | 5025.00 | 3.73 | 18750.10 | 5025.49 2014-01-21 03:55:00 | 5025.60 | 5025.60 | 5023.50 | 5023.50 | 5.52 | 27751.28 | 5024.68 2014-01-21 03:56:00 | 5024.10 | 5024.10 | 5023.50 | 5023.50 | 1.00 | 5043.90 | 5023.80 2014-01-21 03:57:00 | 5023.50 | 5023.50 | 5023.50 | 5023.50 | 0.70 | 3521.47 | 5023.50 2014-01-21 03:58:00 | 5023.50 | 5026.00 | 5022.24 | 5025.72 | 60.14 | 302154.89 | 5024.11 2014-01-21 03:59:00 | 5022.20 | 5022.20 | 5020.00 | 5020.10 | 6.88 | 34547.01 | 5021.37 2014-01-21 04:00:00 | 5021.86 | 5021.86 | 5021.86 | 5021.86 | 0.56 | 2812.24 | 5021.86 2014-01-21 04:01:00 | 5020.00 | 5026.00 | 5019.56 | 5020.00 | 11.92 | 59857.87 | 5021.21 2014-01-21 04:02:00 | 5017.61 | 5021.62 | 5016.44 | 5021.53 | 6.55 | 32859.64 | 5019.80 2014-01-21 04:03:00 | 5016.31 | 5022.11 | 5016.30 | 5019.52 | 6.86 | 34448.00 | 5019.38 2014-01-21 04:04:00 | 5017.82 | 5022.00 | 5012.00 | 5019.64 | 51.00 | 255934.21 | 5018.61 2014-01-21 04:05:00 | 5017.33 | 5019.32 | 5013.00 | 5019.32 | 5.24 | 26307.71 | 5017.68 2014-01-21 04:06:00 | 5013.50 | 5019.00 | 5012.00 | 5013.51 | 12.03 | 60340.63 | 5015.85 2014-01-21 04:07:00 | 5012.00 | 5012.00 | 5011.00 | 5011.00 | 1.43 | 7185.97 | 5011.13 2014-01-21 04:08:00 | 5010.00 | 5013.51 | 5005.00 | 5013.51 | 44.79 | 224356.57 | 5009.30 2014-01-21 04:09:00 | 5013.81 | 5014.79 | 5010.00 | 5010.00 | 39.80 | 199512.57 | 5013.51 2014-01-21 04:10:00 | 5015.73 | 5015.75 | 5011.13 | 5011.50 | 32.10 | 160957.52 | 5013.94 2014-01-21 04:11:00 | 5013.55 | 5015.45 | 5010.00 | 5010.00 | 12.46 | 62446.83 | 5013.39 2014-01-21 04:12:00 | 5010.10 | 5014.41 | 5005.13 | 5005.13 | 14.15 | 70931.77 | 5012.49 2014-01-21 04:13:00 | 5009.50 | 5013.73 | 5005.00 | 5005.00 | 22.36 | 111965.32 | 5007.62 2014-01-21 04:14:00 | 5005.00 | 5011.82 | 5000.00 | 5000.00 | 13.60 | 68040.05 | 5004.78 2014-01-21 04:15:00 | 5003.88 | 5007.67 | 5000.00 | 5003.11 | 45.09 | 225582.70 | 5002.72 2014-01-21 04:16:00 | 5004.97 | 5006.88 | 5000.00 | 5003.66 | 48.59 | 243096.68 | 5003.43 2014-01-21 04:17:00 | 5004.96 | 5012.00 | 5002.03 | 5008.13 | 31.96 | 160049.16 | 5008.58 2014-01-21 04:18:00 | 5009.12 | 5009.12 | 5006.60 | 5008.00 | 11.77 | 58960.51 | 5008.11 2014-01-21 04:19:00 | 5005.24 | 5012.00 | 5004.37 | 5012.00 | 28.84 | 144361.68 | 5006.13 2014-01-21 04:20:00 | 5019.99 | 5020.00 | 5011.10 | 5011.10 | 6.04 | 30281.75 | 5014.36 2014-01-21 04:21:00 | 5014.27 | 5014.27 | 5010.21 | 5012.00 | 8.03 | 40249.71 | 5011.79 2014-01-21 04:22:00 | 5015.00 | 5015.00 | 5010.03 | 5010.03 | 9.11 | 45671.72 | 5011.71 2014-01-21 04:23:00 | 5011.03 | 5012.49 | 5011.03 | 5012.00 | 6.24 | 31254.57 | 5011.96 2014-01-21 04:24:00 | 5013.13 | 5013.57 | 5010.00 | 5010.00 | 14.21 | 71218.18 | 5011.84 2014-01-21 04:25:00 | 5013.39 | 5015.03 | 5010.31 | 5015.00 | 32.15 | 161203.75 | 5013.65 2014-01-21 04:26:00 | 5015.57 | 5016.00 | 5012.03 | 5012.03 | 12.69 | 63593.15 | 5013.26 2014-01-21 04:27:00 | 5012.00 | 5012.22 | 5012.00 | 5012.00 | 11.96 | 59939.42 | 5012.08 2014-01-21 04:28:00 | 5010.00 | 5014.00 | 5010.00 | 5014.00 | 2.53 | 12661.31 | 5012.40 2014-01-21 04:29:00 | 5014.00 | 5018.50 | 5011.93 | 5011.93 | 8.22 | 41218.35 | 5013.79 2014-01-21 04:30:00 | 5012.71 | 5015.00 | 5011.07 | 5015.00 | 15.10 | 75708.86 | 5013.17 2014-01-21 04:31:00 | 5015.03 | 5015.03 | 5011.83 | 5011.83 | 5.94 | 29776.53 | 5014.57 2014-01-21 04:32:00 | 5011.83 | 5013.76 | 5011.04 | 5011.56 | 11.35 | 56887.36 | 5012.10 2014-01-21 04:33:00 | 5012.09 | 5015.00 | 5012.09 | 5012.20 | 4.33 | 21679.80 | 5012.67 2014-01-21 04:34:00 | 5013.00 | 5013.00 | 5011.03 | 5011.03 | 1.12 | 5614.34 | 5012.80 2014-01-21 04:35:00 | 5011.03 | 5011.03 | 5007.03 | 5007.03 | 12.50 | 62597.40 | 5008.59 2014-01-21 04:36:00 | 5007.03 | 5009.00 | 5007.03 | 5007.03 | 2.44 | 12238.17 | 5007.43 2014-01-21 04:37:00 | 5006.00 | 5008.00 | 5006.00 | 5008.00 | 7.67 | 38407.31 | 5007.47 2014-01-21 04:38:00 | 5008.03 | 5010.00 | 5008.03 | 5010.00 | 9.67 | 48437.06 | 5009.52 2014-01-21 04:39:00 | 5014.00 | 5015.00 | 5014.00 | 5015.00 | 2.45 | 12305.08 | 5014.30 2014-01-21 04:40:00 | 5014.24 | 5015.00 | 5014.08 | 5014.50 | 11.28 | 56553.99 | 5014.54 2014-01-21 04:41:00 | 5009.10 | 5014.50 | 5009.10 | 5010.01 | 49.14 | 246241.60 | 5011.23 2014-01-21 04:42:00 | 5010.03 | 5014.22 | 5009.00 | 5010.13 | 48.44 | 242758.96 | 5011.13 2014-01-21 04:43:00 | 5010.10 | 5011.10 | 5010.10 | 5010.10 | 1.40 | 7035.10 | 5010.76 2014-01-21 04:44:00 | 5013.00 | 5013.00 | 5012.97 | 5013.00 | 6.48 | 32484.21 | 5013.00 2014-01-21 04:45:00 | 5013.00 | 5014.99 | 5010.03 | 5010.10 | 2.93 | 14666.94 | 5012.62 2014-01-21 04:46:00 | 5010.50 | 5015.00 | 5010.10 | 5011.10 | 8.49 | 42556.01 | 5011.90 2014-01-21 04:47:00 | 5011.50 | 5013.10 | 5011.10 | 5013.10 | 0.49 | 2471.04 | 5012.26 2014-01-21 04:48:00 | 5011.44 | 5011.44 | 5005.10 | 5011.01 | 8.99 | 45066.75 | 5010.76 2014-01-21 04:49:00 | 5009.37 | 5009.81 | 5005.90 | 5006.10 | 12.23 | 61252.20 | 5007.95 2014-01-21 04:50:00 | 5006.20 | 5012.15 | 5006.20 | 5011.92 | 39.30 | 196880.09 | 5009.80 2014-01-21 04:51:00 | 5007.12 | 5012.00 | 5007.12 | 5012.00 | 17.42 | 87256.11 | 5009.54 2014-01-21 04:52:00 | 5010.30 | 5012.00 | 5010.30 | 5012.00 | 1.99 | 9971.92 | 5011.02 2014-01-21 04:53:00 | 5011.90 | 5012.00 | 5009.00 | 5012.00 | 23.92 | 119814.94 | 5009.20 2014-01-21 04:54:00 | 5012.00 | 5012.00 | 5009.00 | 5011.34 | 13.82 | 69268.26 | 5010.72 2014-01-21 04:55:00 | 5011.34 | 5013.00 | 5011.31 | 5013.00 | 3.97 | 19913.96 | 5012.32 2014-01-21 04:56:00 | 5013.31 | 5020.00 | 5011.63 | 5018.00 | 25.31 | 126977.39 | 5017.28 2014-01-21 04:57:00 | 5012.10 | 5016.00 | 5012.10 | 5013.00 | 2.78 | 13933.63 | 5013.90 2014-01-21 04:58:00 | 5013.00 | 5013.00 | 5013.00 | 5013.00 | 3.60 | 18021.74 | 5013.00 2014-01-21 04:59:00 | 5014.55 | 5015.00 | 5013.00 | 5013.00 | 2.50 | 12520.76 | 5014.32 2014-01-21 05:00:00 | 5014.68 | 5015.00 | 5012.00 | 5015.00 | 2.29 | 11478.23 | 5014.52 2014-01-21 05:01:00 | 5015.76 | 5019.75 | 5013.34 | 5018.55 | 20.35 | 102062.00 | 5016.07 2014-01-21 05:02:00 | 5017.15 | 5019.76 | 5014.75 | 5015.60 | 35.39 | 177537.25 | 5016.31 2014-01-21 05:03:00 | 5015.68 | 5018.87 | 5015.00 | 5016.42 | 39.63 | 198802.57 | 5016.85 2014-01-21 05:04:00 | 5015.50 | 5018.00 | 5015.50 | 5017.97 | 7.69 | 38588.48 | 5017.36 2014-01-21 05:05:00 | 5017.97 | 5018.00 | 5015.00 | 5018.00 | 4.87 | 24431.57 | 5016.75 2014-01-21 05:06:00 | 5018.00 | 5020.00 | 5016.50 | 5018.00 | 8.86 | 44444.39 | 5018.56 2014-01-21 05:07:00 | 5018.73 | 5019.00 | 5016.80 | 5018.67 | 4.70 | 23575.89 | 5018.28 2014-01-21 05:08:00 | 5018.00 | 5018.96 | 5016.10 | 5017.00 | 4.87 | 24416.48 | 5017.77 2014-01-21 05:09:00 | 5018.00 | 5018.13 | 5016.30 | 5016.50 | 2.85 | 14310.99 | 5017.88 2014-01-21 05:10:00 | 5018.00 | 5018.00 | 5016.50 | 5016.90 | 2.43 | 12208.18 | 5017.75 2014-01-21 05:11:00 | 5017.90 | 5018.10 | 5016.50 | 5016.60 | 7.71 | 38662.02 | 5017.78 2014-01-21 05:12:00 | 5016.60 | 5017.76 | 5016.07 | 5017.76 | 4.51 | 22650.62 | 5016.75 2014-01-21 05:13:00 | 5015.80 | 5016.00 | 5015.80 | 5016.00 | 3.98 | 19958.56 | 5015.97 2014-01-21 05:14:00 | 5016.00 | 5016.10 | 5016.00 | 5016.10 | 0.70 | 3521.25 | 5016.03 2014-01-21 05:15:00 | 5017.00 | 5018.33 | 5017.00 | 5017.92 | 13.84 | 69437.95 | 5017.92 2014-01-21 05:16:00 | 5016.96 | 5017.97 | 5016.00 | 5016.69 | 3.46 | 17343.93 | 5017.05 2014-01-21 05:17:00 | 5016.50 | 5016.72 | 5013.63 | 5013.63 | 26.33 | 132053.92 | 5015.15 2014-01-21 05:18:00 | 5013.53 | 5015.00 | 5013.53 | 5015.00 | 1.95 | 9752.81 | 5014.30 2014-01-21 05:19:00 | 5014.50 | 5016.96 | 5014.50 | 5016.96 | 2.29 | 11474.20 | 5014.95 2014-01-21 05:20:00 | 5017.00 | 5018.00 | 5016.97 | 5018.00 | 9.26 | 46456.44 | 5017.44 2014-01-21 05:21:00 | 5017.90 | 5018.02 | 5017.10 | 5018.00 | 6.97 | 34985.12 | 5017.95 2014-01-21 05:22:00 | 5018.00 | 5020.00 | 5017.10 | 5017.10 | 5.22 | 26219.53 | 5019.05 2014-01-21 05:23:00 | 5017.32 | 5017.32 | 5016.50 | 5017.10 | 1.60 | 8027.49 | 5017.18 2014-01-21 05:24:00 | 5018.28 | 5019.50 | 5016.52 | 5017.02 | 20.64 | 103551.67 | 5017.77 2014-01-21 05:25:00 | 5017.02 | 5017.02 | 5017.02 | 5017.02 | 0.49 | 2448.31 | 5017.02 2014-01-21 05:26:00 | 5017.02 | 5019.00 | 5017.02 | 5019.00 | 6.96 | 34937.82 | 5018.36 2014-01-21 05:27:00 | 5019.00 | 5020.00 | 5018.34 | 5018.34 | 11.67 | 58577.97 | 5019.10 2014-01-21 05:28:00 | 5018.34 | 5019.85 | 5017.50 | 5019.85 | 7.80 | 39143.50 | 5018.40 2014-01-21 05:29:00 | 5019.59 | 5020.83 | 5019.59 | 5020.83 | 4.28 | 21491.13 | 5020.12 2014-01-21 05:30:00 | 5020.33 | 5021.26 | 5019.74 | 5020.00 | 10.15 | 50970.15 | 5020.21 2014-01-21 05:31:00 | 5020.00 | 5021.72 | 5020.00 | 5021.72 | 1.19 | 5994.12 | 5020.21 2014-01-21 05:32:00 | 5021.75 | 5024.99 | 5019.97 | 5024.99 | 33.16 | 166481.79 | 5020.11 2014-01-21 05:33:00 | 5024.21 | 5025.00 | 5021.12 | 5022.11 | 39.31 | 197464.16 | 5023.13 2014-01-21 05:34:00 | 5022.11 | 5022.99 | 5020.03 | 5020.03 | 10.50 | 52739.44 | 5021.85 2014-01-21 05:35:00 | 5022.00 | 5022.99 | 5020.10 | 5020.10 | 5.83 | 29278.85 | 5022.10 2014-01-21 05:36:00 | 5022.50 | 5025.00 | 5022.50 | 5025.00 | 3.96 | 19891.40 | 5023.08 2014-01-21 05:37:00 | 5020.61 | 5023.14 | 5020.01 | 5021.46 | 12.89 | 64737.72 | 5021.54 2014-01-21 05:38:00 | 5020.13 | 5022.00 | 5019.00 | 5019.97 | 11.44 | 57427.20 | 5020.30 2014-01-21 05:39:00 | 5020.16 | 5023.78 | 5020.10 | 5020.40 | 37.34 | 187474.77 | 5021.15 2014-01-21 05:40:00 | 5022.40 | 5024.00 | 5020.00 | 5022.70 | 25.62 | 128649.97 | 5021.47 2014-01-21 05:41:00 | 5021.10 | 5024.00 | 5021.00 | 5022.70 | 6.72 | 33739.26 | 5022.97 2014-01-21 05:42:00 | 5022.10 | 5024.00 | 5021.03 | 5024.00 | 3.47 | 17419.68 | 5022.98 2014-01-21 05:43:00 | 5024.00 | 5024.99 | 5022.60 | 5022.60 | 8.20 | 41180.07 | 5023.80 2014-01-21 05:44:00 | 5022.50 | 5022.50 | 5021.03 | 5021.03 | 0.56 | 2837.23 | 5021.64 2014-01-21 05:45:00 | 5021.10 | 5021.10 | 5021.00 | 5021.00 | 2.45 | 12316.53 | 5021.01 2014-01-21 05:46:00 | 5020.70 | 5023.50 | 5020.00 | 5020.00 | 10.82 | 54319.77 | 5022.63 2014-01-21 05:47:00 | 5020.20 | 5022.91 | 5019.87 | 5022.91 | 12.64 | 63482.15 | 5021.53 2014-01-21 05:48:00 | 5022.48 | 5025.00 | 5019.50 | 5025.00 | 16.82 | 84518.08 | 5023.96 2014-01-21 05:49:00 | 5025.00 | 5025.00 | 5021.00 | 5024.00 | 6.92 | 34766.72 | 5024.82 2014-01-21 05:50:00 | 5024.00 | 5024.00 | 5024.00 | 5024.00 | 0.03 | 150.72 | 5024.00 2014-01-21 05:51:00 | 5024.00 | 5024.00 | 5024.00 | 5024.00 | 0.03 | 160.77 | 5024.00 2014-01-21 05:52:00 | 5023.30 | 5023.30 | 5022.66 | 5022.66 | 1.54 | 7735.34 | 5022.95 2014-01-21 05:53:00 | 5022.00 | 5022.00 | 5020.09 | 5020.09 | 2.42 | 12166.45 | 5021.24 2014-01-21 05:54:00 | 5019.40 | 5021.97 | 5018.34 | 5019.90 | 0.57 | 2861.16 | 5019.57 2014-01-21 05:55:00 | 5019.90 | 5019.97 | 5017.02 | 5017.02 | 4.81 | 24154.51 | 5018.60 2014-01-21 05:56:00 | 5017.22 | 5020.00 | 5017.22 | 5020.00 | 2.48 | 12446.45 | 5018.73 2014-01-21 05:57:00 | 5016.30 | 5019.99 | 5012.10 | 5016.74 | 32.38 | 162370.65 | 5015.15 2014-01-21 05:58:00 | 5018.00 | 5018.00 | 5016.99 | 5017.00 | 7.55 | 37885.23 | 5017.25 2014-01-21 05:59:00 | 5017.00 | 5017.00 | 5016.50 | 5016.50 | 0.23 | 1148.88 | 5016.94 2014-01-21 06:00:00 | 5017.00 | 5017.54 | 5014.97 | 5015.00 | 14.68 | 73624.05 | 5015.95 2014-01-21 06:01:00 | 5015.00 | 5017.50 | 5015.00 | 5016.00 | 0.77 | 3862.42 | 5016.13 2014-01-21 06:02:00 | 5016.00 | 5016.97 | 5012.00 | 5016.97 | 6.51 | 32655.24 | 5013.09 2014-01-21 06:03:00 | 5015.28 | 5016.00 | 5013.97 | 5016.00 | 5.28 | 26459.15 | 5015.00 2014-01-21 06:04:00 | 5014.90 | 5015.00 | 5014.00 | 5014.00 | 5.37 | 26921.87 | 5014.32 2014-01-21 06:05:00 | 5014.80 | 5015.00 | 5013.90 | 5014.03 | 2.76 | 13850.29 | 5014.59 2014-01-21 06:06:00 | 5014.00 | 5015.60 | 5010.00 | 5010.00 | 25.96 | 130118.99 | 5011.52 2014-01-21 06:07:00 | 5009.96 | 5011.41 | 5005.89 | 5007.37 | 18.99 | 95097.08 | 5008.01 2014-01-21 06:08:00 | 5010.50 | 5012.62 | 5007.10 | 5011.00 | 54.41 | 272588.24 | 5009.98 2014-01-21 06:09:00 | 5010.90 | 5010.90 | 5005.67 | 5009.90 | 39.98 | 200226.94 | 5008.43 2014-01-21 06:10:00 | 5007.70 | 5009.97 | 5005.15 | 5009.97 | 52.33 | 262053.35 | 5007.80 2014-01-21 06:11:00 | 5008.20 | 5012.10 | 5007.03 | 5012.10 | 9.06 | 45398.08 | 5009.17 2014-01-21 06:12:00 | 5011.29 | 5012.16 | 5011.29 | 5012.00 | 5.23 | 26228.02 | 5012.04 2014-01-21 06:13:00 | 5009.97 | 5012.00 | 5003.50 | 5010.00 | 16.18 | 81024.58 | 5006.77 2014-01-21 06:14:00 | 5005.20 | 5009.86 | 5003.63 | 5007.97 | 32.34 | 161935.11 | 5006.96 2014-01-21 06:15:00 | 5007.86 | 5012.00 | 5005.06 | 5010.97 | 7.59 | 38028.84 | 5009.73 2014-01-21 06:16:00 | 5008.48 | 5009.00 | 5008.00 | 5008.00 | 4.79 | 24012.00 | 5008.76 2014-01-21 06:17:00 | 5008.90 | 5009.00 | 5008.03 | 5008.90 | 16.82 | 84251.15 | 5008.99 2014-01-21 06:18:00 | 5008.90 | 5009.00 | 5008.00 | 5008.00 | 8.62 | 43147.58 | 5008.42 2014-01-21 06:19:00 | 5008.37 | 5009.00 | 5000.00 | 5008.06 | 74.92 | 375050.81 | 5005.75 2014-01-21 06:20:00 | 5008.06 | 5010.97 | 5003.00 | 5010.97 | 25.97 | 130040.15 | 5006.55 2014-01-21 06:21:00 | 5010.97 | 5010.97 | 5010.00 | 5010.03 | 13.07 | 65487.81 | 5010.16 2014-01-21 06:22:00 | 5010.00 | 5013.06 | 5010.00 | 5013.06 | 3.55 | 17799.03 | 5010.99 2014-01-21 06:23:00 | 5012.30 | 5018.00 | 5010.00 | 5013.49 | 60.79 | 304736.82 | 5013.36 2014-01-21 06:24:00 | 5011.42 | 5012.76 | 5010.00 | 5010.00 | 10.27 | 51450.47 | 5011.73 2014-01-21 06:25:00 | 5013.00 | 5013.95 | 5011.00 | 5013.95 | 1.20 | 6003.71 | 5011.44 2014-01-21 06:26:00 | 5013.95 | 5013.95 | 5010.05 | 5010.05 | 5.97 | 29919.91 | 5010.87 2014-01-21 06:27:00 | 5010.89 | 5012.70 | 5010.05 | 5012.07 | 16.08 | 80593.29 | 5011.71 2014-01-21 06:28:00 | 5012.00 | 5012.50 | 5010.06 | 5010.08 | 17.19 | 86134.68 | 5010.16 2014-01-21 06:29:00 | 5010.08 | 5010.08 | 5010.06 | 5010.08 | 11.35 | 56884.44 | 5010.08 2014-01-21 06:30:00 | 5010.08 | 5018.00 | 5010.08 | 5012.13 | 55.73 | 279406.37 | 5013.39 2014-01-21 06:31:00 | 5011.11 | 5017.99 | 5010.08 | 5010.83 | 11.37 | 57006.72 | 5012.02 2014-01-21 06:32:00 | 5014.44 | 5020.00 | 5009.72 | 5011.93 | 85.20 | 427174.04 | 5013.72 2014-01-21 06:33:00 | 5009.45 | 5013.11 | 5008.59 | 5008.93 | 45.97 | 230313.11 | 5010.18 2014-01-21 06:34:00 | 5008.93 | 5008.93 | 5006.03 | 5006.99 | 9.57 | 47908.99 | 5007.21 2014-01-21 06:35:00 | 5007.20 | 5007.20 | 5005.39 | 5006.03 | 7.95 | 39798.12 | 5006.05 2014-01-21 06:36:00 | 5006.00 | 5006.21 | 5006.00 | 5006.21 | 2.26 | 11303.71 | 5006.07 2014-01-21 06:37:00 | 5006.00 | 5011.00 | 5005.46 | 5008.49 | 28.41 | 142268.17 | 5007.33 2014-01-21 06:38:00 | 5009.19 | 5010.71 | 5009.19 | 5010.10 | 3.37 | 16859.29 | 5010.19 2014-01-21 06:39:00 | 5010.10 | 5010.10 | 5005.39 | 5006.41 | 11.47 | 57449.46 | 5007.36 2014-01-21 06:40:00 | 5008.91 | 5009.08 | 5005.00 | 5005.00 | 27.73 | 138862.65 | 5007.13 2014-01-21 06:41:00 | 5004.20 | 5007.00 | 5003.00 | 5005.00 | 11.23 | 56220.99 | 5004.54 2014-01-21 06:42:00 | 5003.17 | 5004.58 | 5003.17 | 5004.58 | 0.45 | 2251.50 | 5003.33 2014-01-21 06:43:00 | 5003.17 | 5004.97 | 5000.00 | 5002.64 | 21.35 | 106819.39 | 5002.31 2014-01-21 06:44:00 | 5001.93 | 5004.13 | 5001.55 | 5004.13 | 38.14 | 190798.88 | 5003.12 2014-01-21 06:45:00 | 5004.97 | 5004.97 | 4999.00 | 4999.00 | 24.66 | 123323.41 | 5001.15 2014-01-21 06:46:00 | 4996.00 | 4999.70 | 4990.01 | 4990.01 | 40.19 | 200836.96 | 4996.81 2014-01-21 06:47:00 | 4990.01 | 4995.41 | 4980.00 | 4990.83 | 87.86 | 437957.62 | 4984.95 2014-01-21 06:48:00 | 4984.93 | 4994.96 | 4980.10 | 4994.87 | 27.29 | 136115.01 | 4987.54 2014-01-21 06:49:00 | 4989.01 | 4993.51 | 4986.00 | 4989.12 | 25.84 | 128916.55 | 4989.22 2014-01-21 06:50:00 | 4988.00 | 4988.00 | 4980.00 | 4980.00 | 6.92 | 34471.16 | 4983.54 2014-01-21 06:51:00 | 4985.99 | 4985.99 | 4975.00 | 4980.37 | 7.96 | 39630.59 | 4978.09 2014-01-21 06:52:00 | 4982.07 | 4985.00 | 4980.00 | 4982.35 | 9.55 | 47607.60 | 4984.05 2014-01-21 06:53:00 | 4985.70 | 4988.70 | 4985.60 | 4988.00 | 3.15 | 15685.72 | 4987.51 2014-01-21 06:54:00 | 4989.96 | 4995.00 | 4989.96 | 4990.37 | 34.23 | 170897.35 | 4992.18 2014-01-21 06:55:00 | 4989.96 | 4992.64 | 4988.04 | 4991.63 | 22.73 | 113396.21 | 4989.93 2014-01-21 06:56:00 | 4988.40 | 4992.31 | 4987.51 | 4989.00 | 14.56 | 72629.16 | 4989.64 2014-01-21 06:57:00 | 4991.53 | 4991.58 | 4988.15 | 4991.58 | 26.37 | 131593.22 | 4990.83 2014-01-21 06:58:00 | 4989.36 | 4992.13 | 4987.85 | 4992.13 | 16.28 | 81218.70 | 4990.09 2014-01-21 06:59:00 | 4992.50 | 4997.65 | 4992.50 | 4997.65 | 6.13 | 30588.38 | 4994.02 2014-01-21 07:00:00 | 4998.00 | 5000.00 | 4988.00 | 5000.00 | 25.94 | 129599.57 | 4995.36 2014-01-21 07:01:00 | 4991.33 | 4997.46 | 4991.33 | 4997.44 | 51.55 | 257441.49 | 4994.11 2014-01-21 07:02:00 | 4995.71 | 4997.29 | 4992.03 | 4997.29 | 7.64 | 38161.24 | 4995.58 2014-01-21 07:03:00 | 4996.00 | 4997.29 | 4992.03 | 4992.67 | 63.00 | 314605.83 | 4993.98 2014-01-21 07:04:00 | 4992.52 | 4997.23 | 4992.03 | 4992.60 | 43.87 | 219156.65 | 4995.14 2014-01-21 07:05:00 | 4993.03 | 4994.60 | 4993.00 | 4994.60 | 3.60 | 17974.94 | 4993.04 2014-01-21 07:06:00 | 4995.79 | 4995.88 | 4992.03 | 4994.27 | 35.97 | 179626.00 | 4994.19 2014-01-21 07:07:00 | 4991.58 | 4993.59 | 4990.00 | 4990.88 | 18.29 | 91318.82 | 4992.01 2014-01-21 07:08:00 | 4993.59 | 4996.00 | 4990.30 | 4990.30 | 64.77 | 323389.01 | 4992.96 2014-01-21 07:09:00 | 4990.62 | 4993.78 | 4988.00 | 4988.91 | 16.55 | 82564.93 | 4989.72 2014-01-21 07:10:00 | 4993.24 | 4993.50 | 4989.66 | 4990.46 | 43.44 | 216779.69 | 4990.67 2014-01-21 07:11:00 | 4991.00 | 4993.78 | 4990.00 | 4991.44 | 6.51 | 32471.37 | 4990.99 2014-01-21 07:12:00 | 4991.12 | 4993.82 | 4991.12 | 4993.82 | 11.19 | 55846.39 | 4992.97 2014-01-21 07:13:00 | 4993.78 | 4995.10 | 4991.76 | 4992.41 | 17.11 | 85423.60 | 4992.32 2014-01-21 07:14:00 | 4994.97 | 4995.10 | 4994.05 | 4995.10 | 11.50 | 57442.83 | 4994.16 2014-01-21 07:15:00 | 4991.48 | 4994.02 | 4991.07 | 4991.07 | 7.63 | 38075.66 | 4992.22 2014-01-21 07:16:00 | 4992.40 | 4996.50 | 4992.40 | 4995.13 | 7.25 | 36223.32 | 4994.25 2014-01-21 07:17:00 | 4993.03 | 4997.99 | 4993.03 | 4994.92 | 4.42 | 22102.35 | 4996.01 2014-01-21 07:18:00 | 4996.78 | 4998.00 | 4995.00 | 4996.78 | 6.63 | 33123.50 | 4996.00 2014-01-21 07:19:00 | 4997.70 | 4997.70 | 4995.00 | 4995.00 | 4.56 | 22789.74 | 4995.56 2014-01-21 07:20:00 | 4995.00 | 4997.71 | 4995.00 | 4997.71 | 0.82 | 4098.09 | 4997.67 2014-01-21 07:21:00 | 4997.90 | 4999.00 | 4997.90 | 4999.00 | 6.55 | 32727.36 | 4998.83 2014-01-21 07:22:00 | 4999.00 | 5001.01 | 4999.00 | 4999.00 | 3.71 | 18524.87 | 4999.96 2014-01-21 07:23:00 | 5001.70 | 5002.40 | 4999.00 | 4999.00 | 25.89 | 129432.25 | 4999.89 2014-01-21 07:24:00 | 4999.00 | 4999.00 | 4998.00 | 4998.00 | 4.54 | 22714.48 | 4998.79 2014-01-21 07:25:00 | 4997.43 | 4997.43 | 4995.00 | 4995.00 | 2.70 | 13502.85 | 4995.50 2014-01-21 07:26:00 | 4995.00 | 4995.00 | 4995.00 | 4995.00 | 1.56 | 7777.22 | 4995.00 2014-01-21 07:27:00 | 4995.99 | 4995.99 | 4995.99 | 4995.99 | 0.04 | 199.84 | 4995.99 2014-01-21 07:28:00 | 4995.99 | 5000.00 | 4995.99 | 5000.00 | 10.75 | 53754.16 | 4999.92 2014-01-21 07:29:00 | 5000.00 | 5000.00 | 5000.00 | 5000.00 | 2.69 | 13460.00 | 5000.00 2014-01-21 07:30:00 | 5000.00 | 5000.00 | 5000.00 | 5000.00 | 25.07 | 125370.00 | 5000.00 2014-01-21 07:31:00 | . | . | . | . | . | . | . 2014-01-21 07:32:00 | 5000.00 | 5000.00 | 5000.00 | 5000.00 | 1.50 | 7500.00 | 5000.00 2014-01-21 07:33:00 | . | . | . | . | . | . | . 2014-01-21 07:34:00 | 5001.00 | 5001.00 | 5000.00 | 5000.00 | 1.60 | 8020.60 | 5000.38 2014-01-21 07:35:00 | . | . | . | . | . | . | . 2014-01-21 07:36:00 | 5002.00 | 5003.33 | 5002.00 | 5002.10 | 4.56 | 22819.76 | 5002.14 2014-01-21 07:37:00 | . | . | . | . | . | . | . 2014-01-21 07:38:00 | . | . | . | . | . | . | . 2014-01-21 07:39:00 | 5002.11 | 5002.11 | 5002.00 | 5002.00 | 1.21 | 6062.45 | 5002.02 2014-01-21 07:40:00 | 5002.73 | 5005.00 | 5002.73 | 5005.00 | 0.60 | 2977.82 | 5004.73 2014-01-21 07:41:00 | . | . | . | . | . | . | . 2014-01-21 07:42:00 | 5004.80 | 5010.03 | 5004.80 | 5010.03 | 5.48 | 27442.58 | 5008.68 2014-01-21 07:43:00 | 5010.12 | 5010.12 | 5010.00 | 5010.00 | 0.40 | 2004.02 | 5010.05 2014-01-21 07:44:00 | 5005.13 | 5020.00 | 5005.02 | 5011.33 | 88.76 | 444863.88 | 5012.10 2014-01-21 07:45:00 | 5012.00 | 5020.00 | 5005.00 | 5016.51 | 61.34 | 307473.28 | 5012.61 2014-01-21 07:46:00 | 5007.82 | 5010.00 | 5007.82 | 5010.00 | 16.01 | 80166.04 | 5008.19 2014-01-21 07:47:00 | 5010.00 | 5013.00 | 5010.00 | 5013.00 | 14.53 | 72778.63 | 5010.58 2014-01-21 07:48:00 | 5015.58 | 5018.70 | 5013.00 | 5013.00 | 29.47 | 147821.91 | 5015.33 2014-01-21 07:49:00 | 5013.70 | 5013.70 | 5008.00 | 5008.19 | 45.81 | 229493.70 | 5010.12 2014-01-21 07:50:00 | 5008.22 | 5013.47 | 5008.12 | 5009.28 | 75.00 | 375753.43 | 5010.11 2014-01-21 07:51:00 | 5013.69 | 5013.69 | 5009.39 | 5011.00 | 58.86 | 295021.67 | 5012.01 2014-01-21 07:52:00 | 5011.54 | 5014.86 | 5010.52 | 5013.32 | 66.57 | 333643.93 | 5012.00 2014-01-21 07:53:00 | 5013.83 | 5014.87 | 5013.83 | 5014.87 | 0.18 | 902.62 | 5014.58 2014-01-21 07:54:00 | 5013.83 | 5014.39 | 5010.01 | 5012.65 | 56.49 | 283136.61 | 5011.89 2014-01-21 07:55:00 | 5011.00 | 5014.86 | 5011.00 | 5014.86 | 8.36 | 41904.20 | 5013.06 2014-01-21 07:56:00 | 5014.86 | 5014.86 | 5010.26 | 5011.22 | 67.46 | 338141.66 | 5012.70 2014-01-21 07:57:00 | 5010.00 | 5012.13 | 5009.21 | 5010.00 | 26.67 | 133633.68 | 5010.64 2014-01-21 07:58:00 | 5009.17 | 5010.00 | 5008.30 | 5010.00 | 7.26 | 36359.07 | 5009.52 2014-01-21 07:59:00 | 5008.30 | 5008.30 | 5008.00 | 5008.00 | 13.46 | 67424.94 | 5008.17 2014-01-21 08:00:00 | 5008.00 | 5008.00 | 5003.20 | 5003.20 | 3.91 | 19553.70 | 5006.07 2014-01-21 08:01:00 | 5004.70 | 5004.70 | 5000.00 | 5001.00 | 3.43 | 17174.90 | 5001.43 2014-01-21 08:02:00 | 5001.00 | 5001.00 | 5001.00 | 5001.00 | 4.87 | 24364.87 | 5001.00 2014-01-21 08:03:00 | 5001.00 | 5001.00 | 5001.00 | 5001.00 | 0.21 | 1040.21 | 5001.00 2014-01-21 08:04:00 | 5000.99 | 5000.99 | 5000.99 | 5000.99 | 0.37 | 1835.36 | 5000.99 2014-01-21 08:05:00 | 5001.00 | 5001.00 | 5001.00 | 5001.00 | 0.19 | 950.19 | 5001.00 2014-01-21 08:06:00 | 5001.00 | 5002.06 | 5001.00 | 5002.06 | 5.25 | 26265.31 | 5001.01 2014-01-21 08:07:00 | 5001.68 | 5001.68 | 5001.38 | 5001.50 | 3.61 | 18030.62 | 5001.56 2014-01-21 08:08:00 | 5001.42 | 5003.16 | 5000.00 | 5003.16 | 6.68 | 33407.09 | 5001.06 2014-01-21 08:09:00 | 5004.65 | 5004.65 | 5004.64 | 5004.64 | 0.04 | 200.19 | 5004.65 2014-01-21 08:10:00 | 5004.64 | 5005.56 | 5004.64 | 5005.56 | 18.39 | 92049.40 | 5005.40 2014-01-21 08:11:00 | 5006.11 | 5008.00 | 5006.11 | 5008.00 | 11.11 | 55613.73 | 5007.99 2014-01-21 08:12:00 | 5008.10 | 5010.00 | 5008.10 | 5010.00 | 7.94 | 39758.72 | 5009.92 2014-01-21 08:13:00 | 5010.00 | 5010.10 | 5010.00 | 5010.10 | 3.28 | 16432.82 | 5010.01 2014-01-21 08:14:00 | 5009.00 | 5009.00 | 5003.27 | 5003.27 | 2.22 | 11119.41 | 5008.74 2014-01-21 08:15:00 | 5003.00 | 5004.62 | 5003.00 | 5004.62 | 1.09 | 5438.53 | 5003.25 2014-01-21 08:16:00 | 5004.77 | 5009.00 | 5004.77 | 5009.00 | 73.85 | 369728.90 | 5006.82 2014-01-21 08:17:00 | 5009.00 | 5011.10 | 5009.00 | 5011.00 | 16.62 | 83283.60 | 5010.14 2014-01-21 08:18:00 | 5011.22 | 5011.22 | 5011.21 | 5011.21 | 1.43 | 7151.00 | 5011.21 2014-01-21 08:19:00 | 5011.00 | 5011.00 | 5010.39 | 5010.40 | 3.95 | 19798.01 | 5010.89 2014-01-21 08:20:00 | 5010.39 | 5010.39 | 5010.00 | 5010.39 | 2.18 | 10912.16 | 5010.17 2014-01-21 08:21:00 | 5010.00 | 5010.39 | 5009.90 | 5010.39 | 1.47 | 7374.87 | 5010.10 2014-01-21 08:22:00 | . | . | . | . | . | . | . 2014-01-21 08:23:00 | 5009.88 | 5009.88 | 5009.88 | 5009.88 | 0.08 | 400.79 | 5009.88 2014-01-21 08:24:00 | 5007.85 | 5007.85 | 5003.00 | 5003.00 | 8.11 | 40564.21 | 5004.84 2014-01-21 08:25:00 | 5007.60 | 5007.84 | 5003.37 | 5004.11 | 61.89 | 309786.26 | 5005.76 2014-01-21 08:26:00 | 5004.20 | 5007.02 | 5004.00 | 5004.23 | 64.28 | 321782.54 | 5005.95 2014-01-21 08:27:00 | 5007.02 | 5007.02 | 5007.01 | 5007.01 | 0.29 | 1452.04 | 5007.02 2014-01-21 08:28:00 | 5007.00 | 5007.00 | 5005.64 | 5006.68 | 2.60 | 13021.62 | 5006.39 2014-01-21 08:29:00 | 5007.00 | 5007.85 | 5006.73 | 5006.73 | 1.73 | 8662.12 | 5007.01 2014-01-21 08:30:00 | 5007.92 | 5010.00 | 5005.31 | 5010.00 | 19.49 | 97573.60 | 5006.60 2014-01-21 08:31:00 | 5009.61 | 5009.92 | 5006.25 | 5009.00 | 24.84 | 124392.99 | 5008.17 2014-01-21 08:32:00 | 5006.19 | 5010.00 | 5006.15 | 5010.00 | 1.96 | 9790.57 | 5007.97 2014-01-21 08:33:00 | 5009.88 | 5010.00 | 5009.03 | 5010.00 | 0.83 | 4158.06 | 5009.71 2014-01-21 08:34:00 | 5010.00 | 5010.23 | 5009.50 | 5010.23 | 13.46 | 67454.53 | 5009.99 2014-01-21 08:35:00 | 5009.50 | 5011.00 | 5009.50 | 5011.00 | 3.39 | 16984.82 | 5010.27 2014-01-21 08:36:00 | 5011.00 | 5012.00 | 5011.00 | 5011.00 | 3.45 | 17278.50 | 5011.17 2014-01-21 08:37:00 | 5009.00 | 5010.92 | 5009.00 | 5009.00 | 3.72 | 18638.00 | 5010.22 2014-01-21 08:38:00 | . | . | . | . | . | . | . 2014-01-21 08:39:00 | 5009.00 | 5009.00 | 5004.00 | 5004.00 | 3.16 | 15817.60 | 5007.15 2014-01-21 08:40:00 | 5005.44 | 5006.61 | 5003.00 | 5005.67 | 61.75 | 309053.16 | 5004.91 2014-01-21 08:41:00 | 5007.00 | 5007.88 | 5003.39 | 5005.88 | 52.39 | 262247.13 | 5005.38 2014-01-21 08:42:00 | 5005.56 | 5007.49 | 5004.79 | 5007.00 | 10.47 | 52424.33 | 5006.14 2014-01-21 08:43:00 | 5004.20 | 5004.20 | 5002.00 | 5003.00 | 2.51 | 12564.19 | 5003.66 2014-01-21 08:44:00 | 5003.00 | 5006.10 | 5003.00 | 5003.00 | 3.30 | 16487.75 | 5003.87 2014-01-21 08:45:00 | 5005.00 | 5006.00 | 5003.00 | 5005.94 | 14.84 | 74241.15 | 5004.12 2014-01-21 08:46:00 | 5004.00 | 5004.00 | 5003.50 | 5003.50 | 1.37 | 6855.30 | 5003.86 2014-01-21 08:47:00 | 5004.00 | 5004.00 | 5000.00 | 5003.97 | 9.98 | 49898.67 | 5002.37 2014-01-21 08:48:00 | 5000.96 | 5003.00 | 4999.15 | 5000.20 | 15.62 | 78126.80 | 5001.72 2014-01-21 08:49:00 | 5000.34 | 5003.00 | 4993.00 | 4995.97 | 11.00 | 54958.91 | 4998.08 2014-01-21 08:50:00 | 4998.74 | 5004.99 | 4993.00 | 4996.13 | 56.82 | 284125.01 | 5000.18 2014-01-21 08:51:00 | 4998.11 | 5000.80 | 4994.86 | 5000.80 | 49.82 | 248921.37 | 4996.31 2014-01-21 08:52:00 | 4999.03 | 4999.03 | 4995.14 | 4996.00 | 7.91 | 39501.22 | 4996.99 2014-01-21 08:53:00 | 4999.03 | 4999.03 | 4990.84 | 4993.00 | 47.34 | 236470.94 | 4995.37 2014-01-21 08:54:00 | 4993.00 | 4997.11 | 4990.00 | 4992.45 | 67.90 | 339026.88 | 4992.81 2014-01-21 08:55:00 | 4992.45 | 4993.00 | 4990.01 | 4990.01 | 9.24 | 46123.54 | 4991.73 2014-01-21 08:56:00 | 4990.01 | 4990.02 | 4988.20 | 4989.80 | 15.52 | 77424.08 | 4989.95 2014-01-21 08:57:00 | 4988.20 | 4988.20 | 4988.00 | 4988.20 | 5.90 | 29439.54 | 4988.06 2014-01-21 08:58:00 | 4988.20 | 4991.36 | 4988.00 | 4988.20 | 67.98 | 339100.77 | 4988.32 2014-01-21 08:59:00 | 4989.89 | 4989.89 | 4987.73 | 4988.00 | 13.67 | 68182.45 | 4988.84 2014-01-21 09:00:00 | 4987.60 | 4987.97 | 4980.00 | 4983.00 | 22.45 | 111875.31 | 4983.53 2014-01-21 09:01:00 | 4983.00 | 4988.00 | 4983.00 | 4985.00 | 10.52 | 52443.72 | 4987.04 2014-01-21 09:02:00 | 4985.73 | 4986.43 | 4985.00 | 4985.00 | 1.60 | 7957.22 | 4985.73 2014-01-21 09:03:00 | 4985.73 | 4988.00 | 4985.73 | 4985.73 | 4.01 | 20005.84 | 4986.50 2014-01-21 09:04:00 | 4987.97 | 4988.00 | 4985.74 | 4988.00 | 22.31 | 111283.82 | 4987.85 2014-01-21 09:05:00 | 4988.03 | 4991.20 | 4988.03 | 4991.20 | 4.10 | 20442.35 | 4989.59 2014-01-21 09:06:00 | 4991.20 | 4992.00 | 4990.12 | 4990.37 | 6.37 | 31816.17 | 4991.55 2014-01-21 09:07:00 | 4991.54 | 4991.68 | 4988.00 | 4988.00 | 11.20 | 55907.92 | 4990.00 2014-01-21 09:08:00 | 4988.10 | 4988.10 | 4987.97 | 4988.00 | 5.82 | 29010.21 | 4988.00 2014-01-21 09:09:00 | 4988.10 | 4991.10 | 4988.10 | 4991.10 | 1.26 | 6310.40 | 4988.46 2014-01-21 09:10:00 | 4988.21 | 4988.21 | 4987.40 | 4988.00 | 15.78 | 78710.78 | 4988.01 2014-01-21 09:11:00 | 4988.00 | 4988.00 | 4985.13 | 4988.00 | 2.61 | 13033.49 | 4987.94 2014-01-21 09:12:00 | 4985.13 | 4988.00 | 4984.00 | 4985.00 | 7.28 | 36271.21 | 4985.05 2014-01-21 09:13:00 | 4983.00 | 4985.00 | 4980.03 | 4980.03 | 5.11 | 25454.86 | 4983.33 2014-01-21 09:14:00 | 4982.50 | 4982.99 | 4980.00 | 4980.02 | 5.49 | 27359.20 | 4981.65 2014-01-21 09:15:00 | 4980.02 | 4983.00 | 4980.00 | 4981.00 | 8.60 | 42851.38 | 4980.40 2014-01-21 09:16:00 | 4981.00 | 4990.01 | 4979.83 | 4983.00 | 34.14 | 170223.27 | 4985.45 2014-01-21 09:17:00 | 4988.99 | 4989.00 | 4988.05 | 4989.00 | 3.03 | 15116.66 | 4989.00 2014-01-21 09:18:00 | 4990.00 | 4990.70 | 4984.10 | 4987.00 | 55.55 | 276986.82 | 4986.44 2014-01-21 09:19:00 | 4984.02 | 4984.02 | 4982.05 | 4982.88 | 2.21 | 11002.60 | 4983.06 2014-01-21 09:20:00 | 4982.88 | 4986.35 | 4981.95 | 4984.62 | 33.47 | 166807.27 | 4983.78 2014-01-21 09:21:00 | 4983.44 | 4984.78 | 4981.66 | 4982.08 | 85.76 | 427412.41 | 4983.65 2014-01-21 09:22:00 | 4984.90 | 4985.00 | 4984.90 | 4985.00 | 2.79 | 13908.07 | 4984.97 2014-01-21 09:23:00 | 4985.00 | 4986.65 | 4985.00 | 4985.00 | 14.48 | 72201.61 | 4985.27 2014-01-21 09:24:00 | 4985.60 | 4987.36 | 4983.00 | 4983.00 | 46.40 | 231351.83 | 4986.14 2014-01-21 09:25:00 | 4981.65 | 4982.25 | 4980.00 | 4980.00 | 4.36 | 21730.56 | 4980.65 2014-01-21 09:26:00 | 4980.00 | 4980.00 | 4979.99 | 4979.99 | 4.91 | 24451.79 | 4980.00 2014-01-21 09:27:00 | 4979.83 | 4979.83 | 4974.20 | 4974.20 | 7.95 | 39566.82 | 4975.71 2014-01-21 09:28:00 | 4974.18 | 4979.80 | 4973.55 | 4976.12 | 11.35 | 56458.92 | 4976.11 2014-01-21 09:29:00 | 4975.85 | 4978.00 | 4972.01 | 4977.25 | 37.48 | 186491.62 | 4975.37 2014-01-21 09:30:00 | 4977.65 | 4977.65 | 4969.97 | 4974.63 | 37.60 | 187021.90 | 4973.99 2014-01-21 09:31:00 | 4978.36 | 4979.37 | 4970.00 | 4970.00 | 58.88 | 292748.81 | 4972.13 2014-01-21 09:32:00 | 4969.16 | 4970.49 | 4951.00 | 4961.43 | 59.93 | 297384.33 | 4962.03 2014-01-21 09:33:00 | 4961.45 | 4970.49 | 4949.97 | 4951.90 | 122.17 | 605588.17 | 4957.01 2014-01-21 09:34:00 | 4951.90 | 4958.20 | 4951.00 | 4958.20 | 15.91 | 78826.76 | 4954.23 2014-01-21 09:35:00 | 4958.20 | 4965.49 | 4958.20 | 4962.00 | 9.86 | 48926.29 | 4960.59 2014-01-21 09:36:00 | 4962.62 | 4965.60 | 4962.00 | 4965.00 | 26.16 | 129874.89 | 4964.07 2014-01-21 09:37:00 | 4963.86 | 4966.12 | 4962.15 | 4966.12 | 25.15 | 124824.75 | 4963.41 2014-01-21 09:38:00 | 4966.26 | 4968.00 | 4965.97 | 4966.99 | 4.63 | 23000.88 | 4966.72 2014-01-21 09:39:00 | 4966.19 | 4967.77 | 4962.00 | 4962.00 | 13.10 | 65032.37 | 4964.30 2014-01-21 09:40:00 | 4962.00 | 4968.00 | 4961.97 | 4965.35 | 86.70 | 430501.19 | 4965.24 2014-01-21 09:41:00 | 4963.12 | 4963.12 | 4963.00 | 4963.00 | 4.96 | 24606.66 | 4963.02 2014-01-21 09:42:00 | 4963.00 | 4968.00 | 4963.00 | 4968.00 | 7.06 | 35021.76 | 4964.10 2014-01-21 09:43:00 | 4965.00 | 4969.00 | 4965.00 | 4966.76 | 37.87 | 188075.87 | 4966.36 2014-01-21 09:44:00 | 4967.03 | 4968.66 | 4967.00 | 4968.66 | 1.58 | 7848.71 | 4967.54 2014-01-21 09:45:00 | 4969.99 | 4971.50 | 4967.00 | 4971.50 | 20.48 | 101729.81 | 4968.25 2014-01-21 09:46:00 | 4969.03 | 4971.09 | 4964.00 | 4964.00 | 19.56 | 97207.79 | 4969.72 2014-01-21 09:47:00 | 4963.80 | 4969.43 | 4963.70 | 4964.60 | 39.20 | 194721.92 | 4966.89 2014-01-21 09:48:00 | 4968.00 | 4968.18 | 4964.55 | 4968.00 | 40.77 | 202508.55 | 4966.98 2014-01-21 09:49:00 | 4968.00 | 4968.00 | 4965.01 | 4967.37 | 3.06 | 15213.99 | 4967.02 2014-01-21 09:50:00 | 4967.97 | 4968.00 | 4967.00 | 4968.00 | 5.22 | 25931.26 | 4967.67 2014-01-21 09:51:00 | 4968.00 | 4969.00 | 4968.00 | 4969.00 | 1.51 | 7507.65 | 4968.66 2014-01-21 09:52:00 | 4968.85 | 4969.00 | 4968.85 | 4969.00 | 1.96 | 9759.11 | 4969.00 2014-01-21 09:53:00 | 4969.00 | 4969.00 | 4967.00 | 4967.00 | 5.84 | 28997.85 | 4967.09 2014-01-21 09:54:00 | 4967.40 | 4969.00 | 4967.00 | 4967.00 | 10.11 | 50217.12 | 4967.07 2014-01-21 09:55:00 | 4968.00 | 4968.00 | 4963.00 | 4963.00 | 21.13 | 104902.70 | 4964.87 2014-01-21 09:56:00 | 4963.01 | 4966.97 | 4961.81 | 4962.04 | 16.27 | 80772.84 | 4963.92 2014-01-21 09:57:00 | 4964.46 | 4965.49 | 4963.99 | 4965.49 | 2.13 | 10554.12 | 4964.31 2014-01-21 09:58:00 | 4965.00 | 4968.00 | 4965.00 | 4968.00 | 2.42 | 12002.60 | 4965.91 2014-01-21 09:59:00 | 4968.00 | 4970.26 | 4968.00 | 4970.00 | 4.04 | 20093.73 | 4968.78 2014-01-21 10:00:00 | 4971.33 | 4972.00 | 4969.29 | 4970.30 | 4.72 | 23447.01 | 4970.75 2014-01-21 10:01:00 | 4968.22 | 4969.01 | 4968.22 | 4969.01 | 3.40 | 16879.35 | 4968.90 2014-01-21 10:02:00 | 4969.01 | 4972.00 | 4961.14 | 4961.14 | 27.76 | 137980.12 | 4969.93 2014-01-21 10:03:00 | 4968.86 | 4968.86 | 4962.00 | 4966.10 | 26.71 | 132579.25 | 4964.59 2014-01-21 10:04:00 | 4964.00 | 4964.00 | 4962.00 | 4962.00 | 6.32 | 31368.96 | 4963.44 2014-01-21 10:05:00 | 4962.00 | 4963.96 | 4961.97 | 4963.96 | 7.18 | 35639.45 | 4962.33 2014-01-21 10:06:00 | 4964.48 | 4966.06 | 4962.21 | 4965.99 | 39.94 | 198290.28 | 4964.21 2014-01-21 10:07:00 | 4964.40 | 4964.97 | 4961.15 | 4962.97 | 7.15 | 35469.82 | 4962.90 2014-01-21 10:08:00 | 4962.97 | 4962.97 | 4961.14 | 4961.18 | 16.37 | 81202.01 | 4961.63 2014-01-21 10:09:00 | 4961.14 | 4961.14 | 4958.40 | 4960.61 | 5.55 | 27540.41 | 4960.45 2014-01-21 10:10:00 | 4960.00 | 4962.49 | 4958.53 | 4959.00 | 25.16 | 124827.15 | 4961.14 2014-01-21 10:11:00 | 4961.16 | 4961.84 | 4955.00 | 4958.37 | 43.27 | 214652.26 | 4960.65 2014-01-21 10:12:00 | 4955.01 | 4958.23 | 4955.01 | 4958.06 | 24.29 | 120392.74 | 4956.27 2014-01-21 10:13:00 | 4955.03 | 4955.03 | 4952.00 | 4952.00 | 9.51 | 47092.54 | 4952.94 2014-01-21 10:14:00 | 4951.99 | 4955.03 | 4950.00 | 4954.00 | 14.52 | 71902.28 | 4951.27 2014-01-21 10:15:00 | 4954.00 | 4959.61 | 4951.00 | 4959.61 | 6.71 | 33247.84 | 4956.45 2014-01-21 10:16:00 | 4958.40 | 4958.40 | 4956.12 | 4958.00 | 10.02 | 49681.28 | 4958.21 2014-01-21 10:17:00 | 4959.73 | 4962.10 | 4959.73 | 4959.73 | 3.56 | 17656.69 | 4959.74 2014-01-21 10:18:00 | . | . | . | . | . | . | . 2014-01-21 10:19:00 | 4960.00 | 4962.00 | 4959.00 | 4959.00 | 5.05 | 25049.90 | 4960.38 2014-01-21 10:20:00 | 4960.00 | 4964.47 | 4960.00 | 4962.26 | 8.48 | 42086.32 | 4960.67 2014-01-21 10:21:00 | 4962.26 | 4964.15 | 4960.00 | 4960.00 | 26.28 | 130402.30 | 4961.85 2014-01-21 10:22:00 | 4961.00 | 4962.00 | 4959.96 | 4962.00 | 10.42 | 51684.60 | 4960.13 2014-01-21 10:23:00 | 4962.00 | 4963.00 | 4960.10 | 4963.00 | 6.74 | 33438.03 | 4962.61 2014-01-21 10:24:00 | 4963.00 | 4964.00 | 4963.00 | 4963.00 | 8.09 | 40173.60 | 4963.38 2014-01-21 10:25:00 | 4963.00 | 4963.00 | 4960.13 | 4960.13 | 0.97 | 4813.82 | 4962.70 2014-01-21 10:26:00 | 4960.10 | 4960.10 | 4960.00 | 4960.00 | 3.51 | 17419.61 | 4960.03 2014-01-21 10:27:00 | 4960.00 | 4960.28 | 4958.97 | 4959.00 | 6.56 | 32534.40 | 4959.51 2014-01-21 10:28:00 | 4959.00 | 4960.28 | 4959.00 | 4960.28 | 11.68 | 57921.25 | 4959.01 2014-01-21 10:29:00 | 4960.28 | 4961.95 | 4960.28 | 4961.32 | 4.37 | 21662.54 | 4961.64 2014-01-21 10:30:00 | 4960.28 | 4962.00 | 4960.28 | 4960.28 | 13.34 | 66179.59 | 4960.99 2014-01-21 10:31:00 | 4959.01 | 4959.01 | 4959.00 | 4959.00 | 4.00 | 19836.00 | 4959.00 2014-01-21 10:32:00 | 4959.96 | 4960.00 | 4959.96 | 4960.00 | 2.55 | 12647.93 | 4959.97 2014-01-21 10:33:00 | 4959.00 | 4959.40 | 4959.00 | 4959.01 | 0.98 | 4859.94 | 4959.12 2014-01-21 10:34:00 | 4959.00 | 4960.03 | 4957.99 | 4960.03 | 6.30 | 31267.13 | 4959.89 2014-01-21 10:35:00 | 4960.17 | 4962.00 | 4955.00 | 4962.00 | 39.12 | 194032.59 | 4959.55 2014-01-21 10:36:00 | 4962.00 | 4963.50 | 4962.00 | 4963.50 | 6.63 | 32878.40 | 4962.03 2014-01-21 10:37:00 | 4963.63 | 4964.74 | 4956.00 | 4956.00 | 18.84 | 93476.62 | 4960.81 2014-01-21 10:38:00 | 4955.97 | 4963.00 | 4955.97 | 4963.00 | 12.05 | 59754.94 | 4958.50 2014-01-21 10:39:00 | 4958.33 | 4963.00 | 4958.33 | 4963.00 | 9.40 | 46632.51 | 4958.79 2014-01-21 10:40:00 | 4963.01 | 4963.01 | 4963.00 | 4963.00 | 0.45 | 2248.24 | 4963.01 2014-01-21 10:41:00 | 4962.00 | 4962.00 | 4962.00 | 4962.00 | 1.50 | 7443.00 | 4962.00 2014-01-21 10:42:00 | 4959.03 | 4959.03 | 4958.51 | 4958.90 | 1.59 | 7884.50 | 4958.80 2014-01-21 10:43:00 | 4957.95 | 4957.95 | 4957.95 | 4957.95 | 0.57 | 2826.03 | 4957.95 2014-01-21 10:44:00 | 4957.93 | 4963.00 | 4957.93 | 4959.85 | 59.20 | 293628.85 | 4960.37 2014-01-21 10:45:00 | 4959.08 | 4963.00 | 4959.08 | 4963.00 | 15.91 | 78925.67 | 4960.45 2014-01-21 10:46:00 | 4961.07 | 4961.07 | 4960.52 | 4960.52 | 1.93 | 9559.40 | 4960.77 2014-01-21 10:47:00 | 4961.15 | 4962.30 | 4959.09 | 4962.30 | 41.61 | 206390.12 | 4960.47 2014-01-21 10:48:00 | 4958.96 | 4962.86 | 4958.96 | 4962.86 | 18.87 | 93579.62 | 4959.70 2014-01-21 10:49:00 | 4963.00 | 4965.00 | 4961.52 | 4965.00 | 3.72 | 18472.33 | 4963.01 2014-01-21 10:50:00 | 4965.00 | 4965.00 | 4964.70 | 4964.70 | 5.68 | 28201.13 | 4964.99 2014-01-21 10:51:00 | 4965.10 | 4966.03 | 4965.00 | 4966.03 | 3.30 | 16384.74 | 4965.07 2014-01-21 10:52:00 | 4966.21 | 4970.76 | 4966.21 | 4970.42 | 12.92 | 64209.38 | 4969.38 2014-01-21 10:53:00 | 4970.00 | 4973.88 | 4968.33 | 4973.88 | 10.43 | 51840.63 | 4970.34 2014-01-21 10:54:00 | 4974.69 | 4974.76 | 4972.70 | 4972.70 | 3.16 | 15707.65 | 4973.92 2014-01-21 10:55:00 | 4972.52 | 4973.72 | 4972.11 | 4972.97 | 4.32 | 21488.02 | 4972.93 2014-01-21 10:56:00 | 4972.90 | 4972.97 | 4972.90 | 4972.97 | 0.63 | 3108.07 | 4972.91 2014-01-21 10:57:00 | 4973.00 | 4974.81 | 4972.00 | 4972.00 | 33.70 | 167591.48 | 4972.89 2014-01-21 10:58:00 | 4971.97 | 4974.00 | 4971.97 | 4973.98 | 5.89 | 29296.59 | 4972.27 2014-01-21 10:59:00 | 4974.00 | 4977.90 | 4974.00 | 4977.90 | 4.68 | 23262.82 | 4974.94 2014-01-21 11:00:00 | 4978.00 | 4981.32 | 4978.00 | 4979.00 | 12.31 | 61268.18 | 4979.13 2014-01-21 11:01:00 | 4978.71 | 4982.26 | 4978.01 | 4982.26 | 13.50 | 67238.82 | 4979.55 2014-01-21 11:02:00 | 4982.85 | 4984.72 | 4980.56 | 4984.72 | 6.68 | 33307.12 | 4983.11 2014-01-21 11:03:00 | 4984.92 | 4985.00 | 4982.76 | 4985.00 | 11.62 | 57922.11 | 4984.26 2014-01-21 11:04:00 | 4984.00 | 4989.00 | 4984.00 | 4985.00 | 7.16 | 35710.68 | 4985.44 2014-01-21 11:05:00 | 4984.99 | 4985.10 | 4981.00 | 4982.40 | 4.79 | 23862.08 | 4982.69 2014-01-21 11:06:00 | 4982.40 | 4982.40 | 4979.97 | 4980.00 | 2.84 | 14124.47 | 4980.42 2014-01-21 11:07:00 | 4979.20 | 4979.20 | 4978.55 | 4979.00 | 5.10 | 25402.81 | 4978.99 2014-01-21 11:08:00 | 4980.00 | 4980.80 | 4979.99 | 4980.80 | 3.45 | 17188.01 | 4980.59 2014-01-21 11:09:00 | 4981.00 | 4985.10 | 4981.00 | 4985.10 | 4.35 | 21690.99 | 4984.14 2014-01-21 11:10:00 | 4986.52 | 4989.00 | 4985.66 | 4985.67 | 19.21 | 95807.15 | 4986.58 2014-01-21 11:11:00 | 4988.00 | 4990.00 | 4986.00 | 4986.22 | 20.60 | 102761.21 | 4987.92 2014-01-21 11:12:00 | 4986.22 | 4988.03 | 4986.22 | 4988.00 | 10.89 | 54301.74 | 4987.76 2014-01-21 11:13:00 | 4988.03 | 4990.00 | 4988.03 | 4990.00 | 3.86 | 19233.12 | 4989.14 2014-01-21 11:14:00 | 4991.00 | 4995.34 | 4990.53 | 4995.34 | 9.03 | 45117.53 | 4994.19 2014-01-21 11:15:00 | 4997.00 | 4997.00 | 4992.75 | 4995.00 | 5.45 | 27231.31 | 4994.74 2014-01-21 11:16:00 | 4995.97 | 4995.97 | 4992.75 | 4992.75 | 5.68 | 28370.99 | 4994.89 2014-01-21 11:17:00 | 4993.03 | 4993.03 | 4993.03 | 4993.03 | 0.09 | 439.39 | 4993.03 2014-01-21 11:18:00 | 4993.03 | 4998.00 | 4987.91 | 4987.91 | 15.34 | 76582.79 | 4991.71 2014-01-21 11:19:00 | 4987.85 | 4992.00 | 4987.00 | 4992.00 | 10.27 | 51224.33 | 4989.22 2014-01-21 11:20:00 | 4989.00 | 4993.00 | 4987.09 | 4987.12 | 14.54 | 72543.75 | 4988.91 2014-01-21 11:21:00 | 4987.12 | 4994.57 | 4987.12 | 4987.12 | 29.61 | 147798.83 | 4991.69 2014-01-21 11:22:00 | 4987.12 | 4988.00 | 4985.00 | 4985.00 | 10.43 | 52003.57 | 4986.92 2014-01-21 11:23:00 | 4984.80 | 4984.80 | 4982.75 | 4984.80 | 2.58 | 12872.47 | 4983.54 2014-01-21 11:24:00 | 4984.00 | 4985.13 | 4983.00 | 4983.00 | 15.99 | 79704.76 | 4984.35 2014-01-21 11:25:00 | 4982.75 | 4982.75 | 4980.00 | 4980.00 | 9.85 | 49029.97 | 4980.19 2014-01-21 11:26:00 | 4981.40 | 4981.40 | 4978.00 | 4978.00 | 1.52 | 7548.43 | 4979.18 2014-01-21 11:27:00 | 4978.00 | 4980.00 | 4973.00 | 4973.40 | 16.33 | 81264.43 | 4975.17 2014-01-21 11:28:00 | 4976.00 | 4979.33 | 4974.64 | 4979.33 | 28.33 | 140988.72 | 4975.96 2014-01-21 11:29:00 | 4982.00 | 4982.00 | 4981.10 | 4981.10 | 2.14 | 10665.38 | 4981.50 2014-01-21 11:30:00 | 4981.10 | 4985.97 | 4981.10 | 4985.97 | 9.00 | 44856.13 | 4981.80 2014-01-21 11:31:00 | 4985.10 | 4986.00 | 4982.66 | 4986.00 | 9.90 | 49325.46 | 4984.38 2014-01-21 11:32:00 | 4986.00 | 4986.00 | 4984.03 | 4984.03 | 3.55 | 17672.40 | 4985.16 2014-01-21 11:33:00 | 4984.00 | 4984.00 | 4981.50 | 4983.99 | 4.27 | 21275.62 | 4983.75 2014-01-21 11:34:00 | 4984.00 | 4985.00 | 4983.10 | 4984.90 | 5.54 | 27635.89 | 4984.83 2014-01-21 11:35:00 | 4984.90 | 4984.90 | 4984.90 | 4984.90 | 0.14 | 717.83 | 4984.90 2014-01-21 11:36:00 | 4985.00 | 4985.00 | 4984.90 | 4984.90 | 8.08 | 40298.13 | 4984.92 2014-01-21 11:37:00 | 4984.90 | 4989.00 | 4983.00 | 4984.37 | 37.16 | 185244.23 | 4985.58 2014-01-21 11:38:00 | 4987.00 | 4987.16 | 4986.56 | 4986.56 | 1.64 | 8173.64 | 4986.97 2014-01-21 11:39:00 | 4987.00 | 4987.00 | 4985.05 | 4985.05 | 0.35 | 1745.16 | 4986.17 2014-01-21 11:40:00 | 4983.54 | 4983.54 | 4982.97 | 4982.97 | 1.10 | 5481.38 | 4983.08 2014-01-21 11:41:00 | 4982.97 | 4982.97 | 4980.00 | 4980.00 | 13.83 | 68862.88 | 4980.32 2014-01-21 11:42:00 | 4980.00 | 4983.50 | 4980.00 | 4983.50 | 6.42 | 31959.47 | 4980.44 2014-01-21 11:43:00 | 4985.00 | 4985.00 | 4983.31 | 4983.31 | 1.14 | 5672.03 | 4984.21 2014-01-21 11:44:00 | 4982.50 | 4984.00 | 4982.50 | 4984.00 | 2.68 | 13356.58 | 4983.80 2014-01-21 11:45:00 | . | . | . | . | . | . | . 2014-01-21 11:46:00 | 4984.00 | 4984.00 | 4981.97 | 4984.00 | 1.52 | 7590.03 | 4983.60 2014-01-21 11:47:00 | 4984.00 | 4984.00 | 4984.00 | 4984.00 | 1.15 | 5746.55 | 4984.00 2014-01-21 11:48:00 | 4982.00 | 4982.00 | 4980.00 | 4980.00 | 2.74 | 13667.96 | 4981.03 2014-01-21 11:49:00 | 4980.00 | 4982.00 | 4980.00 | 4980.00 | 8.00 | 39821.88 | 4980.23 2014-01-21 11:50:00 | 4983.97 | 4983.97 | 4983.97 | 4983.97 | 0.40 | 1993.59 | 4983.97 2014-01-21 11:51:00 | . | . | . | . | . | . | . 2014-01-21 11:52:00 | . | . | . | . | . | . | . 2014-01-21 11:53:00 | 4982.50 | 4984.00 | 4980.09 | 4984.00 | 23.66 | 117844.95 | 4981.82 2014-01-21 11:54:00 | 4984.50 | 4984.50 | 4980.00 | 4982.00 | 3.14 | 15642.43 | 4981.66 2014-01-21 11:55:00 | 4984.12 | 4984.40 | 4981.29 | 4981.29 | 39.15 | 195038.46 | 4982.33 2014-01-21 11:56:00 | 4983.27 | 4983.27 | 4983.27 | 4983.27 | 0.01 | 49.83 | 4983.27 2014-01-21 11:57:00 | 4984.00 | 4985.00 | 4982.05 | 4984.55 | 32.99 | 164439.83 | 4983.78 2014-01-21 11:58:00 | 4983.30 | 4984.00 | 4982.15 | 4984.00 | 3.28 | 16345.01 | 4983.23 2014-01-21 11:59:00 | 4984.31 | 4984.90 | 4982.75 | 4984.90 | 1.02 | 5104.18 | 4984.55 2014-01-21 12:00:00 | 4984.90 | 4988.44 | 4984.90 | 4988.44 | 1.42 | 7094.91 | 4985.88 2014-01-21 12:01:00 | 4987.00 | 4990.00 | 4987.00 | 4990.00 | 7.50 | 37403.83 | 4988.51 2014-01-21 12:02:00 | 4988.85 | 4989.16 | 4984.93 | 4984.93 | 67.19 | 335050.89 | 4986.69 2014-01-21 12:03:00 | 4988.00 | 4990.00 | 4984.90 | 4984.90 | 43.27 | 215802.61 | 4987.93 2014-01-21 12:04:00 | 4987.34 | 4993.80 | 4986.00 | 4990.00 | 34.16 | 170493.20 | 4990.87 2014-01-21 12:05:00 | 4987.79 | 4987.80 | 4987.79 | 4987.80 | 0.10 | 483.82 | 4987.80 2014-01-21 12:06:00 | 4988.03 | 4990.00 | 4988.03 | 4990.00 | 1.28 | 6385.98 | 4989.05 2014-01-21 12:07:00 | 4989.97 | 4994.00 | 4989.97 | 4993.92 | 23.76 | 118617.48 | 4992.74 2014-01-21 12:08:00 | 4993.99 | 4994.00 | 4992.20 | 4993.99 | 3.09 | 15414.93 | 4993.50 2014-01-21 12:09:00 | 4993.99 | 4993.99 | 4990.00 | 4991.10 | 4.82 | 24067.80 | 4991.25 2014-01-21 12:10:00 | 4992.10 | 4994.96 | 4991.30 | 4994.96 | 7.21 | 36019.89 | 4993.05 2014-01-21 12:11:00 | 4992.00 | 4994.99 | 4991.20 | 4994.98 | 6.75 | 33695.07 | 4994.08 2014-01-21 12:12:00 | 4994.00 | 4994.98 | 4994.00 | 4994.98 | 1.64 | 8205.34 | 4994.12 2014-01-21 12:13:00 | 4994.00 | 4996.15 | 4994.00 | 4994.79 | 7.06 | 35248.35 | 4994.81 2014-01-21 12:14:00 | 4995.97 | 4998.11 | 4994.96 | 4998.11 | 6.00 | 29961.25 | 4996.87 2014-01-21 12:15:00 | 4995.39 | 4998.11 | 4990.00 | 4997.10 | 10.64 | 53105.11 | 4993.43 2014-01-21 12:16:00 | 4989.27 | 4997.08 | 4988.82 | 4996.00 | 30.17 | 150602.08 | 4991.45 2014-01-21 12:17:00 | 4992.20 | 4994.67 | 4990.23 | 4994.03 | 62.20 | 310503.16 | 4992.01 2014-01-21 12:18:00 | 4991.00 | 4993.00 | 4991.00 | 4992.50 | 4.57 | 22804.03 | 4991.03 2014-01-21 12:19:00 | 4992.50 | 4992.50 | 4992.00 | 4992.40 | 3.71 | 18501.73 | 4992.37 2014-01-21 12:20:00 | 4991.99 | 4992.50 | 4991.99 | 4992.00 | 5.62 | 28060.55 | 4992.09 2014-01-21 12:21:00 | 4992.00 | 4992.00 | 4991.00 | 4991.00 | 2.26 | 11276.82 | 4991.95 2014-01-21 12:22:00 | 4990.20 | 4992.50 | 4990.20 | 4992.50 | 1.74 | 8700.87 | 4991.89 2014-01-21 12:23:00 | 4992.00 | 4994.53 | 4992.00 | 4994.53 | 2.80 | 13959.93 | 4992.82 2014-01-21 12:24:00 | 4994.68 | 4996.00 | 4994.68 | 4995.00 | 2.99 | 14951.87 | 4995.61 2014-01-21 12:25:00 | 4993.97 | 4995.00 | 4993.19 | 4995.00 | 3.42 | 17094.77 | 4994.09 2014-01-21 12:26:00 | 4995.79 | 4995.79 | 4995.70 | 4995.70 | 1.11 | 5545.32 | 4995.78 2014-01-21 12:27:00 | 4994.20 | 4994.20 | 4993.30 | 4993.30 | 1.84 | 9188.13 | 4993.55 2014-01-21 12:28:00 | 4993.30 | 4993.30 | 4993.10 | 4993.10 | 0.69 | 3455.32 | 4993.24 2014-01-21 12:29:00 | 4994.90 | 4995.60 | 4994.90 | 4995.60 | 1.49 | 7443.15 | 4995.40 2014-01-21 12:30:00 | 4995.60 | 4995.71 | 4995.00 | 4995.71 | 1.92 | 9591.18 | 4995.41 2014-01-21 12:31:00 | 4995.74 | 4998.48 | 4995.74 | 4998.48 | 3.08 | 15400.36 | 4996.87 2014-01-21 12:32:00 | 4998.78 | 5000.80 | 4998.78 | 5000.80 | 13.10 | 65491.32 | 4999.72 2014-01-21 12:33:00 | 5000.80 | 5002.03 | 5000.80 | 5002.03 | 1.25 | 6241.54 | 5001.23 2014-01-21 12:34:00 | 5002.14 | 5002.14 | 4996.06 | 5001.96 | 12.40 | 62006.96 | 5000.96 2014-01-21 12:35:00 | 5003.00 | 5003.90 | 5001.96 | 5002.96 | 26.62 | 133182.07 | 5003.08 2014-01-21 12:36:00 | 5002.99 | 5005.00 | 5001.96 | 5003.43 | 39.10 | 195622.80 | 5003.78 2014-01-21 12:37:00 | 5003.00 | 5005.43 | 5003.00 | 5005.43 | 10.01 | 50090.80 | 5004.58 2014-01-21 12:38:00 | 5005.43 | 5006.99 | 5005.00 | 5005.00 | 9.51 | 47586.65 | 5005.43 2014-01-21 12:39:00 | 5005.00 | 5006.65 | 5003.00 | 5005.00 | 14.42 | 72174.02 | 5005.48 2014-01-21 12:40:00 | 5006.99 | 5008.87 | 5005.51 | 5008.87 | 16.75 | 83875.75 | 5007.81 2014-01-21 12:41:00 | 5008.03 | 5010.00 | 5007.97 | 5008.39 | 20.43 | 102348.92 | 5008.76 2014-01-21 12:42:00 | 5009.86 | 5010.00 | 5009.85 | 5009.89 | 4.65 | 23296.19 | 5009.93 2014-01-21 12:43:00 | 5007.35 | 5009.00 | 5004.11 | 5007.96 | 12.97 | 64955.98 | 5006.63 2014-01-21 12:44:00 | 5007.96 | 5007.96 | 5005.92 | 5007.00 | 6.14 | 30754.29 | 5007.21 2014-01-21 12:45:00 | 5004.50 | 5007.16 | 5004.50 | 5004.50 | 6.35 | 31785.09 | 5006.31 2014-01-21 12:46:00 | 5006.74 | 5009.00 | 5004.34 | 5009.00 | 45.00 | 225326.01 | 5007.80 2014-01-21 12:47:00 | . | . | . | . | . | . | . 2014-01-21 12:48:00 | 5008.00 | 5008.90 | 5002.96 | 5002.96 | 11.09 | 55533.59 | 5007.09 2014-01-21 12:49:00 | 5003.00 | 5003.00 | 5003.00 | 5003.00 | 0.21 | 1050.63 | 5003.00 2014-01-21 12:50:00 | 5003.00 | 5007.00 | 5003.00 | 5007.00 | 12.01 | 60127.65 | 5005.63 2014-01-21 12:51:00 | 5007.00 | 5007.00 | 5007.00 | 5007.00 | 0.99 | 4956.93 | 5007.00 2014-01-21 12:52:00 | 5007.00 | 5007.00 | 5005.00 | 5005.00 | 8.39 | 41989.21 | 5005.27 2014-01-21 12:53:00 | 5003.98 | 5003.98 | 5000.00 | 5000.00 | 11.19 | 55953.07 | 5002.51 2014-01-21 12:54:00 | 5001.60 | 5005.00 | 5001.10 | 5001.10 | 73.91 | 369778.35 | 5003.29 2014-01-21 12:55:00 | 5001.00 | 5005.00 | 4999.00 | 5000.03 | 24.50 | 122582.42 | 5002.75 2014-01-21 12:56:00 | 5000.03 | 5002.35 | 5000.03 | 5001.33 | 4.84 | 24214.05 | 5000.84 2014-01-21 12:57:00 | 5001.33 | 5004.97 | 5000.00 | 5000.93 | 13.90 | 69518.67 | 5001.34 2014-01-21 12:58:00 | 5002.14 | 5002.14 | 4997.99 | 4997.99 | 12.02 | 60108.60 | 4999.88 2014-01-21 12:59:00 | 4997.99 | 5000.00 | 4997.99 | 4999.00 | 13.37 | 66848.17 | 4999.49 2014-01-21 13:00:00 | 4998.51 | 4998.95 | 4996.10 | 4998.49 | 3.13 | 15631.99 | 4997.44 2014-01-21 13:01:00 | 4998.49 | 4999.97 | 4998.49 | 4999.97 | 2.03 | 10137.49 | 4998.76 2014-01-21 13:02:00 | 4997.01 | 4999.84 | 4996.10 | 4998.00 | 15.51 | 77507.66 | 4997.91 2014-01-21 13:03:00 | 4999.80 | 5000.00 | 4999.80 | 5000.00 | 5.74 | 28704.51 | 4999.91 2014-01-21 13:04:00 | 5000.00 | 5005.00 | 4998.63 | 4999.14 | 16.97 | 84856.65 | 5000.10 2014-01-21 13:05:00 | 5000.00 | 5001.30 | 5000.00 | 5001.30 | 2.59 | 12925.18 | 5000.07 2014-01-21 13:06:00 | 5001.30 | 5001.30 | 5000.15 | 5000.15 | 2.65 | 13261.06 | 5000.40 2014-01-21 13:07:00 | 5000.12 | 5000.12 | 4998.53 | 4998.53 | 0.78 | 3895.03 | 5000.04 2014-01-21 13:08:00 | 4998.03 | 4998.03 | 4997.96 | 4997.96 | 1.98 | 9896.05 | 4998.00 2014-01-21 13:09:00 | 4997.96 | 4998.03 | 4995.83 | 4996.78 | 9.63 | 48149.14 | 4997.83 2014-01-21 13:10:00 | 4995.83 | 4995.83 | 4990.03 | 4993.68 | 3.33 | 16639.82 | 4993.94 2014-01-21 13:11:00 | 4993.67 | 4993.68 | 4990.00 | 4990.40 | 11.70 | 58412.99 | 4990.86 2014-01-21 13:12:00 | 4989.68 | 4990.31 | 4986.86 | 4987.88 | 62.62 | 312367.62 | 4988.38 2014-01-21 13:13:00 | 4987.88 | 4992.45 | 4987.12 | 4992.45 | 76.26 | 380433.13 | 4988.63 2014-01-21 13:14:00 | 4992.26 | 4995.18 | 4990.12 | 4990.12 | 36.50 | 182189.31 | 4991.90 2014-01-21 13:15:00 | 4991.00 | 4993.40 | 4988.20 | 4989.92 | 35.78 | 178562.11 | 4990.97 2014-01-21 13:16:00 | 4991.04 | 4992.39 | 4990.00 | 4991.98 | 2.33 | 11628.83 | 4990.91 2014-01-21 13:17:00 | 4991.00 | 4995.39 | 4989.22 | 4995.39 | 9.21 | 45957.69 | 4992.69 2014-01-21 13:18:00 | 4996.00 | 4996.58 | 4981.20 | 4992.18 | 50.25 | 250891.65 | 4992.77 2014-01-21 13:19:00 | 4994.44 | 4996.05 | 4991.10 | 4996.05 | 78.05 | 389746.93 | 4993.62 2014-01-21 13:20:00 | 4996.39 | 4996.99 | 4996.39 | 4996.99 | 1.90 | 9493.77 | 4996.72 2014-01-21 13:21:00 | 4997.65 | 5000.31 | 4997.65 | 4997.66 | 25.17 | 125869.96 | 5000.00 2014-01-21 13:22:00 | 4998.49 | 4998.49 | 4997.48 | 4997.48 | 0.86 | 4298.06 | 4997.75 2014-01-21 13:23:00 | 4997.03 | 4997.48 | 4997.03 | 4997.48 | 3.94 | 19699.59 | 4997.36 2014-01-21 13:24:00 | 4997.51 | 5000.00 | 4997.51 | 5000.00 | 4.69 | 23439.67 | 4998.86 2014-01-21 13:25:00 | 5000.00 | 5000.00 | 4999.46 | 4999.49 | 8.25 | 41246.13 | 4999.53 2014-01-21 13:26:00 | 4999.49 | 5000.24 | 4998.49 | 4998.49 | 15.84 | 79199.40 | 4999.65 2014-01-21 13:27:00 | 4998.25 | 5000.00 | 4996.30 | 4999.09 | 39.70 | 198392.24 | 4996.91 2014-01-21 13:28:00 | 4998.05 | 4998.05 | 4997.89 | 4998.00 | 13.76 | 68792.72 | 4998.02 2014-01-21 13:29:00 | 4996.20 | 4996.20 | 4996.00 | 4996.00 | 3.14 | 15707.48 | 4996.02 2014-01-21 13:30:00 | 4996.80 | 4997.00 | 4996.80 | 4997.00 | 0.31 | 1539.04 | 4996.88 2014-01-21 13:31:00 | 4997.80 | 4998.97 | 4997.80 | 4998.97 | 5.83 | 29119.70 | 4998.23 2014-01-21 13:32:00 | 4998.80 | 4998.80 | 4995.80 | 4997.69 | 7.83 | 39151.13 | 4997.59 2014-01-21 13:33:00 | 4998.00 | 5000.00 | 4996.20 | 5000.00 | 43.82 | 218997.75 | 4997.78 2014-01-21 13:34:00 | 5000.00 | 5000.23 | 4999.23 | 4999.98 | 9.65 | 48234.53 | 4999.95 2014-01-21 13:35:00 | 4999.98 | 5001.00 | 4999.98 | 5001.00 | 1.42 | 7120.42 | 5000.30 2014-01-21 13:36:00 | 5001.20 | 5004.99 | 4998.00 | 4998.00 | 40.05 | 200280.64 | 5001.26 2014-01-21 13:37:00 | 4998.00 | 5001.18 | 4996.34 | 4998.00 | 20.05 | 100219.82 | 4998.00 2014-01-21 13:38:00 | 4999.00 | 4999.00 | 4996.53 | 4996.60 | 3.64 | 18208.50 | 4998.22 2014-01-21 13:39:00 | 4996.46 | 4998.00 | 4996.00 | 4996.00 | 6.36 | 31765.58 | 4996.95 2014-01-21 13:40:00 | 4997.85 | 4998.01 | 4995.49 | 4998.01 | 8.59 | 42929.28 | 4997.59 2014-01-21 13:41:00 | 4995.82 | 4998.89 | 4995.24 | 4995.39 | 58.11 | 290386.44 | 4996.84 2014-01-21 13:42:00 | 4995.51 | 4995.51 | 4995.51 | 4995.51 | 0.60 | 2997.31 | 4995.51 2014-01-21 13:43:00 | 4995.20 | 4995.20 | 4995.00 | 4995.00 | 1.52 | 7592.40 | 4995.00 2014-01-21 13:44:00 | 4997.00 | 4997.00 | 4995.00 | 4996.97 | 5.02 | 25070.14 | 4995.05 2014-01-21 13:45:00 | 4996.00 | 4996.97 | 4993.16 | 4993.16 | 2.59 | 12957.33 | 4995.12 2014-01-21 13:46:00 | 4993.16 | 4993.16 | 4993.13 | 4993.16 | 0.29 | 1448.01 | 4993.15 2014-01-21 13:47:00 | . | . | . | . | . | . | . 2014-01-21 13:48:00 | 4994.00 | 4994.00 | 4991.00 | 4993.20 | 4.08 | 20370.24 | 4992.71 2014-01-21 13:49:00 | 4992.77 | 4994.44 | 4991.00 | 4991.60 | 20.15 | 100618.92 | 4993.00 2014-01-21 13:50:00 | 4991.00 | 4995.00 | 4990.01 | 4995.00 | 4.61 | 23029.40 | 4993.36 2014-01-21 13:51:00 | 4995.01 | 4995.01 | 4995.01 | 4995.01 | 0.57 | 2847.16 | 4995.01 2014-01-21 13:52:00 | 4995.00 | 4996.40 | 4991.90 | 4992.45 | 45.95 | 229473.02 | 4994.08 2014-01-21 13:53:00 | 4994.53 | 4997.00 | 4992.10 | 4997.00 | 29.08 | 145237.46 | 4994.58 2014-01-21 13:54:00 | 4994.27 | 4996.35 | 4992.37 | 4996.35 | 60.25 | 300946.08 | 4995.29 2014-01-21 13:55:00 | 4995.00 | 4995.42 | 4995.00 | 4995.42 | 2.91 | 14516.53 | 4995.36 2014-01-21 13:56:00 | 4995.42 | 4995.42 | 4995.42 | 4995.42 | 2.00 | 9990.84 | 4995.42 2014-01-21 13:57:00 | 4995.04 | 4995.04 | 4994.31 | 4995.00 | 18.55 | 92654.34 | 4994.84 2014-01-21 13:58:00 | 4995.03 | 4996.00 | 4995.00 | 4996.00 | 8.84 | 44157.46 | 4995.19 2014-01-21 13:59:00 | 4996.03 | 4996.03 | 4996.00 | 4996.00 | 1.00 | 4996.02 | 4996.02 2014-01-21 14:00:00 | 4996.01 | 4996.01 | 4995.00 | 4995.00 | 6.50 | 32474.01 | 4996.00 2014-01-21 14:01:00 | 4995.97 | 4995.97 | 4995.97 | 4995.97 | 0.27 | 1333.92 | 4995.97 2014-01-21 14:02:00 | 4995.03 | 4995.03 | 4995.00 | 4995.00 | 20.48 | 102317.59 | 4995.00 2014-01-21 14:03:00 | 4994.48 | 4994.48 | 4994.48 | 4994.48 | 0.39 | 1947.85 | 4994.48 2014-01-21 14:04:00 | 4992.30 | 4994.29 | 4992.30 | 4994.29 | 9.37 | 46795.80 | 4994.22 2014-01-21 14:05:00 | 4994.30 | 4994.30 | 4992.30 | 4992.55 | 2.86 | 14278.53 | 4992.49 2014-01-21 14:06:00 | 4994.00 | 4994.00 | 4991.00 | 4991.00 | 0.72 | 3604.14 | 4991.88 2014-01-21 14:07:00 | 4991.10 | 4994.00 | 4991.10 | 4993.80 | 1.64 | 8173.26 | 4992.83 2014-01-21 14:08:00 | 4993.00 | 4995.12 | 4991.87 | 4994.14 | 19.95 | 99605.48 | 4994.01 2014-01-21 14:09:00 | 4993.00 | 4996.04 | 4991.49 | 4994.68 | 35.90 | 179300.51 | 4993.89 2014-01-21 14:10:00 | 4994.99 | 4994.99 | 4994.02 | 4994.99 | 2.89 | 14444.65 | 4994.69 2014-01-21 14:11:00 | 4994.99 | 4995.00 | 4993.20 | 4993.30 | 4.64 | 23189.00 | 4994.40 2014-01-21 14:12:00 | 4994.00 | 4994.39 | 4994.00 | 4994.39 | 0.58 | 2896.71 | 4994.32 2014-01-21 14:13:00 | 4994.00 | 4994.00 | 4993.13 | 4993.40 | 0.84 | 4204.58 | 4993.56 2014-01-21 14:14:00 | 4993.40 | 4994.00 | 4993.40 | 4994.00 | 0.41 | 2057.29 | 4993.42 2014-01-21 14:15:00 | 4994.00 | 4994.10 | 4994.00 | 4994.10 | 0.40 | 2007.63 | 4994.10 2014-01-21 14:16:00 | 4995.00 | 4996.00 | 4995.00 | 4996.00 | 1.44 | 7168.67 | 4995.59 2014-01-21 14:17:00 | 4996.00 | 4996.99 | 4996.00 | 4996.99 | 0.38 | 1883.55 | 4996.16 2014-01-21 14:18:00 | 4997.00 | 4999.00 | 4997.00 | 4999.00 | 6.02 | 30087.25 | 4998.71 2014-01-21 14:19:00 | 4999.00 | 5000.03 | 4999.00 | 5000.03 | 7.81 | 39053.34 | 4999.79 2014-01-21 14:20:00 | 5000.00 | 5000.00 | 4998.00 | 4998.00 | 4.47 | 22358.78 | 4999.73 2014-01-21 14:21:00 | 4997.10 | 4999.00 | 4997.03 | 4999.00 | 4.03 | 20152.71 | 4998.19 2014-01-21 14:22:00 | 4998.86 | 5000.00 | 4994.89 | 4997.98 | 16.24 | 81158.18 | 4997.42 2014-01-21 14:23:00 | 4997.98 | 4997.98 | 4994.20 | 4994.20 | 8.57 | 42780.65 | 4994.24 2014-01-21 14:24:00 | 4996.00 | 4996.90 | 4996.00 | 4996.90 | 1.00 | 4996.02 | 4996.02 2014-01-21 14:25:00 | 4996.90 | 4996.90 | 4996.90 | 4996.90 | 1.00 | 4996.90 | 4996.90 2014-01-21 14:26:00 | 4996.80 | 4996.80 | 4996.80 | 4996.80 | 0.50 | 2498.40 | 4996.80 2014-01-21 14:27:00 | 4996.80 | 4996.80 | 4996.77 | 4996.80 | 6.13 | 30615.38 | 4996.80 2014-01-21 14:28:00 | 4998.00 | 5000.00 | 4998.00 | 4998.00 | 5.54 | 27691.28 | 4998.43 2014-01-21 14:29:00 | 4999.00 | 5000.00 | 4998.00 | 5000.00 | 2.31 | 11561.45 | 4998.47 2014-01-21 14:30:00 | 4998.71 | 4998.71 | 4998.71 | 4998.71 | 0.09 | 449.88 | 4998.71 2014-01-21 14:31:00 | 4999.18 | 4999.19 | 4999.18 | 4999.19 | 1.00 | 4999.18 | 4999.18 2014-01-21 14:32:00 | . | . | . | . | . | . | . 2014-01-21 14:33:00 | 4998.71 | 4998.71 | 4998.71 | 4998.71 | 0.01 | 49.99 | 4998.71 2014-01-21 14:34:00 | 4999.00 | 4999.00 | 4998.52 | 4998.52 | 6.04 | 30193.94 | 4999.00 2014-01-21 14:35:00 | 4997.04 | 4997.04 | 4997.03 | 4997.04 | 2.16 | 10793.61 | 4997.04 2014-01-21 14:36:00 | 4997.10 | 4998.03 | 4997.03 | 4998.00 | 1.34 | 6696.66 | 4997.50 2014-01-21 14:37:00 | 4998.00 | 4998.00 | 4998.00 | 4998.00 | 5.87 | 29353.25 | 4998.00 2014-01-21 14:38:00 | 4998.00 | 4998.00 | 4998.00 | 4998.00 | 0.37 | 1829.27 | 4998.00 2014-01-21 14:39:00 | 4996.00 | 4996.00 | 4996.00 | 4996.00 | 0.68 | 3407.27 | 4996.00 2014-01-21 14:40:00 | . | . | . | . | . | . | . 2014-01-21 14:41:00 | . | . | . | . | . | . | . 2014-01-21 14:42:00 | 4995.98 | 4996.48 | 4995.00 | 4996.46 | 6.98 | 34887.76 | 4995.38 2014-01-21 14:43:00 | 4994.90 | 4996.32 | 4994.90 | 4996.10 | 5.93 | 29641.33 | 4995.17 2014-01-21 14:44:00 | 4997.00 | 4997.07 | 4996.50 | 4997.00 | 8.78 | 43882.52 | 4996.87 2014-01-21 14:45:00 | 4997.00 | 4997.00 | 4995.10 | 4995.10 | 2.45 | 12246.05 | 4996.35 2014-01-21 14:46:00 | 4995.03 | 4995.03 | 4993.00 | 4993.00 | 5.17 | 25796.12 | 4994.41 2014-01-21 14:47:00 | 4992.81 | 4992.81 | 4981.30 | 4985.40 | 27.89 | 139048.76 | 4985.08 2014-01-21 14:48:00 | 4986.00 | 4986.00 | 4985.40 | 4985.90 | 7.94 | 39571.16 | 4985.66 2014-01-21 14:49:00 | 4985.40 | 4989.30 | 4981.03 | 4986.39 | 18.50 | 92207.65 | 4984.74 2014-01-21 14:50:00 | 4984.19 | 4990.10 | 4984.17 | 4989.60 | 13.99 | 69752.42 | 4987.30 2014-01-21 14:51:00 | 4989.60 | 4989.99 | 4985.99 | 4987.57 | 19.20 | 95759.13 | 4987.71 2014-01-21 14:52:00 | 4986.10 | 4986.10 | 4985.01 | 4985.01 | 2.88 | 14357.68 | 4985.30 2014-01-21 14:53:00 | 4983.78 | 4986.24 | 4983.50 | 4986.24 | 3.67 | 18283.11 | 4984.49 2014-01-21 14:54:00 | 4986.16 | 4989.57 | 4985.46 | 4989.57 | 16.46 | 82116.27 | 4987.63 2014-01-21 14:55:00 | 4989.34 | 4991.00 | 4989.34 | 4989.82 | 3.98 | 19875.30 | 4990.03 2014-01-21 14:56:00 | 4990.00 | 4991.11 | 4989.82 | 4991.05 | 9.45 | 47164.14 | 4990.91 2014-01-21 14:57:00 | 4990.90 | 4990.90 | 4990.00 | 4990.18 | 6.38 | 31856.69 | 4990.08 2014-01-21 14:58:00 | 4990.00 | 4990.66 | 4989.01 | 4990.66 | 2.30 | 11476.21 | 4989.66 2014-01-21 14:59:00 | 4989.03 | 4990.06 | 4989.00 | 4989.91 | 2.10 | 10478.35 | 4989.69 2014-01-21 15:00:00 | 4990.06 | 4990.84 | 4990.06 | 4990.66 | 2.18 | 10878.89 | 4990.32 2014-01-21 15:01:00 | 4991.00 | 4992.97 | 4991.00 | 4992.13 | 3.47 | 17314.30 | 4992.59 2014-01-21 15:02:00 | 4992.13 | 4994.21 | 4990.57 | 4993.40 | 6.88 | 34354.82 | 4992.71 2014-01-21 15:03:00 | 4994.85 | 4995.15 | 4992.00 | 4992.00 | 4.72 | 23563.56 | 4994.40 2014-01-21 15:04:00 | 4992.00 | 4992.00 | 4990.00 | 4991.69 | 2.53 | 12647.38 | 4991.07 2014-01-21 15:05:00 | 4986.66 | 4991.50 | 4985.58 | 4986.08 | 33.74 | 168264.17 | 4987.08 2014-01-21 15:06:00 | 4987.19 | 4990.10 | 4987.19 | 4990.10 | 3.55 | 17712.20 | 4989.35 2014-01-21 15:07:00 | 4990.60 | 4991.69 | 4990.60 | 4991.69 | 0.46 | 2295.81 | 4990.89 2014-01-21 15:08:00 | 4992.53 | 4996.00 | 4991.00 | 4995.24 | 10.40 | 51935.86 | 4993.35 2014-01-21 15:09:00 | 4994.10 | 4994.60 | 4991.22 | 4994.60 | 10.98 | 54831.70 | 4993.78 2014-01-21 15:10:00 | 4993.77 | 4994.44 | 4991.13 | 4992.80 | 38.55 | 192510.91 | 4993.41 2014-01-21 15:11:00 | 4991.03 | 4991.03 | 4991.00 | 4991.00 | 1.93 | 9642.63 | 4991.01 2014-01-21 15:12:00 | 4992.41 | 4994.00 | 4991.01 | 4994.00 | 1.95 | 9731.21 | 4992.93 2014-01-21 15:13:00 | 4994.00 | 4994.00 | 4994.00 | 4994.00 | 0.09 | 429.48 | 4994.00 2014-01-21 15:14:00 | 4991.04 | 4994.00 | 4990.27 | 4994.00 | 7.65 | 38161.53 | 4991.05 2014-01-21 15:15:00 | 4992.28 | 4994.30 | 4990.87 | 4994.30 | 9.92 | 49542.35 | 4992.68 2014-01-21 15:16:00 | 4994.00 | 4994.30 | 4990.27 | 4990.27 | 11.77 | 58744.98 | 4991.93 2014-01-21 15:17:00 | 4993.30 | 4994.73 | 4990.27 | 4990.53 | 60.38 | 301463.55 | 4993.02 2014-01-21 15:18:00 | . | . | . | . | . | . | . 2014-01-21 15:19:00 | 4992.71 | 4992.71 | 4990.50 | 4990.50 | 0.62 | 3089.16 | 4990.57 2014-01-21 15:20:00 | 4990.50 | 4993.89 | 4990.50 | 4992.71 | 8.26 | 41232.40 | 4991.82 2014-01-21 15:21:00 | 4990.50 | 4994.46 | 4990.50 | 4993.41 | 13.46 | 67186.48 | 4993.42 2014-01-21 15:22:00 | 4994.50 | 4995.69 | 4991.69 | 4991.69 | 17.77 | 88751.26 | 4994.44 2014-01-21 15:23:00 | 4991.69 | 4994.09 | 4991.69 | 4991.88 | 10.71 | 53472.68 | 4992.78 2014-01-21 15:24:00 | 4992.62 | 4995.15 | 4992.62 | 4993.99 | 7.04 | 35178.00 | 4994.04 2014-01-21 15:25:00 | 4995.73 | 4996.62 | 4995.72 | 4996.00 | 6.67 | 33338.51 | 4996.03 2014-01-21 15:26:00 | 4997.71 | 4999.00 | 4997.71 | 4998.72 | 5.49 | 27453.54 | 4998.82 2014-01-21 15:27:00 | 4997.97 | 4998.00 | 4996.59 | 4998.00 | 4.59 | 22949.99 | 4997.82 2014-01-21 15:28:00 | 4998.72 | 4999.50 | 4998.72 | 4999.00 | 2.83 | 14147.25 | 4999.03 2014-01-21 15:29:00 | 4997.00 | 4998.06 | 4996.75 | 4998.06 | 2.56 | 12767.34 | 4997.00 2014-01-21 15:30:00 | 4999.00 | 4999.00 | 4993.58 | 4993.58 | 4.14 | 20709.73 | 4997.52 2014-01-21 15:31:00 | 4998.98 | 4999.97 | 4998.98 | 4999.97 | 0.84 | 4194.57 | 4999.48 2014-01-21 15:32:00 | 4997.00 | 4999.80 | 4997.00 | 4997.15 | 0.43 | 2153.87 | 4997.37 2014-01-21 15:33:00 | 4999.80 | 4999.80 | 4997.00 | 4997.00 | 0.53 | 2633.47 | 4997.09 2014-01-21 15:34:00 | 4998.00 | 4998.95 | 4998.00 | 4998.95 | 16.62 | 83081.70 | 4998.90 2014-01-21 15:35:00 | 4997.00 | 4999.60 | 4996.41 | 4998.76 | 38.16 | 190715.32 | 4998.04 2014-01-21 15:36:00 | . | . | . | . | . | . | . 2014-01-21 15:37:00 | 4997.32 | 4999.56 | 4996.22 | 4999.00 | 58.33 | 291543.25 | 4997.83 2014-01-21 15:38:00 | 4999.00 | 4999.00 | 4996.14 | 4996.14 | 2.94 | 14687.01 | 4997.28 2014-01-21 15:39:00 | . | . | . | . | . | . | . 2014-01-21 15:40:00 | 4998.50 | 4998.50 | 4998.38 | 4998.50 | 1.13 | 5643.30 | 4998.50 2014-01-21 15:41:00 | 4998.50 | 5000.00 | 4998.07 | 4998.07 | 7.59 | 37945.27 | 4999.38 2014-01-21 15:42:00 | 5000.00 | 5000.00 | 4997.98 | 5000.00 | 0.68 | 3414.94 | 4999.92 2014-01-21 15:43:00 | 5000.00 | 5000.00 | 5000.00 | 5000.00 | 2.69 | 13450.00 | 5000.00 2014-01-21 15:44:00 | 4999.00 | 4999.00 | 4998.07 | 4998.07 | 8.19 | 40945.16 | 4998.19 2014-01-21 15:45:00 | 4998.07 | 4998.07 | 4998.07 | 4998.07 | 2.14 | 10680.88 | 4998.07 2014-01-21 15:46:00 | 5000.00 | 5005.00 | 4999.04 | 5000.85 | 28.21 | 141084.43 | 5000.87 2014-01-21 15:47:00 | 5004.99 | 5004.99 | 5001.33 | 5003.26 | 3.01 | 15048.78 | 5002.92 2014-01-21 15:48:00 | 5002.31 | 5002.31 | 4999.83 | 5001.04 | 17.23 | 86168.56 | 5000.50 2014-01-21 15:49:00 | 5002.00 | 5002.00 | 5001.00 | 5001.99 | 1.62 | 8112.24 | 5001.38 2014-01-21 15:50:00 | 5001.99 | 5003.00 | 4999.70 | 5003.00 | 4.28 | 21429.55 | 5002.23 2014-01-21 15:51:00 | 5002.99 | 5003.10 | 4999.39 | 5001.41 | 9.49 | 47464.33 | 5002.56 2014-01-21 15:52:00 | 5000.00 | 5001.54 | 4999.15 | 5001.54 | 6.97 | 34867.41 | 4999.63 2014-01-21 15:53:00 | 5000.14 | 5001.54 | 4998.38 | 4999.00 | 14.26 | 71303.38 | 5000.24 2014-01-21 15:54:00 | 5000.40 | 5000.40 | 5000.40 | 5000.40 | 0.04 | 220.02 | 5000.40 2014-01-21 15:55:00 | 5000.40 | 5002.22 | 4999.20 | 5000.23 | 12.00 | 60011.43 | 4999.70 2014-01-21 15:56:00 | 5002.00 | 5003.00 | 5001.66 | 5003.00 | 6.60 | 33005.27 | 5002.31 2014-01-21 15:57:00 | 5003.00 | 5004.99 | 5003.00 | 5004.99 | 1.90 | 9511.63 | 5003.49 2014-01-21 15:58:00 | 5004.09 | 5004.61 | 5001.23 | 5003.80 | 49.91 | 249680.24 | 5002.91 2014-01-21 15:59:00 | 5002.00 | 5002.13 | 5002.00 | 5002.10 | 1.62 | 8088.34 | 5002.07 2014-01-21 16:00:00 | 5002.09 | 5005.00 | 5002.09 | 5005.00 | 33.53 | 167771.06 | 5003.16 2014-01-21 16:01:00 | 5005.00 | 5007.00 | 5005.00 | 5007.00 | 6.03 | 30177.85 | 5005.45 2014-01-21 16:02:00 | 5005.03 | 5007.00 | 5004.40 | 5007.00 | 12.07 | 60413.65 | 5006.52 2014-01-21 16:03:00 | 5007.40 | 5010.04 | 5007.00 | 5007.62 | 14.08 | 70521.16 | 5009.32 2014-01-21 16:04:00 | 5009.81 | 5010.40 | 5009.81 | 5010.40 | 2.57 | 12870.59 | 5009.96 2014-01-21 16:05:00 | 5010.40 | 5012.00 | 5010.00 | 5010.00 | 5.37 | 26917.91 | 5010.78 2014-01-21 16:06:00 | 5012.00 | 5015.00 | 5012.00 | 5014.51 | 19.60 | 98277.22 | 5014.91 2014-01-21 16:07:00 | 5013.00 | 5019.00 | 5013.00 | 5019.00 | 41.02 | 205720.57 | 5015.74 2014-01-21 16:08:00 | 5019.00 | 5019.99 | 5019.00 | 5019.99 | 8.73 | 43836.50 | 5019.64 2014-01-21 16:09:00 | 5019.99 | 5020.00 | 5019.93 | 5020.00 | 12.40 | 62227.83 | 5019.99 2014-01-21 16:10:00 | 5020.00 | 5024.99 | 5020.00 | 5020.03 | 82.83 | 415829.82 | 5020.04 2014-01-21 16:11:00 | 5024.97 | 5026.00 | 5022.00 | 5025.67 | 18.24 | 91625.30 | 5023.04 2014-01-21 16:12:00 | 5024.74 | 5028.00 | 5021.40 | 5028.00 | 8.35 | 41928.48 | 5023.78 2014-01-21 16:13:00 | 5027.99 | 5031.66 | 5027.99 | 5031.66 | 28.33 | 142478.03 | 5029.58 2014-01-21 16:14:00 | 5031.66 | 5036.00 | 5030.03 | 5036.00 | 17.94 | 90315.13 | 5033.73 2014-01-21 16:15:00 | 5036.01 | 5038.03 | 5030.00 | 5033.00 | 34.44 | 173425.71 | 5035.88 2014-01-21 16:16:00 | 5030.97 | 5033.00 | 5021.23 | 5021.23 | 8.29 | 41700.17 | 5027.75 2014-01-21 16:17:00 | 5024.99 | 5028.00 | 5021.23 | 5022.17 | 22.57 | 113400.46 | 5024.17 2014-01-21 16:18:00 | 5028.00 | 5030.00 | 5025.00 | 5025.10 | 14.42 | 72517.75 | 5027.58 2014-01-21 16:19:00 | 5025.03 | 5030.18 | 5025.03 | 5030.18 | 21.33 | 107291.13 | 5029.35 2014-01-21 16:20:00 | 5028.00 | 5033.99 | 5016.00 | 5021.01 | 27.26 | 136897.31 | 5021.54 2014-01-21 16:21:00 | 5021.01 | 5021.96 | 5016.00 | 5021.45 | 14.94 | 75008.06 | 5019.95 2014-01-21 16:22:00 | 5021.96 | 5029.00 | 5018.11 | 5021.30 | 27.30 | 137132.82 | 5023.92 2014-01-21 16:23:00 | 5024.98 | 5028.00 | 5022.50 | 5027.00 | 13.70 | 68832.61 | 5024.28 2014-01-21 16:24:00 | 5023.13 | 5028.00 | 5023.03 | 5028.00 | 8.92 | 44805.66 | 5025.31 2014-01-21 16:25:00 | 5027.00 | 5028.13 | 5025.13 | 5025.55 | 21.55 | 108347.93 | 5027.51 2014-01-21 16:26:00 | 5025.55 | 5028.16 | 5019.00 | 5020.99 | 12.48 | 62735.51 | 5025.27 2014-01-21 16:27:00 | 5022.00 | 5025.06 | 5021.59 | 5025.06 | 0.88 | 4415.32 | 5023.11 2014-01-21 16:28:00 | 5024.00 | 5025.05 | 5023.97 | 5024.00 | 3.87 | 19438.36 | 5024.13 2014-01-21 16:29:00 | 5023.03 | 5025.00 | 5023.00 | 5025.00 | 5.08 | 25539.11 | 5023.43 2014-01-21 16:30:00 | 5023.00 | 5023.00 | 5017.86 | 5017.86 | 5.60 | 28099.72 | 5019.60 2014-01-21 16:31:00 | 5016.86 | 5019.00 | 5015.00 | 5018.00 | 25.90 | 129900.38 | 5016.04 2014-01-21 16:32:00 | 5018.00 | 5019.00 | 5018.00 | 5019.00 | 5.85 | 29367.06 | 5018.29 2014-01-21 16:33:00 | 5019.00 | 5020.00 | 5018.10 | 5019.33 | 7.26 | 36439.04 | 5019.84 2014-01-21 16:34:00 | 5020.00 | 5021.43 | 5019.43 | 5021.43 | 6.25 | 31389.96 | 5019.98 2014-01-21 16:35:00 | 5020.10 | 5021.00 | 5018.20 | 5018.20 | 3.54 | 17745.23 | 5019.87 2014-01-21 16:36:00 | 5019.00 | 5020.00 | 5017.61 | 5017.61 | 8.13 | 40813.27 | 5019.46 2014-01-21 16:37:00 | 5015.00 | 5015.00 | 5010.71 | 5010.71 | 2.74 | 13748.06 | 5012.05 2014-01-21 16:38:00 | 5011.26 | 5019.60 | 5010.00 | 5018.46 | 18.45 | 92516.64 | 5013.64 2014-01-21 16:39:00 | 5012.87 | 5012.87 | 5010.00 | 5010.00 | 3.40 | 17019.09 | 5010.04 2014-01-21 16:40:00 | 5007.88 | 5007.88 | 5003.14 | 5006.49 | 0.98 | 4905.93 | 5006.05 2014-01-21 16:41:00 | 5003.43 | 5011.70 | 5003.41 | 5010.00 | 11.00 | 55076.06 | 5007.83 2014-01-21 16:42:00 | 5012.94 | 5019.86 | 5010.00 | 5019.86 | 28.88 | 144794.59 | 5014.53 2014-01-21 16:43:00 | 5017.97 | 5019.90 | 5013.13 | 5013.50 | 10.48 | 52594.64 | 5017.62 2014-01-21 16:44:00 | 5013.50 | 5019.90 | 5013.50 | 5013.61 | 11.39 | 57141.66 | 5015.51 2014-01-21 16:45:00 | 5015.71 | 5018.90 | 5014.02 | 5014.02 | 17.20 | 86281.62 | 5016.08 2014-01-21 16:46:00 | 5014.12 | 5014.12 | 5010.37 | 5010.37 | 26.93 | 134941.84 | 5011.40 2014-01-21 16:47:00 | 5011.12 | 5011.29 | 5011.12 | 5011.29 | 1.24 | 6213.89 | 5011.21 2014-01-21 16:48:00 | 5010.00 | 5010.00 | 5003.00 | 5006.00 | 11.80 | 59066.06 | 5005.17 2014-01-21 16:49:00 | 5010.00 | 5010.00 | 5009.48 | 5010.00 | 10.09 | 50555.01 | 5009.91 2014-01-21 16:50:00 | 5010.00 | 5011.97 | 5007.30 | 5011.97 | 22.92 | 114839.92 | 5009.81 2014-01-21 16:51:00 | 5006.52 | 5011.63 | 5006.15 | 5009.13 | 9.93 | 49719.71 | 5007.02 2014-01-21 16:52:00 | 5007.41 | 5012.97 | 5006.66 | 5012.97 | 33.41 | 167338.66 | 5008.34 2014-01-21 16:53:00 | 5013.00 | 5013.00 | 5011.03 | 5011.03 | 4.27 | 21389.90 | 5012.87 2014-01-21 16:54:00 | 5012.10 | 5014.09 | 5012.10 | 5014.09 | 9.75 | 48875.74 | 5013.93 2014-01-21 16:55:00 | 5014.03 | 5014.97 | 5014.00 | 5014.00 | 15.98 | 80114.39 | 5014.04 2014-01-21 16:56:00 | 5013.00 | 5013.00 | 5013.00 | 5013.00 | 2.00 | 10026.00 | 5013.00 2014-01-21 16:57:00 | 5013.81 | 5015.00 | 5013.81 | 5014.99 | 2.45 | 12300.93 | 5014.65 2014-01-21 16:58:00 | 5015.00 | 5015.82 | 5010.56 | 5012.45 | 28.92 | 144963.76 | 5013.44 2014-01-21 16:59:00 | 5015.00 | 5015.00 | 5012.93 | 5012.93 | 9.13 | 45791.00 | 5014.35 2014-01-21 17:00:00 | 5012.93 | 5020.00 | 4998.38 | 5007.48 | 24.96 | 125031.06 | 5008.66 2014-01-21 17:01:00 | 5007.48 | 5011.99 | 5000.00 | 5011.99 | 5.54 | 27746.23 | 5004.73 2014-01-21 17:02:00 | 5010.69 | 5014.76 | 5007.00 | 5010.02 | 22.80 | 114205.85 | 5008.37 2014-01-21 17:03:00 | 5011.92 | 5012.00 | 5000.00 | 5003.11 | 24.24 | 121430.08 | 5009.29 2014-01-21 17:04:00 | 5003.11 | 5006.64 | 5003.11 | 5004.00 | 15.48 | 77494.81 | 5005.15 2014-01-21 17:05:00 | 5007.16 | 5009.94 | 4995.10 | 4995.10 | 8.93 | 44684.75 | 5002.21 2014-01-21 17:06:00 | 4996.50 | 5008.00 | 4992.00 | 5005.00 | 26.39 | 131965.34 | 5001.15 2014-01-21 17:07:00 | 5005.00 | 5008.00 | 4986.00 | 4993.47 | 33.33 | 166582.11 | 4998.41 2014-01-21 17:08:00 | 4998.00 | 5005.00 | 4986.00 | 5003.00 | 3.94 | 19693.08 | 4995.71 2014-01-21 17:09:00 | 4992.23 | 5005.00 | 4988.95 | 5004.99 | 21.82 | 109032.61 | 4997.14 2014-01-21 17:10:00 | 5002.01 | 5005.00 | 5000.00 | 5000.00 | 8.27 | 41371.53 | 5003.21 2014-01-21 17:11:00 | 4998.55 | 5003.00 | 4996.25 | 5003.00 | 21.12 | 105611.37 | 5000.78 2014-01-21 17:12:00 | 5000.03 | 5005.00 | 5000.03 | 5005.00 | 7.56 | 37821.65 | 5002.86 2014-01-21 17:13:00 | 5005.00 | 5005.00 | 5001.00 | 5001.00 | 4.69 | 23472.65 | 5002.70 2014-01-21 17:14:00 | 5001.00 | 5004.97 | 4993.00 | 4993.00 | 6.12 | 30607.24 | 4998.73 2014-01-21 17:15:00 | 4993.00 | 5004.99 | 4990.02 | 5004.99 | 10.45 | 52251.90 | 4998.27 2014-01-21 17:16:00 | 4995.76 | 5004.91 | 4988.02 | 4991.22 | 12.22 | 61051.10 | 4994.36 2014-01-21 17:17:00 | 4992.97 | 4993.00 | 4988.11 | 4993.00 | 13.38 | 66785.36 | 4991.80 2014-01-21 17:18:00 | 4992.10 | 4993.00 | 4987.99 | 4987.99 | 13.19 | 65840.89 | 4992.11 2014-01-21 17:19:00 | 4990.36 | 4990.36 | 4989.00 | 4989.00 | 16.48 | 82249.21 | 4989.94 2014-01-21 17:20:00 | 4989.00 | 4991.09 | 4987.99 | 4990.00 | 4.40 | 21968.05 | 4988.20 2014-01-21 17:21:00 | 4988.59 | 4989.00 | 4987.99 | 4989.00 | 2.31 | 11528.89 | 4988.70 2014-01-21 17:22:00 | 4989.00 | 4991.10 | 4989.00 | 4991.10 | 7.00 | 34934.41 | 4989.92 2014-01-21 17:23:00 | 4991.41 | 4994.92 | 4991.41 | 4993.79 | 12.91 | 64466.70 | 4993.16 2014-01-21 17:24:00 | 4994.88 | 4996.48 | 4992.88 | 4996.48 | 7.76 | 38786.72 | 4995.71 2014-01-21 17:25:00 | 4996.48 | 4996.48 | 4993.24 | 4993.24 | 2.47 | 12318.54 | 4995.35 2014-01-21 17:26:00 | 4993.41 | 4995.99 | 4990.20 | 4994.04 | 50.95 | 254402.46 | 4993.28 2014-01-21 17:27:00 | 4990.51 | 4995.86 | 4990.50 | 4995.86 | 0.48 | 2380.73 | 4991.05 2014-01-21 17:28:00 | 4994.40 | 4995.62 | 4992.36 | 4995.26 | 7.57 | 37812.99 | 4994.45 2014-01-21 17:29:00 | 4995.00 | 4995.00 | 4993.00 | 4993.00 | 0.41 | 2047.38 | 4993.60 2014-01-21 17:30:00 | 4994.39 | 4995.00 | 4992.40 | 4992.40 | 4.17 | 20835.61 | 4994.15 2014-01-21 17:31:00 | 4994.00 | 4995.00 | 4992.40 | 4992.40 | 4.86 | 24260.73 | 4992.95 2014-01-21 17:32:00 | 4991.96 | 4993.38 | 4990.11 | 4992.59 | 28.68 | 143178.53 | 4991.93 2014-01-21 17:33:00 | 4993.00 | 4994.34 | 4992.65 | 4992.65 | 2.21 | 11024.62 | 4993.03 2014-01-21 17:34:00 | 4992.10 | 4995.73 | 4990.76 | 4993.28 | 12.08 | 60328.26 | 4992.82 2014-01-21 17:35:00 | 4993.18 | 4999.00 | 4993.00 | 4999.00 | 1.76 | 8813.54 | 4996.34 2014-01-21 17:36:00 | 4998.25 | 4998.25 | 4998.25 | 4998.25 | 7.88 | 39391.21 | 4998.25 2014-01-21 17:37:00 | 4996.90 | 4997.55 | 4994.30 | 4994.55 | 8.49 | 42427.49 | 4995.58 2014-01-21 17:38:00 | 4993.97 | 4997.40 | 4993.97 | 4997.40 | 18.08 | 90327.55 | 4995.16 2014-01-21 17:39:00 | 4996.34 | 4998.00 | 4996.34 | 4998.00 | 1.01 | 5042.85 | 4997.87 2014-01-21 17:40:00 | 4998.00 | 4999.00 | 4998.00 | 4999.00 | 1.48 | 7388.04 | 4998.68 2014-01-21 17:41:00 | 4999.00 | 5008.00 | 4999.00 | 5008.00 | 2.46 | 12287.45 | 5001.00 2014-01-21 17:42:00 | . | . | . | . | . | . | . 2014-01-21 17:43:00 | 5005.81 | 5007.21 | 5000.81 | 5001.22 | 30.80 | 154093.78 | 5003.69 2014-01-21 17:44:00 | 5002.11 | 5003.75 | 4993.12 | 4993.12 | 12.35 | 61765.43 | 5001.25 2014-01-21 17:45:00 | 4992.25 | 4994.88 | 4992.25 | 4994.86 | 8.56 | 42719.00 | 4993.45 2014-01-21 17:46:00 | 4993.03 | 5000.99 | 4993.00 | 4995.66 | 20.23 | 101092.30 | 4996.41 2014-01-21 17:47:00 | . | . | . | . | . | . | . 2014-01-21 17:48:00 | 4995.42 | 4995.97 | 4995.42 | 4995.62 | 2.77 | 13838.17 | 4995.73 2014-01-21 17:49:00 | 4993.50 | 4993.50 | 4993.01 | 4993.01 | 2.75 | 13722.04 | 4993.46 2014-01-21 17:50:00 | 4994.40 | 4994.64 | 4992.03 | 4992.03 | 7.43 | 37109.35 | 4993.19 2014-01-21 17:51:00 | 4993.61 | 4994.06 | 4990.77 | 4994.06 | 12.66 | 63188.72 | 4993.18 2014-01-21 17:52:00 | 4994.13 | 4994.13 | 4992.89 | 4992.89 | 4.94 | 24660.47 | 4993.01 2014-01-21 17:53:00 | 4993.41 | 4994.66 | 4990.86 | 4994.66 | 29.36 | 146588.31 | 4992.96 2014-01-21 17:54:00 | 4992.59 | 4994.32 | 4991.86 | 4993.70 | 4.37 | 21806.29 | 4993.43 2014-01-21 17:55:00 | 4993.94 | 4993.94 | 4993.94 | 4993.94 | 13.10 | 65420.61 | 4993.94 2014-01-21 17:56:00 | 4994.01 | 4994.29 | 4994.01 | 4994.29 | 1.18 | 5893.04 | 4994.10 2014-01-21 17:57:00 | 4994.66 | 4994.66 | 4994.66 | 4994.66 | 0.34 | 1708.17 | 4994.66 2014-01-21 17:58:00 | 4994.11 | 4996.23 | 4994.11 | 4996.23 | 1.52 | 7582.06 | 4994.77 2014-01-21 17:59:00 | 4994.40 | 4994.40 | 4994.01 | 4994.01 | 1.62 | 8075.62 | 4994.20 2014-01-21 18:00:00 | . | . | . | . | . | . | . 2014-01-21 18:01:00 | 4994.30 | 4994.30 | 4994.30 | 4994.30 | 0.01 | 24.97 | 4994.30 2014-01-21 18:02:00 | 4994.30 | 4994.30 | 4994.30 | 4994.30 | 1.01 | 5044.24 | 4994.30 2014-01-21 18:03:00 | 4996.00 | 4996.67 | 4996.00 | 4996.64 | 2.23 | 11141.87 | 4996.36 2014-01-21 18:04:00 | 4996.23 | 4997.30 | 4995.56 | 4997.30 | 3.36 | 16763.86 | 4996.68 2014-01-21 18:05:00 | 4997.06 | 4998.03 | 4997.06 | 4997.16 | 0.70 | 3498.15 | 4997.36 2014-01-21 18:06:00 | 4999.23 | 5002.72 | 4996.00 | 5002.72 | 5.75 | 28743.92 | 4999.81 2014-01-21 18:07:00 | 5002.81 | 5002.93 | 5000.61 | 5000.61 | 2.71 | 13530.04 | 5001.86 2014-01-21 18:08:00 | 4999.68 | 4999.68 | 4995.92 | 4995.92 | 1.29 | 6438.42 | 4998.77 2014-01-21 18:09:00 | 4994.56 | 4995.29 | 4993.18 | 4993.28 | 2.57 | 12829.46 | 4993.95 2014-01-21 18:10:00 | 4993.29 | 4993.82 | 4991.70 | 4991.70 | 7.36 | 36735.59 | 4992.61 2014-01-21 18:11:00 | 4991.76 | 4991.76 | 4991.76 | 4991.76 | 0.38 | 1906.85 | 4991.76 2014-01-21 18:12:00 | 4991.80 | 4997.25 | 4991.80 | 4997.25 | 2.61 | 13018.30 | 4995.51 2014-01-21 18:13:00 | 4997.45 | 5002.40 | 4997.45 | 5002.29 | 8.62 | 43102.14 | 5001.41 2014-01-21 18:14:00 | 4999.84 | 4999.98 | 4999.52 | 4999.52 | 4.92 | 24589.17 | 4999.83 2014-01-21 18:15:00 | 4997.54 | 4997.54 | 4997.54 | 4997.54 | 0.74 | 3708.17 | 4997.54 2014-01-21 18:16:00 | 5002.22 | 5002.22 | 4995.55 | 4995.55 | 9.07 | 45336.70 | 4998.53 2014-01-21 18:17:00 | 4997.55 | 4999.00 | 4997.55 | 4999.00 | 0.71 | 3559.18 | 4998.85 2014-01-21 18:18:00 | 4998.07 | 4998.07 | 4996.04 | 4996.04 | 0.42 | 2099.15 | 4997.97 2014-01-21 18:19:00 | . | . | . | . | . | . | . 2014-01-21 18:20:00 | 4999.00 | 5003.78 | 4996.22 | 5003.78 | 18.10 | 90519.89 | 5000.55 2014-01-21 18:21:00 | 4999.81 | 5003.71 | 4998.64 | 4998.64 | 6.12 | 30593.44 | 5001.38 2014-01-21 18:22:00 | 5000.64 | 5008.00 | 4998.65 | 4998.91 | 4.23 | 21171.30 | 5005.04 2014-01-21 18:23:00 | 4998.53 | 4998.76 | 4997.07 | 4998.60 | 0.60 | 2979.00 | 4998.32 2014-01-21 18:24:00 | 4998.60 | 4999.67 | 4995.25 | 4999.67 | 21.57 | 107772.70 | 4996.65 2014-01-21 18:25:00 | 4998.78 | 4998.78 | 4998.78 | 4998.78 | 0.23 | 1149.72 | 4998.78 2014-01-21 18:26:00 | 4998.78 | 4998.78 | 4998.78 | 4998.78 | 0.10 | 484.88 | 4998.78 2014-01-21 18:27:00 | 4998.78 | 4998.78 | 4998.78 | 4998.78 | 0.07 | 364.91 | 4998.78 2014-01-21 18:28:00 | 4996.40 | 4999.23 | 4996.40 | 4999.23 | 0.13 | 664.69 | 4997.70 2014-01-21 18:29:00 | 4999.23 | 4999.23 | 4999.23 | 4999.23 | 0.21 | 1044.84 | 4999.23 2014-01-21 18:30:00 | 4996.40 | 4996.40 | 4996.40 | 4996.40 | 0.20 | 999.28 | 4996.40 2014-01-21 18:31:00 | 4999.23 | 5007.04 | 4999.23 | 5007.04 | 1.05 | 5252.10 | 5002.00 2014-01-21 18:32:00 | 5003.59 | 5003.59 | 5003.59 | 5003.59 | 0.03 | 155.11 | 5003.59 2014-01-21 18:33:00 | 5005.19 | 5005.19 | 4998.09 | 4998.09 | 6.66 | 33312.26 | 5004.85 2014-01-21 18:34:00 | 4998.09 | 4998.09 | 4998.09 | 4998.09 | 0.62 | 3108.81 | 4998.09 2014-01-21 18:35:00 | 4997.36 | 5008.00 | 4996.50 | 5000.77 | 5.84 | 29182.03 | 5001.20 2014-01-21 18:36:00 | 5001.64 | 5004.25 | 5000.68 | 5000.68 | 9.35 | 46756.88 | 5001.81 2014-01-21 18:37:00 | 5000.76 | 5004.65 | 5000.66 | 5003.77 | 20.81 | 104118.88 | 5002.35 2014-01-21 18:38:00 | . | . | . | . | . | . | . 2014-01-21 18:39:00 | 5000.81 | 5003.13 | 5000.24 | 5002.38 | 18.18 | 90909.32 | 5001.61 2014-01-21 18:40:00 | 5001.97 | 5003.23 | 4999.98 | 5003.23 | 1.45 | 7272.53 | 5001.74 2014-01-21 18:41:00 | 5002.73 | 5002.73 | 5002.73 | 5002.73 | 0.08 | 380.21 | 5002.73 2014-01-21 18:42:00 | 5001.87 | 5003.29 | 5000.03 | 5000.03 | 3.82 | 19080.68 | 5001.49 2014-01-21 18:43:00 | 5002.13 | 5002.13 | 5002.13 | 5002.13 | 6.52 | 32588.88 | 5002.13 2014-01-21 18:44:00 | 5002.50 | 5004.58 | 5002.50 | 5004.58 | 20.45 | 102308.26 | 5002.60 2014-01-21 18:45:00 | 5003.88 | 5003.98 | 5002.56 | 5002.56 | 2.36 | 11818.13 | 5003.44 2014-01-21 18:46:00 | . | . | . | . | . | . | . 2014-01-21 18:47:00 | . | . | . | . | . | . | . 2014-01-21 18:48:00 | . | . | . | . | . | . | . 2014-01-21 18:49:00 | . | . | . | . | . | . | . 2014-01-21 18:50:00 | . | . | . | . | . | . | . 2014-01-21 18:51:00 | . | . | . | . | . | . | . 2014-01-21 18:52:00 | . | . | . | . | . | . | . 2014-01-21 18:53:00 | . | . | . | . | . | . | . 2014-01-21 18:54:00 | . | . | . | . | . | . | . 2014-01-21 18:55:00 | . | . | . | . | . | . | . 2014-01-21 18:56:00 | . | . | . | . | . | . | . 2014-01-21 18:57:00 | . | . | . | . | . | . | . 2014-01-21 18:58:00 | . | . | . | . | . | . | . 2014-01-21 18:59:00 | . | . | . | . | . | . | . 2014-01-21 19:00:00 | . | . | . | . | . | . | . 2014-01-21 19:01:00 | . | . | . | . | . | . | . 2014-01-21 19:02:00 | . | . | . | . | . | . | . 2014-01-21 19:03:00 | . | . | . | . | . | . | . 2014-01-21 19:04:00 | . | . | . | . | . | . | . 2014-01-21 19:05:00 | . | . | . | . | . | . | . 2014-01-21 19:06:00 | . | . | . | . | . | . | . 2014-01-21 19:07:00 | . | . | . | . | . | . | . 2014-01-21 19:08:00 | . | . | . | . | . | . | . 2014-01-21 19:09:00 | . | . | . | . | . | . | . 2014-01-21 19:10:00 | . | . | . | . | . | . | . 2014-01-21 19:11:00 | . | . | . | . | . | . | . 2014-01-21 19:12:00 | . | . | . | . | . | . | . 2014-01-21 19:13:00 | . | . | . | . | . | . | . 2014-01-21 19:14:00 | . | . | . | . | . | . | . 2014-01-21 19:15:00 | . | . | . | . | . | . | . 2014-01-21 19:16:00 | . | . | . | . | . | . | . 2014-01-21 19:17:00 | . | . | . | . | . | . | . 2014-01-21 19:18:00 | . | . | . | . | . | . | . 2014-01-21 19:19:00 | . | . | . | . | . | . | . 2014-01-21 19:20:00 | . | . | . | . | . | . | . 2014-01-21 19:21:00 | . | . | . | . | . | . | . 2014-01-21 19:22:00 | . | . | . | . | . | . | . 2014-01-21 19:23:00 | . | . | . | . | . | . | . 2014-01-21 19:24:00 | . | . | . | . | . | . | . 2014-01-21 19:25:00 | . | . | . | . | . | . | . 2014-01-21 19:26:00 | . | . | . | . | . | . | . 2014-01-21 19:27:00 | . | . | . | . | . | . | . 2014-01-21 19:28:00 | . | . | . | . | . | . | . 2014-01-21 19:29:00 | . | . | . | . | . | . | . 2014-01-21 19:30:00 | . | . | . | . | . | . | . 2014-01-21 19:31:00 | . | . | . | . | . | . | . 2014-01-21 19:32:00 | . | . | . | . | . | . | . 2014-01-21 19:33:00 | . | . | . | . | . | . | . 2014-01-21 19:34:00 | . | . | . | . | . | . | . 2014-01-21 19:35:00 | . | . | . | . | . | . | . 2014-01-21 19:36:00 | . | . | . | . | . | . | . 2014-01-21 19:37:00 | . | . | . | . | . | . | . 2014-01-21 19:38:00 | . | . | . | . | . | . | . 2014-01-21 19:39:00 | . | . | . | . | . | . | . 2014-01-21 19:40:00 | . | . | . | . | . | . | . 2014-01-21 19:41:00 | . | . | . | . | . | . | . 2014-01-21 19:42:00 | . | . | . | . | . | . | . 2014-01-21 19:43:00 | . | . | . | . | . | . | . 2014-01-21 19:44:00 | . | . | . | . | . | . | . 2014-01-21 19:45:00 | . | . | . | . | . | . | . 2014-01-21 19:46:00 | . | . | . | . | . | . | . 2014-01-21 19:47:00 | . | . | . | . | . | . | . 2014-01-21 19:48:00 | . | . | . | . | . | . | . 2014-01-21 19:49:00 | . | . | . | . | . | . | . 2014-01-21 19:50:00 | . | . | . | . | . | . | . 2014-01-21 19:51:00 | . | . | . | . | . | . | . 2014-01-21 19:52:00 | . | . | . | . | . | . | . 2014-01-21 19:53:00 | . | . | . | . | . | . | . 2014-01-21 19:54:00 | . | . | . | . | . | . | . 2014-01-21 19:55:00 | . | . | . | . | . | . | . 2014-01-21 19:56:00 | . | . | . | . | . | . | . 2014-01-21 19:57:00 | . | . | . | . | . | . | . 2014-01-21 19:58:00 | . | . | . | . | . | . | . 2014-01-21 19:59:00 | . | . | . | . | . | . | . 2014-01-21 20:00:00 | . | . | . | . | . | . | . 2014-01-21 20:01:00 | . | . | . | . | . | . | . 2014-01-21 20:02:00 | . | . | . | . | . | . | . 2014-01-21 20:03:00 | . | . | . | . | . | . | . 2014-01-21 20:04:00 | . | . | . | . | . | . | . 2014-01-21 20:05:00 | . | . | . | . | . | . | . 2014-01-21 20:06:00 | . | . | . | . | . | . | . 2014-01-21 20:07:00 | . | . | . | . | . | . | . 2014-01-21 20:08:00 | . | . | . | . | . | . | . 2014-01-21 20:09:00 | . | . | . | . | . | . | . 2014-01-21 20:10:00 | . | . | . | . | . | . | . 2014-01-21 20:11:00 | . | . | . | . | . | . | . 2014-01-21 20:12:00 | . | . | . | . | . | . | . 2014-01-21 20:13:00 | . | . | . | . | . | . | . 2014-01-21 20:14:00 | . | . | . | . | . | . | . 2014-01-21 20:15:00 | . | . | . | . | . | . | . 2014-01-21 20:16:00 | . | . | . | . | . | . | . 2014-01-21 20:17:00 | . | . | . | . | . | . | . 2014-01-21 20:18:00 | . | . | . | . | . | . | . 2014-01-21 20:19:00 | . | . | . | . | . | . | . 2014-01-21 20:20:00 | . | . | . | . | . | . | . 2014-01-21 20:21:00 | . | . | . | . | . | . | . 2014-01-21 20:22:00 | . | . | . | . | . | . | . 2014-01-21 20:23:00 | . | . | . | . | . | . | . 2014-01-21 20:24:00 | . | . | . | . | . | . | . 2014-01-21 20:25:00 | . | . | . | . | . | . | . 2014-01-21 20:26:00 | . | . | . | . | . | . | . 2014-01-21 20:27:00 | . | . | . | . | . | . | . 2014-01-21 20:28:00 | . | . | . | . | . | . | . 2014-01-21 20:29:00 | . | . | . | . | . | . | . 2014-01-21 20:30:00 | . | . | . | . | . | . | . 2014-01-21 20:31:00 | . | . | . | . | . | . | . 2014-01-21 20:32:00 | . | . | . | . | . | . | . 2014-01-21 20:33:00 | . | . | . | . | . | . | . 2014-01-21 20:34:00 | . | . | . | . | . | . | . 2014-01-21 20:35:00 | . | . | . | . | . | . | . 2014-01-21 20:36:00 | . | . | . | . | . | . | . 2014-01-21 20:37:00 | . | . | . | . | . | . | . 2014-01-21 20:38:00 | . | . | . | . | . | . | . 2014-01-21 20:39:00 | . | . | . | . | . | . | . 2014-01-21 20:40:00 | . | . | . | . | . | . | . 2014-01-21 20:41:00 | . | . | . | . | . | . | . 2014-01-21 20:42:00 | . | . | . | . | . | . | . 2014-01-21 20:43:00 | . | . | . | . | . | . | . 2014-01-21 20:44:00 | . | . | . | . | . | . | . 2014-01-21 20:45:00 | . | . | . | . | . | . | . 2014-01-21 20:46:00 | . | . | . | . | . | . | . 2014-01-21 20:47:00 | . | . | . | . | . | . | . 2014-01-21 20:48:00 | 5005.35 | 5024.00 | 5000.00 | 5006.15 | 61.01 | 306079.26 | 5016.79 2014-01-21 20:49:00 | 5006.34 | 5013.07 | 5005.06 | 5013.05 | 8.05 | 40343.88 | 5011.04 2014-01-21 20:50:00 | 5015.56 | 5015.56 | 5010.66 | 5010.79 | 5.39 | 27027.33 | 5012.49 2014-01-21 20:51:00 | 5010.79 | 5010.79 | 5010.79 | 5010.79 | 4.51 | 22598.66 | 5010.79 2014-01-21 20:52:00 | . | . | . | . | . | . | . 2014-01-21 20:53:00 | 5010.79 | 5015.10 | 5006.47 | 5006.47 | 19.13 | 95871.99 | 5012.91 2014-01-21 20:54:00 | 5013.11 | 5013.37 | 5006.86 | 5006.86 | 16.63 | 83357.89 | 5012.50 2014-01-21 20:55:00 | 5009.62 | 5012.11 | 5007.30 | 5012.11 | 7.33 | 36717.04 | 5009.15 2014-01-21 20:56:00 | 5009.63 | 5009.63 | 5005.52 | 5006.76 | 2.91 | 14561.59 | 5007.42 2014-01-21 20:57:00 | 5005.19 | 5005.19 | 5004.99 | 5004.99 | 0.34 | 1686.74 | 5005.17 2014-01-21 20:58:00 | . | . | . | . | . | . | . 2014-01-21 20:59:00 | 5006.00 | 5006.00 | 5005.65 | 5005.65 | 1.19 | 5942.09 | 5005.97 2014-01-21 21:00:00 | 5004.99 | 5004.99 | 5004.99 | 5004.99 | 0.37 | 1851.85 | 5004.99 2014-01-21 21:01:00 | 5005.65 | 5006.98 | 5005.65 | 5005.77 | 5.67 | 28401.93 | 5006.51 2014-01-21 21:02:00 | 5006.47 | 5009.22 | 5005.82 | 5009.22 | 13.99 | 70060.11 | 5007.87 2014-01-21 21:03:00 | 5008.42 | 5008.42 | 5008.42 | 5008.42 | 0.26 | 1302.19 | 5008.42 2014-01-21 21:04:00 | 5008.42 | 5009.36 | 5008.06 | 5009.36 | 4.21 | 21107.65 | 5008.93 2014-01-21 21:05:00 | 5006.01 | 5008.01 | 5005.91 | 5007.41 | 0.62 | 3093.93 | 5006.37 2014-01-21 21:06:00 | 5005.91 | 5005.91 | 5005.91 | 5005.91 | 0.74 | 3709.38 | 5005.91 2014-01-21 21:07:00 | . | . | . | . | . | . | . 2014-01-21 21:08:00 | 5005.91 | 5005.91 | 5005.91 | 5005.91 | 0.45 | 2252.66 | 5005.91 2014-01-21 21:09:00 | 5005.91 | 5008.05 | 5005.91 | 5008.05 | 2.35 | 11765.18 | 5006.46 2014-01-21 21:10:00 | 5008.24 | 5012.88 | 5007.94 | 5007.94 | 6.41 | 32103.19 | 5010.64 2014-01-21 21:11:00 | 5005.91 | 5007.93 | 5005.91 | 5006.99 | 2.72 | 13620.40 | 5007.50 2014-01-21 21:12:00 | 5007.14 | 5007.74 | 5007.14 | 5007.74 | 1.06 | 5282.89 | 5007.48 2014-01-21 21:13:00 | 5005.91 | 5005.91 | 5005.91 | 5005.91 | 0.08 | 395.47 | 5005.91 2014-01-21 21:14:00 | . | . | . | . | . | . | . 2014-01-21 21:15:00 | . | . | . | . | . | . | . 2014-01-21 21:16:00 | . | . | . | . | . | . | . 2014-01-21 21:17:00 | 5005.91 | 5005.91 | 5004.98 | 5004.98 | 1.52 | 7628.63 | 5005.67 2014-01-21 21:18:00 | 5004.98 | 5006.62 | 5004.98 | 5006.62 | 1.21 | 6057.25 | 5005.99 2014-01-21 21:19:00 | 5007.94 | 5010.53 | 5006.84 | 5009.93 | 24.49 | 122658.51 | 5008.11 2014-01-21 21:20:00 | 5010.74 | 5011.77 | 5010.74 | 5011.27 | 1.62 | 8092.55 | 5010.87 2014-01-21 21:21:00 | 5011.27 | 5012.00 | 5010.86 | 5012.00 | 6.20 | 31093.05 | 5011.77 2014-01-21 21:22:00 | 5012.00 | 5012.00 | 5012.00 | 5012.00 | 1.85 | 9272.20 | 5012.00 2014-01-21 21:23:00 | 5012.00 | 5013.27 | 5012.00 | 5013.27 | 11.87 | 59478.82 | 5012.54 2014-01-21 21:24:00 | 5013.73 | 5013.73 | 5007.94 | 5009.84 | 4.68 | 23462.76 | 5011.27 2014-01-21 21:25:00 | 5011.26 | 5011.86 | 5011.26 | 5011.86 | 0.13 | 631.47 | 5011.66 2014-01-21 21:26:00 | 5011.86 | 5011.86 | 5011.86 | 5011.86 | 0.13 | 631.49 | 5011.86 2014-01-21 21:27:00 | 5011.86 | 5011.86 | 5011.86 | 5011.86 | 0.33 | 1653.91 | 5011.86 2014-01-21 21:28:00 | 5011.86 | 5014.69 | 5011.86 | 5014.69 | 0.12 | 611.62 | 5013.25 2014-01-21 21:29:00 | 5016.60 | 5023.43 | 5016.60 | 5022.83 | 8.47 | 42522.21 | 5019.74 2014-01-21 21:30:00 | 5022.83 | 5022.84 | 5020.34 | 5020.34 | 3.91 | 19637.52 | 5022.38 2014-01-21 21:31:00 | 5014.69 | 5019.70 | 5013.14 | 5019.70 | 3.62 | 18130.77 | 5015.43 2014-01-21 21:32:00 | 5013.08 | 5023.35 | 5011.74 | 5021.98 | 10.00 | 50166.13 | 5015.11 2014-01-21 21:33:00 | 5020.69 | 5020.69 | 5014.90 | 5014.90 | 0.25 | 1239.43 | 5017.93 2014-01-21 21:34:00 | 5014.72 | 5016.63 | 5013.17 | 5013.17 | 3.46 | 17331.84 | 5015.00 2014-01-21 21:35:00 | 5015.96 | 5015.96 | 5015.96 | 5015.96 | 0.04 | 210.67 | 5015.96 2014-01-21 21:36:00 | 5015.96 | 5015.96 | 5009.47 | 5009.47 | 1.66 | 8307.75 | 5013.73 2014-01-21 21:37:00 | 5013.51 | 5019.35 | 5013.51 | 5014.99 | 18.15 | 91064.09 | 5016.20 2014-01-21 21:38:00 | 5014.79 | 5018.35 | 5013.56 | 5018.35 | 3.66 | 18364.22 | 5014.81 2014-01-21 21:39:00 | 5018.34 | 5018.34 | 5012.92 | 5016.22 | 7.92 | 39708.57 | 5015.61 2014-01-21 21:40:00 | 5015.02 | 5016.22 | 5013.22 | 5016.22 | 0.74 | 3705.00 | 5013.53 2014-01-21 21:41:00 | 5015.10 | 5016.82 | 5013.00 | 5016.82 | 4.95 | 24820.12 | 5015.18 2014-01-21 21:42:00 | 5016.82 | 5020.93 | 5016.19 | 5018.00 | 7.24 | 36343.55 | 5018.44 2014-01-21 21:43:00 | 5022.66 | 5022.66 | 5022.66 | 5022.66 | 0.04 | 215.97 | 5022.66 2014-01-21 21:44:00 | 5022.30 | 5025.35 | 5019.72 | 5025.35 | 6.01 | 30170.91 | 5024.30 2014-01-21 21:45:00 | 5023.13 | 5027.65 | 5020.67 | 5024.82 | 13.07 | 65644.14 | 5024.04 2014-01-21 21:46:00 | 5024.93 | 5028.70 | 5019.53 | 5028.70 | 3.21 | 16141.00 | 5025.22 2014-01-21 21:47:00 | 5021.43 | 5028.07 | 5020.84 | 5025.58 | 8.99 | 45169.71 | 5025.00 2014-01-21 21:48:00 | 5020.61 | 5020.66 | 5020.55 | 5020.66 | 0.40 | 2008.24 | 5020.59 2014-01-21 21:49:00 | 5022.52 | 5023.61 | 5020.82 | 5021.87 | 9.85 | 49470.14 | 5022.35 2014-01-21 21:50:00 | 5020.96 | 5021.32 | 5020.76 | 5021.21 | 1.96 | 9841.23 | 5021.03 2014-01-21 21:51:00 | 5022.95 | 5022.95 | 5022.95 | 5022.95 | 1.40 | 7032.13 | 5022.95 2014-01-21 21:52:00 | 5020.55 | 5020.55 | 5017.00 | 5017.39 | 5.17 | 25964.19 | 5019.18 2014-01-21 21:53:00 | 5017.01 | 5019.66 | 5017.01 | 5017.97 | 0.81 | 4050.44 | 5019.13 2014-01-21 21:54:00 | 5017.97 | 5020.23 | 5015.94 | 5020.23 | 15.98 | 80174.14 | 5017.16 2014-01-21 21:55:00 | 5020.23 | 5020.23 | 5015.78 | 5018.02 | 0.81 | 4069.66 | 5018.08 2014-01-21 21:56:00 | 5016.33 | 5030.04 | 5016.33 | 5030.00 | 27.17 | 136607.90 | 5028.63 2014-01-21 21:57:00 | 5030.00 | 5030.00 | 5030.00 | 5030.00 | 8.28 | 41658.46 | 5030.00 2014-01-21 21:58:00 | 5030.00 | 5030.00 | 5016.33 | 5019.41 | 26.69 | 134145.36 | 5025.68 2014-01-21 21:59:00 | 5020.55 | 5030.18 | 5020.55 | 5027.51 | 6.60 | 33217.63 | 5029.93 2014-01-21 22:00:00 | 5027.61 | 5029.80 | 5027.11 | 5027.11 | 7.60 | 38218.20 | 5029.37 2014-01-21 22:01:00 | 5027.21 | 5030.04 | 5022.33 | 5030.03 | 14.69 | 73858.14 | 5026.76 2014-01-21 22:02:00 | 5030.03 | 5031.61 | 5027.27 | 5030.52 | 15.61 | 78533.42 | 5030.65 2014-01-21 22:03:00 | 5030.89 | 5030.89 | 5012.95 | 5012.95 | 34.93 | 175627.37 | 5028.56 2014-01-21 22:04:00 | 5027.14 | 5032.89 | 5018.16 | 5029.06 | 13.69 | 68842.43 | 5029.40 2014-01-21 22:05:00 | 5029.01 | 5032.82 | 5012.95 | 5030.90 | 25.45 | 128002.98 | 5029.59 2014-01-21 22:06:00 | 5032.72 | 5034.98 | 5020.55 | 5034.98 | 23.21 | 116805.62 | 5032.56 2014-01-21 22:07:00 | 5034.98 | 5034.99 | 5028.95 | 5030.04 | 7.76 | 39046.85 | 5031.81 2014-01-21 22:08:00 | 5031.11 | 5031.11 | 5029.90 | 5030.00 | 1.24 | 6237.81 | 5030.49 2014-01-21 22:09:00 | 5030.00 | 5030.00 | 5030.00 | 5030.00 | 9.26 | 46577.80 | 5030.00 2014-01-21 22:10:00 | 5029.90 | 5029.90 | 5026.00 | 5026.00 | 6.11 | 30710.23 | 5026.22 2014-01-21 22:11:00 | 5026.01 | 5029.95 | 5024.12 | 5029.95 | 19.55 | 98248.81 | 5025.77 2014-01-21 22:12:00 | 5028.23 | 5030.57 | 5028.23 | 5030.57 | 10.15 | 51040.17 | 5028.59 2014-01-21 22:13:00 | 5028.29 | 5028.58 | 5026.87 | 5028.58 | 1.39 | 6994.40 | 5028.32 2014-01-21 22:14:00 | . | . | . | . | . | . | . 2014-01-21 22:15:00 | 5028.58 | 5029.10 | 5024.55 | 5029.10 | 8.64 | 43451.63 | 5027.38 2014-01-21 22:16:00 | 5026.65 | 5026.65 | 5026.65 | 5026.65 | 0.05 | 251.33 | 5026.65 2014-01-21 22:17:00 | 5027.77 | 5028.60 | 5025.79 | 5028.55 | 17.81 | 89545.40 | 5027.82 2014-01-21 22:18:00 | 5025.23 | 5025.50 | 5025.13 | 5025.13 | 3.00 | 15076.05 | 5025.35 2014-01-21 22:19:00 | . | . | . | . | . | . | . 2014-01-21 22:20:00 | 5027.19 | 5030.49 | 5027.19 | 5030.49 | 6.20 | 31168.72 | 5028.02 2014-01-21 22:21:00 | 5027.27 | 5028.54 | 5027.00 | 5027.00 | 6.19 | 31124.15 | 5027.32 2014-01-21 22:22:00 | 5029.10 | 5029.10 | 5029.10 | 5029.10 | 0.56 | 2816.30 | 5029.10 2014-01-21 22:23:00 | 5028.82 | 5029.00 | 5028.82 | 5029.00 | 1.56 | 7845.13 | 5028.93 2014-01-21 22:24:00 | . | . | . | . | . | . | . 2014-01-21 22:25:00 | . | . | . | . | . | . | . 2014-01-21 22:26:00 | . | . | . | . | . | . | . 2014-01-21 22:27:00 | 5029.99 | 5029.99 | 5029.99 | 5029.99 | 0.41 | 2052.24 | 5029.99 2014-01-21 22:28:00 | 5029.99 | 5030.00 | 5029.00 | 5029.00 | 2.69 | 13549.54 | 5029.52 2014-01-21 22:29:00 | 5028.40 | 5029.00 | 5028.40 | 5029.00 | 1.20 | 6054.63 | 5028.76 2014-01-21 22:30:00 | 5030.00 | 5030.57 | 5027.56 | 5027.94 | 15.18 | 76331.34 | 5029.08 2014-01-21 22:31:00 | . | . | . | . | . | . | . 2014-01-21 22:32:00 | 5028.00 | 5028.00 | 5028.00 | 5028.00 | 0.21 | 1075.99 | 5028.00 2014-01-21 22:33:00 | 5027.03 | 5027.27 | 5025.10 | 5025.10 | 1.80 | 9031.87 | 5026.08 2014-01-21 22:34:00 | . | . | . | . | . | . | . 2014-01-21 22:35:00 | . | . | . | . | . | . | . 2014-01-21 22:36:00 | . | . | . | . | . | . | . 2014-01-21 22:37:00 | . | . | . | . | . | . | . 2014-01-21 22:38:00 | . | . | . | . | . | . | . 2014-01-21 22:39:00 | . | . | . | . | . | . | . 2014-01-21 22:40:00 | . | . | . | . | . | . | . 2014-01-21 22:41:00 | . | . | . | . | . | . | . 2014-01-21 22:42:00 | . | . | . | . | . | . | . 2014-01-21 22:43:00 | . | . | . | . | . | . | . 2014-01-21 22:44:00 | . | . | . | . | . | . | . 2014-01-21 22:45:00 | . | . | . | . | . | . | . 2014-01-21 22:46:00 | . | . | . | . | . | . | . 2014-01-21 22:47:00 | 5026.32 | 5026.32 | 5009.47 | 5021.58 | 23.42 | 117607.86 | 5021.26 2014-01-21 22:48:00 | 5021.23 | 5021.23 | 5009.75 | 5009.75 | 0.09 | 466.40 | 5015.06 2014-01-21 22:49:00 | 5009.71 | 5018.31 | 5009.71 | 5018.31 | 0.09 | 460.98 | 5010.66 2014-01-21 22:50:00 | 5016.15 | 5020.97 | 5012.94 | 5020.97 | 47.34 | 237464.26 | 5016.46 2014-01-21 22:51:00 | 5021.33 | 5021.33 | 5015.27 | 5020.75 | 5.32 | 26684.11 | 5017.70 2014-01-21 22:52:00 | . | . | . | . | . | . | . 2014-01-21 22:53:00 | 5017.60 | 5024.21 | 5017.60 | 5022.07 | 16.23 | 81452.77 | 5017.73 2014-01-21 22:54:00 | 5019.71 | 5023.26 | 5018.96 | 5020.61 | 10.71 | 53740.42 | 5020.12 2014-01-21 22:55:00 | 5021.16 | 5023.01 | 5018.30 | 5018.59 | 10.65 | 53488.62 | 5020.99 2014-01-21 22:56:00 | 5019.60 | 5024.15 | 5019.37 | 5021.61 | 29.49 | 148095.34 | 5021.37 2014-01-21 22:57:00 | 5022.13 | 5022.13 | 5019.90 | 5019.90 | 7.03 | 35305.51 | 5022.12 2014-01-21 22:58:00 | 5023.05 | 5023.99 | 5023.05 | 5023.99 | 0.06 | 301.41 | 5023.52 2014-01-21 22:59:00 | 5022.13 | 5023.27 | 5019.02 | 5019.02 | 2.72 | 13658.88 | 5021.65 2014-01-21 23:00:00 | 5019.22 | 5021.02 | 5019.22 | 5021.02 | 1.02 | 5125.98 | 5020.55 2014-01-21 23:01:00 | 5022.03 | 5022.97 | 5019.30 | 5022.77 | 27.51 | 138154.21 | 5022.15 2014-01-21 23:02:00 | 5023.42 | 5023.42 | 5021.90 | 5022.48 | 7.63 | 38295.80 | 5022.40 2014-01-21 23:03:00 | 5021.18 | 5023.93 | 5020.16 | 5020.92 | 22.21 | 111526.59 | 5021.46 2014-01-21 23:04:00 | 5021.74 | 5023.31 | 5020.09 | 5021.85 | 10.15 | 50999.37 | 5022.09 2014-01-21 23:05:00 | 5020.24 | 5023.84 | 5020.24 | 5020.54 | 8.22 | 41270.58 | 5021.97 2014-01-21 23:06:00 | 5020.82 | 5024.00 | 5020.08 | 5022.88 | 21.35 | 107207.33 | 5020.95 2014-01-21 23:07:00 | 5023.69 | 5023.79 | 5020.12 | 5020.12 | 11.80 | 59292.16 | 5023.06 2014-01-21 23:08:00 | 5020.12 | 5022.83 | 5018.91 | 5018.91 | 3.15 | 15797.60 | 5019.89 2014-01-21 23:09:00 | 5018.99 | 5019.11 | 5018.00 | 5018.00 | 8.11 | 40677.16 | 5018.15 2014-01-21 23:10:00 | 5018.00 | 5018.00 | 5018.00 | 5018.00 | 0.22 | 1098.94 | 5018.00 2014-01-21 23:11:00 | 5018.00 | 5018.00 | 5018.00 | 5018.00 | 1.00 | 5018.00 | 5018.00 2014-01-21 23:12:00 | 5018.00 | 5020.01 | 5016.00 | 5018.10 | 4.21 | 21149.65 | 5018.90 2014-01-21 23:13:00 | 5016.10 | 5016.10 | 5016.10 | 5016.10 | 0.48 | 2387.66 | 5016.10 2014-01-21 23:14:00 | 5018.10 | 5018.10 | 5018.10 | 5018.10 | 0.48 | 2388.62 | 5018.10 2014-01-21 23:15:00 | 5016.10 | 5019.11 | 5016.00 | 5018.10 | 1.17 | 5860.22 | 5017.31 2014-01-21 23:16:00 | . | . | . | . | . | . | . 2014-01-21 23:17:00 | 5016.20 | 5018.20 | 5016.10 | 5018.20 | 1.08 | 5417.60 | 5016.30 2014-01-21 23:18:00 | . | . | . | . | . | . | . 2014-01-21 23:19:00 | 5016.00 | 5016.00 | 5016.00 | 5016.00 | 0.52 | 2628.38 | 5016.00 2014-01-21 23:20:00 | 5016.00 | 5016.00 | 5016.00 | 5016.00 | 0.30 | 1504.80 | 5016.00 2014-01-21 23:21:00 | 5016.14 | 5016.14 | 5016.14 | 5016.14 | 0.50 | 2508.07 | 5016.14 2014-01-21 23:22:00 | 5016.14 | 5016.14 | 5016.14 | 5016.14 | 0.84 | 4188.48 | 5016.14 2014-01-21 23:23:00 | 5016.14 | 5016.14 | 5016.14 | 5016.14 | 4.95 | 24839.93 | 5016.14 2014-01-21 23:24:00 | 5016.14 | 5016.14 | 5016.14 | 5016.14 | 0.37 | 1860.99 | 5016.14 2014-01-21 23:25:00 | 5016.14 | 5017.67 | 5016.00 | 5016.00 | 3.71 | 18606.43 | 5016.56 2014-01-21 23:26:00 | 5015.69 | 5015.69 | 5012.62 | 5015.27 | 1.61 | 8078.88 | 5014.82 2014-01-21 23:27:00 | 5014.41 | 5015.72 | 5012.62 | 5012.62 | 5.57 | 27946.95 | 5014.70 2014-01-21 23:28:00 | 5015.86 | 5015.86 | 5010.52 | 5013.16 | 4.13 | 20680.37 | 5012.21 2014-01-21 23:29:00 | 5012.61 | 5012.61 | 5010.22 | 5010.22 | 18.32 | 91820.69 | 5012.05 2014-01-21 23:30:00 | 5015.39 | 5016.35 | 5012.45 | 5013.24 | 11.66 | 58456.99 | 5014.75 2014-01-21 23:31:00 | 5012.31 | 5015.00 | 5012.31 | 5015.00 | 0.11 | 566.45 | 5012.86 2014-01-21 23:32:00 | 5012.03 | 5012.90 | 5010.00 | 5012.90 | 2.20 | 11036.41 | 5012.00 2014-01-21 23:33:00 | 5012.73 | 5016.30 | 5012.47 | 5013.12 | 5.81 | 29107.64 | 5014.24 2014-01-21 23:34:00 | 5014.24 | 5018.00 | 5014.24 | 5015.87 | 4.25 | 21295.58 | 5016.63 2014-01-21 23:35:00 | 5017.69 | 5018.00 | 5017.58 | 5017.58 | 13.32 | 66855.00 | 5017.64 2014-01-21 23:36:00 | 5014.83 | 5014.83 | 5014.73 | 5014.80 | 1.54 | 7717.77 | 5014.79 2014-01-21 23:37:00 | 5016.00 | 5018.00 | 5013.32 | 5017.97 | 5.36 | 26885.97 | 5016.04 2014-01-21 23:38:00 | 5017.53 | 5019.99 | 5017.53 | 5019.99 | 3.21 | 16102.79 | 5018.01 2014-01-21 23:39:00 | 5020.00 | 5020.00 | 5019.50 | 5019.50 | 1.24 | 6209.59 | 5019.88 2014-01-21 23:40:00 | 5016.74 | 5016.74 | 5014.86 | 5014.86 | 0.43 | 2157.12 | 5016.57 2014-01-21 23:41:00 | 5014.60 | 5016.00 | 5013.78 | 5015.80 | 2.11 | 10556.11 | 5014.78 2014-01-21 23:42:00 | 5017.00 | 5018.52 | 5017.00 | 5018.00 | 3.40 | 17080.53 | 5017.78 2014-01-21 23:43:00 | 5019.00 | 5019.99 | 5019.00 | 5019.99 | 1.32 | 6610.61 | 5019.44 2014-01-21 23:44:00 | 5018.00 | 5019.00 | 5016.56 | 5019.00 | 3.97 | 19930.00 | 5017.62 2014-01-21 23:45:00 | 5019.97 | 5019.97 | 5016.75 | 5017.74 | 13.99 | 70198.41 | 5017.76 2014-01-21 23:46:00 | 5019.37 | 5019.37 | 5016.00 | 5016.73 | 16.29 | 81753.91 | 5017.42 2014-01-21 23:47:00 | 5016.00 | 5016.00 | 5012.88 | 5012.88 | 2.30 | 11539.69 | 5015.08 2014-01-21 23:48:00 | 5012.99 | 5020.00 | 5012.98 | 5015.10 | 18.93 | 94958.28 | 5015.76 2014-01-21 23:49:00 | 5019.99 | 5019.99 | 5013.44 | 5013.48 | 11.05 | 55433.13 | 5015.21 2014-01-21 23:50:00 | 5015.00 | 5015.00 | 5015.00 | 5015.00 | 0.12 | 616.85 | 5015.00 2014-01-21 23:51:00 | 5013.66 | 5013.66 | 5013.03 | 5013.58 | 3.67 | 18399.26 | 5013.42 2014-01-21 23:52:00 | 5014.40 | 5015.82 | 5010.77 | 5010.77 | 21.26 | 106606.07 | 5014.40 2014-01-21 23:53:00 | 5010.56 | 5011.65 | 5007.07 | 5007.14 | 21.90 | 109750.82 | 5011.00 2014-01-21 23:54:00 | 5005.26 | 5011.31 | 5005.26 | 5005.87 | 3.59 | 17979.30 | 5006.77 2014-01-21 23:55:00 | 5009.86 | 5009.86 | 5009.86 | 5009.86 | 8.91 | 44647.87 | 5009.86 2014-01-21 23:56:00 | 5007.94 | 5012.41 | 5006.39 | 5009.49 | 14.52 | 72749.39 | 5008.91 2014-01-21 23:57:00 | 5012.54 | 5013.56 | 5012.54 | 5013.56 | 1.21 | 6065.21 | 5012.57 2014-01-21 23:58:00 | 5013.89 | 5015.21 | 5006.01 | 5014.40 | 5.05 | 25301.12 | 5011.11 2014-01-21 23:59:00 | 5014.40 | 5014.66 | 5013.65 | 5014.49 | 4.43 | 22233.26 | 5014.27 2014-01-22 00:00:00 | 5014.25 | 5014.25 | 5006.20 | 5010.53 | 9.02 | 45204.27 | 5012.12 2014-01-22 00:01:00 | 5011.94 | 5011.94 | 5009.00 | 5010.24 | 5.24 | 26268.12 | 5011.09 2014-01-22 00:02:00 | 5009.10 | 5012.19 | 5008.82 | 5012.16 | 6.39 | 31999.14 | 5010.83 2014-01-22 00:03:00 | 5010.10 | 5010.10 | 5005.26 | 5005.26 | 4.54 | 22739.78 | 5008.76 2014-01-22 00:04:00 | 5005.36 | 5011.52 | 5005.36 | 5008.71 | 32.12 | 160903.65 | 5009.30 2014-01-22 00:05:00 | 5008.09 | 5010.29 | 5005.33 | 5010.29 | 10.12 | 50666.94 | 5007.60 2014-01-22 00:06:00 | 5006.96 | 5010.47 | 5005.89 | 5010.40 | 13.67 | 68472.50 | 5008.96 2014-01-22 00:07:00 | 5007.35 | 5010.98 | 5006.68 | 5010.63 | 45.45 | 227675.05 | 5009.02 2014-01-22 00:08:00 | 5010.98 | 5010.98 | 5010.98 | 5010.98 | 0.10 | 501.10 | 5010.98 2014-01-22 00:09:00 | 5010.98 | 5011.91 | 5006.71 | 5011.91 | 26.16 | 131008.23 | 5008.34 2014-01-22 00:10:00 | 5011.91 | 5011.94 | 5011.91 | 5011.94 | 0.20 | 1002.39 | 5011.94 2014-01-22 00:11:00 | 5010.00 | 5011.77 | 5010.00 | 5011.77 | 0.40 | 2004.01 | 5010.02 2014-01-22 00:12:00 | 5010.67 | 5011.77 | 5007.12 | 5008.48 | 41.74 | 209153.91 | 5010.39 2014-01-22 00:13:00 | 5007.08 | 5011.71 | 5007.07 | 5011.55 | 20.66 | 103505.22 | 5009.93 2014-01-22 00:14:00 | 5009.68 | 5011.94 | 5008.05 | 5011.90 | 14.30 | 71654.04 | 5010.07 2014-01-22 00:15:00 | 5011.90 | 5011.90 | 5010.73 | 5011.30 | 1.27 | 6344.06 | 5011.11 2014-01-22 00:16:00 | 5010.10 | 5011.90 | 5009.21 | 5011.90 | 6.44 | 32241.37 | 5010.31 2014-01-22 00:17:00 | 5011.90 | 5014.23 | 5008.93 | 5014.23 | 24.03 | 120403.69 | 5011.18 2014-01-22 00:18:00 | 5014.24 | 5015.00 | 5014.24 | 5014.54 | 3.33 | 16699.00 | 5014.71 2014-01-22 00:19:00 | 5014.97 | 5014.97 | 5012.04 | 5014.37 | 13.43 | 67342.66 | 5013.60 2014-01-22 00:20:00 | 5013.33 | 5014.97 | 5012.19 | 5014.97 | 10.35 | 51877.80 | 5013.32 2014-01-22 00:21:00 | 5013.01 | 5014.97 | 5010.98 | 5010.98 | 5.25 | 26313.04 | 5012.01 2014-01-22 00:22:00 | 5010.49 | 5012.00 | 5010.49 | 5012.00 | 1.48 | 7396.16 | 5010.95 2014-01-22 00:23:00 | 5010.12 | 5013.61 | 5010.03 | 5010.29 | 10.54 | 52837.78 | 5011.17 2014-01-22 00:24:00 | . | . | . | . | . | . | . 2014-01-22 00:25:00 | 5013.00 | 5013.03 | 5013.00 | 5013.03 | 1.53 | 7669.89 | 5013.00 2014-01-22 00:26:00 | 5013.01 | 5013.99 | 5013.00 | 5013.99 | 2.49 | 12483.42 | 5013.42 2014-01-22 00:27:00 | 5014.11 | 5015.00 | 5014.11 | 5015.00 | 0.74 | 3710.86 | 5014.68 2014-01-22 00:28:00 | 5015.21 | 5015.84 | 5014.50 | 5015.84 | 2.60 | 13059.17 | 5015.04 2014-01-22 00:29:00 | 5015.20 | 5015.30 | 5015.20 | 5015.30 | 4.94 | 24755.50 | 5015.30 2014-01-22 00:30:00 | 5015.30 | 5015.84 | 5015.30 | 5015.84 | 0.78 | 3901.92 | 5015.32 2014-01-22 00:31:00 | 5015.84 | 5016.85 | 5015.84 | 5016.85 | 0.63 | 3159.99 | 5015.86 2014-01-22 00:32:00 | . | . | . | . | . | . | . 2014-01-22 00:33:00 | 5016.64 | 5016.74 | 5016.64 | 5016.74 | 0.15 | 772.58 | 5016.72 2014-01-22 00:34:00 | 5016.80 | 5016.85 | 5016.00 | 5016.00 | 5.68 | 28511.59 | 5016.11 2014-01-22 00:35:00 | 5015.88 | 5015.88 | 5015.00 | 5015.00 | 1.59 | 7974.37 | 5015.33 2014-01-22 00:36:00 | 5015.88 | 5016.21 | 5015.88 | 5016.04 | 1.22 | 6124.49 | 5015.97 2014-01-22 00:37:00 | 5015.00 | 5015.00 | 5014.04 | 5014.31 | 4.83 | 24231.88 | 5014.88 2014-01-22 00:38:00 | 5014.04 | 5014.04 | 5013.27 | 5013.43 | 0.60 | 2988.25 | 5013.85 2014-01-22 00:39:00 | 5013.43 | 5014.83 | 5013.43 | 5014.83 | 0.41 | 2061.08 | 5014.79 2014-01-22 00:40:00 | 5014.83 | 5014.83 | 5012.88 | 5012.88 | 1.68 | 8443.25 | 5013.80 2014-01-22 00:41:00 | 5014.58 | 5014.80 | 5012.98 | 5012.98 | 0.81 | 4056.83 | 5014.63 2014-01-22 00:42:00 | 5014.90 | 5016.00 | 5014.90 | 5016.00 | 3.27 | 16406.85 | 5015.85 2014-01-22 00:43:00 | 5016.00 | 5016.95 | 5014.35 | 5016.57 | 11.63 | 58329.01 | 5016.26 2014-01-22 00:44:00 | 5017.93 | 5019.00 | 5014.51 | 5014.51 | 4.04 | 20243.83 | 5017.06 2014-01-22 00:45:00 | 5014.51 | 5014.51 | 5014.51 | 5014.51 | 0.71 | 3550.27 | 5014.51 2014-01-22 00:46:00 | . | . | . | . | . | . | . 2014-01-22 00:47:00 | . | . | . | . | . | . | . 2014-01-22 00:48:00 | 5015.59 | 5019.00 | 5015.59 | 5019.00 | 3.18 | 15929.52 | 5017.17 2014-01-22 00:49:00 | . | . | . | . | . | . | . 2014-01-22 00:50:00 | 5018.99 | 5019.00 | 5018.99 | 5019.00 | 1.27 | 6364.09 | 5019.00 2014-01-22 00:51:00 | 5018.99 | 5019.02 | 5018.99 | 5018.99 | 3.59 | 18018.19 | 5018.99 2014-01-22 00:52:00 | 5019.33 | 5019.97 | 5018.73 | 5019.97 | 1.00 | 5019.37 | 5019.37 2014-01-22 00:53:00 | 5016.53 | 5016.59 | 5016.53 | 5016.59 | 1.60 | 8026.47 | 5016.55 2014-01-22 00:54:00 | 5016.50 | 5016.53 | 5014.95 | 5016.53 | 5.95 | 29846.30 | 5016.19 2014-01-22 00:55:00 | 5017.73 | 5018.37 | 5015.11 | 5017.31 | 13.97 | 70089.10 | 5016.76 2014-01-22 00:56:00 | 5016.24 | 5018.36 | 5014.48 | 5014.48 | 21.43 | 107479.38 | 5016.31 2014-01-22 00:57:00 | 5014.45 | 5014.45 | 5012.50 | 5012.75 | 3.92 | 19650.39 | 5012.85 2014-01-22 00:58:00 | 5014.28 | 5017.80 | 5012.93 | 5017.80 | 5.44 | 27294.02 | 5015.44 2014-01-22 00:59:00 | 5015.04 | 5018.50 | 5012.50 | 5015.17 | 14.07 | 70557.84 | 5015.48 2014-01-22 01:00:00 | 5017.61 | 5018.09 | 5013.20 | 5016.68 | 55.95 | 280602.77 | 5015.15 2014-01-22 01:01:00 | 5013.58 | 5018.70 | 5013.58 | 5018.20 | 12.52 | 62765.58 | 5015.23 2014-01-22 01:02:00 | 5014.03 | 5016.00 | 5014.00 | 5016.00 | 6.13 | 30741.04 | 5015.67 2014-01-22 01:03:00 | 5017.87 | 5018.60 | 5014.16 | 5014.16 | 26.63 | 133599.40 | 5016.50 2014-01-22 01:04:00 | 5014.16 | 5014.77 | 5014.16 | 5014.77 | 2.11 | 10571.11 | 5014.76 2014-01-22 01:05:00 | 5015.49 | 5015.99 | 5015.49 | 5015.49 | 0.46 | 2282.06 | 5015.52 2014-01-22 01:06:00 | 5015.60 | 5015.60 | 5013.78 | 5013.78 | 4.02 | 20179.19 | 5014.71 2014-01-22 01:07:00 | 5013.78 | 5013.78 | 5013.78 | 5013.78 | 0.02 | 80.22 | 5013.78 2014-01-22 01:08:00 | . | . | . | . | . | . | . 2014-01-22 01:09:00 | 5013.14 | 5013.78 | 5012.21 | 5012.35 | 3.10 | 15554.15 | 5012.62 2014-01-22 01:10:00 | 5012.25 | 5012.25 | 5010.17 | 5011.66 | 1.18 | 5933.69 | 5011.56 2014-01-22 01:11:00 | 5011.59 | 5011.59 | 5011.59 | 5011.59 | 0.91 | 4560.55 | 5011.59 2014-01-22 01:12:00 | 5011.00 | 5013.00 | 5011.00 | 5013.00 | 6.48 | 32466.16 | 5011.76 2014-01-22 01:13:00 | 5012.30 | 5012.30 | 5012.30 | 5012.30 | 1.09 | 5463.41 | 5012.30 2014-01-22 01:14:00 | 5012.30 | 5012.30 | 5012.00 | 5012.00 | 1.98 | 9928.78 | 5012.00 2014-01-22 01:15:00 | 5011.56 | 5012.30 | 5011.56 | 5012.00 | 2.00 | 10023.64 | 5011.82 2014-01-22 01:16:00 | 5012.30 | 5013.00 | 5011.30 | 5013.00 | 3.91 | 19579.74 | 5012.73 2014-01-22 01:17:00 | 5011.32 | 5011.32 | 5011.32 | 5011.32 | 0.12 | 596.35 | 5011.32 2014-01-22 01:18:00 | 5011.32 | 5013.78 | 5011.32 | 5012.00 | 12.94 | 64876.27 | 5012.07 2014-01-22 01:19:00 | 5012.00 | 5012.00 | 5011.30 | 5011.33 | 4.13 | 20697.15 | 5011.42 2014-01-22 01:20:00 | 5011.40 | 5011.89 | 5011.00 | 5011.00 | 1.80 | 9005.43 | 5011.37 2014-01-22 01:21:00 | 5011.00 | 5011.00 | 5011.00 | 5011.00 | 0.74 | 3688.10 | 5011.00 2014-01-22 01:22:00 | 5011.00 | 5011.00 | 5010.53 | 5010.54 | 0.95 | 4755.24 | 5010.79 2014-01-22 01:23:00 | 5011.33 | 5011.33 | 5010.50 | 5010.50 | 3.64 | 18238.91 | 5010.69 2014-01-22 01:24:00 | 5011.33 | 5011.33 | 5007.85 | 5007.85 | 4.70 | 23530.07 | 5009.59 2014-01-22 01:25:00 | 5006.65 | 5006.65 | 5006.65 | 5006.65 | 1.00 | 5006.65 | 5006.65 2014-01-22 01:26:00 | 5005.26 | 5006.62 | 5004.09 | 5006.26 | 11.81 | 59123.43 | 5004.52 2014-01-22 01:27:00 | 5002.19 | 5006.65 | 5002.09 | 5004.59 | 7.18 | 35919.51 | 5004.11 2014-01-22 01:28:00 | 5006.00 | 5006.00 | 5006.00 | 5006.00 | 0.94 | 4700.63 | 5006.00 2014-01-22 01:29:00 | 5005.99 | 5010.00 | 5005.99 | 5010.00 | 5.87 | 29409.44 | 5008.42 2014-01-22 01:30:00 | 5010.21 | 5010.22 | 5007.10 | 5007.37 | 2.96 | 14841.29 | 5008.87 2014-01-22 01:31:00 | 5005.00 | 5006.00 | 5005.00 | 5006.00 | 10.19 | 50985.91 | 5005.98 2014-01-22 01:32:00 | 5005.00 | 5008.49 | 5005.00 | 5008.49 | 1.00 | 4997.72 | 5007.73 2014-01-22 01:33:00 | 5007.34 | 5008.39 | 5005.03 | 5005.03 | 23.84 | 119390.77 | 5007.37 2014-01-22 01:34:00 | 5007.89 | 5007.89 | 5007.89 | 5007.89 | 1.22 | 6089.59 | 5007.89 2014-01-22 01:35:00 | 5008.49 | 5010.00 | 5007.89 | 5009.19 | 10.17 | 50959.24 | 5009.76 2014-01-22 01:36:00 | 5011.00 | 5011.00 | 5008.01 | 5010.92 | 9.58 | 47999.56 | 5010.39 2014-01-22 01:37:00 | 5008.59 | 5008.59 | 5008.59 | 5008.59 | 0.48 | 2384.09 | 5008.59 2014-01-22 01:38:00 | 5008.99 | 5010.56 | 5008.99 | 5010.56 | 2.00 | 10018.96 | 5009.48 2014-01-22 01:39:00 | 5007.89 | 5007.90 | 5007.89 | 5007.89 | 0.48 | 2398.78 | 5007.90 2014-01-22 01:40:00 | 5007.77 | 5008.75 | 5006.00 | 5006.00 | 14.46 | 72400.70 | 5007.31 2014-01-22 01:41:00 | . | . | . | . | . | . | . 2014-01-22 01:42:00 | 5006.00 | 5006.00 | 5006.00 | 5006.00 | 6.36 | 31858.18 | 5006.00 2014-01-22 01:43:00 | 5006.00 | 5007.52 | 5005.00 | 5007.52 | 7.75 | 38766.54 | 5005.36 2014-01-22 01:44:00 | . | . | . | . | . | . | . 2014-01-22 01:45:00 | 5006.86 | 5007.00 | 5006.00 | 5006.83 | 13.06 | 65366.07 | 5006.98 2014-01-22 01:46:00 | 5006.00 | 5006.86 | 5006.00 | 5006.86 | 6.37 | 31867.58 | 5006.69 2014-01-22 01:47:00 | 5005.88 | 5010.67 | 5005.84 | 5010.67 | 26.63 | 133351.90 | 5007.96 2014-01-22 01:48:00 | 5011.27 | 5012.00 | 5010.00 | 5010.00 | 7.87 | 39453.24 | 5011.21 2014-01-22 01:49:00 | 5008.98 | 5010.03 | 5008.95 | 5010.03 | 8.58 | 42988.64 | 5009.16 2014-01-22 01:50:00 | 5010.74 | 5010.99 | 5010.00 | 5010.99 | 3.32 | 16644.56 | 5010.40 2014-01-22 01:51:00 | 5010.99 | 5010.99 | 5010.35 | 5010.98 | 9.96 | 49918.45 | 5010.89 2014-01-22 01:52:00 | 5010.98 | 5012.00 | 5010.98 | 5012.00 | 5.61 | 28096.16 | 5011.80 2014-01-22 01:53:00 | 5012.00 | 5014.80 | 5012.00 | 5014.80 | 8.53 | 42763.26 | 5013.87 2014-01-22 01:54:00 | 5014.13 | 5015.10 | 5011.32 | 5011.32 | 24.88 | 124765.10 | 5014.88 2014-01-22 01:55:00 | 5011.15 | 5011.32 | 5010.00 | 5010.32 | 4.51 | 22582.58 | 5010.56 2014-01-22 01:56:00 | 5012.46 | 5013.06 | 5012.46 | 5013.06 | 0.53 | 2636.66 | 5012.66 2014-01-22 01:57:00 | 5011.20 | 5013.55 | 5011.07 | 5013.55 | 6.07 | 30419.06 | 5011.38 2014-01-22 01:58:00 | 5013.93 | 5013.93 | 5011.79 | 5012.07 | 3.00 | 15019.21 | 5013.09 2014-01-22 01:59:00 | 5012.97 | 5015.05 | 5012.97 | 5015.00 | 4.00 | 20054.25 | 5013.56 2014-01-22 02:00:00 | 5015.05 | 5015.05 | 5012.00 | 5012.00 | 3.08 | 15424.52 | 5012.84 2014-01-22 02:01:00 | 5012.07 | 5012.90 | 5010.28 | 5012.00 | 7.00 | 35093.39 | 5011.91 2014-01-22 02:02:00 | 5012.00 | 5017.00 | 5012.00 | 5017.00 | 2.00 | 10027.51 | 5013.76 2014-01-22 02:03:00 | 5013.14 | 5013.14 | 5013.14 | 5013.14 | 0.19 | 952.50 | 5013.14 2014-01-22 02:04:00 | 5013.14 | 5017.00 | 5013.14 | 5014.72 | 62.39 | 312849.10 | 5014.81 2014-01-22 02:05:00 | 5013.31 | 5013.31 | 5013.00 | 5013.00 | 1.40 | 7018.32 | 5013.09 2014-01-22 02:06:00 | 5015.11 | 5017.00 | 5013.01 | 5013.63 | 21.31 | 106881.28 | 5014.84 2014-01-22 02:07:00 | 5015.99 | 5016.96 | 5013.28 | 5013.28 | 53.25 | 267091.39 | 5015.52 2014-01-22 02:08:00 | 5014.00 | 5014.74 | 5013.00 | 5014.74 | 4.70 | 23584.01 | 5013.61 2014-01-22 02:09:00 | 5013.00 | 5015.00 | 5013.00 | 5014.47 | 4.50 | 22564.02 | 5014.23 2014-01-22 02:10:00 | 5013.14 | 5014.40 | 5012.00 | 5014.40 | 9.77 | 48995.94 | 5013.40 2014-01-22 02:11:00 | 5014.19 | 5014.19 | 5014.00 | 5014.05 | 4.00 | 20056.43 | 5014.11 2014-01-22 02:12:00 | 5014.40 | 5014.40 | 5013.99 | 5014.00 | 4.33 | 21711.15 | 5014.12 2014-01-22 02:13:00 | 5014.00 | 5014.41 | 5014.00 | 5014.00 | 3.66 | 18367.22 | 5014.26 2014-01-22 02:14:00 | 5014.00 | 5015.00 | 5012.25 | 5012.25 | 8.91 | 44696.12 | 5014.71 2014-01-22 02:15:00 | 5014.00 | 5014.00 | 5012.25 | 5012.30 | 5.47 | 27420.40 | 5012.87 2014-01-22 02:16:00 | 5012.30 | 5014.07 | 5012.00 | 5012.10 | 15.80 | 79210.10 | 5012.66 2014-01-22 02:17:00 | 5012.40 | 5012.40 | 5012.40 | 5012.40 | 0.55 | 2756.82 | 5012.40 2014-01-22 02:18:00 | 5012.00 | 5012.00 | 5011.39 | 5011.39 | 0.87 | 4375.46 | 5011.99 2014-01-22 02:19:00 | 5011.24 | 5012.00 | 5011.24 | 5012.00 | 9.99 | 50080.19 | 5011.53 2014-01-22 02:20:00 | 5012.00 | 5012.00 | 5010.00 | 5010.84 | 13.69 | 68577.56 | 5011.15 2014-01-22 02:21:00 | 5010.84 | 5014.00 | 5008.06 | 5010.57 | 48.56 | 243322.28 | 5011.17 2014-01-22 02:22:00 | 5013.56 | 5013.99 | 5010.00 | 5010.00 | 39.04 | 195669.19 | 5012.15 2014-01-22 02:23:00 | 5011.22 | 5012.30 | 5009.00 | 5009.00 | 23.36 | 117051.90 | 5010.78 2014-01-22 02:24:00 | 5010.00 | 5012.97 | 5008.99 | 5010.00 | 3.19 | 15998.17 | 5010.39 2014-01-22 02:25:00 | 5010.04 | 5011.46 | 5008.00 | 5011.20 | 25.24 | 126431.02 | 5009.55 2014-01-22 02:26:00 | 5009.22 | 5010.65 | 5005.12 | 5010.65 | 61.02 | 305624.78 | 5008.60 2014-01-22 02:27:00 | 5008.15 | 5010.76 | 5005.00 | 5005.00 | 38.95 | 195053.28 | 5008.17 2014-01-22 02:28:00 | 5005.00 | 5010.75 | 5002.01 | 5002.01 | 17.76 | 88932.45 | 5006.61 2014-01-22 02:29:00 | 5005.86 | 5005.86 | 5001.00 | 5003.10 | 35.18 | 175989.04 | 5002.67 2014-01-22 02:30:00 | 5004.97 | 5010.75 | 5001.10 | 5008.00 | 80.03 | 400566.30 | 5005.01 2014-01-22 02:31:00 | 5009.97 | 5013.00 | 5002.03 | 5010.41 | 71.07 | 355928.63 | 5008.28 2014-01-22 02:32:00 | 5010.51 | 5013.51 | 5006.00 | 5013.51 | 40.18 | 201314.57 | 5009.94 2014-01-22 02:33:00 | 5013.89 | 5013.89 | 5006.50 | 5012.98 | 9.74 | 48798.84 | 5009.63 2014-01-22 02:34:00 | 5007.01 | 5013.80 | 5007.01 | 5010.47 | 51.27 | 256881.06 | 5010.36 2014-01-22 02:35:00 | 5013.80 | 5013.90 | 5006.44 | 5013.00 | 22.88 | 114643.28 | 5010.20 2014-01-22 02:36:00 | 5007.94 | 5013.89 | 5007.62 | 5009.40 | 50.38 | 252442.05 | 5011.26 2014-01-22 02:37:00 | 5012.97 | 5015.00 | 5009.40 | 5013.05 | 38.87 | 194851.19 | 5012.64 2014-01-22 02:38:00 | 5011.04 | 5015.00 | 5009.01 | 5010.63 | 20.40 | 102216.60 | 5011.60 2014-01-22 02:39:00 | 5012.37 | 5013.00 | 5010.01 | 5010.10 | 6.63 | 33214.75 | 5012.03 2014-01-22 02:40:00 | 5012.61 | 5012.97 | 5011.00 | 5011.00 | 5.16 | 25844.21 | 5012.45 2014-01-22 02:41:00 | 5012.72 | 5012.72 | 5011.97 | 5012.00 | 1.92 | 9603.02 | 5012.01 2014-01-22 02:42:00 | 5012.00 | 5012.00 | 5012.00 | 5012.00 | 0.86 | 4320.34 | 5012.00 2014-01-22 02:43:00 | 5012.00 | 5012.00 | 5012.00 | 5012.00 | 0.08 | 421.01 | 5012.00 2014-01-22 02:44:00 | . | . | . | . | . | . | . 2014-01-22 02:45:00 | 5010.20 | 5012.00 | 5009.79 | 5012.00 | 11.79 | 59087.62 | 5011.25 2014-01-22 02:46:00 | . | . | . | . | . | . | . 2014-01-22 02:47:00 | 5009.01 | 5012.00 | 5009.01 | 5012.00 | 1.98 | 9943.20 | 5011.69 2014-01-22 02:48:00 | 5012.00 | 5012.00 | 5012.00 | 5012.00 | 0.02 | 110.26 | 5012.00 2014-01-22 02:49:00 | 5009.03 | 5009.04 | 5009.03 | 5009.04 | 1.13 | 5660.21 | 5009.03 2014-01-22 02:50:00 | 5009.04 | 5011.97 | 5009.02 | 5011.97 | 1.54 | 7701.31 | 5010.61 2014-01-22 02:51:00 | 5009.03 | 5009.03 | 5009.00 | 5009.00 | 2.24 | 11240.20 | 5009.00 2014-01-22 02:52:00 | . | . | . | . | . | . | . 2014-01-22 02:53:00 | 5008.85 | 5010.79 | 5008.85 | 5009.21 | 3.99 | 20004.36 | 5009.86 2014-01-22 02:54:00 | 5007.98 | 5007.98 | 5007.98 | 5007.98 | 2.00 | 10015.96 | 5007.98 2014-01-22 02:55:00 | 5007.98 | 5010.00 | 5007.98 | 5010.00 | 0.70 | 3506.79 | 5009.70 2014-01-22 02:56:00 | 5009.98 | 5009.98 | 5009.98 | 5009.98 | 1.76 | 8817.56 | 5009.98 2014-01-22 02:57:00 | . | . | . | . | . | . | . 2014-01-22 02:58:00 | 5007.49 | 5007.49 | 5007.49 | 5007.49 | 1.38 | 6925.36 | 5007.49 2014-01-22 02:59:00 | 5008.00 | 5008.50 | 5008.00 | 5008.00 | 1.93 | 9650.60 | 5008.10 2014-01-22 03:00:00 | 5009.70 | 5010.00 | 5009.70 | 5010.00 | 1.23 | 6137.08 | 5009.86 2014-01-22 03:01:00 | 5009.87 | 5009.87 | 5009.87 | 5009.87 | 0.68 | 3396.69 | 5009.87 2014-01-22 03:02:00 | . | . | . | . | . | . | . 2014-01-22 03:03:00 | 5009.00 | 5013.00 | 5009.00 | 5012.48 | 9.84 | 49298.64 | 5011.04 2014-01-22 03:04:00 | 5012.90 | 5012.90 | 5012.90 | 5012.90 | 0.32 | 1604.13 | 5012.90 2014-01-22 03:05:00 | 5012.54 | 5013.00 | 5010.50 | 5011.11 | 1.97 | 9874.36 | 5012.37 2014-01-22 03:06:00 | 5010.20 | 5011.44 | 5008.83 | 5010.79 | 7.11 | 35621.18 | 5010.01 2014-01-22 03:07:00 | 5011.27 | 5011.70 | 5009.00 | 5009.00 | 8.87 | 44427.37 | 5010.98 2014-01-22 03:08:00 | 5009.01 | 5009.01 | 5008.72 | 5008.72 | 4.17 | 20867.23 | 5008.94 2014-01-22 03:09:00 | 5007.61 | 5007.66 | 5001.00 | 5007.06 | 26.42 | 132142.62 | 5002.56 2014-01-22 03:10:00 | . | . | . | . | . | . | . 2014-01-22 03:11:00 | 5007.50 | 5009.00 | 5007.33 | 5009.00 | 1.34 | 6710.41 | 5007.77 2014-01-22 03:12:00 | 5006.00 | 5009.00 | 5005.34 | 5008.09 | 43.26 | 216591.77 | 5006.86 2014-01-22 03:13:00 | 5008.00 | 5008.50 | 5005.40 | 5007.53 | 22.44 | 112354.06 | 5007.09 2014-01-22 03:14:00 | 5007.86 | 5007.86 | 5003.60 | 5003.61 | 43.80 | 219303.44 | 5006.59 2014-01-22 03:15:00 | 5003.60 | 5006.50 | 5001.66 | 5005.41 | 6.05 | 30289.72 | 5003.26 2014-01-22 03:16:00 | 5005.41 | 5009.00 | 5005.08 | 5005.20 | 5.79 | 28970.93 | 5007.07 2014-01-22 03:17:00 | 5006.73 | 5009.00 | 5006.73 | 5009.00 | 3.58 | 17904.49 | 5008.25 2014-01-22 03:18:00 | 5009.00 | 5009.00 | 5009.00 | 5009.00 | 0.08 | 420.76 | 5009.00 2014-01-22 03:19:00 | 5007.00 | 5010.44 | 5005.18 | 5009.97 | 45.48 | 227723.99 | 5006.79 2014-01-22 03:20:00 | 5010.71 | 5012.00 | 5008.55 | 5010.35 | 63.56 | 318489.55 | 5010.53 2014-01-22 03:21:00 | 5010.00 | 5011.55 | 5008.80 | 5010.95 | 1.60 | 7995.15 | 5009.49 2014-01-22 03:22:00 | 5010.00 | 5011.50 | 5008.96 | 5011.39 | 0.85 | 4278.41 | 5009.85 2014-01-22 03:23:00 | 5011.00 | 5011.40 | 5009.56 | 5011.00 | 0.38 | 1919.22 | 5011.01 2014-01-22 03:24:00 | 5009.80 | 5012.00 | 5009.80 | 5012.00 | 4.21 | 21113.88 | 5011.60 2014-01-22 03:25:00 | 5012.26 | 5012.97 | 5012.03 | 5012.97 | 1.38 | 6911.88 | 5012.24 2014-01-22 03:26:00 | 5012.13 | 5012.13 | 5010.00 | 5012.03 | 3.05 | 15299.35 | 5011.25 2014-01-22 03:27:00 | 5011.97 | 5011.97 | 5010.00 | 5011.94 | 1.11 | 5571.47 | 5010.32 2014-01-22 03:28:00 | 5011.90 | 5011.97 | 5011.90 | 5011.97 | 0.88 | 4395.46 | 5011.93 2014-01-22 03:29:00 | 5011.97 | 5011.97 | 5008.00 | 5008.03 | 2.33 | 11650.89 | 5008.98 2014-01-22 03:30:00 | 5009.49 | 5010.87 | 5004.97 | 5010.00 | 16.55 | 82867.18 | 5007.08 2014-01-22 03:31:00 | 5008.67 | 5009.87 | 5006.04 | 5009.87 | 74.59 | 373548.39 | 5008.09 2014-01-22 03:32:00 | 5009.80 | 5009.88 | 5006.21 | 5009.88 | 28.91 | 144791.56 | 5007.84 2014-01-22 03:33:00 | 5009.90 | 5009.90 | 5006.20 | 5009.90 | 52.27 | 261757.42 | 5008.18 2014-01-22 03:34:00 | 5009.01 | 5009.01 | 5009.01 | 5009.01 | 0.48 | 2394.31 | 5009.01 2014-01-22 03:35:00 | 5009.00 | 5010.00 | 5009.00 | 5009.00 | 5.17 | 25883.65 | 5009.42 2014-01-22 03:36:00 | 5010.00 | 5010.00 | 5007.00 | 5007.00 | 15.42 | 77195.95 | 5007.20 2014-01-22 03:37:00 | 5006.50 | 5007.00 | 5005.12 | 5005.12 | 10.90 | 54562.73 | 5006.67 2014-01-22 03:38:00 | 5005.12 | 5005.12 | 5004.86 | 5004.94 | 0.50 | 2502.48 | 5004.95 2014-01-22 03:39:00 | 5005.00 | 5006.00 | 5005.00 | 5005.03 | 2.75 | 13784.83 | 5005.38 2014-01-22 03:40:00 | 5006.50 | 5007.00 | 5006.50 | 5006.97 | 1.86 | 9297.54 | 5006.75 2014-01-22 03:41:00 | 5006.33 | 5006.43 | 5005.03 | 5005.03 | 3.77 | 18891.76 | 5005.77 2014-01-22 03:42:00 | 5005.00 | 5005.88 | 5004.00 | 5004.58 | 4.77 | 23854.50 | 5005.14 2014-01-22 03:43:00 | 5004.30 | 5005.70 | 5002.41 | 5005.06 | 32.20 | 161138.39 | 5004.30 2014-01-22 03:44:00 | 5005.20 | 5005.70 | 5002.41 | 5005.70 | 40.81 | 204179.83 | 5003.55 2014-01-22 03:45:00 | 5005.00 | 5005.00 | 5003.10 | 5003.10 | 3.65 | 18256.34 | 5004.48 2014-01-22 03:46:00 | 5005.70 | 5006.00 | 5005.00 | 5006.00 | 4.61 | 23089.03 | 5005.21 2014-01-22 03:47:00 | 5005.90 | 5006.99 | 5004.92 | 5004.92 | 4.65 | 23287.70 | 5005.95 2014-01-22 03:48:00 | 5003.50 | 5006.46 | 5003.43 | 5004.08 | 63.06 | 315587.61 | 5004.56 2014-01-22 03:49:00 | 5006.24 | 5006.52 | 5003.29 | 5003.66 | 36.57 | 183014.60 | 5004.91 2014-01-22 03:50:00 | 5004.24 | 5006.01 | 5003.23 | 5004.03 | 8.93 | 44675.59 | 5005.11 2014-01-22 03:51:00 | 5004.97 | 5005.00 | 5004.00 | 5004.00 | 16.94 | 84755.40 | 5004.45 2014-01-22 03:52:00 | 5004.97 | 5005.00 | 5004.00 | 5004.97 | 4.85 | 24275.60 | 5004.25 2014-01-22 03:53:00 | 5005.00 | 5005.00 | 5004.70 | 5004.70 | 5.77 | 28878.47 | 5004.93 2014-01-22 03:54:00 | 5004.10 | 5004.98 | 5002.97 | 5004.98 | 6.76 | 33797.07 | 5003.27 2014-01-22 03:55:00 | 5005.74 | 5006.79 | 5004.00 | 5004.00 | 7.73 | 38673.20 | 5004.30 2014-01-22 03:56:00 | 5003.88 | 5003.88 | 5003.88 | 5003.88 | 2.50 | 12499.69 | 5003.88 2014-01-22 03:57:00 | 5003.88 | 5003.88 | 5003.88 | 5003.88 | 6.74 | 33741.16 | 5003.88 2014-01-22 03:58:00 | 5003.11 | 5003.88 | 5003.00 | 5003.88 | 14.61 | 73114.07 | 5003.70 2014-01-22 03:59:00 | 5003.88 | 5004.00 | 5003.88 | 5004.00 | 9.33 | 46701.36 | 5003.90 2014-01-22 04:00:00 | 5004.00 | 5006.00 | 5004.00 | 5006.00 | 1.63 | 8159.38 | 5005.75 2014-01-22 04:01:00 | 5006.00 | 5006.65 | 5003.88 | 5006.00 | 4.23 | 21180.25 | 5005.97 2014-01-22 04:02:00 | 5005.40 | 5006.00 | 5005.40 | 5006.00 | 1.32 | 6612.92 | 5006.00 2014-01-22 04:03:00 | . | . | . | . | . | . | . 2014-01-22 04:04:00 | 5004.20 | 5004.20 | 5004.20 | 5004.20 | 0.42 | 2086.75 | 5004.20 2014-01-22 04:05:00 | . | . | . | . | . | . | . 2014-01-22 04:06:00 | 5004.20 | 5005.99 | 5004.20 | 5005.99 | 1.13 | 5646.14 | 5005.44 2014-01-22 04:07:00 | 5006.00 | 5006.00 | 5006.00 | 5006.00 | 0.09 | 450.54 | 5006.00 2014-01-22 04:08:00 | 5005.50 | 5006.00 | 5005.50 | 5006.00 | 0.49 | 2442.69 | 5005.51 2014-01-22 04:09:00 | 5004.10 | 5004.10 | 5004.10 | 5004.10 | 0.01 | 50.04 | 5004.10 2014-01-22 04:10:00 | 5004.50 | 5004.50 | 5004.00 | 5004.05 | 7.72 | 38616.72 | 5004.11 2014-01-22 04:11:00 | 5004.00 | 5004.00 | 5002.97 | 5003.97 | 1.61 | 8040.55 | 5003.45 2014-01-22 04:12:00 | 5004.00 | 5004.10 | 5003.97 | 5004.00 | 13.78 | 68975.15 | 5004.00 2014-01-22 04:13:00 | 5004.03 | 5004.07 | 5002.50 | 5002.50 | 4.29 | 21473.25 | 5003.09 2014-01-22 04:14:00 | 5004.07 | 5004.10 | 5002.50 | 5002.50 | 3.32 | 16591.81 | 5003.56 2014-01-22 04:15:00 | 5004.10 | 5004.10 | 5001.00 | 5001.00 | 3.70 | 18492.85 | 5002.12 2014-01-22 04:16:00 | 5004.10 | 5004.50 | 5000.71 | 5001.94 | 5.16 | 25802.40 | 5002.40 2014-01-22 04:17:00 | 5002.54 | 5004.50 | 5002.54 | 5004.50 | 7.94 | 39717.44 | 5003.46 2014-01-22 04:18:00 | 5003.00 | 5003.00 | 5001.63 | 5001.67 | 1.71 | 8534.11 | 5002.41 2014-01-22 04:19:00 | . | . | . | . | . | . | . 2014-01-22 04:20:00 | 5001.83 | 5004.50 | 5001.69 | 5001.69 | 3.21 | 16060.77 | 5003.35 2014-01-22 04:21:00 | 5004.33 | 5004.47 | 5002.32 | 5002.32 | 1.74 | 8691.17 | 5003.55 2014-01-22 04:22:00 | . | . | . | . | . | . | . 2014-01-22 04:23:00 | 5003.50 | 5003.50 | 5002.10 | 5002.90 | 4.15 | 20762.33 | 5002.97 2014-01-22 04:24:00 | 5002.90 | 5003.70 | 5002.90 | 5003.70 | 1.85 | 9251.17 | 5003.34 2014-01-22 04:25:00 | 5004.00 | 5004.00 | 5003.23 | 5003.23 | 0.64 | 3197.35 | 5003.68 2014-01-22 04:26:00 | 5003.40 | 5003.46 | 5002.20 | 5002.20 | 5.16 | 25828.97 | 5002.71 2014-01-22 04:27:00 | 5002.60 | 5004.00 | 5002.60 | 5004.00 | 1.66 | 8286.29 | 5003.80 2014-01-22 04:28:00 | 5004.00 | 5004.50 | 5002.94 | 5003.00 | 8.38 | 41914.71 | 5003.55 2014-01-22 04:29:00 | 5003.00 | 5003.00 | 5002.92 | 5002.92 | 2.40 | 11987.10 | 5002.96 2014-01-22 04:30:00 | 5002.94 | 5002.94 | 5002.94 | 5002.94 | 0.26 | 1300.76 | 5002.94 2014-01-22 04:31:00 | . | . | . | . | . | . | . 2014-01-22 04:32:00 | 5004.21 | 5005.00 | 5004.21 | 5004.96 | 1.49 | 7431.46 | 5004.35 2014-01-22 04:33:00 | 5004.25 | 5004.25 | 5004.21 | 5004.21 | 6.07 | 30395.61 | 5004.22 2014-01-22 04:34:00 | 5004.99 | 5005.30 | 5004.21 | 5005.27 | 4.51 | 22567.35 | 5004.96 2014-01-22 04:35:00 | 5005.25 | 5006.10 | 5005.25 | 5006.10 | 1.80 | 8985.31 | 5005.75 2014-01-22 04:36:00 | 5006.10 | 5006.36 | 5006.00 | 5006.36 | 6.21 | 31062.28 | 5006.01 2014-01-22 04:37:00 | 5006.79 | 5006.88 | 5006.55 | 5006.55 | 3.29 | 16472.42 | 5006.81 2014-01-22 04:38:00 | 5006.25 | 5006.98 | 5006.00 | 5006.00 | 8.32 | 41651.40 | 5006.18 2014-01-22 04:39:00 | 5004.99 | 5004.99 | 5004.00 | 5004.65 | 2.73 | 13682.55 | 5004.59 2014-01-22 04:40:00 | 5004.87 | 5006.98 | 5000.01 | 5003.28 | 14.83 | 74183.93 | 5001.28 2014-01-22 04:41:00 | 5004.33 | 5006.32 | 5003.06 | 5005.70 | 30.00 | 150145.42 | 5004.68 2014-01-22 04:42:00 | 5005.96 | 5006.90 | 5000.00 | 5003.74 | 31.79 | 159075.47 | 5003.32 2014-01-22 04:43:00 | 5003.54 | 5006.00 | 5003.54 | 5006.00 | 2.83 | 14164.04 | 5004.96 2014-01-22 04:44:00 | 5006.00 | 5006.00 | 5005.99 | 5005.99 | 1.18 | 5892.05 | 5005.99 2014-01-22 04:45:00 | 5005.99 | 5005.99 | 5005.99 | 5005.99 | 0.40 | 2012.41 | 5005.99 2014-01-22 04:46:00 | 5005.99 | 5005.99 | 5005.99 | 5005.99 | 2.41 | 12044.41 | 5005.99 2014-01-22 04:47:00 | . | . | . | . | . | . | . 2014-01-22 04:48:00 | 5005.00 | 5005.98 | 5005.00 | 5005.98 | 3.42 | 17118.63 | 5005.45 2014-01-22 04:49:00 | . | . | . | . | . | . | . 2014-01-22 04:50:00 | 5004.08 | 5005.99 | 5002.70 | 5002.70 | 11.90 | 59552.01 | 5003.95 2014-01-22 04:51:00 | 5002.66 | 5005.99 | 5002.00 | 5005.64 | 8.33 | 41669.08 | 5003.49 2014-01-22 04:52:00 | 5003.00 | 5003.00 | 5003.00 | 5003.00 | 0.30 | 1500.90 | 5003.00 2014-01-22 04:53:00 | 5003.01 | 5003.08 | 5003.01 | 5003.08 | 1.00 | 5003.03 | 5003.03 2014-01-22 04:54:00 | 5003.01 | 5004.49 | 5000.00 | 5001.09 | 3.94 | 19721.76 | 5001.71 2014-01-22 04:55:00 | 5001.96 | 5003.09 | 5001.96 | 5003.09 | 0.81 | 4041.62 | 5002.00 2014-01-22 04:56:00 | 5002.80 | 5004.00 | 5000.03 | 5001.00 | 11.66 | 58337.18 | 5001.47 2014-01-22 04:57:00 | 5000.00 | 5002.91 | 5000.00 | 5000.39 | 27.79 | 138986.07 | 5000.94 2014-01-22 04:58:00 | 5000.00 | 5002.94 | 4999.81 | 5001.15 | 18.49 | 92463.44 | 5001.27 2014-01-22 04:59:00 | 5000.00 | 5002.99 | 5000.00 | 5002.99 | 4.30 | 21495.89 | 5000.21 2014-01-22 05:00:00 | 5002.55 | 5003.99 | 5001.97 | 5001.97 | 11.70 | 58517.42 | 5002.34 2014-01-22 05:01:00 | 5002.05 | 5004.08 | 5000.04 | 5000.38 | 11.96 | 59815.69 | 5001.31 2014-01-22 05:02:00 | 5003.47 | 5003.72 | 5000.00 | 5000.03 | 7.14 | 35731.36 | 5002.29 2014-01-22 05:03:00 | 5002.00 | 5002.00 | 5002.00 | 5002.00 | 0.01 | 50.02 | 5002.00 2014-01-22 05:04:00 | 5001.97 | 5001.97 | 5001.97 | 5001.97 | 0.01 | 50.02 | 5001.97 2014-01-22 05:05:00 | 5001.97 | 5004.00 | 5000.21 | 5001.00 | 4.51 | 22583.94 | 5001.98 2014-01-22 05:06:00 | 5000.72 | 5003.00 | 5000.30 | 5000.30 | 1.25 | 6236.52 | 5001.22 2014-01-22 05:07:00 | 5003.00 | 5004.91 | 5003.00 | 5003.00 | 2.15 | 10778.90 | 5004.13 2014-01-22 05:08:00 | 5001.13 | 5002.83 | 5000.23 | 5001.13 | 11.62 | 58128.87 | 5001.62 2014-01-22 05:09:00 | 5000.24 | 5000.31 | 5000.21 | 5000.23 | 5.97 | 29826.44 | 5000.24 2014-01-22 05:10:00 | 5001.00 | 5001.10 | 5001.00 | 5001.10 | 1.00 | 5016.05 | 5001.05 2014-01-22 05:11:00 | 5001.10 | 5001.13 | 5001.10 | 5001.13 | 2.30 | 11482.59 | 5001.13 2014-01-22 05:12:00 | 5001.10 | 5001.13 | 5000.21 | 5000.21 | 2.08 | 10381.47 | 5000.71 2014-01-22 05:13:00 | 5000.13 | 5000.99 | 5000.00 | 5000.00 | 6.26 | 31290.58 | 5000.09 2014-01-22 05:14:00 | 5000.00 | 5000.00 | 5000.00 | 5000.00 | 0.30 | 1500.00 | 5000.00 2014-01-22 05:15:00 | 5000.00 | 5001.13 | 5000.00 | 5001.13 | 15.51 | 77548.38 | 5000.54 2014-01-22 05:16:00 | 5000.00 | 5000.00 | 4999.00 | 4999.03 | 2.07 | 10348.60 | 4999.32 2014-01-22 05:17:00 | 4999.00 | 5001.13 | 4999.00 | 4999.04 | 3.93 | 19633.87 | 4999.71 2014-01-22 05:18:00 | 4999.04 | 4999.04 | 4999.03 | 4999.03 | 3.50 | 17496.64 | 4999.04 2014-01-22 05:19:00 | 4999.03 | 5001.00 | 4999.03 | 4999.28 | 6.03 | 30173.51 | 5000.58 2014-01-22 05:20:00 | 5000.98 | 5001.10 | 4999.98 | 4999.98 | 2.15 | 10731.47 | 5000.69 2014-01-22 05:21:00 | . | . | . | . | . | . | . 2014-01-22 05:22:00 | 4999.68 | 4999.68 | 4999.58 | 4999.58 | 0.63 | 3154.78 | 4999.66 2014-01-22 05:23:00 | 4999.58 | 4999.58 | 4999.00 | 4999.00 | 3.75 | 18722.23 | 4999.26 2014-01-22 05:24:00 | 4999.00 | 5001.13 | 4999.00 | 5001.13 | 8.77 | 43856.47 | 5000.17 2014-01-22 05:25:00 | 5001.13 | 5001.13 | 5001.13 | 5001.13 | 3.23 | 16128.64 | 5001.13 2014-01-22 05:26:00 | 5001.28 | 5001.28 | 5001.28 | 5001.28 | 0.02 | 100.03 | 5001.28 2014-01-22 05:27:00 | 5001.36 | 5001.90 | 5001.30 | 5001.30 | 3.88 | 19395.48 | 5001.41 2014-01-22 05:28:00 | 5001.33 | 5001.33 | 5001.30 | 5001.33 | 1.00 | 4991.32 | 5001.32 2014-01-22 05:29:00 | 5001.30 | 5001.30 | 5001.30 | 5001.30 | 2.74 | 13688.56 | 5001.30 2014-01-22 05:30:00 | 5002.46 | 5003.00 | 5001.31 | 5002.81 | 4.82 | 24113.03 | 5002.70 2014-01-22 05:31:00 | 5003.00 | 5003.00 | 5002.03 | 5002.03 | 1.57 | 7838.99 | 5002.54 2014-01-22 05:32:00 | 5001.33 | 5002.97 | 5001.33 | 5002.96 | 2.52 | 12584.99 | 5001.98 2014-01-22 05:33:00 | 5002.96 | 5002.96 | 5001.13 | 5001.13 | 7.12 | 35613.83 | 5001.24 2014-01-22 05:34:00 | 5001.20 | 5001.20 | 5001.20 | 5001.20 | 0.40 | 2010.48 | 5001.20 2014-01-22 05:35:00 | 5002.00 | 5003.74 | 5002.00 | 5003.74 | 4.56 | 22828.25 | 5002.90 2014-01-22 05:36:00 | 5003.24 | 5004.00 | 5003.14 | 5004.00 | 1.57 | 7845.40 | 5003.44 2014-01-22 05:37:00 | 5002.00 | 5002.77 | 5001.94 | 5002.77 | 2.07 | 10339.68 | 5002.26 2014-01-22 05:38:00 | . | . | . | . | . | . | . 2014-01-22 05:39:00 | 5003.00 | 5003.00 | 5003.00 | 5003.00 | 1.00 | 5003.00 | 5003.00 2014-01-22 05:40:00 | 5003.34 | 5003.37 | 5003.34 | 5003.37 | 2.77 | 13879.28 | 5003.35 2014-01-22 05:41:00 | 5004.00 | 5004.96 | 5004.00 | 5004.00 | 2.40 | 11990.18 | 5004.25 2014-01-22 05:42:00 | 5004.00 | 5004.00 | 5004.00 | 5004.00 | 1.23 | 6134.90 | 5004.00 2014-01-22 05:43:00 | 5002.63 | 5002.63 | 5000.13 | 5000.13 | 2.58 | 12884.49 | 5001.74 2014-01-22 05:44:00 | 5000.00 | 5002.23 | 5000.00 | 5000.00 | 4.99 | 24972.60 | 5000.52 2014-01-22 05:45:00 | 5001.97 | 5001.97 | 5000.00 | 5001.00 | 2.99 | 14967.81 | 5000.94 2014-01-22 05:46:00 | 5001.11 | 5003.00 | 5001.11 | 5001.11 | 1.97 | 9853.56 | 5001.81 2014-01-22 05:47:00 | 5000.30 | 5001.10 | 5000.30 | 5001.10 | 0.85 | 4240.84 | 5001.00 2014-01-22 05:48:00 | 5001.80 | 5003.00 | 5001.00 | 5002.81 | 3.25 | 16236.81 | 5002.10 2014-01-22 05:49:00 | 5003.17 | 5003.30 | 5003.17 | 5003.23 | 4.77 | 23845.35 | 5003.22 2014-01-22 05:50:00 | 5002.13 | 5004.03 | 5002.13 | 5004.00 | 5.74 | 28722.44 | 5003.91 2014-01-22 05:51:00 | 5004.07 | 5004.07 | 5004.00 | 5004.00 | 3.02 | 15117.12 | 5004.01 2014-01-22 05:52:00 | 5004.00 | 5004.00 | 5002.08 | 5002.08 | 0.34 | 1676.32 | 5003.94 2014-01-22 05:53:00 | 5002.17 | 5002.17 | 5002.17 | 5002.17 | 0.01 | 50.02 | 5002.17 2014-01-22 05:54:00 | 5003.97 | 5004.00 | 5002.00 | 5002.00 | 6.09 | 30449.41 | 5002.37 2014-01-22 05:55:00 | 5002.65 | 5002.65 | 5002.18 | 5002.21 | 4.56 | 22790.40 | 5002.28 2014-01-22 05:56:00 | 5002.00 | 5002.00 | 5001.21 | 5001.21 | 1.84 | 9203.07 | 5001.67 2014-01-22 05:57:00 | 5001.21 | 5001.21 | 5000.00 | 5001.18 | 1.42 | 7101.02 | 5000.72 2014-01-22 05:58:00 | 5001.20 | 5001.80 | 5000.10 | 5000.10 | 0.54 | 2700.63 | 5001.17 2014-01-22 05:59:00 | 5001.50 | 5002.10 | 5001.50 | 5002.10 | 0.05 | 250.10 | 5001.98 2014-01-22 06:00:00 | 5000.00 | 5000.10 | 5000.00 | 5000.00 | 1.77 | 8840.04 | 5000.02 2014-01-22 06:01:00 | 5001.23 | 5001.23 | 5001.23 | 5001.23 | 0.04 | 210.05 | 5001.23 2014-01-22 06:02:00 | 5000.00 | 5001.23 | 5000.00 | 5001.23 | 1.08 | 5420.10 | 5000.10 2014-01-22 06:03:00 | 4999.46 | 4999.65 | 4999.31 | 4999.65 | 1.78 | 8899.03 | 4999.46 2014-01-22 06:04:00 | 4999.50 | 4999.50 | 4997.00 | 4997.00 | 1.31 | 6541.87 | 4997.61 2014-01-22 06:05:00 | 5000.00 | 5000.94 | 4999.99 | 5000.64 | 6.77 | 33852.48 | 5000.37 2014-01-22 06:06:00 | 5000.45 | 5001.00 | 5000.45 | 5000.49 | 2.25 | 11261.57 | 5000.70 2014-01-22 06:07:00 | 5000.49 | 5001.00 | 5000.00 | 5000.49 | 4.52 | 22601.76 | 5000.39 2014-01-22 06:08:00 | 5000.38 | 5000.49 | 4998.56 | 4998.63 | 5.00 | 25010.22 | 5000.04 2014-01-22 06:09:00 | 4998.37 | 5000.00 | 4996.51 | 4997.00 | 19.84 | 99163.85 | 4998.18 2014-01-22 06:10:00 | 4999.97 | 5001.20 | 4996.75 | 5000.00 | 40.85 | 204172.32 | 4998.47 2014-01-22 06:11:00 | 4999.64 | 5000.65 | 4997.47 | 4999.90 | 46.01 | 230007.86 | 4999.52 2014-01-22 06:12:00 | 4999.78 | 4999.78 | 4999.18 | 4999.18 | 1.13 | 5669.31 | 4999.39 2014-01-22 06:13:00 | 4999.78 | 5000.70 | 4997.05 | 4997.05 | 11.84 | 59177.15 | 4999.76 2014-01-22 06:14:00 | . | . | . | . | . | . | . 2014-01-22 06:15:00 | 4997.04 | 4999.00 | 4996.84 | 4996.84 | 2.75 | 13744.50 | 4998.00 2014-01-22 06:16:00 | 4996.61 | 4996.61 | 4995.10 | 4995.10 | 4.08 | 20394.08 | 4996.10 2014-01-22 06:17:00 | 4993.93 | 4995.75 | 4992.65 | 4992.66 | 40.44 | 201915.01 | 4993.45 2014-01-22 06:18:00 | 4992.89 | 4996.94 | 4992.69 | 4996.46 | 23.98 | 119789.86 | 4994.57 2014-01-22 06:19:00 | 4995.99 | 4995.99 | 4992.59 | 4993.86 | 24.24 | 121053.35 | 4993.13 2014-01-22 06:20:00 | 4993.40 | 4995.04 | 4992.10 | 4994.70 | 38.59 | 192679.92 | 4993.65 2014-01-22 06:21:00 | 4991.49 | 4992.19 | 4991.03 | 4991.36 | 2.73 | 13621.88 | 4991.53 2014-01-22 06:22:00 | 4991.33 | 4991.52 | 4990.20 | 4991.00 | 9.56 | 47730.88 | 4990.68 2014-01-22 06:23:00 | 4991.00 | 4993.77 | 4990.97 | 4993.77 | 8.26 | 41241.75 | 4991.14 2014-01-22 06:24:00 | 4993.77 | 4994.18 | 4993.77 | 4993.87 | 2.18 | 10876.94 | 4994.00 2014-01-22 06:25:00 | 4994.00 | 4994.01 | 4993.20 | 4994.00 | 3.27 | 16340.06 | 4993.90 2014-01-22 06:26:00 | 4994.35 | 4994.35 | 4993.00 | 4993.00 | 1.50 | 7485.42 | 4993.61 2014-01-22 06:27:00 | 4991.24 | 4991.84 | 4990.39 | 4990.50 | 4.86 | 24274.53 | 4990.65 2014-01-22 06:28:00 | 4990.39 | 4990.50 | 4990.20 | 4990.20 | 2.71 | 13508.73 | 4990.29 2014-01-22 06:29:00 | 4990.39 | 4990.39 | 4989.97 | 4990.00 | 19.73 | 98463.44 | 4990.04 2014-01-22 06:30:00 | 4989.14 | 4990.00 | 4989.00 | 4990.00 | 4.14 | 20663.01 | 4989.86 2014-01-22 06:31:00 | 4990.00 | 4990.00 | 4990.00 | 4990.00 | 2.03 | 10119.72 | 4990.00 2014-01-22 06:32:00 | 4990.00 | 4990.00 | 4989.96 | 4989.96 | 1.54 | 7694.56 | 4989.99 2014-01-22 06:33:00 | 4991.00 | 4991.00 | 4991.00 | 4991.00 | 0.45 | 2245.95 | 4991.00 2014-01-22 06:34:00 | 4990.87 | 4992.76 | 4990.87 | 4992.76 | 3.76 | 18766.96 | 4991.21 2014-01-22 06:35:00 | 4992.90 | 4992.90 | 4992.51 | 4992.51 | 1.22 | 6071.19 | 4992.76 2014-01-22 06:36:00 | 4992.90 | 4993.01 | 4988.72 | 4990.57 | 15.29 | 76325.40 | 4991.85 2014-01-22 06:37:00 | 4990.87 | 4992.51 | 4988.00 | 4990.00 | 25.77 | 128537.89 | 4988.86 2014-01-22 06:38:00 | 4989.56 | 4992.00 | 4988.04 | 4991.34 | 6.85 | 34160.65 | 4989.87 2014-01-22 06:39:00 | 4988.87 | 4990.85 | 4988.03 | 4988.07 | 42.53 | 212208.06 | 4989.96 2014-01-22 06:40:00 | 4990.00 | 4991.00 | 4988.04 | 4989.83 | 3.32 | 16556.15 | 4989.80 2014-01-22 06:41:00 | 4989.83 | 4991.30 | 4989.06 | 4989.69 | 18.52 | 92407.48 | 4989.60 2014-01-22 06:42:00 | 4990.90 | 4991.00 | 4988.00 | 4988.22 | 5.52 | 27516.04 | 4989.31 2014-01-22 06:43:00 | 4988.01 | 4988.52 | 4988.00 | 4988.03 | 2.00 | 9976.18 | 4988.09 2014-01-22 06:44:00 | . | . | . | . | . | . | . 2014-01-22 06:45:00 | 4990.50 | 4990.50 | 4990.50 | 4990.50 | 0.30 | 1482.18 | 4990.50 2014-01-22 06:46:00 | . | . | . | . | . | . | . 2014-01-22 06:47:00 | 4989.01 | 4989.01 | 4989.01 | 4989.01 | 1.40 | 6984.61 | 4989.01 2014-01-22 06:48:00 | 4989.96 | 4990.03 | 4989.01 | 4990.03 | 10.44 | 52094.58 | 4989.90 2014-01-22 06:49:00 | 4990.00 | 4990.03 | 4990.00 | 4990.03 | 0.60 | 2994.01 | 4990.02 2014-01-22 06:50:00 | 4990.40 | 4992.97 | 4990.40 | 4990.40 | 3.14 | 15651.81 | 4991.01 2014-01-22 06:51:00 | 4990.51 | 4990.53 | 4990.40 | 4990.40 | 6.12 | 30516.56 | 4990.44 2014-01-22 06:52:00 | 4992.70 | 4992.71 | 4992.70 | 4992.70 | 0.60 | 2995.62 | 4992.70 2014-01-22 06:53:00 | 4990.45 | 4993.00 | 4990.45 | 4992.74 | 8.82 | 44041.64 | 4991.69 2014-01-22 06:54:00 | 4991.94 | 4992.39 | 4991.94 | 4992.39 | 0.22 | 1088.33 | 4992.32 2014-01-22 06:55:00 | 4991.00 | 4991.00 | 4990.87 | 4990.88 | 11.92 | 59487.63 | 4990.99 2014-01-22 06:56:00 | 4990.87 | 4991.99 | 4990.43 | 4990.61 | 2.52 | 12562.03 | 4990.87 2014-01-22 06:57:00 | 4990.47 | 4990.50 | 4990.47 | 4990.47 | 3.08 | 15370.67 | 4990.48 2014-01-22 06:58:00 | 4990.43 | 4990.46 | 4990.43 | 4990.46 | 1.28 | 6402.76 | 4990.46 2014-01-22 06:59:00 | 4990.46 | 4990.47 | 4990.03 | 4990.44 | 11.72 | 58502.63 | 4990.41 2014-01-22 07:00:00 | 4992.60 | 4992.60 | 4990.44 | 4990.44 | 1.60 | 7984.88 | 4990.55 2014-01-22 07:01:00 | 4990.45 | 4990.45 | 4989.96 | 4989.96 | 7.72 | 38498.21 | 4990.05 2014-01-22 07:02:00 | 4989.90 | 4989.90 | 4988.64 | 4989.40 | 3.48 | 17342.08 | 4989.09 2014-01-22 07:03:00 | 4990.00 | 4990.00 | 4990.00 | 4990.00 | 4.89 | 24401.10 | 4990.00 2014-01-22 07:04:00 | 4991.39 | 4991.99 | 4990.03 | 4991.99 | 3.53 | 17629.71 | 4991.43 2014-01-22 07:05:00 | 4992.09 | 4992.50 | 4992.09 | 4992.50 | 1.31 | 6524.96 | 4992.32 2014-01-22 07:06:00 | 4992.74 | 4992.74 | 4991.20 | 4991.20 | 0.43 | 2131.62 | 4992.08 2014-01-22 07:07:00 | 4992.74 | 4993.27 | 4992.41 | 4993.27 | 3.29 | 16421.02 | 4992.71 2014-01-22 07:08:00 | 4993.20 | 4993.20 | 4993.20 | 4993.20 | 1.00 | 4993.20 | 4993.20 2014-01-22 07:09:00 | 4992.97 | 4993.09 | 4992.00 | 4992.00 | 4.64 | 23181.35 | 4992.75 2014-01-22 07:10:00 | 4992.00 | 4992.00 | 4992.00 | 4992.00 | 1.01 | 5056.90 | 4992.00 2014-01-22 07:11:00 | 4992.15 | 4993.00 | 4992.15 | 4993.00 | 0.43 | 2146.74 | 4992.42 2014-01-22 07:12:00 | 4992.20 | 4993.20 | 4992.20 | 4993.17 | 3.90 | 19477.46 | 4992.94 2014-01-22 07:13:00 | 4992.21 | 4993.00 | 4991.51 | 4993.00 | 11.47 | 57241.20 | 4992.26 2014-01-22 07:14:00 | 4992.51 | 4992.51 | 4992.51 | 4992.51 | 0.05 | 244.63 | 4992.51 2014-01-22 07:15:00 | 4992.39 | 4992.99 | 4992.39 | 4992.39 | 0.08 | 414.37 | 4992.43 2014-01-22 07:16:00 | 4992.00 | 4993.20 | 4991.51 | 4993.20 | 6.03 | 30079.30 | 4992.42 2014-01-22 07:17:00 | 4991.68 | 4998.22 | 4991.68 | 4998.22 | 17.82 | 88956.55 | 4993.35 2014-01-22 07:18:00 | 4996.98 | 4999.00 | 4995.09 | 4998.06 | 28.65 | 143173.78 | 4997.86 2014-01-22 07:19:00 | 4997.87 | 5000.00 | 4995.42 | 5000.00 | 22.20 | 110934.67 | 4998.18 2014-01-22 07:20:00 | 5000.00 | 5005.00 | 5000.00 | 5005.00 | 74.61 | 373240.03 | 5002.55 2014-01-22 07:21:00 | 5000.40 | 5000.41 | 4996.80 | 4996.80 | 2.05 | 10253.03 | 4999.04 2014-01-22 07:22:00 | 4997.04 | 4999.50 | 4995.87 | 4996.76 | 11.70 | 58480.40 | 4997.47 2014-01-22 07:23:00 | 4996.47 | 4999.27 | 4995.27 | 4999.27 | 77.94 | 389523.21 | 4997.41 2014-01-22 07:24:00 | 4999.27 | 4999.39 | 4995.23 | 4996.00 | 64.66 | 323172.70 | 4997.72 2014-01-22 07:25:00 | 4996.39 | 4996.50 | 4994.99 | 4994.99 | 2.48 | 12393.47 | 4995.35 2014-01-22 07:26:00 | 4995.22 | 4999.99 | 4994.14 | 4994.14 | 1.20 | 5969.56 | 4995.45 2014-01-22 07:27:00 | 4994.13 | 4996.00 | 4989.97 | 4996.00 | 16.18 | 80761.47 | 4991.44 2014-01-22 07:28:00 | 4995.99 | 4996.00 | 4990.00 | 4992.70 | 42.56 | 212506.26 | 4993.22 2014-01-22 07:29:00 | 4989.01 | 4992.09 | 4989.01 | 4990.99 | 5.70 | 28419.72 | 4990.29 2014-01-22 07:30:00 | 4990.12 | 4990.99 | 4990.12 | 4990.12 | 1.64 | 8174.10 | 4990.29 2014-01-22 07:31:00 | 4990.21 | 4990.21 | 4989.00 | 4989.00 | 4.40 | 21964.03 | 4989.56 2014-01-22 07:32:00 | 4989.00 | 4990.00 | 4985.04 | 4987.62 | 52.78 | 263290.28 | 4988.07 2014-01-22 07:33:00 | 4986.51 | 4988.99 | 4986.50 | 4988.99 | 4.07 | 20288.80 | 4987.41 2014-01-22 07:34:00 | 4988.77 | 4990.00 | 4987.03 | 4987.11 | 6.50 | 32439.04 | 4989.09 2014-01-22 07:35:00 | 4989.97 | 4990.00 | 4987.59 | 4989.99 | 3.85 | 19213.07 | 4989.11 2014-01-22 07:36:00 | 4989.90 | 4989.90 | 4987.15 | 4987.15 | 1.28 | 6378.96 | 4987.46 2014-01-22 07:37:00 | 4988.00 | 4990.00 | 4987.16 | 4989.99 | 9.67 | 48233.00 | 4989.45 2014-01-22 07:38:00 | 4991.90 | 4994.16 | 4991.90 | 4994.06 | 5.08 | 25346.50 | 4993.40 2014-01-22 07:39:00 | 4993.38 | 4995.00 | 4991.59 | 4995.00 | 48.53 | 242338.88 | 4993.59 2014-01-22 07:40:00 | 4993.66 | 4999.87 | 4989.96 | 4993.20 | 34.92 | 174434.34 | 4995.11 2014-01-22 07:41:00 | . | . | . | . | . | . | . 2014-01-22 07:42:00 | 4993.20 | 4995.73 | 4992.10 | 4992.31 | 16.56 | 82694.63 | 4994.24 2014-01-22 07:43:00 | 4992.69 | 4994.69 | 4991.97 | 4992.11 | 4.08 | 20389.68 | 4992.58 2014-01-22 07:44:00 | 4992.16 | 4993.35 | 4992.16 | 4993.35 | 1.10 | 5486.88 | 4992.61 2014-01-22 07:45:00 | 4993.35 | 4993.95 | 4992.00 | 4992.28 | 11.86 | 59231.12 | 4992.51 2014-01-22 07:46:00 | 4992.28 | 4992.28 | 4990.86 | 4991.00 | 9.52 | 47520.22 | 4991.10 2014-01-22 07:47:00 | 4991.00 | 4991.00 | 4989.01 | 4989.01 | 3.07 | 15329.31 | 4990.01 2014-01-22 07:48:00 | 4990.00 | 4990.00 | 4988.23 | 4989.00 | 4.70 | 23435.34 | 4989.43 2014-01-22 07:49:00 | 4989.80 | 4991.85 | 4988.96 | 4991.85 | 0.99 | 4924.65 | 4989.51 2014-01-22 07:50:00 | 4989.22 | 4989.22 | 4988.20 | 4988.20 | 4.97 | 24782.79 | 4988.48 2014-01-22 07:51:00 | 4989.00 | 4989.97 | 4988.20 | 4989.97 | 3.51 | 17500.40 | 4988.71 2014-01-22 07:52:00 | 4989.97 | 4990.00 | 4988.20 | 4988.20 | 5.23 | 26086.92 | 4988.89 2014-01-22 07:53:00 | 4989.97 | 4989.97 | 4988.00 | 4988.00 | 3.08 | 15348.84 | 4988.25 2014-01-22 07:54:00 | 4988.10 | 4989.00 | 4988.00 | 4988.99 | 12.50 | 62335.78 | 4988.06 2014-01-22 07:55:00 | 4987.21 | 4987.21 | 4986.03 | 4986.03 | 2.00 | 9974.19 | 4987.10 2014-01-22 07:56:00 | 4986.03 | 4988.99 | 4984.97 | 4985.00 | 29.41 | 146632.55 | 4986.15 2014-01-22 07:57:00 | 4984.60 | 4987.95 | 4984.21 | 4987.20 | 77.28 | 385345.12 | 4986.35 2014-01-22 07:58:00 | 4987.46 | 4987.88 | 4984.60 | 4984.60 | 35.46 | 176797.03 | 4986.24 2014-01-22 07:59:00 | 4984.60 | 4987.88 | 4984.60 | 4986.80 | 6.70 | 33406.99 | 4985.37 2014-01-22 08:00:00 | 4986.83 | 4987.80 | 4986.80 | 4987.80 | 1.26 | 6293.91 | 4987.25 2014-01-22 08:01:00 | 4987.80 | 4989.00 | 4987.80 | 4987.80 | 5.44 | 27121.38 | 4988.30 2014-01-22 08:02:00 | 4988.86 | 4989.03 | 4988.00 | 4988.00 | 12.97 | 64700.04 | 4988.44 2014-01-22 08:03:00 | 4988.00 | 4988.01 | 4988.00 | 4988.01 | 1.54 | 7661.57 | 4988.00 2014-01-22 08:04:00 | . | . | . | . | . | . | . 2014-01-22 08:05:00 | 4988.90 | 4989.87 | 4988.90 | 4989.87 | 0.95 | 4714.82 | 4989.22 2014-01-22 08:06:00 | 4988.53 | 4990.00 | 4988.50 | 4990.00 | 6.02 | 30026.31 | 4989.42 2014-01-22 08:07:00 | 4989.30 | 4990.00 | 4988.00 | 4989.00 | 7.66 | 38227.07 | 4988.53 2014-01-22 08:08:00 | 4990.00 | 4990.00 | 4988.10 | 4988.13 | 2.59 | 12926.39 | 4988.96 2014-01-22 08:09:00 | 4988.20 | 4988.47 | 4988.00 | 4988.10 | 4.11 | 20501.43 | 4988.18 2014-01-22 08:10:00 | 4988.50 | 4988.50 | 4988.47 | 4988.47 | 2.57 | 12805.42 | 4988.48 2014-01-22 08:11:00 | 4988.47 | 4988.47 | 4986.83 | 4988.00 | 6.31 | 31484.00 | 4987.96 2014-01-22 08:12:00 | 4988.00 | 4988.57 | 4986.83 | 4987.90 | 6.31 | 31487.20 | 4987.68 2014-01-22 08:13:00 | 4989.27 | 4989.27 | 4987.00 | 4987.00 | 0.90 | 4508.58 | 4987.37 2014-01-22 08:14:00 | . | . | . | . | . | . | . 2014-01-22 08:15:00 | . | . | . | . | . | . | . 2014-01-22 08:16:00 | 4987.97 | 4988.14 | 4987.97 | 4988.14 | 2.70 | 13467.60 | 4988.00 2014-01-22 08:17:00 | 4988.80 | 4989.82 | 4986.71 | 4988.83 | 41.19 | 205465.52 | 4988.36 2014-01-22 08:18:00 | 4988.00 | 4988.96 | 4987.97 | 4988.90 | 9.14 | 45593.67 | 4988.37 2014-01-22 08:19:00 | 4988.00 | 4988.90 | 4986.63 | 4988.90 | 4.44 | 22147.66 | 4988.21 2014-01-22 08:20:00 | 4987.10 | 4989.90 | 4987.10 | 4988.88 | 6.26 | 31241.65 | 4989.08 2014-01-22 08:21:00 | 4987.35 | 4987.50 | 4987.15 | 4987.18 | 5.82 | 29015.63 | 4987.22 2014-01-22 08:22:00 | 4987.18 | 4988.87 | 4987.18 | 4988.87 | 13.88 | 69254.09 | 4988.77 2014-01-22 08:23:00 | 4988.84 | 4988.87 | 4988.84 | 4988.87 | 6.47 | 32262.87 | 4988.85 2014-01-22 08:24:00 | 4988.90 | 4988.90 | 4988.87 | 4988.90 | 11.55 | 57611.59 | 4988.88 2014-01-22 08:25:00 | 4988.88 | 4988.88 | 4988.87 | 4988.87 | 10.00 | 49888.71 | 4988.87 2014-01-22 08:26:00 | 4988.87 | 4989.86 | 4988.87 | 4989.86 | 1.14 | 5672.45 | 4988.96 2014-01-22 08:27:00 | 4989.00 | 4989.00 | 4988.84 | 4988.84 | 5.50 | 27433.80 | 4988.87 2014-01-22 08:28:00 | 4989.00 | 4989.00 | 4988.00 | 4988.00 | 0.63 | 3122.93 | 4988.71 2014-01-22 08:29:00 | 4988.14 | 4989.86 | 4988.00 | 4989.00 | 6.72 | 33522.95 | 4988.53 2014-01-22 08:30:00 | 4988.14 | 4989.00 | 4988.14 | 4989.00 | 1.04 | 5203.49 | 4988.96 2014-01-22 08:31:00 | 4988.05 | 4988.05 | 4988.00 | 4988.05 | 0.81 | 4045.27 | 4988.00 2014-01-22 08:32:00 | 4988.00 | 4988.00 | 4987.19 | 4987.48 | 0.94 | 4702.99 | 4987.27 2014-01-22 08:33:00 | 4987.97 | 4991.00 | 4987.97 | 4991.00 | 7.18 | 35826.11 | 4989.71 2014-01-22 08:34:00 | 4991.00 | 4993.20 | 4988.71 | 4990.00 | 34.52 | 172289.11 | 4991.28 2014-01-22 08:35:00 | 4992.68 | 4993.96 | 4990.00 | 4993.87 | 42.66 | 212932.16 | 4991.96 2014-01-22 08:36:00 | 4993.00 | 4997.00 | 4990.51 | 4993.11 | 13.20 | 65922.30 | 4994.49 2014-01-22 08:37:00 | 4992.00 | 4999.96 | 4992.00 | 4995.01 | 39.59 | 197813.08 | 4996.92 2014-01-22 08:38:00 | 4999.92 | 4999.96 | 4993.09 | 4993.09 | 119.22 | 595728.63 | 4996.97 2014-01-22 08:39:00 | 4996.39 | 4999.99 | 4993.03 | 4993.99 | 53.37 | 266763.16 | 4998.19 2014-01-22 08:40:00 | 4996.01 | 4998.87 | 4993.44 | 4993.87 | 55.63 | 277980.13 | 4997.13 2014-01-22 08:41:00 | 4998.86 | 4998.87 | 4993.51 | 4998.87 | 12.53 | 62620.32 | 4996.44 2014-01-22 08:42:00 | 4997.92 | 4999.00 | 4994.00 | 4994.20 | 112.51 | 562201.01 | 4997.12 2014-01-22 08:43:00 | 4998.00 | 4998.21 | 4994.01 | 4997.97 | 19.40 | 96905.97 | 4996.18 2014-01-22 08:44:00 | 4996.16 | 4998.21 | 4994.55 | 4996.81 | 35.78 | 178812.05 | 4996.84 2014-01-22 08:45:00 | 4999.00 | 5005.00 | 4995.01 | 5005.00 | 101.32 | 506331.28 | 4997.55 2014-01-22 08:46:00 | 5005.00 | 5008.00 | 4995.38 | 5007.50 | 75.48 | 377629.28 | 5003.24 2014-01-22 08:47:00 | 5004.00 | 5007.34 | 5000.00 | 5000.00 | 81.83 | 409352.52 | 5002.35 2014-01-22 08:48:00 | 5004.94 | 5005.49 | 5000.03 | 5003.13 | 23.48 | 117457.05 | 5003.07 2014-01-22 08:49:00 | 5004.90 | 5007.00 | 5000.04 | 5001.31 | 37.28 | 186519.99 | 5002.68 2014-01-22 08:50:00 | 5001.40 | 5006.00 | 5001.04 | 5005.72 | 17.81 | 89100.73 | 5004.25 2014-01-22 08:51:00 | 5001.09 | 5005.99 | 5001.09 | 5001.10 | 25.57 | 127921.12 | 5003.37 2014-01-22 08:52:00 | 5001.10 | 5003.10 | 4998.55 | 5001.29 | 67.26 | 336308.26 | 5000.20 2014-01-22 08:53:00 | 5001.29 | 5002.00 | 4996.03 | 4996.03 | 44.78 | 223874.35 | 4999.32 2014-01-22 08:54:00 | 4996.41 | 5002.00 | 4995.20 | 5000.00 | 45.35 | 226710.78 | 4999.25 2014-01-22 08:55:00 | 4999.24 | 5000.00 | 4996.10 | 4998.99 | 34.88 | 174312.74 | 4998.21 2014-01-22 08:56:00 | 4998.99 | 4998.99 | 4996.00 | 4996.97 | 8.37 | 41827.61 | 4996.73 2014-01-22 08:57:00 | 4996.40 | 4997.11 | 4995.00 | 4996.00 | 6.29 | 31424.67 | 4995.18 2014-01-22 08:58:00 | 4997.11 | 4998.20 | 4997.11 | 4998.20 | 0.60 | 2998.31 | 4997.19 2014-01-22 08:59:00 | 4998.20 | 4998.20 | 4998.20 | 4998.20 | 0.26 | 1309.53 | 4998.20 2014-01-22 09:00:00 | 4997.11 | 4998.20 | 4997.11 | 4997.11 | 8.02 | 40079.38 | 4997.43 2014-01-22 09:01:00 | 4997.11 | 4999.97 | 4997.08 | 4998.00 | 10.84 | 54182.46 | 4997.92 2014-01-22 09:02:00 | 4998.00 | 4999.68 | 4995.66 | 4998.64 | 55.92 | 279459.41 | 4997.93 2014-01-22 09:03:00 | 4997.30 | 4999.55 | 4995.68 | 4996.36 | 25.36 | 126745.44 | 4997.65 2014-01-22 09:04:00 | 4999.36 | 4999.46 | 4995.00 | 4995.00 | 66.45 | 332077.85 | 4997.48 2014-01-22 09:05:00 | 4996.18 | 4998.08 | 4995.00 | 4996.18 | 0.55 | 2748.20 | 4996.72 2014-01-22 09:06:00 | 4995.00 | 4999.55 | 4995.00 | 4999.55 | 6.11 | 30536.94 | 4997.86 2014-01-22 09:07:00 | 4998.11 | 4998.11 | 4995.28 | 4995.28 | 4.29 | 21423.97 | 4997.43 2014-01-22 09:08:00 | 4995.41 | 4998.08 | 4995.01 | 4998.05 | 5.55 | 27747.35 | 4996.82 2014-01-22 09:09:00 | 4998.08 | 4998.08 | 4998.00 | 4998.00 | 2.53 | 12635.12 | 4998.07 2014-01-22 09:10:00 | 4998.08 | 4998.08 | 4997.00 | 4998.08 | 3.46 | 17288.04 | 4997.99 2014-01-22 09:11:00 | 4998.08 | 4999.38 | 4998.08 | 4999.38 | 3.80 | 18996.62 | 4999.11 2014-01-22 09:12:00 | 4999.38 | 4999.38 | 4996.60 | 4998.18 | 9.95 | 49703.95 | 4996.88 2014-01-22 09:13:00 | 4996.53 | 4998.97 | 4996.53 | 4998.97 | 1.07 | 5337.12 | 4997.30 2014-01-22 09:14:00 | 4998.00 | 4998.00 | 4996.97 | 4996.97 | 0.31 | 1549.07 | 4997.01 2014-01-22 09:15:00 | 4996.53 | 4996.98 | 4996.00 | 4996.98 | 2.56 | 12772.03 | 4996.88 2014-01-22 09:16:00 | 4996.98 | 4996.98 | 4996.03 | 4996.03 | 6.24 | 31156.13 | 4996.97 2014-01-22 09:17:00 | 4996.03 | 4996.03 | 4996.03 | 4996.03 | 0.56 | 2772.80 | 4996.03 2014-01-22 09:18:00 | 4996.00 | 4996.00 | 4996.00 | 4996.00 | 16.07 | 80305.70 | 4996.00 2014-01-22 09:19:00 | . | . | . | . | . | . | . 2014-01-22 09:20:00 | 4996.00 | 4996.88 | 4996.00 | 4996.88 | 4.12 | 20603.54 | 4996.01 2014-01-22 09:21:00 | . | . | . | . | . | . | . 2014-01-22 09:22:00 | 4996.00 | 4996.00 | 4996.00 | 4996.00 | 2.53 | 12639.88 | 4996.00 2014-01-22 09:23:00 | . | . | . | . | . | . | . 2014-01-22 09:24:00 | 4996.00 | 4996.85 | 4995.97 | 4996.00 | 9.61 | 47997.69 | 4996.12 2014-01-22 09:25:00 | 4995.97 | 4999.38 | 4995.97 | 4997.50 | 17.42 | 87060.49 | 4997.45 2014-01-22 09:26:00 | 4998.75 | 4999.22 | 4995.40 | 4996.02 | 40.81 | 203950.51 | 4997.56 2014-01-22 09:27:00 | 4997.72 | 4999.38 | 4995.00 | 4995.67 | 78.63 | 392940.33 | 4997.65 2014-01-22 09:28:00 | 4997.29 | 4999.07 | 4995.21 | 4998.00 | 45.87 | 229236.90 | 4997.43 2014-01-22 09:29:00 | . | . | . | . | . | . | . 2014-01-22 09:30:00 | 4997.00 | 4997.00 | 4995.00 | 4995.13 | 1.02 | 5095.04 | 4995.14 2014-01-22 09:31:00 | 4996.90 | 4997.19 | 4996.90 | 4997.19 | 1.19 | 5951.41 | 4996.98 2014-01-22 09:32:00 | 4997.00 | 4999.00 | 4997.00 | 4997.89 | 1.43 | 7167.28 | 4998.11 2014-01-22 09:33:00 | 4999.00 | 4999.00 | 4999.00 | 4999.00 | 0.69 | 3464.31 | 4999.00 2014-01-22 09:34:00 | 4999.00 | 4999.00 | 4996.00 | 4999.00 | 11.33 | 56638.16 | 4997.63 2014-01-22 09:35:00 | 4999.00 | 4999.00 | 4998.97 | 4999.00 | 2.31 | 11562.67 | 4998.99 2014-01-22 09:36:00 | 4999.00 | 5000.00 | 4996.14 | 5000.00 | 12.78 | 63882.03 | 4998.98 2014-01-22 09:37:00 | 5000.00 | 5000.00 | 4997.00 | 4997.00 | 2.56 | 12803.50 | 4999.41 2014-01-22 09:38:00 | 4997.00 | 4997.00 | 4997.00 | 4997.00 | 0.06 | 274.83 | 4997.00 2014-01-22 09:39:00 | 4999.99 | 5000.00 | 4999.99 | 5000.00 | 1.13 | 5649.99 | 4999.99 2014-01-22 09:40:00 | 4999.50 | 4999.50 | 4999.50 | 4999.50 | 3.24 | 16183.38 | 4999.50 2014-01-22 09:41:00 | 4999.50 | 4999.50 | 4999.50 | 4999.50 | 3.19 | 15928.41 | 4999.50 2014-01-22 09:42:00 | 4999.50 | 4999.50 | 4999.50 | 4999.50 | 1.13 | 5649.44 | 4999.50 2014-01-22 09:43:00 | 4997.54 | 4997.54 | 4996.00 | 4996.32 | 19.44 | 97130.46 | 4996.42 2014-01-22 09:44:00 | 4996.32 | 4996.32 | 4996.00 | 4996.00 | 1.00 | 4996.29 | 4996.29 2014-01-22 09:45:00 | 4998.49 | 4998.50 | 4998.41 | 4998.41 | 4.43 | 22143.00 | 4998.42 2014-01-22 09:46:00 | 4998.44 | 4999.99 | 4998.41 | 4999.90 | 3.13 | 15627.54 | 4999.21 2014-01-22 09:47:00 | 4998.41 | 4998.69 | 4998.41 | 4998.69 | 6.22 | 31075.45 | 4998.46 2014-01-22 09:48:00 | . | . | . | . | . | . | . 2014-01-22 09:49:00 | 4999.86 | 4999.86 | 4996.42 | 4997.14 | 25.26 | 126278.99 | 4998.38 2014-01-22 09:50:00 | 4997.39 | 4998.97 | 4994.41 | 4997.82 | 12.98 | 64869.07 | 4996.08 2014-01-22 09:51:00 | 4997.03 | 4998.94 | 4994.50 | 4994.50 | 41.41 | 206901.86 | 4996.91 2014-01-22 09:52:00 | 4996.20 | 4997.91 | 4994.74 | 4996.28 | 68.62 | 342835.76 | 4995.86 2014-01-22 09:53:00 | 4995.17 | 4997.82 | 4994.90 | 4997.03 | 10.81 | 54018.35 | 4996.15 2014-01-22 09:54:00 | 4996.61 | 4996.61 | 4995.80 | 4995.80 | 1.42 | 7074.65 | 4996.22 2014-01-22 09:55:00 | 4994.60 | 4994.60 | 4994.20 | 4994.20 | 2.03 | 10123.27 | 4994.21 2014-01-22 09:56:00 | 4994.10 | 4994.13 | 4994.10 | 4994.13 | 1.52 | 7611.03 | 4994.11 2014-01-22 09:57:00 | 4994.11 | 4994.11 | 4994.11 | 4994.11 | 0.55 | 2746.76 | 4994.11 2014-01-22 09:58:00 | 4993.03 | 4996.75 | 4993.03 | 4993.34 | 51.89 | 259158.08 | 4994.76 2014-01-22 09:59:00 | . | . | . | . | . | . | . 2014-01-22 10:00:00 | 4994.01 | 4994.01 | 4994.01 | 4994.01 | 0.55 | 2746.71 | 4994.01 2014-01-22 10:01:00 | . | . | . | . | . | . | . 2014-01-22 10:02:00 | 4995.90 | 4996.30 | 4993.00 | 4996.30 | 4.82 | 24060.02 | 4994.82 2014-01-22 10:03:00 | 4993.97 | 4993.97 | 4993.97 | 4993.97 | 0.47 | 2362.15 | 4993.97 2014-01-22 10:04:00 | 4993.97 | 4993.97 | 4991.00 | 4991.20 | 3.13 | 15605.58 | 4992.19 2014-01-22 10:05:00 | 4993.99 | 4994.09 | 4991.34 | 4992.60 | 11.42 | 56995.10 | 4993.00 2014-01-22 10:06:00 | 4992.67 | 4994.78 | 4991.21 | 4991.40 | 9.70 | 48437.08 | 4991.46 2014-01-22 10:07:00 | 4993.92 | 4994.38 | 4991.18 | 4992.78 | 24.73 | 123481.25 | 4992.77 2014-01-22 10:08:00 | 4991.28 | 4994.26 | 4991.19 | 4992.41 | 6.68 | 33371.86 | 4992.80 2014-01-22 10:09:00 | 4993.04 | 4994.32 | 4991.54 | 4994.30 | 40.01 | 199786.89 | 4993.05 2014-01-22 10:10:00 | 4993.95 | 4993.95 | 4993.12 | 4993.12 | 9.75 | 48690.45 | 4993.89 2014-01-22 10:11:00 | . | . | . | . | . | . | . 2014-01-22 10:12:00 | 4993.12 | 4993.12 | 4993.12 | 4993.12 | 0.03 | 124.83 | 4993.12 2014-01-22 10:13:00 | 4991.10 | 4993.03 | 4991.10 | 4993.03 | 0.42 | 2097.03 | 4992.94 2014-01-22 10:14:00 | . | . | . | . | . | . | . 2014-01-22 10:15:00 | 4993.00 | 4993.30 | 4991.20 | 4993.30 | 6.21 | 30981.41 | 4992.97 2014-01-22 10:16:00 | 4994.00 | 4994.58 | 4991.20 | 4992.60 | 19.76 | 98643.99 | 4992.61 2014-01-22 10:17:00 | 4993.03 | 4993.20 | 4993.00 | 4993.03 | 0.69 | 3445.19 | 4993.03 2014-01-22 10:18:00 | 4993.20 | 4993.60 | 4993.20 | 4993.60 | 1.17 | 5862.33 | 4993.47 2014-01-22 10:19:00 | 4993.53 | 4993.53 | 4993.52 | 4993.52 | 1.02 | 5093.40 | 4993.53 2014-01-22 10:20:00 | 4993.09 | 4993.09 | 4993.00 | 4993.00 | 3.65 | 18204.74 | 4993.07 2014-01-22 10:21:00 | 4993.06 | 4993.09 | 4993.06 | 4993.09 | 5.55 | 27711.63 | 4993.09 2014-01-22 10:22:00 | 4993.09 | 4993.09 | 4992.00 | 4992.00 | 10.49 | 52364.61 | 4992.81 2014-01-22 10:23:00 | 4991.20 | 4992.02 | 4991.20 | 4992.02 | 1.30 | 6489.51 | 4991.93 2014-01-22 10:24:00 | 4991.96 | 4991.96 | 4991.23 | 4991.23 | 0.80 | 3993.42 | 4991.78 2014-01-22 10:25:00 | 4992.90 | 4996.03 | 4992.90 | 4996.00 | 11.38 | 56845.04 | 4994.73 2014-01-22 10:26:00 | 4996.00 | 4996.17 | 4992.50 | 4996.17 | 6.06 | 30275.44 | 4995.95 2014-01-22 10:27:00 | 4997.75 | 4999.44 | 4995.00 | 4995.20 | 26.00 | 129927.25 | 4997.20 2014-01-22 10:28:00 | 4995.20 | 4996.55 | 4991.21 | 4991.30 | 12.20 | 60958.48 | 4996.19 2014-01-22 10:29:00 | 4993.89 | 4995.99 | 4991.20 | 4994.34 | 36.22 | 180901.20 | 4993.96 2014-01-22 10:30:00 | 4992.00 | 4992.00 | 4991.99 | 4992.00 | 3.32 | 16573.44 | 4992.00 2014-01-22 10:31:00 | 4992.00 | 4992.00 | 4992.00 | 4992.00 | 0.17 | 863.62 | 4992.00 2014-01-22 10:32:00 | 4992.00 | 4992.00 | 4992.00 | 4992.00 | 4.18 | 20886.53 | 4992.00 2014-01-22 10:33:00 | . | . | . | . | . | . | . 2014-01-22 10:34:00 | . | . | . | . | . | . | . 2014-01-22 10:35:00 | 4992.00 | 4994.35 | 4992.00 | 4993.21 | 1.32 | 6576.92 | 4993.87 2014-01-22 10:36:00 | 4993.21 | 5000.96 | 4993.21 | 5000.96 | 61.94 | 309521.87 | 4997.37 2014-01-22 10:37:00 | 4996.66 | 5000.99 | 4995.00 | 5000.99 | 41.17 | 205811.34 | 4998.94 2014-01-22 10:38:00 | 5000.99 | 5005.00 | 4998.93 | 5004.99 | 50.84 | 254298.88 | 5001.85 2014-01-22 10:39:00 | 5004.00 | 5010.00 | 4999.70 | 5002.08 | 65.88 | 329580.72 | 5003.12 2014-01-22 10:40:00 | 5006.00 | 5007.00 | 5000.50 | 5000.50 | 30.42 | 152266.77 | 5005.32 2014-01-22 10:41:00 | 5005.93 | 5005.93 | 5000.00 | 5000.00 | 24.43 | 122226.18 | 5004.14 2014-01-22 10:42:00 | 4999.67 | 5000.50 | 4999.67 | 5000.50 | 2.39 | 11929.59 | 4999.83 2014-01-22 10:43:00 | 5000.00 | 5001.93 | 5000.00 | 5000.60 | 4.43 | 22146.26 | 5000.28 2014-01-22 10:44:00 | 5001.93 | 5005.00 | 5001.10 | 5001.10 | 16.17 | 80896.09 | 5003.16 2014-01-22 10:45:00 | 5006.50 | 5007.00 | 5001.53 | 5006.03 | 74.79 | 374314.71 | 5004.81 2014-01-22 10:46:00 | 5001.87 | 5006.99 | 5001.03 | 5001.81 | 7.42 | 37120.33 | 5004.09 2014-01-22 10:47:00 | 5006.99 | 5010.03 | 5002.12 | 5010.00 | 37.93 | 189995.02 | 5009.62 2014-01-22 10:48:00 | 5010.00 | 5012.00 | 5003.00 | 5009.36 | 8.49 | 42537.97 | 5008.00 2014-01-22 10:49:00 | 5006.99 | 5009.55 | 5005.26 | 5006.51 | 51.38 | 257300.49 | 5007.50 2014-01-22 10:50:00 | 5009.33 | 5010.03 | 5006.03 | 5010.00 | 5.66 | 28338.53 | 5009.46 2014-01-22 10:51:00 | 5010.00 | 5014.81 | 5010.00 | 5014.31 | 42.49 | 212987.28 | 5012.88 2014-01-22 10:52:00 | 5012.00 | 5014.10 | 5011.00 | 5012.00 | 10.79 | 54102.19 | 5012.25 2014-01-22 10:53:00 | 5011.00 | 5015.00 | 5010.00 | 5010.02 | 24.73 | 123958.82 | 5011.68 2014-01-22 10:54:00 | 5011.00 | 5013.00 | 5011.00 | 5011.00 | 5.72 | 28673.11 | 5011.90 2014-01-22 10:55:00 | 5010.03 | 5010.10 | 5010.00 | 5010.00 | 7.13 | 35711.52 | 5010.03 2014-01-22 10:56:00 | 5012.86 | 5012.86 | 5010.00 | 5010.00 | 11.67 | 58488.56 | 5010.16 2014-01-22 10:57:00 | 5010.00 | 5010.00 | 5006.00 | 5010.00 | 12.82 | 64223.96 | 5008.89 2014-01-22 10:58:00 | 5010.00 | 5010.90 | 5008.72 | 5008.72 | 21.67 | 108522.04 | 5008.86 2014-01-22 10:59:00 | 5010.97 | 5011.00 | 5008.00 | 5008.10 | 0.95 | 4758.98 | 5009.45 2014-01-22 11:00:00 | 5008.00 | 5008.00 | 5008.00 | 5008.00 | 0.15 | 741.18 | 5008.00 2014-01-22 11:01:00 | 5009.99 | 5009.99 | 5008.00 | 5008.00 | 0.29 | 1447.88 | 5009.98 2014-01-22 11:02:00 | 5010.00 | 5011.00 | 5009.99 | 5010.00 | 7.12 | 35667.17 | 5010.14 2014-01-22 11:03:00 | 5010.00 | 5010.70 | 5010.00 | 5010.00 | 10.51 | 52655.71 | 5010.06 2014-01-22 11:04:00 | 5010.96 | 5011.00 | 5010.03 | 5011.00 | 10.75 | 53862.24 | 5010.91 2014-01-22 11:05:00 | 5012.00 | 5014.90 | 5010.10 | 5014.90 | 9.31 | 46675.29 | 5012.92 2014-01-22 11:06:00 | 5014.90 | 5018.00 | 5014.80 | 5015.07 | 22.59 | 113279.39 | 5015.47 2014-01-22 11:07:00 | 5016.10 | 5018.82 | 5016.00 | 5018.82 | 8.26 | 41450.50 | 5017.61 2014-01-22 11:08:00 | 5018.94 | 5019.97 | 5018.01 | 5018.02 | 7.42 | 37260.25 | 5018.89 2014-01-22 11:09:00 | 5018.10 | 5020.00 | 5015.00 | 5015.00 | 30.10 | 151036.78 | 5018.33 2014-01-22 11:10:00 | 5015.53 | 5019.58 | 5013.92 | 5015.90 | 40.36 | 202474.85 | 5017.22 2014-01-22 11:11:00 | 5016.00 | 5017.97 | 5010.59 | 5010.59 | 3.91 | 19584.64 | 5015.27 2014-01-22 11:12:00 | 5010.10 | 5014.55 | 5008.40 | 5013.13 | 29.06 | 145619.31 | 5010.64 2014-01-22 11:13:00 | 5014.39 | 5015.81 | 5009.24 | 5012.23 | 51.72 | 259342.67 | 5014.17 2014-01-22 11:14:00 | 5012.03 | 5013.99 | 5012.03 | 5013.99 | 1.29 | 6461.59 | 5012.87 2014-01-22 11:15:00 | 5013.96 | 5013.96 | 5013.96 | 5013.96 | 0.06 | 300.84 | 5013.96 2014-01-22 11:16:00 | 5013.96 | 5013.99 | 5011.86 | 5011.86 | 2.67 | 13379.18 | 5012.81 2014-01-22 11:17:00 | 5013.01 | 5013.01 | 5010.04 | 5012.59 | 1.90 | 9538.78 | 5012.50 2014-01-22 11:18:00 | 5010.10 | 5010.13 | 5010.10 | 5010.13 | 3.35 | 16783.85 | 5010.11 2014-01-22 11:19:00 | 5011.78 | 5011.78 | 5011.10 | 5011.78 | 0.62 | 3107.27 | 5011.73 2014-01-22 11:20:00 | 5010.10 | 5011.99 | 5010.03 | 5010.10 | 8.26 | 41395.60 | 5010.97 2014-01-22 11:21:00 | 5010.10 | 5010.10 | 5010.00 | 5010.00 | 10.37 | 51959.61 | 5010.09 2014-01-22 11:22:00 | 5008.07 | 5010.10 | 5008.03 | 5008.03 | 1.28 | 6411.01 | 5008.60 2014-01-22 11:23:00 | 5007.50 | 5007.50 | 5005.40 | 5006.00 | 1.06 | 5306.39 | 5006.03 2014-01-22 11:24:00 | 5007.00 | 5007.80 | 5005.38 | 5007.80 | 0.60 | 3009.12 | 5006.85 2014-01-22 11:25:00 | 5005.38 | 5005.38 | 5005.00 | 5005.00 | 1.38 | 6907.13 | 5005.17 2014-01-22 11:26:00 | 5005.00 | 5005.00 | 5004.00 | 5004.01 | 4.54 | 22730.58 | 5004.53 2014-01-22 11:27:00 | 5004.80 | 5007.14 | 5000.60 | 5000.60 | 59.65 | 298532.60 | 5004.99 2014-01-22 11:28:00 | 5000.99 | 5001.00 | 5000.86 | 5000.86 | 2.81 | 14027.68 | 5000.96 2014-01-22 11:29:00 | 5000.10 | 5000.20 | 4995.58 | 4996.44 | 9.59 | 47939.22 | 4998.36 2014-01-22 11:30:00 | 4998.21 | 5003.86 | 4994.00 | 4996.44 | 121.80 | 608620.79 | 4996.76 2014-01-22 11:31:00 | 4996.00 | 5002.27 | 4996.00 | 4999.01 | 5.30 | 26484.65 | 4998.99 2014-01-22 11:32:00 | 5000.98 | 5000.98 | 4995.00 | 4996.00 | 13.50 | 67458.25 | 4996.91 2014-01-22 11:33:00 | 4998.40 | 4999.00 | 4992.00 | 4995.00 | 8.00 | 39948.78 | 4994.85 2014-01-22 11:34:00 | 4996.31 | 5001.89 | 4996.09 | 5001.07 | 65.36 | 326658.29 | 4997.91 2014-01-22 11:35:00 | 4999.28 | 5000.10 | 4997.46 | 5000.10 | 16.48 | 82394.01 | 4998.42 2014-01-22 11:36:00 | 5000.27 | 5000.70 | 4997.04 | 4998.49 | 33.07 | 165302.95 | 4999.18 2014-01-22 11:37:00 | 4998.33 | 5000.60 | 4997.00 | 4999.69 | 17.61 | 88048.88 | 4998.52 2014-01-22 11:38:00 | 4998.03 | 4998.03 | 4994.16 | 4994.16 | 5.78 | 28885.13 | 4996.56 2014-01-22 11:39:00 | 4994.16 | 4994.16 | 4994.16 | 4994.16 | 2.50 | 12485.40 | 4994.16 2014-01-22 11:40:00 | 4994.16 | 4994.68 | 4994.16 | 4994.60 | 2.70 | 13485.30 | 4994.56 2014-01-22 11:41:00 | 4994.60 | 4999.99 | 4992.29 | 4992.99 | 30.81 | 153942.38 | 4997.32 2014-01-22 11:42:00 | 4993.00 | 4999.96 | 4992.53 | 4993.00 | 12.78 | 63852.09 | 4995.08 2014-01-22 11:43:00 | 4992.78 | 4993.00 | 4991.82 | 4992.31 | 7.36 | 36719.02 | 4992.39 2014-01-22 11:44:00 | 4992.31 | 4994.53 | 4992.31 | 4994.53 | 1.22 | 6105.83 | 4992.50 2014-01-22 11:45:00 | 4994.51 | 4995.00 | 4993.13 | 4993.13 | 13.35 | 66671.82 | 4994.14 2014-01-22 11:46:00 | 4994.00 | 4994.00 | 4993.20 | 4993.20 | 3.00 | 14981.20 | 4993.73 2014-01-22 11:47:00 | 4993.20 | 4993.20 | 4993.20 | 4993.20 | 0.48 | 2406.72 | 4993.20 2014-01-22 11:48:00 | 4994.01 | 4994.10 | 4994.00 | 4994.00 | 6.61 | 33010.39 | 4994.01 2014-01-22 11:49:00 | 4994.00 | 4994.00 | 4994.00 | 4994.00 | 0.56 | 2796.64 | 4994.00 2014-01-22 11:50:00 | 4994.00 | 4994.00 | 4994.00 | 4994.00 | 0.53 | 2621.85 | 4994.00 2014-01-22 11:51:00 | 4993.21 | 4993.21 | 4993.20 | 4993.20 | 1.55 | 7739.47 | 4993.20 2014-01-22 11:52:00 | 4993.14 | 4993.20 | 4993.00 | 4993.00 | 10.20 | 50928.86 | 4993.03 2014-01-22 11:53:00 | 4994.00 | 4994.96 | 4994.00 | 4994.96 | 1.12 | 5608.98 | 4994.64 2014-01-22 11:54:00 | 4994.95 | 4994.95 | 4994.95 | 4994.95 | 0.01 | 49.95 | 4994.95 2014-01-22 11:55:00 | 4994.96 | 4994.99 | 4993.00 | 4994.99 | 5.26 | 26273.24 | 4994.91 2014-01-22 11:56:00 | 4995.00 | 4996.00 | 4995.00 | 4996.00 | 2.01 | 10030.71 | 4995.37 2014-01-22 11:57:00 | 4995.99 | 5000.60 | 4994.88 | 5000.60 | 18.81 | 94053.94 | 4999.15 2014-01-22 11:58:00 | 5000.60 | 5000.60 | 4991.00 | 4995.31 | 24.31 | 121495.59 | 4997.15 2014-01-22 11:59:00 | 4999.97 | 4999.97 | 4992.28 | 4994.94 | 5.16 | 25801.88 | 4998.43 2014-01-22 12:00:00 | 4993.00 | 4997.39 | 4993.00 | 4997.39 | 2.02 | 10065.20 | 4995.13 2014-01-22 12:01:00 | 4994.97 | 4996.39 | 4993.01 | 4994.94 | 10.67 | 53295.37 | 4994.88 2014-01-22 12:02:00 | 4994.94 | 4994.94 | 4992.00 | 4992.00 | 1.48 | 7369.55 | 4992.92 2014-01-22 12:03:00 | 4992.00 | 4992.97 | 4991.00 | 4992.97 | 7.56 | 37721.81 | 4992.30 2014-01-22 12:04:00 | 4991.13 | 4991.13 | 4990.00 | 4990.00 | 9.65 | 48141.44 | 4990.82 2014-01-22 12:05:00 | 4990.00 | 4990.00 | 4987.03 | 4988.00 | 6.04 | 30121.55 | 4989.49 2014-01-22 12:06:00 | 4987.03 | 4989.58 | 4980.97 | 4986.32 | 24.07 | 120004.20 | 4986.46 2014-01-22 12:07:00 | 4986.50 | 4990.00 | 4986.32 | 4989.00 | 5.68 | 28317.87 | 4989.05 2014-01-22 12:08:00 | 4986.32 | 4989.00 | 4986.32 | 4987.01 | 9.15 | 45621.88 | 4987.09 2014-01-22 12:09:00 | 4987.04 | 4987.04 | 4980.00 | 4984.35 | 32.06 | 159775.83 | 4983.49 2014-01-22 12:10:00 | 4986.34 | 4986.64 | 4981.46 | 4985.33 | 18.50 | 92221.11 | 4984.12 2014-01-22 12:11:00 | 4986.00 | 4987.04 | 4985.33 | 4986.88 | 10.96 | 54667.17 | 4986.97 2014-01-22 12:12:00 | 4986.88 | 4987.04 | 4986.00 | 4986.08 | 3.08 | 15374.12 | 4986.74 2014-01-22 12:13:00 | 4986.08 | 4988.98 | 4984.41 | 4987.92 | 30.12 | 150185.54 | 4986.57 2014-01-22 12:14:00 | 4984.75 | 4988.98 | 4984.44 | 4988.38 | 6.93 | 34565.24 | 4985.61 2014-01-22 12:15:00 | 4986.63 | 4992.50 | 4986.03 | 4988.87 | 22.14 | 110427.64 | 4988.15 2014-01-22 12:16:00 | 4989.00 | 4991.74 | 4988.00 | 4988.00 | 23.96 | 119521.39 | 4989.41 2014-01-22 12:17:00 | 4988.00 | 4988.00 | 4986.10 | 4986.50 | 5.69 | 28373.37 | 4987.41 2014-01-22 12:18:00 | 4986.50 | 4987.99 | 4986.00 | 4986.00 | 9.99 | 49791.52 | 4986.63 2014-01-22 12:19:00 | 4986.12 | 4986.12 | 4985.20 | 4985.20 | 5.71 | 28442.71 | 4985.58 2014-01-22 12:20:00 | 4985.21 | 4987.87 | 4984.32 | 4984.75 | 25.51 | 127143.31 | 4985.03 2014-01-22 12:21:00 | 4984.97 | 4984.97 | 4984.32 | 4984.32 | 3.75 | 18711.45 | 4984.40 2014-01-22 12:22:00 | 4984.03 | 4984.32 | 4982.07 | 4984.00 | 1.55 | 7705.07 | 4983.88 2014-01-22 12:23:00 | 4982.10 | 4986.53 | 4982.10 | 4983.36 | 28.56 | 142364.67 | 4984.06 2014-01-22 12:24:00 | 4985.62 | 4985.62 | 4982.80 | 4982.97 | 2.48 | 12349.92 | 4983.82 2014-01-22 12:25:00 | 4982.97 | 4982.97 | 4980.01 | 4980.01 | 4.57 | 22756.73 | 4981.77 2014-01-22 12:26:00 | 4980.01 | 4983.97 | 4978.21 | 4978.62 | 37.36 | 186115.00 | 4982.20 2014-01-22 12:27:00 | 4980.75 | 4980.75 | 4976.10 | 4976.99 | 66.45 | 330757.29 | 4977.46 2014-01-22 12:28:00 | 4979.89 | 4979.89 | 4973.00 | 4973.00 | 23.60 | 117424.10 | 4975.18 2014-01-22 12:29:00 | 4973.00 | 4975.74 | 4970.00 | 4972.00 | 38.23 | 190110.22 | 4972.28 2014-01-22 12:30:00 | 4970.10 | 4973.79 | 4970.00 | 4973.79 | 24.45 | 121538.21 | 4970.48 2014-01-22 12:31:00 | 4973.90 | 4977.00 | 4973.90 | 4977.00 | 10.49 | 52207.04 | 4975.89 2014-01-22 12:32:00 | 4977.10 | 4979.10 | 4970.00 | 4973.00 | 29.84 | 148465.78 | 4974.89 2014-01-22 12:33:00 | 4974.37 | 4974.74 | 4971.93 | 4972.00 | 11.56 | 57457.50 | 4972.52 2014-01-22 12:34:00 | 4972.00 | 4972.00 | 4970.00 | 4970.00 | 6.10 | 30318.26 | 4971.02 2014-01-22 12:35:00 | 4970.00 | 4971.00 | 4970.00 | 4971.00 | 2.66 | 13221.45 | 4970.47 2014-01-22 12:36:00 | 4971.90 | 4974.87 | 4971.90 | 4974.17 | 6.00 | 29821.05 | 4973.49 2014-01-22 12:37:00 | 4973.25 | 4975.20 | 4971.17 | 4975.20 | 32.12 | 159757.50 | 4973.77 2014-01-22 12:38:00 | 4975.20 | 4979.87 | 4972.00 | 4979.87 | 11.08 | 55149.12 | 4975.56 2014-01-22 12:39:00 | 4977.87 | 4979.40 | 4973.19 | 4977.00 | 109.31 | 543940.31 | 4976.31 2014-01-22 12:40:00 | 4975.39 | 4975.99 | 4975.39 | 4975.99 | 2.68 | 13344.86 | 4975.71 2014-01-22 12:41:00 | 4976.00 | 4978.00 | 4975.00 | 4977.90 | 11.36 | 56555.87 | 4977.20 2014-01-22 12:42:00 | 4980.00 | 4980.61 | 4975.04 | 4977.97 | 42.50 | 211596.30 | 4978.39 2014-01-22 12:43:00 | 4980.07 | 4980.58 | 4976.13 | 4976.13 | 5.90 | 29388.22 | 4977.68 2014-01-22 12:44:00 | 4976.14 | 4976.72 | 4975.18 | 4976.11 | 7.07 | 35201.44 | 4976.17 2014-01-22 12:45:00 | 4976.14 | 4976.17 | 4975.18 | 4975.18 | 0.70 | 3463.31 | 4976.02 2014-01-22 12:46:00 | 4975.18 | 4976.20 | 4975.00 | 4976.14 | 8.90 | 44283.49 | 4975.67 2014-01-22 12:47:00 | 4975.00 | 4976.73 | 4975.00 | 4976.73 | 15.73 | 78246.31 | 4975.92 2014-01-22 12:48:00 | 4976.73 | 4979.99 | 4976.73 | 4979.97 | 14.94 | 74365.58 | 4976.95 2014-01-22 12:49:00 | 4977.33 | 4977.56 | 4976.73 | 4976.73 | 7.93 | 39482.02 | 4976.93 2014-01-22 12:50:00 | 4976.74 | 4977.00 | 4974.00 | 4977.00 | 7.68 | 38220.32 | 4975.96 2014-01-22 12:51:00 | 4977.55 | 4977.55 | 4971.02 | 4972.00 | 31.62 | 157313.49 | 4974.65 2014-01-22 12:52:00 | 4972.01 | 4972.89 | 4970.01 | 4970.01 | 35.89 | 178429.80 | 4971.85 2014-01-22 12:53:00 | 4970.01 | 4974.00 | 4970.00 | 4970.01 | 28.79 | 143111.60 | 4970.19 2014-01-22 12:54:00 | 4970.01 | 4973.99 | 4965.10 | 4965.11 | 105.24 | 523108.08 | 4970.43 2014-01-22 12:55:00 | 4965.11 | 4969.90 | 4961.13 | 4968.37 | 36.87 | 183025.00 | 4964.74 2014-01-22 12:56:00 | 4963.00 | 4968.21 | 4961.00 | 4966.77 | 32.86 | 163143.84 | 4965.42 2014-01-22 12:57:00 | 4965.00 | 4966.00 | 4960.02 | 4960.34 | 54.56 | 270795.96 | 4962.91 2014-01-22 12:58:00 | 4961.01 | 4965.99 | 4960.02 | 4960.04 | 15.58 | 77338.90 | 4962.71 2014-01-22 12:59:00 | 4960.04 | 4963.10 | 4960.00 | 4961.66 | 30.06 | 149130.44 | 4961.26 2014-01-22 13:00:00 | 4961.00 | 4964.97 | 4959.10 | 4964.00 | 58.12 | 288382.52 | 4961.93 2014-01-22 13:01:00 | 4962.75 | 4964.00 | 4952.00 | 4964.00 | 42.38 | 210203.50 | 4959.50 2014-01-22 13:02:00 | 4962.99 | 4962.99 | 4952.00 | 4959.10 | 11.91 | 59056.00 | 4957.27 2014-01-22 13:03:00 | 4959.10 | 4959.10 | 4952.01 | 4956.62 | 54.72 | 271174.19 | 4955.85 2014-01-22 13:04:00 | 4956.00 | 4970.00 | 4956.00 | 4962.04 | 50.72 | 251779.51 | 4964.60 2014-01-22 13:05:00 | 4966.10 | 4966.10 | 4964.92 | 4966.00 | 6.27 | 31156.61 | 4965.99 2014-01-22 13:06:00 | 4968.00 | 4969.47 | 4963.00 | 4965.13 | 52.90 | 262735.61 | 4966.65 2014-01-22 13:07:00 | 4965.00 | 4970.00 | 4965.00 | 4970.00 | 10.35 | 51401.82 | 4966.36 2014-01-22 13:08:00 | 4967.11 | 4973.99 | 4965.00 | 4972.64 | 48.66 | 241818.52 | 4969.66 2014-01-22 13:09:00 | 4974.00 | 4977.96 | 4970.00 | 4972.79 | 22.21 | 110441.03 | 4973.25 2014-01-22 13:10:00 | 4972.79 | 4973.70 | 4958.00 | 4960.78 | 26.02 | 129238.31 | 4967.84 2014-01-22 13:11:00 | 4964.38 | 4972.79 | 4960.00 | 4971.76 | 32.40 | 160910.83 | 4966.08 2014-01-22 13:12:00 | 4970.76 | 4972.78 | 4959.00 | 4970.18 | 99.85 | 495930.09 | 4966.65 2014-01-22 13:13:00 | 4962.16 | 4969.00 | 4958.00 | 4966.00 | 40.45 | 200737.73 | 4962.25 2014-01-22 13:14:00 | 4960.10 | 4966.00 | 4960.01 | 4966.00 | 32.05 | 159008.45 | 4961.57 2014-01-22 13:15:00 | 4966.00 | 4967.99 | 4963.99 | 4966.23 | 44.49 | 220910.91 | 4965.96 2014-01-22 13:16:00 | 4963.99 | 4966.56 | 4960.00 | 4960.26 | 5.69 | 28254.13 | 4962.96 2014-01-22 13:17:00 | 4965.46 | 4965.86 | 4961.00 | 4963.11 | 33.67 | 167162.25 | 4964.72 2014-01-22 13:18:00 | 4963.11 | 4965.00 | 4960.00 | 4964.71 | 18.36 | 91102.60 | 4962.56 2014-01-22 13:19:00 | 4964.97 | 4966.00 | 4962.00 | 4964.50 | 14.64 | 72678.44 | 4964.71 2014-01-22 13:20:00 | 4966.00 | 4966.00 | 4961.00 | 4961.11 | 17.84 | 88532.32 | 4963.69 2014-01-22 13:21:00 | 4961.12 | 4966.89 | 4961.12 | 4966.00 | 57.41 | 284953.63 | 4963.22 2014-01-22 13:22:00 | 4966.53 | 4966.90 | 4963.72 | 4965.00 | 41.45 | 205824.98 | 4965.50 2014-01-22 13:23:00 | 4966.90 | 4967.00 | 4966.90 | 4967.00 | 0.64 | 3198.71 | 4966.94 2014-01-22 13:24:00 | 4966.00 | 4970.49 | 4966.00 | 4970.49 | 5.57 | 27647.82 | 4968.16 2014-01-22 13:25:00 | 4970.03 | 4970.79 | 4968.00 | 4969.20 | 24.10 | 119752.49 | 4969.81 2014-01-22 13:26:00 | 4969.20 | 4973.04 | 4968.00 | 4970.13 | 59.76 | 297088.79 | 4971.53 2014-01-22 13:27:00 | 4970.00 | 4972.11 | 4970.00 | 4972.11 | 0.98 | 4860.87 | 4970.22 2014-01-22 13:28:00 | 4972.60 | 4974.15 | 4970.13 | 4970.74 | 14.39 | 71557.49 | 4971.69 2014-01-22 13:29:00 | 4972.34 | 4977.92 | 4970.49 | 4977.92 | 14.26 | 70928.94 | 4973.28 2014-01-22 13:30:00 | 4975.00 | 4977.92 | 4970.10 | 4970.23 | 5.85 | 29109.01 | 4972.50 2014-01-22 13:31:00 | 4973.57 | 4976.97 | 4966.00 | 4966.00 | 85.96 | 427241.15 | 4970.06 2014-01-22 13:32:00 | 4966.00 | 4969.97 | 4963.51 | 4964.85 | 20.46 | 101608.81 | 4965.97 2014-01-22 13:33:00 | 4963.66 | 4969.97 | 4963.60 | 4964.00 | 25.85 | 128335.00 | 4964.22 2014-01-22 13:34:00 | 4965.92 | 4967.00 | 4964.00 | 4964.00 | 9.30 | 46150.84 | 4964.59 2014-01-22 13:35:00 | 4964.10 | 4967.97 | 4964.00 | 4967.00 | 53.78 | 267045.39 | 4965.24 2014-01-22 13:36:00 | 4967.90 | 4967.90 | 4963.51 | 4963.51 | 43.97 | 218329.87 | 4965.32 2014-01-22 13:37:00 | 4963.52 | 4965.90 | 4962.32 | 4964.96 | 34.29 | 170251.61 | 4965.05 2014-01-22 13:38:00 | 4964.90 | 4965.96 | 4962.01 | 4965.96 | 27.61 | 137029.83 | 4963.95 2014-01-22 13:39:00 | 4965.93 | 4965.93 | 4965.80 | 4965.80 | 2.97 | 14748.49 | 4965.82 2014-01-22 13:40:00 | 4965.80 | 4965.80 | 4963.53 | 4963.96 | 2.45 | 12172.50 | 4964.31 2014-01-22 13:41:00 | 4964.00 | 4964.99 | 4963.93 | 4964.99 | 14.08 | 69897.26 | 4964.65 2014-01-22 13:42:00 | 4964.07 | 4966.43 | 4964.07 | 4966.43 | 9.80 | 48646.48 | 4965.45 2014-01-22 13:43:00 | 4969.50 | 4969.97 | 4964.03 | 4966.13 | 11.84 | 58791.79 | 4966.36 2014-01-22 13:44:00 | 4966.14 | 4967.00 | 4966.00 | 4967.00 | 1.63 | 8084.81 | 4966.10 2014-01-22 13:45:00 | 4966.00 | 4967.00 | 4966.00 | 4967.00 | 2.21 | 10986.07 | 4966.58 2014-01-22 13:46:00 | 4967.97 | 4971.00 | 4966.43 | 4966.43 | 33.94 | 168644.03 | 4968.74 2014-01-22 13:47:00 | 4969.64 | 4969.99 | 4967.67 | 4967.77 | 21.85 | 108556.62 | 4968.95 2014-01-22 13:48:00 | 4968.00 | 4971.00 | 4968.00 | 4971.00 | 6.84 | 33985.24 | 4969.33 2014-01-22 13:49:00 | 4970.81 | 4971.00 | 4970.00 | 4970.00 | 2.56 | 12704.27 | 4970.37 2014-01-22 13:50:00 | 4971.92 | 4972.00 | 4968.00 | 4972.00 | 8.66 | 43061.64 | 4969.61 2014-01-22 13:51:00 | 4972.00 | 4978.10 | 4970.37 | 4972.00 | 22.03 | 109572.26 | 4974.45 2014-01-22 13:52:00 | 4971.98 | 4977.56 | 4971.03 | 4973.02 | 74.89 | 372523.73 | 4974.21 2014-01-22 13:53:00 | 4972.13 | 4977.83 | 4972.05 | 4972.65 | 29.26 | 145546.78 | 4974.26 2014-01-22 13:54:00 | 4972.05 | 4973.00 | 4972.05 | 4972.11 | 2.73 | 13589.52 | 4972.38 2014-01-22 13:55:00 | 4972.05 | 4978.00 | 4969.98 | 4969.98 | 21.78 | 108301.13 | 4972.28 2014-01-22 13:56:00 | 4969.99 | 4969.99 | 4965.03 | 4965.12 | 21.69 | 107766.69 | 4967.81 2014-01-22 13:57:00 | 4965.10 | 4968.25 | 4964.00 | 4964.00 | 15.67 | 77837.36 | 4966.33 2014-01-22 13:58:00 | 4966.57 | 4966.60 | 4964.00 | 4964.11 | 4.50 | 22333.32 | 4965.17 2014-01-22 13:59:00 | 4964.11 | 4966.00 | 4963.68 | 4963.70 | 13.23 | 65673.73 | 4964.38 2014-01-22 14:00:00 | 4963.90 | 4963.90 | 4958.20 | 4958.20 | 23.19 | 115025.21 | 4961.19 2014-01-22 14:01:00 | 4958.20 | 4963.57 | 4958.02 | 4961.00 | 9.42 | 46723.09 | 4959.46 2014-01-22 14:02:00 | 4961.00 | 4961.99 | 4960.00 | 4960.01 | 15.52 | 76977.36 | 4960.20 2014-01-22 14:03:00 | 4960.00 | 4962.78 | 4960.00 | 4962.78 | 8.99 | 44591.72 | 4960.70 2014-01-22 14:04:00 | 4962.00 | 4963.57 | 4962.00 | 4962.00 | 3.56 | 17678.10 | 4962.97 2014-01-22 14:05:00 | 4963.00 | 4963.90 | 4963.00 | 4963.90 | 3.87 | 19207.25 | 4963.11 2014-01-22 14:06:00 | 4963.00 | 4964.18 | 4960.08 | 4961.41 | 29.96 | 148634.79 | 4961.77 2014-01-22 14:07:00 | 4963.02 | 4964.33 | 4960.00 | 4960.87 | 58.13 | 288443.79 | 4962.47 2014-01-22 14:08:00 | 4962.00 | 4966.03 | 4962.00 | 4964.10 | 23.08 | 114573.43 | 4964.40 2014-01-22 14:09:00 | 4964.66 | 4966.66 | 4964.66 | 4966.66 | 9.94 | 49369.92 | 4965.29 2014-01-22 14:10:00 | 4966.91 | 4968.66 | 4965.41 | 4966.50 | 7.46 | 37069.22 | 4967.07 2014-01-22 14:11:00 | 4967.00 | 4967.00 | 4967.00 | 4967.00 | 1.47 | 7306.46 | 4967.00 2014-01-22 14:12:00 | 4967.99 | 4968.89 | 4967.14 | 4968.21 | 7.82 | 38849.16 | 4968.56 2014-01-22 14:13:00 | 4968.21 | 4968.86 | 4967.10 | 4968.86 | 2.89 | 14367.82 | 4968.13 2014-01-22 14:14:00 | 4968.44 | 4969.14 | 4967.00 | 4969.14 | 15.49 | 76940.85 | 4967.45 2014-01-22 14:15:00 | 4970.08 | 4970.11 | 4969.66 | 4970.11 | 7.30 | 36295.85 | 4969.99 2014-01-22 14:16:00 | 4970.11 | 4976.96 | 4969.00 | 4970.00 | 8.67 | 43081.78 | 4970.78 2014-01-22 14:17:00 | 4973.10 | 4973.10 | 4970.00 | 4971.00 | 10.88 | 54070.11 | 4970.59 2014-01-22 14:18:00 | 4971.00 | 4973.00 | 4969.58 | 4970.81 | 14.61 | 72602.44 | 4970.73 2014-01-22 14:19:00 | 4972.80 | 4975.33 | 4970.71 | 4971.00 | 4.38 | 21758.34 | 4973.34 2014-01-22 14:20:00 | 4971.21 | 4971.21 | 4970.71 | 4970.78 | 1.98 | 9847.37 | 4970.91 2014-01-22 14:21:00 | 4970.79 | 4971.00 | 4970.79 | 4970.79 | 8.69 | 43181.61 | 4970.83 2014-01-22 14:22:00 | 4971.00 | 4971.00 | 4965.71 | 4965.71 | 49.50 | 245916.50 | 4968.11 2014-01-22 14:23:00 | 4969.14 | 4969.97 | 4962.00 | 4962.00 | 17.29 | 85813.32 | 4964.04 2014-01-22 14:24:00 | 4964.00 | 4966.17 | 4964.00 | 4966.17 | 0.79 | 3931.69 | 4964.26 2014-01-22 14:25:00 | 4966.17 | 4968.97 | 4966.17 | 4968.97 | 3.95 | 19603.11 | 4967.84 2014-01-22 14:26:00 | 4970.00 | 4971.00 | 4964.43 | 4968.78 | 50.69 | 251818.93 | 4967.92 2014-01-22 14:27:00 | 4967.13 | 4969.90 | 4965.00 | 4968.58 | 70.62 | 350864.38 | 4968.06 2014-01-22 14:28:00 | 4969.53 | 4969.97 | 4966.00 | 4966.00 | 27.68 | 137511.39 | 4967.90 2014-01-22 14:29:00 | 4966.00 | 4969.97 | 4966.00 | 4966.80 | 47.85 | 237757.12 | 4968.80 2014-01-22 14:30:00 | 4966.80 | 4971.96 | 4966.15 | 4970.57 | 11.25 | 55914.14 | 4968.82 2014-01-22 14:31:00 | 4970.57 | 4974.00 | 4967.00 | 4973.39 | 11.61 | 57716.84 | 4971.30 2014-01-22 14:32:00 | 4973.43 | 4977.20 | 4973.43 | 4976.85 | 6.99 | 34784.67 | 4975.64 2014-01-22 14:33:00 | 4975.24 | 4976.82 | 4973.00 | 4973.00 | 15.39 | 76576.32 | 4974.75 2014-01-22 14:34:00 | 4975.01 | 4976.82 | 4969.52 | 4971.23 | 39.72 | 197553.75 | 4973.41 2014-01-22 14:35:00 | 4970.07 | 4972.54 | 4968.11 | 4970.03 | 23.98 | 119166.46 | 4969.82 2014-01-22 14:36:00 | 4972.90 | 4974.88 | 4970.00 | 4971.00 | 41.08 | 204305.89 | 4973.00 2014-01-22 14:37:00 | 4971.00 | 4976.82 | 4970.00 | 4974.00 | 47.67 | 237134.98 | 4974.93 2014-01-22 14:38:00 | 4974.41 | 4975.40 | 4971.03 | 4972.51 | 15.10 | 75080.86 | 4973.56 2014-01-22 14:39:00 | 4972.51 | 4975.68 | 4968.97 | 4969.88 | 38.40 | 190934.16 | 4971.73 2014-01-22 14:40:00 | 4972.07 | 4973.33 | 4966.99 | 4969.97 | 34.13 | 169659.56 | 4971.27 2014-01-22 14:41:00 | 4966.76 | 4966.90 | 4966.00 | 4966.90 | 4.20 | 20864.85 | 4966.64 2014-01-22 14:42:00 | 4967.97 | 4967.97 | 4966.00 | 4967.97 | 3.91 | 19419.74 | 4966.69 2014-01-22 14:43:00 | 4967.97 | 4968.00 | 4967.97 | 4968.00 | 0.76 | 3775.66 | 4967.97 2014-01-22 14:44:00 | 4968.13 | 4969.80 | 4968.00 | 4969.80 | 4.58 | 22731.48 | 4968.63 2014-01-22 14:45:00 | 4969.80 | 4970.03 | 4969.80 | 4970.03 | 1.36 | 6759.20 | 4970.00 2014-01-22 14:46:00 | 4970.20 | 4970.30 | 4970.00 | 4970.00 | 12.08 | 60038.12 | 4970.04 2014-01-22 14:47:00 | 4970.00 | 4970.20 | 4970.00 | 4970.00 | 4.45 | 22132.06 | 4970.15 2014-01-22 14:48:00 | 4969.10 | 4969.98 | 4968.00 | 4968.00 | 3.94 | 19567.92 | 4969.00 2014-01-22 14:49:00 | 4969.10 | 4969.10 | 4962.50 | 4962.50 | 8.72 | 43295.63 | 4964.53 2014-01-22 14:50:00 | 4963.24 | 4968.00 | 4960.04 | 4960.04 | 27.30 | 135446.17 | 4961.94 2014-01-22 14:51:00 | 4967.99 | 4968.00 | 4960.04 | 4966.63 | 48.70 | 241762.72 | 4964.22 2014-01-22 14:52:00 | 4966.13 | 4966.41 | 4961.97 | 4965.99 | 113.35 | 562732.50 | 4964.56 2014-01-22 14:53:00 | 4965.63 | 4968.00 | 4965.60 | 4966.70 | 7.62 | 37847.98 | 4966.27 2014-01-22 14:54:00 | 4966.45 | 4966.48 | 4966.00 | 4966.45 | 8.27 | 41057.54 | 4966.44 2014-01-22 14:55:00 | 4966.48 | 4966.48 | 4960.01 | 4965.97 | 24.35 | 120837.20 | 4962.31 2014-01-22 14:56:00 | 4965.97 | 4967.00 | 4960.00 | 4967.00 | 85.17 | 422734.82 | 4963.19 2014-01-22 14:57:00 | 4965.97 | 4965.97 | 4961.10 | 4964.35 | 53.47 | 265388.98 | 4963.51 2014-01-22 14:58:00 | 4964.22 | 4964.22 | 4961.23 | 4964.00 | 16.27 | 80735.11 | 4963.43 2014-01-22 14:59:00 | 4963.99 | 4964.00 | 4962.11 | 4963.00 | 6.10 | 30248.74 | 4962.88 2014-01-22 15:00:00 | 4962.96 | 4963.00 | 4962.14 | 4963.00 | 5.24 | 26000.26 | 4962.83 2014-01-22 15:01:00 | 4964.96 | 4965.55 | 4963.10 | 4965.55 | 7.90 | 39236.61 | 4964.77 2014-01-22 15:02:00 | 4966.00 | 4970.10 | 4965.81 | 4970.00 | 17.25 | 85710.78 | 4968.45 2014-01-22 15:03:00 | 4970.17 | 4970.17 | 4970.00 | 4970.00 | 2.74 | 13603.06 | 4970.06 2014-01-22 15:04:00 | 4969.99 | 4970.00 | 4967.70 | 4969.99 | 3.02 | 15003.91 | 4969.83 2014-01-22 15:05:00 | 4970.00 | 4970.00 | 4966.87 | 4966.87 | 14.73 | 73178.66 | 4968.00 2014-01-22 15:06:00 | 4966.52 | 4970.00 | 4966.52 | 4970.00 | 10.11 | 50218.02 | 4969.13 2014-01-22 15:07:00 | 4969.20 | 4971.89 | 4967.16 | 4971.89 | 58.51 | 290709.52 | 4968.54 2014-01-22 15:08:00 | 4973.00 | 4976.82 | 4973.00 | 4974.63 | 1.61 | 7998.27 | 4974.05 2014-01-22 15:09:00 | 4972.63 | 4974.97 | 4972.63 | 4974.97 | 1.62 | 8077.65 | 4973.92 2014-01-22 15:10:00 | 4974.97 | 4976.00 | 4970.00 | 4973.70 | 17.67 | 87860.56 | 4973.71 2014-01-22 15:11:00 | 4971.00 | 4975.00 | 4969.96 | 4973.31 | 4.86 | 24189.96 | 4973.26 2014-01-22 15:12:00 | 4970.00 | 4973.18 | 4970.00 | 4970.00 | 27.47 | 136580.26 | 4971.44 2014-01-22 15:13:00 | 4970.18 | 4973.00 | 4969.14 | 4973.00 | 49.17 | 244434.50 | 4971.01 2014-01-22 15:14:00 | 4970.14 | 4974.84 | 4968.39 | 4971.71 | 12.41 | 61694.19 | 4972.13 2014-01-22 15:15:00 | 4970.79 | 4972.62 | 4970.00 | 4972.62 | 17.63 | 87644.87 | 4971.07 2014-01-22 15:16:00 | 4971.98 | 4973.06 | 4966.80 | 4966.80 | 28.72 | 142800.25 | 4971.98 2014-01-22 15:17:00 | 4971.37 | 4972.00 | 4967.24 | 4969.96 | 19.97 | 99242.40 | 4969.57 2014-01-22 15:18:00 | 4967.00 | 4967.00 | 4965.13 | 4965.14 | 11.29 | 56070.68 | 4965.52 2014-01-22 15:19:00 | 4965.13 | 4968.71 | 4965.10 | 4968.71 | 17.04 | 84628.99 | 4966.78 2014-01-22 15:20:00 | 4970.57 | 4970.62 | 4967.03 | 4970.62 | 52.39 | 260352.50 | 4969.22 2014-01-22 15:21:00 | 4971.32 | 4971.32 | 4970.59 | 4970.59 | 4.40 | 21891.46 | 4970.81 2014-01-22 15:22:00 | 4971.00 | 4971.00 | 4965.82 | 4966.61 | 9.23 | 45882.86 | 4969.44 2014-01-22 15:23:00 | 4968.25 | 4970.60 | 4966.00 | 4967.37 | 35.30 | 175353.72 | 4968.09 2014-01-22 15:24:00 | 4969.13 | 4969.82 | 4966.00 | 4966.00 | 17.42 | 86530.60 | 4967.88 2014-01-22 15:25:00 | 4968.15 | 4968.32 | 4966.00 | 4966.10 | 16.69 | 82888.60 | 4966.66 2014-01-22 15:26:00 | 4966.10 | 4966.10 | 4965.00 | 4965.00 | 6.48 | 32181.88 | 4965.57 2014-01-22 15:27:00 | 4965.00 | 4967.08 | 4964.42 | 4966.14 | 7.64 | 37911.03 | 4965.43 2014-01-22 15:28:00 | 4966.87 | 4966.90 | 4961.33 | 4964.35 | 44.27 | 219749.53 | 4964.41 2014-01-22 15:29:00 | 4961.50 | 4964.45 | 4961.50 | 4963.85 | 3.05 | 15130.80 | 4962.54 2014-01-22 15:30:00 | 4964.10 | 4966.90 | 4962.04 | 4964.18 | 10.03 | 49815.41 | 4964.66 2014-01-22 15:31:00 | 4964.18 | 4964.18 | 4964.18 | 4964.18 | 0.20 | 992.84 | 4964.18 2014-01-22 15:32:00 | 4964.18 | 4966.87 | 4962.30 | 4964.60 | 6.40 | 31759.93 | 4962.49 2014-01-22 15:33:00 | 4964.33 | 4964.50 | 4962.03 | 4964.50 | 5.79 | 28715.37 | 4962.90 2014-01-22 15:34:00 | 4964.50 | 4964.50 | 4964.50 | 4964.50 | 6.42 | 31877.05 | 4964.50 2014-01-22 15:35:00 | 4962.04 | 4962.04 | 4962.04 | 4962.04 | 0.83 | 4128.42 | 4962.04 2014-01-22 15:36:00 | 4962.10 | 4964.47 | 4962.03 | 4962.03 | 3.60 | 17839.17 | 4962.22 2014-01-22 15:37:00 | 4962.03 | 4962.32 | 4962.03 | 4962.03 | 7.17 | 35593.04 | 4962.09 2014-01-22 15:38:00 | 4962.03 | 4962.32 | 4961.13 | 4961.13 | 10.64 | 52780.32 | 4961.96 2014-01-22 15:39:00 | 4962.07 | 4967.08 | 4960.69 | 4962.08 | 24.86 | 123408.98 | 4964.96 2014-01-22 15:40:00 | 4965.94 | 4965.97 | 4961.00 | 4962.00 | 39.14 | 194246.58 | 4962.61 2014-01-22 15:41:00 | 4962.97 | 4965.00 | 4961.00 | 4963.47 | 6.00 | 29773.13 | 4962.19 2014-01-22 15:42:00 | 4963.65 | 4971.11 | 4961.13 | 4961.13 | 5.21 | 25838.33 | 4963.18 2014-01-22 15:43:00 | 4963.00 | 4963.00 | 4963.00 | 4963.00 | 1.52 | 7543.76 | 4963.00 2014-01-22 15:44:00 | 4962.00 | 4964.97 | 4960.58 | 4964.47 | 1.41 | 7011.51 | 4962.14 2014-01-22 15:45:00 | 4964.00 | 4969.70 | 4962.03 | 4967.43 | 27.87 | 138344.65 | 4964.11 2014-01-22 15:46:00 | 4964.93 | 4964.93 | 4964.93 | 4964.93 | 9.43 | 46834.18 | 4964.93 2014-01-22 15:47:00 | 4966.80 | 4967.43 | 4965.03 | 4965.03 | 2.00 | 9931.98 | 4965.99 2014-01-22 15:48:00 | . | . | . | . | . | . | . 2014-01-22 15:49:00 | 4965.70 | 4965.70 | 4963.84 | 4964.62 | 17.85 | 88652.96 | 4965.44 2014-01-22 15:50:00 | 4962.13 | 4965.91 | 4962.13 | 4963.31 | 12.57 | 62408.40 | 4964.08 2014-01-22 15:51:00 | 4965.87 | 4965.90 | 4962.39 | 4965.90 | 14.78 | 73360.95 | 4965.21 2014-01-22 15:52:00 | 4965.90 | 4965.90 | 4962.24 | 4964.86 | 15.00 | 74461.77 | 4964.12 2014-01-22 15:53:00 | 4964.06 | 4965.90 | 4962.37 | 4965.90 | 25.87 | 128426.83 | 4964.51 2014-01-22 15:54:00 | 4965.90 | 4965.93 | 4965.90 | 4965.93 | 0.39 | 1951.60 | 4965.91 2014-01-22 15:55:00 | 4967.44 | 4967.44 | 4966.97 | 4966.97 | 10.19 | 50604.23 | 4967.04 2014-01-22 15:56:00 | 4965.90 | 4967.10 | 4965.00 | 4966.00 | 14.73 | 73131.75 | 4965.83 2014-01-22 15:57:00 | 4962.13 | 4962.13 | 4962.13 | 4962.13 | 0.31 | 1548.18 | 4962.13 2014-01-22 15:58:00 | 4960.56 | 4964.34 | 4960.56 | 4962.86 | 39.04 | 193752.92 | 4962.81 2014-01-22 15:59:00 | 4961.00 | 4970.00 | 4960.54 | 4962.74 | 37.47 | 185996.64 | 4964.28 2014-01-22 16:00:00 | 4963.54 | 4965.03 | 4960.56 | 4960.56 | 43.23 | 214566.01 | 4963.01 2014-01-22 16:01:00 | 4960.56 | 4962.99 | 4960.56 | 4960.56 | 8.23 | 40830.88 | 4960.62 2014-01-22 16:02:00 | 4960.56 | 4961.00 | 4960.00 | 4960.00 | 18.44 | 91452.87 | 4960.29 2014-01-22 16:03:00 | 4960.00 | 4960.00 | 4960.00 | 4960.00 | . | 14.88 | 4960.00 2014-01-22 16:04:00 | 4960.00 | 4960.96 | 4959.87 | 4960.47 | 3.00 | 14900.93 | 4960.36 2014-01-22 16:05:00 | 4960.16 | 4967.50 | 4959.00 | 4959.00 | 9.11 | 45206.58 | 4964.48 2014-01-22 16:06:00 | 4958.75 | 4960.00 | 4958.00 | 4958.00 | 6.32 | 31326.39 | 4959.06 2014-01-22 16:07:00 | 4958.03 | 4958.03 | 4958.00 | 4958.00 | 3.31 | 16430.87 | 4958.02 2014-01-22 16:08:00 | 4958.00 | 4958.97 | 4958.00 | 4958.00 | 4.50 | 22321.42 | 4958.11 2014-01-22 16:09:00 | 4958.00 | 4958.00 | 4955.00 | 4955.00 | 2.49 | 12357.52 | 4956.89 2014-01-22 16:10:00 | 4956.80 | 4956.80 | 4954.96 | 4954.96 | 2.45 | 12126.64 | 4955.72 2014-01-22 16:11:00 | 4954.93 | 4954.96 | 4952.00 | 4953.97 | 11.41 | 56494.29 | 4953.47 2014-01-22 16:12:00 | 4952.00 | 4953.96 | 4950.02 | 4951.97 | 20.08 | 99420.04 | 4950.95 2014-01-22 16:13:00 | 4951.97 | 4953.96 | 4950.01 | 4952.00 | 8.84 | 43762.78 | 4951.10 2014-01-22 16:14:00 | 4953.96 | 4954.20 | 4950.00 | 4950.00 | 6.85 | 33908.71 | 4951.62 2014-01-22 16:15:00 | 4950.00 | 4952.97 | 4950.00 | 4952.97 | 1.33 | 6570.14 | 4951.12 2014-01-22 16:16:00 | 4951.00 | 4951.00 | 4951.00 | 4951.00 | 0.83 | 4094.48 | 4951.00 2014-01-22 16:17:00 | 4952.37 | 4953.08 | 4952.37 | 4953.08 | 2.00 | 9905.52 | 4952.76 2014-01-22 16:18:00 | 4950.65 | 4954.50 | 4950.65 | 4954.50 | 10.71 | 53024.26 | 4950.91 2014-01-22 16:19:00 | 4954.50 | 4958.50 | 4954.50 | 4956.18 | 1.28 | 6344.36 | 4956.53 2014-01-22 16:20:00 | 4956.19 | 4956.22 | 4955.99 | 4956.19 | 4.15 | 20578.06 | 4956.18 2014-01-22 16:21:00 | 4956.19 | 4956.19 | 4956.19 | 4956.19 | 0.01 | 39.65 | 4956.19 2014-01-22 16:22:00 | 4955.99 | 4956.10 | 4955.99 | 4956.10 | 3.99 | 19754.79 | 4956.04 2014-01-22 16:23:00 | 4956.19 | 4958.77 | 4954.97 | 4954.97 | 6.31 | 31251.15 | 4955.78 2014-01-22 16:24:00 | 4954.97 | 4955.00 | 4953.10 | 4955.00 | 6.75 | 33447.16 | 4954.40 2014-01-22 16:25:00 | 4955.00 | 4955.00 | 4953.20 | 4954.00 | 11.08 | 54868.15 | 4954.23 2014-01-22 16:26:00 | 4954.00 | 4954.97 | 4951.93 | 4952.00 | 4.85 | 24035.30 | 4952.67 2014-01-22 16:27:00 | 4951.97 | 4952.00 | 4950.00 | 4950.00 | 8.44 | 41802.62 | 4951.16 2014-01-22 16:28:00 | 4950.00 | 4950.03 | 4950.00 | 4950.03 | 0.31 | 1534.50 | 4950.00 2014-01-22 16:29:00 | 4951.99 | 4951.99 | 4951.99 | 4951.99 | 0.50 | 2476.00 | 4951.99 2014-01-22 16:30:00 | 4951.99 | 4952.56 | 4950.00 | 4950.00 | 19.55 | 96764.46 | 4950.35 2014-01-22 16:31:00 | 4951.90 | 4951.90 | 4950.00 | 4950.10 | 52.13 | 258035.48 | 4950.04 2014-01-22 16:32:00 | 4950.10 | 4952.50 | 4948.00 | 4949.30 | 52.07 | 257737.83 | 4949.93 2014-01-22 16:33:00 | 4949.97 | 4952.14 | 4949.97 | 4952.00 | 3.54 | 17524.48 | 4950.42 2014-01-22 16:34:00 | 4952.00 | 4952.00 | 4949.97 | 4951.00 | 4.30 | 21271.59 | 4950.33 2014-01-22 16:35:00 | 4951.00 | 4951.94 | 4947.97 | 4950.03 | 30.98 | 153331.52 | 4948.89 2014-01-22 16:36:00 | 4950.00 | 4952.06 | 4950.00 | 4952.06 | 6.13 | 30359.55 | 4951.81 2014-01-22 16:37:00 | 4952.50 | 4956.05 | 4952.50 | 4956.05 | 1.47 | 7297.01 | 4953.84 2014-01-22 16:38:00 | 4956.14 | 4966.00 | 4956.14 | 4966.00 | 10.93 | 54210.02 | 4960.65 2014-01-22 16:39:00 | 4967.34 | 4970.03 | 4965.45 | 4970.00 | 17.40 | 86445.73 | 4968.15 2014-01-22 16:40:00 | 4969.29 | 4969.29 | 4964.02 | 4967.44 | 11.62 | 57702.51 | 4966.65 2014-01-22 16:41:00 | 4966.15 | 4969.26 | 4963.67 | 4963.67 | 6.29 | 31242.21 | 4966.18 2014-01-22 16:42:00 | 4968.00 | 4968.66 | 4963.36 | 4968.00 | 16.36 | 81252.80 | 4967.77 2014-01-22 16:43:00 | 4965.00 | 4965.00 | 4964.12 | 4965.00 | 1.09 | 5416.39 | 4964.61 2014-01-22 16:44:00 | 4967.65 | 4971.00 | 4964.64 | 4971.00 | 19.24 | 95597.60 | 4968.95 2014-01-22 16:45:00 | 4966.00 | 4966.04 | 4965.96 | 4966.00 | 1.80 | 8953.70 | 4966.00 2014-01-22 16:46:00 | 4964.64 | 4964.64 | 4962.74 | 4963.00 | 1.83 | 9098.76 | 4963.86 2014-01-22 16:47:00 | 4962.74 | 4962.74 | 4962.74 | 4962.74 | 2.61 | 12957.71 | 4962.74 2014-01-22 16:48:00 | 4960.71 | 4963.45 | 4960.03 | 4960.58 | 14.87 | 73765.78 | 4961.05 2014-01-22 16:49:00 | 4962.58 | 4964.39 | 4960.03 | 4961.05 | 46.22 | 229329.34 | 4961.26 2014-01-22 16:50:00 | 4964.74 | 4964.74 | 4960.50 | 4963.70 | 5.60 | 27794.87 | 4962.48 2014-01-22 16:51:00 | 4962.99 | 4962.99 | 4962.99 | 4962.99 | 0.04 | 178.67 | 4962.99 2014-01-22 16:52:00 | 4962.10 | 4963.00 | 4962.10 | 4962.10 | 1.89 | 9378.93 | 4962.40 2014-01-22 16:53:00 | . | . | . | . | . | . | . 2014-01-22 16:54:00 | . | . | . | . | . | . | . 2014-01-22 16:55:00 | 4963.00 | 4964.01 | 4963.00 | 4964.01 | 1.40 | 6959.11 | 4963.70 2014-01-22 16:56:00 | 4964.01 | 4970.03 | 4963.98 | 4968.33 | 19.81 | 98428.72 | 4967.89 2014-01-22 16:57:00 | 4969.96 | 4971.97 | 4968.30 | 4971.97 | 4.70 | 23360.45 | 4970.31 2014-01-22 16:58:00 | 4968.57 | 4968.57 | 4968.57 | 4968.57 | 9.00 | 44717.13 | 4968.57 2014-01-22 16:59:00 | 4969.16 | 4971.71 | 4967.02 | 4967.02 | 34.23 | 170103.40 | 4969.28 2014-01-22 17:00:00 | 4967.02 | 4970.59 | 4967.00 | 4967.00 | 0.97 | 4793.79 | 4967.66 2014-01-22 17:01:00 | 4968.17 | 4968.17 | 4952.00 | 4965.00 | 6.48 | 32159.88 | 4962.18 2014-01-22 17:02:00 | 4966.14 | 4966.37 | 4960.77 | 4960.77 | 4.65 | 23107.15 | 4965.01 2014-01-22 17:03:00 | 4963.00 | 4965.66 | 4963.00 | 4965.66 | 21.88 | 108594.46 | 4964.09 2014-01-22 17:04:00 | 4963.00 | 4964.64 | 4962.74 | 4964.19 | 12.58 | 62444.99 | 4964.23 2014-01-22 17:05:00 | 4963.35 | 4963.35 | 4958.86 | 4961.07 | 10.11 | 50166.56 | 4961.09 2014-01-22 17:06:00 | 4962.81 | 4962.81 | 4960.22 | 4960.22 | 0.25 | 1240.57 | 4962.29 2014-01-22 17:07:00 | 4962.82 | 4964.11 | 4959.23 | 4962.54 | 12.73 | 63144.47 | 4961.85 2014-01-22 17:08:00 | 4960.76 | 4964.97 | 4960.76 | 4962.61 | 3.60 | 17845.30 | 4962.54 2014-01-22 17:09:00 | 4965.63 | 4965.63 | 4963.51 | 4964.01 | 1.94 | 9626.97 | 4964.91 2014-01-22 17:10:00 | 4962.10 | 4964.50 | 4962.10 | 4963.90 | 1.52 | 7544.42 | 4963.43 2014-01-22 17:11:00 | . | . | . | . | . | . | . 2014-01-22 17:12:00 | 4962.30 | 4962.30 | 4962.30 | 4962.30 | 0.10 | 496.23 | 4962.30 2014-01-22 17:13:00 | 4962.00 | 4962.39 | 4962.00 | 4962.39 | 0.79 | 3920.07 | 4962.11 2014-01-22 17:14:00 | 4963.20 | 4966.77 | 4963.20 | 4966.77 | 0.15 | 744.59 | 4963.91 2014-01-22 17:15:00 | 4964.38 | 4965.92 | 4961.97 | 4965.89 | 31.84 | 158071.96 | 4964.57 2014-01-22 17:16:00 | . | . | . | . | . | . | . 2014-01-22 17:17:00 | 4964.03 | 4964.03 | 4964.03 | 4964.03 | 0.03 | 134.03 | 4964.03 2014-01-22 17:18:00 | 4965.79 | 4966.03 | 4965.79 | 4966.03 | 1.72 | 8556.24 | 4965.90 2014-01-22 17:19:00 | 4966.03 | 4966.03 | 4966.00 | 4966.00 | 3.37 | 16715.57 | 4966.01 2014-01-22 17:20:00 | 4966.74 | 4966.77 | 4966.74 | 4966.77 | 1.62 | 8021.33 | 4966.77 2014-01-22 17:21:00 | 4966.03 | 4970.01 | 4963.84 | 4970.01 | 12.69 | 63030.43 | 4965.76 2014-01-22 17:22:00 | 4965.83 | 4970.01 | 4965.55 | 4968.71 | 7.64 | 37949.38 | 4967.85 2014-01-22 17:23:00 | 4968.60 | 4972.00 | 4967.43 | 4971.44 | 4.74 | 23575.64 | 4970.62 2014-01-22 17:24:00 | 4970.00 | 4970.03 | 4967.63 | 4970.02 | 10.32 | 51298.59 | 4969.83 2014-01-22 17:25:00 | . | . | . | . | . | . | . 2014-01-22 17:26:00 | 4966.07 | 4969.76 | 4966.07 | 4966.48 | 15.68 | 77884.05 | 4967.73 2014-01-22 17:27:00 | 4968.16 | 4969.69 | 4966.01 | 4967.54 | 31.20 | 154966.67 | 4967.68 2014-01-22 17:28:00 | 4969.76 | 4969.76 | 4967.95 | 4968.35 | 1.22 | 6036.83 | 4968.58 2014-01-22 17:29:00 | 4967.48 | 4969.76 | 4967.48 | 4969.76 | 0.31 | 1545.40 | 4969.14 2014-01-22 17:30:00 | 4969.76 | 4970.03 | 4969.76 | 4970.03 | 0.50 | 2484.89 | 4969.78 2014-01-22 17:31:00 | 4969.80 | 4969.80 | 4969.80 | 4969.80 | 0.48 | 2385.50 | 4969.80 2014-01-22 17:32:00 | . | . | . | . | . | . | . 2014-01-22 17:33:00 | 4968.02 | 4968.02 | 4967.54 | 4967.54 | 0.23 | 1142.63 | 4967.96 2014-01-22 17:34:00 | . | . | . | . | . | . | . 2014-01-22 17:35:00 | 4968.00 | 4968.00 | 4968.00 | 4968.00 | 0.41 | 2036.88 | 4968.00 2014-01-22 17:36:00 | 4970.03 | 4970.03 | 4970.03 | 4970.03 | 0.32 | 1610.29 | 4970.03 2014-01-22 17:37:00 | 4969.20 | 4969.20 | 4969.20 | 4969.20 | 0.48 | 2385.22 | 4969.20 2014-01-22 17:38:00 | 4968.48 | 4969.69 | 4967.95 | 4967.95 | 1.89 | 9390.01 | 4968.26 2014-01-22 17:39:00 | 4970.47 | 4970.47 | 4969.00 | 4969.00 | 5.15 | 25597.70 | 4970.43 2014-01-22 17:40:00 | . | . | . | . | . | . | . 2014-01-22 17:41:00 | . | . | . | . | . | . | . 2014-01-22 17:42:00 | 4968.49 | 4968.49 | 4968.49 | 4968.49 | 1.30 | 6459.04 | 4968.49 2014-01-22 17:43:00 | 4968.49 | 4969.02 | 4967.00 | 4967.00 | 5.73 | 28472.95 | 4967.37 2014-01-22 17:44:00 | 4967.00 | 4967.00 | 4967.00 | 4967.00 | 0.49 | 2433.83 | 4967.00 2014-01-22 17:45:00 | 4967.00 | 4967.92 | 4963.51 | 4967.92 | 9.63 | 47814.18 | 4967.19 2014-01-22 17:46:00 | . | . | . | . | . | . | . 2014-01-22 17:47:00 | 4963.96 | 4968.12 | 4962.10 | 4965.67 | 23.93 | 118855.84 | 4966.19 2014-01-22 17:48:00 | 4965.67 | 4970.00 | 4965.20 | 4965.20 | 11.48 | 57000.60 | 4965.64 2014-01-22 17:49:00 | 4963.53 | 4963.53 | 4963.00 | 4963.00 | 10.58 | 52503.78 | 4963.49 2014-01-22 17:50:00 | 4963.93 | 4963.93 | 4962.10 | 4962.22 | 2.07 | 10287.71 | 4962.71 2014-01-22 17:51:00 | . | . | . | . | . | . | . 2014-01-22 17:52:00 | . | . | . | . | . | . | . 2014-01-22 17:53:00 | . | . | . | . | . | . | . 2014-01-22 17:54:00 | 4962.10 | 4962.10 | 4961.62 | 4961.62 | 1.71 | 8504.79 | 4961.95 2014-01-22 17:55:00 | 4960.50 | 4960.50 | 4960.00 | 4960.00 | 1.10 | 5446.28 | 4960.19 2014-01-22 17:56:00 | 4961.50 | 4962.34 | 4960.00 | 4962.34 | 3.63 | 17990.51 | 4960.16 2014-01-22 17:57:00 | 4962.34 | 4964.18 | 4958.08 | 4960.18 | 0.41 | 2029.11 | 4961.14 2014-01-22 17:58:00 | 4960.17 | 4960.17 | 4960.17 | 4960.17 | 0.04 | 203.37 | 4960.17 2014-01-22 17:59:00 | . | . | . | . | . | . | . 2014-01-22 18:00:00 | 4958.08 | 4960.59 | 4958.00 | 4960.59 | 2.70 | 13377.37 | 4958.26 2014-01-22 18:01:00 | 4960.68 | 4961.35 | 4950.90 | 4953.72 | 11.56 | 57328.99 | 4957.97 2014-01-22 18:02:00 | 4950.90 | 4950.90 | 4946.00 | 4950.00 | 10.94 | 54137.66 | 4949.95 2014-01-22 18:03:00 | 4950.00 | 4954.00 | 4946.10 | 4946.13 | 31.53 | 156045.10 | 4949.73 2014-01-22 18:04:00 | 4954.00 | 4954.00 | 4954.00 | 4954.00 | 3.18 | 15753.72 | 4954.00 2014-01-22 18:05:00 | 4954.00 | 4958.10 | 4951.73 | 4951.93 | 4.70 | 23279.97 | 4952.13 2014-01-22 18:06:00 | 4947.11 | 4961.97 | 4947.11 | 4956.62 | 21.22 | 105214.36 | 4958.73 2014-01-22 18:07:00 | 4961.77 | 4961.77 | 4961.77 | 4961.77 | 0.02 | 104.20 | 4961.77 2014-01-22 18:08:00 | 4960.04 | 4960.04 | 4960.04 | 4960.04 | 4.06 | 20127.84 | 4960.04 2014-01-22 18:09:00 | 4957.74 | 4958.99 | 4952.44 | 4953.09 | 4.44 | 21987.89 | 4955.57 2014-01-22 18:10:00 | 4955.48 | 4958.21 | 4955.37 | 4956.90 | 4.52 | 22388.14 | 4956.42 2014-01-22 18:11:00 | 4959.89 | 4959.97 | 4949.20 | 4949.20 | 3.29 | 16289.77 | 4952.80 2014-01-22 18:12:00 | 4949.14 | 4957.03 | 4947.90 | 4957.03 | 5.85 | 28979.56 | 4950.39 2014-01-22 18:13:00 | . | . | . | . | . | . | . 2014-01-22 18:14:00 | 4954.04 | 4954.62 | 4948.00 | 4948.00 | 25.37 | 125649.15 | 4952.86 2014-01-22 18:15:00 | 4948.00 | 4955.26 | 4948.00 | 4954.78 | 2.50 | 12367.57 | 4954.96 2014-01-22 18:16:00 | 4951.19 | 4955.76 | 4950.91 | 4952.68 | 8.48 | 41990.12 | 4953.42 2014-01-22 18:17:00 | 4955.76 | 4955.76 | 4952.29 | 4954.62 | 0.35 | 1709.64 | 4955.48 2014-01-22 18:18:00 | 4955.76 | 4956.97 | 4954.02 | 4956.97 | 16.67 | 82586.64 | 4954.21 2014-01-22 18:19:00 | 4956.97 | 4957.00 | 4952.09 | 4956.40 | 1.92 | 9529.65 | 4955.62 2014-01-22 18:20:00 | 4954.37 | 4954.37 | 4954.37 | 4954.37 | 0.01 | 59.45 | 4954.37 2014-01-22 18:21:00 | 4954.60 | 4959.97 | 4954.03 | 4957.18 | 0.81 | 4018.52 | 4955.02 2014-01-22 18:22:00 | 4957.55 | 4959.97 | 4955.26 | 4959.10 | 18.39 | 91203.54 | 4958.60 2014-01-22 18:23:00 | 4956.43 | 4959.97 | 4956.43 | 4959.97 | 13.11 | 64969.24 | 4956.46 2014-01-22 18:24:00 | 4957.45 | 4959.26 | 4955.71 | 4958.17 | 10.52 | 52151.95 | 4957.41 2014-01-22 18:25:00 | 4956.37 | 4958.00 | 4956.37 | 4958.00 | 1.07 | 5303.78 | 4956.80 2014-01-22 18:26:00 | 4957.00 | 4959.97 | 4956.97 | 4959.97 | 1.39 | 6906.78 | 4958.21 2014-01-22 18:27:00 | 4959.97 | 4959.97 | 4959.97 | 4959.97 | 0.10 | 496.00 | 4959.97 2014-01-22 18:28:00 | 4957.00 | 4957.00 | 4957.00 | 4957.00 | 0.36 | 1784.52 | 4957.00 2014-01-22 18:29:00 | 4959.86 | 4959.97 | 4959.83 | 4959.97 | 1.14 | 5674.19 | 4959.96 2014-01-22 18:30:00 | 4960.31 | 4960.31 | 4960.00 | 4960.00 | 0.75 | 3720.02 | 4960.02 2014-01-22 18:31:00 | 4961.60 | 4969.99 | 4961.60 | 4968.68 | 23.17 | 115056.09 | 4966.81 2014-01-22 18:32:00 | 4969.12 | 4969.12 | 4969.12 | 4969.12 | 6.12 | 30411.01 | 4969.12 2014-01-22 18:33:00 | 4966.00 | 4970.00 | 4959.97 | 4962.84 | 6.96 | 34583.77 | 4967.50 2014-01-22 18:34:00 | 4962.75 | 4969.74 | 4959.98 | 4967.65 | 6.94 | 34476.52 | 4966.37 2014-01-22 18:35:00 | . | . | . | . | . | . | . 2014-01-22 18:36:00 | 4962.80 | 4967.95 | 4961.00 | 4961.00 | 22.05 | 109447.08 | 4963.36 2014-01-22 18:37:00 | . | . | . | . | . | . | . 2014-01-22 18:38:00 | 4961.01 | 4967.35 | 4961.01 | 4963.90 | 4.80 | 23813.95 | 4965.38 2014-01-22 18:39:00 | 4963.58 | 4965.54 | 4960.11 | 4964.02 | 6.16 | 30562.11 | 4962.99 2014-01-22 18:40:00 | 4962.91 | 4965.57 | 4962.08 | 4965.57 | 5.74 | 28475.05 | 4963.40 2014-01-22 18:41:00 | 4964.28 | 4964.28 | 4964.28 | 4964.28 | 6.78 | 33677.68 | 4964.28 2014-01-22 18:42:00 | 4962.24 | 4965.00 | 4960.19 | 4961.97 | 5.42 | 26880.09 | 4963.09 2014-01-22 18:43:00 | 4963.07 | 4963.07 | 4963.07 | 4963.07 | 0.20 | 992.61 | 4963.07 2014-01-22 18:44:00 | 4961.00 | 4961.00 | 4961.00 | 4961.00 | 1.66 | 8255.10 | 4961.00 2014-01-22 18:45:00 | . | . | . | . | . | . | . 2014-01-22 18:46:00 | 4960.51 | 4960.98 | 4959.97 | 4959.97 | 0.06 | 292.67 | 4960.49 2014-01-22 18:47:00 | 4962.60 | 4962.60 | 4958.30 | 4958.30 | 21.75 | 107874.42 | 4960.20 2014-01-22 18:48:00 | 4958.30 | 4958.30 | 4956.97 | 4956.97 | 1.31 | 6479.02 | 4957.17 2014-01-22 18:49:00 | 4956.97 | 4956.97 | 4956.97 | 4956.97 | 7.82 | 38743.68 | 4956.97 2014-01-22 18:50:00 | 4956.97 | 4956.97 | 4953.31 | 4953.31 | 3.39 | 16790.86 | 4955.98 2014-01-22 18:51:00 | 4951.52 | 4954.84 | 4951.52 | 4954.77 | 5.82 | 28828.51 | 4953.35 2014-01-22 18:52:00 | 4954.99 | 4956.93 | 4954.20 | 4955.53 | 14.05 | 69610.25 | 4956.23 2014-01-22 18:53:00 | 4956.47 | 4957.07 | 4954.00 | 4957.07 | 0.84 | 4178.52 | 4956.72 2014-01-22 18:54:00 | 4954.00 | 4957.12 | 4954.00 | 4957.12 | 2.47 | 12252.16 | 4956.38 2014-01-22 18:55:00 | 4958.26 | 4958.26 | 4958.26 | 4958.26 | 1.00 | 4958.26 | 4958.26 2014-01-22 18:56:00 | 4957.12 | 4958.29 | 4954.00 | 4956.83 | 2.84 | 14049.84 | 4955.85 2014-01-22 18:57:00 | 4954.00 | 4954.47 | 4950.53 | 4954.47 | 1.58 | 7800.65 | 4952.80 2014-01-22 18:58:00 | 4954.47 | 4957.57 | 4954.46 | 4957.57 | 9.53 | 47255.13 | 4956.49 2014-01-22 18:59:00 | 4954.60 | 4956.60 | 4954.60 | 4956.60 | 0.36 | 1769.03 | 4955.26 2014-01-22 19:00:00 | . | . | . | . | . | . | . 2014-01-22 19:01:00 | . | . | . | . | . | . | . 2014-01-22 19:02:00 | 4954.50 | 4955.96 | 4954.47 | 4954.47 | 3.37 | 16712.88 | 4954.90 2014-01-22 19:03:00 | 4953.20 | 4954.47 | 4953.20 | 4954.47 | 1.03 | 5102.97 | 4954.34 2014-01-22 19:04:00 | 4954.47 | 4954.47 | 4953.20 | 4954.47 | 0.53 | 2600.84 | 4953.99 2014-01-22 19:05:00 | 4954.43 | 4954.46 | 4953.20 | 4954.46 | 3.22 | 15963.15 | 4954.42 2014-01-22 19:06:00 | 4954.46 | 4954.46 | 4954.46 | 4954.46 | 0.23 | 1134.57 | 4954.46 2014-01-22 19:07:00 | 4951.46 | 4954.47 | 4951.46 | 4954.46 | 2.35 | 11645.92 | 4953.60 2014-01-22 19:08:00 | 4954.46 | 4955.95 | 4952.00 | 4952.03 | 5.99 | 29684.99 | 4954.10 2014-01-22 19:09:00 | . | . | . | . | . | . | . 2014-01-22 19:10:00 | 4954.13 | 4955.92 | 4952.00 | 4955.92 | 1.60 | 7915.61 | 4953.45 2014-01-22 19:11:00 | 4954.10 | 4955.92 | 4952.49 | 4954.25 | 8.88 | 43971.87 | 4954.58 2014-01-22 19:12:00 | 4952.03 | 4952.03 | 4952.00 | 4952.00 | 5.38 | 26621.98 | 4952.01 2014-01-22 19:13:00 | 4953.99 | 4955.95 | 4952.48 | 4952.48 | 2.00 | 9911.04 | 4955.52 2014-01-22 19:14:00 | 4952.48 | 4952.48 | 4952.48 | 4952.48 | 0.48 | 2372.24 | 4952.48 2014-01-22 19:15:00 | 4953.97 | 4953.97 | 4951.82 | 4952.48 | 1.71 | 8489.58 | 4953.08 2014-01-22 19:16:00 | 4954.43 | 4955.96 | 4954.43 | 4954.46 | 1.90 | 9415.11 | 4955.32 2014-01-22 19:17:00 | 4954.43 | 4954.43 | 4954.30 | 4954.30 | 4.80 | 23780.80 | 4954.33 2014-01-22 19:18:00 | 4954.31 | 4954.43 | 4950.13 | 4954.43 | 3.88 | 19199.93 | 4953.54 2014-01-22 19:19:00 | 4955.87 | 4955.91 | 4955.87 | 4955.88 | 2.98 | 14773.51 | 4955.89 2014-01-22 19:20:00 | 4955.99 | 4955.99 | 4955.99 | 4955.99 | 0.74 | 3667.43 | 4955.99 2014-01-22 19:21:00 | 4954.43 | 4954.53 | 4954.43 | 4954.53 | 0.83 | 4117.18 | 4954.49 2014-01-22 19:22:00 | 4954.80 | 4956.00 | 4954.80 | 4956.00 | 1.74 | 8622.55 | 4955.49 2014-01-22 19:23:00 | . | . | . | . | . | . | . 2014-01-22 19:24:00 | 4954.43 | 4955.44 | 4954.43 | 4955.44 | 0.76 | 3780.72 | 4955.07 2014-01-22 19:25:00 | 4954.43 | 4957.05 | 4950.89 | 4957.05 | 5.28 | 26128.11 | 4953.20 2014-01-22 19:26:00 | 4954.01 | 4956.02 | 4954.01 | 4955.99 | 2.71 | 13410.90 | 4955.99 2014-01-22 19:27:00 | 4953.99 | 4957.83 | 4953.99 | 4957.83 | 2.03 | 10062.17 | 4956.73 2014-01-22 19:28:00 | 4957.00 | 4957.00 | 4951.00 | 4952.77 | 7.45 | 36902.80 | 4952.73 2014-01-22 19:29:00 | 4951.43 | 4954.68 | 4951.43 | 4954.68 | 0.70 | 3467.30 | 4953.28 2014-01-22 19:30:00 | 4954.68 | 4954.68 | 4954.68 | 4954.68 | 0.20 | 990.94 | 4954.68 2014-01-22 19:31:00 | 4952.01 | 4954.68 | 4952.01 | 4952.01 | 0.20 | 990.67 | 4953.33 2014-01-22 19:32:00 | 4951.37 | 4954.65 | 4951.37 | 4952.09 | 2.51 | 12419.42 | 4951.92 2014-01-22 19:33:00 | 4954.03 | 4954.03 | 4952.03 | 4952.03 | 6.53 | 32351.71 | 4952.05 2014-01-22 19:34:00 | 4952.20 | 4955.14 | 4951.97 | 4955.14 | 1.75 | 8681.32 | 4952.27 2014-01-22 19:35:00 | 4953.05 | 4957.83 | 4952.14 | 4953.76 | 8.95 | 44312.71 | 4953.91 2014-01-22 19:36:00 | 4953.03 | 4956.94 | 4953.00 | 4956.71 | 4.33 | 21458.25 | 4953.43 2014-01-22 19:37:00 | 4957.29 | 4957.29 | 4953.83 | 4954.81 | 10.87 | 53853.19 | 4955.66 2014-01-22 19:38:00 | 4957.82 | 4957.82 | 4953.01 | 4955.15 | 2.39 | 11854.01 | 4955.69 2014-01-22 19:39:00 | 4955.60 | 4956.54 | 4953.39 | 4953.39 | 8.69 | 43035.77 | 4955.18 2014-01-22 19:40:00 | 4955.06 | 4956.16 | 4953.34 | 4956.12 | 16.80 | 83250.94 | 4955.12 2014-01-22 19:41:00 | . | . | . | . | . | . | . 2014-01-22 19:42:00 | 4953.21 | 4954.00 | 4950.10 | 4951.98 | 3.39 | 16807.20 | 4952.03 2014-01-22 19:43:00 | 4950.20 | 4954.51 | 4950.11 | 4951.47 | 13.06 | 64638.38 | 4951.24 2014-01-22 19:44:00 | 4952.38 | 4952.38 | 4952.38 | 4952.38 | 0.79 | 3927.24 | 4952.38 2014-01-22 19:45:00 | 4950.19 | 4951.78 | 4950.10 | 4951.78 | 3.36 | 16628.24 | 4950.35 2014-01-22 19:46:00 | 4951.81 | 4954.60 | 4950.10 | 4950.10 | 6.79 | 33618.43 | 4951.90 2014-01-22 19:47:00 | 4953.96 | 4954.78 | 4950.95 | 4951.47 | 0.15 | 757.91 | 4953.63 2014-01-22 19:48:00 | 4953.06 | 4953.06 | 4953.06 | 4953.06 | 18.17 | 89997.10 | 4953.06 2014-01-22 19:49:00 | 4953.23 | 4954.79 | 4945.10 | 4946.02 | 3.25 | 16072.71 | 4948.49 2014-01-22 19:50:00 | 4951.13 | 4951.73 | 4945.00 | 4945.00 | 10.15 | 50229.73 | 4948.25 2014-01-22 19:51:00 | 4950.54 | 4950.97 | 4947.95 | 4947.95 | 1.46 | 7246.14 | 4949.55 2014-01-22 19:52:00 | 4947.95 | 4947.95 | 4943.10 | 4945.00 | 2.57 | 12697.81 | 4944.63 2014-01-22 19:53:00 | 4946.99 | 4946.99 | 4943.45 | 4946.71 | 6.10 | 30167.38 | 4944.66 2014-01-22 19:54:00 | 4947.00 | 4947.00 | 4947.00 | 4947.00 | 0.86 | 4229.69 | 4947.00 2014-01-22 19:55:00 | 4947.95 | 4950.05 | 4947.95 | 4949.45 | 1.23 | 6078.36 | 4949.80 2014-01-22 19:56:00 | 4949.97 | 4950.03 | 4949.97 | 4950.03 | 3.35 | 16592.38 | 4949.99 2014-01-22 19:57:00 | . | . | . | . | . | . | . 2014-01-22 19:58:00 | 4951.19 | 4951.19 | 4950.03 | 4950.03 | 0.47 | 2346.37 | 4950.15 2014-01-22 19:59:00 | 4950.03 | 4950.03 | 4950.00 | 4950.00 | 1.58 | 7816.06 | 4950.00 2014-01-22 20:00:00 | 4950.00 | 4950.00 | 4950.00 | 4950.00 | 1.69 | 8350.65 | 4950.00 2014-01-22 20:01:00 | 4950.00 | 4950.00 | 4950.00 | 4950.00 | 1.25 | 6187.50 | 4950.00 2014-01-22 20:02:00 | . | . | . | . | . | . | . 2014-01-22 20:03:00 | . | . | . | . | . | . | . 2014-01-22 20:04:00 | 4948.23 | 4950.34 | 4947.74 | 4947.74 | 2.48 | 12283.93 | 4949.21 2014-01-22 20:05:00 | 4943.91 | 4950.91 | 4943.40 | 4947.29 | 13.27 | 65638.02 | 4945.60 2014-01-22 20:06:00 | 4947.12 | 4949.54 | 4946.83 | 4946.83 | 1.41 | 6962.78 | 4948.67 2014-01-22 20:07:00 | 4943.28 | 4943.28 | 4943.28 | 4943.28 | 7.34 | 36283.68 | 4943.28 2014-01-22 20:08:00 | 4944.32 | 4944.32 | 4944.32 | 4944.32 | 8.45 | 41764.67 | 4944.32 2014-01-22 20:09:00 | 4944.07 | 4944.07 | 4944.07 | 4944.07 | 7.50 | 37080.53 | 4944.07 2014-01-22 20:10:00 | 4944.56 | 4944.56 | 4944.56 | 4944.56 | 5.90 | 29172.90 | 4944.56 2014-01-22 20:11:00 | 4945.83 | 4945.83 | 4943.27 | 4943.27 | 1.90 | 9379.15 | 4944.20 2014-01-22 20:12:00 | 4946.08 | 4946.08 | 4944.00 | 4944.00 | 0.18 | 890.27 | 4945.96 2014-01-22 20:13:00 | . | . | . | . | . | . | . 2014-01-22 20:14:00 | . | . | . | . | . | . | . 2014-01-22 20:15:00 | . | . | . | . | . | . | . 2014-01-22 20:16:00 | 4944.04 | 4944.32 | 4944.04 | 4944.32 | 0.72 | 3559.71 | 4944.05 2014-01-22 20:17:00 | . | . | . | . | . | . | . 2014-01-22 20:18:00 | 4943.32 | 4944.32 | 4941.20 | 4941.20 | 3.44 | 17009.65 | 4943.23 2014-01-22 20:19:00 | 4941.20 | 4943.37 | 4941.20 | 4943.37 | 1.66 | 8189.94 | 4942.63 2014-01-22 20:20:00 | 4941.80 | 4942.28 | 4940.00 | 4940.03 | 3.32 | 16423.30 | 4940.82 2014-01-22 20:21:00 | 4941.08 | 4941.52 | 4937.00 | 4941.16 | 7.86 | 38810.78 | 4939.02 2014-01-22 20:22:00 | 4937.00 | 4943.26 | 4936.01 | 4937.90 | 4.55 | 22468.09 | 4936.96 2014-01-22 20:23:00 | 4936.50 | 4941.08 | 4935.82 | 4937.95 | 17.09 | 84372.81 | 4937.84 2014-01-22 20:24:00 | 4937.95 | 4938.55 | 4937.95 | 4938.55 | 0.10 | 493.85 | 4938.54 2014-01-22 20:25:00 | 4937.87 | 4939.47 | 4937.86 | 4939.47 | 0.86 | 4251.54 | 4937.90 2014-01-22 20:26:00 | 4940.07 | 4941.64 | 4939.71 | 4941.64 | 0.74 | 3630.94 | 4940.06 2014-01-22 20:27:00 | 4941.64 | 4941.64 | 4935.82 | 4938.54 | 1.89 | 9331.95 | 4937.54 2014-01-22 20:28:00 | 4938.54 | 4938.54 | 4938.54 | 4938.54 | 0.04 | 197.54 | 4938.54 2014-01-22 20:29:00 | . | . | . | . | . | . | . 2014-01-22 20:30:00 | 4938.54 | 4938.54 | 4938.54 | 4938.54 | 0.20 | 987.71 | 4938.54 2014-01-22 20:31:00 | 4938.54 | 4938.54 | 4938.54 | 4938.54 | 0.25 | 1214.88 | 4938.54 2014-01-22 20:32:00 | 4938.54 | 4942.79 | 4937.70 | 4937.70 | 0.34 | 1689.56 | 4940.23 2014-01-22 20:33:00 | 4942.79 | 4958.27 | 4937.52 | 4958.25 | 5.33 | 26342.50 | 4939.53 2014-01-22 20:34:00 | 4958.26 | 4958.26 | 4935.99 | 4958.19 | 0.40 | 1966.92 | 4954.46 2014-01-22 20:35:00 | 4957.98 | 4958.00 | 4937.83 | 4958.00 | 8.96 | 44347.65 | 4947.31 2014-01-22 20:36:00 | 4947.65 | 4947.65 | 4933.00 | 4933.00 | 3.96 | 19524.33 | 4936.62 2014-01-22 20:37:00 | 4933.84 | 4953.84 | 4931.00 | 4935.00 | 21.22 | 104986.54 | 4948.69 2014-01-22 20:38:00 | 4936.11 | 4936.80 | 4936.10 | 4936.80 | 0.17 | 829.32 | 4936.43 2014-01-22 20:39:00 | 4938.10 | 4938.80 | 4938.10 | 4938.80 | 0.70 | 3457.10 | 4938.72 2014-01-22 20:40:00 | 4936.01 | 4940.00 | 4935.00 | 4939.04 | 4.50 | 22195.60 | 4936.74 2014-01-22 20:41:00 | 4936.62 | 4939.03 | 4936.62 | 4939.03 | 20.00 | 98733.24 | 4936.66 2014-01-22 20:42:00 | 4939.03 | 4939.40 | 4935.00 | 4939.40 | 1.12 | 5518.08 | 4935.67 2014-01-22 20:43:00 | 4938.89 | 4939.99 | 4935.90 | 4937.61 | 15.03 | 74222.44 | 4938.61 2014-01-22 20:44:00 | 4936.70 | 4939.33 | 4935.25 | 4938.77 | 8.00 | 39475.12 | 4936.86 2014-01-22 20:45:00 | 4935.35 | 4939.99 | 4935.35 | 4939.99 | 7.58 | 37413.73 | 4938.45 2014-01-22 20:46:00 | 4937.19 | 4939.85 | 4936.62 | 4939.82 | 9.11 | 45004.98 | 4939.63 2014-01-22 20:47:00 | 4938.46 | 4940.00 | 4936.18 | 4939.67 | 1.16 | 5722.20 | 4937.19 2014-01-22 20:48:00 | 4938.31 | 4939.80 | 4934.85 | 4936.02 | 15.93 | 78655.72 | 4936.96 2014-01-22 20:49:00 | 4937.33 | 4938.97 | 4936.84 | 4938.97 | 4.89 | 24130.03 | 4937.60 2014-01-22 20:50:00 | 4938.97 | 4939.00 | 4938.97 | 4939.00 | 2.28 | 11270.79 | 4938.99 2014-01-22 20:51:00 | 4937.01 | 4939.00 | 4936.33 | 4939.00 | 1.98 | 9772.06 | 4937.88 2014-01-22 20:52:00 | 4939.00 | 4940.51 | 4939.00 | 4940.51 | 0.45 | 2233.02 | 4940.31 2014-01-22 20:53:00 | 4940.51 | 4956.00 | 4937.23 | 4939.23 | 13.11 | 64773.94 | 4941.18 2014-01-22 20:54:00 | 4955.40 | 4955.40 | 4937.48 | 4940.11 | 3.23 | 15961.58 | 4940.14 2014-01-22 20:55:00 | 4937.38 | 4940.11 | 4935.03 | 4937.87 | 14.68 | 72491.03 | 4937.07 2014-01-22 20:56:00 | 4936.00 | 4936.00 | 4935.00 | 4935.00 | 0.84 | 4150.84 | 4935.59 2014-01-22 20:57:00 | 4938.01 | 4949.06 | 4938.00 | 4949.06 | 10.11 | 50030.65 | 4948.14 2014-01-22 20:58:00 | . | . | . | . | . | . | . 2014-01-22 20:59:00 | 4948.00 | 4952.10 | 4939.13 | 4950.00 | 30.06 | 148788.48 | 4949.72 2014-01-22 21:00:00 | 4944.68 | 4952.63 | 4939.83 | 4939.83 | 27.46 | 135863.55 | 4948.41 2014-01-22 21:01:00 | 4944.21 | 4949.57 | 4935.67 | 4947.37 | 6.43 | 31779.94 | 4941.68 2014-01-22 21:02:00 | 4947.97 | 4947.97 | 4935.43 | 4942.22 | 2.53 | 12501.36 | 4939.30 2014-01-22 21:03:00 | 4936.89 | 4942.47 | 4936.89 | 4940.32 | 10.90 | 53824.25 | 4937.55 2014-01-22 21:04:00 | . | . | . | . | . | . | . 2014-01-22 21:05:00 | 4940.56 | 4940.56 | 4940.00 | 4940.00 | 0.30 | 1482.15 | 4940.50 2014-01-22 21:06:00 | 4940.58 | 4940.58 | 4936.40 | 4937.37 | 23.48 | 115906.74 | 4936.82 2014-01-22 21:07:00 | 4943.37 | 4943.38 | 4939.92 | 4939.92 | 3.40 | 16806.10 | 4942.97 2014-01-22 21:08:00 | 4937.94 | 4939.48 | 4935.41 | 4938.63 | 15.72 | 77624.76 | 4937.65 2014-01-22 21:09:00 | . | . | . | . | . | . | . 2014-01-22 21:10:00 | 4936.98 | 4936.98 | 4935.03 | 4935.37 | 13.12 | 64781.18 | 4936.84 2014-01-22 21:11:00 | 4935.04 | 4939.76 | 4935.00 | 4935.00 | 8.18 | 40386.85 | 4936.66 2014-01-22 21:12:00 | 4935.00 | 4939.89 | 4932.72 | 4934.85 | 13.50 | 66604.63 | 4935.50 2014-01-22 21:13:00 | 4934.13 | 4939.89 | 4933.26 | 4937.40 | 9.05 | 44650.62 | 4934.86 2014-01-22 21:14:00 | 4936.27 | 4938.09 | 4932.79 | 4936.55 | 13.68 | 67532.47 | 4936.58 2014-01-22 21:15:00 | 4932.79 | 4937.68 | 4930.10 | 4930.10 | 4.34 | 21405.81 | 4933.35 2014-01-22 21:16:00 | 4937.07 | 4937.07 | 4930.00 | 4931.13 | 1.76 | 8700.05 | 4932.00 2014-01-22 21:17:00 | 4936.45 | 4936.95 | 4930.19 | 4932.72 | 21.95 | 108327.66 | 4935.65 2014-01-22 21:18:00 | 4934.41 | 4936.99 | 4928.03 | 4928.03 | 25.02 | 123356.85 | 4929.74 2014-01-22 21:19:00 | 4928.03 | 4936.99 | 4924.97 | 4924.97 | 5.19 | 25555.16 | 4928.67 2014-01-22 21:20:00 | 4924.97 | 4925.00 | 4923.23 | 4924.97 | 2.95 | 14533.48 | 4924.93 2014-01-22 21:21:00 | 4925.00 | 4925.00 | 4925.00 | 4925.00 | 0.55 | 2708.75 | 4925.00 2014-01-22 21:22:00 | 4925.00 | 4925.00 | 4924.50 | 4924.50 | 0.14 | 689.50 | 4924.96 2014-01-22 21:23:00 | 4923.23 | 4925.00 | 4921.00 | 4924.50 | 9.96 | 49030.77 | 4924.25 2014-01-22 21:24:00 | 4921.14 | 4924.59 | 4921.14 | 4922.60 | 9.60 | 47233.75 | 4922.75 2014-01-22 21:25:00 | 4924.08 | 4924.88 | 4921.74 | 4921.74 | 1.12 | 5507.72 | 4922.00 2014-01-22 21:26:00 | 4925.00 | 4925.00 | 4922.41 | 4925.00 | 9.22 | 45421.63 | 4924.29 2014-01-22 21:27:00 | 4921.30 | 4923.30 | 4921.20 | 4923.30 | 1.14 | 5629.94 | 4921.28 2014-01-22 21:28:00 | 4923.30 | 4929.17 | 4921.03 | 4921.03 | 2.20 | 10832.48 | 4923.86 2014-01-22 21:29:00 | 4929.30 | 4929.30 | 4924.03 | 4929.30 | 3.69 | 18169.00 | 4926.52 2014-01-22 21:30:00 | 4927.95 | 4927.95 | 4921.13 | 4923.31 | 8.91 | 43890.32 | 4927.07 2014-01-22 21:31:00 | 4921.13 | 4922.00 | 4921.10 | 4922.00 | 4.05 | 19937.63 | 4921.66 2014-01-22 21:32:00 | 4922.00 | 4924.10 | 4922.00 | 4924.10 | 1.52 | 7484.37 | 4923.93 2014-01-22 21:33:00 | 4924.10 | 4926.14 | 4924.10 | 4926.14 | 0.56 | 2768.47 | 4926.10 2014-01-22 21:34:00 | 4926.84 | 4926.84 | 4924.10 | 4925.00 | 3.26 | 16060.82 | 4925.12 2014-01-22 21:35:00 | 4925.29 | 4925.89 | 4925.29 | 4925.89 | 1.75 | 8630.04 | 4925.82 2014-01-22 21:36:00 | 4925.89 | 4925.89 | 4925.89 | 4925.89 | 3.40 | 16733.25 | 4925.89 2014-01-22 21:37:00 | . | . | . | . | . | . | . 2014-01-22 21:38:00 | 4925.89 | 4927.28 | 4925.89 | 4927.28 | 2.66 | 13106.40 | 4927.22 2014-01-22 21:39:00 | 4925.89 | 4928.64 | 4925.89 | 4928.64 | 4.28 | 21094.74 | 4926.37 2014-01-22 21:40:00 | 4928.65 | 4929.75 | 4926.00 | 4929.54 | 2.53 | 12454.72 | 4928.66 2014-01-22 21:41:00 | 4930.52 | 4930.52 | 4930.52 | 4930.52 | 1.00 | 4930.52 | 4930.52 2014-01-22 21:42:00 | 4930.52 | 4930.52 | 4930.52 | 4930.52 | 0.01 | 49.31 | 4930.52 2014-01-22 21:43:00 | . | . | . | . | . | . | . 2014-01-22 21:44:00 | 4930.52 | 4930.52 | 4930.00 | 4930.52 | 8.36 | 41236.08 | 4930.19 2014-01-22 21:45:00 | . | . | . | . | . | . | . 2014-01-22 21:46:00 | . | . | . | . | . | . | . 2014-01-22 21:47:00 | 4932.95 | 4932.95 | 4932.95 | 4932.95 | 0.04 | 197.32 | 4932.95 2014-01-22 21:48:00 | 4932.95 | 4932.95 | 4931.61 | 4931.71 | 3.97 | 19582.92 | 4932.73 2014-01-22 21:49:00 | . | . | . | . | . | . | . 2014-01-22 21:50:00 | 4932.02 | 4935.18 | 4930.72 | 4935.18 | 15.57 | 76806.19 | 4932.33 2014-01-22 21:51:00 | . | . | . | . | . | . | . 2014-01-22 21:52:00 | 4934.01 | 4934.01 | 4934.00 | 4934.01 | 1.16 | 5718.51 | 4934.00 2014-01-22 21:53:00 | 4935.18 | 4935.18 | 4934.00 | 4934.00 | 1.28 | 6306.37 | 4934.56 2014-01-22 21:54:00 | 4935.97 | 4941.45 | 4934.00 | 4935.26 | 12.56 | 62035.27 | 4939.11 2014-01-22 21:55:00 | . | . | . | . | . | . | . 2014-01-22 21:56:00 | 4935.50 | 4940.00 | 4935.50 | 4940.00 | 2.28 | 11241.49 | 4939.14 2014-01-22 21:57:00 | 4944.50 | 4944.97 | 4941.69 | 4941.69 | 10.51 | 51960.44 | 4942.02 2014-01-22 21:58:00 | 4945.00 | 4946.32 | 4945.00 | 4945.00 | 3.36 | 16627.62 | 4945.75 2014-01-22 21:59:00 | 4940.01 | 4945.35 | 4940.00 | 4942.54 | 4.70 | 23245.78 | 4941.71 2014-01-22 22:00:00 | 4942.54 | 4942.54 | 4940.00 | 4941.40 | 5.25 | 25944.95 | 4941.90 2014-01-22 22:01:00 | 4936.54 | 4945.06 | 4931.87 | 4931.87 | 27.80 | 137291.31 | 4939.25 2014-01-22 22:02:00 | 4937.31 | 4937.32 | 4937.31 | 4937.32 | 1.29 | 6374.07 | 4937.31 2014-01-22 22:03:00 | 4948.78 | 4948.78 | 4942.38 | 4942.71 | 0.70 | 3475.54 | 4943.87 2014-01-22 22:04:00 | 4949.42 | 4949.42 | 4944.74 | 4944.84 | 3.03 | 14990.26 | 4947.28 2014-01-22 22:05:00 | 4943.00 | 4946.17 | 4942.00 | 4945.60 | 26.78 | 132373.55 | 4943.92 2014-01-22 22:06:00 | 4946.50 | 4947.13 | 4942.03 | 4947.03 | 3.27 | 16171.10 | 4945.29 2014-01-22 22:07:00 | 4947.03 | 4947.03 | 4937.54 | 4939.54 | 5.37 | 26564.47 | 4944.07 2014-01-22 22:08:00 | 4937.32 | 4937.32 | 4937.32 | 4937.32 | 0.30 | 1486.13 | 4937.32 2014-01-22 22:09:00 | 4939.41 | 4939.41 | 4939.41 | 4939.41 | 0.80 | 3951.53 | 4939.41 2014-01-22 22:10:00 | 4941.00 | 4946.37 | 4941.00 | 4942.52 | 1.62 | 8028.18 | 4943.46 2014-01-22 22:11:00 | 4943.12 | 4944.62 | 4941.00 | 4944.62 | 7.83 | 38694.35 | 4943.07 2014-01-22 22:12:00 | 4946.97 | 4958.10 | 4946.97 | 4958.00 | 9.02 | 44702.29 | 4953.71 2014-01-22 22:13:00 | 4956.98 | 4957.90 | 4954.53 | 4957.90 | 5.54 | 27450.72 | 4955.90 2014-01-22 22:14:00 | 4953.64 | 4953.64 | 4952.97 | 4952.97 | 22.48 | 111329.35 | 4953.25 2014-01-22 22:15:00 | 4950.00 | 4951.00 | 4950.00 | 4950.00 | 2.35 | 11647.90 | 4950.23 2014-01-22 22:16:00 | 4955.41 | 4957.68 | 4950.01 | 4950.11 | 4.70 | 23284.43 | 4953.08 2014-01-22 22:17:00 | 4952.11 | 4957.39 | 4950.00 | 4953.05 | 10.82 | 53613.60 | 4953.67 2014-01-22 22:18:00 | 4952.80 | 4953.91 | 4948.53 | 4948.53 | 6.91 | 34197.53 | 4952.57 2014-01-22 22:19:00 | 4947.66 | 4947.66 | 4942.47 | 4943.07 | 2.35 | 11612.56 | 4945.72 2014-01-22 22:20:00 | 4943.07 | 4943.07 | 4940.00 | 4940.00 | 1.95 | 9647.60 | 4942.42 2014-01-22 22:21:00 | . | . | . | . | . | . | . 2014-01-22 22:22:00 | 4943.42 | 4943.42 | 4943.42 | 4943.42 | 0.57 | 2817.75 | 4943.42 2014-01-22 22:23:00 | 4941.00 | 4941.00 | 4941.00 | 4941.00 | 1.76 | 8701.10 | 4941.00 2014-01-22 22:24:00 | 4941.00 | 4941.46 | 4937.40 | 4937.92 | 17.31 | 85489.41 | 4939.87 2014-01-22 22:25:00 | 4937.42 | 4940.21 | 4937.32 | 4937.32 | 3.37 | 16619.75 | 4937.54 2014-01-22 22:26:00 | . | . | . | . | . | . | . 2014-01-22 22:27:00 | 4937.32 | 4942.10 | 4937.32 | 4942.10 | 5.61 | 27714.57 | 4939.33 2014-01-22 22:28:00 | . | . | . | . | . | . | . 2014-01-22 22:29:00 | 4940.77 | 4943.54 | 4938.00 | 4938.00 | 14.49 | 71605.82 | 4940.38 2014-01-22 22:30:00 | 4942.09 | 4942.87 | 4935.00 | 4937.37 | 8.80 | 43437.91 | 4938.37 2014-01-22 22:31:00 | 4936.00 | 4936.00 | 4936.00 | 4936.00 | 0.21 | 1036.56 | 4936.00 2014-01-22 22:32:00 | 4936.00 | 4938.46 | 4935.01 | 4936.39 | 6.56 | 32374.63 | 4936.66 2014-01-22 22:33:00 | 4935.11 | 4935.11 | 4935.01 | 4935.01 | 1.12 | 5537.13 | 4935.05 2014-01-22 22:34:00 | 4936.00 | 4937.11 | 4935.00 | 4937.11 | 2.61 | 12872.52 | 4935.78 2014-01-22 22:35:00 | 4937.11 | 4937.11 | 4937.11 | 4937.11 | 0.02 | 93.81 | 4937.11 2014-01-22 22:36:00 | . | . | . | . | . | . | . 2014-01-22 22:37:00 | 4937.12 | 4938.77 | 4937.12 | 4938.77 | 1.28 | 6339.73 | 4937.48 2014-01-22 22:38:00 | . | . | . | . | . | . | . 2014-01-22 22:39:00 | 4937.11 | 4939.91 | 4937.11 | 4939.91 | 1.66 | 8206.59 | 4937.78 2014-01-22 22:40:00 | 4941.12 | 4944.12 | 4939.42 | 4944.12 | 4.97 | 24569.33 | 4941.54 2014-01-22 22:41:00 | 4944.12 | 4944.12 | 4941.65 | 4941.65 | 0.70 | 3439.70 | 4942.10 2014-01-22 22:42:00 | 4941.72 | 4941.72 | 4941.72 | 4941.72 | 0.48 | 2376.97 | 4941.72 2014-01-22 22:43:00 | . | . | . | . | . | . | . 2014-01-22 22:44:00 | 4944.00 | 4944.00 | 4942.11 | 4944.00 | 1.15 | 5684.37 | 4942.93 2014-01-22 22:45:00 | 4941.11 | 4942.00 | 4940.61 | 4940.61 | 1.12 | 5529.80 | 4941.73 2014-01-22 22:46:00 | 4943.47 | 4943.47 | 4940.01 | 4940.01 | 2.12 | 10471.35 | 4941.65 2014-01-22 22:47:00 | 4940.89 | 4944.40 | 4940.32 | 4940.61 | 7.71 | 38123.94 | 4942.17 2014-01-22 22:48:00 | 4938.91 | 4939.61 | 4938.01 | 4938.01 | 0.30 | 1476.55 | 4938.28 2014-01-22 22:49:00 | 4938.01 | 4938.01 | 4938.01 | 4938.01 | 0.04 | 207.40 | 4938.01 2014-01-22 22:50:00 | . | . | . | . | . | . | . 2014-01-22 22:51:00 | 4938.01 | 4938.01 | 4938.01 | 4938.01 | 0.43 | 2123.34 | 4938.01 2014-01-22 22:52:00 | 4936.00 | 4936.00 | 4936.00 | 4936.00 | 1.12 | 5543.13 | 4936.00 2014-01-22 22:53:00 | 4938.01 | 4939.00 | 4937.78 | 4937.78 | 11.82 | 58340.59 | 4937.84 2014-01-22 22:54:00 | 4937.75 | 4937.75 | 4937.75 | 4937.75 | 8.99 | 44385.43 | 4937.75 2014-01-22 22:55:00 | 4940.76 | 4943.45 | 4936.60 | 4939.43 | 5.03 | 24845.87 | 4940.52 2014-01-22 22:56:00 | 4939.14 | 4943.59 | 4939.14 | 4939.22 | 9.29 | 45900.34 | 4939.24 2014-01-22 22:57:00 | 4940.41 | 4943.97 | 4938.48 | 4943.97 | 4.55 | 22500.88 | 4941.99 2014-01-22 22:58:00 | 4943.97 | 4943.97 | 4943.11 | 4943.69 | 5.20 | 25717.08 | 4943.69 2014-01-22 22:59:00 | 4940.30 | 4940.58 | 4940.00 | 4940.00 | 2.24 | 11085.81 | 4940.20 2014-01-22 23:00:00 | 4942.30 | 4942.30 | 4942.30 | 4942.30 | 0.87 | 4294.86 | 4942.30 2014-01-22 23:01:00 | 4942.30 | 4944.99 | 4941.60 | 4944.99 | 1.95 | 9614.10 | 4942.98 2014-01-22 23:02:00 | 4941.70 | 4943.97 | 4941.24 | 4942.50 | 1.46 | 7230.76 | 4942.42 2014-01-22 23:03:00 | 4942.50 | 4942.50 | 4941.03 | 4941.03 | 1.89 | 9340.22 | 4941.92 2014-01-22 23:04:00 | 4941.03 | 4943.68 | 4941.03 | 4941.79 | 9.26 | 45749.06 | 4942.10 2014-01-22 23:05:00 | 4941.22 | 4941.22 | 4941.22 | 4941.22 | 5.40 | 26692.47 | 4941.22 2014-01-22 23:06:00 | 4944.37 | 4944.37 | 4944.37 | 4944.37 | 1.24 | 6116.19 | 4944.37 2014-01-22 23:07:00 | 4944.42 | 4944.97 | 4944.42 | 4944.52 | 4.49 | 22205.82 | 4944.52 2014-01-22 23:08:00 | 4944.97 | 4944.99 | 4944.97 | 4944.97 | 2.42 | 11947.06 | 4944.97 2014-01-22 23:09:00 | 4944.45 | 4944.97 | 4942.01 | 4942.01 | 19.13 | 94544.28 | 4942.46 2014-01-22 23:10:00 | 4944.92 | 4944.92 | 4941.94 | 4941.94 | 3.83 | 18911.92 | 4944.29 2014-01-22 23:11:00 | 4940.73 | 4943.35 | 4940.00 | 4942.75 | 5.37 | 26520.33 | 4941.37 2014-01-22 23:12:00 | 4942.66 | 4944.00 | 4940.24 | 4941.23 | 16.78 | 82914.45 | 4942.44 2014-01-22 23:13:00 | 4941.52 | 4943.26 | 4938.00 | 4940.10 | 11.83 | 58408.78 | 4939.43 2014-01-22 23:14:00 | . | . | . | . | . | . | . 2014-01-22 23:15:00 | 4938.00 | 4939.47 | 4935.01 | 4939.47 | 3.44 | 16984.90 | 4937.47 2014-01-22 23:16:00 | 4935.46 | 4939.81 | 4935.01 | 4935.01 | 30.82 | 152180.21 | 4937.55 2014-01-22 23:17:00 | 4935.00 | 4937.10 | 4935.00 | 4937.10 | 2.95 | 14551.10 | 4935.92 2014-01-22 23:18:00 | 4935.00 | 4937.10 | 4935.00 | 4935.00 | 2.24 | 11054.83 | 4935.19 2014-01-22 23:19:00 | 4937.63 | 4937.63 | 4935.00 | 4937.00 | 3.24 | 15974.27 | 4936.42 2014-01-22 23:20:00 | 4937.00 | 4939.97 | 4936.14 | 4936.14 | 6.81 | 33629.07 | 4937.46 2014-01-22 23:21:00 | 4939.10 | 4939.41 | 4934.00 | 4934.91 | 23.22 | 114604.55 | 4936.02 2014-01-22 23:22:00 | . | . | . | . | . | . | . 2014-01-22 23:23:00 | 4934.00 | 4934.00 | 4934.00 | 4934.00 | 0.49 | 2417.66 | 4934.00 2014-01-22 23:24:00 | 4935.01 | 4935.97 | 4935.01 | 4935.97 | 2.24 | 11065.25 | 4935.44 2014-01-22 23:25:00 | 4935.04 | 4935.04 | 4935.01 | 4935.01 | 2.56 | 12623.79 | 4935.02 2014-01-22 23:26:00 | 4935.99 | 4937.00 | 4935.97 | 4937.00 | 1.50 | 7405.28 | 4936.86 2014-01-22 23:27:00 | . | . | . | . | . | . | . 2014-01-22 23:28:00 | 4935.99 | 4938.90 | 4935.04 | 4937.01 | 9.12 | 45034.49 | 4937.45 2014-01-22 23:29:00 | 4934.60 | 4938.89 | 4934.60 | 4938.89 | 0.33 | 1618.75 | 4935.23 2014-01-22 23:30:00 | 4938.90 | 4938.90 | 4938.90 | 4938.90 | 0.74 | 3659.72 | 4938.90 2014-01-22 23:31:00 | 4936.54 | 4937.52 | 4930.00 | 4930.00 | 6.66 | 32857.72 | 4934.33 2014-01-22 23:32:00 | 4925.00 | 4925.00 | 4925.00 | 4925.00 | 0.80 | 3915.38 | 4925.00 2014-01-22 23:33:00 | 4925.10 | 4930.03 | 4925.10 | 4930.03 | 3.65 | 18001.33 | 4927.82 2014-01-22 23:34:00 | 4930.00 | 4930.00 | 4930.00 | 4930.00 | 2.72 | 13414.53 | 4930.00 2014-01-22 23:35:00 | 4930.00 | 4930.00 | 4925.10 | 4926.00 | 3.56 | 17522.92 | 4926.32 2014-01-22 23:36:00 | . | . | . | . | . | . | . 2014-01-22 23:37:00 | 4925.10 | 4930.00 | 4922.08 | 4925.00 | 13.91 | 68478.22 | 4924.01 2014-01-22 23:38:00 | 4928.00 | 4928.10 | 4925.68 | 4928.10 | 2.66 | 13097.20 | 4927.46 2014-01-22 23:39:00 | 4927.81 | 4927.81 | 4922.72 | 4926.18 | 7.16 | 35285.36 | 4925.37 2014-01-22 23:40:00 | 4928.10 | 4928.10 | 4923.00 | 4923.00 | 11.21 | 55215.97 | 4925.60 2014-01-22 23:41:00 | 4923.01 | 4925.11 | 4923.01 | 4925.11 | 0.08 | 389.04 | 4924.58 2014-01-22 23:42:00 | 4925.11 | 4925.11 | 4925.11 | 4925.11 | 1.12 | 5516.12 | 4925.11 2014-01-22 23:43:00 | 4927.66 | 4928.10 | 4927.66 | 4928.10 | 1.78 | 8766.91 | 4928.00 2014-01-22 23:44:00 | 4928.10 | 4935.05 | 4928.10 | 4935.05 | 3.38 | 16644.58 | 4931.73 2014-01-22 23:45:00 | 4936.40 | 4944.97 | 4935.15 | 4942.21 | 36.63 | 180939.00 | 4939.37 2014-01-22 23:46:00 | . | . | . | . | . | . | . 2014-01-22 23:47:00 | 4940.13 | 4940.13 | 4934.00 | 4934.00 | 10.04 | 49554.46 | 4936.69 2014-01-22 23:48:00 | 4935.55 | 4935.55 | 4935.55 | 4935.55 | 0.44 | 2161.77 | 4935.55 2014-01-22 23:49:00 | 4937.52 | 4940.00 | 4936.55 | 4940.00 | 13.33 | 65818.35 | 4938.72 2014-01-22 23:50:00 | 4940.00 | 4940.00 | 4940.00 | 4940.00 | 0.17 | 839.80 | 4940.00 2014-01-22 23:51:00 | 4939.58 | 4941.31 | 4939.58 | 4941.31 | 9.70 | 47916.76 | 4939.87 2014-01-22 23:52:00 | 4940.03 | 4940.20 | 4931.00 | 4934.57 | 12.56 | 61991.85 | 4937.23 2014-01-22 23:53:00 | 4931.00 | 4937.45 | 4931.00 | 4937.44 | 16.22 | 80014.64 | 4934.61 2014-01-22 23:54:00 | 4938.05 | 4938.05 | 4932.00 | 4935.03 | 7.82 | 38588.28 | 4933.30 2014-01-22 23:55:00 | 4934.79 | 4941.31 | 4932.97 | 4934.73 | 21.62 | 106673.55 | 4934.71 2014-01-22 23:56:00 | 4941.31 | 4943.96 | 4934.04 | 4934.04 | 2.11 | 10440.98 | 4938.97 2014-01-22 23:57:00 | 4937.21 | 4940.13 | 4936.89 | 4940.13 | 12.02 | 59372.76 | 4938.27 2014-01-22 23:58:00 | 4940.14 | 4944.00 | 4938.05 | 4940.65 | 4.62 | 22814.19 | 4941.34 2014-01-22 23:59:00 | 4938.05 | 4940.75 | 4935.00 | 4936.10 | 6.29 | 31054.45 | 4937.11 2014-01-23 00:00:00 | 4935.00 | 4940.51 | 4933.00 | 4939.58 | 13.82 | 68220.18 | 4937.41 2014-01-23 00:01:00 | 4936.00 | 4939.99 | 4933.00 | 4939.97 | 42.17 | 208144.05 | 4936.30 2014-01-23 00:02:00 | 4933.63 | 4938.54 | 4933.00 | 4938.07 | 16.10 | 79464.79 | 4936.01 2014-01-23 00:03:00 | 4933.01 | 4937.69 | 4932.00 | 4932.00 | 35.43 | 174846.37 | 4934.70 2014-01-23 00:04:00 | 4932.00 | 4938.00 | 4931.00 | 4934.10 | 19.65 | 96960.02 | 4934.10 2014-01-23 00:05:00 | 4934.10 | 4937.78 | 4932.54 | 4936.34 | 27.04 | 133431.03 | 4934.76 2014-01-23 00:06:00 | 4937.99 | 4940.00 | 4935.03 | 4937.94 | 23.43 | 115658.30 | 4937.18 2014-01-23 00:07:00 | 4940.00 | 4940.00 | 4937.00 | 4937.10 | 3.12 | 15394.67 | 4938.94 2014-01-23 00:08:00 | 4936.16 | 4937.40 | 4931.01 | 4932.41 | 29.19 | 144036.82 | 4934.96 2014-01-23 00:09:00 | 4932.41 | 4933.61 | 4931.03 | 4933.58 | 2.57 | 12656.40 | 4932.35 2014-01-23 00:10:00 | 4933.61 | 4940.00 | 4930.00 | 4930.00 | 36.97 | 182321.45 | 4932.14 2014-01-23 00:11:00 | 4928.50 | 4940.03 | 4928.00 | 4940.03 | 23.55 | 116152.67 | 4931.54 2014-01-23 00:12:00 | 4940.03 | 4940.03 | 4928.03 | 4939.97 | 30.99 | 152946.43 | 4935.67 2014-01-23 00:13:00 | 4939.98 | 4940.00 | 4933.67 | 4940.00 | 48.40 | 239003.52 | 4937.68 2014-01-23 00:14:00 | 4941.00 | 4941.00 | 4941.00 | 4941.00 | 0.80 | 3952.80 | 4941.00 2014-01-23 00:15:00 | 4941.00 | 4944.99 | 4941.00 | 4944.99 | 3.85 | 19007.52 | 4942.15 2014-01-23 00:16:00 | 4945.00 | 4946.00 | 4941.56 | 4942.53 | 30.55 | 150998.29 | 4942.82 2014-01-23 00:17:00 | 4945.63 | 4947.13 | 4945.63 | 4947.06 | 2.00 | 9893.07 | 4946.53 2014-01-23 00:18:00 | 4945.00 | 4945.00 | 4945.00 | 4945.00 | 2.49 | 12322.94 | 4945.00 2014-01-23 00:19:00 | 4945.00 | 4947.13 | 4945.00 | 4947.13 | 4.20 | 20783.08 | 4946.00 2014-01-23 00:20:00 | 4947.14 | 4957.99 | 4947.14 | 4952.42 | 19.43 | 96248.90 | 4952.35 2014-01-23 00:21:00 | 4952.42 | 4960.00 | 4951.74 | 4958.28 | 18.84 | 93367.98 | 4956.89 2014-01-23 00:22:00 | 4959.99 | 4960.00 | 4958.02 | 4958.02 | 2.52 | 12477.59 | 4959.29 2014-01-23 00:23:00 | 4958.02 | 4958.02 | 4957.99 | 4957.99 | 3.02 | 14953.33 | 4958.00 2014-01-23 00:24:00 | 4947.87 | 4960.00 | 4946.05 | 4946.05 | 15.32 | 75804.29 | 4949.68 2014-01-23 00:25:00 | 4947.71 | 4956.07 | 4945.91 | 4950.75 | 3.17 | 15693.19 | 4955.22 2014-01-23 00:26:00 | 4960.00 | 4960.60 | 4960.00 | 4960.60 | 2.63 | 13060.04 | 4960.14 2014-01-23 00:27:00 | 4961.20 | 4961.20 | 4950.58 | 4960.00 | 33.05 | 163803.33 | 4955.63 2014-01-23 00:28:00 | 4960.00 | 4960.00 | 4950.60 | 4954.80 | 24.73 | 122523.97 | 4954.47 2014-01-23 00:29:00 | 4957.40 | 4957.91 | 4950.31 | 4952.01 | 27.96 | 138493.96 | 4954.18 2014-01-23 00:30:00 | 4952.01 | 4958.87 | 4950.02 | 4957.28 | 27.25 | 135011.63 | 4953.83 2014-01-23 00:31:00 | 4950.30 | 4952.30 | 4950.03 | 4952.30 | 2.03 | 10069.61 | 4950.65 2014-01-23 00:32:00 | 4957.59 | 4959.97 | 4951.10 | 4954.25 | 39.34 | 194987.49 | 4956.97 2014-01-23 00:33:00 | 4954.25 | 4959.90 | 4953.22 | 4959.88 | 3.27 | 16216.33 | 4956.09 2014-01-23 00:34:00 | 4959.62 | 4959.88 | 4956.00 | 4959.86 | 32.72 | 162253.55 | 4959.00 2014-01-23 00:35:00 | 4956.01 | 4959.87 | 4955.00 | 4956.01 | 20.37 | 100967.19 | 4957.15 2014-01-23 00:36:00 | 4955.00 | 4959.80 | 4953.53 | 4957.14 | 39.82 | 197361.99 | 4956.60 2014-01-23 00:37:00 | 4959.85 | 4959.85 | 4956.00 | 4957.30 | 8.92 | 44236.86 | 4957.07 2014-01-23 00:38:00 | 4957.40 | 4957.40 | 4957.40 | 4957.40 | 0.57 | 2805.89 | 4957.40 2014-01-23 00:39:00 | 4957.40 | 4959.00 | 4951.00 | 4953.88 | 7.96 | 39461.02 | 4954.93 2014-01-23 00:40:00 | 4956.38 | 4956.38 | 4955.47 | 4955.47 | 9.12 | 45169.15 | 4955.47 2014-01-23 00:41:00 | 4953.37 | 4958.99 | 4951.41 | 4956.09 | 34.62 | 171530.75 | 4954.53 2014-01-23 00:42:00 | 4957.50 | 4957.79 | 4953.81 | 4956.14 | 23.16 | 114789.31 | 4955.93 2014-01-23 00:43:00 | 4957.79 | 4957.79 | 4953.41 | 4956.76 | 14.24 | 70598.60 | 4956.72 2014-01-23 00:44:00 | 4955.21 | 4956.97 | 4952.01 | 4956.96 | 11.30 | 55995.61 | 4955.36 2014-01-23 00:45:00 | 4956.11 | 4956.97 | 4952.02 | 4956.97 | 38.84 | 192448.14 | 4955.15 2014-01-23 00:46:00 | 4957.55 | 4958.00 | 4957.55 | 4958.00 | 1.97 | 9781.99 | 4957.93 2014-01-23 00:47:00 | 4956.95 | 4957.37 | 4955.50 | 4957.37 | 3.57 | 17685.67 | 4956.75 2014-01-23 00:48:00 | 4955.24 | 4956.97 | 4953.00 | 4953.00 | 2.28 | 11285.62 | 4954.18 2014-01-23 00:49:00 | 4954.67 | 4955.27 | 4954.60 | 4955.27 | 3.50 | 17336.77 | 4954.78 2014-01-23 00:50:00 | 4955.27 | 4955.27 | 4954.70 | 4954.70 | 1.82 | 9003.08 | 4954.92 2014-01-23 00:51:00 | 4954.64 | 4954.64 | 4954.64 | 4954.64 | 1.51 | 7501.32 | 4954.64 2014-01-23 00:52:00 | 4954.69 | 4954.69 | 4954.68 | 4954.69 | 4.04 | 20016.95 | 4954.69 2014-01-23 00:53:00 | 4954.68 | 4955.00 | 4953.00 | 4953.00 | 3.83 | 18970.46 | 4954.42 2014-01-23 00:54:00 | 4953.00 | 4953.00 | 4953.00 | 4953.00 | 0.56 | 2773.68 | 4953.00 2014-01-23 00:55:00 | 4953.00 | 4953.50 | 4951.00 | 4951.00 | 1.16 | 5763.89 | 4951.80 2014-01-23 00:56:00 | 4951.26 | 4953.36 | 4951.26 | 4953.36 | 0.69 | 3417.73 | 4953.24 2014-01-23 00:57:00 | 4953.36 | 4953.36 | 4953.36 | 4953.36 | 0.60 | 2972.02 | 4953.36 2014-01-23 00:58:00 | 4953.36 | 4954.03 | 4953.36 | 4954.03 | 3.23 | 16010.29 | 4953.68 2014-01-23 00:59:00 | 4954.63 | 4954.63 | 4954.09 | 4954.09 | 0.56 | 2779.53 | 4954.59 2014-01-23 01:00:00 | 4954.00 | 4954.10 | 4954.00 | 4954.00 | 3.37 | 16680.17 | 4954.01 2014-01-23 01:01:00 | 4952.40 | 4954.00 | 4951.00 | 4951.00 | 1.11 | 5516.95 | 4952.38 2014-01-23 01:02:00 | 4954.64 | 4954.64 | 4951.07 | 4951.10 | 13.09 | 64839.28 | 4953.34 2014-01-23 01:03:00 | 4952.10 | 4952.70 | 4952.10 | 4952.70 | 2.66 | 13148.27 | 4952.27 2014-01-23 01:04:00 | . | . | . | . | . | . | . 2014-01-23 01:05:00 | 4952.10 | 4953.10 | 4952.10 | 4953.10 | 3.65 | 18075.46 | 4952.18 2014-01-23 01:06:00 | 4953.10 | 4954.00 | 4953.10 | 4953.10 | 9.91 | 49086.08 | 4953.19 2014-01-23 01:07:00 | . | . | . | . | . | . | . 2014-01-23 01:08:00 | 4953.10 | 4953.10 | 4953.10 | 4953.10 | 5.86 | 29035.07 | 4953.10 2014-01-23 01:09:00 | 4953.10 | 4954.10 | 4953.10 | 4954.10 | 4.06 | 20085.97 | 4953.38 2014-01-23 01:10:00 | 4954.64 | 4954.64 | 4953.10 | 4953.10 | 4.57 | 22626.83 | 4953.33 2014-01-23 01:11:00 | 4953.10 | 4953.10 | 4951.10 | 4951.10 | 5.94 | 29415.15 | 4952.04 2014-01-23 01:12:00 | 4951.10 | 4951.10 | 4950.10 | 4951.00 | 4.10 | 20293.50 | 4950.84 2014-01-23 01:13:00 | 4951.00 | 4952.55 | 4951.00 | 4952.50 | 3.82 | 18919.67 | 4951.50 2014-01-23 01:14:00 | 4952.55 | 4955.10 | 4952.55 | 4953.03 | 3.31 | 16405.03 | 4954.71 2014-01-23 01:15:00 | 4954.60 | 4955.70 | 4954.60 | 4955.70 | 1.32 | 6535.36 | 4954.78 2014-01-23 01:16:00 | 4956.10 | 4956.73 | 4956.10 | 4956.73 | 0.11 | 545.18 | 4956.16 2014-01-23 01:17:00 | 4954.12 | 4958.97 | 4954.12 | 4958.97 | 2.11 | 10468.80 | 4956.82 2014-01-23 01:18:00 | 4959.00 | 4959.79 | 4954.30 | 4957.53 | 36.41 | 180498.89 | 4956.85 2014-01-23 01:19:00 | 4959.90 | 4973.03 | 4958.00 | 4973.03 | 21.57 | 107219.79 | 4971.01 2014-01-23 01:20:00 | 4971.56 | 4971.56 | 4955.37 | 4969.56 | 64.63 | 320821.17 | 4963.89 2014-01-23 01:21:00 | 4964.64 | 4969.50 | 4956.80 | 4968.91 | 17.88 | 88721.78 | 4962.35 2014-01-23 01:22:00 | 4958.94 | 4968.70 | 4956.53 | 4962.28 | 74.77 | 371107.62 | 4963.12 2014-01-23 01:23:00 | 4963.92 | 4966.95 | 4958.67 | 4963.00 | 46.68 | 231684.02 | 4963.66 2014-01-23 01:24:00 | 4956.01 | 4965.56 | 4956.01 | 4963.00 | 10.29 | 51052.78 | 4960.43 2014-01-23 01:25:00 | 4965.46 | 4965.77 | 4960.02 | 4962.40 | 50.11 | 248664.87 | 4962.88 2014-01-23 01:26:00 | 4962.62 | 4965.00 | 4962.41 | 4962.51 | 13.41 | 66537.92 | 4963.29 2014-01-23 01:27:00 | 4964.00 | 4965.00 | 4960.00 | 4965.00 | 5.53 | 27424.18 | 4962.75 2014-01-23 01:28:00 | 4964.88 | 4964.98 | 4962.98 | 4964.98 | 2.13 | 10583.48 | 4964.11 2014-01-23 01:29:00 | 4965.89 | 4969.56 | 4965.16 | 4966.00 | 10.13 | 50300.87 | 4967.01 2014-01-23 01:30:00 | 4967.67 | 4969.56 | 4965.00 | 4968.10 | 6.47 | 32129.98 | 4967.53 2014-01-23 01:31:00 | 4969.56 | 4975.10 | 4965.01 | 4971.51 | 46.53 | 231290.12 | 4970.35 2014-01-23 01:32:00 | 4969.00 | 4970.00 | 4969.00 | 4970.00 | 4.68 | 23282.13 | 4969.50 2014-01-23 01:33:00 | 4971.52 | 4971.52 | 4970.02 | 4970.02 | 0.90 | 4493.35 | 4970.52 2014-01-23 01:34:00 | 4974.85 | 4975.00 | 4970.72 | 4974.95 | 14.44 | 71817.37 | 4973.50 2014-01-23 01:35:00 | 4974.95 | 4975.00 | 4970.00 | 4971.20 | 8.87 | 44078.96 | 4972.25 2014-01-23 01:36:00 | 4971.17 | 4971.17 | 4968.00 | 4968.69 | 24.24 | 120448.22 | 4968.99 2014-01-23 01:37:00 | 4971.19 | 4973.73 | 4971.19 | 4971.20 | 8.34 | 41449.86 | 4972.99 2014-01-23 01:38:00 | 4972.99 | 4972.99 | 4972.00 | 4972.00 | 0.84 | 4176.95 | 4972.56 2014-01-23 01:39:00 | 4971.20 | 4976.00 | 4971.20 | 4976.00 | 7.04 | 35008.68 | 4973.53 2014-01-23 01:40:00 | 4973.82 | 4976.00 | 4971.38 | 4975.00 | 12.64 | 62891.74 | 4974.43 2014-01-23 01:41:00 | 4973.00 | 4973.00 | 4972.10 | 4972.10 | 1.10 | 5460.13 | 4972.80 2014-01-23 01:42:00 | 4972.02 | 4972.02 | 4972.02 | 4972.02 | 0.20 | 994.40 | 4972.02 2014-01-23 01:43:00 | . | . | . | . | . | . | . 2014-01-23 01:44:00 | 4972.11 | 4972.11 | 4972.11 | 4972.11 | 0.37 | 1839.68 | 4972.11 2014-01-23 01:45:00 | 4972.11 | 4974.89 | 4972.11 | 4974.89 | 0.80 | 3979.27 | 4974.09 2014-01-23 01:46:00 | 4974.90 | 4976.13 | 4974.90 | 4976.13 | 4.09 | 20361.23 | 4975.86 2014-01-23 01:47:00 | 4976.23 | 4979.99 | 4976.23 | 4978.00 | 9.12 | 45408.65 | 4977.93 2014-01-23 01:48:00 | 4979.99 | 4980.72 | 4979.99 | 4980.72 | 9.64 | 48027.46 | 4980.04 2014-01-23 01:49:00 | 4981.00 | 4995.00 | 4981.00 | 4984.75 | 14.34 | 71512.82 | 4988.69 2014-01-23 01:50:00 | 4985.00 | 4985.10 | 4980.07 | 4983.60 | 50.73 | 252709.88 | 4981.86 2014-01-23 01:51:00 | 4981.30 | 4984.10 | 4980.68 | 4984.10 | 21.70 | 108125.78 | 4983.44 2014-01-23 01:52:00 | 4986.75 | 4987.07 | 4985.59 | 4986.60 | 9.65 | 48142.28 | 4986.77 2014-01-23 01:53:00 | 4986.60 | 4986.60 | 4983.03 | 4985.53 | 46.20 | 230326.75 | 4985.00 2014-01-23 01:54:00 | 4984.80 | 4988.70 | 4984.80 | 4988.70 | 2.98 | 14874.11 | 4986.29 2014-01-23 01:55:00 | 4989.00 | 4989.00 | 4985.73 | 4987.81 | 35.79 | 178492.65 | 4987.64 2014-01-23 01:56:00 | 4989.00 | 4989.44 | 4989.00 | 4989.44 | 2.95 | 14713.43 | 4989.29 2014-01-23 01:57:00 | 4990.00 | 4993.33 | 4989.44 | 4991.54 | 9.81 | 48970.13 | 4991.35 2014-01-23 01:58:00 | 4993.00 | 4993.50 | 4992.84 | 4993.50 | 7.27 | 36321.47 | 4993.33 2014-01-23 01:59:00 | 4990.80 | 4991.37 | 4986.00 | 4986.00 | 3.05 | 15237.93 | 4989.50 2014-01-23 02:00:00 | 4986.00 | 4989.47 | 4986.00 | 4989.40 | 2.64 | 13189.07 | 4988.30 2014-01-23 02:01:00 | 4989.47 | 4994.00 | 4989.47 | 4994.00 | 12.48 | 62280.25 | 4991.60 2014-01-23 02:02:00 | 4994.10 | 4995.00 | 4992.63 | 4994.70 | 3.52 | 17552.70 | 4993.66 2014-01-23 02:03:00 | 4992.99 | 4994.97 | 4988.19 | 4992.01 | 46.64 | 232774.41 | 4990.77 2014-01-23 02:04:00 | 4992.01 | 4993.96 | 4990.80 | 4991.00 | 43.03 | 214789.09 | 4992.19 2014-01-23 02:05:00 | 4991.00 | 4993.22 | 4988.00 | 4988.11 | 31.60 | 157655.43 | 4989.89 2014-01-23 02:06:00 | 4988.02 | 4989.96 | 4985.40 | 4989.96 | 14.10 | 70303.76 | 4987.14 2014-01-23 02:07:00 | 4988.48 | 4991.00 | 4982.96 | 4986.00 | 75.09 | 374490.48 | 4987.29 2014-01-23 02:08:00 | 4985.00 | 4989.95 | 4984.00 | 4989.95 | 30.49 | 152047.12 | 4986.30 2014-01-23 02:09:00 | 4986.13 | 4993.00 | 4986.13 | 4989.32 | 29.04 | 144937.19 | 4990.95 2014-01-23 02:10:00 | 4988.62 | 4996.00 | 4988.62 | 4995.40 | 57.96 | 289480.59 | 4994.14 2014-01-23 02:11:00 | 4994.37 | 4995.17 | 4990.00 | 4990.00 | 16.58 | 82741.64 | 4991.65 2014-01-23 02:12:00 | 4990.00 | 4991.09 | 4989.10 | 4990.07 | 4.71 | 23488.49 | 4990.12 2014-01-23 02:13:00 | 4988.12 | 4992.37 | 4988.00 | 4990.00 | 29.82 | 148785.84 | 4989.97 2014-01-23 02:14:00 | 4990.00 | 4990.10 | 4986.13 | 4986.28 | 10.98 | 54794.79 | 4989.51 2014-01-23 02:15:00 | 4986.50 | 4986.50 | 4986.00 | 4986.00 | 4.19 | 20887.08 | 4986.17 2014-01-23 02:16:00 | 4986.51 | 4986.97 | 4984.00 | 4984.00 | 16.05 | 80008.21 | 4985.25 2014-01-23 02:17:00 | 4984.10 | 4984.10 | 4983.00 | 4983.10 | 8.86 | 44145.44 | 4983.68 2014-01-23 02:18:00 | . | . | . | . | . | . | . 2014-01-23 02:19:00 | 4984.40 | 4984.40 | 4983.00 | 4983.00 | 1.93 | 9618.10 | 4983.47 2014-01-23 02:20:00 | 4983.00 | 4984.46 | 4983.00 | 4983.03 | 11.05 | 55063.99 | 4983.17 2014-01-23 02:21:00 | 4983.03 | 4983.03 | 4981.80 | 4981.80 | 6.65 | 33116.20 | 4982.88 2014-01-23 02:22:00 | 4983.20 | 4983.97 | 4983.20 | 4983.20 | 11.85 | 59026.65 | 4983.25 2014-01-23 02:23:00 | 4983.00 | 4984.00 | 4981.80 | 4981.97 | 11.00 | 54792.68 | 4982.96 2014-01-23 02:24:00 | 4981.97 | 4981.97 | 4980.10 | 4980.10 | 6.29 | 31343.53 | 4981.49 2014-01-23 02:25:00 | 4980.00 | 4980.05 | 4978.01 | 4980.05 | 3.18 | 15816.35 | 4979.96 2014-01-23 02:26:00 | 4978.03 | 4982.00 | 4978.00 | 4981.00 | 39.91 | 198714.39 | 4979.69 2014-01-23 02:27:00 | 4981.00 | 4983.49 | 4978.03 | 4981.98 | 16.80 | 83689.21 | 4981.80 2014-01-23 02:28:00 | 4981.98 | 4983.73 | 4981.98 | 4983.00 | 17.44 | 86883.07 | 4982.68 2014-01-23 02:29:00 | . | . | . | . | . | . | . 2014-01-23 02:30:00 | 4983.00 | 4983.00 | 4983.00 | 4983.00 | 0.17 | 852.09 | 4983.00 2014-01-23 02:31:00 | 4985.00 | 4985.00 | 4984.00 | 4984.00 | 1.10 | 5482.50 | 4984.09 2014-01-23 02:32:00 | 4983.00 | 4983.10 | 4981.19 | 4981.19 | 1.64 | 8151.28 | 4982.45 2014-01-23 02:33:00 | 4981.00 | 4984.46 | 4980.90 | 4984.35 | 23.48 | 117014.46 | 4983.37 2014-01-23 02:34:00 | 4982.70 | 4982.70 | 4979.96 | 4980.00 | 24.61 | 122577.78 | 4981.22 2014-01-23 02:35:00 | 4980.00 | 4985.31 | 4980.00 | 4984.00 | 7.63 | 38032.26 | 4983.26 2014-01-23 02:36:00 | 4985.80 | 4988.00 | 4983.52 | 4986.46 | 11.66 | 58142.86 | 4985.67 2014-01-23 02:37:00 | 4988.00 | 4989.00 | 4984.41 | 4989.00 | 65.97 | 328940.73 | 4986.44 2014-01-23 02:38:00 | 4987.90 | 4994.00 | 4985.53 | 4987.60 | 56.36 | 281179.02 | 4989.34 2014-01-23 02:39:00 | 4987.60 | 4993.00 | 4986.10 | 4988.10 | 21.00 | 104789.53 | 4989.50 2014-01-23 02:40:00 | 4992.00 | 4993.70 | 4989.60 | 4993.00 | 38.31 | 191252.75 | 4991.72 2014-01-23 02:41:00 | 4993.70 | 4996.00 | 4990.01 | 4995.10 | 57.30 | 286174.94 | 4994.24 2014-01-23 02:42:00 | 4995.10 | 4997.00 | 4990.00 | 4990.10 | 65.84 | 328776.14 | 4993.87 2014-01-23 02:43:00 | 4991.51 | 4997.97 | 4987.97 | 4996.76 | 47.95 | 239374.84 | 4992.38 2014-01-23 02:44:00 | 4992.01 | 4996.80 | 4990.37 | 4996.80 | 103.77 | 518120.84 | 4993.12 2014-01-23 02:45:00 | 4996.00 | 4996.00 | 4988.00 | 4988.00 | 16.80 | 83858.94 | 4991.60 2014-01-23 02:46:00 | 4989.97 | 4992.14 | 4988.00 | 4992.14 | 46.77 | 233359.48 | 4989.94 2014-01-23 02:47:00 | 4992.13 | 4993.98 | 4990.03 | 4993.98 | 5.28 | 26331.36 | 4991.73 2014-01-23 02:48:00 | 4993.90 | 4994.00 | 4991.00 | 4991.00 | 2.58 | 12874.97 | 4992.23 2014-01-23 02:49:00 | 4992.11 | 4994.97 | 4988.00 | 4988.00 | 7.24 | 36117.07 | 4991.99 2014-01-23 02:50:00 | 4992.73 | 4992.91 | 4989.01 | 4989.97 | 61.99 | 309387.18 | 4991.24 2014-01-23 02:51:00 | 4989.97 | 4991.20 | 4989.97 | 4991.20 | 10.84 | 54077.57 | 4990.09 2014-01-23 02:52:00 | 4991.99 | 4994.00 | 4991.99 | 4994.00 | 3.80 | 18970.46 | 4993.54 2014-01-23 02:53:00 | 4992.90 | 4993.40 | 4992.90 | 4993.40 | 0.75 | 3725.07 | 4993.39 2014-01-23 02:54:00 | 4992.70 | 4993.80 | 4990.00 | 4990.00 | 8.69 | 43352.22 | 4991.62 2014-01-23 02:55:00 | 4990.00 | 4990.00 | 4983.49 | 4984.70 | 6.80 | 33913.37 | 4986.53 2014-01-23 02:56:00 | 4984.70 | 4986.00 | 4983.49 | 4983.49 | 6.26 | 31212.28 | 4985.19 2014-01-23 02:57:00 | . | . | . | . | . | . | . 2014-01-23 02:58:00 | 4984.40 | 4984.47 | 4984.00 | 4984.47 | 2.33 | 11618.30 | 4984.26 2014-01-23 02:59:00 | 4984.47 | 4984.47 | 4984.00 | 4984.03 | 4.93 | 24561.31 | 4984.03 2014-01-23 03:00:00 | 4983.49 | 4984.47 | 4983.48 | 4983.64 | 2.53 | 12609.40 | 4983.95 2014-01-23 03:01:00 | 4983.49 | 4983.66 | 4982.00 | 4983.66 | 2.91 | 14511.29 | 4983.27 2014-01-23 03:02:00 | 4982.03 | 4986.00 | 4982.03 | 4986.00 | 3.94 | 19628.16 | 4984.30 2014-01-23 03:03:00 | 4985.56 | 4985.88 | 4983.17 | 4983.17 | 2.85 | 14226.71 | 4984.83 2014-01-23 03:04:00 | 4983.78 | 4983.78 | 4982.48 | 4982.48 | 3.75 | 18687.52 | 4983.34 2014-01-23 03:05:00 | 4983.78 | 4985.86 | 4982.55 | 4985.19 | 27.50 | 137039.26 | 4983.97 2014-01-23 03:06:00 | 4985.47 | 4985.48 | 4983.01 | 4985.45 | 3.60 | 17945.19 | 4984.78 2014-01-23 03:07:00 | 4984.99 | 4984.99 | 4983.00 | 4983.00 | 4.38 | 21829.41 | 4983.88 2014-01-23 03:08:00 | 4983.02 | 4984.03 | 4983.02 | 4983.02 | 2.16 | 10748.39 | 4983.03 2014-01-23 03:09:00 | 4983.00 | 4984.43 | 4982.51 | 4984.00 | 1.85 | 9194.38 | 4983.40 2014-01-23 03:10:00 | 4984.00 | 4984.00 | 4984.00 | 4984.00 | 0.74 | 3673.21 | 4984.00 2014-01-23 03:11:00 | 4983.03 | 4983.37 | 4983.03 | 4983.03 | 1.08 | 5381.81 | 4983.16 2014-01-23 03:12:00 | 4983.03 | 4984.99 | 4983.00 | 4983.98 | 7.28 | 36256.59 | 4983.72 2014-01-23 03:13:00 | 4983.98 | 4984.99 | 4983.96 | 4983.96 | 6.60 | 32892.22 | 4984.43 2014-01-23 03:14:00 | 4983.00 | 4983.96 | 4982.00 | 4983.96 | 10.66 | 53100.44 | 4983.15 2014-01-23 03:15:00 | 4982.25 | 4982.25 | 4982.25 | 4982.25 | 0.30 | 1494.68 | 4982.25 2014-01-23 03:16:00 | 4982.44 | 4982.50 | 4982.00 | 4982.00 | 6.44 | 32085.58 | 4982.23 2014-01-23 03:17:00 | 4982.00 | 4982.00 | 4981.50 | 4981.50 | 2.00 | 9982.93 | 4981.50 2014-01-23 03:18:00 | 4980.38 | 4980.99 | 4980.00 | 4980.00 | 5.13 | 25523.17 | 4980.13 2014-01-23 03:19:00 | 4980.02 | 4980.02 | 4980.00 | 4980.00 | 5.60 | 27868.14 | 4980.01 2014-01-23 03:20:00 | 4980.00 | 4981.49 | 4980.00 | 4981.48 | 1.85 | 9229.64 | 4980.92 2014-01-23 03:21:00 | . | . | . | . | . | . | . 2014-01-23 03:22:00 | 4981.49 | 4981.49 | 4980.01 | 4980.01 | 0.32 | 1613.54 | 4980.06 2014-01-23 03:23:00 | 4980.01 | 4980.01 | 4980.01 | 4980.01 | 0.27 | 1354.56 | 4980.01 2014-01-23 03:24:00 | 4982.00 | 4983.88 | 4981.49 | 4983.88 | 2.18 | 10866.06 | 4982.15 2014-01-23 03:25:00 | 4983.03 | 4983.03 | 4981.00 | 4982.99 | 5.99 | 29820.70 | 4981.74 2014-01-23 03:26:00 | 4983.00 | 4983.00 | 4981.08 | 4983.00 | 3.49 | 17390.54 | 4982.96 2014-01-23 03:27:00 | 4982.00 | 4982.03 | 4982.00 | 4982.03 | 3.03 | 15080.54 | 4982.01 2014-01-23 03:28:00 | 4981.10 | 4984.96 | 4980.12 | 4980.13 | 3.56 | 17746.67 | 4982.22 2014-01-23 03:29:00 | 4980.10 | 4980.14 | 4980.00 | 4980.11 | 4.61 | 22978.02 | 4980.07 2014-01-23 03:30:00 | 4980.14 | 4980.14 | 4980.14 | 4980.14 | 5.09 | 25348.91 | 4980.14 2014-01-23 03:31:00 | 4980.14 | 4980.14 | 4980.14 | 4980.14 | 0.01 | 44.82 | 4980.14 2014-01-23 03:32:00 | 4980.03 | 4980.15 | 4980.00 | 4980.15 | 4.84 | 24123.47 | 4980.07 2014-01-23 03:33:00 | 4979.98 | 4980.15 | 4979.23 | 4979.23 | 0.87 | 4337.34 | 4979.72 2014-01-23 03:34:00 | 4978.01 | 4979.23 | 4975.10 | 4978.75 | 32.13 | 159913.03 | 4977.53 2014-01-23 03:35:00 | 4975.73 | 4979.94 | 4975.73 | 4975.83 | 4.72 | 23514.42 | 4976.60 2014-01-23 03:36:00 | 4977.96 | 4979.00 | 4975.86 | 4975.86 | 25.76 | 128247.79 | 4977.79 2014-01-23 03:37:00 | 4975.83 | 4978.70 | 4974.84 | 4978.70 | 11.56 | 57530.60 | 4975.83 2014-01-23 03:38:00 | 4978.70 | 4978.80 | 4975.04 | 4978.04 | 15.67 | 77981.92 | 4977.78 2014-01-23 03:39:00 | 4977.98 | 4978.00 | 4977.40 | 4977.55 | 1.31 | 6515.78 | 4977.68 2014-01-23 03:40:00 | 4977.97 | 4978.00 | 4977.55 | 4977.55 | 2.19 | 10921.62 | 4977.95 2014-01-23 03:41:00 | 4977.97 | 4978.04 | 4977.97 | 4978.00 | 3.20 | 15929.60 | 4978.00 2014-01-23 03:42:00 | 4975.42 | 4977.44 | 4975.42 | 4976.03 | 1.79 | 8892.16 | 4976.03 2014-01-23 03:43:00 | 4976.03 | 4980.00 | 4975.18 | 4980.00 | 30.31 | 150870.87 | 4978.09 2014-01-23 03:44:00 | 4977.13 | 4980.00 | 4976.32 | 4977.00 | 106.62 | 530835.80 | 4978.72 2014-01-23 03:45:00 | 4977.58 | 4980.00 | 4976.92 | 4979.99 | 49.71 | 247459.41 | 4977.96 2014-01-23 03:46:00 | 4979.98 | 4980.00 | 4979.98 | 4980.00 | 25.66 | 127781.77 | 4980.00 2014-01-23 03:47:00 | 4980.00 | 4985.96 | 4978.39 | 4982.13 | 13.82 | 68859.45 | 4981.51 2014-01-23 03:48:00 | 4982.13 | 4985.85 | 4982.13 | 4985.43 | 18.70 | 93230.06 | 4985.30 2014-01-23 03:49:00 | 4984.16 | 4984.46 | 4978.34 | 4981.99 | 43.77 | 217995.80 | 4980.48 2014-01-23 03:50:00 | 4978.20 | 4982.25 | 4977.40 | 4981.07 | 59.57 | 296649.34 | 4980.10 2014-01-23 03:51:00 | 4978.13 | 4982.35 | 4978.13 | 4980.15 | 2.84 | 14138.27 | 4981.77 2014-01-23 03:52:00 | 4982.49 | 4985.34 | 4980.16 | 4983.21 | 59.74 | 297694.79 | 4983.42 2014-01-23 03:53:00 | 4981.89 | 4985.36 | 4978.00 | 4982.50 | 23.44 | 116801.56 | 4983.43 2014-01-23 03:54:00 | 4984.18 | 4984.26 | 4979.16 | 4982.83 | 60.40 | 300942.47 | 4982.16 2014-01-23 03:55:00 | 4981.00 | 4983.03 | 4979.98 | 4980.29 | 40.76 | 203023.20 | 4981.06 2014-01-23 03:56:00 | 4981.60 | 4983.87 | 4980.17 | 4980.80 | 47.20 | 235127.43 | 4982.04 2014-01-23 03:57:00 | 4982.00 | 4984.00 | 4980.11 | 4980.11 | 35.17 | 175242.80 | 4983.02 2014-01-23 03:58:00 | 4982.11 | 4982.11 | 4982.11 | 4982.11 | 0.02 | 99.64 | 4982.11 2014-01-23 03:59:00 | 4981.03 | 4982.00 | 4981.03 | 4982.00 | 2.00 | 9963.03 | 4981.52 2014-01-23 04:00:00 | 4980.30 | 4983.88 | 4980.30 | 4983.55 | 33.15 | 165144.77 | 4982.19 2014-01-23 04:01:00 | 4981.73 | 4981.73 | 4979.99 | 4981.00 | 17.29 | 86100.88 | 4980.38 2014-01-23 04:02:00 | 4981.00 | 4982.97 | 4981.00 | 4981.03 | 3.12 | 15537.75 | 4981.64 2014-01-23 04:03:00 | 4982.97 | 4983.00 | 4982.14 | 4983.00 | 11.63 | 57956.30 | 4982.92 2014-01-23 04:04:00 | 4983.00 | 4983.00 | 4983.00 | 4983.00 | 0.02 | 89.69 | 4983.00 2014-01-23 04:05:00 | 4983.00 | 4985.00 | 4981.41 | 4984.30 | 8.84 | 44052.54 | 4984.45 2014-01-23 04:06:00 | 4984.90 | 4985.66 | 4981.29 | 4983.88 | 46.16 | 230024.67 | 4983.74 2014-01-23 04:07:00 | 4986.00 | 4987.01 | 4982.00 | 4982.90 | 10.33 | 51516.64 | 4986.12 2014-01-23 04:08:00 | 4985.97 | 4985.97 | 4984.00 | 4984.00 | 1.11 | 5529.23 | 4985.78 2014-01-23 04:09:00 | 4985.00 | 4985.00 | 4985.00 | 4985.00 | 4.71 | 23479.35 | 4985.00 2014-01-23 04:10:00 | 4984.60 | 4985.00 | 4984.60 | 4985.00 | 1.28 | 6395.36 | 4984.69 2014-01-23 04:11:00 | 4983.38 | 4983.38 | 4981.00 | 4981.03 | 10.52 | 52430.54 | 4982.00 2014-01-23 04:12:00 | 4981.01 | 4983.00 | 4980.00 | 4983.00 | 12.15 | 60489.02 | 4980.57 2014-01-23 04:13:00 | 4983.00 | 4983.00 | 4983.00 | 4983.00 | 0.10 | 498.30 | 4983.00 2014-01-23 04:14:00 | 4980.06 | 4984.87 | 4980.06 | 4981.38 | 20.29 | 101079.28 | 4981.73 2014-01-23 04:15:00 | 4981.38 | 4981.39 | 4981.38 | 4981.39 | 0.57 | 2854.34 | 4981.39 2014-01-23 04:16:00 | 4983.48 | 4983.49 | 4981.42 | 4982.00 | 1.19 | 5929.12 | 4982.46 2014-01-23 04:17:00 | 4981.52 | 4982.30 | 4981.52 | 4982.30 | 0.86 | 4294.41 | 4981.91 2014-01-23 04:18:00 | 4982.00 | 4982.10 | 4981.39 | 4981.39 | 2.22 | 11049.68 | 4981.82 2014-01-23 04:19:00 | 4981.97 | 4981.97 | 4981.39 | 4981.97 | 2.99 | 14879.99 | 4981.58 2014-01-23 04:20:00 | 4980.10 | 4983.42 | 4980.00 | 4983.42 | 15.85 | 78939.99 | 4980.76 2014-01-23 04:21:00 | . | . | . | . | . | . | . 2014-01-23 04:22:00 | 4981.08 | 4981.08 | 4980.00 | 4980.00 | 1.90 | 9472.42 | 4980.24 2014-01-23 04:23:00 | 4980.00 | 4983.30 | 4980.00 | 4982.44 | 44.36 | 221013.77 | 4982.39 2014-01-23 04:24:00 | 4982.04 | 4983.00 | 4977.18 | 4980.50 | 12.03 | 59927.89 | 4981.12 2014-01-23 04:25:00 | 4977.61 | 4981.08 | 4977.19 | 4980.40 | 21.86 | 108833.99 | 4978.68 2014-01-23 04:26:00 | 4977.19 | 4980.95 | 4977.14 | 4977.14 | 26.65 | 132674.92 | 4978.61 2014-01-23 04:27:00 | 4977.10 | 4979.40 | 4977.00 | 4977.00 | 15.21 | 75693.53 | 4977.87 2014-01-23 04:28:00 | 4977.00 | 4980.50 | 4977.00 | 4980.50 | 2.17 | 10801.80 | 4977.79 2014-01-23 04:29:00 | 4980.40 | 4980.95 | 4979.80 | 4979.80 | 6.04 | 30100.40 | 4980.21 2014-01-23 04:30:00 | 4979.20 | 4979.99 | 4979.20 | 4979.96 | 0.91 | 4551.09 | 4979.31 2014-01-23 04:31:00 | . | . | . | . | . | . | . 2014-01-23 04:32:00 | 4979.96 | 4980.94 | 4959.40 | 4969.00 | 79.23 | 393488.00 | 4966.34 2014-01-23 04:33:00 | 4969.00 | 4980.93 | 4969.00 | 4971.62 | 48.56 | 241522.60 | 4973.80 2014-01-23 04:34:00 | 4972.48 | 4979.50 | 4970.66 | 4973.95 | 45.09 | 224317.92 | 4975.33 2014-01-23 04:35:00 | 4979.18 | 4979.99 | 4973.63 | 4979.98 | 33.78 | 168090.69 | 4976.48 2014-01-23 04:36:00 | 4976.42 | 4980.00 | 4975.98 | 4978.75 | 19.26 | 95850.58 | 4977.96 2014-01-23 04:37:00 | 4976.03 | 4976.03 | 4976.03 | 4976.03 | 0.04 | 189.09 | 4976.03 2014-01-23 04:38:00 | 4976.03 | 4979.96 | 4974.49 | 4974.49 | 19.21 | 95622.86 | 4976.99 2014-01-23 04:39:00 | 4976.93 | 4978.00 | 4974.62 | 4975.00 | 11.94 | 59428.57 | 4975.60 2014-01-23 04:40:00 | 4975.52 | 4977.18 | 4974.00 | 4976.77 | 28.53 | 141960.59 | 4975.84 2014-01-23 04:41:00 | 4976.50 | 4977.97 | 4976.50 | 4976.80 | 1.68 | 8361.95 | 4977.35 2014-01-23 04:42:00 | 4977.97 | 4977.97 | 4977.97 | 4977.97 | 0.30 | 1493.39 | 4977.97 2014-01-23 04:43:00 | 4975.04 | 4979.36 | 4975.00 | 4976.11 | 4.85 | 24146.55 | 4975.59 2014-01-23 04:44:00 | 4975.40 | 4978.82 | 4974.15 | 4974.62 | 23.55 | 117185.51 | 4976.03 2014-01-23 04:45:00 | 4977.75 | 4978.67 | 4975.00 | 4975.00 | 41.35 | 205777.54 | 4976.72 2014-01-23 04:46:00 | 4977.09 | 4977.10 | 4976.97 | 4976.97 | 0.87 | 4320.12 | 4977.09 2014-01-23 04:47:00 | 4976.97 | 4980.00 | 4975.21 | 4980.00 | 8.86 | 44122.51 | 4978.84 2014-01-23 04:48:00 | 4978.00 | 4984.69 | 4977.08 | 4977.75 | 14.45 | 71956.41 | 4978.30 2014-01-23 04:49:00 | 4980.00 | 4980.00 | 4979.75 | 4979.75 | 1.49 | 7410.12 | 4979.92 2014-01-23 04:50:00 | 4979.00 | 4979.00 | 4974.02 | 4975.00 | 11.53 | 57354.85 | 4976.56 2014-01-23 04:51:00 | 4977.76 | 4979.80 | 4974.58 | 4979.80 | 17.82 | 88685.90 | 4977.88 2014-01-23 04:52:00 | 4979.80 | 4979.80 | 4979.76 | 4979.76 | 3.20 | 15935.32 | 4979.79 2014-01-23 04:53:00 | 4979.79 | 4980.00 | 4979.79 | 4980.00 | 3.11 | 15507.14 | 4979.81 2014-01-23 04:54:00 | 4980.10 | 4980.10 | 4979.76 | 4979.76 | 9.82 | 48908.33 | 4979.97 2014-01-23 04:55:00 | 4978.96 | 4979.63 | 4977.76 | 4977.76 | 1.08 | 5371.17 | 4977.91 2014-01-23 04:56:00 | 4979.76 | 4979.76 | 4979.76 | 4979.76 | 0.29 | 1449.11 | 4979.76 2014-01-23 04:57:00 | 4982.79 | 4982.79 | 4979.10 | 4980.00 | 20.00 | 99620.17 | 4982.00 2014-01-23 04:58:00 | 4980.00 | 4980.00 | 4980.00 | 4980.00 | 0.50 | 2490.00 | 4980.00 2014-01-23 04:59:00 | . | . | . | . | . | . | . 2014-01-23 05:00:00 | 4981.98 | 4982.00 | 4981.98 | 4982.00 | 0.27 | 1320.23 | 4981.98 2014-01-23 05:01:00 | . | . | . | . | . | . | . 2014-01-23 05:02:00 | 4980.00 | 4980.00 | 4980.00 | 4980.00 | 0.61 | 3037.80 | 4980.00 2014-01-23 05:03:00 | 4980.00 | 4980.00 | 4980.00 | 4980.00 | 0.51 | 2514.90 | 4980.00 2014-01-23 05:04:00 | . | . | . | . | . | . | . 2014-01-23 05:05:00 | 4982.00 | 4982.90 | 4982.00 | 4982.90 | 2.26 | 11254.43 | 4982.04 2014-01-23 05:06:00 | 4983.00 | 4983.00 | 4982.00 | 4983.00 | 4.86 | 24232.03 | 4982.94 2014-01-23 05:07:00 | 4983.00 | 4983.00 | 4983.00 | 4983.00 | 4.00 | 19932.00 | 4983.00 2014-01-23 05:08:00 | 4983.00 | 4983.00 | 4983.00 | 4983.00 | 2.64 | 13145.15 | 4983.00 2014-01-23 05:09:00 | 4980.00 | 4982.00 | 4980.00 | 4982.00 | 2.08 | 10377.16 | 4981.83 2014-01-23 05:10:00 | 4983.00 | 4983.00 | 4980.00 | 4980.00 | 2.78 | 13840.39 | 4982.14 2014-01-23 05:11:00 | 4982.00 | 4982.00 | 4980.00 | 4980.00 | 1.70 | 8478.17 | 4981.30 2014-01-23 05:12:00 | 4981.00 | 4981.00 | 4980.00 | 4980.98 | 5.46 | 27201.14 | 4980.98 2014-01-23 05:13:00 | 4980.00 | 4980.00 | 4979.07 | 4979.07 | 1.54 | 7658.47 | 4979.50 2014-01-23 05:14:00 | 4979.07 | 4979.07 | 4979.06 | 4979.06 | 0.57 | 2828.11 | 4979.06 2014-01-23 05:15:00 | 4981.00 | 4981.00 | 4981.00 | 4981.00 | 0.35 | 1763.27 | 4981.00 2014-01-23 05:16:00 | . | . | . | . | . | . | . 2014-01-23 05:17:00 | 4980.00 | 4980.00 | 4980.00 | 4980.00 | 0.35 | 1762.92 | 4980.00 2014-01-23 05:18:00 | 4978.08 | 4978.08 | 4977.54 | 4977.76 | 2.33 | 11598.17 | 4977.76 2014-01-23 05:19:00 | 4977.17 | 4979.63 | 4975.45 | 4977.07 | 45.27 | 225349.96 | 4978.02 2014-01-23 05:20:00 | 4977.95 | 4979.76 | 4975.25 | 4979.76 | 43.07 | 214384.51 | 4977.58 2014-01-23 05:21:00 | 4979.22 | 4979.22 | 4975.32 | 4975.75 | 9.20 | 45805.37 | 4977.22 2014-01-23 05:22:00 | 4979.31 | 4979.31 | 4975.40 | 4978.89 | 10.36 | 51583.80 | 4977.21 2014-01-23 05:23:00 | 4978.59 | 4978.68 | 4975.56 | 4975.84 | 36.30 | 180663.05 | 4976.67 2014-01-23 05:24:00 | 4976.00 | 4978.87 | 4976.00 | 4978.87 | 1.91 | 9495.01 | 4976.42 2014-01-23 05:25:00 | 4978.22 | 4978.69 | 4976.07 | 4976.94 | 9.37 | 46625.57 | 4977.11 2014-01-23 05:26:00 | 4975.61 | 4977.09 | 4975.50 | 4977.09 | 1.66 | 8255.28 | 4976.06 2014-01-23 05:27:00 | 4978.89 | 4978.89 | 4975.00 | 4975.01 | 16.20 | 80617.28 | 4977.30 2014-01-23 05:28:00 | 4977.25 | 4977.34 | 4974.10 | 4974.10 | 14.90 | 74156.32 | 4975.93 2014-01-23 05:29:00 | 4974.10 | 4975.26 | 4970.09 | 4974.70 | 23.93 | 119020.30 | 4973.27 2014-01-23 05:30:00 | 4970.49 | 4975.99 | 4970.06 | 4970.66 | 35.58 | 176878.42 | 4971.29 2014-01-23 05:31:00 | 4971.04 | 4971.96 | 4971.04 | 4971.96 | 5.65 | 28076.48 | 4971.05 2014-01-23 05:32:00 | 4971.00 | 4972.44 | 4963.69 | 4969.57 | 27.47 | 136510.61 | 4968.72 2014-01-23 05:33:00 | 4970.04 | 4970.04 | 4964.30 | 4969.89 | 25.20 | 125223.58 | 4968.80 2014-01-23 05:34:00 | 4973.87 | 4973.87 | 4966.11 | 4968.34 | 21.87 | 108640.04 | 4966.86 2014-01-23 05:35:00 | 4969.38 | 4973.51 | 4967.17 | 4971.09 | 26.80 | 133225.28 | 4971.46 2014-01-23 05:36:00 | 4973.86 | 4973.86 | 4970.84 | 4972.84 | 0.90 | 4480.40 | 4972.69 2014-01-23 05:37:00 | 4973.86 | 4974.60 | 4973.86 | 4974.60 | 2.57 | 12773.40 | 4974.07 2014-01-23 05:38:00 | . | . | . | . | . | . | . 2014-01-23 05:39:00 | 4974.03 | 4975.49 | 4973.86 | 4973.86 | 8.68 | 43177.19 | 4974.33 2014-01-23 05:40:00 | 4974.00 | 4974.99 | 4972.55 | 4972.55 | 4.86 | 24182.80 | 4973.84 2014-01-23 05:41:00 | 4972.57 | 4974.33 | 4970.18 | 4972.49 | 16.38 | 81463.27 | 4972.12 2014-01-23 05:42:00 | . | . | . | . | . | . | . 2014-01-23 05:43:00 | . | . | . | . | . | . | . 2014-01-23 05:44:00 | 4973.00 | 4973.18 | 4973.00 | 4973.00 | 2.50 | 12432.68 | 4973.07 2014-01-23 05:45:00 | 4972.96 | 4974.00 | 4972.96 | 4974.00 | 4.79 | 23820.81 | 4973.03 2014-01-23 05:46:00 | 4974.10 | 4978.47 | 4974.10 | 4975.00 | 2.67 | 13306.40 | 4976.21 2014-01-23 05:47:00 | 4975.10 | 4975.71 | 4974.13 | 4975.71 | 3.42 | 16994.95 | 4975.10 2014-01-23 05:48:00 | 4974.13 | 4974.13 | 4974.13 | 4974.13 | 0.80 | 3979.30 | 4974.13 2014-01-23 05:49:00 | 4975.40 | 4977.50 | 4974.00 | 4974.00 | 19.40 | 96530.10 | 4975.27 2014-01-23 05:50:00 | 4974.10 | 4974.10 | 4974.00 | 4974.00 | 7.85 | 39055.95 | 4974.01 2014-01-23 05:51:00 | 4975.99 | 4977.88 | 4972.02 | 4972.04 | 40.00 | 198967.76 | 4974.44 2014-01-23 05:52:00 | 4974.14 | 4974.14 | 4974.14 | 4974.14 | 0.49 | 2432.35 | 4974.14 2014-01-23 05:53:00 | 4975.01 | 4978.00 | 4974.70 | 4976.70 | 6.80 | 33854.62 | 4975.69 2014-01-23 05:54:00 | 4975.71 | 4977.99 | 4972.91 | 4977.98 | 9.26 | 46077.32 | 4974.88 2014-01-23 05:55:00 | 4974.00 | 4978.00 | 4972.83 | 4977.00 | 9.19 | 45714.65 | 4975.47 2014-01-23 05:56:00 | 4973.92 | 4976.24 | 4973.84 | 4975.98 | 46.49 | 231274.61 | 4974.82 2014-01-23 05:57:00 | 4977.00 | 4978.50 | 4973.77 | 4974.27 | 36.76 | 182911.64 | 4975.70 2014-01-23 05:58:00 | 4975.77 | 4978.99 | 4973.80 | 4976.76 | 48.53 | 241529.18 | 4977.01 2014-01-23 05:59:00 | 4975.51 | 4979.00 | 4973.77 | 4978.00 | 37.46 | 186425.23 | 4976.12 2014-01-23 06:00:00 | 4976.49 | 4976.49 | 4975.44 | 4975.44 | 3.21 | 15972.80 | 4975.95 2014-01-23 06:01:00 | 4976.04 | 4979.70 | 4974.49 | 4976.43 | 2.00 | 9955.17 | 4975.10 2014-01-23 06:02:00 | 4976.43 | 4978.92 | 4973.33 | 4976.28 | 16.09 | 80053.34 | 4974.73 2014-01-23 06:03:00 | 4978.47 | 4979.44 | 4973.10 | 4973.13 | 21.17 | 105354.96 | 4977.09 2014-01-23 06:04:00 | 4973.13 | 4977.89 | 4973.00 | 4976.72 | 24.47 | 121742.55 | 4976.19 2014-01-23 06:05:00 | 4976.07 | 4977.39 | 4973.52 | 4974.49 | 49.99 | 248713.74 | 4975.57 2014-01-23 06:06:00 | 4975.96 | 4975.96 | 4975.96 | 4975.96 | 0.25 | 1234.04 | 4975.96 2014-01-23 06:07:00 | 4974.97 | 4975.00 | 4974.97 | 4974.97 | 6.20 | 30844.84 | 4974.97 2014-01-23 06:08:00 | 4974.97 | 4974.97 | 4973.60 | 4973.60 | 0.76 | 3780.96 | 4974.95 2014-01-23 06:09:00 | 4973.13 | 4973.50 | 4971.00 | 4973.00 | 10.07 | 50047.23 | 4971.41 2014-01-23 06:10:00 | . | . | . | . | . | . | . 2014-01-23 06:11:00 | 4972.00 | 4972.00 | 4972.00 | 4972.00 | 0.03 | 144.19 | 4972.00 2014-01-23 06:12:00 | 4972.00 | 4972.00 | 4971.97 | 4971.97 | 2.47 | 12295.70 | 4971.98 2014-01-23 06:13:00 | . | . | . | . | . | . | . 2014-01-23 06:14:00 | 4970.00 | 4971.96 | 4965.05 | 4969.05 | 68.69 | 341194.71 | 4967.53 2014-01-23 06:15:00 | 4967.29 | 4970.53 | 4966.34 | 4970.11 | 43.78 | 217513.72 | 4968.56 2014-01-23 06:16:00 | 4971.00 | 4971.46 | 4966.78 | 4971.00 | 21.96 | 109141.57 | 4969.56 2014-01-23 06:17:00 | 4970.00 | 4971.97 | 4970.00 | 4971.61 | 8.89 | 44191.92 | 4970.97 2014-01-23 06:18:00 | 4971.00 | 4971.97 | 4970.03 | 4970.03 | 6.62 | 32884.21 | 4971.16 2014-01-23 06:19:00 | 4970.03 | 4970.03 | 4970.03 | 4970.03 | 0.25 | 1222.63 | 4970.03 2014-01-23 06:20:00 | 4970.00 | 4970.00 | 4970.00 | 4970.00 | 0.02 | 84.49 | 4970.00 2014-01-23 06:21:00 | 4970.00 | 4971.67 | 4968.00 | 4970.97 | 36.14 | 179623.43 | 4969.94 2014-01-23 06:22:00 | 4970.00 | 4971.94 | 4969.02 | 4969.02 | 1.37 | 6788.55 | 4969.66 2014-01-23 06:23:00 | 4969.10 | 4971.97 | 4969.10 | 4971.97 | 2.32 | 11507.56 | 4970.87 2014-01-23 06:24:00 | 4971.90 | 4971.90 | 4971.90 | 4971.90 | 0.89 | 4424.99 | 4971.90 2014-01-23 06:25:00 | 4972.00 | 4972.00 | 4969.94 | 4969.94 | 1.75 | 8695.16 | 4971.50 2014-01-23 06:26:00 | 4971.80 | 4971.80 | 4970.00 | 4970.00 | 1.21 | 6013.72 | 4970.01 2014-01-23 06:27:00 | . | . | . | . | . | . | . 2014-01-23 06:28:00 | 4970.00 | 4972.07 | 4970.00 | 4972.00 | 11.20 | 55675.43 | 4971.91 2014-01-23 06:29:00 | 4973.00 | 4973.00 | 4972.63 | 4972.63 | 2.80 | 13923.97 | 4972.85 2014-01-23 06:30:00 | 4972.13 | 4972.13 | 4972.03 | 4972.03 | 1.44 | 7159.77 | 4972.06 2014-01-23 06:31:00 | 4971.27 | 4971.27 | 4970.00 | 4970.00 | 1.44 | 7157.36 | 4970.39 2014-01-23 06:32:00 | 4970.00 | 4971.87 | 4970.00 | 4971.30 | 2.84 | 14117.76 | 4971.04 2014-01-23 06:33:00 | 4971.44 | 4973.00 | 4967.61 | 4972.00 | 55.19 | 274319.21 | 4970.63 2014-01-23 06:34:00 | 4971.20 | 4972.09 | 4968.44 | 4971.41 | 23.06 | 114627.32 | 4971.04 2014-01-23 06:35:00 | 4967.68 | 4971.35 | 4967.31 | 4967.34 | 38.73 | 192449.47 | 4968.87 2014-01-23 06:36:00 | 4970.00 | 4970.00 | 4969.00 | 4969.00 | 5.26 | 26148.12 | 4969.24 2014-01-23 06:37:00 | 4966.00 | 4970.70 | 4966.00 | 4966.00 | 54.49 | 270755.29 | 4968.53 2014-01-23 06:38:00 | . | . | . | . | . | . | . 2014-01-23 06:39:00 | 4967.00 | 4967.00 | 4966.00 | 4966.00 | 4.00 | 19866.00 | 4966.50 2014-01-23 06:40:00 | 4968.89 | 4968.89 | 4965.31 | 4965.43 | 11.81 | 58665.42 | 4966.60 2014-01-23 06:41:00 | 4965.02 | 4968.00 | 4965.00 | 4968.00 | 0.89 | 4425.62 | 4967.03 2014-01-23 06:42:00 | 4968.00 | 4968.23 | 4965.20 | 4967.26 | 63.09 | 313364.47 | 4967.10 2014-01-23 06:43:00 | 4965.10 | 4968.55 | 4965.10 | 4968.55 | 17.57 | 87254.33 | 4966.66 2014-01-23 06:44:00 | 4966.01 | 4968.97 | 4966.01 | 4967.25 | 1.07 | 5299.71 | 4966.92 2014-01-23 06:45:00 | 4967.40 | 4967.97 | 4966.80 | 4967.97 | 1.59 | 7882.52 | 4966.93 2014-01-23 06:46:00 | 4967.97 | 4968.00 | 4963.69 | 4966.76 | 38.86 | 193004.14 | 4966.27 2014-01-23 06:47:00 | 4966.21 | 4968.00 | 4963.10 | 4966.23 | 31.78 | 157816.32 | 4966.68 2014-01-23 06:48:00 | 4966.23 | 4968.88 | 4960.10 | 4968.15 | 13.59 | 67467.96 | 4964.89 2014-01-23 06:49:00 | 4967.65 | 4968.71 | 4962.74 | 4963.10 | 40.89 | 203027.47 | 4965.82 2014-01-23 06:50:00 | 4963.20 | 4968.57 | 4960.14 | 4966.00 | 53.04 | 263395.42 | 4966.26 2014-01-23 06:51:00 | 4963.23 | 4966.10 | 4960.10 | 4961.00 | 32.54 | 161482.25 | 4962.88 2014-01-23 06:52:00 | 4966.00 | 4973.00 | 4960.00 | 4966.17 | 58.62 | 291065.60 | 4965.13 2014-01-23 06:53:00 | 4965.68 | 4967.35 | 4962.01 | 4963.62 | 70.72 | 351112.65 | 4964.90 2014-01-23 06:54:00 | 4962.57 | 4966.41 | 4960.81 | 4962.73 | 45.32 | 224955.07 | 4963.49 2014-01-23 06:55:00 | 4964.25 | 4969.95 | 4963.01 | 4964.53 | 48.49 | 240860.86 | 4967.33 2014-01-23 06:56:00 | 4966.89 | 4966.89 | 4965.83 | 4965.83 | 0.82 | 4052.26 | 4966.01 2014-01-23 06:57:00 | . | . | . | . | . | . | . 2014-01-23 06:58:00 | 4964.90 | 4965.00 | 4963.00 | 4964.27 | 5.26 | 26116.35 | 4964.14 2014-01-23 06:59:00 | 4964.03 | 4964.03 | 4963.00 | 4963.00 | 1.39 | 6894.15 | 4963.39 2014-01-23 07:00:00 | 4962.50 | 4962.50 | 4962.10 | 4962.10 | 7.20 | 35704.27 | 4962.37 2014-01-23 07:01:00 | 4962.50 | 4962.50 | 4962.50 | 4962.50 | 0.36 | 1771.61 | 4962.50 2014-01-23 07:02:00 | 4961.54 | 4963.71 | 4960.51 | 4963.12 | 36.83 | 182760.55 | 4962.14 2014-01-23 07:03:00 | 4961.45 | 4961.45 | 4961.00 | 4961.00 | 19.85 | 98494.68 | 4961.45 2014-01-23 07:04:00 | 4961.00 | 4964.00 | 4961.00 | 4961.65 | 12.26 | 60832.81 | 4961.89 2014-01-23 07:05:00 | 4962.87 | 4963.80 | 4960.07 | 4963.58 | 67.61 | 335453.45 | 4961.82 2014-01-23 07:06:00 | 4960.71 | 4961.00 | 4960.05 | 4960.05 | 0.84 | 4157.14 | 4960.78 2014-01-23 07:07:00 | 4960.40 | 4960.40 | 4960.40 | 4960.40 | 0.38 | 1884.95 | 4960.40 2014-01-23 07:08:00 | 4961.00 | 4961.00 | 4960.50 | 4961.00 | 3.20 | 15889.98 | 4960.97 2014-01-23 07:09:00 | 4961.00 | 4961.00 | 4959.27 | 4959.27 | 3.99 | 19800.27 | 4959.99 2014-01-23 07:10:00 | 4959.00 | 4959.00 | 4958.52 | 4958.52 | 3.66 | 18149.68 | 4958.93 2014-01-23 07:11:00 | 4957.54 | 4957.90 | 4956.00 | 4957.90 | 6.76 | 33503.96 | 4956.21 2014-01-23 07:12:00 | 4956.10 | 4956.10 | 4956.10 | 4956.10 | 0.10 | 510.48 | 4956.10 2014-01-23 07:13:00 | 4956.30 | 4956.30 | 4956.10 | 4956.10 | 4.62 | 22873.01 | 4956.23 2014-01-23 07:14:00 | 4956.11 | 4958.89 | 4956.10 | 4956.10 | 4.37 | 21635.81 | 4956.66 2014-01-23 07:15:00 | 4958.58 | 4958.58 | 4958.52 | 4958.58 | 1.00 | 4958.56 | 4958.56 2014-01-23 07:16:00 | 4958.58 | 4958.92 | 4956.40 | 4958.00 | 1.16 | 5766.71 | 4958.48 2014-01-23 07:17:00 | 4956.50 | 4956.63 | 4956.10 | 4956.10 | 3.73 | 18502.81 | 4956.55 2014-01-23 07:18:00 | 4958.80 | 4958.92 | 4956.00 | 4956.00 | 9.94 | 49281.09 | 4957.86 2014-01-23 07:19:00 | 4956.00 | 4956.00 | 4956.00 | 4956.00 | 0.71 | 3503.89 | 4956.00 2014-01-23 07:20:00 | . | . | . | . | . | . | . 2014-01-23 07:21:00 | 4957.00 | 4958.14 | 4955.17 | 4957.97 | 14.71 | 72935.01 | 4956.84 2014-01-23 07:22:00 | 4955.14 | 4957.97 | 4955.13 | 4957.97 | 1.63 | 8084.42 | 4956.73 2014-01-23 07:23:00 | 4955.13 | 4957.86 | 4955.13 | 4957.86 | 2.01 | 9937.16 | 4956.19 2014-01-23 07:24:00 | 4957.86 | 4957.86 | 4955.10 | 4957.60 | 9.88 | 48978.97 | 4955.38 2014-01-23 07:25:00 | 4957.83 | 4957.86 | 4955.21 | 4957.49 | 11.03 | 54697.03 | 4957.14 2014-01-23 07:26:00 | 4957.49 | 4957.49 | 4957.49 | 4957.49 | 0.46 | 2280.45 | 4957.49 2014-01-23 07:27:00 | . | . | . | . | . | . | . 2014-01-23 07:28:00 | . | . | . | . | . | . | . 2014-01-23 07:29:00 | 4955.30 | 4955.30 | 4955.30 | 4955.30 | 7.35 | 36421.46 | 4955.30 2014-01-23 07:30:00 | 4955.30 | 4955.30 | 4955.07 | 4955.07 | 3.71 | 18368.59 | 4955.11 2014-01-23 07:31:00 | 4955.20 | 4955.20 | 4955.20 | 4955.20 | 1.00 | 4955.20 | 4955.20 2014-01-23 07:32:00 | 4955.30 | 4956.50 | 4955.30 | 4956.50 | 2.34 | 11571.51 | 4955.68 2014-01-23 07:33:00 | 4956.52 | 4957.17 | 4956.52 | 4957.16 | 0.88 | 4372.14 | 4957.08 2014-01-23 07:34:00 | 4955.46 | 4955.46 | 4955.41 | 4955.41 | 1.00 | 4955.43 | 4955.43 2014-01-23 07:35:00 | 4955.33 | 4955.33 | 4955.20 | 4955.20 | 0.75 | 3706.57 | 4955.30 2014-01-23 07:36:00 | 4956.00 | 4956.54 | 4956.00 | 4956.54 | 1.55 | 7682.10 | 4956.19 2014-01-23 07:37:00 | 4956.54 | 4956.54 | 4956.00 | 4956.00 | 2.00 | 9912.95 | 4956.48 2014-01-23 07:38:00 | 4956.00 | 4956.86 | 4956.00 | 4956.86 | 2.70 | 13367.63 | 4956.48 2014-01-23 07:39:00 | 4957.00 | 4957.86 | 4956.80 | 4957.27 | 11.19 | 55474.14 | 4957.03 2014-01-23 07:40:00 | . | . | . | . | . | . | . 2014-01-23 07:41:00 | 4957.97 | 4957.97 | 4957.97 | 4957.97 | 0.94 | 4660.49 | 4957.97 2014-01-23 07:42:00 | 4958.00 | 4960.00 | 4958.00 | 4958.53 | 5.28 | 26185.07 | 4959.29 2014-01-23 07:43:00 | 4959.70 | 4959.70 | 4959.67 | 4959.70 | 3.87 | 19179.13 | 4959.69 2014-01-23 07:44:00 | . | . | . | . | . | . | . 2014-01-23 07:45:00 | . | . | . | . | . | . | . 2014-01-23 07:46:00 | 4959.00 | 4959.65 | 4959.00 | 4959.17 | 4.37 | 21677.31 | 4959.35 2014-01-23 07:47:00 | 4959.67 | 4959.70 | 4959.67 | 4959.70 | 2.54 | 12597.61 | 4959.69 2014-01-23 07:48:00 | 4959.70 | 4959.73 | 4959.70 | 4959.70 | 2.73 | 13535.05 | 4959.71 2014-01-23 07:49:00 | 4959.70 | 4959.70 | 4959.00 | 4959.00 | 3.88 | 19242.16 | 4959.32 2014-01-23 07:50:00 | 4959.37 | 4960.00 | 4959.37 | 4960.00 | 18.68 | 92647.63 | 4959.99 2014-01-23 07:51:00 | 4960.00 | 4960.00 | 4960.00 | 4960.00 | 3.59 | 17791.52 | 4960.00 2014-01-23 07:52:00 | 4960.62 | 4964.00 | 4960.15 | 4961.00 | 55.77 | 276744.66 | 4961.89 2014-01-23 07:53:00 | 4961.00 | 4961.00 | 4960.10 | 4960.10 | 8.64 | 42856.01 | 4960.19 2014-01-23 07:54:00 | 4960.10 | 4960.10 | 4958.00 | 4958.08 | 14.20 | 70434.27 | 4959.11 2014-01-23 07:55:00 | 4957.85 | 4957.85 | 4957.85 | 4957.85 | 0.07 | 347.05 | 4957.85 2014-01-23 07:56:00 | 4957.35 | 4959.00 | 4957.35 | 4958.80 | 3.08 | 15272.01 | 4958.45 2014-01-23 07:57:00 | 4957.06 | 4959.00 | 4956.65 | 4957.95 | 1.53 | 7590.41 | 4957.81 2014-01-23 07:58:00 | 4958.28 | 4959.00 | 4955.67 | 4959.00 | 9.01 | 44678.16 | 4957.08 2014-01-23 07:59:00 | 4959.00 | 4959.00 | 4955.88 | 4958.40 | 13.50 | 66923.88 | 4957.32 2014-01-23 08:00:00 | 4958.40 | 4959.00 | 4958.40 | 4958.40 | 7.85 | 38931.08 | 4958.74 2014-01-23 08:01:00 | 4956.50 | 4961.31 | 4956.30 | 4960.00 | 29.05 | 144066.00 | 4959.24 2014-01-23 08:02:00 | 4957.00 | 4959.86 | 4957.00 | 4959.86 | 1.02 | 5056.20 | 4957.06 2014-01-23 08:03:00 | 4959.00 | 4960.00 | 4957.10 | 4960.00 | 8.03 | 39833.81 | 4959.39 2014-01-23 08:04:00 | 4960.00 | 4960.08 | 4955.02 | 4960.00 | 12.02 | 59579.03 | 4958.72 2014-01-23 08:05:00 | 4960.47 | 4961.33 | 4957.48 | 4959.99 | 65.21 | 323366.26 | 4958.92 2014-01-23 08:06:00 | 4957.00 | 4957.48 | 4957.00 | 4957.48 | 8.30 | 41123.75 | 4957.06 2014-01-23 08:07:00 | . | . | . | . | . | . | . 2014-01-23 08:08:00 | 4957.00 | 4957.00 | 4956.10 | 4957.00 | 4.80 | 23792.88 | 4956.85 2014-01-23 08:09:00 | 4956.88 | 4957.00 | 4956.00 | 4956.00 | 3.53 | 17472.20 | 4956.65 2014-01-23 08:10:00 | 4956.00 | 4957.00 | 4956.00 | 4957.00 | 3.48 | 17245.06 | 4956.90 2014-01-23 08:11:00 | 4957.00 | 4959.00 | 4957.00 | 4958.26 | 3.17 | 15708.34 | 4958.44 2014-01-23 08:12:00 | 4957.03 | 4957.66 | 4957.03 | 4957.66 | 1.14 | 5641.61 | 4957.48 2014-01-23 08:13:00 | 4957.03 | 4957.03 | 4957.03 | 4957.03 | 0.83 | 4114.33 | 4957.03 2014-01-23 08:14:00 | 4957.03 | 4958.00 | 4956.00 | 4958.00 | 6.74 | 33400.36 | 4957.01 2014-01-23 08:15:00 | 4956.23 | 4957.97 | 4956.23 | 4957.97 | 3.97 | 19659.29 | 4956.96 2014-01-23 08:16:00 | 4957.97 | 4957.97 | 4957.97 | 4957.97 | 0.31 | 1527.05 | 4957.97 2014-01-23 08:17:00 | 4957.03 | 4957.03 | 4957.03 | 4957.03 | 1.97 | 9765.35 | 4957.03 2014-01-23 08:18:00 | 4957.03 | 4958.98 | 4957.03 | 4958.98 | 4.19 | 20773.88 | 4957.97 2014-01-23 08:19:00 | 4957.97 | 4957.97 | 4957.97 | 4957.97 | 0.04 | 198.32 | 4957.97 2014-01-23 08:20:00 | 4957.97 | 4957.97 | 4957.03 | 4957.03 | 3.91 | 19374.07 | 4957.54 2014-01-23 08:21:00 | 4957.03 | 4958.50 | 4956.22 | 4956.22 | 10.36 | 51325.05 | 4956.55 2014-01-23 08:22:00 | . | . | . | . | . | . | . 2014-01-23 08:23:00 | 4956.89 | 4958.97 | 4956.89 | 4958.53 | 0.57 | 2826.28 | 4958.38 2014-01-23 08:24:00 | 4956.75 | 4956.75 | 4956.75 | 4956.75 | 0.40 | 1987.66 | 4956.75 2014-01-23 08:25:00 | 4958.00 | 4958.03 | 4958.00 | 4958.00 | 1.67 | 8260.03 | 4958.00 2014-01-23 08:26:00 | 4958.50 | 4959.00 | 4958.50 | 4959.00 | 3.04 | 15049.87 | 4958.77 2014-01-23 08:27:00 | 4959.03 | 4961.33 | 4959.03 | 4961.33 | 11.61 | 57581.08 | 4960.04 2014-01-23 08:28:00 | 4961.43 | 4963.04 | 4956.40 | 4960.04 | 12.73 | 63131.41 | 4961.21 2014-01-23 08:29:00 | 4961.10 | 4961.10 | 4958.48 | 4960.00 | 1.67 | 8267.70 | 4959.63 2014-01-23 08:30:00 | 4957.11 | 4962.26 | 4957.11 | 4961.32 | 12.54 | 62199.02 | 4959.65 2014-01-23 08:31:00 | 4959.53 | 4962.00 | 4957.68 | 4959.52 | 19.58 | 97105.73 | 4959.18 2014-01-23 08:32:00 | 4959.12 | 4960.92 | 4959.12 | 4960.92 | 0.97 | 4825.65 | 4959.55 2014-01-23 08:33:00 | 4961.95 | 4962.23 | 4959.11 | 4959.88 | 93.57 | 464180.02 | 4960.62 2014-01-23 08:34:00 | 4960.00 | 4960.96 | 4958.10 | 4958.10 | 0.81 | 3996.84 | 4958.85 2014-01-23 08:35:00 | 4958.01 | 4958.97 | 4957.77 | 4958.97 | 1.55 | 7679.84 | 4957.93 2014-01-23 08:36:00 | 4958.97 | 4959.14 | 4957.53 | 4959.14 | 5.01 | 24844.89 | 4959.06 2014-01-23 08:37:00 | 4959.28 | 4961.13 | 4959.28 | 4961.13 | 5.43 | 26931.75 | 4959.81 2014-01-23 08:38:00 | 4961.91 | 4963.47 | 4957.82 | 4958.77 | 103.38 | 512789.77 | 4960.34 2014-01-23 08:39:00 | 4959.82 | 4962.99 | 4958.24 | 4960.03 | 51.72 | 256555.11 | 4960.27 2014-01-23 08:40:00 | 4959.10 | 4961.00 | 4959.00 | 4959.00 | 2.71 | 13422.10 | 4960.12 2014-01-23 08:41:00 | 4958.09 | 4961.00 | 4958.06 | 4959.04 | 8.65 | 42889.45 | 4958.89 2014-01-23 08:42:00 | 4959.04 | 4960.87 | 4958.00 | 4958.63 | 10.94 | 54258.88 | 4958.77 2014-01-23 08:43:00 | 4958.03 | 4958.03 | 4957.70 | 4957.70 | 6.75 | 33460.67 | 4957.87 2014-01-23 08:44:00 | 4957.24 | 4960.00 | 4957.13 | 4960.00 | 1.05 | 5220.54 | 4957.78 2014-01-23 08:45:00 | 4960.00 | 4960.00 | 4956.00 | 4956.00 | 7.34 | 36388.01 | 4957.50 2014-01-23 08:46:00 | 4956.00 | 4956.00 | 4955.04 | 4955.04 | 1.54 | 7621.86 | 4955.70 2014-01-23 08:47:00 | 4955.74 | 4956.03 | 4955.00 | 4956.03 | 5.00 | 24769.52 | 4955.89 2014-01-23 08:48:00 | 4956.00 | 4959.00 | 4956.00 | 4959.00 | 3.39 | 16800.96 | 4957.50 2014-01-23 08:49:00 | 4959.00 | 4960.10 | 4959.00 | 4960.03 | 17.23 | 85450.24 | 4959.96 2014-01-23 08:50:00 | 4960.00 | 4960.00 | 4957.00 | 4957.00 | 2.62 | 12995.16 | 4958.09 2014-01-23 08:51:00 | 4959.00 | 4959.00 | 4959.00 | 4959.00 | 0.28 | 1388.52 | 4959.00 2014-01-23 08:52:00 | 4959.00 | 4960.60 | 4959.00 | 4960.60 | 7.60 | 37675.60 | 4959.93 2014-01-23 08:53:00 | 4960.00 | 4960.43 | 4957.00 | 4959.94 | 12.66 | 62769.89 | 4959.30 2014-01-23 08:54:00 | 4959.23 | 4960.18 | 4957.40 | 4957.60 | 24.18 | 119890.55 | 4958.87 2014-01-23 08:55:00 | 4957.20 | 4957.20 | 4957.00 | 4957.00 | 2.00 | 9914.06 | 4957.03 2014-01-23 08:56:00 | . | . | . | . | . | . | . 2014-01-23 08:57:00 | 4959.00 | 4959.00 | 4959.00 | 4959.00 | 1.28 | 6347.52 | 4959.00 2014-01-23 08:58:00 | 4959.50 | 4959.79 | 4957.00 | 4957.00 | 4.95 | 24536.64 | 4958.90 2014-01-23 08:59:00 | 4957.00 | 4958.50 | 4957.00 | 4957.00 | 5.56 | 27564.34 | 4957.62 2014-01-23 09:00:00 | . | . | . | . | . | . | . 2014-01-23 09:01:00 | 4957.88 | 4958.90 | 4956.97 | 4957.03 | 11.15 | 55283.94 | 4957.31 2014-01-23 09:02:00 | 4957.03 | 4958.87 | 4957.03 | 4958.00 | 3.71 | 18374.00 | 4957.91 2014-01-23 09:03:00 | 4957.57 | 4958.00 | 4956.31 | 4957.00 | 7.30 | 36177.90 | 4957.24 2014-01-23 09:04:00 | 4957.03 | 4957.03 | 4957.03 | 4957.03 | 0.73 | 3618.63 | 4957.03 2014-01-23 09:05:00 | 4957.03 | 4957.97 | 4957.00 | 4957.97 | 4.49 | 22258.56 | 4957.36 2014-01-23 09:06:00 | 4957.97 | 4960.00 | 4957.97 | 4958.07 | 4.98 | 24692.06 | 4958.24 2014-01-23 09:07:00 | 4958.63 | 4958.63 | 4957.20 | 4957.92 | 9.01 | 44661.64 | 4958.55 2014-01-23 09:08:00 | 4958.49 | 4958.52 | 4958.49 | 4958.52 | 3.11 | 15411.04 | 4958.51 2014-01-23 09:09:00 | 4959.00 | 4960.17 | 4959.00 | 4960.11 | 5.76 | 28567.72 | 4959.67 2014-01-23 09:10:00 | 4959.90 | 4959.90 | 4959.90 | 4959.90 | 0.25 | 1254.85 | 4959.90 2014-01-23 09:11:00 | 4961.00 | 4961.40 | 4959.63 | 4959.63 | 3.94 | 19520.62 | 4960.77 2014-01-23 09:12:00 | 4959.63 | 4959.63 | 4959.60 | 4959.63 | 4.83 | 23940.04 | 4959.61 2014-01-23 09:13:00 | 4960.00 | 4961.00 | 4960.00 | 4961.00 | 4.28 | 21232.67 | 4960.90 2014-01-23 09:14:00 | 4960.90 | 4961.40 | 4958.07 | 4958.07 | 7.21 | 35760.91 | 4960.59 2014-01-23 09:15:00 | 4957.98 | 4958.07 | 4952.02 | 4955.50 | 8.28 | 41042.81 | 4955.66 2014-01-23 09:16:00 | 4952.02 | 4955.90 | 4951.00 | 4952.10 | 78.67 | 389654.68 | 4953.09 2014-01-23 09:17:00 | 4952.00 | 4952.10 | 4952.00 | 4952.00 | 1.98 | 9790.15 | 4952.02 2014-01-23 09:18:00 | 4952.10 | 4952.10 | 4952.00 | 4952.00 | 3.17 | 15683.30 | 4952.10 2014-01-23 09:19:00 | 4952.00 | 4952.10 | 4951.03 | 4951.03 | 6.74 | 33375.85 | 4951.91 2014-01-23 09:20:00 | 4951.03 | 4951.03 | 4950.00 | 4950.00 | 20.48 | 101395.51 | 4950.23 2014-01-23 09:21:00 | 4950.00 | 4951.00 | 4949.00 | 4950.00 | 13.94 | 68984.06 | 4950.06 2014-01-23 09:22:00 | 4950.00 | 4950.00 | 4943.03 | 4944.48 | 22.30 | 110303.55 | 4947.01 2014-01-23 09:23:00 | 4945.24 | 4945.38 | 4944.04 | 4945.00 | 22.61 | 111812.41 | 4945.04 2014-01-23 09:24:00 | 4945.03 | 4945.03 | 4945.03 | 4945.03 | 0.39 | 1938.45 | 4945.03 2014-01-23 09:25:00 | 4947.97 | 4948.00 | 4946.00 | 4947.00 | 2.13 | 10533.15 | 4947.46 2014-01-23 09:26:00 | 4948.49 | 4949.87 | 4946.00 | 4946.17 | 38.11 | 188538.67 | 4947.09 2014-01-23 09:27:00 | 4946.80 | 4948.80 | 4946.80 | 4948.80 | 5.00 | 24742.48 | 4948.50 2014-01-23 09:28:00 | 4946.00 | 4947.70 | 4946.00 | 4947.00 | 5.00 | 24719.00 | 4946.77 2014-01-23 09:29:00 | 4946.00 | 4946.00 | 4946.00 | 4946.00 | 2.00 | 9892.00 | 4946.00 2014-01-23 09:30:00 | 4947.88 | 4947.88 | 4946.01 | 4946.04 | 2.76 | 13652.89 | 4946.70 2014-01-23 09:31:00 | 4946.02 | 4947.00 | 4946.00 | 4947.00 | 3.84 | 19012.59 | 4946.04 2014-01-23 09:32:00 | 4947.00 | 4947.91 | 4945.00 | 4947.91 | 8.99 | 44492.21 | 4946.33 2014-01-23 09:33:00 | 4947.91 | 4947.91 | 4946.00 | 4946.00 | 2.73 | 13491.59 | 4947.41 2014-01-23 09:34:00 | 4946.72 | 4948.97 | 4945.00 | 4948.97 | 5.63 | 27872.82 | 4947.25 2014-01-23 09:35:00 | 4947.91 | 4948.99 | 4947.91 | 4947.91 | 3.35 | 16580.46 | 4947.91 2014-01-23 09:36:00 | 4947.00 | 4949.74 | 4947.00 | 4947.16 | 4.83 | 23887.10 | 4948.64 2014-01-23 09:37:00 | 4947.42 | 4950.97 | 4947.42 | 4950.97 | 2.94 | 14539.54 | 4948.79 2014-01-23 09:38:00 | 4952.50 | 4955.73 | 4952.50 | 4955.42 | 1.59 | 7888.93 | 4955.36 2014-01-23 09:39:00 | 4956.00 | 4956.00 | 4955.00 | 4956.00 | 5.18 | 25658.06 | 4955.21 2014-01-23 09:40:00 | 4955.00 | 4956.00 | 4954.37 | 4956.00 | 9.36 | 46380.39 | 4955.17 2014-01-23 09:41:00 | 4955.04 | 4955.59 | 4951.00 | 4951.01 | 40.24 | 199340.39 | 4953.54 2014-01-23 09:42:00 | 4953.41 | 4953.65 | 4950.98 | 4951.91 | 5.63 | 27862.88 | 4952.52 2014-01-23 09:43:00 | 4952.00 | 4952.00 | 4950.50 | 4950.67 | 2.16 | 10699.11 | 4951.00 2014-01-23 09:44:00 | 4950.67 | 4950.67 | 4950.67 | 4950.67 | 0.06 | 297.04 | 4950.67 2014-01-23 09:45:00 | 4951.00 | 4951.00 | 4951.00 | 4951.00 | 0.03 | 148.53 | 4951.00 2014-01-23 09:46:00 | 4950.01 | 4950.01 | 4950.01 | 4950.01 | 0.06 | 272.25 | 4950.01 2014-01-23 09:47:00 | 4950.01 | 4951.86 | 4950.01 | 4951.00 | 3.62 | 17901.83 | 4950.73 2014-01-23 09:48:00 | 4951.00 | 4951.86 | 4950.00 | 4951.86 | 7.42 | 36753.26 | 4950.60 2014-01-23 09:49:00 | 4951.86 | 4951.86 | 4948.10 | 4950.92 | 4.87 | 24119.36 | 4949.59 2014-01-23 09:50:00 | 4950.92 | 4951.86 | 4950.92 | 4950.92 | 3.55 | 17577.97 | 4951.54 2014-01-23 09:51:00 | 4950.00 | 4950.00 | 4950.00 | 4950.00 | 0.10 | 514.80 | 4950.00 2014-01-23 09:52:00 | 4950.71 | 4953.58 | 4949.36 | 4953.00 | 62.33 | 308630.51 | 4951.48 2014-01-23 09:53:00 | 4950.08 | 4951.00 | 4950.05 | 4951.00 | 3.21 | 15865.92 | 4950.36 2014-01-23 09:54:00 | 4950.01 | 4951.00 | 4950.01 | 4950.01 | 7.07 | 34998.23 | 4950.24 2014-01-23 09:55:00 | 4950.01 | 4950.02 | 4948.50 | 4948.50 | 6.07 | 30044.85 | 4949.73 2014-01-23 09:56:00 | 4949.00 | 4949.00 | 4943.54 | 4947.10 | 21.53 | 106518.43 | 4947.21 2014-01-23 09:57:00 | 4947.10 | 4947.35 | 4943.16 | 4944.17 | 11.46 | 56688.79 | 4945.37 2014-01-23 09:58:00 | 4944.00 | 4945.49 | 4943.00 | 4943.16 | 4.22 | 20848.76 | 4943.98 2014-01-23 09:59:00 | 4943.00 | 4945.00 | 4942.00 | 4945.00 | 5.20 | 25694.12 | 4944.03 2014-01-23 10:00:00 | 4944.00 | 4945.02 | 4943.00 | 4944.42 | 2.65 | 13086.57 | 4943.93 2014-01-23 10:01:00 | 4945.00 | 4945.00 | 4944.75 | 4944.75 | 2.27 | 11209.87 | 4944.81 2014-01-23 10:02:00 | 4943.03 | 4945.62 | 4943.03 | 4945.13 | 2.15 | 10648.85 | 4943.76 2014-01-23 10:03:00 | 4943.00 | 4945.60 | 4942.11 | 4943.00 | 9.35 | 46220.37 | 4942.83 2014-01-23 10:04:00 | 4943.00 | 4947.00 | 4942.11 | 4945.01 | 4.87 | 24090.91 | 4944.77 2014-01-23 10:05:00 | 4946.48 | 4949.60 | 4945.03 | 4949.25 | 28.28 | 139901.46 | 4947.19 2014-01-23 10:06:00 | 4949.60 | 4949.76 | 4945.10 | 4948.00 | 15.69 | 77628.23 | 4946.99 2014-01-23 10:07:00 | 4948.00 | 4949.09 | 4945.67 | 4948.55 | 37.31 | 184586.48 | 4947.64 2014-01-23 10:08:00 | 4945.61 | 4945.61 | 4945.60 | 4945.60 | 1.20 | 5924.83 | 4945.60 2014-01-23 10:09:00 | 4947.39 | 4947.39 | 4947.00 | 4947.00 | 0.78 | 3868.63 | 4947.10 2014-01-23 10:10:00 | 4948.00 | 4948.00 | 4945.01 | 4945.03 | 1.49 | 7354.34 | 4945.76 2014-01-23 10:11:00 | 4945.01 | 4945.03 | 4945.00 | 4945.00 | 1.10 | 5439.51 | 4945.01 2014-01-23 10:12:00 | 4945.00 | 4947.00 | 4943.94 | 4943.94 | 15.76 | 77918.82 | 4945.03 2014-01-23 10:13:00 | 4944.27 | 4946.99 | 4941.88 | 4946.99 | 16.96 | 83830.99 | 4943.45 2014-01-23 10:14:00 | 4942.13 | 4945.46 | 4942.13 | 4945.46 | 51.89 | 256512.51 | 4943.39 2014-01-23 10:15:00 | 4945.80 | 4946.77 | 4943.59 | 4944.16 | 33.47 | 165503.07 | 4945.56 2014-01-23 10:16:00 | 4946.70 | 4946.77 | 4946.70 | 4946.77 | 3.64 | 18006.24 | 4946.77 2014-01-23 10:17:00 | 4947.80 | 4947.99 | 4946.99 | 4947.62 | 4.82 | 23823.60 | 4947.79 2014-01-23 10:18:00 | 4947.00 | 4948.80 | 4947.00 | 4947.52 | 3.11 | 15401.27 | 4947.40 2014-01-23 10:19:00 | 4948.00 | 4948.80 | 4948.00 | 4948.00 | 6.12 | 30269.10 | 4948.36 2014-01-23 10:20:00 | 4948.80 | 4949.59 | 4946.14 | 4949.59 | 12.27 | 60699.54 | 4947.79 2014-01-23 10:21:00 | 4947.75 | 4949.97 | 4947.75 | 4949.97 | 2.44 | 12067.52 | 4949.76 2014-01-23 10:22:00 | 4949.99 | 4950.00 | 4949.97 | 4949.97 | 19.35 | 95777.43 | 4949.99 2014-01-23 10:23:00 | 4950.00 | 4950.00 | 4949.98 | 4950.00 | 15.02 | 74324.25 | 4950.00 2014-01-23 10:24:00 | 4950.21 | 4955.00 | 4947.15 | 4950.64 | 40.79 | 201978.71 | 4951.19 2014-01-23 10:25:00 | 4950.00 | 4951.93 | 4944.96 | 4944.96 | 27.28 | 135028.73 | 4949.55 2014-01-23 10:26:00 | 4947.12 | 4947.12 | 4943.51 | 4946.27 | 8.71 | 43056.30 | 4945.02 2014-01-23 10:27:00 | 4946.00 | 4946.00 | 4945.97 | 4945.97 | 1.58 | 7814.68 | 4946.00 2014-01-23 10:28:00 | 4945.97 | 4947.19 | 4943.67 | 4946.98 | 49.43 | 244437.40 | 4945.62 2014-01-23 10:29:00 | 4943.62 | 4948.35 | 4943.62 | 4948.35 | 43.41 | 214643.30 | 4944.33 2014-01-23 10:30:00 | 4947.14 | 4947.14 | 4943.03 | 4943.58 | 12.33 | 60956.17 | 4945.33 2014-01-23 10:31:00 | 4947.50 | 4947.87 | 4943.00 | 4945.26 | 27.71 | 137057.01 | 4945.41 2014-01-23 10:32:00 | 4947.39 | 4947.46 | 4943.72 | 4946.40 | 18.34 | 90688.87 | 4944.87 2014-01-23 10:33:00 | 4945.70 | 4946.02 | 4945.02 | 4945.80 | 2.20 | 10880.54 | 4945.70 2014-01-23 10:34:00 | 4945.79 | 4946.99 | 4943.05 | 4943.27 | 23.20 | 114732.60 | 4944.94 2014-01-23 10:35:00 | 4946.67 | 4946.97 | 4943.95 | 4946.97 | 4.99 | 24667.70 | 4945.41 2014-01-23 10:36:00 | 4946.99 | 4946.99 | 4946.44 | 4946.44 | 1.24 | 6143.68 | 4946.60 2014-01-23 10:37:00 | 4945.00 | 4945.00 | 4944.24 | 4944.87 | 3.46 | 17128.96 | 4944.85 2014-01-23 10:38:00 | 4946.99 | 4946.99 | 4946.90 | 4946.90 | 0.60 | 2968.19 | 4946.99 2014-01-23 10:39:00 | 4944.10 | 4946.90 | 4943.00 | 4943.88 | 52.37 | 258937.72 | 4944.58 2014-01-23 10:40:00 | 4946.42 | 4947.00 | 4946.00 | 4947.00 | 1.35 | 6677.84 | 4946.54 2014-01-23 10:41:00 | 4947.00 | 4947.00 | 4947.00 | 4947.00 | 0.03 | 148.41 | 4947.00 2014-01-23 10:42:00 | 4947.00 | 4947.00 | 4947.00 | 4947.00 | 0.17 | 840.99 | 4947.00 2014-01-23 10:43:00 | 4947.00 | 4950.00 | 4946.00 | 4946.00 | 17.20 | 85085.82 | 4947.43 2014-01-23 10:44:00 | 4949.60 | 4949.99 | 4945.29 | 4949.75 | 55.30 | 273603.88 | 4947.72 2014-01-23 10:45:00 | . | . | . | . | . | . | . 2014-01-23 10:46:00 | 4948.19 | 4948.20 | 4948.19 | 4948.20 | 0.86 | 4240.60 | 4948.20 2014-01-23 10:47:00 | 4948.40 | 4949.75 | 4948.40 | 4949.75 | 3.05 | 15095.39 | 4949.31 2014-01-23 10:48:00 | 4949.75 | 4949.93 | 4949.75 | 4949.93 | 4.32 | 21383.28 | 4949.83 2014-01-23 10:49:00 | 4950.00 | 4951.98 | 4949.90 | 4950.64 | 6.74 | 33367.17 | 4950.62 2014-01-23 10:50:00 | 4949.90 | 4950.13 | 4949.90 | 4950.13 | 3.62 | 17913.87 | 4949.95 2014-01-23 10:51:00 | 4951.00 | 4951.00 | 4949.91 | 4949.91 | 1.26 | 6251.81 | 4949.96 2014-01-23 10:52:00 | . | . | . | . | . | . | . 2014-01-23 10:53:00 | 4951.00 | 4951.00 | 4951.00 | 4951.00 | 0.01 | 49.51 | 4951.00 2014-01-23 10:54:00 | . | . | . | . | . | . | . 2014-01-23 10:55:00 | . | . | . | . | . | . | . 2014-01-23 10:56:00 | . | . | . | . | . | . | . 2014-01-23 10:57:00 | 4951.86 | 4951.86 | 4951.86 | 4951.86 | 0.10 | 495.19 | 4951.86 2014-01-23 10:58:00 | 4950.03 | 4950.03 | 4950.03 | 4950.03 | 0.04 | 198.00 | 4950.03 2014-01-23 10:59:00 | 4950.40 | 4950.40 | 4950.40 | 4950.40 | 0.10 | 495.04 | 4950.40 2014-01-23 11:00:00 | 4949.90 | 4949.91 | 4949.90 | 4949.90 | 1.21 | 5999.29 | 4949.91 2014-01-23 11:01:00 | . | . | . | . | . | . | . 2014-01-23 11:02:00 | 4950.00 | 4950.00 | 4950.00 | 4950.00 | 0.35 | 1707.75 | 4950.00 2014-01-23 11:03:00 | 4950.00 | 4950.00 | 4950.00 | 4950.00 | 0.90 | 4455.00 | 4950.00 2014-01-23 11:04:00 | 4950.97 | 4950.97 | 4950.97 | 4950.97 | 0.10 | 495.10 | 4950.97 2014-01-23 11:05:00 | 4950.97 | 4950.97 | 4950.97 | 4950.97 | 0.10 | 495.10 | 4950.97 2014-01-23 11:06:00 | 4950.97 | 4952.00 | 4950.97 | 4951.96 | 4.03 | 19954.61 | 4951.52 2014-01-23 11:07:00 | 4951.77 | 4952.00 | 4950.03 | 4950.03 | 11.78 | 58348.64 | 4951.93 2014-01-23 11:08:00 | 4951.93 | 4951.93 | 4951.93 | 4951.93 | 0.21 | 1015.15 | 4951.93 2014-01-23 11:09:00 | 4951.96 | 4952.00 | 4951.00 | 4952.00 | 5.02 | 24858.86 | 4951.96 2014-01-23 11:10:00 | 4952.00 | 4952.00 | 4952.00 | 4952.00 | 0.74 | 3644.67 | 4952.00 2014-01-23 11:11:00 | 4952.00 | 4952.00 | 4952.00 | 4952.00 | 11.72 | 58027.54 | 4952.00 2014-01-23 11:12:00 | 4952.96 | 4952.96 | 4952.96 | 4952.96 | 0.70 | 3467.07 | 4952.96 2014-01-23 11:13:00 | 4952.96 | 4952.97 | 4952.03 | 4952.97 | 5.94 | 29438.36 | 4952.62 2014-01-23 11:14:00 | 4952.97 | 4953.00 | 4952.96 | 4952.96 | 17.03 | 84334.63 | 4952.99 2014-01-23 11:15:00 | 4952.03 | 4952.03 | 4952.00 | 4952.00 | 1.53 | 7576.58 | 4952.01 2014-01-23 11:16:00 | 4952.97 | 4953.00 | 4952.97 | 4953.00 | 1.18 | 5854.43 | 4952.99 2014-01-23 11:17:00 | . | . | . | . | . | . | . 2014-01-23 11:18:00 | 4952.97 | 4952.97 | 4951.43 | 4951.51 | 1.07 | 5304.51 | 4952.86 2014-01-23 11:19:00 | 4951.52 | 4951.55 | 4951.50 | 4951.50 | 4.42 | 21890.72 | 4951.53 2014-01-23 11:20:00 | 4952.00 | 4952.97 | 4952.00 | 4952.22 | 3.28 | 16223.37 | 4952.19 2014-01-23 11:21:00 | 4952.00 | 4952.00 | 4952.00 | 4952.00 | 0.08 | 391.21 | 4952.00 2014-01-23 11:22:00 | 4952.93 | 4952.96 | 4950.75 | 4951.27 | 3.01 | 14881.31 | 4952.18 2014-01-23 11:23:00 | 4951.87 | 4951.87 | 4951.87 | 4951.87 | 0.05 | 247.59 | 4951.87 2014-01-23 11:24:00 | 4952.39 | 4952.39 | 4951.11 | 4952.01 | 2.09 | 10353.57 | 4951.49 2014-01-23 11:25:00 | 4952.01 | 4952.96 | 4952.01 | 4952.96 | 3.17 | 15685.16 | 4952.69 2014-01-23 11:26:00 | 4952.42 | 4952.42 | 4952.42 | 4952.42 | 0.24 | 1188.58 | 4952.42 2014-01-23 11:27:00 | 4952.42 | 4952.42 | 4952.42 | 4952.42 | 0.45 | 2228.59 | 4952.42 2014-01-23 11:28:00 | 4952.10 | 4953.00 | 4952.03 | 4953.00 | 10.58 | 52421.37 | 4952.89 2014-01-23 11:29:00 | 4953.00 | 4953.00 | 4952.63 | 4952.63 | 1.75 | 8652.89 | 4953.00 2014-01-23 11:30:00 | 4953.00 | 4953.00 | 4952.97 | 4952.97 | 6.00 | 29718.00 | 4953.00 2014-01-23 11:31:00 | . | . | . | . | . | . | . 2014-01-23 11:32:00 | 4952.66 | 4952.66 | 4952.63 | 4952.63 | 0.03 | 138.67 | 4952.64 2014-01-23 11:33:00 | 4952.63 | 4952.63 | 4952.63 | 4952.63 | 0.06 | 282.30 | 4952.63 2014-01-23 11:34:00 | 4952.97 | 4952.97 | 4952.63 | 4952.63 | 2.29 | 11336.67 | 4952.67 2014-01-23 11:35:00 | 4952.97 | 4952.97 | 4952.97 | 4952.97 | 1.67 | 8251.65 | 4952.97 2014-01-23 11:36:00 | 4952.97 | 4953.40 | 4952.97 | 4953.40 | 22.44 | 111147.32 | 4953.09 2014-01-23 11:37:00 | 4953.40 | 4953.40 | 4953.03 | 4953.03 | 6.76 | 33489.44 | 4953.33 2014-01-23 11:38:00 | 4953.37 | 4953.40 | 4953.37 | 4953.40 | 3.73 | 18451.39 | 4953.39 2014-01-23 11:39:00 | 4953.40 | 4953.40 | 4951.84 | 4951.84 | 3.03 | 15013.11 | 4953.19 2014-01-23 11:40:00 | 4951.77 | 4953.00 | 4951.77 | 4953.00 | 0.78 | 3867.75 | 4952.31 2014-01-23 11:41:00 | 4951.50 | 4953.00 | 4951.50 | 4953.00 | 0.34 | 1683.83 | 4952.43 2014-01-23 11:42:00 | 4953.00 | 4953.00 | 4953.00 | 4953.00 | 0.08 | 396.24 | 4953.00 2014-01-23 11:43:00 | 4952.88 | 4952.88 | 4952.88 | 4952.88 | 1.00 | 4952.88 | 4952.88 2014-01-23 11:44:00 | 4950.05 | 4950.52 | 4950.02 | 4950.52 | 2.29 | 11311.20 | 4950.20 2014-01-23 11:45:00 | 4950.02 | 4951.96 | 4950.02 | 4950.04 | 2.65 | 13112.70 | 4950.06 2014-01-23 11:46:00 | 4950.02 | 4950.02 | 4950.01 | 4950.01 | 4.81 | 23829.35 | 4950.01 2014-01-23 11:47:00 | 4950.01 | 4951.00 | 4950.01 | 4951.00 | 13.88 | 68723.87 | 4950.93 2014-01-23 11:48:00 | 4951.00 | 4951.00 | 4951.00 | 4951.00 | 6.34 | 31394.29 | 4951.00 2014-01-23 11:49:00 | 4951.00 | 4951.00 | 4951.00 | 4951.00 | 0.74 | 3683.54 | 4951.00 2014-01-23 11:50:00 | 4951.00 | 4951.71 | 4950.00 | 4950.00 | 0.34 | 1663.52 | 4950.97 2014-01-23 11:51:00 | . | . | . | . | . | . | . 2014-01-23 11:52:00 | 4951.70 | 4952.00 | 4951.70 | 4952.00 | 0.99 | 4882.67 | 4951.99 2014-01-23 11:53:00 | 4950.11 | 4952.00 | 4950.04 | 4950.05 | 5.74 | 28409.03 | 4951.03 2014-01-23 11:54:00 | 4951.00 | 4951.75 | 4950.02 | 4950.04 | 5.46 | 27042.35 | 4951.00 2014-01-23 11:55:00 | 4950.01 | 4950.05 | 4950.01 | 4950.05 | 3.00 | 14850.08 | 4950.03 2014-01-23 11:56:00 | 4950.01 | 4951.40 | 4950.01 | 4951.40 | 1.41 | 6980.08 | 4950.41 2014-01-23 11:57:00 | 4951.40 | 4951.90 | 4951.32 | 4951.32 | 1.81 | 8942.51 | 4951.55 2014-01-23 11:58:00 | 4951.93 | 4952.00 | 4951.93 | 4952.00 | 2.99 | 14826.15 | 4951.95 2014-01-23 11:59:00 | 4952.00 | 4952.00 | 4950.00 | 4951.00 | 50.78 | 251411.70 | 4951.00 2014-01-23 12:00:00 | 4951.00 | 4951.00 | 4949.81 | 4950.01 | 5.33 | 26404.61 | 4950.25 2014-01-23 12:01:00 | . | . | . | . | . | . | . 2014-01-23 12:02:00 | 4950.14 | 4950.14 | 4948.35 | 4948.35 | 3.45 | 17087.66 | 4950.08 2014-01-23 12:03:00 | 4948.35 | 4948.35 | 4945.35 | 4945.36 | 5.91 | 29227.16 | 4946.21 2014-01-23 12:04:00 | 4945.94 | 4947.86 | 4944.66 | 4947.86 | 28.92 | 143038.41 | 4946.17 2014-01-23 12:05:00 | 4945.00 | 4948.10 | 4943.52 | 4945.32 | 61.90 | 306154.39 | 4946.27 2014-01-23 12:06:00 | 4944.00 | 4947.42 | 4943.00 | 4943.00 | 44.85 | 221807.76 | 4945.66 2014-01-23 12:07:00 | 4941.10 | 4942.91 | 4941.10 | 4942.91 | 1.40 | 6919.71 | 4942.65 2014-01-23 12:08:00 | 4942.91 | 4945.65 | 4941.17 | 4943.07 | 16.90 | 83578.83 | 4944.62 2014-01-23 12:09:00 | 4943.06 | 4943.06 | 4943.06 | 4943.06 | 0.50 | 2471.53 | 4943.06 2014-01-23 12:10:00 | 4941.10 | 4941.10 | 4941.10 | 4941.10 | 0.30 | 1482.33 | 4941.10 2014-01-23 12:11:00 | 4940.08 | 4940.08 | 4940.05 | 4940.05 | 9.63 | 47572.74 | 4940.06 2014-01-23 12:12:00 | 4940.05 | 4940.05 | 4940.00 | 4940.01 | 14.34 | 70849.89 | 4940.03 2014-01-23 12:13:00 | 4940.01 | 4940.01 | 4935.00 | 4935.50 | 22.36 | 110419.19 | 4939.13 2014-01-23 12:14:00 | 4938.71 | 4940.02 | 4936.20 | 4938.83 | 14.79 | 73039.66 | 4938.45 2014-01-23 12:15:00 | 4936.00 | 4941.00 | 4936.00 | 4936.61 | 2.97 | 14677.30 | 4938.53 2014-01-23 12:16:00 | 4938.00 | 4940.93 | 4938.00 | 4938.04 | 12.63 | 62393.95 | 4938.57 2014-01-23 12:17:00 | 4938.04 | 4939.00 | 4938.04 | 4938.99 | 7.35 | 36300.44 | 4938.84 2014-01-23 12:18:00 | 4938.99 | 4947.08 | 4938.04 | 4941.11 | 43.81 | 216535.28 | 4942.37 2014-01-23 12:19:00 | 4941.70 | 4944.15 | 4940.03 | 4940.03 | 23.69 | 117070.12 | 4942.59 2014-01-23 12:20:00 | 4940.00 | 4951.46 | 4938.10 | 4938.69 | 33.34 | 164738.01 | 4941.15 2014-01-23 12:21:00 | 4938.20 | 4939.57 | 4938.00 | 4938.08 | 8.80 | 43475.26 | 4938.13 2014-01-23 12:22:00 | 4938.08 | 4938.08 | 4935.00 | 4936.03 | 19.32 | 95372.79 | 4937.76 2014-01-23 12:23:00 | 4935.01 | 4936.00 | 4934.40 | 4934.40 | 21.37 | 105480.39 | 4934.99 2014-01-23 12:24:00 | 4934.08 | 4934.44 | 4932.00 | 4933.55 | 27.77 | 137013.90 | 4933.17 2014-01-23 12:25:00 | 4933.50 | 4939.00 | 4932.03 | 4939.00 | 5.75 | 28410.04 | 4937.44 2014-01-23 12:26:00 | 4939.03 | 4939.03 | 4933.03 | 4934.44 | 11.97 | 59110.50 | 4936.98 2014-01-23 12:27:00 | 4939.10 | 4942.77 | 4933.34 | 4934.24 | 65.05 | 321161.48 | 4937.45 2014-01-23 12:28:00 | 4935.00 | 4940.20 | 4934.00 | 4936.27 | 9.82 | 48503.38 | 4936.73 2014-01-23 12:29:00 | 4939.54 | 4943.93 | 4932.00 | 4937.09 | 82.51 | 407405.47 | 4937.95 2014-01-23 12:30:00 | 4937.09 | 4948.52 | 4934.23 | 4940.00 | 38.75 | 191354.65 | 4937.80 2014-01-23 12:31:00 | 4939.10 | 4941.07 | 4933.98 | 4936.68 | 79.48 | 392394.74 | 4936.96 2014-01-23 12:32:00 | 4936.71 | 4939.97 | 4933.19 | 4939.00 | 54.35 | 268303.93 | 4936.41 2014-01-23 12:33:00 | 4939.00 | 4939.99 | 4933.00 | 4937.60 | 88.43 | 436630.87 | 4937.87 2014-01-23 12:34:00 | 4934.92 | 4937.53 | 4934.14 | 4937.53 | 13.19 | 65123.67 | 4936.23 2014-01-23 12:35:00 | 4939.00 | 4943.46 | 4938.36 | 4943.46 | 10.94 | 54057.11 | 4939.43 2014-01-23 12:36:00 | 4942.47 | 4949.49 | 4937.99 | 4941.26 | 42.86 | 211868.66 | 4943.04 2014-01-23 12:37:00 | 4937.12 | 4940.89 | 4937.12 | 4938.10 | 28.03 | 138466.28 | 4939.40 2014-01-23 12:38:00 | 4938.43 | 4941.74 | 4937.04 | 4940.87 | 86.44 | 426958.51 | 4939.36 2014-01-23 12:39:00 | 4941.74 | 4945.20 | 4938.00 | 4941.00 | 5.74 | 28386.47 | 4941.93 2014-01-23 12:40:00 | 4940.21 | 4941.13 | 4938.21 | 4939.56 | 11.04 | 54555.11 | 4940.69 2014-01-23 12:41:00 | 4939.46 | 4940.36 | 4939.43 | 4940.36 | 1.55 | 7675.94 | 4939.47 2014-01-23 12:42:00 | 4940.18 | 4941.48 | 4938.47 | 4940.12 | 40.05 | 197864.43 | 4939.94 2014-01-23 12:43:00 | 4940.02 | 4941.29 | 4938.30 | 4940.99 | 45.82 | 226326.12 | 4939.68 2014-01-23 12:44:00 | 4940.99 | 4940.99 | 4937.59 | 4938.76 | 2.56 | 12634.55 | 4939.23 2014-01-23 12:45:00 | 4938.24 | 4939.96 | 4937.04 | 4939.00 | 1.04 | 5121.82 | 4939.07 2014-01-23 12:46:00 | 4939.00 | 4939.00 | 4939.00 | 4939.00 | 0.03 | 123.48 | 4939.00 2014-01-23 12:47:00 | . | . | . | . | . | . | . 2014-01-23 12:48:00 | 4939.91 | 4939.95 | 4939.91 | 4939.91 | 4.29 | 21192.29 | 4939.93 2014-01-23 12:49:00 | 4939.99 | 4940.69 | 4939.93 | 4939.99 | 14.67 | 72484.99 | 4940.03 2014-01-23 12:50:00 | 4938.00 | 4942.00 | 4938.00 | 4938.01 | 33.02 | 163058.69 | 4938.93 2014-01-23 12:51:00 | 4938.01 | 4938.54 | 4937.00 | 4937.52 | 4.48 | 22098.97 | 4937.21 2014-01-23 12:52:00 | 4936.18 | 4938.00 | 4936.00 | 4936.00 | 1.05 | 5173.20 | 4936.26 2014-01-23 12:53:00 | 4937.98 | 4937.99 | 4930.00 | 4937.00 | 40.77 | 201086.29 | 4931.97 2014-01-23 12:54:00 | 4935.93 | 4937.00 | 4935.72 | 4936.97 | 4.69 | 23146.88 | 4936.42 2014-01-23 12:55:00 | 4936.63 | 4936.97 | 4930.19 | 4930.40 | 6.64 | 32758.61 | 4934.27 2014-01-23 12:56:00 | 4931.97 | 4931.97 | 4929.00 | 4930.19 | 15.07 | 74290.67 | 4930.03 2014-01-23 12:57:00 | 4932.94 | 4934.18 | 4927.00 | 4927.97 | 33.82 | 166763.91 | 4931.22 2014-01-23 12:58:00 | 4927.00 | 4927.00 | 4924.00 | 4926.43 | 21.08 | 103816.90 | 4925.37 2014-01-23 12:59:00 | 4926.43 | 4926.43 | 4919.00 | 4919.00 | 46.27 | 227744.17 | 4921.75 2014-01-23 13:00:00 | 4919.93 | 4920.00 | 4912.48 | 4915.35 | 64.00 | 314613.95 | 4916.07 2014-01-23 13:01:00 | 4915.52 | 4917.96 | 4912.21 | 4917.00 | 11.67 | 57364.75 | 4914.31 2014-01-23 13:02:00 | 4918.00 | 4918.00 | 4914.33 | 4917.80 | 33.74 | 165880.86 | 4916.59 2014-01-23 13:03:00 | 4917.00 | 4918.00 | 4916.83 | 4918.00 | 7.76 | 38159.55 | 4917.47 2014-01-23 13:04:00 | 4918.00 | 4918.03 | 4916.97 | 4917.00 | 12.95 | 63684.13 | 4917.69 2014-01-23 13:05:00 | 4917.00 | 4917.00 | 4913.65 | 4913.66 | 16.40 | 80614.18 | 4916.40 2014-01-23 13:06:00 | 4913.66 | 4914.99 | 4908.01 | 4908.87 | 50.65 | 248733.27 | 4910.92 2014-01-23 13:07:00 | 4910.57 | 4912.97 | 4902.85 | 4905.18 | 21.80 | 107022.66 | 4908.40 2014-01-23 13:08:00 | 4905.18 | 4906.00 | 4902.10 | 4903.28 | 33.67 | 165123.43 | 4903.88 2014-01-23 13:09:00 | 4907.00 | 4910.00 | 4901.00 | 4907.99 | 97.80 | 479489.08 | 4902.65 2014-01-23 13:10:00 | 4908.00 | 4908.00 | 4900.10 | 4900.10 | 49.34 | 241849.18 | 4901.69 2014-01-23 13:11:00 | 4900.10 | 4905.00 | 4900.00 | 4900.20 | 70.85 | 347255.82 | 4901.42 2014-01-23 13:12:00 | 4904.00 | 4904.99 | 4900.00 | 4900.53 | 62.34 | 305505.14 | 4900.39 2014-01-23 13:13:00 | 4900.00 | 4906.00 | 4885.00 | 4901.53 | 74.70 | 366052.48 | 4900.04 2014-01-23 13:14:00 | 4903.79 | 4909.96 | 4900.01 | 4907.99 | 68.00 | 333543.22 | 4905.12 2014-01-23 13:15:00 | 4905.28 | 4913.00 | 4905.28 | 4913.00 | 40.42 | 198369.33 | 4908.19 2014-01-23 13:16:00 | 4913.28 | 4914.17 | 4903.80 | 4905.00 | 11.66 | 57242.16 | 4910.54 2014-01-23 13:17:00 | 4910.32 | 4911.07 | 4908.44 | 4911.07 | 14.11 | 69256.31 | 4909.71 2014-01-23 13:18:00 | 4911.07 | 4912.96 | 4907.99 | 4911.00 | 23.63 | 116017.75 | 4909.97 2014-01-23 13:19:00 | 4910.00 | 4911.00 | 4906.03 | 4908.44 | 26.40 | 129576.19 | 4908.93 2014-01-23 13:20:00 | 4908.44 | 4908.44 | 4901.06 | 4902.03 | 46.33 | 227235.28 | 4905.24 2014-01-23 13:21:00 | 4904.00 | 4908.00 | 4903.75 | 4907.37 | 12.26 | 60121.37 | 4905.06 2014-01-23 13:22:00 | 4906.02 | 4908.38 | 4902.83 | 4905.00 | 90.67 | 444798.15 | 4905.52 2014-01-23 13:23:00 | 4908.38 | 4911.00 | 4903.20 | 4911.00 | 28.43 | 139477.04 | 4905.29 2014-01-23 13:24:00 | 4911.00 | 4918.00 | 4908.47 | 4915.70 | 36.79 | 180728.33 | 4912.97 2014-01-23 13:25:00 | 4915.00 | 4918.00 | 4904.30 | 4913.73 | 55.62 | 272985.29 | 4908.22 2014-01-23 13:26:00 | 4908.53 | 4913.73 | 4906.34 | 4910.03 | 57.78 | 283703.57 | 4910.07 2014-01-23 13:27:00 | 4910.03 | 4913.66 | 4908.47 | 4912.94 | 23.33 | 114577.19 | 4910.94 2014-01-23 13:28:00 | 4912.97 | 4920.00 | 4909.16 | 4914.61 | 71.68 | 352245.92 | 4914.21 2014-01-23 13:29:00 | 4916.19 | 4920.00 | 4915.13 | 4917.68 | 10.83 | 53265.05 | 4917.38 2014-01-23 13:30:00 | 4917.68 | 4919.31 | 4912.10 | 4912.10 | 40.46 | 198878.84 | 4915.56 2014-01-23 13:31:00 | 4916.23 | 4919.99 | 4912.00 | 4912.00 | 22.49 | 110541.31 | 4914.69 2014-01-23 13:32:00 | 4916.49 | 4918.97 | 4913.00 | 4914.83 | 74.83 | 367788.51 | 4915.05 2014-01-23 13:33:00 | 4911.33 | 4915.08 | 4911.33 | 4913.63 | 17.78 | 87333.44 | 4912.17 2014-01-23 13:34:00 | 4913.06 | 4918.99 | 4913.00 | 4918.98 | 10.27 | 50479.86 | 4914.79 2014-01-23 13:35:00 | 4918.98 | 4918.99 | 4914.60 | 4917.67 | 25.58 | 125771.43 | 4916.40 2014-01-23 13:36:00 | 4918.99 | 4918.99 | 4913.69 | 4917.96 | 35.64 | 175192.94 | 4916.04 2014-01-23 13:37:00 | 4917.00 | 4917.93 | 4914.22 | 4916.30 | 39.47 | 194100.20 | 4917.17 2014-01-23 13:38:00 | 4917.93 | 4917.96 | 4913.00 | 4913.00 | 26.39 | 129715.45 | 4915.70 2014-01-23 13:39:00 | 4914.88 | 4914.94 | 4913.00 | 4913.50 | 4.03 | 19807.23 | 4913.73 2014-01-23 13:40:00 | 4913.50 | 4913.50 | 4912.97 | 4913.03 | 10.55 | 51832.52 | 4913.03 2014-01-23 13:41:00 | 4912.77 | 4914.00 | 4911.63 | 4912.00 | 7.95 | 39045.87 | 4912.67 2014-01-23 13:42:00 | 4912.01 | 4914.00 | 4911.63 | 4914.00 | 3.96 | 19432.69 | 4913.45 2014-01-23 13:43:00 | 4913.93 | 4914.00 | 4912.00 | 4914.00 | 2.33 | 11454.39 | 4913.94 2014-01-23 13:44:00 | 4915.00 | 4916.90 | 4914.00 | 4914.00 | 0.89 | 4374.89 | 4915.61 2014-01-23 13:45:00 | 4916.00 | 4916.00 | 4916.00 | 4916.00 | 4.00 | 19664.00 | 4916.00 2014-01-23 13:46:00 | 4916.00 | 4917.00 | 4916.00 | 4916.00 | 18.36 | 90277.69 | 4916.01 2014-01-23 13:47:00 | 4915.90 | 4917.97 | 4914.20 | 4914.47 | 23.37 | 114923.32 | 4916.72 2014-01-23 13:48:00 | 4917.96 | 4917.97 | 4914.40 | 4917.84 | 4.12 | 20245.41 | 4917.51 2014-01-23 13:49:00 | 4917.97 | 4917.97 | 4915.03 | 4917.00 | 4.43 | 21783.98 | 4916.27 2014-01-23 13:50:00 | 4915.80 | 4915.80 | 4912.49 | 4915.00 | 8.44 | 41477.12 | 4914.93 2014-01-23 13:51:00 | 4915.00 | 4915.67 | 4910.00 | 4912.00 | 24.16 | 118687.30 | 4911.94 2014-01-23 13:52:00 | 4912.00 | 4917.94 | 4912.00 | 4915.15 | 22.35 | 109871.83 | 4915.09 2014-01-23 13:53:00 | 4912.21 | 4917.94 | 4912.21 | 4914.71 | 57.40 | 282141.14 | 4915.44 2014-01-23 13:54:00 | 4917.11 | 4917.11 | 4917.11 | 4917.11 | 0.83 | 4086.12 | 4917.11 2014-01-23 13:55:00 | 4917.00 | 4919.99 | 4917.00 | 4919.99 | 13.21 | 64944.08 | 4917.40 2014-01-23 13:56:00 | 4917.14 | 4926.23 | 4917.14 | 4926.23 | 43.77 | 215444.00 | 4922.52 2014-01-23 13:57:00 | 4929.00 | 4929.96 | 4924.95 | 4926.00 | 26.32 | 129699.71 | 4927.99 2014-01-23 13:58:00 | 4927.10 | 4927.10 | 4925.04 | 4926.40 | 4.78 | 23560.47 | 4925.88 2014-01-23 13:59:00 | 4928.79 | 4928.82 | 4927.00 | 4928.82 | 2.18 | 10734.04 | 4928.39 2014-01-23 14:00:00 | 4929.00 | 4929.92 | 4928.90 | 4928.90 | 16.58 | 81743.81 | 4929.08 2014-01-23 14:01:00 | 4928.91 | 4928.91 | 4925.00 | 4927.97 | 3.68 | 18121.24 | 4926.93 2014-01-23 14:02:00 | 4927.00 | 4927.97 | 4927.00 | 4927.97 | 1.22 | 6012.10 | 4927.95 2014-01-23 14:03:00 | 4927.50 | 4927.50 | 4925.20 | 4925.20 | 0.13 | 645.29 | 4925.91 2014-01-23 14:04:00 | 4923.06 | 4925.30 | 4923.03 | 4925.30 | 9.13 | 44924.00 | 4923.18 2014-01-23 14:05:00 | 4925.50 | 4926.00 | 4921.09 | 4923.03 | 22.63 | 111428.53 | 4923.49 2014-01-23 14:06:00 | 4923.03 | 4923.03 | 4920.20 | 4920.20 | 13.11 | 64539.79 | 4921.82 2014-01-23 14:07:00 | 4922.51 | 4922.51 | 4916.03 | 4918.13 | 4.96 | 24405.11 | 4918.40 2014-01-23 14:08:00 | 4916.10 | 4917.00 | 4915.01 | 4915.01 | 27.35 | 134456.31 | 4916.14 2014-01-23 14:09:00 | 4915.01 | 4919.95 | 4915.01 | 4918.07 | 32.48 | 159685.92 | 4916.59 2014-01-23 14:10:00 | 4919.95 | 4929.32 | 4918.00 | 4923.14 | 57.90 | 285062.04 | 4923.01 2014-01-23 14:11:00 | 4924.10 | 4929.00 | 4923.32 | 4928.12 | 12.25 | 60346.41 | 4926.24 2014-01-23 14:12:00 | 4929.00 | 4929.00 | 4923.49 | 4927.00 | 4.56 | 22458.45 | 4926.18 2014-01-23 14:13:00 | 4927.00 | 4928.98 | 4924.90 | 4924.90 | 68.70 | 338483.99 | 4927.06 2014-01-23 14:14:00 | 4924.90 | 4928.98 | 4920.19 | 4928.98 | 70.17 | 345485.25 | 4923.41 2014-01-23 14:15:00 | 4928.90 | 4930.00 | 4928.90 | 4930.00 | 10.01 | 49333.81 | 4929.44 2014-01-23 14:16:00 | 4930.60 | 4939.96 | 4930.53 | 4939.96 | 15.36 | 75755.45 | 4933.60 2014-01-23 14:17:00 | 4936.69 | 4936.79 | 4928.00 | 4930.53 | 16.25 | 80163.46 | 4931.92 2014-01-23 14:18:00 | 4928.00 | 4939.98 | 4928.00 | 4939.95 | 21.69 | 107137.05 | 4939.01 2014-01-23 14:19:00 | 4939.95 | 4940.00 | 4935.11 | 4939.97 | 29.75 | 146937.55 | 4939.58 2014-01-23 14:20:00 | 4939.97 | 4940.00 | 4938.37 | 4939.00 | 33.96 | 167753.39 | 4939.73 2014-01-23 14:21:00 | 4939.00 | 4939.00 | 4933.00 | 4933.00 | 12.10 | 59767.55 | 4937.83 2014-01-23 14:22:00 | 4928.49 | 4932.97 | 4928.49 | 4932.96 | 14.62 | 72090.31 | 4930.26 2014-01-23 14:23:00 | 4931.61 | 4932.97 | 4929.78 | 4931.99 | 24.84 | 122475.86 | 4931.58 2014-01-23 14:24:00 | 4930.50 | 4932.97 | 4930.50 | 4932.97 | 2.13 | 10504.76 | 4931.81 2014-01-23 14:25:00 | 4930.78 | 4934.87 | 4930.75 | 4932.83 | 20.53 | 101263.16 | 4932.45 2014-01-23 14:26:00 | 4935.00 | 4936.91 | 4932.61 | 4932.61 | 28.10 | 138653.90 | 4934.48 2014-01-23 14:27:00 | 4935.91 | 4937.85 | 4932.67 | 4937.00 | 39.40 | 194448.26 | 4935.61 2014-01-23 14:28:00 | 4937.00 | 4938.00 | 4935.15 | 4936.00 | 15.46 | 76282.65 | 4935.79 2014-01-23 14:29:00 | 4936.01 | 4937.00 | 4936.00 | 4936.00 | 9.88 | 48782.61 | 4936.01 2014-01-23 14:30:00 | 4934.10 | 4934.71 | 4930.22 | 4934.02 | 46.37 | 228747.75 | 4932.78 2014-01-23 14:31:00 | 4930.96 | 4933.37 | 4925.17 | 4929.99 | 23.52 | 115928.27 | 4929.13 2014-01-23 14:32:00 | 4929.99 | 4930.85 | 4927.67 | 4928.42 | 4.54 | 22364.14 | 4929.28 2014-01-23 14:33:00 | 4929.15 | 4932.97 | 4927.00 | 4928.86 | 76.12 | 375325.03 | 4930.70 2014-01-23 14:34:00 | 4928.50 | 4928.50 | 4927.00 | 4927.00 | 10.45 | 51508.91 | 4928.14 2014-01-23 14:35:00 | 4927.00 | 4928.59 | 4924.44 | 4924.44 | 49.35 | 243074.87 | 4926.03 2014-01-23 14:36:00 | 4927.00 | 4927.82 | 4921.14 | 4923.52 | 56.01 | 275786.58 | 4924.14 2014-01-23 14:37:00 | 4924.89 | 4926.27 | 4922.05 | 4923.97 | 88.76 | 437084.15 | 4924.61 2014-01-23 14:38:00 | 4923.55 | 4924.07 | 4920.22 | 4920.22 | 13.46 | 66248.82 | 4922.63 2014-01-23 14:39:00 | 4920.00 | 4924.91 | 4920.00 | 4921.49 | 24.80 | 122067.49 | 4921.88 2014-01-23 14:40:00 | 4920.70 | 4920.70 | 4920.50 | 4920.53 | 10.07 | 49535.22 | 4920.55 2014-01-23 14:41:00 | 4920.53 | 4921.75 | 4918.00 | 4918.00 | 16.82 | 82763.39 | 4920.24 2014-01-23 14:42:00 | 4918.03 | 4921.97 | 4915.70 | 4919.18 | 93.08 | 457799.28 | 4918.50 2014-01-23 14:43:00 | 4921.73 | 4924.53 | 4918.11 | 4924.53 | 8.70 | 42815.13 | 4920.71 2014-01-23 14:44:00 | 4920.51 | 4924.53 | 4920.51 | 4924.35 | 82.61 | 406610.97 | 4922.11 2014-01-23 14:45:00 | 4923.50 | 4925.00 | 4923.33 | 4925.00 | 9.99 | 49214.97 | 4924.45 2014-01-23 14:46:00 | 4924.49 | 4925.89 | 4923.81 | 4925.89 | 5.19 | 25559.03 | 4924.67 2014-01-23 14:47:00 | 4923.81 | 4924.00 | 4923.81 | 4924.00 | 0.91 | 4480.68 | 4923.82 2014-01-23 14:48:00 | 4923.81 | 4925.00 | 4923.81 | 4925.00 | 0.21 | 1048.82 | 4924.02 2014-01-23 14:49:00 | 4925.89 | 4926.44 | 4925.89 | 4926.44 | 5.72 | 28154.23 | 4926.37 2014-01-23 14:50:00 | 4925.59 | 4927.05 | 4922.87 | 4927.05 | 34.28 | 168838.59 | 4925.57 2014-01-23 14:51:00 | 4928.34 | 4929.78 | 4926.53 | 4927.00 | 19.47 | 95935.31 | 4927.34 2014-01-23 14:52:00 | 4926.65 | 4927.39 | 4923.37 | 4927.32 | 27.55 | 135679.17 | 4925.37 2014-01-23 14:53:00 | 4924.58 | 4927.00 | 4923.15 | 4926.97 | 49.68 | 244706.85 | 4925.56 2014-01-23 14:54:00 | 4927.00 | 4927.24 | 4926.35 | 4926.35 | 3.85 | 18968.42 | 4926.86 2014-01-23 14:55:00 | 4924.04 | 4926.97 | 4924.03 | 4926.00 | 2.93 | 14421.13 | 4925.25 2014-01-23 14:56:00 | 4924.03 | 4924.10 | 4923.10 | 4924.03 | 2.53 | 12447.31 | 4923.78 2014-01-23 14:57:00 | 4925.60 | 4925.67 | 4925.60 | 4925.65 | 8.23 | 40528.38 | 4925.67 2014-01-23 14:58:00 | 4924.00 | 4924.99 | 4924.00 | 4924.00 | 1.58 | 7770.20 | 4924.08 2014-01-23 14:59:00 | 4924.00 | 4924.20 | 4924.00 | 4924.20 | 2.17 | 10709.72 | 4924.01 2014-01-23 15:00:00 | 4924.90 | 4924.97 | 4924.40 | 4924.40 | 4.80 | 23644.06 | 4924.82 2014-01-23 15:01:00 | 4924.24 | 4924.80 | 4924.24 | 4924.80 | 3.04 | 14970.27 | 4924.43 2014-01-23 15:02:00 | 4924.80 | 4924.80 | 4922.87 | 4924.80 | 3.13 | 15420.87 | 4923.65 2014-01-23 15:03:00 | 4924.80 | 4924.80 | 4924.80 | 4924.80 | 1.59 | 7840.28 | 4924.80 2014-01-23 15:04:00 | 4922.03 | 4922.03 | 4922.03 | 4922.03 | 1.62 | 7983.53 | 4922.03 2014-01-23 15:05:00 | 4922.03 | 4922.03 | 4922.03 | 4922.03 | 1.66 | 8170.57 | 4922.03 2014-01-23 15:06:00 | 4922.03 | 4922.03 | 4920.97 | 4920.97 | 3.09 | 15217.71 | 4921.64 2014-01-23 15:07:00 | 4920.97 | 4921.00 | 4920.07 | 4920.07 | 5.16 | 25407.05 | 4920.99 2014-01-23 15:08:00 | 4920.93 | 4920.96 | 4920.04 | 4920.06 | 8.98 | 44192.35 | 4920.10 2014-01-23 15:09:00 | 4920.06 | 4920.07 | 4920.03 | 4920.06 | 14.57 | 71690.14 | 4920.06 2014-01-23 15:10:00 | 4920.06 | 4920.07 | 4920.03 | 4920.03 | 5.63 | 27709.74 | 4920.05 2014-01-23 15:11:00 | 4920.03 | 4920.07 | 4920.03 | 4920.07 | 0.60 | 2932.35 | 4920.05 2014-01-23 15:12:00 | 4920.00 | 4920.00 | 4917.00 | 4918.00 | 1.23 | 6044.67 | 4918.36 2014-01-23 15:13:00 | 4916.04 | 4919.62 | 4914.65 | 4914.65 | 51.80 | 254729.85 | 4917.37 2014-01-23 15:14:00 | 4911.97 | 4920.44 | 4910.44 | 4917.65 | 19.50 | 95870.13 | 4915.66 2014-01-23 15:15:00 | 4916.00 | 4916.00 | 4915.25 | 4915.25 | 16.16 | 79405.89 | 4915.25 2014-01-23 15:16:00 | 4912.97 | 4913.00 | 4912.90 | 4912.90 | 6.07 | 29816.83 | 4912.97 2014-01-23 15:17:00 | 4913.00 | 4915.90 | 4912.90 | 4913.29 | 32.16 | 158070.10 | 4914.81 2014-01-23 15:18:00 | 4916.00 | 4916.99 | 4913.03 | 4916.97 | 14.37 | 70642.12 | 4914.58 2014-01-23 15:19:00 | 4915.73 | 4916.94 | 4913.03 | 4916.89 | 6.99 | 34374.61 | 4914.87 2014-01-23 15:20:00 | 4916.89 | 4916.96 | 4914.03 | 4916.93 | 5.63 | 27675.14 | 4916.53 2014-01-23 15:21:00 | 4916.96 | 4916.96 | 4914.31 | 4916.96 | 5.76 | 28304.63 | 4916.56 2014-01-23 15:22:00 | 4916.93 | 4916.93 | 4916.03 | 4916.03 | 0.19 | 929.25 | 4916.68 2014-01-23 15:23:00 | 4916.03 | 4916.93 | 4916.00 | 4916.04 | 10.78 | 53005.69 | 4916.13 2014-01-23 15:24:00 | 4916.00 | 4916.00 | 4916.00 | 4916.00 | 1.25 | 6169.58 | 4916.00 2014-01-23 15:25:00 | 4916.01 | 4916.96 | 4916.01 | 4916.93 | 10.39 | 51074.32 | 4916.19 2014-01-23 15:26:00 | 4916.93 | 4916.96 | 4916.78 | 4916.93 | 2.98 | 14647.40 | 4916.89 2014-01-23 15:27:00 | 4916.33 | 4916.96 | 4914.10 | 4916.49 | 14.46 | 71077.95 | 4915.83 2014-01-23 15:28:00 | 4914.89 | 4915.97 | 4914.52 | 4914.63 | 16.61 | 81661.16 | 4914.91 2014-01-23 15:29:00 | 4914.63 | 4915.97 | 4914.12 | 4914.12 | 11.37 | 55906.16 | 4915.26 2014-01-23 15:30:00 | 4914.26 | 4915.93 | 4902.00 | 4906.49 | 42.51 | 208751.28 | 4910.64 2014-01-23 15:31:00 | 4913.00 | 4915.03 | 4911.23 | 4913.97 | 18.53 | 91050.80 | 4914.23 2014-01-23 15:32:00 | 4913.14 | 4919.96 | 4913.14 | 4917.96 | 5.64 | 27732.04 | 4915.29 2014-01-23 15:33:00 | 4914.91 | 4918.94 | 4911.10 | 4913.01 | 25.46 | 125102.58 | 4914.66 2014-01-23 15:34:00 | 4913.29 | 4914.18 | 4913.29 | 4914.18 | 2.36 | 11606.80 | 4913.97 2014-01-23 15:35:00 | 4913.89 | 4914.03 | 4911.40 | 4911.40 | 1.68 | 8273.69 | 4913.12 2014-01-23 15:36:00 | 4911.40 | 4914.18 | 4911.00 | 4913.15 | 8.38 | 41175.01 | 4912.31 2014-01-23 15:37:00 | 4913.18 | 4914.21 | 4912.95 | 4913.00 | 18.18 | 89336.13 | 4913.71 2014-01-23 15:38:00 | 4913.00 | 4914.08 | 4910.86 | 4913.56 | 24.00 | 117896.69 | 4913.39 2014-01-23 15:39:00 | 4914.08 | 4914.08 | 4910.00 | 4910.86 | 18.00 | 88392.10 | 4911.22 2014-01-23 15:40:00 | 4910.86 | 4910.86 | 4909.75 | 4910.83 | 11.55 | 56738.01 | 4910.68 2014-01-23 15:41:00 | 4910.83 | 4913.77 | 4908.72 | 4913.70 | 29.41 | 144466.88 | 4911.50 2014-01-23 15:42:00 | 4913.70 | 4915.00 | 4913.70 | 4915.00 | 5.87 | 28857.45 | 4914.42 2014-01-23 15:43:00 | 4918.13 | 4919.00 | 4915.70 | 4915.70 | 10.43 | 51272.06 | 4916.77 2014-01-23 15:44:00 | 4915.70 | 4920.00 | 4915.70 | 4920.00 | 21.74 | 106947.89 | 4918.95 2014-01-23 15:45:00 | 4920.00 | 4926.50 | 4918.15 | 4923.74 | 6.28 | 30907.12 | 4921.52 2014-01-23 15:46:00 | 4923.73 | 4923.75 | 4920.03 | 4920.03 | 3.06 | 15078.92 | 4921.32 2014-01-23 15:47:00 | 4922.16 | 4924.92 | 4920.03 | 4922.16 | 12.60 | 62032.79 | 4922.06 2014-01-23 15:48:00 | 4923.00 | 4924.78 | 4920.00 | 4923.00 | 9.50 | 46745.81 | 4922.17 2014-01-23 15:49:00 | 4923.00 | 4925.60 | 4923.00 | 4925.03 | 4.66 | 22940.14 | 4924.89 2014-01-23 15:50:00 | 4925.13 | 4926.35 | 4915.35 | 4924.77 | 12.15 | 59829.49 | 4924.64 2014-01-23 15:51:00 | 4924.77 | 4925.00 | 4924.77 | 4925.00 | 2.25 | 11066.47 | 4925.00 2014-01-23 15:52:00 | 4925.00 | 4926.50 | 4921.04 | 4921.07 | 9.48 | 46669.24 | 4923.95 2014-01-23 15:53:00 | 4925.14 | 4925.82 | 4921.90 | 4922.13 | 24.95 | 122851.23 | 4924.09 2014-01-23 15:54:00 | 4924.88 | 4929.97 | 4922.13 | 4926.00 | 5.59 | 27515.87 | 4924.98 2014-01-23 15:55:00 | 4924.97 | 4929.96 | 4922.10 | 4925.88 | 21.66 | 106666.73 | 4925.05 2014-01-23 15:56:00 | 4926.03 | 4934.92 | 4925.75 | 4931.00 | 87.28 | 430159.53 | 4928.39 2014-01-23 15:57:00 | 4931.00 | 4934.86 | 4923.00 | 4933.85 | 71.31 | 351522.41 | 4929.57 2014-01-23 15:58:00 | 4933.84 | 4933.97 | 4927.35 | 4928.47 | 10.76 | 53019.21 | 4928.35 2014-01-23 15:59:00 | 4928.47 | 4928.47 | 4927.55 | 4927.55 | 2.34 | 11541.34 | 4927.98 2014-01-23 16:00:00 | 4927.55 | 4928.47 | 4927.55 | 4928.47 | 1.46 | 7195.55 | 4928.46 2014-01-23 16:01:00 | 4927.55 | 4927.97 | 4923.00 | 4923.00 | 3.34 | 16443.49 | 4927.63 2014-01-23 16:02:00 | 4925.00 | 4925.98 | 4923.00 | 4925.98 | 2.51 | 12346.92 | 4924.98 2014-01-23 16:03:00 | 4926.00 | 4928.05 | 4925.00 | 4928.05 | 6.00 | 29575.20 | 4926.74 2014-01-23 16:04:00 | 4928.47 | 4930.00 | 4926.52 | 4928.72 | 16.98 | 83674.48 | 4928.99 2014-01-23 16:05:00 | 4928.72 | 4930.00 | 4928.60 | 4929.97 | 11.99 | 59108.51 | 4929.41 2014-01-23 16:06:00 | 4928.80 | 4929.89 | 4928.20 | 4928.20 | 17.31 | 85312.57 | 4928.80 2014-01-23 16:07:00 | 4929.76 | 4929.92 | 4928.20 | 4929.00 | 8.77 | 43237.89 | 4929.08 2014-01-23 16:08:00 | 4928.96 | 4928.97 | 4928.64 | 4928.97 | 2.29 | 11297.19 | 4928.96 2014-01-23 16:09:00 | 4928.97 | 4928.97 | 4928.97 | 4928.97 | 0.37 | 1823.72 | 4928.97 2014-01-23 16:10:00 | 4926.28 | 4928.97 | 4926.28 | 4927.83 | 6.47 | 31887.54 | 4927.76 2014-01-23 16:11:00 | 4927.83 | 4930.00 | 4927.80 | 4929.00 | 8.67 | 42745.71 | 4929.16 2014-01-23 16:12:00 | 4927.80 | 4929.00 | 4927.51 | 4928.97 | 1.21 | 5947.95 | 4927.88 2014-01-23 16:13:00 | 4928.97 | 4929.00 | 4926.45 | 4926.45 | 6.06 | 29843.56 | 4927.93 2014-01-23 16:14:00 | 4925.00 | 4925.00 | 4923.00 | 4923.00 | 6.03 | 29678.00 | 4924.99 2014-01-23 16:15:00 | 4923.00 | 4923.00 | 4922.97 | 4923.00 | 5.35 | 26333.02 | 4922.98 2014-01-23 16:16:00 | 4922.97 | 4926.00 | 4922.26 | 4926.00 | 5.83 | 28716.93 | 4924.03 2014-01-23 16:17:00 | 4925.59 | 4925.59 | 4925.59 | 4925.59 | 0.45 | 2216.52 | 4925.59 2014-01-23 16:18:00 | 4925.59 | 4925.90 | 4925.59 | 4925.59 | 1.69 | 8304.56 | 4925.60 2014-01-23 16:19:00 | 4925.59 | 4925.59 | 4925.56 | 4925.56 | 0.48 | 2383.97 | 4925.57 2014-01-23 16:20:00 | 4925.46 | 4925.59 | 4925.43 | 4925.43 | 2.68 | 13210.11 | 4925.47 2014-01-23 16:21:00 | 4925.43 | 4925.66 | 4925.43 | 4925.66 | 15.90 | 78312.45 | 4925.62 2014-01-23 16:22:00 | 4925.66 | 4925.66 | 4925.66 | 4925.66 | 0.01 | 49.26 | 4925.66 2014-01-23 16:23:00 | 4923.06 | 4923.06 | 4923.03 | 4923.03 | 4.20 | 20676.76 | 4923.04 2014-01-23 16:24:00 | 4923.03 | 4923.06 | 4923.00 | 4923.03 | 58.36 | 287308.08 | 4923.03 2014-01-23 16:25:00 | 4923.00 | 4923.03 | 4921.50 | 4921.50 | 8.61 | 42364.40 | 4922.66 2014-01-23 16:26:00 | 4921.77 | 4926.24 | 4921.50 | 4926.24 | 4.66 | 22936.01 | 4922.95 2014-01-23 16:27:00 | 4923.50 | 4925.96 | 4923.11 | 4923.11 | 1.20 | 5910.71 | 4925.59 2014-01-23 16:28:00 | 4921.53 | 4921.60 | 4920.98 | 4921.47 | 5.21 | 25640.98 | 4921.49 2014-01-23 16:29:00 | 4921.47 | 4921.47 | 4915.40 | 4916.15 | 28.30 | 139142.19 | 4917.38 2014-01-23 16:30:00 | 4921.40 | 4922.76 | 4916.58 | 4920.39 | 19.14 | 94137.83 | 4919.41 2014-01-23 16:31:00 | 4920.40 | 4920.52 | 4915.00 | 4920.38 | 4.55 | 22384.16 | 4919.60 2014-01-23 16:32:00 | 4916.32 | 4919.91 | 4916.03 | 4917.70 | 30.64 | 150695.75 | 4917.79 2014-01-23 16:33:00 | 4917.40 | 4920.38 | 4916.14 | 4920.35 | 10.97 | 53932.73 | 4917.73 2014-01-23 16:34:00 | 4920.38 | 4920.38 | 4920.00 | 4920.00 | 1.10 | 5407.37 | 4920.27 2014-01-23 16:35:00 | 4920.00 | 4920.37 | 4920.00 | 4920.37 | 2.67 | 13137.29 | 4920.33 2014-01-23 16:36:00 | 4920.14 | 4920.37 | 4920.14 | 4920.37 | 3.95 | 19435.20 | 4920.30 2014-01-23 16:37:00 | 4920.37 | 4920.37 | 4920.14 | 4920.14 | 5.10 | 25108.47 | 4920.33 2014-01-23 16:38:00 | 4920.34 | 4920.34 | 4917.94 | 4917.94 | 4.10 | 20179.22 | 4919.36 2014-01-23 16:39:00 | 4917.94 | 4917.94 | 4916.63 | 4916.63 | 4.37 | 21490.38 | 4917.71 2014-01-23 16:40:00 | 4917.58 | 4920.37 | 4916.63 | 4920.37 | 4.91 | 24162.08 | 4918.99 2014-01-23 16:41:00 | 4920.22 | 4920.37 | 4916.50 | 4918.19 | 26.78 | 131713.97 | 4919.11 2014-01-23 16:42:00 | 4918.19 | 4918.19 | 4917.31 | 4917.31 | 1.55 | 7622.72 | 4917.88 2014-01-23 16:43:00 | 4917.31 | 4918.00 | 4917.20 | 4917.20 | 3.99 | 19605.57 | 4917.37 2014-01-23 16:44:00 | 4915.03 | 4917.81 | 4915.03 | 4915.04 | 3.69 | 18142.76 | 4915.40 2014-01-23 16:45:00 | 4915.03 | 4917.81 | 4915.00 | 4917.81 | 1.01 | 4959.32 | 4915.08 2014-01-23 16:46:00 | 4913.69 | 4918.21 | 4913.69 | 4918.21 | 11.82 | 58080.08 | 4915.79 2014-01-23 16:47:00 | 4913.74 | 4918.20 | 4913.74 | 4918.20 | 2.75 | 13516.29 | 4916.80 2014-01-23 16:48:00 | 4918.20 | 4919.81 | 4915.47 | 4917.82 | 16.38 | 80554.08 | 4918.73 2014-01-23 16:49:00 | 4919.15 | 4919.15 | 4918.57 | 4918.57 | 2.08 | 10241.10 | 4918.88 2014-01-23 16:50:00 | 4918.57 | 4920.37 | 4918.20 | 4918.20 | 4.15 | 20422.88 | 4918.81 2014-01-23 16:51:00 | 4916.30 | 4920.37 | 4916.30 | 4916.31 | 13.30 | 65424.23 | 4918.01 2014-01-23 16:52:00 | 4917.00 | 4919.97 | 4916.30 | 4916.53 | 5.92 | 29105.86 | 4917.36 2014-01-23 16:53:00 | 4918.40 | 4919.80 | 4916.50 | 4917.10 | 3.31 | 16275.81 | 4917.16 2014-01-23 16:54:00 | 4918.50 | 4920.34 | 4917.75 | 4917.75 | 4.13 | 20288.69 | 4918.47 2014-01-23 16:55:00 | 4917.65 | 4920.37 | 4917.00 | 4917.00 | 8.04 | 39523.34 | 4918.28 2014-01-23 16:56:00 | 4916.80 | 4920.05 | 4916.77 | 4920.05 | 3.17 | 15592.60 | 4917.25 2014-01-23 16:57:00 | 4917.52 | 4917.52 | 4917.00 | 4917.03 | 2.54 | 12489.27 | 4917.03 2014-01-23 16:58:00 | 4917.03 | 4919.96 | 4917.03 | 4918.03 | 3.43 | 16863.12 | 4917.80 2014-01-23 16:59:00 | 4920.01 | 4920.37 | 4920.01 | 4920.19 | 6.19 | 30460.30 | 4920.09 2014-01-23 17:00:00 | 4920.09 | 4923.11 | 4918.09 | 4923.11 | 6.51 | 32047.42 | 4920.53 2014-01-23 17:01:00 | 4923.11 | 4926.55 | 4918.32 | 4918.32 | 21.75 | 107064.71 | 4923.42 2014-01-23 17:02:00 | 4918.32 | 4923.87 | 4918.32 | 4923.68 | 12.65 | 62293.63 | 4923.23 2014-01-23 17:03:00 | 4923.68 | 4923.68 | 4923.68 | 4923.68 | 0.02 | 98.47 | 4923.68 2014-01-23 17:04:00 | 4919.59 | 4926.59 | 4919.59 | 4923.68 | 18.08 | 88971.41 | 4919.90 2014-01-23 17:05:00 | 4920.13 | 4923.11 | 4918.39 | 4918.39 | 20.89 | 102788.63 | 4920.23 2014-01-23 17:06:00 | 4920.31 | 4922.02 | 4918.94 | 4921.15 | 16.99 | 83600.58 | 4920.58 2014-01-23 17:07:00 | 4921.15 | 4926.00 | 4919.08 | 4926.00 | 5.50 | 27080.34 | 4921.01 2014-01-23 17:08:00 | 4922.66 | 4925.47 | 4922.66 | 4925.47 | 9.89 | 48680.44 | 4922.69 2014-01-23 17:09:00 | 4926.09 | 4926.09 | 4923.03 | 4923.03 | 3.24 | 15953.27 | 4923.85 2014-01-23 17:10:00 | . | . | . | . | . | . | . 2014-01-23 17:11:00 | 4923.04 | 4923.04 | 4923.04 | 4923.04 | 1.10 | 5415.34 | 4923.04 2014-01-23 17:12:00 | 4925.13 | 4925.13 | 4925.13 | 4925.13 | 0.06 | 305.36 | 4925.13 2014-01-23 17:13:00 | 4926.09 | 4926.09 | 4925.81 | 4925.81 | 2.17 | 10708.98 | 4925.94 2014-01-23 17:14:00 | 4925.73 | 4925.73 | 4923.06 | 4923.06 | 5.50 | 27089.63 | 4924.49 2014-01-23 17:15:00 | 4923.35 | 4923.58 | 4923.30 | 4923.33 | 5.68 | 27954.82 | 4923.36 2014-01-23 17:16:00 | 4923.04 | 4923.43 | 4923.00 | 4923.42 | 8.14 | 40095.43 | 4923.31 2014-01-23 17:17:00 | . | . | . | . | . | . | . 2014-01-23 17:18:00 | 4920.50 | 4923.00 | 4920.50 | 4923.00 | 0.39 | 1914.24 | 4920.93 2014-01-23 17:19:00 | 4919.51 | 4919.51 | 4916.59 | 4917.19 | 1.22 | 6019.00 | 4917.49 2014-01-23 17:20:00 | 4917.69 | 4917.69 | 4916.30 | 4916.30 | 1.60 | 7866.09 | 4916.31 2014-01-23 17:21:00 | 4917.19 | 4918.84 | 4916.40 | 4918.84 | 2.16 | 10624.63 | 4916.53 2014-01-23 17:22:00 | 4916.40 | 4918.84 | 4916.40 | 4918.84 | 0.80 | 3934.17 | 4917.72 2014-01-23 17:23:00 | . | . | . | . | . | . | . 2014-01-23 17:24:00 | 4919.00 | 4919.46 | 4919.00 | 4919.03 | 7.88 | 38757.75 | 4919.12 2014-01-23 17:25:00 | 4919.03 | 4919.03 | 4919.00 | 4919.00 | 5.34 | 26252.73 | 4919.01 2014-01-23 17:26:00 | 4919.00 | 4919.00 | 4918.00 | 4918.96 | 5.58 | 27436.95 | 4918.78 2014-01-23 17:27:00 | 4920.84 | 4925.00 | 4920.84 | 4925.00 | 2.64 | 12997.44 | 4923.27 2014-01-23 17:28:00 | 4925.03 | 4925.03 | 4925.00 | 4925.00 | 5.41 | 26644.36 | 4925.02 2014-01-23 17:29:00 | 4925.00 | 4925.00 | 4925.00 | 4925.00 | 0.40 | 1970.00 | 4925.00 2014-01-23 17:30:00 | 4925.00 | 4926.56 | 4925.00 | 4925.00 | 10.81 | 53244.70 | 4925.50 2014-01-23 17:31:00 | 4925.00 | 4929.10 | 4920.20 | 4921.28 | 42.40 | 208767.65 | 4923.53 2014-01-23 17:32:00 | 4921.27 | 4927.91 | 4921.27 | 4922.84 | 4.44 | 21858.69 | 4924.24 2014-01-23 17:33:00 | 4923.47 | 4927.21 | 4923.47 | 4924.20 | 14.51 | 71431.61 | 4923.94 2014-01-23 17:34:00 | 4925.11 | 4925.11 | 4923.21 | 4924.50 | 9.76 | 48039.68 | 4924.12 2014-01-23 17:35:00 | 4924.39 | 4924.39 | 4921.51 | 4921.51 | 0.52 | 2535.98 | 4924.23 2014-01-23 17:36:00 | 4923.53 | 4925.91 | 4920.55 | 4925.91 | 10.37 | 51041.64 | 4923.00 2014-01-23 17:37:00 | 4920.60 | 4925.31 | 4920.60 | 4921.10 | 29.20 | 143763.81 | 4924.09 2014-01-23 17:38:00 | 4924.28 | 4925.91 | 4920.61 | 4921.14 | 2.24 | 11042.30 | 4923.00 2014-01-23 17:39:00 | 4921.40 | 4925.78 | 4920.00 | 4924.82 | 19.94 | 98163.81 | 4922.22 2014-01-23 17:40:00 | 4923.96 | 4923.96 | 4923.96 | 4923.96 | 0.36 | 1787.40 | 4923.96 2014-01-23 17:41:00 | 4919.88 | 4923.92 | 4919.88 | 4923.92 | 6.98 | 34342.19 | 4920.79 2014-01-23 17:42:00 | 4922.84 | 4923.92 | 4919.74 | 4922.10 | 17.69 | 87094.10 | 4922.52 2014-01-23 17:43:00 | 4922.33 | 4923.87 | 4922.22 | 4923.77 | 4.09 | 20117.72 | 4923.57 2014-01-23 17:44:00 | 4923.00 | 4923.00 | 4923.00 | 4923.00 | 0.28 | 1353.83 | 4923.00 2014-01-23 17:45:00 | 4921.42 | 4921.42 | 4920.00 | 4921.42 | 1.55 | 7627.07 | 4920.69 2014-01-23 17:46:00 | 4921.40 | 4921.42 | 4921.40 | 4921.42 | 1.93 | 9473.70 | 4921.40 2014-01-23 17:47:00 | 4921.42 | 4921.42 | 4920.04 | 4920.04 | 0.25 | 1230.08 | 4920.32 2014-01-23 17:48:00 | 4920.04 | 4920.04 | 4920.04 | 4920.04 | 0.06 | 295.20 | 4920.04 2014-01-23 17:49:00 | 4923.00 | 4926.42 | 4920.03 | 4920.03 | 5.01 | 24669.39 | 4921.08 2014-01-23 17:50:00 | 4919.93 | 4927.59 | 4919.53 | 4925.16 | 22.01 | 108365.00 | 4923.22 2014-01-23 17:51:00 | 4927.59 | 4929.10 | 4920.50 | 4920.51 | 7.77 | 38267.72 | 4923.16 2014-01-23 17:52:00 | 4928.29 | 4928.47 | 4920.60 | 4922.43 | 30.28 | 149120.95 | 4925.38 2014-01-23 17:53:00 | 4925.00 | 4925.00 | 4922.43 | 4923.70 | 2.60 | 12810.07 | 4923.16 2014-01-23 17:54:00 | 4922.43 | 4924.97 | 4922.43 | 4923.90 | 1.59 | 7823.19 | 4923.34 2014-01-23 17:55:00 | 4923.90 | 4923.90 | 4921.70 | 4923.34 | 1.26 | 6203.06 | 4923.06 2014-01-23 17:56:00 | 4923.34 | 4924.97 | 4921.00 | 4924.97 | 1.30 | 6376.10 | 4923.63 2014-01-23 17:57:00 | 4923.13 | 4924.97 | 4923.10 | 4924.97 | 17.85 | 87860.30 | 4923.25 2014-01-23 17:58:00 | 4923.72 | 4924.83 | 4923.72 | 4924.00 | 2.42 | 11911.31 | 4924.06 2014-01-23 17:59:00 | 4924.83 | 4926.00 | 4924.83 | 4926.00 | 3.67 | 18069.96 | 4925.04 2014-01-23 18:00:00 | 4926.00 | 4926.00 | 4925.32 | 4925.32 | 0.64 | 3152.23 | 4925.36 2014-01-23 18:01:00 | 4924.00 | 4924.00 | 4923.59 | 4923.59 | 0.07 | 349.59 | 4923.82 2014-01-23 18:02:00 | 4924.00 | 4926.90 | 4923.69 | 4926.90 | 4.97 | 24448.83 | 4924.24 2014-01-23 18:03:00 | 4924.29 | 4928.03 | 4923.80 | 4924.82 | 29.62 | 145940.93 | 4926.77 2014-01-23 18:04:00 | 4924.82 | 4927.58 | 4924.22 | 4927.58 | 1.14 | 5595.22 | 4925.37 2014-01-23 18:05:00 | 4925.61 | 4927.47 | 4924.44 | 4925.06 | 11.04 | 54388.69 | 4926.07 2014-01-23 18:06:00 | 4925.06 | 4929.07 | 4923.80 | 4928.91 | 5.83 | 28728.82 | 4928.60 2014-01-23 18:07:00 | 4928.85 | 4928.85 | 4928.85 | 4928.85 | 0.83 | 4076.16 | 4928.85 2014-01-23 18:08:00 | . | . | . | . | . | . | . 2014-01-23 18:09:00 | 4928.85 | 4929.50 | 4924.64 | 4926.43 | 6.57 | 32396.17 | 4928.67 2014-01-23 18:10:00 | 4928.92 | 4928.92 | 4920.00 | 4920.08 | 5.04 | 24831.05 | 4923.86 2014-01-23 18:11:00 | 4923.80 | 4929.42 | 4920.73 | 4927.16 | 11.42 | 56235.97 | 4924.34 2014-01-23 18:12:00 | 4925.82 | 4927.69 | 4921.52 | 4921.52 | 8.01 | 39432.57 | 4925.38 2014-01-23 18:13:00 | 4925.00 | 4928.97 | 4925.00 | 4926.45 | 12.12 | 59746.88 | 4927.98 2014-01-23 18:14:00 | 4926.86 | 4927.46 | 4926.86 | 4927.28 | 3.77 | 18584.57 | 4926.98 2014-01-23 18:15:00 | 4926.96 | 4926.96 | 4924.00 | 4926.45 | 4.26 | 20993.95 | 4925.84 2014-01-23 18:16:00 | 4924.53 | 4927.24 | 4922.46 | 4923.68 | 17.06 | 84027.99 | 4924.28 2014-01-23 18:17:00 | 4922.96 | 4925.56 | 4921.60 | 4925.56 | 4.42 | 21741.84 | 4922.31 2014-01-23 18:18:00 | . | . | . | . | . | . | . 2014-01-23 18:19:00 | 4927.02 | 4927.02 | 4924.06 | 4926.39 | 13.93 | 68585.22 | 4925.33 2014-01-23 18:20:00 | 4926.16 | 4926.16 | 4926.16 | 4926.16 | 0.05 | 246.31 | 4926.16 2014-01-23 18:21:00 | 4925.03 | 4925.45 | 4925.00 | 4925.03 | 1.21 | 5959.38 | 4925.11 2014-01-23 18:22:00 | 4925.03 | 4926.05 | 4925.03 | 4926.05 | 0.83 | 4088.59 | 4926.01 2014-01-23 18:23:00 | 4925.04 | 4925.04 | 4925.00 | 4925.03 | 10.89 | 53633.45 | 4925.02 2014-01-23 18:24:00 | 4925.01 | 4925.01 | 4925.01 | 4925.01 | 0.23 | 1152.45 | 4925.01 2014-01-23 18:25:00 | 4925.01 | 4925.01 | 4925.01 | 4925.01 | 0.04 | 197.00 | 4925.01 2014-01-23 18:26:00 | . | . | . | . | . | . | . 2014-01-23 18:27:00 | . | . | . | . | . | . | . 2014-01-23 18:28:00 | 4925.51 | 4926.05 | 4925.01 | 4926.05 | 13.68 | 67378.30 | 4925.31 2014-01-23 18:29:00 | 4926.08 | 4926.16 | 4926.05 | 4926.05 | 10.33 | 50876.48 | 4926.07 2014-01-23 18:30:00 | 4926.26 | 4926.26 | 4926.26 | 4926.26 | 0.40 | 1970.50 | 4926.26 2014-01-23 18:31:00 | 4926.26 | 4926.26 | 4926.05 | 4926.05 | 0.22 | 1083.74 | 4926.07 2014-01-23 18:32:00 | 4926.05 | 4927.73 | 4926.05 | 4927.60 | 0.88 | 4356.04 | 4927.65 2014-01-23 18:33:00 | . | . | . | . | . | . | . 2014-01-23 18:34:00 | . | . | . | . | . | . | . 2014-01-23 18:35:00 | . | . | . | . | . | . | . 2014-01-23 18:36:00 | 4926.24 | 4926.24 | 4926.24 | 4926.24 | 0.02 | 98.52 | 4926.24 2014-01-23 18:37:00 | 4925.80 | 4927.91 | 4925.50 | 4925.50 | 10.37 | 51097.01 | 4927.39 2014-01-23 18:38:00 | 4925.50 | 4925.50 | 4925.48 | 4925.48 | 0.10 | 492.55 | 4925.49 2014-01-23 18:39:00 | . | . | . | . | . | . | . 2014-01-23 18:40:00 | 4925.23 | 4925.23 | 4925.20 | 4925.20 | 0.74 | 3644.65 | 4925.20 2014-01-23 18:41:00 | 4925.20 | 4925.20 | 4925.00 | 4925.00 | 10.37 | 51057.98 | 4925.05 2014-01-23 18:42:00 | 4925.01 | 4925.01 | 4924.98 | 4924.98 | 9.90 | 48762.46 | 4925.00 2014-01-23 18:43:00 | 4925.00 | 4925.00 | 4924.99 | 4925.00 | 3.83 | 18862.74 | 4925.00 2014-01-23 18:44:00 | . | . | . | . | . | . | . 2014-01-23 18:45:00 | . | . | . | . | . | . | . 2014-01-23 18:46:00 | 4925.00 | 4925.00 | 4925.00 | 4925.00 | 0.15 | 738.75 | 4925.00 2014-01-23 18:47:00 | 4925.00 | 4928.87 | 4925.00 | 4928.87 | 4.92 | 24208.53 | 4925.44 2014-01-23 18:48:00 | 4925.90 | 4929.00 | 4925.90 | 4926.41 | 13.14 | 64724.41 | 4927.25 2014-01-23 18:49:00 | 4926.25 | 4929.00 | 4925.81 | 4927.21 | 12.33 | 60727.18 | 4927.15 2014-01-23 18:50:00 | 4927.21 | 4929.00 | 4927.21 | 4929.00 | 0.88 | 4317.13 | 4928.23 2014-01-23 18:51:00 | 4929.00 | 4929.00 | 4926.07 | 4929.00 | 2.86 | 14103.85 | 4927.97 2014-01-23 18:52:00 | 4926.90 | 4926.90 | 4926.90 | 4926.90 | 6.02 | 29659.94 | 4926.90 2014-01-23 18:53:00 | 4926.90 | 4928.77 | 4925.81 | 4925.81 | 17.13 | 84416.69 | 4927.14 2014-01-23 18:54:00 | . | . | . | . | . | . | . 2014-01-23 18:55:00 | 4927.81 | 4927.81 | 4927.81 | 4927.81 | 0.50 | 2449.12 | 4927.81 2014-01-23 18:56:00 | . | . | . | . | . | . | . 2014-01-23 18:57:00 | 4929.00 | 4930.00 | 4929.00 | 4930.00 | 5.15 | 25363.59 | 4929.75 2014-01-23 18:58:00 | 4930.00 | 4930.00 | 4929.13 | 4929.13 | 3.65 | 17991.35 | 4929.14 2014-01-23 18:59:00 | . | . | . | . | . | . | . 2014-01-23 19:00:00 | 4927.82 | 4929.97 | 4927.82 | 4929.97 | 0.28 | 1404.74 | 4928.90 2014-01-23 19:01:00 | 4929.97 | 4929.97 | 4929.97 | 4929.97 | 0.22 | 1094.45 | 4929.97 2014-01-23 19:02:00 | . | . | . | . | . | . | . 2014-01-23 19:03:00 | 4927.85 | 4927.85 | 4927.82 | 4927.84 | 1.05 | 5174.22 | 4927.83 2014-01-23 19:04:00 | . | . | . | . | . | . | . 2014-01-23 19:05:00 | 4927.84 | 4927.84 | 4927.84 | 4927.84 | 0.20 | 985.57 | 4927.84 2014-01-23 19:06:00 | 4927.84 | 4927.84 | 4926.08 | 4926.08 | 19.72 | 97142.33 | 4926.08 2014-01-23 19:07:00 | . | . | . | . | . | . | . 2014-01-23 19:08:00 | 4926.50 | 4926.59 | 4925.10 | 4925.10 | 5.46 | 26901.61 | 4926.13 2014-01-23 19:09:00 | 4925.65 | 4925.65 | 4925.65 | 4925.65 | 1.82 | 8954.83 | 4925.65 2014-01-23 19:10:00 | 4925.65 | 4929.00 | 4925.65 | 4925.65 | 6.11 | 30087.69 | 4925.95 2014-01-23 19:11:00 | 4925.66 | 4925.66 | 4925.66 | 4925.66 | 0.27 | 1329.93 | 4925.66 2014-01-23 19:12:00 | 4925.66 | 4927.99 | 4925.66 | 4925.76 | 0.80 | 3947.14 | 4927.76 2014-01-23 19:13:00 | . | . | . | . | . | . | . 2014-01-23 19:14:00 | 4927.76 | 4929.00 | 4927.76 | 4929.00 | 0.86 | 4219.19 | 4928.96 2014-01-23 19:15:00 | 4928.34 | 4928.49 | 4925.97 | 4925.97 | 3.94 | 19419.76 | 4927.62 2014-01-23 19:16:00 | 4926.60 | 4926.60 | 4926.60 | 4926.60 | 0.74 | 3655.54 | 4926.60 2014-01-23 19:17:00 | 4926.68 | 4926.68 | 4926.68 | 4926.68 | 4.00 | 19706.72 | 4926.68 2014-01-23 19:18:00 | 4927.95 | 4927.95 | 4926.70 | 4926.70 | 1.52 | 7494.49 | 4927.34 2014-01-23 19:19:00 | 4926.78 | 4926.78 | 4926.00 | 4926.00 | 1.07 | 5270.90 | 4926.08 2014-01-23 19:20:00 | 4927.29 | 4928.70 | 4927.29 | 4928.01 | 5.14 | 25319.58 | 4927.91 2014-01-23 19:21:00 | . | . | . | . | . | . | . 2014-01-23 19:22:00 | 4925.76 | 4925.76 | 4925.76 | 4925.76 | 0.01 | 49.26 | 4925.76 2014-01-23 19:23:00 | 4925.76 | 4929.00 | 4925.76 | 4929.00 | 1.65 | 8142.53 | 4928.89 2014-01-23 19:24:00 | 4929.00 | 4929.00 | 4927.14 | 4927.14 | 18.69 | 92105.23 | 4927.78 2014-01-23 19:25:00 | 4928.82 | 4928.82 | 4928.82 | 4928.82 | 9.60 | 47316.67 | 4928.82 2014-01-23 19:26:00 | . | . | . | . | . | . | . 2014-01-23 19:27:00 | . | . | . | . | . | . | . 2014-01-23 19:28:00 | 4928.82 | 4928.82 | 4927.08 | 4927.08 | 2.05 | 10092.43 | 4927.95 2014-01-23 19:29:00 | 4927.08 | 4927.08 | 4926.97 | 4926.97 | 0.88 | 4335.74 | 4926.97 2014-01-23 19:30:00 | 4926.97 | 4926.97 | 4926.97 | 4926.97 | 0.03 | 147.81 | 4926.97 2014-01-23 19:31:00 | 4929.00 | 4929.00 | 4929.00 | 4929.00 | 0.86 | 4214.30 | 4929.00 2014-01-23 19:32:00 | 4928.90 | 4928.90 | 4928.90 | 4928.90 | 0.05 | 246.45 | 4928.90 2014-01-23 19:33:00 | 4928.00 | 4930.00 | 4928.00 | 4929.00 | 56.59 | 278972.02 | 4929.71 2014-01-23 19:34:00 | . | . | . | . | . | . | . 2014-01-23 19:35:00 | 4929.00 | 4929.83 | 4927.38 | 4927.75 | 1.21 | 5948.37 | 4928.23 2014-01-23 19:36:00 | 4930.00 | 4930.00 | 4930.00 | 4930.00 | 0.35 | 1730.43 | 4930.00 2014-01-23 19:37:00 | 4927.88 | 4930.03 | 4927.88 | 4929.95 | 1.35 | 6640.09 | 4929.54 2014-01-23 19:38:00 | 4928.71 | 4930.70 | 4928.70 | 4930.26 | 5.03 | 24780.08 | 4929.40 2014-01-23 19:39:00 | 4930.36 | 4931.11 | 4930.00 | 4930.00 | 4.78 | 23572.40 | 4930.43 2014-01-23 19:40:00 | 4930.40 | 4930.40 | 4930.27 | 4930.27 | 1.14 | 5625.53 | 4930.35 2014-01-23 19:41:00 | 4930.27 | 4930.96 | 4930.27 | 4930.96 | 3.21 | 15827.07 | 4930.55 2014-01-23 19:42:00 | 4930.90 | 4931.60 | 4930.00 | 4930.07 | 7.98 | 39357.28 | 4930.75 2014-01-23 19:43:00 | 4929.29 | 4929.29 | 4928.96 | 4928.96 | 0.78 | 3844.67 | 4929.07 2014-01-23 19:44:00 | 4928.96 | 4930.00 | 4928.96 | 4930.00 | 0.65 | 3209.38 | 4929.93 2014-01-23 19:45:00 | . | . | . | . | . | . | . 2014-01-23 19:46:00 | 4930.00 | 4930.00 | 4930.00 | 4930.00 | 0.19 | 936.70 | 4930.00 2014-01-23 19:47:00 | 4930.00 | 4930.00 | 4930.00 | 4930.00 | 0.05 | 246.50 | 4930.00 2014-01-23 19:48:00 | 4929.89 | 4929.89 | 4928.39 | 4928.39 | 0.06 | 295.73 | 4928.89 2014-01-23 19:49:00 | 4926.91 | 4929.83 | 4926.36 | 4926.36 | 8.12 | 40019.96 | 4928.57 2014-01-23 19:50:00 | 4926.36 | 4926.36 | 4926.36 | 4926.36 | 0.04 | 197.05 | 4926.36 2014-01-23 19:51:00 | 4926.36 | 4927.79 | 4925.69 | 4927.78 | 2.89 | 14228.11 | 4926.63 2014-01-23 19:52:00 | 4927.60 | 4927.64 | 4927.60 | 4927.64 | 1.08 | 5307.07 | 4927.64 2014-01-23 19:53:00 | 4927.64 | 4927.78 | 4927.64 | 4927.78 | 0.05 | 251.31 | 4927.67 2014-01-23 19:54:00 | 4927.78 | 4927.78 | 4927.44 | 4927.44 | 0.26 | 1281.15 | 4927.52 2014-01-23 19:55:00 | 4928.00 | 4928.00 | 4927.40 | 4927.44 | 0.16 | 788.39 | 4927.43 2014-01-23 19:56:00 | 4927.44 | 4927.44 | 4927.44 | 4927.44 | 0.02 | 98.55 | 4927.44 2014-01-23 19:57:00 | 4927.44 | 4928.00 | 4927.44 | 4928.00 | 1.18 | 5789.84 | 4927.52 2014-01-23 19:58:00 | 4927.00 | 4929.89 | 4925.95 | 4927.24 | 19.85 | 97795.93 | 4927.00 2014-01-23 19:59:00 | 4927.24 | 4929.00 | 4926.72 | 4926.72 | 0.91 | 4479.22 | 4927.63 2014-01-23 20:00:00 | 4929.00 | 4929.00 | 4929.00 | 4929.00 | 0.01 | 49.29 | 4929.00 2014-01-23 20:01:00 | 4929.00 | 4929.00 | 4926.72 | 4926.72 | 0.93 | 4578.38 | 4928.29 2014-01-23 20:02:00 | 4927.60 | 4929.00 | 4926.86 | 4929.00 | 2.98 | 14685.58 | 4928.05 2014-01-23 20:03:00 | 4930.45 | 4930.85 | 4927.16 | 4929.00 | 3.03 | 14935.23 | 4929.12 2014-01-23 20:04:00 | 4929.00 | 4929.00 | 4929.00 | 4929.00 | 0.35 | 1725.15 | 4929.00 2014-01-23 20:05:00 | 4929.00 | 4929.00 | 4929.00 | 4929.00 | 0.75 | 3701.68 | 4929.00 2014-01-23 20:06:00 | 4929.00 | 4930.28 | 4926.73 | 4926.73 | 18.86 | 92979.59 | 4929.99 2014-01-23 20:07:00 | 4926.73 | 4926.83 | 4926.73 | 4926.83 | 0.08 | 394.14 | 4926.79 2014-01-23 20:08:00 | 4928.83 | 4928.93 | 4928.83 | 4928.83 | 0.14 | 680.18 | 4928.86 2014-01-23 20:09:00 | 4927.43 | 4928.39 | 4927.43 | 4928.39 | 0.36 | 1779.13 | 4928.33 2014-01-23 20:10:00 | 4928.39 | 4928.39 | 4928.39 | 4928.39 | 0.10 | 492.84 | 4928.39 2014-01-23 20:11:00 | 4928.39 | 4930.87 | 4928.39 | 4930.87 | 0.87 | 4265.06 | 4930.70 2014-01-23 20:12:00 | 4930.87 | 4930.87 | 4926.26 | 4927.62 | 22.82 | 112456.18 | 4929.05 2014-01-23 20:13:00 | 4930.88 | 4932.00 | 4930.88 | 4932.00 | 16.75 | 82605.58 | 4931.97 2014-01-23 20:14:00 | 4929.36 | 4929.36 | 4929.36 | 4929.36 | 0.04 | 197.17 | 4929.36 2014-01-23 20:15:00 | 4927.79 | 4932.81 | 4927.79 | 4927.79 | 0.88 | 4355.17 | 4932.24 2014-01-23 20:16:00 | . | . | . | . | . | . | . 2014-01-23 20:17:00 | . | . | . | . | . | . | . 2014-01-23 20:18:00 | 4927.79 | 4927.79 | 4927.79 | 4927.79 | 0.01 | 49.28 | 4927.79 2014-01-23 20:19:00 | . | . | . | . | . | . | . 2014-01-23 20:20:00 | 4928.00 | 4928.00 | 4928.00 | 4928.00 | 0.29 | 1419.26 | 4928.00 2014-01-23 20:21:00 | 4928.96 | 4932.08 | 4928.96 | 4930.72 | 4.84 | 23856.67 | 4931.10 2014-01-23 20:22:00 | 4931.08 | 4931.08 | 4931.08 | 4931.08 | 0.04 | 197.24 | 4931.08 2014-01-23 20:23:00 | 4931.18 | 4931.18 | 4931.08 | 4931.08 | 0.51 | 2514.90 | 4931.18 2014-01-23 20:24:00 | 4931.08 | 4935.01 | 4931.08 | 4931.14 | 1.70 | 8368.05 | 4933.99 2014-01-23 20:25:00 | 4931.14 | 4931.24 | 4931.14 | 4931.24 | 0.02 | 98.62 | 4931.19 2014-01-23 20:26:00 | 4931.24 | 4931.24 | 4931.24 | 4931.24 | 0.03 | 147.94 | 4931.24 2014-01-23 20:27:00 | 4933.24 | 4938.00 | 4931.80 | 4932.76 | 20.54 | 101392.02 | 4935.84 2014-01-23 20:28:00 | 4933.09 | 4933.10 | 4933.09 | 4933.10 | 0.90 | 4415.12 | 4933.10 2014-01-23 20:29:00 | 4933.20 | 4935.08 | 4933.10 | 4933.10 | 0.19 | 957.19 | 4933.98 2014-01-23 20:30:00 | 4935.08 | 4938.00 | 4933.23 | 4933.23 | 7.25 | 35778.64 | 4934.30 2014-01-23 20:31:00 | 4933.23 | 4939.90 | 4933.23 | 4939.90 | 3.28 | 16174.72 | 4937.34 2014-01-23 20:32:00 | 4937.90 | 4940.00 | 4933.31 | 4933.31 | 4.62 | 22809.11 | 4935.97 2014-01-23 20:33:00 | 4935.91 | 4938.86 | 4933.28 | 4934.10 | 3.54 | 17469.79 | 4934.97 2014-01-23 20:34:00 | 4933.38 | 4935.38 | 4933.28 | 4933.28 | 1.08 | 5333.64 | 4933.98 2014-01-23 20:35:00 | . | . | . | . | . | . | . 2014-01-23 20:36:00 | 4933.28 | 4935.67 | 4925.69 | 4929.62 | 6.66 | 32839.18 | 4933.77 2014-01-23 20:37:00 | 4925.81 | 4936.03 | 4925.81 | 4931.58 | 11.24 | 55434.23 | 4933.19 2014-01-23 20:38:00 | 4935.77 | 4940.00 | 4932.10 | 4935.49 | 7.94 | 39203.87 | 4935.65 2014-01-23 20:39:00 | 4936.09 | 4938.76 | 4936.09 | 4938.13 | 4.08 | 20141.39 | 4937.83 2014-01-23 20:40:00 | 4939.79 | 4941.88 | 4939.79 | 4940.12 | 12.30 | 60752.88 | 4941.27 2014-01-23 20:41:00 | 4940.18 | 4941.30 | 4940.18 | 4941.30 | 1.33 | 6571.56 | 4941.03 2014-01-23 20:42:00 | 4940.18 | 4940.18 | 4940.15 | 4940.15 | 1.20 | 5928.19 | 4940.16 2014-01-23 20:43:00 | 4940.15 | 4940.15 | 4940.15 | 4940.15 | 0.02 | 98.80 | 4940.15 2014-01-23 20:44:00 | . | . | . | . | . | . | . 2014-01-23 20:45:00 | . | . | . | . | . | . | . 2014-01-23 20:46:00 | 4940.97 | 4941.82 | 4940.97 | 4941.31 | 0.87 | 4299.12 | 4941.52 2014-01-23 20:47:00 | 4941.28 | 4941.39 | 4941.28 | 4941.31 | 3.02 | 14907.87 | 4941.29 2014-01-23 20:48:00 | 4941.31 | 4941.85 | 4940.31 | 4940.35 | 8.45 | 41731.83 | 4941.02 2014-01-23 20:49:00 | 4940.31 | 4940.31 | 4940.15 | 4940.15 | 0.16 | 790.43 | 4940.17 2014-01-23 20:50:00 | 4939.86 | 4941.85 | 4938.78 | 4939.32 | 5.57 | 27493.29 | 4940.39 2014-01-23 20:51:00 | . | . | . | . | . | . | . 2014-01-23 20:52:00 | . | . | . | . | . | . | . 2014-01-23 20:53:00 | 4939.32 | 4941.88 | 4939.32 | 4941.88 | 0.82 | 4052.16 | 4941.66 2014-01-23 20:54:00 | 4939.77 | 4941.88 | 4938.73 | 4941.53 | 2.67 | 13188.62 | 4941.41 2014-01-23 20:55:00 | 4941.52 | 4941.52 | 4941.32 | 4941.35 | 4.15 | 20506.55 | 4941.34 2014-01-23 20:56:00 | 4938.36 | 4940.82 | 4938.36 | 4940.82 | 1.04 | 5128.03 | 4940.30 2014-01-23 20:57:00 | 4940.82 | 4940.82 | 4938.36 | 4938.36 | 0.40 | 1985.69 | 4939.54 2014-01-23 20:58:00 | 4938.36 | 4938.86 | 4938.36 | 4938.86 | 2.07 | 10218.16 | 4938.70 2014-01-23 20:59:00 | 4938.42 | 4940.52 | 4938.42 | 4940.08 | 2.30 | 11360.89 | 4939.52 2014-01-23 21:00:00 | 4940.08 | 4941.55 | 4940.08 | 4940.75 | 1.48 | 7297.66 | 4940.87 2014-01-23 21:01:00 | 4940.55 | 4940.60 | 4940.55 | 4940.60 | 3.08 | 15216.91 | 4940.55 2014-01-23 21:02:00 | 4940.60 | 4940.63 | 4938.72 | 4938.72 | 1.96 | 9662.94 | 4940.15 2014-01-23 21:03:00 | 4938.66 | 4938.66 | 4938.66 | 4938.66 | 0.26 | 1303.81 | 4938.66 2014-01-23 21:04:00 | 4938.66 | 4938.66 | 4938.66 | 4938.66 | 0.07 | 345.71 | 4938.66 2014-01-23 21:05:00 | 4940.49 | 4940.49 | 4938.66 | 4938.66 | 1.69 | 8366.76 | 4939.05 2014-01-23 21:06:00 | . | . | . | . | . | . | . 2014-01-23 21:07:00 | 4938.66 | 4940.49 | 4938.63 | 4938.63 | 1.13 | 5580.85 | 4938.81 2014-01-23 21:08:00 | 4938.63 | 4938.63 | 4938.63 | 4938.63 | 0.84 | 4148.45 | 4938.63 2014-01-23 21:09:00 | 4940.19 | 4940.55 | 4940.09 | 4940.55 | 5.55 | 27398.98 | 4940.31 2014-01-23 21:10:00 | 4940.35 | 4940.44 | 4937.62 | 4937.62 | 4.71 | 23257.30 | 4939.95 2014-01-23 21:11:00 | 4937.62 | 4938.85 | 4932.79 | 4932.79 | 3.75 | 18514.84 | 4935.97 2014-01-23 21:12:00 | 4933.87 | 4938.70 | 4932.81 | 4936.97 | 24.40 | 120424.75 | 4935.04 2014-01-23 21:13:00 | 4936.72 | 4937.00 | 4936.72 | 4937.00 | 6.60 | 32602.58 | 4936.79 2014-01-23 21:14:00 | 4936.97 | 4937.00 | 4936.72 | 4937.00 | 4.83 | 23850.45 | 4936.96 2014-01-23 21:15:00 | 4937.00 | 4937.00 | 4937.00 | 4937.00 | 0.04 | 197.48 | 4937.00 2014-01-23 21:16:00 | 4937.00 | 4940.55 | 4936.13 | 4939.48 | 6.82 | 33650.80 | 4937.03 2014-01-23 21:17:00 | 4939.48 | 4940.55 | 4939.48 | 4940.55 | 0.22 | 1086.79 | 4939.97 2014-01-23 21:18:00 | 4940.55 | 4940.55 | 4939.85 | 4939.85 | 0.85 | 4193.97 | 4939.89 2014-01-23 21:19:00 | 4939.85 | 4939.85 | 4934.83 | 4935.05 | 1.08 | 5336.71 | 4936.83 2014-01-23 21:20:00 | 4932.59 | 4933.75 | 4931.79 | 4933.75 | 0.62 | 3058.21 | 4932.60 2014-01-23 21:21:00 | 4935.49 | 4935.49 | 4932.54 | 4932.54 | 1.93 | 9497.60 | 4933.82 2014-01-23 21:22:00 | . | . | . | . | . | . | . 2014-01-23 21:23:00 | . | . | . | . | . | . | . 2014-01-23 21:24:00 | . | . | . | . | . | . | . 2014-01-23 21:25:00 | 4932.00 | 4932.00 | 4931.79 | 4931.79 | 1.00 | 4931.95 | 4931.95 2014-01-23 21:26:00 | 4931.79 | 4932.74 | 4930.09 | 4932.74 | 4.10 | 20220.65 | 4931.87 2014-01-23 21:27:00 | 4932.74 | 4932.74 | 4930.12 | 4930.21 | 1.00 | 4930.26 | 4930.26 2014-01-23 21:28:00 | 4930.12 | 4930.43 | 4930.00 | 4930.00 | 0.48 | 2366.57 | 4930.36 2014-01-23 21:29:00 | 4930.00 | 4930.00 | 4930.00 | 4930.00 | 0.90 | 4437.00 | 4930.00 2014-01-23 21:30:00 | 4930.00 | 4930.00 | 4930.00 | 4930.00 | 0.38 | 1888.19 | 4930.00 2014-01-23 21:31:00 | . | . | . | . | . | . | . 2014-01-23 21:32:00 | . | . | . | . | . | . | . 2014-01-23 21:33:00 | 4930.00 | 4930.00 | 4930.00 | 4930.00 | 0.03 | 147.90 | 4930.00 2014-01-23 21:34:00 | . | . | . | . | . | . | . 2014-01-23 21:35:00 | 4928.04 | 4929.42 | 4926.78 | 4929.42 | 18.15 | 89435.52 | 4927.58 2014-01-23 21:36:00 | . | . | . | . | . | . | . 2014-01-23 21:37:00 | 4929.62 | 4931.50 | 4929.62 | 4931.29 | 1.82 | 8978.67 | 4930.63 2014-01-23 21:38:00 | 4931.50 | 4931.50 | 4930.48 | 4930.86 | 4.41 | 21756.70 | 4931.25 2014-01-23 21:39:00 | 4930.86 | 4931.50 | 4930.86 | 4930.86 | 0.87 | 4290.27 | 4931.34 2014-01-23 21:40:00 | . | . | . | . | . | . | . 2014-01-23 21:41:00 | . | . | . | . | . | . | . 2014-01-23 21:42:00 | 4930.39 | 4930.50 | 4930.39 | 4930.50 | 1.58 | 7790.17 | 4930.49 2014-01-23 21:43:00 | 4929.71 | 4929.71 | 4929.71 | 4929.71 | 1.95 | 9612.93 | 4929.71 2014-01-23 21:44:00 | 4929.71 | 4930.21 | 4929.71 | 4929.71 | 1.18 | 5817.62 | 4930.18 2014-01-23 21:45:00 | . | . | . | . | . | . | . 2014-01-23 21:46:00 | . | . | . | . | . | . | . 2014-01-23 21:47:00 | 4929.71 | 4929.71 | 4929.43 | 4929.43 | 3.62 | 17845.32 | 4929.65 2014-01-23 21:48:00 | 4928.50 | 4928.50 | 4926.13 | 4926.68 | 5.72 | 28157.91 | 4927.02 2014-01-23 21:49:00 | 4926.68 | 4929.68 | 4925.99 | 4926.41 | 9.13 | 44974.44 | 4926.55 2014-01-23 21:50:00 | 4926.70 | 4929.05 | 4926.70 | 4928.24 | 10.52 | 51812.66 | 4927.50 2014-01-23 21:51:00 | . | . | . | . | . | . | . 2014-01-23 21:52:00 | 4927.88 | 4929.65 | 4925.69 | 4926.00 | 2.86 | 14091.50 | 4927.10 2014-01-23 21:53:00 | 4926.00 | 4929.65 | 4926.00 | 4929.45 | 2.41 | 11878.84 | 4928.98 2014-01-23 21:54:00 | 4929.45 | 4929.45 | 4929.00 | 4929.00 | 0.04 | 197.17 | 4929.23 2014-01-23 21:55:00 | 4929.00 | 4929.65 | 4929.00 | 4929.00 | 1.61 | 7936.11 | 4929.26 2014-01-23 21:56:00 | 4929.65 | 4931.50 | 4929.65 | 4930.92 | 6.78 | 33409.27 | 4930.53 2014-01-23 21:57:00 | 4931.03 | 4932.26 | 4931.00 | 4932.26 | 5.87 | 28951.93 | 4931.35 2014-01-23 21:58:00 | 4931.50 | 4932.95 | 4931.45 | 4932.95 | 0.79 | 3901.42 | 4932.26 2014-01-23 21:59:00 | 4933.68 | 4933.68 | 4933.68 | 4933.68 | 0.18 | 888.06 | 4933.68 2014-01-23 22:00:00 | 4933.78 | 4933.78 | 4933.36 | 4933.36 | 1.00 | 4923.74 | 4933.61 2014-01-23 22:01:00 | 4933.36 | 4933.36 | 4933.36 | 4933.36 | 2.41 | 11894.33 | 4933.36 2014-01-23 22:02:00 | 4933.36 | 4933.36 | 4933.36 | 4933.36 | 0.62 | 3058.68 | 4933.36 2014-01-23 22:03:00 | 4933.36 | 4934.84 | 4933.36 | 4934.84 | 0.98 | 4840.72 | 4934.48 2014-01-23 22:04:00 | 4934.84 | 4937.72 | 4934.84 | 4937.72 | 0.84 | 4142.37 | 4937.27 2014-01-23 22:05:00 | 4933.50 | 4935.14 | 4933.50 | 4933.52 | 3.64 | 17951.11 | 4934.34 2014-01-23 22:06:00 | 4933.52 | 4936.69 | 4932.40 | 4936.69 | 2.03 | 10018.34 | 4935.14 2014-01-23 22:07:00 | 4935.14 | 4938.01 | 4934.79 | 4938.01 | 14.07 | 69418.97 | 4935.58 2014-01-23 22:08:00 | 4935.43 | 4937.79 | 4935.43 | 4937.79 | 1.99 | 9800.49 | 4937.27 2014-01-23 22:09:00 | 4937.79 | 4937.79 | 4937.79 | 4937.79 | 0.40 | 1975.12 | 4937.79 2014-01-23 22:10:00 | 4939.06 | 4939.06 | 4939.06 | 4939.06 | 0.82 | 4045.09 | 4939.06 2014-01-23 22:11:00 | 4939.06 | 4939.97 | 4939.06 | 4939.97 | 0.88 | 4337.12 | 4939.78 2014-01-23 22:12:00 | 4939.76 | 4940.00 | 4939.69 | 4939.69 | 3.71 | 18316.59 | 4939.75 2014-01-23 22:13:00 | 4939.69 | 4939.79 | 4939.69 | 4939.79 | 1.17 | 5759.77 | 4939.76 2014-01-23 22:14:00 | 4938.45 | 4938.45 | 4938.44 | 4938.44 | 2.20 | 10864.58 | 4938.45 2014-01-23 22:15:00 | 4937.79 | 4939.71 | 4937.79 | 4937.79 | 1.07 | 5270.59 | 4939.64 2014-01-23 22:16:00 | 4937.79 | 4940.00 | 4936.49 | 4936.49 | 9.67 | 47721.62 | 4937.06 2014-01-23 22:17:00 | 4936.49 | 4939.95 | 4936.49 | 4939.10 | 2.93 | 14466.92 | 4939.20 2014-01-23 22:18:00 | 4939.10 | 4939.78 | 4939.10 | 4939.71 | 3.06 | 15090.20 | 4939.51 2014-01-23 22:19:00 | 4939.13 | 4940.02 | 4935.40 | 4940.02 | 7.64 | 37724.83 | 4937.80 2014-01-23 22:20:00 | 4934.79 | 4940.02 | 4934.79 | 4939.67 | 14.53 | 71723.61 | 4936.58 2014-01-23 22:21:00 | 4939.67 | 4939.67 | 4935.98 | 4939.39 | 7.40 | 36544.56 | 4938.45 2014-01-23 22:22:00 | 4936.87 | 4939.67 | 4936.41 | 4937.20 | 9.90 | 48872.72 | 4937.64 2014-01-23 22:23:00 | 4938.93 | 4938.93 | 4936.03 | 4936.03 | 5.23 | 25818.21 | 4938.45 2014-01-23 22:24:00 | 4936.03 | 4936.03 | 4936.01 | 4936.01 | 2.38 | 11757.59 | 4936.02 2014-01-23 22:25:00 | 4935.58 | 4935.58 | 4935.58 | 4935.58 | 2.59 | 12768.35 | 4935.58 2014-01-23 22:26:00 | 4934.79 | 4934.79 | 4927.20 | 4927.96 | 16.34 | 80593.06 | 4931.05 2014-01-23 22:27:00 | 4928.97 | 4935.25 | 4927.96 | 4934.23 | 18.72 | 92267.30 | 4929.60 2014-01-23 22:28:00 | 4930.53 | 4934.23 | 4930.53 | 4934.23 | 2.45 | 12068.33 | 4933.90 2014-01-23 22:29:00 | 4930.65 | 4934.13 | 4930.42 | 4934.13 | 14.28 | 70421.57 | 4932.86 2014-01-23 22:30:00 | 4931.71 | 4933.31 | 4930.89 | 4932.85 | 7.76 | 38265.26 | 4932.36 2014-01-23 22:31:00 | 4933.89 | 4934.13 | 4933.89 | 4934.13 | 0.87 | 4307.32 | 4933.93 2014-01-23 22:32:00 | 4934.13 | 4934.13 | 4930.42 | 4930.42 | 5.72 | 28219.07 | 4930.82 2014-01-23 22:33:00 | 4928.12 | 4930.61 | 4926.55 | 4930.12 | 2.01 | 9918.94 | 4929.89 2014-01-23 22:34:00 | 4930.61 | 4930.64 | 4926.44 | 4927.58 | 4.81 | 23707.25 | 4928.74 2014-01-23 22:35:00 | 4930.04 | 4930.04 | 4930.04 | 4930.04 | 0.67 | 3288.34 | 4930.04 2014-01-23 22:36:00 | 4930.04 | 4934.17 | 4930.04 | 4932.10 | 7.35 | 36265.60 | 4932.75 2014-01-23 22:37:00 | 4930.75 | 4933.00 | 4930.75 | 4932.90 | 1.86 | 9170.05 | 4932.79 2014-01-23 22:38:00 | 4932.90 | 4932.90 | 4932.90 | 4932.90 | 0.50 | 2466.45 | 4932.90 2014-01-23 22:39:00 | 4932.90 | 4932.90 | 4932.90 | 4932.90 | 0.50 | 2466.45 | 4932.90 2014-01-23 22:40:00 | 4935.00 | 4937.47 | 4933.49 | 4934.22 | 3.12 | 15382.73 | 4935.11 2014-01-23 22:41:00 | 4934.22 | 4934.47 | 4933.30 | 4934.47 | 1.69 | 8338.70 | 4934.14 2014-01-23 22:42:00 | . | . | . | . | . | . | . 2014-01-23 22:43:00 | 4934.47 | 4935.12 | 4934.47 | 4934.47 | 0.86 | 4243.86 | 4934.72 2014-01-23 22:44:00 | 4934.97 | 4935.00 | 4934.37 | 4934.47 | 3.19 | 15742.30 | 4934.89 2014-01-23 22:45:00 | 4934.37 | 4934.97 | 4934.37 | 4934.97 | 2.25 | 11113.07 | 4934.75 2014-01-23 22:46:00 | . | . | . | . | . | . | . 2014-01-23 22:47:00 | 4935.00 | 4935.00 | 4933.16 | 4935.00 | 13.30 | 65606.06 | 4934.64 2014-01-23 22:48:00 | 4933.16 | 4934.22 | 4933.16 | 4933.16 | 0.71 | 3503.12 | 4933.97 2014-01-23 22:49:00 | 4933.16 | 4933.16 | 4933.16 | 4933.16 | 0.13 | 641.31 | 4933.16 2014-01-23 22:50:00 | 4931.23 | 4933.26 | 4931.23 | 4933.26 | 7.88 | 38878.90 | 4931.99 2014-01-23 22:51:00 | 4933.79 | 4934.10 | 4933.79 | 4933.98 | 7.45 | 36752.62 | 4933.90 2014-01-23 22:52:00 | 4934.10 | 4935.00 | 4934.10 | 4935.00 | 3.99 | 19687.80 | 4934.28 2014-01-23 22:53:00 | 4933.98 | 4935.00 | 4925.67 | 4935.00 | 7.10 | 34994.96 | 4931.65 2014-01-23 22:54:00 | 4933.92 | 4935.98 | 4932.82 | 4935.29 | 4.49 | 22151.85 | 4933.60 2014-01-23 22:55:00 | 4934.57 | 4937.16 | 4934.34 | 4935.62 | 6.86 | 33848.12 | 4935.57 2014-01-23 22:56:00 | 4935.04 | 4935.04 | 4932.82 | 4933.36 | 5.66 | 27933.60 | 4933.52 2014-01-23 22:57:00 | 4933.57 | 4933.80 | 4932.82 | 4933.80 | 4.60 | 22704.22 | 4933.56 2014-01-23 22:58:00 | . | . | . | . | . | . | . 2014-01-23 22:59:00 | 4933.80 | 4935.41 | 4930.00 | 4935.00 | 7.79 | 38437.12 | 4934.16 2014-01-23 23:00:00 | 4935.00 | 4935.00 | 4933.89 | 4933.99 | 4.05 | 19993.86 | 4934.32 2014-01-23 23:01:00 | 4930.68 | 4932.98 | 4930.68 | 4932.98 | 2.42 | 11937.35 | 4932.79 2014-01-23 23:02:00 | 4930.68 | 4933.99 | 4930.61 | 4930.61 | 3.82 | 18860.97 | 4932.26 2014-01-23 23:03:00 | 4931.30 | 4934.59 | 4930.75 | 4931.83 | 9.83 | 48464.62 | 4931.78 2014-01-23 23:04:00 | 4931.04 | 4931.04 | 4931.04 | 4931.04 | 9.42 | 46465.19 | 4931.04 2014-01-23 23:05:00 | 4932.00 | 4934.66 | 4932.00 | 4932.42 | 13.79 | 68027.56 | 4932.03 2014-01-23 23:06:00 | 4932.17 | 4932.42 | 4931.10 | 4931.20 | 0.99 | 4862.33 | 4931.37 2014-01-23 23:07:00 | 4931.20 | 4933.20 | 4931.07 | 4931.10 | 0.95 | 4669.84 | 4931.19 2014-01-23 23:08:00 | 4933.20 | 4934.70 | 4931.40 | 4931.40 | 20.53 | 101253.82 | 4933.19 2014-01-23 23:09:00 | 4931.35 | 4933.32 | 4931.35 | 4933.32 | 0.50 | 2465.73 | 4931.47 2014-01-23 23:10:00 | 4931.10 | 4931.10 | 4931.07 | 4931.07 | 1.82 | 8984.41 | 4931.07 2014-01-23 23:11:00 | 4931.07 | 4931.07 | 4931.07 | 4931.07 | 0.30 | 1479.32 | 4931.07 2014-01-23 23:12:00 | . | . | . | . | . | . | . 2014-01-23 23:13:00 | . | . | . | . | . | . | . 2014-01-23 23:14:00 | . | . | . | . | . | . | . 2014-01-23 23:15:00 | . | . | . | . | . | . | . 2014-01-23 23:16:00 | 4931.07 | 4931.07 | 4931.07 | 4931.07 | 0.60 | 2973.44 | 4931.07 2014-01-23 23:17:00 | . | . | . | . | . | . | . 2014-01-23 23:18:00 | . | . | . | . | . | . | . 2014-01-23 23:19:00 | 4930.55 | 4930.55 | 4930.55 | 4930.55 | 0.50 | 2465.28 | 4930.55 2014-01-23 23:20:00 | 4930.48 | 4930.48 | 4930.48 | 4930.48 | 0.40 | 1972.19 | 4930.48 2014-01-23 23:21:00 | 4929.71 | 4929.71 | 4929.71 | 4929.71 | 0.03 | 147.89 | 4929.71 2014-01-23 23:22:00 | 4925.66 | 4927.05 | 4924.91 | 4925.00 | 2.74 | 13505.39 | 4925.38 2014-01-23 23:23:00 | 4922.54 | 4929.03 | 4921.87 | 4921.90 | 12.36 | 60852.95 | 4923.38 2014-01-23 23:24:00 | 4923.80 | 4923.80 | 4923.79 | 4923.79 | 0.06 | 295.43 | 4923.80 2014-01-23 23:25:00 | 4921.76 | 4925.43 | 4921.76 | 4924.63 | 5.14 | 25291.44 | 4923.39 2014-01-23 23:26:00 | 4924.63 | 4924.63 | 4924.03 | 4924.31 | 1.52 | 7470.00 | 4924.19 2014-01-23 23:27:00 | 4924.31 | 4924.31 | 4924.03 | 4924.03 | 2.74 | 13501.72 | 4924.04 2014-01-23 23:28:00 | 4924.72 | 4924.75 | 4921.65 | 4921.65 | 1.06 | 5234.08 | 4923.88 2014-01-23 23:29:00 | . | . | . | . | . | . | . 2014-01-23 23:30:00 | 4921.65 | 4921.65 | 4921.07 | 4921.07 | 2.88 | 14193.75 | 4921.55 2014-01-23 23:31:00 | . | . | . | . | . | . | . 2014-01-23 23:32:00 | 4920.67 | 4921.07 | 4920.67 | 4920.67 | 0.14 | 693.81 | 4920.67 2014-01-23 23:33:00 | 4920.67 | 4920.67 | 4918.21 | 4918.21 | 1.15 | 5652.08 | 4919.13 2014-01-23 23:34:00 | 4917.31 | 4919.00 | 4917.31 | 4919.00 | 9.88 | 48594.36 | 4918.96 2014-01-23 23:35:00 | 4919.00 | 4919.00 | 4919.00 | 4919.00 | 5.78 | 28451.50 | 4919.00 2014-01-23 23:36:00 | . | . | . | . | . | . | . 2014-01-23 23:37:00 | 4916.50 | 4919.00 | 4916.50 | 4919.00 | 2.09 | 10294.96 | 4918.76 2014-01-23 23:38:00 | 4919.00 | 4919.00 | 4915.16 | 4916.41 | 6.73 | 33101.83 | 4916.36 2014-01-23 23:39:00 | 4916.55 | 4916.84 | 4915.29 | 4916.84 | 0.82 | 4026.16 | 4915.94 2014-01-23 23:40:00 | 4916.06 | 4916.25 | 4916.06 | 4916.25 | 2.72 | 13371.90 | 4916.14 2014-01-23 23:41:00 | 4915.93 | 4915.93 | 4915.31 | 4915.31 | 1.89 | 9285.60 | 4915.62 2014-01-23 23:42:00 | 4915.31 | 4916.68 | 4915.31 | 4915.32 | 2.77 | 13620.85 | 4915.50 2014-01-23 23:43:00 | 4915.32 | 4915.32 | 4915.31 | 4915.31 | 1.92 | 9437.40 | 4915.31 2014-01-23 23:44:00 | 4916.09 | 4916.23 | 4915.31 | 4915.32 | 3.47 | 17068.35 | 4916.00 2014-01-23 23:45:00 | 4915.98 | 4915.98 | 4915.29 | 4915.29 | 3.82 | 18781.45 | 4915.32 2014-01-23 23:46:00 | 4915.29 | 4915.32 | 4915.29 | 4915.32 | 2.09 | 10273.02 | 4915.32 2014-01-23 23:47:00 | 4915.32 | 4919.00 | 4915.32 | 4919.00 | 0.68 | 3343.07 | 4916.27 2014-01-23 23:48:00 | 4917.14 | 4918.92 | 4915.43 | 4915.68 | 5.82 | 28615.98 | 4915.99 2014-01-23 23:49:00 | 4915.68 | 4915.99 | 4915.16 | 4915.68 | 5.48 | 26956.82 | 4915.54 2014-01-23 23:50:00 | 4915.24 | 4915.68 | 4915.24 | 4915.65 | 3.54 | 17380.79 | 4915.38 2014-01-23 23:51:00 | 4915.24 | 4915.65 | 4915.14 | 4915.14 | 4.99 | 24547.79 | 4915.46 2014-01-23 23:52:00 | . | . | . | . | . | . | . 2014-01-23 23:53:00 | 4915.65 | 4917.07 | 4915.65 | 4917.07 | 8.37 | 41163.62 | 4916.82 2014-01-23 23:54:00 | 4915.13 | 4915.13 | 4915.13 | 4915.13 | 0.20 | 983.03 | 4915.13 2014-01-23 23:55:00 | . | . | . | . | . | . | . 2014-01-23 23:56:00 | 4915.13 | 4915.13 | 4915.13 | 4915.13 | 0.66 | 3253.82 | 4915.13 2014-01-23 23:57:00 | 4915.13 | 4915.80 | 4915.11 | 4915.80 | 0.34 | 1661.45 | 4915.52 2014-01-23 23:58:00 | 4915.88 | 4915.91 | 4915.80 | 4915.91 | 4.43 | 21787.21 | 4915.89 2014-01-23 23:59:00 | 4916.89 | 4916.89 | 4916.89 | 4916.89 | 2.75 | 13536.20 | 4916.89 2014-01-24 00:00:00 | 4916.10 | 4916.10 | 4915.13 | 4915.82 | 2.47 | 12151.18 | 4915.53 2014-01-24 00:01:00 | 4915.16 | 4915.16 | 4915.10 | 4915.10 | 11.11 | 54606.88 | 4915.11 2014-01-24 00:02:00 | 4915.10 | 4915.10 | 4915.00 | 4915.00 | 4.52 | 22215.97 | 4915.04 2014-01-24 00:03:00 | 4915.16 | 4917.73 | 4915.16 | 4917.73 | 4.03 | 19809.12 | 4915.42 2014-01-24 00:04:00 | 4918.00 | 4918.63 | 4915.03 | 4918.63 | 5.99 | 29443.00 | 4917.82 2014-01-24 00:05:00 | 4918.63 | 4918.63 | 4918.63 | 4918.63 | 0.08 | 388.57 | 4918.63 2014-01-24 00:06:00 | . | . | . | . | . | . | . 2014-01-24 00:07:00 | 4918.63 | 4918.63 | 4918.63 | 4918.63 | 0.18 | 900.11 | 4918.63 2014-01-24 00:08:00 | 4915.39 | 4915.39 | 4915.03 | 4915.03 | 0.67 | 3288.30 | 4915.25 2014-01-24 00:09:00 | 4915.33 | 4915.33 | 4915.33 | 4915.33 | 0.40 | 1961.22 | 4915.33 2014-01-24 00:10:00 | 4915.03 | 4915.33 | 4912.00 | 4912.00 | 10.86 | 53366.08 | 4914.00 2014-01-24 00:11:00 | 4911.37 | 4912.00 | 4910.00 | 4910.00 | 7.78 | 38215.36 | 4910.74 2014-01-24 00:12:00 | 4910.00 | 4911.34 | 4909.33 | 4909.33 | 4.08 | 20013.43 | 4911.27 2014-01-24 00:13:00 | 4909.33 | 4909.76 | 4907.75 | 4908.59 | 5.20 | 25516.89 | 4908.04 2014-01-24 00:14:00 | 4909.69 | 4910.31 | 4902.01 | 4906.10 | 21.16 | 103816.90 | 4906.51 2014-01-24 00:15:00 | 4906.10 | 4907.09 | 4902.01 | 4902.01 | 4.04 | 19809.56 | 4904.57 2014-01-24 00:16:00 | 4902.20 | 4902.23 | 4902.03 | 4902.03 | 1.88 | 9206.17 | 4902.12 2014-01-24 00:17:00 | 4903.59 | 4903.59 | 4902.01 | 4903.59 | 2.32 | 11373.32 | 4902.29 2014-01-24 00:18:00 | 4903.74 | 4903.80 | 4902.01 | 4902.77 | 21.19 | 103889.65 | 4903.23 2014-01-24 00:19:00 | 4902.96 | 4906.26 | 4902.57 | 4903.66 | 9.94 | 48736.90 | 4904.10 2014-01-24 00:20:00 | 4903.56 | 4903.56 | 4903.56 | 4903.56 | 0.07 | 343.25 | 4903.56 2014-01-24 00:21:00 | 4902.92 | 4902.92 | 4900.00 | 4900.03 | 19.55 | 95812.86 | 4900.91 2014-01-24 00:22:00 | 4900.40 | 4901.31 | 4900.27 | 4901.28 | 12.72 | 62340.27 | 4900.96 2014-01-24 00:23:00 | 4900.00 | 4900.00 | 4895.95 | 4897.98 | 10.21 | 50009.09 | 4898.53 2014-01-24 00:24:00 | 4895.87 | 4900.39 | 4895.87 | 4900.39 | 8.65 | 42379.60 | 4899.38 2014-01-24 00:25:00 | 4900.39 | 4900.39 | 4897.12 | 4898.40 | 10.47 | 51294.10 | 4897.28 2014-01-24 00:26:00 | 4897.28 | 4897.97 | 4890.80 | 4891.00 | 16.40 | 80254.44 | 4894.76 2014-01-24 00:27:00 | 4890.20 | 4891.17 | 4890.20 | 4890.20 | 5.64 | 27561.43 | 4890.25 2014-01-24 00:28:00 | 4891.31 | 4891.31 | 4891.31 | 4891.31 | 0.12 | 586.96 | 4891.31 2014-01-24 00:29:00 | 4891.31 | 4893.70 | 4891.31 | 4893.03 | 9.74 | 47671.06 | 4892.35 2014-01-24 00:30:00 | 4892.21 | 4892.53 | 4892.00 | 4892.35 | 3.65 | 17837.08 | 4892.23 2014-01-24 00:31:00 | 4892.35 | 4895.00 | 4892.03 | 4892.15 | 18.57 | 90886.99 | 4894.03 2014-01-24 00:32:00 | 4893.00 | 4893.00 | 4893.00 | 4893.00 | 0.40 | 1952.31 | 4893.00 2014-01-24 00:33:00 | 4893.78 | 4895.66 | 4893.78 | 4895.66 | 4.20 | 20556.55 | 4894.42 2014-01-24 00:34:00 | 4895.16 | 4898.25 | 4890.00 | 4898.25 | 19.59 | 95844.58 | 4892.28 2014-01-24 00:35:00 | 4893.54 | 4896.93 | 4893.54 | 4896.43 | 20.37 | 99732.98 | 4896.07 2014-01-24 00:36:00 | 4896.43 | 4896.51 | 4896.43 | 4896.51 | 5.21 | 25495.77 | 4896.44 2014-01-24 00:37:00 | 4896.46 | 4896.46 | 4888.00 | 4888.00 | 23.20 | 113488.87 | 4892.39 2014-01-24 00:38:00 | 4888.00 | 4891.83 | 4881.01 | 4881.02 | 40.85 | 199586.97 | 4885.73 2014-01-24 00:39:00 | 4881.00 | 4888.15 | 4880.01 | 4888.13 | 35.24 | 172097.07 | 4883.99 2014-01-24 00:40:00 | 4885.03 | 4894.84 | 4885.03 | 4888.12 | 1.04 | 5091.01 | 4885.80 2014-01-24 00:41:00 | 4889.98 | 4889.98 | 4881.23 | 4883.81 | 10.54 | 51480.70 | 4882.93 2014-01-24 00:42:00 | 4883.20 | 4894.00 | 4881.55 | 4886.27 | 6.72 | 32861.09 | 4888.59 2014-01-24 00:43:00 | 4888.00 | 4888.00 | 4880.00 | 4880.01 | 7.92 | 38675.60 | 4881.43 2014-01-24 00:44:00 | 4880.00 | 4886.54 | 4880.00 | 4886.54 | 11.67 | 56955.98 | 4880.96 2014-01-24 00:45:00 | 4884.41 | 4885.00 | 4880.00 | 4880.00 | 10.65 | 52009.26 | 4883.50 2014-01-24 00:46:00 | 4880.00 | 4880.03 | 4878.00 | 4878.00 | 8.54 | 41652.55 | 4879.63 2014-01-24 00:47:00 | 4876.16 | 4878.06 | 4871.00 | 4874.32 | 11.27 | 54924.34 | 4874.36 2014-01-24 00:48:00 | 4872.03 | 4872.03 | 4870.07 | 4872.03 | 4.47 | 21781.11 | 4871.64 2014-01-24 00:49:00 | 4870.88 | 4875.03 | 4870.60 | 4875.03 | 7.64 | 37222.26 | 4872.02 2014-01-24 00:50:00 | 4875.03 | 4875.03 | 4870.07 | 4870.10 | 15.01 | 73102.38 | 4871.87 2014-01-24 00:51:00 | 4870.00 | 4870.10 | 4868.00 | 4868.00 | 8.55 | 41606.14 | 4869.06 2014-01-24 00:52:00 | 4868.00 | 4869.11 | 4868.00 | 4869.11 | 0.69 | 3364.38 | 4868.86 2014-01-24 00:53:00 | 4867.78 | 4867.78 | 4867.44 | 4867.44 | 1.77 | 8615.44 | 4867.48 2014-01-24 00:54:00 | 4867.44 | 4870.00 | 4867.03 | 4867.46 | 9.64 | 46909.80 | 4867.68 2014-01-24 00:55:00 | 4867.00 | 4867.00 | 4865.00 | 4866.33 | 17.37 | 84528.62 | 4866.08 2014-01-24 00:56:00 | 4865.10 | 4867.85 | 4865.00 | 4867.83 | 12.76 | 62094.03 | 4867.45 2014-01-24 00:57:00 | 4867.82 | 4870.10 | 4865.13 | 4870.10 | 6.90 | 33586.70 | 4867.64 2014-01-24 00:58:00 | 4871.95 | 4880.00 | 4871.56 | 4877.54 | 22.69 | 110607.86 | 4875.81 2014-01-24 00:59:00 | 4877.03 | 4883.10 | 4876.17 | 4883.10 | 7.38 | 35993.96 | 4877.23 2014-01-24 01:00:00 | 4883.28 | 4888.62 | 4881.03 | 4881.21 | 5.03 | 24594.89 | 4886.73 2014-01-24 01:01:00 | 4885.77 | 4886.44 | 4867.85 | 4876.00 | 55.36 | 269876.85 | 4875.03 2014-01-24 01:02:00 | 4877.72 | 4879.96 | 4874.47 | 4878.19 | 18.84 | 91907.84 | 4877.56 2014-01-24 01:03:00 | 4878.19 | 4878.19 | 4876.89 | 4877.30 | 5.89 | 28731.78 | 4877.23 2014-01-24 01:04:00 | 4876.89 | 4880.00 | 4871.23 | 4871.23 | 8.74 | 42580.71 | 4873.05 2014-01-24 01:05:00 | 4871.89 | 4873.78 | 4871.89 | 4873.78 | 1.74 | 8464.15 | 4872.86 2014-01-24 01:06:00 | 4875.50 | 4875.78 | 4875.50 | 4875.78 | 0.50 | 2437.84 | 4875.67 2014-01-24 01:07:00 | 4875.78 | 4878.30 | 4875.20 | 4875.20 | 5.12 | 24952.01 | 4878.20 2014-01-24 01:08:00 | 4875.20 | 4880.00 | 4875.20 | 4880.00 | 1.86 | 9072.17 | 4877.51 2014-01-24 01:09:00 | 4881.00 | 4882.00 | 4877.73 | 4878.62 | 15.08 | 73560.00 | 4878.63 2014-01-24 01:10:00 | 4880.57 | 4881.39 | 4876.88 | 4881.00 | 56.38 | 275059.01 | 4879.01 2014-01-24 01:11:00 | 4881.00 | 4882.14 | 4880.03 | 4882.13 | 9.69 | 47310.51 | 4881.90 2014-01-24 01:12:00 | 4882.15 | 4882.70 | 4882.00 | 4882.70 | 13.12 | 64028.56 | 4882.09 2014-01-24 01:13:00 | 4883.60 | 4888.00 | 4882.73 | 4888.00 | 6.90 | 33720.42 | 4884.89 2014-01-24 01:14:00 | 4888.03 | 4890.05 | 4888.00 | 4890.05 | 11.73 | 57364.56 | 4889.16 2014-01-24 01:15:00 | 4889.90 | 4891.10 | 4888.60 | 4891.10 | 8.86 | 43313.15 | 4889.72 2014-01-24 01:16:00 | 4891.00 | 4891.00 | 4886.47 | 4890.00 | 13.17 | 64380.80 | 4889.93 2014-01-24 01:17:00 | 4890.70 | 4890.70 | 4885.00 | 4888.84 | 17.53 | 85672.13 | 4886.89 2014-01-24 01:18:00 | 4888.84 | 4888.84 | 4886.02 | 4886.02 | 1.94 | 9476.63 | 4887.38 2014-01-24 01:19:00 | 4884.52 | 4884.52 | 4883.20 | 4883.20 | 0.99 | 4834.90 | 4883.73 2014-01-24 01:20:00 | 4883.20 | 4884.40 | 4879.00 | 4879.00 | 9.06 | 44214.22 | 4882.85 2014-01-24 01:21:00 | 4881.89 | 4882.67 | 4879.10 | 4879.95 | 22.69 | 110788.90 | 4881.86 2014-01-24 01:22:00 | 4879.03 | 4879.03 | 4875.00 | 4876.25 | 2.80 | 13655.11 | 4876.82 2014-01-24 01:23:00 | 4875.00 | 4875.00 | 4870.78 | 4870.78 | 9.81 | 47809.35 | 4873.03 2014-01-24 01:24:00 | 4870.12 | 4870.43 | 4869.81 | 4869.81 | 7.55 | 36769.48 | 4870.13 2014-01-24 01:25:00 | 4870.00 | 4871.69 | 4869.00 | 4869.00 | 14.12 | 68743.06 | 4869.87 2014-01-24 01:26:00 | 4868.97 | 4870.00 | 4867.07 | 4870.00 | 12.48 | 60784.73 | 4869.01 2014-01-24 01:27:00 | 4870.00 | 4870.00 | 4869.00 | 4870.00 | 6.83 | 33281.29 | 4869.96 2014-01-24 01:28:00 | 4870.00 | 4873.64 | 4870.00 | 4873.00 | 15.70 | 76491.73 | 4872.08 2014-01-24 01:29:00 | 4872.33 | 4874.61 | 4870.00 | 4870.00 | 18.91 | 92129.36 | 4871.48 2014-01-24 01:30:00 | 4870.97 | 4874.33 | 4870.97 | 4872.50 | 16.24 | 79133.91 | 4872.18 2014-01-24 01:31:00 | 4871.00 | 4871.88 | 4870.97 | 4871.00 | 7.23 | 35235.09 | 4871.44 2014-01-24 01:32:00 | 4871.00 | 4875.00 | 4871.00 | 4875.00 | 7.93 | 38654.16 | 4873.81 2014-01-24 01:33:00 | 4871.49 | 4872.75 | 4862.88 | 4862.88 | 11.78 | 57370.30 | 4870.56 2014-01-24 01:34:00 | 4861.08 | 4862.00 | 4855.00 | 4856.00 | 35.09 | 170487.84 | 4858.59 2014-01-24 01:35:00 | 4855.03 | 4863.76 | 4855.00 | 4863.76 | 33.56 | 163005.39 | 4857.86 2014-01-24 01:36:00 | 4862.03 | 4863.76 | 4856.14 | 4859.00 | 53.87 | 261860.11 | 4861.14 2014-01-24 01:37:00 | 4858.99 | 4862.03 | 4856.53 | 4862.03 | 29.25 | 142208.09 | 4861.48 2014-01-24 01:38:00 | 4862.03 | 4862.03 | 4854.80 | 4855.00 | 36.82 | 178894.79 | 4858.63 2014-01-24 01:39:00 | 4858.43 | 4858.99 | 4854.00 | 4856.03 | 26.46 | 128525.30 | 4857.16 2014-01-24 01:40:00 | 4856.00 | 4856.80 | 4854.19 | 4855.61 | 10.54 | 51179.57 | 4854.83 2014-01-24 01:41:00 | 4854.91 | 4855.28 | 4851.00 | 4851.00 | 47.24 | 229206.73 | 4852.37 2014-01-24 01:42:00 | 4851.00 | 4851.00 | 4848.48 | 4850.01 | 99.32 | 481703.09 | 4850.11 2014-01-24 01:43:00 | 4850.01 | 4850.01 | 4842.00 | 4843.00 | 61.24 | 296844.06 | 4847.15 2014-01-24 01:44:00 | 4845.03 | 4848.15 | 4832.50 | 4841.01 | 48.56 | 235040.98 | 4840.72 2014-01-24 01:45:00 | 4835.20 | 4849.00 | 4835.16 | 4843.04 | 23.05 | 111664.29 | 4844.23 2014-01-24 01:46:00 | 4843.28 | 4846.51 | 4836.03 | 4837.02 | 9.59 | 46448.93 | 4843.47 2014-01-24 01:47:00 | 4837.01 | 4837.01 | 4832.37 | 4835.00 | 41.64 | 201333.28 | 4835.21 2014-01-24 01:48:00 | 4837.01 | 4837.50 | 4835.03 | 4837.02 | 7.83 | 37886.41 | 4836.77 2014-01-24 01:49:00 | 4837.03 | 4838.00 | 4832.40 | 4832.50 | 10.76 | 52049.98 | 4836.91 2014-01-24 01:50:00 | 4833.00 | 4835.99 | 4832.40 | 4835.99 | 11.69 | 56520.83 | 4834.56 2014-01-24 01:51:00 | 4836.14 | 4842.00 | 4836.14 | 4838.00 | 46.86 | 226750.77 | 4838.69 2014-01-24 01:52:00 | 4839.38 | 4839.40 | 4838.03 | 4838.97 | 22.17 | 107265.48 | 4838.97 2014-01-24 01:53:00 | 4838.00 | 4839.00 | 4838.00 | 4839.00 | 77.01 | 372622.61 | 4838.94 2014-01-24 01:54:00 | 4838.94 | 4840.03 | 4838.31 | 4838.31 | 17.16 | 83057.09 | 4839.87 2014-01-24 01:55:00 | 4838.31 | 4838.91 | 4837.10 | 4838.91 | 5.72 | 27681.72 | 4838.62 2014-01-24 01:56:00 | 4838.94 | 4838.94 | 4837.00 | 4837.03 | 11.84 | 57285.66 | 4837.09 2014-01-24 01:57:00 | 4838.66 | 4838.94 | 4838.00 | 4838.00 | 4.64 | 22437.13 | 4838.72 2014-01-24 01:58:00 | 4838.00 | 4847.00 | 4838.00 | 4847.00 | 30.09 | 145730.45 | 4843.64 2014-01-24 01:59:00 | 4844.99 | 4847.12 | 4838.94 | 4838.94 | 25.85 | 125147.66 | 4842.24 2014-01-24 02:00:00 | 4839.72 | 4842.24 | 4838.66 | 4838.81 | 20.16 | 97588.87 | 4840.48 2014-01-24 02:01:00 | 4838.81 | 4839.00 | 4838.00 | 4838.00 | 5.01 | 24241.62 | 4838.65 2014-01-24 02:02:00 | 4840.00 | 4840.76 | 4838.00 | 4838.00 | 9.04 | 43765.52 | 4839.71 2014-01-24 02:03:00 | 4838.00 | 4839.00 | 4830.00 | 4830.00 | 31.41 | 151814.28 | 4833.77 2014-01-24 02:04:00 | 4830.49 | 4830.49 | 4822.00 | 4822.00 | 36.21 | 174764.69 | 4825.89 2014-01-24 02:05:00 | 4822.00 | 4822.66 | 4815.00 | 4818.26 | 70.23 | 338397.73 | 4818.49 2014-01-24 02:06:00 | 4818.26 | 4818.26 | 4810.00 | 4810.00 | 31.52 | 151712.25 | 4813.51 2014-01-24 02:07:00 | 4810.00 | 4811.00 | 4804.00 | 4809.97 | 46.17 | 222016.37 | 4808.98 2014-01-24 02:08:00 | 4805.02 | 4805.02 | 4802.00 | 4802.80 | 31.95 | 153436.24 | 4802.54 2014-01-24 02:09:00 | 4802.00 | 4810.00 | 4801.10 | 4808.37 | 53.93 | 259075.32 | 4804.27 2014-01-24 02:10:00 | 4810.00 | 4813.23 | 4803.77 | 4810.00 | 49.28 | 236945.67 | 4808.15 2014-01-24 02:11:00 | 4810.00 | 4810.00 | 4802.84 | 4809.71 | 28.45 | 136706.75 | 4806.00 2014-01-24 02:12:00 | 4809.08 | 4809.10 | 4802.00 | 4803.02 | 29.23 | 140455.72 | 4805.85 2014-01-24 02:13:00 | 4802.01 | 4809.29 | 4800.13 | 4800.13 | 75.93 | 364638.25 | 4802.55 2014-01-24 02:14:00 | 4800.13 | 4801.04 | 4791.07 | 4795.58 | 88.06 | 422605.45 | 4798.84 2014-01-24 02:15:00 | 4792.55 | 4801.00 | 4786.88 | 4786.88 | 47.67 | 228551.30 | 4794.55 2014-01-24 02:16:00 | 4786.88 | 4786.88 | 4778.00 | 4778.22 | 18.68 | 89310.48 | 4781.07 2014-01-24 02:17:00 | 4778.22 | 4780.00 | 4770.10 | 4780.00 | 130.99 | 625609.41 | 4776.08 2014-01-24 02:18:00 | 4780.00 | 4782.49 | 4760.00 | 4760.00 | 38.30 | 182733.80 | 4771.12 2014-01-24 02:19:00 | 4760.00 | 4770.08 | 4749.96 | 4750.00 | 70.80 | 336474.85 | 4752.27 2014-01-24 02:20:00 | 4750.00 | 4750.00 | 4738.11 | 4745.75 | 48.56 | 230406.68 | 4744.98 2014-01-24 02:21:00 | 4745.00 | 4750.00 | 4741.97 | 4750.00 | 56.17 | 266621.60 | 4746.52 2014-01-24 02:22:00 | 4750.00 | 4775.68 | 4748.24 | 4775.68 | 68.68 | 327195.92 | 4763.79 2014-01-24 02:23:00 | 4772.83 | 4785.22 | 4760.00 | 4761.00 | 40.96 | 195291.92 | 4767.75 2014-01-24 02:24:00 | 4761.00 | 4764.96 | 4750.01 | 4763.00 | 35.50 | 169024.84 | 4761.40 2014-01-24 02:25:00 | 4761.06 | 4780.00 | 4751.00 | 4775.10 | 65.97 | 314520.70 | 4767.49 2014-01-24 02:26:00 | 4779.00 | 4787.78 | 4771.00 | 4782.10 | 63.57 | 303700.81 | 4777.57 2014-01-24 02:27:00 | 4781.86 | 4799.00 | 4779.99 | 4790.02 | 76.32 | 365289.08 | 4786.28 2014-01-24 02:28:00 | 4792.10 | 4799.97 | 4788.13 | 4798.77 | 49.76 | 238677.75 | 4796.39 2014-01-24 02:29:00 | 4798.77 | 4804.97 | 4798.77 | 4800.90 | 25.53 | 122535.37 | 4799.85 2014-01-24 02:30:00 | 4798.77 | 4815.00 | 4791.00 | 4815.00 | 71.09 | 341419.90 | 4802.64 2014-01-24 02:31:00 | 4815.81 | 4818.71 | 4800.04 | 4808.24 | 70.49 | 339214.57 | 4812.03 2014-01-24 02:32:00 | 4811.63 | 4811.66 | 4810.00 | 4810.00 | 22.36 | 107552.06 | 4810.88 2014-01-24 02:33:00 | 4810.94 | 4814.97 | 4810.94 | 4810.97 | 20.03 | 96383.67 | 4811.49 2014-01-24 02:34:00 | 4810.97 | 4815.71 | 4802.40 | 4802.40 | 74.36 | 357708.94 | 4810.83 2014-01-24 02:35:00 | 4803.00 | 4803.00 | 4793.39 | 4796.84 | 34.41 | 165151.72 | 4798.97 2014-01-24 02:36:00 | 4793.39 | 4807.00 | 4790.01 | 4807.00 | 43.42 | 208542.94 | 4803.48 2014-01-24 02:37:00 | 4806.97 | 4820.00 | 4806.97 | 4815.63 | 93.38 | 449531.78 | 4813.95 2014-01-24 02:38:00 | 4818.97 | 4820.00 | 4815.00 | 4816.00 | 31.42 | 151356.53 | 4817.97 2014-01-24 02:39:00 | 4816.00 | 4817.31 | 4802.10 | 4807.00 | 23.54 | 113176.24 | 4807.62 2014-01-24 02:40:00 | 4806.25 | 4810.00 | 4804.11 | 4810.00 | 7.82 | 37596.73 | 4805.92 2014-01-24 02:41:00 | 4810.00 | 4812.00 | 4807.00 | 4810.10 | 20.72 | 99636.92 | 4808.04 2014-01-24 02:42:00 | 4812.00 | 4818.83 | 4812.00 | 4817.48 | 39.52 | 190375.80 | 4817.45 2014-01-24 02:43:00 | 4818.83 | 4830.52 | 4817.49 | 4830.52 | 23.01 | 111040.50 | 4825.12 2014-01-24 02:44:00 | 4829.10 | 4829.10 | 4819.00 | 4820.00 | 39.14 | 188799.15 | 4823.44 2014-01-24 02:45:00 | 4817.16 | 4819.97 | 4815.00 | 4816.88 | 16.19 | 77987.47 | 4816.72 2014-01-24 02:46:00 | 4818.41 | 4820.00 | 4815.87 | 4817.00 | 24.05 | 115893.95 | 4818.27 2014-01-24 02:47:00 | 4816.97 | 4816.97 | 4815.00 | 4816.00 | 43.03 | 207231.37 | 4815.97 2014-01-24 02:48:00 | 4816.00 | 4816.00 | 4807.03 | 4808.21 | 7.24 | 34836.82 | 4811.71 2014-01-24 02:49:00 | 4807.03 | 4807.03 | 4802.00 | 4802.00 | 14.80 | 71110.46 | 4804.76 2014-01-24 02:50:00 | 4802.00 | 4804.51 | 4791.01 | 4796.00 | 71.00 | 340787.29 | 4799.96 2014-01-24 02:51:00 | 4791.00 | 4792.00 | 4770.03 | 4770.04 | 23.18 | 110735.60 | 4777.41 2014-01-24 02:52:00 | 4770.04 | 4790.06 | 4770.03 | 4787.97 | 39.68 | 189831.29 | 4784.42 2014-01-24 02:53:00 | 4785.17 | 4805.56 | 4780.05 | 4800.00 | 36.37 | 174369.57 | 4794.59 2014-01-24 02:54:00 | 4800.00 | 4810.03 | 4791.10 | 4800.10 | 88.71 | 425634.23 | 4798.10 2014-01-24 02:55:00 | 4800.00 | 4800.00 | 4793.19 | 4800.00 | 104.66 | 502008.80 | 4796.48 2014-01-24 02:56:00 | 4794.03 | 4808.74 | 4794.03 | 4803.00 | 30.50 | 146493.09 | 4802.58 2014-01-24 02:57:00 | 4803.01 | 4809.00 | 4799.97 | 4804.00 | 60.07 | 288528.51 | 4802.88 2014-01-24 02:58:00 | 4804.70 | 4806.44 | 4795.00 | 4797.82 | 32.31 | 155073.66 | 4799.85 2014-01-24 02:59:00 | 4795.01 | 4809.40 | 4794.98 | 4804.20 | 73.25 | 351454.14 | 4798.27 2014-01-24 03:00:00 | 4804.39 | 4806.06 | 4801.00 | 4801.13 | 71.75 | 344611.32 | 4802.68 2014-01-24 03:01:00 | 4803.13 | 4804.04 | 4796.20 | 4797.00 | 21.54 | 103408.43 | 4799.87 2014-01-24 03:02:00 | 4797.03 | 4802.50 | 4796.10 | 4800.00 | 12.55 | 60242.62 | 4799.44 2014-01-24 03:03:00 | 4800.00 | 4803.99 | 4796.10 | 4801.13 | 55.13 | 264627.30 | 4799.89 2014-01-24 03:04:00 | 4800.00 | 4800.00 | 4796.18 | 4799.73 | 31.12 | 149336.78 | 4798.74 2014-01-24 03:05:00 | 4799.70 | 4800.00 | 4797.04 | 4800.00 | 9.07 | 43519.90 | 4799.81 2014-01-24 03:06:00 | 4799.90 | 4804.00 | 4796.00 | 4796.10 | 46.10 | 221174.83 | 4797.61 2014-01-24 03:07:00 | 4799.97 | 4800.00 | 4796.18 | 4796.70 | 39.16 | 187944.32 | 4799.03 2014-01-24 03:08:00 | 4796.06 | 4800.00 | 4796.06 | 4797.96 | 16.82 | 80709.96 | 4798.45 2014-01-24 03:09:00 | 4797.98 | 4799.97 | 4797.03 | 4798.73 | 10.56 | 50678.65 | 4797.75 2014-01-24 03:10:00 | 4798.73 | 4799.63 | 4797.00 | 4798.73 | 14.51 | 69610.20 | 4798.39 2014-01-24 03:11:00 | 4798.00 | 4798.22 | 4798.00 | 4798.22 | 3.18 | 15234.22 | 4798.18 2014-01-24 03:12:00 | 4796.60 | 4800.00 | 4796.03 | 4796.03 | 10.43 | 50039.70 | 4797.67 2014-01-24 03:13:00 | 4796.03 | 4796.03 | 4794.72 | 4794.72 | 73.01 | 350155.69 | 4796.00 2014-01-24 03:14:00 | 4794.66 | 4794.66 | 4781.00 | 4787.99 | 6.97 | 33367.69 | 4785.27 2014-01-24 03:15:00 | 4786.97 | 4789.93 | 4785.00 | 4786.15 | 10.13 | 48476.53 | 4787.33 2014-01-24 03:16:00 | 4786.15 | 4787.14 | 4783.44 | 4785.99 | 31.80 | 152197.92 | 4785.95 2014-01-24 03:17:00 | 4785.99 | 4787.00 | 4783.13 | 4785.00 | 18.72 | 89590.46 | 4785.30 2014-01-24 03:18:00 | 4784.00 | 4788.00 | 4783.40 | 4788.00 | 21.40 | 102432.87 | 4785.69 2014-01-24 03:19:00 | 4788.98 | 4794.80 | 4785.00 | 4789.03 | 58.47 | 280046.70 | 4789.58 2014-01-24 03:20:00 | 4789.00 | 4789.03 | 4787.50 | 4788.62 | 4.92 | 23536.11 | 4788.63 2014-01-24 03:21:00 | 4788.62 | 4788.62 | 4788.62 | 4788.62 | 1.23 | 5890.00 | 4788.62 2014-01-24 03:22:00 | 4788.03 | 4794.00 | 4788.03 | 4794.00 | 20.00 | 95803.63 | 4791.38 2014-01-24 03:23:00 | 4793.00 | 4798.90 | 4791.64 | 4798.90 | 24.38 | 116934.27 | 4796.52 2014-01-24 03:24:00 | 4798.64 | 4798.90 | 4789.44 | 4792.80 | 60.55 | 290167.52 | 4792.28 2014-01-24 03:25:00 | 4795.92 | 4799.09 | 4795.92 | 4797.03 | 33.39 | 160174.50 | 4797.22 2014-01-24 03:26:00 | 4797.22 | 4800.00 | 4797.03 | 4800.00 | 23.39 | 112243.50 | 4799.19 2014-01-24 03:27:00 | 4800.00 | 4801.67 | 4799.00 | 4801.67 | 19.39 | 93067.95 | 4799.79 2014-01-24 03:28:00 | 4802.86 | 4803.29 | 4800.00 | 4800.03 | 11.17 | 53601.55 | 4800.43 2014-01-24 03:29:00 | 4802.97 | 4803.00 | 4800.00 | 4803.00 | 17.78 | 85353.89 | 4801.64 2014-01-24 03:30:00 | 4803.00 | 4803.00 | 4800.00 | 4802.90 | 7.94 | 38140.86 | 4801.82 2014-01-24 03:31:00 | 4800.05 | 4800.06 | 4800.05 | 4800.06 | 0.47 | 2256.03 | 4800.05 2014-01-24 03:32:00 | 4802.50 | 4803.00 | 4802.49 | 4803.00 | 5.64 | 27069.09 | 4802.89 2014-01-24 03:33:00 | 4803.03 | 4806.19 | 4803.03 | 4806.19 | 6.15 | 29530.64 | 4804.86 2014-01-24 03:34:00 | 4807.00 | 4811.03 | 4807.00 | 4809.20 | 16.33 | 78536.58 | 4809.93 2014-01-24 03:35:00 | 4803.01 | 4810.00 | 4803.00 | 4809.59 | 54.41 | 261547.97 | 4807.43 2014-01-24 03:36:00 | 4808.71 | 4814.00 | 4808.71 | 4813.71 | 18.98 | 91336.54 | 4812.00 2014-01-24 03:37:00 | 4814.00 | 4815.00 | 4813.32 | 4813.32 | 57.28 | 275786.38 | 4814.71 2014-01-24 03:38:00 | 4812.94 | 4813.99 | 4800.10 | 4812.10 | 17.49 | 84135.17 | 4810.47 2014-01-24 03:39:00 | 4810.20 | 4812.21 | 4803.69 | 4811.99 | 49.90 | 239907.81 | 4808.16 2014-01-24 03:40:00 | 4812.00 | 4813.00 | 4808.84 | 4811.29 | 35.00 | 168383.97 | 4811.38 2014-01-24 03:41:00 | 4811.34 | 4811.56 | 4805.91 | 4807.33 | 15.49 | 74509.60 | 4808.93 2014-01-24 03:42:00 | 4805.31 | 4812.60 | 4805.24 | 4812.60 | 49.54 | 238173.90 | 4807.90 2014-01-24 03:43:00 | 4812.60 | 4814.00 | 4811.00 | 4814.00 | 9.38 | 45134.78 | 4812.84 2014-01-24 03:44:00 | 4812.10 | 4812.35 | 4811.27 | 4812.00 | 11.54 | 55516.36 | 4811.61 2014-01-24 03:45:00 | 4812.00 | 4812.49 | 4809.97 | 4810.00 | 29.30 | 140960.28 | 4810.93 2014-01-24 03:46:00 | 4810.00 | 4810.00 | 4805.26 | 4805.63 | 74.78 | 359599.47 | 4808.77 2014-01-24 03:47:00 | 4806.39 | 4807.63 | 4805.00 | 4805.00 | 7.98 | 38325.35 | 4805.69 2014-01-24 03:48:00 | 4804.35 | 4804.35 | 4800.68 | 4804.35 | 38.28 | 183796.95 | 4801.51 2014-01-24 03:49:00 | 4803.00 | 4809.99 | 4800.00 | 4807.00 | 35.52 | 170590.52 | 4802.39 2014-01-24 03:50:00 | 4807.03 | 4809.99 | 4807.03 | 4808.00 | 18.67 | 89761.19 | 4808.81 2014-01-24 03:51:00 | 4808.00 | 4809.96 | 4808.00 | 4809.67 | 5.04 | 24217.23 | 4808.82 2014-01-24 03:52:00 | 4808.00 | 4809.70 | 4807.03 | 4807.03 | 9.41 | 45241.84 | 4807.85 2014-01-24 03:53:00 | 4807.03 | 4808.30 | 4807.00 | 4807.00 | 26.18 | 125859.21 | 4807.64 2014-01-24 03:54:00 | 4808.15 | 4809.70 | 4804.73 | 4809.70 | 18.04 | 86710.71 | 4807.38 2014-01-24 03:55:00 | 4808.55 | 4813.13 | 4807.64 | 4813.13 | 45.68 | 219770.35 | 4810.66 2014-01-24 03:56:00 | 4813.13 | 4814.00 | 4809.64 | 4813.52 | 3.16 | 15206.70 | 4812.25 2014-01-24 03:57:00 | 4812.44 | 4814.00 | 4810.00 | 4810.00 | 2.65 | 12750.28 | 4813.24 2014-01-24 03:58:00 | 4809.83 | 4811.71 | 4809.83 | 4811.71 | 1.39 | 6695.92 | 4810.29 2014-01-24 03:59:00 | 4811.55 | 4811.55 | 4809.80 | 4810.17 | 8.24 | 39654.38 | 4810.09 2014-01-24 04:00:00 | 4810.36 | 4810.36 | 4809.80 | 4810.00 | 10.52 | 50603.67 | 4810.23 2014-01-24 04:01:00 | 4810.33 | 4810.33 | 4809.80 | 4809.80 | 3.99 | 19167.69 | 4809.96 2014-01-24 04:02:00 | 4809.80 | 4809.80 | 4805.21 | 4805.24 | 12.27 | 59003.41 | 4807.97 2014-01-24 04:03:00 | 4805.16 | 4806.78 | 4805.16 | 4806.78 | 3.23 | 15516.75 | 4805.43 2014-01-24 04:04:00 | 4806.88 | 4808.07 | 4803.57 | 4804.35 | 5.02 | 24139.89 | 4805.87 2014-01-24 04:05:00 | 4802.11 | 4804.44 | 4801.00 | 4803.04 | 9.52 | 45741.10 | 4802.72 2014-01-24 04:06:00 | 4800.00 | 4803.96 | 4784.00 | 4797.98 | 34.03 | 163316.70 | 4798.92 2014-01-24 04:07:00 | 4789.80 | 4797.72 | 4784.19 | 4784.19 | 29.90 | 143255.13 | 4791.46 2014-01-24 04:08:00 | 4788.51 | 4795.97 | 4784.19 | 4794.13 | 17.67 | 84675.94 | 4791.53 2014-01-24 04:09:00 | 4794.58 | 4794.73 | 4784.01 | 4784.01 | 17.78 | 85170.66 | 4789.44 2014-01-24 04:10:00 | 4784.00 | 4784.00 | 4780.00 | 4780.00 | 15.93 | 76167.77 | 4781.40 2014-01-24 04:11:00 | 4779.06 | 4780.82 | 4771.52 | 4776.64 | 21.67 | 103488.17 | 4776.52 2014-01-24 04:12:00 | 4772.01 | 4782.68 | 4770.95 | 4782.68 | 17.38 | 82996.99 | 4775.16 2014-01-24 04:13:00 | 4782.67 | 4782.67 | 4772.54 | 4774.83 | 5.93 | 28327.38 | 4775.35 2014-01-24 04:14:00 | 4773.00 | 4780.75 | 4770.03 | 4770.95 | 31.54 | 150493.57 | 4771.82 2014-01-24 04:15:00 | 4770.66 | 4774.50 | 4765.03 | 4768.74 | 46.80 | 223198.62 | 4769.20 2014-01-24 04:16:00 | 4765.74 | 4766.89 | 4762.00 | 4766.00 | 29.52 | 140641.93 | 4764.94 2014-01-24 04:17:00 | 4766.00 | 4770.00 | 4766.00 | 4767.03 | 16.75 | 79830.42 | 4767.42 2014-01-24 04:18:00 | 4769.97 | 4779.99 | 4769.97 | 4772.00 | 24.03 | 114742.34 | 4775.36 2014-01-24 04:19:00 | 4772.13 | 4780.00 | 4772.00 | 4780.00 | 25.90 | 123680.16 | 4775.48 2014-01-24 04:20:00 | 4780.00 | 4782.34 | 4776.21 | 4776.36 | 10.07 | 48103.66 | 4779.30 2014-01-24 04:21:00 | 4776.24 | 4779.60 | 4776.24 | 4779.60 | 14.34 | 68481.45 | 4777.22 2014-01-24 04:22:00 | 4779.60 | 4782.67 | 4777.03 | 4782.22 | 7.03 | 33615.79 | 4780.40 2014-01-24 04:23:00 | 4781.21 | 4783.21 | 4777.18 | 4782.97 | 20.52 | 98064.82 | 4779.92 2014-01-24 04:24:00 | 4782.97 | 4793.68 | 4778.65 | 4790.13 | 22.33 | 106846.33 | 4785.74 2014-01-24 04:25:00 | 4790.03 | 4790.03 | 4778.20 | 4781.08 | 38.33 | 183366.54 | 4783.64 2014-01-24 04:26:00 | 4781.04 | 4783.40 | 4777.00 | 4781.20 | 12.47 | 59591.59 | 4779.56 2014-01-24 04:27:00 | 4781.20 | 4782.28 | 4777.00 | 4779.40 | 10.80 | 51633.52 | 4779.55 2014-01-24 04:28:00 | 4779.40 | 4779.40 | 4777.00 | 4777.03 | 6.41 | 30604.02 | 4777.40 2014-01-24 04:29:00 | 4777.03 | 4777.03 | 4774.62 | 4774.62 | 8.72 | 41669.62 | 4776.98 2014-01-24 04:30:00 | 4774.21 | 4775.11 | 4770.53 | 4770.77 | 22.56 | 107696.83 | 4773.16 2014-01-24 04:31:00 | 4774.22 | 4774.22 | 4770.00 | 4770.00 | 23.44 | 111855.82 | 4772.01 2014-01-24 04:32:00 | 4770.00 | 4770.01 | 4768.99 | 4769.18 | 3.73 | 17810.39 | 4769.79 2014-01-24 04:33:00 | 4766.93 | 4766.93 | 4766.22 | 4766.23 | 5.55 | 26454.73 | 4766.62 2014-01-24 04:34:00 | 4766.21 | 4766.40 | 4766.10 | 4766.10 | 27.07 | 129019.92 | 4766.16 2014-01-24 04:35:00 | 4763.50 | 4763.59 | 4763.50 | 4763.59 | 1.76 | 8383.78 | 4763.51 2014-01-24 04:36:00 | 4764.00 | 4764.97 | 4764.00 | 4764.97 | 2.93 | 13973.17 | 4764.12 2014-01-24 04:37:00 | 4763.97 | 4764.00 | 4760.30 | 4760.30 | 10.40 | 49545.63 | 4762.17 2014-01-24 04:38:00 | 4760.07 | 4760.27 | 4760.00 | 4760.00 | 10.85 | 51646.14 | 4760.01 2014-01-24 04:39:00 | 4760.27 | 4760.30 | 4757.50 | 4760.00 | 22.11 | 105259.23 | 4760.06 2014-01-24 04:40:00 | 4759.00 | 4760.00 | 4759.00 | 4759.00 | 7.05 | 33537.49 | 4759.79 2014-01-24 04:41:00 | 4757.50 | 4759.00 | 4756.81 | 4759.00 | 11.00 | 52340.98 | 4757.41 2014-01-24 04:42:00 | 4758.61 | 4759.13 | 4758.03 | 4758.03 | 7.45 | 35439.07 | 4758.84 2014-01-24 04:43:00 | 4760.00 | 4760.30 | 4758.03 | 4759.35 | 43.89 | 208889.59 | 4759.93 2014-01-24 04:44:00 | 4759.00 | 4760.09 | 4748.13 | 4750.00 | 51.68 | 245594.60 | 4752.59 2014-01-24 04:45:00 | 4749.99 | 4754.50 | 4730.00 | 4754.50 | 53.30 | 252642.66 | 4740.10 2014-01-24 04:46:00 | 4737.03 | 4753.15 | 4737.03 | 4742.00 | 37.88 | 179806.37 | 4746.49 2014-01-24 04:47:00 | 4742.00 | 4752.07 | 4737.03 | 4744.32 | 61.24 | 290520.41 | 4744.27 2014-01-24 04:48:00 | 4737.03 | 4747.00 | 4734.00 | 4744.69 | 26.92 | 127644.54 | 4741.80 2014-01-24 04:49:00 | 4744.11 | 4745.31 | 4737.10 | 4738.01 | 30.52 | 144716.56 | 4741.39 2014-01-24 04:50:00 | 4737.20 | 4743.00 | 4734.00 | 4743.00 | 32.58 | 154383.05 | 4738.00 2014-01-24 04:51:00 | 4743.00 | 4747.00 | 4733.11 | 4736.61 | 34.83 | 165100.37 | 4740.04 2014-01-24 04:52:00 | 4742.13 | 4749.27 | 4736.62 | 4743.99 | 19.98 | 94784.05 | 4743.00 2014-01-24 04:53:00 | 4743.72 | 4745.03 | 4734.30 | 4744.32 | 27.91 | 132392.42 | 4743.38 2014-01-24 04:54:00 | 4744.28 | 4746.67 | 4740.00 | 4740.00 | 10.94 | 51919.42 | 4744.53 2014-01-24 04:55:00 | 4742.97 | 4744.00 | 4740.00 | 4740.66 | 22.98 | 108975.28 | 4741.56 2014-01-24 04:56:00 | 4740.66 | 4752.89 | 4740.66 | 4752.89 | 37.71 | 179047.95 | 4748.27 2014-01-24 04:57:00 | 4754.26 | 4760.00 | 4753.93 | 4756.86 | 10.57 | 50291.47 | 4756.14 2014-01-24 04:58:00 | 4755.00 | 4759.20 | 4753.93 | 4756.31 | 13.25 | 63019.11 | 4755.44 2014-01-24 04:59:00 | 4755.03 | 4755.03 | 4740.66 | 4748.50 | 20.61 | 97859.71 | 4747.94 2014-01-24 05:00:00 | 4748.53 | 4755.00 | 4748.50 | 4755.00 | 27.48 | 130557.18 | 4750.47 2014-01-24 05:01:00 | 4753.52 | 4753.52 | 4749.00 | 4749.97 | 11.24 | 53401.89 | 4750.21 2014-01-24 05:02:00 | 4749.00 | 4754.03 | 4745.00 | 4745.00 | 16.76 | 79618.20 | 4751.91 2014-01-24 05:03:00 | 4745.95 | 4747.01 | 4740.00 | 4742.17 | 20.52 | 97316.90 | 4743.46 2014-01-24 05:04:00 | 4743.50 | 4745.63 | 4743.50 | 4745.63 | 1.11 | 5280.76 | 4744.62 2014-01-24 05:05:00 | 4746.36 | 4748.81 | 4745.63 | 4748.81 | 6.38 | 30278.54 | 4747.34 2014-01-24 05:06:00 | 4748.31 | 4748.31 | 4743.00 | 4747.00 | 12.45 | 59094.38 | 4745.39 2014-01-24 05:07:00 | 4744.00 | 4745.16 | 4744.00 | 4744.71 | 7.36 | 34895.54 | 4744.46 2014-01-24 05:08:00 | 4744.00 | 4744.50 | 4739.00 | 4742.98 | 27.10 | 128536.26 | 4742.51 2014-01-24 05:09:00 | 4740.00 | 4740.00 | 4735.00 | 4735.00 | 21.94 | 103966.87 | 4738.47 2014-01-24 05:10:00 | 4736.06 | 4736.06 | 4711.00 | 4719.72 | 47.13 | 222942.30 | 4729.97 2014-01-24 05:11:00 | 4719.72 | 4719.72 | 4706.30 | 4707.00 | 37.79 | 177989.15 | 4710.33 2014-01-24 05:12:00 | 4706.97 | 4728.07 | 4706.97 | 4712.03 | 62.42 | 294139.67 | 4712.04 2014-01-24 05:13:00 | 4713.03 | 4716.06 | 4707.00 | 4709.01 | 20.64 | 97223.35 | 4711.12 2014-01-24 05:14:00 | 4707.00 | 4710.00 | 4705.00 | 4706.30 | 15.53 | 73093.74 | 4706.92 2014-01-24 05:15:00 | 4706.30 | 4708.97 | 4703.00 | 4703.00 | 8.47 | 39873.94 | 4706.00 2014-01-24 05:16:00 | 4703.00 | 4705.51 | 4701.00 | 4705.50 | 24.38 | 114671.69 | 4702.74 2014-01-24 05:17:00 | 4705.49 | 4705.50 | 4701.00 | 4703.50 | 6.06 | 28485.69 | 4702.94 2014-01-24 05:18:00 | 4703.60 | 4703.60 | 4700.00 | 4702.00 | 39.82 | 187190.19 | 4700.44 2014-01-24 05:19:00 | 4700.03 | 4730.00 | 4700.00 | 4727.74 | 42.51 | 199914.18 | 4702.87 2014-01-24 05:20:00 | 4727.74 | 4727.74 | 4713.13 | 4724.00 | 48.39 | 228403.33 | 4720.35 2014-01-24 05:21:00 | 4724.97 | 4725.00 | 4709.90 | 4721.63 | 38.32 | 180697.85 | 4715.87 2014-01-24 05:22:00 | 4721.63 | 4721.66 | 4692.71 | 4698.00 | 59.95 | 281817.91 | 4700.96 2014-01-24 05:23:00 | 4699.00 | 4700.74 | 4688.00 | 4698.96 | 56.69 | 266197.77 | 4695.51 2014-01-24 05:24:00 | 4698.96 | 4700.00 | 4679.97 | 4683.00 | 56.38 | 264231.19 | 4686.94 2014-01-24 05:25:00 | 4684.49 | 4692.00 | 4666.66 | 4669.48 | 35.73 | 167021.00 | 4674.01 2014-01-24 05:26:00 | 4666.66 | 4670.00 | 4660.00 | 4667.00 | 65.61 | 306035.42 | 4664.32 2014-01-24 05:27:00 | 4666.97 | 4680.46 | 4660.00 | 4680.45 | 29.24 | 136469.17 | 4667.85 2014-01-24 05:28:00 | 4682.86 | 4682.86 | 4670.02 | 4674.99 | 16.01 | 74888.76 | 4677.92 2014-01-24 05:29:00 | 4673.59 | 4676.00 | 4672.26 | 4675.00 | 23.59 | 110285.84 | 4674.91 2014-01-24 05:30:00 | 4675.00 | 4680.00 | 4672.26 | 4680.00 | 31.74 | 148383.26 | 4674.96 2014-01-24 05:31:00 | 4683.50 | 4689.36 | 4681.10 | 4689.00 | 17.92 | 83931.53 | 4684.99 2014-01-24 05:32:00 | 4686.10 | 4694.74 | 4686.00 | 4694.74 | 9.45 | 44295.27 | 4689.81 2014-01-24 05:33:00 | 4691.50 | 4700.93 | 4673.10 | 4678.12 | 31.96 | 150024.69 | 4694.73 2014-01-24 05:34:00 | 4684.73 | 4690.00 | 4673.12 | 4690.00 | 44.84 | 210059.16 | 4684.32 2014-01-24 05:35:00 | 4690.00 | 4696.79 | 4690.00 | 4694.00 | 19.07 | 89497.84 | 4692.63 2014-01-24 05:36:00 | 4696.76 | 4698.97 | 4688.64 | 4688.64 | 22.75 | 106763.15 | 4693.71 2014-01-24 05:37:00 | 4687.41 | 4694.00 | 4680.11 | 4693.97 | 20.83 | 97670.41 | 4688.03 2014-01-24 05:38:00 | 4690.00 | 4690.00 | 4680.12 | 4689.00 | 44.74 | 209668.66 | 4686.90 2014-01-24 05:39:00 | 4688.99 | 4690.43 | 4687.82 | 4687.82 | 18.07 | 84738.59 | 4689.72 2014-01-24 05:40:00 | 4682.00 | 4689.43 | 4681.23 | 4689.03 | 15.82 | 74146.90 | 4685.72 2014-01-24 05:41:00 | 4689.03 | 4692.55 | 4689.00 | 4689.00 | 27.32 | 128118.69 | 4689.39 2014-01-24 05:42:00 | 4689.00 | 4689.22 | 4688.03 | 4689.22 | 7.81 | 36629.08 | 4688.82 2014-01-24 05:43:00 | 4688.00 | 4689.70 | 4682.20 | 4682.20 | 23.59 | 110589.53 | 4687.19 2014-01-24 05:44:00 | 4684.00 | 4688.00 | 4680.10 | 4683.94 | 20.48 | 95947.54 | 4684.71 2014-01-24 05:45:00 | 4680.11 | 4684.76 | 4675.95 | 4677.00 | 16.75 | 78384.96 | 4679.98 2014-01-24 05:46:00 | 4680.00 | 4682.52 | 4674.85 | 4677.97 | 52.98 | 247798.45 | 4677.38 2014-01-24 05:47:00 | 4676.91 | 4683.01 | 4670.00 | 4670.85 | 29.42 | 137541.50 | 4675.58 2014-01-24 05:48:00 | 4678.36 | 4680.03 | 4674.97 | 4679.60 | 28.05 | 131238.72 | 4678.08 2014-01-24 05:49:00 | 4679.00 | 4693.92 | 4674.97 | 4690.03 | 14.47 | 67711.69 | 4679.78 2014-01-24 05:50:00 | 4690.63 | 4692.00 | 4682.00 | 4684.16 | 53.85 | 252513.03 | 4689.11 2014-01-24 05:51:00 | 4688.14 | 4689.93 | 4673.03 | 4681.00 | 15.26 | 71488.82 | 4683.49 2014-01-24 05:52:00 | 4681.02 | 4690.00 | 4675.00 | 4685.26 | 21.24 | 99437.16 | 4681.16 2014-01-24 05:53:00 | 4685.63 | 4685.76 | 4676.00 | 4676.00 | 72.69 | 340323.28 | 4681.78 2014-01-24 05:54:00 | 4676.60 | 4680.00 | 4670.00 | 4675.00 | 44.24 | 206740.41 | 4673.37 2014-01-24 05:55:00 | 4670.13 | 4670.13 | 4651.00 | 4652.00 | 32.64 | 152225.08 | 4664.19 2014-01-24 05:56:00 | 4652.78 | 4674.97 | 4650.00 | 4650.00 | 72.24 | 336265.88 | 4654.84 2014-01-24 05:57:00 | 4646.69 | 4650.00 | 4623.99 | 4640.00 | 30.78 | 142787.81 | 4639.28 2014-01-24 05:58:00 | 4625.00 | 4640.00 | 4625.00 | 4634.85 | 37.52 | 173729.38 | 4630.44 2014-01-24 05:59:00 | 4633.00 | 4648.69 | 4627.94 | 4630.10 | 43.20 | 200182.50 | 4634.39 2014-01-24 06:00:00 | 4630.13 | 4643.42 | 4630.03 | 4639.14 | 22.51 | 104327.24 | 4633.88 2014-01-24 06:01:00 | 4640.10 | 4661.19 | 4638.04 | 4661.19 | 28.72 | 133532.46 | 4650.27 2014-01-24 06:02:00 | 4660.00 | 4660.23 | 4643.29 | 4645.17 | 61.23 | 284647.74 | 4649.13 2014-01-24 06:03:00 | 4645.71 | 4645.71 | 4631.54 | 4631.54 | 20.29 | 94050.76 | 4636.47 2014-01-24 06:04:00 | 4631.04 | 4638.78 | 4627.33 | 4636.95 | 56.38 | 261238.42 | 4633.20 2014-01-24 06:05:00 | 4626.20 | 4637.00 | 4626.09 | 4635.63 | 57.61 | 266852.78 | 4632.14 2014-01-24 06:06:00 | 4635.73 | 4643.00 | 4627.00 | 4630.04 | 33.28 | 154193.47 | 4633.77 2014-01-24 06:07:00 | 4632.08 | 4650.00 | 4631.00 | 4648.41 | 38.48 | 178727.67 | 4644.21 2014-01-24 06:08:00 | 4647.20 | 4660.00 | 4647.00 | 4660.00 | 37.81 | 175876.56 | 4651.59 2014-01-24 06:09:00 | 4660.60 | 4660.60 | 4649.20 | 4649.20 | 21.57 | 100344.83 | 4652.49 2014-01-24 06:10:00 | 4650.00 | 4651.00 | 4642.00 | 4651.00 | 8.61 | 40022.14 | 4649.95 2014-01-24 06:11:00 | 4650.00 | 4652.00 | 4643.12 | 4651.73 | 9.95 | 46245.41 | 4650.12 2014-01-24 06:12:00 | 4651.73 | 4659.30 | 4651.73 | 4654.19 | 41.26 | 192134.40 | 4656.34 2014-01-24 06:13:00 | 4654.38 | 4659.53 | 4653.74 | 4656.62 | 19.18 | 89279.40 | 4655.79 2014-01-24 06:14:00 | 4657.10 | 4660.00 | 4654.19 | 4660.00 | 8.77 | 40820.21 | 4657.18 2014-01-24 06:15:00 | 4660.01 | 4664.97 | 4658.03 | 4664.97 | 12.37 | 57680.18 | 4661.78 2014-01-24 06:16:00 | 4665.61 | 4676.00 | 4665.13 | 4670.00 | 19.80 | 92549.60 | 4673.28 2014-01-24 06:17:00 | 4669.32 | 4675.00 | 4669.32 | 4675.00 | 15.25 | 71216.77 | 4671.48 2014-01-24 06:18:00 | 4675.00 | 4685.75 | 4675.00 | 4683.57 | 9.22 | 43155.91 | 4680.68 2014-01-24 06:19:00 | 4682.11 | 4699.99 | 4681.00 | 4699.24 | 16.43 | 77093.96 | 4693.70 2014-01-24 06:20:00 | 4699.99 | 4702.00 | 4689.99 | 4699.40 | 102.64 | 482171.92 | 4697.70 2014-01-24 06:21:00 | 4700.00 | 4714.60 | 4698.00 | 4702.00 | 28.17 | 132673.60 | 4709.58 2014-01-24 06:22:00 | 4707.13 | 4707.13 | 4689.99 | 4691.00 | 48.71 | 228834.51 | 4697.99 2014-01-24 06:23:00 | 4690.02 | 4697.68 | 4681.06 | 4688.99 | 82.28 | 385884.71 | 4689.90 2014-01-24 06:24:00 | 4688.53 | 4697.00 | 4685.41 | 4697.00 | 19.44 | 91215.60 | 4692.16 2014-01-24 06:25:00 | 4699.97 | 4705.01 | 4697.03 | 4705.01 | 29.21 | 137331.45 | 4702.33 2014-01-24 06:26:00 | 4705.03 | 4715.05 | 4705.03 | 4711.00 | 18.64 | 87820.33 | 4710.89 2014-01-24 06:27:00 | 4711.00 | 4711.00 | 4703.00 | 4704.01 | 74.94 | 352725.23 | 4706.77 2014-01-24 06:28:00 | 4703.00 | 4705.76 | 4693.39 | 4693.39 | 30.47 | 143216.00 | 4700.38 2014-01-24 06:29:00 | 4693.39 | 4697.00 | 4686.05 | 4695.00 | 52.68 | 247091.73 | 4690.43 2014-01-24 06:30:00 | 4695.00 | 4696.99 | 4688.00 | 4695.00 | 29.75 | 139648.45 | 4693.91 2014-01-24 06:31:00 | 4695.33 | 4695.33 | 4690.10 | 4690.50 | 3.26 | 15297.29 | 4692.42 2014-01-24 06:32:00 | 4690.10 | 4694.00 | 4686.00 | 4689.99 | 38.85 | 182187.81 | 4689.28 2014-01-24 06:33:00 | 4690.00 | 4693.85 | 4685.06 | 4686.20 | 43.89 | 205803.98 | 4689.09 2014-01-24 06:34:00 | 4686.20 | 4689.00 | 4685.02 | 4686.71 | 17.16 | 80443.85 | 4687.87 2014-01-24 06:35:00 | 4689.00 | 4690.00 | 4685.02 | 4689.00 | 50.85 | 238450.43 | 4689.01 2014-01-24 06:36:00 | 4686.00 | 4690.00 | 4685.10 | 4689.00 | 11.26 | 52792.93 | 4688.54 2014-01-24 06:37:00 | 4690.00 | 4695.00 | 4689.00 | 4695.00 | 51.17 | 240041.41 | 4691.42 2014-01-24 06:38:00 | 4698.95 | 4708.00 | 4698.95 | 4700.10 | 37.75 | 177550.48 | 4703.45 2014-01-24 06:39:00 | 4700.10 | 4704.99 | 4691.67 | 4695.29 | 38.76 | 181939.04 | 4694.47 2014-01-24 06:40:00 | 4690.00 | 4692.55 | 4689.00 | 4690.00 | 34.15 | 160159.31 | 4689.33 2014-01-24 06:41:00 | 4690.00 | 4690.25 | 4686.00 | 4686.00 | 47.84 | 224304.35 | 4689.13 2014-01-24 06:42:00 | 4686.00 | 4695.00 | 4685.00 | 4685.30 | 22.14 | 103823.35 | 4689.61 2014-01-24 06:43:00 | 4693.64 | 4696.13 | 4685.30 | 4686.00 | 55.78 | 261728.94 | 4692.25 2014-01-24 06:44:00 | 4686.01 | 4695.46 | 4685.00 | 4694.33 | 20.48 | 96022.39 | 4689.28 2014-01-24 06:45:00 | 4686.57 | 4692.34 | 4686.00 | 4687.00 | 41.52 | 194686.15 | 4688.86 2014-01-24 06:46:00 | 4687.00 | 4687.01 | 4682.28 | 4686.90 | 22.34 | 104671.98 | 4684.99 2014-01-24 06:47:00 | 4686.98 | 4686.98 | 4683.03 | 4686.00 | 8.13 | 38067.55 | 4685.24 2014-01-24 06:48:00 | 4686.98 | 4689.00 | 4686.62 | 4687.26 | 12.25 | 57443.79 | 4687.76 2014-01-24 06:49:00 | 4685.61 | 4687.30 | 4683.20 | 4686.67 | 57.54 | 269578.12 | 4685.14 2014-01-24 06:50:00 | 4688.59 | 4688.96 | 4683.00 | 4683.00 | 20.00 | 93727.77 | 4686.86 2014-01-24 06:51:00 | 4687.00 | 4689.00 | 4676.78 | 4683.08 | 28.92 | 135540.23 | 4686.08 2014-01-24 06:52:00 | 4683.56 | 4683.56 | 4670.00 | 4670.21 | 21.94 | 102574.88 | 4674.39 2014-01-24 06:53:00 | 4670.00 | 4673.00 | 4658.00 | 4662.00 | 25.83 | 120486.08 | 4665.12 2014-01-24 06:54:00 | 4662.00 | 4679.99 | 4662.00 | 4665.10 | 58.65 | 273810.83 | 4668.56 2014-01-24 06:55:00 | 4665.00 | 4667.10 | 4650.00 | 4651.00 | 36.33 | 169114.90 | 4655.48 2014-01-24 06:56:00 | 4641.03 | 4661.10 | 4641.01 | 4650.00 | 35.88 | 166647.40 | 4644.84 2014-01-24 06:57:00 | 4650.00 | 4659.00 | 4640.00 | 4652.11 | 76.88 | 357227.97 | 4646.51 2014-01-24 06:58:00 | 4650.12 | 4663.44 | 4650.12 | 4660.70 | 69.95 | 325782.23 | 4657.23 2014-01-24 06:59:00 | 4661.00 | 4668.94 | 4661.00 | 4663.44 | 18.63 | 86931.87 | 4665.23 2014-01-24 07:00:00 | 4660.18 | 4660.93 | 4656.02 | 4656.02 | 43.11 | 200844.88 | 4659.00 2014-01-24 07:01:00 | 4655.20 | 4656.95 | 4650.20 | 4654.00 | 26.19 | 121877.80 | 4652.89 2014-01-24 07:02:00 | 4654.00 | 4662.11 | 4650.20 | 4651.10 | 62.10 | 289038.11 | 4654.40 2014-01-24 07:03:00 | 4651.22 | 4659.22 | 4646.99 | 4647.00 | 26.21 | 121890.62 | 4650.89 2014-01-24 07:04:00 | 4655.90 | 4662.32 | 4650.01 | 4657.38 | 111.92 | 521207.34 | 4657.09 2014-01-24 07:05:00 | 4663.00 | 4665.00 | 4654.18 | 4654.18 | 20.44 | 95209.26 | 4657.76 2014-01-24 07:06:00 | 4651.00 | 4659.07 | 4651.00 | 4659.00 | 46.73 | 217638.89 | 4656.97 2014-01-24 07:07:00 | 4659.00 | 4659.00 | 4652.00 | 4657.30 | 23.10 | 107545.22 | 4656.64 2014-01-24 07:08:00 | 4658.65 | 4658.65 | 4650.00 | 4656.00 | 22.07 | 102693.34 | 4653.50 2014-01-24 07:09:00 | 4654.08 | 4658.60 | 4643.01 | 4658.60 | 81.00 | 376824.60 | 4651.93 2014-01-24 07:10:00 | 4656.00 | 4658.25 | 4654.32 | 4657.00 | 4.06 | 18905.82 | 4655.46 2014-01-24 07:11:00 | 4654.32 | 4658.57 | 4654.32 | 4655.21 | 24.18 | 112598.63 | 4656.68 2014-01-24 07:12:00 | 4655.21 | 4658.84 | 4653.00 | 4655.11 | 47.07 | 219131.37 | 4655.93 2014-01-24 07:13:00 | 4654.00 | 4657.00 | 4652.44 | 4655.00 | 38.57 | 179461.54 | 4653.36 2014-01-24 07:14:00 | 4652.50 | 4655.21 | 4642.00 | 4642.01 | 22.76 | 105788.69 | 4648.42 2014-01-24 07:15:00 | 4649.99 | 4650.00 | 4640.10 | 4640.12 | 35.73 | 165979.81 | 4645.91 2014-01-24 07:16:00 | 4640.13 | 4649.09 | 4637.81 | 4637.81 | 29.36 | 136235.67 | 4640.97 2014-01-24 07:17:00 | 4637.81 | 4638.08 | 4615.00 | 4621.81 | 58.70 | 271427.02 | 4623.73 2014-01-24 07:18:00 | 4615.10 | 4620.72 | 4610.12 | 4610.12 | 39.34 | 181524.54 | 4614.72 2014-01-24 07:19:00 | 4610.12 | 4612.82 | 4605.00 | 4605.00 | 16.08 | 74100.16 | 4609.37 2014-01-24 07:20:00 | 4607.50 | 4608.90 | 4600.00 | 4603.00 | 59.62 | 274368.29 | 4601.64 2014-01-24 07:21:00 | 4600.00 | 4602.00 | 4587.00 | 4587.00 | 14.70 | 67562.81 | 4597.05 2014-01-24 07:22:00 | 4583.13 | 4590.01 | 4580.00 | 4584.11 | 59.58 | 273158.91 | 4584.43 2014-01-24 07:23:00 | 4586.67 | 4590.00 | 4570.00 | 4570.00 | 39.63 | 181466.06 | 4579.35 2014-01-24 07:24:00 | 4570.00 | 4586.00 | 4570.00 | 4575.00 | 26.05 | 119263.69 | 4579.14 2014-01-24 07:25:00 | 4575.00 | 4575.00 | 4500.00 | 4573.99 | 166.54 | 755718.28 | 4537.87 2014-01-24 07:26:00 | 4570.10 | 4574.73 | 4557.46 | 4573.61 | 52.19 | 238546.26 | 4570.55 2014-01-24 07:27:00 | 4574.18 | 4580.00 | 4570.10 | 4577.00 | 64.69 | 296015.29 | 4575.83 2014-01-24 07:28:00 | 4577.00 | 4588.00 | 4575.01 | 4588.00 | 34.16 | 156464.41 | 4580.07 2014-01-24 07:29:00 | 4597.00 | 4600.55 | 4587.16 | 4597.00 | 16.48 | 75694.26 | 4593.66 2014-01-24 07:30:00 | 4597.04 | 4600.02 | 4590.44 | 4590.44 | 65.52 | 300937.91 | 4593.42 2014-01-24 07:31:00 | 4591.54 | 4594.67 | 4590.44 | 4591.00 | 26.00 | 119423.33 | 4592.50 2014-01-24 07:32:00 | 4591.00 | 4608.14 | 4591.00 | 4595.00 | 50.31 | 231406.71 | 4599.89 2014-01-24 07:33:00 | 4597.62 | 4597.62 | 4584.70 | 4593.45 | 102.24 | 469335.65 | 4590.57 2014-01-24 07:34:00 | 4584.08 | 4595.00 | 4584.00 | 4595.00 | 20.11 | 92323.41 | 4592.06 2014-01-24 07:35:00 | 4593.97 | 4606.44 | 4591.36 | 4604.48 | 62.28 | 286371.76 | 4598.13 2014-01-24 07:36:00 | 4604.48 | 4605.32 | 4595.00 | 4595.00 | 94.52 | 434790.65 | 4600.23 2014-01-24 07:37:00 | 4595.00 | 4603.38 | 4595.00 | 4598.96 | 17.08 | 78519.23 | 4597.68 2014-01-24 07:38:00 | 4599.00 | 4605.00 | 4597.00 | 4603.00 | 21.14 | 97237.00 | 4599.89 2014-01-24 07:39:00 | 4602.61 | 4604.97 | 4597.00 | 4597.00 | 27.10 | 124695.62 | 4600.64 2014-01-24 07:40:00 | 4600.00 | 4603.10 | 4595.00 | 4596.05 | 13.55 | 62274.16 | 4597.58 2014-01-24 07:41:00 | 4596.40 | 4602.47 | 4590.44 | 4591.13 | 33.26 | 152840.03 | 4595.73 2014-01-24 07:42:00 | 4599.45 | 4600.00 | 4581.04 | 4584.99 | 59.88 | 274874.00 | 4590.72 2014-01-24 07:43:00 | 4584.99 | 4589.00 | 4572.41 | 4575.00 | 13.62 | 62308.37 | 4576.45 2014-01-24 07:44:00 | 4576.74 | 4589.99 | 4560.00 | 4575.30 | 113.35 | 518604.80 | 4575.09 2014-01-24 07:45:00 | 4574.97 | 4590.00 | 4574.12 | 4574.12 | 64.26 | 294409.95 | 4581.40 2014-01-24 07:46:00 | 4575.00 | 4580.00 | 4560.10 | 4568.37 | 37.22 | 170061.13 | 4569.20 2014-01-24 07:47:00 | 4568.00 | 4570.00 | 4551.00 | 4551.01 | 41.90 | 191070.63 | 4560.59 2014-01-24 07:48:00 | 4557.34 | 4557.34 | 4531.95 | 4550.36 | 87.44 | 397912.43 | 4550.85 2014-01-24 07:49:00 | 4550.37 | 4576.43 | 4545.00 | 4570.10 | 104.51 | 476881.73 | 4563.11 2014-01-24 07:50:00 | 4576.72 | 4577.02 | 4555.00 | 4557.00 | 45.47 | 207640.58 | 4566.14 2014-01-24 07:51:00 | 4569.84 | 4571.14 | 4555.32 | 4562.00 | 46.81 | 213490.11 | 4561.27 2014-01-24 07:52:00 | 4563.64 | 4575.00 | 4561.00 | 4570.23 | 63.53 | 290367.60 | 4570.63 2014-01-24 07:53:00 | 4574.69 | 4579.00 | 4565.00 | 4572.69 | 96.56 | 441371.99 | 4571.20 2014-01-24 07:54:00 | 4572.69 | 4576.81 | 4566.10 | 4570.40 | 26.61 | 121654.39 | 4572.10 2014-01-24 07:55:00 | 4567.00 | 4571.00 | 4565.00 | 4565.01 | 27.55 | 125856.41 | 4567.96 2014-01-24 07:56:00 | 4565.01 | 4575.00 | 4560.00 | 4570.00 | 85.78 | 391855.20 | 4567.98 2014-01-24 07:57:00 | 4570.00 | 4575.70 | 4562.10 | 4575.70 | 46.84 | 214036.47 | 4569.43 2014-01-24 07:58:00 | 4576.00 | 4586.55 | 4564.99 | 4584.79 | 50.91 | 233100.16 | 4578.49 2014-01-24 07:59:00 | 4584.40 | 4587.00 | 4574.00 | 4586.00 | 55.58 | 254648.86 | 4582.08 2014-01-24 08:00:00 | 4586.00 | 4590.00 | 4586.00 | 4590.00 | 10.44 | 47894.97 | 4588.96 2014-01-24 08:01:00 | 4590.00 | 4600.00 | 4588.93 | 4599.88 | 14.96 | 68698.30 | 4593.36 2014-01-24 08:02:00 | 4600.10 | 4606.44 | 4588.94 | 4606.44 | 61.51 | 282967.35 | 4600.50 2014-01-24 08:03:00 | 4608.60 | 4612.71 | 4600.03 | 4602.90 | 58.41 | 269003.81 | 4605.84 2014-01-24 08:04:00 | 4601.53 | 4609.79 | 4591.00 | 4605.16 | 78.57 | 361634.92 | 4602.53 2014-01-24 08:05:00 | 4601.00 | 4614.00 | 4601.00 | 4607.99 | 33.93 | 156162.20 | 4603.02 2014-01-24 08:06:00 | 4603.55 | 4608.14 | 4602.89 | 4605.00 | 24.10 | 111007.68 | 4606.32 2014-01-24 08:07:00 | 4606.44 | 4608.88 | 4605.00 | 4606.44 | 39.68 | 182802.95 | 4607.05 2014-01-24 08:08:00 | 4606.44 | 4631.20 | 4600.00 | 4620.00 | 72.39 | 333779.48 | 4610.91 2014-01-24 08:09:00 | 4620.00 | 4631.20 | 4616.61 | 4631.00 | 64.78 | 299822.41 | 4628.32 2014-01-24 08:10:00 | 4631.00 | 4631.20 | 4629.16 | 4631.19 | 50.11 | 232084.74 | 4631.14 2014-01-24 08:11:00 | 4631.19 | 4637.81 | 4630.00 | 4637.81 | 69.35 | 321174.39 | 4631.14 2014-01-24 08:12:00 | 4637.81 | 4654.00 | 4637.81 | 4653.98 | 36.04 | 167512.98 | 4647.72 2014-01-24 08:13:00 | 4653.99 | 4659.00 | 4632.00 | 4632.00 | 95.95 | 446052.17 | 4648.60 2014-01-24 08:14:00 | 4636.27 | 4650.00 | 4631.00 | 4631.61 | 56.70 | 263066.85 | 4639.63 2014-01-24 08:15:00 | 4631.00 | 4652.00 | 4631.00 | 4633.00 | 106.05 | 491952.23 | 4638.91 2014-01-24 08:16:00 | 4643.00 | 4648.00 | 4631.00 | 4640.00 | 39.07 | 181207.58 | 4637.90 2014-01-24 08:17:00 | 4640.00 | 4641.81 | 4632.10 | 4635.97 | 21.39 | 99201.65 | 4638.41 2014-01-24 08:18:00 | 4632.00 | 4635.94 | 4626.34 | 4631.06 | 64.65 | 299306.13 | 4630.00 2014-01-24 08:19:00 | 4631.06 | 4640.00 | 4629.00 | 4640.00 | 37.06 | 171806.83 | 4635.66 2014-01-24 08:20:00 | 4640.00 | 4646.93 | 4640.00 | 4640.00 | 27.55 | 127941.66 | 4643.81 2014-01-24 08:21:00 | 4639.75 | 4647.00 | 4632.00 | 4634.60 | 84.45 | 391508.68 | 4635.76 2014-01-24 08:22:00 | 4633.99 | 4635.35 | 4627.00 | 4627.00 | 34.88 | 161574.74 | 4632.04 2014-01-24 08:23:00 | 4627.00 | 4628.88 | 4610.90 | 4624.08 | 64.26 | 297129.41 | 4624.22 2014-01-24 08:24:00 | 4612.01 | 4619.61 | 4612.01 | 4618.27 | 43.40 | 200295.60 | 4615.53 2014-01-24 08:25:00 | 4617.00 | 4618.00 | 4615.00 | 4615.10 | 28.07 | 129565.38 | 4615.96 2014-01-24 08:26:00 | 4615.01 | 4625.67 | 4602.01 | 4603.82 | 34.46 | 159030.57 | 4614.40 2014-01-24 08:27:00 | 4609.40 | 4618.00 | 4603.55 | 4612.27 | 27.10 | 124968.68 | 4610.71 2014-01-24 08:28:00 | 4617.30 | 4624.49 | 4617.30 | 4624.49 | 8.89 | 41072.12 | 4621.60 2014-01-24 08:29:00 | 4625.00 | 4632.00 | 4620.00 | 4631.99 | 21.88 | 101279.21 | 4629.27 2014-01-24 08:30:00 | 4630.00 | 4632.00 | 4627.35 | 4631.00 | 50.47 | 233666.37 | 4629.62 2014-01-24 08:31:00 | 4631.00 | 4635.00 | 4626.05 | 4635.00 | 51.14 | 236796.58 | 4630.18 2014-01-24 08:32:00 | 4635.00 | 4640.00 | 4627.00 | 4637.00 | 33.59 | 155645.93 | 4633.84 2014-01-24 08:33:00 | 4635.93 | 4635.93 | 4629.00 | 4629.00 | 36.53 | 169236.39 | 4633.44 2014-01-24 08:34:00 | 4630.00 | 4636.00 | 4630.00 | 4633.99 | 23.65 | 109561.37 | 4633.60 2014-01-24 08:35:00 | 4634.10 | 4639.00 | 4632.50 | 4639.00 | 26.52 | 122945.94 | 4635.80 2014-01-24 08:36:00 | 4640.00 | 4640.60 | 4636.00 | 4639.00 | 10.20 | 47283.78 | 4637.94 2014-01-24 08:37:00 | 4639.46 | 4644.07 | 4635.40 | 4641.00 | 33.19 | 153998.98 | 4639.36 2014-01-24 08:38:00 | 4642.00 | 4648.00 | 4642.00 | 4646.78 | 77.09 | 358132.42 | 4645.52 2014-01-24 08:39:00 | 4648.00 | 4659.00 | 4644.00 | 4659.00 | 22.92 | 106558.60 | 4649.56 2014-01-24 08:40:00 | 4657.17 | 4674.78 | 4657.17 | 4670.11 | 20.19 | 94267.49 | 4669.48 2014-01-24 08:41:00 | 4673.39 | 4685.00 | 4670.00 | 4680.00 | 103.18 | 482337.38 | 4674.72 2014-01-24 08:42:00 | 4685.99 | 4686.00 | 4679.00 | 4681.00 | 35.27 | 165130.50 | 4681.37 2014-01-24 08:43:00 | 4681.00 | 4689.99 | 4673.30 | 4681.00 | 96.92 | 453636.57 | 4680.72 2014-01-24 08:44:00 | 4678.32 | 4687.95 | 4678.32 | 4683.40 | 27.39 | 128296.55 | 4684.07 2014-01-24 08:45:00 | 4680.00 | 4686.86 | 4680.00 | 4683.90 | 32.04 | 150107.49 | 4684.86 2014-01-24 08:46:00 | 4684.57 | 4697.35 | 4684.00 | 4697.35 | 23.98 | 112469.23 | 4690.32 2014-01-24 08:47:00 | 4697.35 | 4705.00 | 4697.35 | 4705.00 | 53.04 | 249260.76 | 4699.66 2014-01-24 08:48:00 | 4705.00 | 4709.00 | 4700.00 | 4700.00 | 69.44 | 326513.38 | 4701.82 2014-01-24 08:49:00 | 4705.00 | 4705.00 | 4699.00 | 4700.21 | 44.82 | 210762.60 | 4702.11 2014-01-24 08:50:00 | 4698.26 | 4705.00 | 4698.26 | 4704.57 | 50.98 | 239772.12 | 4702.89 2014-01-24 08:51:00 | 4705.00 | 4708.00 | 4702.11 | 4708.00 | 80.30 | 377854.59 | 4705.36 2014-01-24 08:52:00 | 4700.03 | 4704.96 | 4692.92 | 4692.92 | 82.08 | 385980.59 | 4702.32 2014-01-24 08:53:00 | 4690.05 | 4698.56 | 4656.77 | 4677.12 | 40.15 | 188049.58 | 4683.68 2014-01-24 08:54:00 | 4678.74 | 4698.99 | 4675.00 | 4675.03 | 83.89 | 392676.46 | 4680.85 2014-01-24 08:55:00 | 4681.26 | 4688.84 | 4680.00 | 4685.13 | 10.87 | 50929.61 | 4684.04 2014-01-24 08:56:00 | 4688.08 | 4689.97 | 4680.15 | 4683.60 | 152.42 | 714192.18 | 4685.62 2014-01-24 08:57:00 | 4683.99 | 4684.84 | 4670.20 | 4675.51 | 35.30 | 165127.42 | 4677.30 2014-01-24 08:58:00 | 4673.65 | 4676.68 | 4665.00 | 4671.25 | 55.81 | 260845.59 | 4674.23 2014-01-24 08:59:00 | 4670.14 | 4680.01 | 4659.36 | 4661.54 | 84.88 | 396049.84 | 4666.22 2014-01-24 09:00:00 | 4659.24 | 4679.99 | 4651.10 | 4679.99 | 40.29 | 187832.51 | 4662.36 2014-01-24 09:01:00 | 4675.49 | 4689.97 | 4668.54 | 4683.94 | 29.65 | 138825.44 | 4681.51 2014-01-24 09:02:00 | 4683.95 | 4685.79 | 4670.00 | 4680.00 | 43.21 | 202135.86 | 4678.53 2014-01-24 09:03:00 | 4679.99 | 4689.97 | 4679.99 | 4683.99 | 19.44 | 91050.28 | 4683.17 2014-01-24 09:04:00 | 4687.99 | 4689.97 | 4684.41 | 4687.00 | 29.69 | 139168.22 | 4687.53 2014-01-24 09:05:00 | 4687.60 | 4687.60 | 4683.50 | 4683.50 | 4.22 | 19788.17 | 4684.70 2014-01-24 09:06:00 | 4683.11 | 4691.27 | 4680.00 | 4689.97 | 19.42 | 91024.70 | 4686.68 2014-01-24 09:07:00 | 4689.00 | 4699.98 | 4684.00 | 4690.62 | 113.72 | 533778.00 | 4693.75 2014-01-24 09:08:00 | 4692.72 | 4699.98 | 4692.71 | 4699.98 | 11.58 | 54407.83 | 4697.62 2014-01-24 09:09:00 | 4699.98 | 4718.00 | 4699.98 | 4712.55 | 53.21 | 250272.89 | 4703.58 2014-01-24 09:10:00 | 4712.55 | 4726.15 | 4712.55 | 4726.15 | 72.43 | 341688.68 | 4717.70 2014-01-24 09:11:00 | 4721.10 | 4729.00 | 4716.58 | 4720.00 | 69.80 | 329740.76 | 4723.94 2014-01-24 09:12:00 | 4723.00 | 4726.89 | 4714.03 | 4720.84 | 21.60 | 101999.62 | 4723.30 2014-01-24 09:13:00 | 4719.05 | 4720.45 | 4705.59 | 4710.01 | 37.37 | 176090.63 | 4712.21 2014-01-24 09:14:00 | 4710.00 | 4714.00 | 4700.00 | 4704.10 | 38.56 | 181446.11 | 4705.31 2014-01-24 09:15:00 | 4704.09 | 4706.43 | 4699.22 | 4699.22 | 31.91 | 150043.39 | 4702.67 2014-01-24 09:16:00 | 4699.22 | 4700.38 | 4696.61 | 4700.01 | 36.80 | 172919.90 | 4698.78 2014-01-24 09:17:00 | 4699.70 | 4700.58 | 4695.08 | 4695.08 | 12.15 | 57077.96 | 4697.39 2014-01-24 09:18:00 | 4695.08 | 4700.58 | 4695.08 | 4700.00 | 8.54 | 40108.11 | 4696.50 2014-01-24 09:19:00 | 4698.34 | 4706.27 | 4698.34 | 4703.13 | 19.67 | 92517.07 | 4702.50 2014-01-24 09:20:00 | 4705.00 | 4708.00 | 4700.00 | 4700.00 | 16.62 | 78181.40 | 4703.21 2014-01-24 09:21:00 | 4700.00 | 4700.10 | 4694.11 | 4700.08 | 63.17 | 296652.48 | 4696.39 2014-01-24 09:22:00 | 4700.00 | 4704.00 | 4698.00 | 4702.11 | 21.36 | 100409.28 | 4700.37 2014-01-24 09:23:00 | 4702.11 | 4714.00 | 4702.11 | 4714.00 | 41.40 | 194888.38 | 4707.22 2014-01-24 09:24:00 | 4710.00 | 4713.00 | 4710.00 | 4711.00 | 42.62 | 200780.33 | 4710.94 2014-01-24 09:25:00 | 4713.44 | 4718.00 | 4713.44 | 4716.23 | 50.48 | 238045.32 | 4715.82 2014-01-24 09:26:00 | 4714.99 | 4717.90 | 4710.00 | 4710.00 | 25.00 | 117842.01 | 4714.06 2014-01-24 09:27:00 | 4713.84 | 4720.00 | 4710.00 | 4713.40 | 51.51 | 242850.89 | 4714.36 2014-01-24 09:28:00 | 4718.69 | 4718.69 | 4711.45 | 4715.79 | 60.94 | 287333.26 | 4714.71 2014-01-24 09:29:00 | 4717.12 | 4718.00 | 4712.00 | 4715.00 | 17.95 | 84635.32 | 4715.59 2014-01-24 09:30:00 | 4712.00 | 4714.00 | 4710.10 | 4712.21 | 32.50 | 153141.58 | 4711.90 2014-01-24 09:31:00 | 4711.29 | 4714.00 | 4709.31 | 4714.00 | 43.63 | 205547.16 | 4711.57 2014-01-24 09:32:00 | 4714.00 | 4717.91 | 4709.00 | 4710.03 | 34.47 | 162525.63 | 4714.85 2014-01-24 09:33:00 | 4709.00 | 4710.03 | 4705.03 | 4705.03 | 14.99 | 70524.67 | 4706.04 2014-01-24 09:34:00 | 4704.93 | 4704.93 | 4699.99 | 4700.00 | 33.83 | 159002.98 | 4700.06 2014-01-24 09:35:00 | 4700.00 | 4700.00 | 4673.49 | 4685.80 | 73.86 | 346038.59 | 4685.12 2014-01-24 09:36:00 | 4690.32 | 4692.00 | 4650.00 | 4670.52 | 20.56 | 95942.59 | 4666.70 2014-01-24 09:37:00 | 4676.60 | 4690.00 | 4672.52 | 4687.00 | 20.31 | 95066.37 | 4679.84 2014-01-24 09:38:00 | 4688.00 | 4695.00 | 4678.00 | 4683.96 | 56.84 | 266264.19 | 4684.62 2014-01-24 09:39:00 | 4684.71 | 4690.17 | 4675.00 | 4675.01 | 23.55 | 110199.55 | 4679.39 2014-01-24 09:40:00 | 4675.00 | 4695.00 | 4675.00 | 4689.00 | 61.91 | 289828.85 | 4681.61 2014-01-24 09:41:00 | 4689.00 | 4694.99 | 4685.62 | 4693.54 | 44.68 | 209621.54 | 4691.20 2014-01-24 09:42:00 | 4692.89 | 4698.00 | 4690.00 | 4695.11 | 22.17 | 104084.64 | 4694.21 2014-01-24 09:43:00 | 4695.11 | 4697.96 | 4695.00 | 4695.30 | 10.14 | 47608.39 | 4695.57 2014-01-24 09:44:00 | 4696.51 | 4696.51 | 4694.60 | 4694.60 | 4.30 | 20166.48 | 4695.34 2014-01-24 09:45:00 | 4691.63 | 4695.99 | 4690.00 | 4695.99 | 15.37 | 72141.66 | 4692.75 2014-01-24 09:46:00 | 4696.00 | 4697.45 | 4690.06 | 4695.00 | 13.83 | 64957.15 | 4696.15 2014-01-24 09:47:00 | 4695.60 | 4697.96 | 4687.00 | 4687.00 | 19.66 | 92221.32 | 4691.05 2014-01-24 09:48:00 | 4687.01 | 4691.00 | 4680.00 | 4691.00 | 33.62 | 157512.80 | 4685.37 2014-01-24 09:49:00 | 4682.12 | 4694.00 | 4682.12 | 4688.00 | 32.35 | 151590.32 | 4685.51 2014-01-24 09:50:00 | 4684.58 | 4688.00 | 4679.99 | 4687.99 | 86.53 | 405386.51 | 4685.14 2014-01-24 09:51:00 | 4682.00 | 4688.00 | 4682.00 | 4687.00 | 42.85 | 200731.04 | 4685.05 2014-01-24 09:52:00 | 4685.62 | 4686.00 | 4659.99 | 4660.00 | 34.25 | 159818.93 | 4665.97 2014-01-24 09:53:00 | 4660.00 | 4680.00 | 4660.00 | 4675.00 | 28.19 | 131520.01 | 4665.98 2014-01-24 09:54:00 | 4674.99 | 4686.99 | 4670.55 | 4676.23 | 63.34 | 296086.17 | 4674.85 2014-01-24 09:55:00 | 4676.23 | 4680.00 | 4672.50 | 4672.50 | 16.62 | 77727.05 | 4675.87 2014-01-24 09:56:00 | 4679.99 | 4684.40 | 4673.00 | 4680.11 | 74.25 | 347599.00 | 4681.41 2014-01-24 09:57:00 | 4680.01 | 4680.01 | 4675.00 | 4678.77 | 18.13 | 84806.29 | 4676.65 2014-01-24 09:58:00 | 4675.01 | 4682.99 | 4675.01 | 4680.91 | 69.16 | 323586.28 | 4678.87 2014-01-24 09:59:00 | 4680.94 | 4685.58 | 4678.00 | 4683.82 | 52.16 | 244238.56 | 4682.13 2014-01-24 10:00:00 | 4680.61 | 4687.14 | 4680.13 | 4687.00 | 30.58 | 143225.00 | 4684.08 2014-01-24 10:01:00 | 4687.50 | 4695.00 | 4685.09 | 4695.00 | 60.07 | 281810.39 | 4691.60 2014-01-24 10:02:00 | 4695.00 | 4695.24 | 4690.19 | 4690.58 | 18.73 | 87942.32 | 4694.51 2014-01-24 10:03:00 | 4692.60 | 4698.89 | 4688.00 | 4695.01 | 20.20 | 94793.09 | 4691.80 2014-01-24 10:04:00 | 4695.10 | 4695.10 | 4691.27 | 4692.90 | 6.37 | 29891.78 | 4693.32 2014-01-24 10:05:00 | 4694.20 | 4694.99 | 4685.00 | 4693.91 | 12.98 | 60906.49 | 4690.89 2014-01-24 10:06:00 | 4687.21 | 4691.60 | 4687.21 | 4689.94 | 63.87 | 299531.21 | 4689.55 2014-01-24 10:07:00 | 4685.51 | 4699.99 | 4685.00 | 4685.00 | 31.27 | 146733.75 | 4692.63 2014-01-24 10:08:00 | 4696.15 | 4696.15 | 4687.12 | 4693.16 | 8.07 | 37871.96 | 4693.51 2014-01-24 10:09:00 | 4691.49 | 4694.67 | 4688.22 | 4691.97 | 66.45 | 311724.59 | 4690.97 2014-01-24 10:10:00 | 4691.97 | 4691.97 | 4688.09 | 4688.09 | 4.08 | 19134.22 | 4688.61 2014-01-24 10:11:00 | 4688.09 | 4688.23 | 4681.00 | 4681.99 | 54.47 | 255222.45 | 4685.73 2014-01-24 10:12:00 | 4681.00 | 4681.00 | 4672.00 | 4672.00 | 28.99 | 135606.06 | 4677.20 2014-01-24 10:13:00 | 4672.00 | 4672.47 | 4661.00 | 4661.00 | 13.26 | 61932.10 | 4670.95 2014-01-24 10:14:00 | 4665.43 | 4680.76 | 4661.06 | 4666.73 | 60.16 | 280911.81 | 4669.26 2014-01-24 10:15:00 | 4671.60 | 4674.64 | 4667.10 | 4674.64 | 33.71 | 157473.49 | 4671.00 2014-01-24 10:16:00 | 4672.84 | 4676.26 | 4668.00 | 4668.00 | 29.95 | 139905.16 | 4671.91 2014-01-24 10:17:00 | 4670.91 | 4677.69 | 4670.21 | 4672.79 | 15.47 | 72334.86 | 4674.91 2014-01-24 10:18:00 | 4673.07 | 4679.78 | 4669.38 | 4679.78 | 26.86 | 125520.76 | 4672.80 2014-01-24 10:19:00 | 4672.70 | 4678.36 | 4671.11 | 4674.59 | 41.60 | 194454.28 | 4674.16 2014-01-24 10:20:00 | 4674.99 | 4679.00 | 4674.99 | 4677.00 | 13.42 | 62780.96 | 4677.12 2014-01-24 10:21:00 | 4679.00 | 4688.00 | 4679.00 | 4679.00 | 8.43 | 39437.39 | 4680.44 2014-01-24 10:22:00 | 4682.99 | 4684.01 | 4680.00 | 4683.70 | 5.61 | 26270.58 | 4682.81 2014-01-24 10:23:00 | 4684.73 | 4685.00 | 4672.85 | 4672.95 | 12.65 | 59168.52 | 4677.35 2014-01-24 10:24:00 | 4673.80 | 4679.37 | 4671.00 | 4675.00 | 35.35 | 165291.92 | 4676.13 2014-01-24 10:25:00 | 4675.94 | 4677.02 | 4672.55 | 4674.76 | 33.24 | 155413.08 | 4675.06 2014-01-24 10:26:00 | 4674.76 | 4675.17 | 4672.03 | 4672.85 | 66.36 | 310174.89 | 4673.77 2014-01-24 10:27:00 | 4675.30 | 4680.96 | 4672.00 | 4674.74 | 26.58 | 124318.49 | 4677.14 2014-01-24 10:28:00 | 4675.01 | 4683.06 | 4675.01 | 4681.54 | 67.27 | 314816.01 | 4679.61 2014-01-24 10:29:00 | 4680.78 | 4680.79 | 4675.01 | 4678.79 | 60.06 | 280870.35 | 4676.57 2014-01-24 10:30:00 | 4675.10 | 4675.10 | 4670.01 | 4671.82 | 35.45 | 165625.40 | 4672.74 2014-01-24 10:31:00 | 4675.09 | 4680.10 | 4675.09 | 4678.00 | 4.43 | 20711.07 | 4678.35 2014-01-24 10:32:00 | 4680.09 | 4699.00 | 4675.11 | 4680.86 | 60.78 | 284659.09 | 4683.20 2014-01-24 10:33:00 | 4687.14 | 4699.00 | 4680.00 | 4699.00 | 31.60 | 148127.10 | 4687.12 2014-01-24 10:34:00 | 4678.57 | 4687.33 | 4678.57 | 4686.14 | 90.31 | 422949.44 | 4683.41 2014-01-24 10:35:00 | 4683.20 | 4686.41 | 4675.81 | 4680.60 | 28.93 | 135484.61 | 4683.67 2014-01-24 10:36:00 | 4687.33 | 4688.99 | 4681.10 | 4681.89 | 60.92 | 285295.32 | 4683.50 2014-01-24 10:37:00 | 4681.67 | 4689.00 | 4681.67 | 4688.10 | 19.04 | 89238.72 | 4685.92 2014-01-24 10:38:00 | 4688.10 | 4690.10 | 4680.00 | 4688.58 | 7.19 | 33713.90 | 4688.35 2014-01-24 10:39:00 | 4690.43 | 4698.00 | 4685.38 | 4695.49 | 36.67 | 172008.43 | 4690.84 2014-01-24 10:40:00 | 4696.69 | 4699.99 | 4696.69 | 4697.17 | 36.44 | 171196.89 | 4697.92 2014-01-24 10:41:00 | 4697.95 | 4699.99 | 4687.42 | 4689.89 | 27.04 | 126869.49 | 4692.79 2014-01-24 10:42:00 | 4692.34 | 4693.73 | 4690.11 | 4690.25 | 15.62 | 73288.43 | 4692.26 2014-01-24 10:43:00 | 4693.72 | 4698.54 | 4693.72 | 4696.52 | 23.21 | 109004.34 | 4696.84 2014-01-24 10:44:00 | 4695.22 | 4698.54 | 4690.00 | 4694.62 | 27.66 | 129838.03 | 4693.56 2014-01-24 10:45:00 | 4694.62 | 4695.68 | 4692.20 | 4692.20 | 1.71 | 8027.01 | 4694.16 2014-01-24 10:46:00 | 4692.61 | 4697.00 | 4692.40 | 4697.00 | 5.78 | 27132.77 | 4695.88 2014-01-24 10:47:00 | 4696.00 | 4700.00 | 4696.00 | 4697.30 | 26.09 | 122562.86 | 4698.42 2014-01-24 10:48:00 | 4698.81 | 4714.30 | 4696.70 | 4711.10 | 51.48 | 242274.84 | 4706.19 2014-01-24 10:49:00 | 4712.66 | 4716.00 | 4711.00 | 4716.00 | 29.84 | 140696.66 | 4714.40 2014-01-24 10:50:00 | 4716.00 | 4719.99 | 4711.68 | 4714.16 | 25.46 | 120043.31 | 4714.79 2014-01-24 10:51:00 | 4709.10 | 4714.79 | 4707.63 | 4707.63 | 50.09 | 235884.33 | 4709.30 2014-01-24 10:52:00 | 4707.63 | 4711.10 | 4701.60 | 4709.01 | 39.62 | 186563.11 | 4708.45 2014-01-24 10:53:00 | 4713.37 | 4714.00 | 4707.00 | 4712.80 | 74.74 | 352146.05 | 4711.43 2014-01-24 10:54:00 | 4712.00 | 4712.90 | 4705.01 | 4707.13 | 16.50 | 77715.12 | 4710.01 2014-01-24 10:55:00 | 4708.12 | 4714.00 | 4705.12 | 4708.08 | 49.97 | 235330.73 | 4709.63 2014-01-24 10:56:00 | 4710.99 | 4710.99 | 4709.00 | 4709.00 | 5.42 | 25539.29 | 4709.44 2014-01-24 10:57:00 | 4709.00 | 4709.00 | 4705.10 | 4706.46 | 33.12 | 155848.98 | 4705.87 2014-01-24 10:58:00 | 4705.10 | 4705.40 | 4700.00 | 4701.01 | 36.14 | 169967.87 | 4702.78 2014-01-24 10:59:00 | 4705.74 | 4705.74 | 4697.10 | 4697.10 | 13.94 | 65539.81 | 4700.89 2014-01-24 11:00:00 | 4696.62 | 4700.62 | 4696.55 | 4700.60 | 34.43 | 161795.35 | 4698.98 2014-01-24 11:01:00 | 4701.70 | 4704.12 | 4697.95 | 4700.01 | 12.96 | 60953.26 | 4701.73 2014-01-24 11:02:00 | 4703.21 | 4703.21 | 4696.07 | 4698.04 | 44.54 | 209318.22 | 4699.56 2014-01-24 11:03:00 | 4703.36 | 4704.12 | 4700.53 | 4704.12 | 7.57 | 35620.20 | 4702.96 2014-01-24 11:04:00 | 4704.70 | 4708.84 | 4698.03 | 4701.15 | 50.45 | 237185.28 | 4701.77 2014-01-24 11:05:00 | 4701.14 | 4710.00 | 4698.74 | 4704.99 | 37.56 | 176606.28 | 4701.98 2014-01-24 11:06:00 | 4700.26 | 4707.86 | 4698.03 | 4706.06 | 73.77 | 347064.68 | 4705.00 2014-01-24 11:07:00 | 4709.00 | 4715.00 | 4708.89 | 4709.76 | 14.24 | 67090.84 | 4712.10 2014-01-24 11:08:00 | 4709.13 | 4711.78 | 4708.38 | 4709.12 | 7.36 | 34679.59 | 4709.34 2014-01-24 11:09:00 | 4708.62 | 4710.33 | 4704.31 | 4705.00 | 36.64 | 172460.02 | 4706.36 2014-01-24 11:10:00 | 4707.19 | 4708.96 | 4706.60 | 4708.96 | 54.82 | 258104.12 | 4708.12 2014-01-24 11:11:00 | 4706.90 | 4710.50 | 4706.90 | 4709.64 | 9.53 | 44858.65 | 4709.57 2014-01-24 11:12:00 | 4709.64 | 4711.00 | 4709.04 | 4710.49 | 7.41 | 34908.55 | 4710.37 2014-01-24 11:13:00 | 4706.82 | 4711.07 | 4706.70 | 4710.00 | 23.63 | 111276.14 | 4709.10 2014-01-24 11:14:00 | 4710.00 | 4710.00 | 4706.99 | 4707.33 | 35.45 | 166885.90 | 4707.64 2014-01-24 11:15:00 | 4707.39 | 4709.52 | 4707.39 | 4708.51 | 5.92 | 27856.91 | 4707.95 2014-01-24 11:16:00 | 4706.35 | 4706.35 | 4705.40 | 4706.00 | 7.21 | 33929.97 | 4705.96 2014-01-24 11:17:00 | 4706.00 | 4706.00 | 4705.37 | 4706.00 | 2.45 | 11528.68 | 4705.58 2014-01-24 11:18:00 | 4705.37 | 4705.37 | 4696.68 | 4698.03 | 9.99 | 46984.03 | 4700.75 2014-01-24 11:19:00 | 4696.40 | 4697.04 | 4686.06 | 4689.05 | 42.62 | 199983.13 | 4691.80 2014-01-24 11:20:00 | 4691.00 | 4694.05 | 4690.00 | 4690.00 | 2.12 | 9933.22 | 4692.12 2014-01-24 11:21:00 | 4692.01 | 4692.92 | 4683.55 | 4687.42 | 37.50 | 175858.64 | 4689.31 2014-01-24 11:22:00 | 4685.78 | 4688.84 | 4683.33 | 4686.23 | 15.60 | 73111.73 | 4687.25 2014-01-24 11:23:00 | 4688.80 | 4690.00 | 4685.29 | 4688.00 | 22.83 | 107045.39 | 4687.98 2014-01-24 11:24:00 | 4687.00 | 4692.62 | 4686.00 | 4692.62 | 10.79 | 50593.95 | 4689.40 2014-01-24 11:25:00 | 4690.60 | 4694.62 | 4690.00 | 4690.00 | 26.65 | 125015.05 | 4691.70 2014-01-24 11:26:00 | 4688.34 | 4688.34 | 4685.14 | 4685.14 | 6.43 | 30107.34 | 4685.97 2014-01-24 11:27:00 | 4683.50 | 4686.90 | 4676.00 | 4679.00 | 43.16 | 202112.63 | 4682.44 2014-01-24 11:28:00 | 4679.00 | 4681.02 | 4676.00 | 4676.00 | 16.80 | 78589.42 | 4678.50 2014-01-24 11:29:00 | 4678.49 | 4680.10 | 4678.00 | 4680.10 | 23.62 | 110510.54 | 4678.69 2014-01-24 11:30:00 | 4681.02 | 4690.00 | 4679.51 | 4679.51 | 6.16 | 28856.15 | 4682.92 2014-01-24 11:31:00 | 4679.00 | 4681.06 | 4676.00 | 4678.05 | 37.65 | 176171.24 | 4679.06 2014-01-24 11:32:00 | 4677.79 | 4688.46 | 4677.79 | 4680.01 | 30.05 | 140662.35 | 4681.10 2014-01-24 11:33:00 | 4685.55 | 4686.75 | 4680.36 | 4680.40 | 29.86 | 139829.92 | 4683.32 2014-01-24 11:34:00 | 4680.01 | 4680.01 | 4675.10 | 4675.10 | 10.45 | 48886.75 | 4678.61 2014-01-24 11:35:00 | 4676.93 | 4680.71 | 4675.10 | 4677.20 | 23.87 | 111595.13 | 4676.10 2014-01-24 11:36:00 | 4677.20 | 4679.60 | 4675.16 | 4675.60 | 15.17 | 70938.93 | 4676.88 2014-01-24 11:37:00 | 4677.78 | 4683.00 | 4675.10 | 4679.31 | 39.44 | 184509.12 | 4678.70 2014-01-24 11:38:00 | 4680.00 | 4681.00 | 4676.10 | 4679.44 | 3.73 | 17465.10 | 4679.82 2014-01-24 11:39:00 | 4680.00 | 4681.41 | 4680.00 | 4680.10 | 1.32 | 6192.82 | 4680.90 2014-01-24 11:40:00 | 4681.21 | 4682.10 | 4681.21 | 4681.71 | 0.82 | 3857.59 | 4681.54 2014-01-24 11:41:00 | 4681.81 | 4682.27 | 4681.41 | 4682.07 | 2.56 | 11976.63 | 4682.03 2014-01-24 11:42:00 | 4682.00 | 4682.00 | 4678.67 | 4680.77 | 15.81 | 74000.05 | 4681.47 2014-01-24 11:43:00 | 4678.12 | 4678.12 | 4670.00 | 4670.00 | 7.33 | 34260.80 | 4672.78 2014-01-24 11:44:00 | 4670.00 | 4671.00 | 4660.00 | 4660.62 | 22.31 | 104121.61 | 4667.25 2014-01-24 11:45:00 | 4667.90 | 4669.98 | 4662.30 | 4665.00 | 12.84 | 59917.77 | 4665.77 2014-01-24 11:46:00 | 4665.00 | 4671.24 | 4664.12 | 4671.24 | 5.50 | 25645.89 | 4667.13 2014-01-24 11:47:00 | 4668.60 | 4673.66 | 4668.11 | 4669.51 | 36.87 | 172229.76 | 4671.40 2014-01-24 11:48:00 | 4671.62 | 4678.00 | 4666.00 | 4678.00 | 69.16 | 322965.21 | 4669.83 2014-01-24 11:49:00 | 4678.00 | 4678.00 | 4667.01 | 4676.77 | 76.54 | 357674.68 | 4673.29 2014-01-24 11:50:00 | 4676.15 | 4676.15 | 4670.00 | 4670.00 | 35.81 | 167306.86 | 4672.07 2014-01-24 11:51:00 | 4670.00 | 4675.20 | 4670.00 | 4672.16 | 56.67 | 264797.97 | 4672.88 2014-01-24 11:52:00 | 4674.92 | 4677.13 | 4671.73 | 4677.13 | 13.43 | 62748.83 | 4673.33 2014-01-24 11:53:00 | 4677.13 | 4677.13 | 4673.00 | 4673.00 | 28.27 | 132165.25 | 4675.60 2014-01-24 11:54:00 | 4674.99 | 4677.12 | 4670.00 | 4672.40 | 67.94 | 317530.73 | 4673.83 2014-01-24 11:55:00 | 4672.91 | 4674.86 | 4670.29 | 4671.16 | 19.17 | 89582.93 | 4672.59 2014-01-24 11:56:00 | 4671.00 | 4673.43 | 4670.00 | 4670.00 | 12.96 | 60547.49 | 4671.87 2014-01-24 11:57:00 | 4670.00 | 4670.01 | 4665.00 | 4669.50 | 15.72 | 73365.39 | 4668.49 2014-01-24 11:58:00 | 4667.49 | 4667.49 | 4663.00 | 4665.00 | 1.95 | 9101.53 | 4665.06 2014-01-24 11:59:00 | 4665.00 | 4667.49 | 4662.11 | 4664.03 | 20.03 | 93421.84 | 4664.56 2014-01-24 12:00:00 | 4664.03 | 4670.00 | 4661.80 | 4669.99 | 28.92 | 134967.77 | 4667.42 2014-01-24 12:01:00 | 4665.74 | 4680.00 | 4662.22 | 4671.82 | 77.93 | 363667.24 | 4666.41 2014-01-24 12:02:00 | 4670.60 | 4680.00 | 4670.00 | 4671.99 | 8.56 | 39977.59 | 4672.46 2014-01-24 12:03:00 | 4672.00 | 4680.00 | 4667.03 | 4675.00 | 38.69 | 180842.68 | 4673.90 2014-01-24 12:04:00 | 4672.20 | 4672.20 | 4665.95 | 4668.02 | 15.98 | 74573.57 | 4667.85 2014-01-24 12:05:00 | 4670.61 | 4674.05 | 4666.73 | 4667.11 | 124.19 | 579880.57 | 4669.49 2014-01-24 12:06:00 | 4667.33 | 4673.99 | 4667.33 | 4671.46 | 39.19 | 182992.86 | 4669.85 2014-01-24 12:07:00 | 4672.65 | 4677.67 | 4669.29 | 4672.64 | 44.97 | 210124.21 | 4672.23 2014-01-24 12:08:00 | 4674.00 | 4675.00 | 4674.00 | 4675.00 | 0.33 | 1551.88 | 4674.33 2014-01-24 12:09:00 | 4678.21 | 4679.62 | 4674.90 | 4679.62 | 43.16 | 201859.88 | 4677.55 2014-01-24 12:10:00 | 4676.24 | 4681.09 | 4676.24 | 4681.02 | 8.58 | 40160.02 | 4679.02 2014-01-24 12:11:00 | 4678.80 | 4679.87 | 4675.58 | 4676.38 | 3.31 | 15468.52 | 4677.51 2014-01-24 12:12:00 | 4676.39 | 4678.91 | 4675.24 | 4678.91 | 64.88 | 303439.15 | 4677.29 2014-01-24 12:13:00 | 4676.10 | 4681.22 | 4675.50 | 4680.60 | 4.74 | 22174.18 | 4678.10 2014-01-24 12:14:00 | 4680.00 | 4680.82 | 4677.00 | 4677.10 | 4.28 | 20038.90 | 4679.80 2014-01-24 12:15:00 | 4678.67 | 4682.10 | 4678.67 | 4679.23 | 3.93 | 18390.14 | 4680.62 2014-01-24 12:16:00 | 4681.60 | 4684.19 | 4679.13 | 4684.00 | 37.94 | 177687.20 | 4682.88 2014-01-24 12:17:00 | 4684.00 | 4685.00 | 4679.84 | 4679.84 | 31.59 | 147926.43 | 4682.40 2014-01-24 12:18:00 | 4677.02 | 4682.76 | 4676.72 | 4681.71 | 67.76 | 317090.75 | 4679.89 2014-01-24 12:19:00 | 4678.20 | 4684.81 | 4676.42 | 4680.45 | 72.40 | 338944.70 | 4681.69 2014-01-24 12:20:00 | 4684.17 | 4684.31 | 4680.14 | 4681.00 | 8.83 | 41323.15 | 4681.98 2014-01-24 12:21:00 | 4680.10 | 4683.12 | 4680.10 | 4683.12 | 1.91 | 8922.94 | 4681.50 2014-01-24 12:22:00 | 4683.34 | 4685.00 | 4682.90 | 4682.90 | 6.04 | 28312.07 | 4684.33 2014-01-24 12:23:00 | 4682.80 | 4682.80 | 4682.80 | 4682.80 | 0.01 | 46.83 | 4682.80 2014-01-24 12:24:00 | 4683.31 | 4694.79 | 4682.90 | 4694.79 | 19.07 | 89329.97 | 4685.30 2014-01-24 12:25:00 | 4685.00 | 4689.70 | 4682.90 | 4682.90 | 11.92 | 55866.99 | 4688.01 2014-01-24 12:26:00 | 4682.90 | 4683.70 | 4682.80 | 4682.80 | 2.37 | 11075.20 | 4682.96 2014-01-24 12:27:00 | 4681.00 | 4685.00 | 4681.00 | 4682.00 | 4.21 | 19692.87 | 4683.20 2014-01-24 12:28:00 | 4682.00 | 4687.54 | 4682.00 | 4686.00 | 24.72 | 115791.26 | 4684.49 2014-01-24 12:29:00 | 4686.00 | 4687.10 | 4685.00 | 4687.10 | 2.76 | 12929.13 | 4686.17 2014-01-24 12:30:00 | 4688.80 | 4694.30 | 4688.80 | 4694.25 | 14.04 | 65857.85 | 4690.40 2014-01-24 12:31:00 | 4693.46 | 4694.99 | 4689.46 | 4694.99 | 52.25 | 245131.38 | 4691.78 2014-01-24 12:32:00 | 4694.80 | 4698.89 | 4690.01 | 4697.00 | 31.37 | 147335.77 | 4696.71 2014-01-24 12:33:00 | 4697.00 | 4700.00 | 4675.01 | 4697.00 | 29.26 | 137382.45 | 4694.91 2014-01-24 12:34:00 | 4697.00 | 4703.10 | 4695.19 | 4698.00 | 41.33 | 194214.94 | 4699.70 2014-01-24 12:35:00 | 4697.00 | 4697.00 | 4690.00 | 4693.60 | 22.67 | 106385.93 | 4693.43 2014-01-24 12:36:00 | 4693.60 | 4699.80 | 4691.00 | 4691.00 | 44.28 | 207947.84 | 4695.99 2014-01-24 12:37:00 | 4691.91 | 4695.96 | 4686.00 | 4691.00 | 5.47 | 25644.28 | 4691.60 2014-01-24 12:38:00 | 4693.99 | 4695.17 | 4685.48 | 4695.00 | 18.98 | 89049.86 | 4691.28 2014-01-24 12:39:00 | 4694.30 | 4694.30 | 4687.00 | 4694.00 | 20.72 | 97208.49 | 4691.30 2014-01-24 12:40:00 | 4690.00 | 4693.79 | 4690.00 | 4691.00 | 17.23 | 80829.92 | 4692.32 2014-01-24 12:41:00 | 4691.00 | 4694.00 | 4691.00 | 4691.00 | 2.40 | 11242.66 | 4692.26 2014-01-24 12:42:00 | 4690.00 | 4691.26 | 4687.10 | 4687.10 | 11.24 | 52726.32 | 4690.12 2014-01-24 12:43:00 | 4687.10 | 4687.97 | 4685.01 | 4687.97 | 2.45 | 11497.37 | 4687.06 2014-01-24 12:44:00 | 4685.00 | 4687.00 | 4685.00 | 4687.00 | 1.93 | 9028.02 | 4685.01 2014-01-24 12:45:00 | 4688.25 | 4690.00 | 4685.29 | 4690.00 | 67.36 | 315767.92 | 4687.42 2014-01-24 12:46:00 | 4686.30 | 4692.41 | 4685.13 | 4690.20 | 81.60 | 382608.82 | 4688.72 2014-01-24 12:47:00 | 4695.15 | 4695.15 | 4690.59 | 4691.47 | 46.53 | 218337.38 | 4692.00 2014-01-24 12:48:00 | 4690.95 | 4695.92 | 4690.95 | 4695.30 | 26.55 | 124566.75 | 4692.66 2014-01-24 12:49:00 | 4690.46 | 4694.66 | 4690.07 | 4691.21 | 40.61 | 190553.11 | 4691.81 2014-01-24 12:50:00 | 4692.24 | 4694.08 | 4691.50 | 4692.17 | 45.70 | 214455.43 | 4692.68 2014-01-24 12:51:00 | 4691.00 | 4691.00 | 4690.07 | 4690.07 | 1.54 | 7214.72 | 4690.98 2014-01-24 12:52:00 | 4688.79 | 4692.21 | 4687.20 | 4691.22 | 53.81 | 252389.64 | 4690.39 2014-01-24 12:53:00 | 4691.07 | 4691.79 | 4688.15 | 4691.17 | 43.25 | 202871.55 | 4690.45 2014-01-24 12:54:00 | 4688.50 | 4689.96 | 4688.38 | 4689.20 | 16.38 | 76797.45 | 4688.78 2014-01-24 12:55:00 | 4690.27 | 4690.88 | 4685.00 | 4685.10 | 76.90 | 360502.38 | 4687.94 2014-01-24 12:56:00 | 4685.10 | 4690.00 | 4685.10 | 4689.00 | 3.46 | 16230.11 | 4688.07 2014-01-24 12:57:00 | 4689.00 | 4690.00 | 4687.10 | 4687.10 | 2.42 | 11352.72 | 4689.27 2014-01-24 12:58:00 | 4687.10 | 4689.00 | 4687.00 | 4689.00 | 2.15 | 10097.98 | 4688.01 2014-01-24 12:59:00 | 4688.98 | 4691.10 | 4688.90 | 4691.10 | 5.55 | 26041.54 | 4689.63 2014-01-24 13:00:00 | 4690.52 | 4690.52 | 4690.52 | 4690.52 | 0.44 | 2063.83 | 4690.52 2014-01-24 13:01:00 | 4690.00 | 4696.00 | 4689.05 | 4693.78 | 60.82 | 285312.37 | 4691.02 2014-01-24 13:02:00 | 4696.50 | 4701.14 | 4695.09 | 4700.70 | 23.74 | 111543.15 | 4699.32 2014-01-24 13:03:00 | 4707.63 | 4709.98 | 4696.00 | 4696.00 | 12.98 | 61044.53 | 4704.06 2014-01-24 13:04:00 | 4696.81 | 4697.00 | 4695.90 | 4695.90 | 1.58 | 7429.66 | 4696.37 2014-01-24 13:05:00 | 4694.01 | 4694.73 | 4689.50 | 4689.91 | 8.10 | 38020.47 | 4691.57 2014-01-24 13:06:00 | 4693.38 | 4693.70 | 4689.53 | 4690.44 | 12.52 | 58755.72 | 4691.82 2014-01-24 13:07:00 | 4691.99 | 4695.16 | 4691.99 | 4694.84 | 11.90 | 55845.27 | 4694.06 2014-01-24 13:08:00 | 4693.30 | 4694.00 | 4688.67 | 4690.01 | 53.17 | 249382.64 | 4690.02 2014-01-24 13:09:00 | 4694.70 | 4699.00 | 4691.14 | 4699.00 | 37.08 | 174014.88 | 4693.21 2014-01-24 13:10:00 | 4699.00 | 4702.33 | 4694.13 | 4697.88 | 66.14 | 310678.93 | 4697.58 2014-01-24 13:11:00 | 4699.00 | 4703.00 | 4695.95 | 4699.80 | 34.95 | 164283.20 | 4700.25 2014-01-24 13:12:00 | 4699.79 | 4704.99 | 4699.79 | 4704.99 | 10.64 | 50008.95 | 4700.09 2014-01-24 13:13:00 | 4702.31 | 4705.00 | 4695.79 | 4705.00 | 7.70 | 36175.61 | 4699.96 2014-01-24 13:14:00 | 4703.35 | 4705.00 | 4701.01 | 4704.14 | 19.75 | 92901.05 | 4703.85 2014-01-24 13:15:00 | 4703.99 | 4705.00 | 4698.19 | 4699.00 | 51.06 | 240073.27 | 4701.42 2014-01-24 13:16:00 | 4699.80 | 4705.00 | 4699.60 | 4701.38 | 11.58 | 54449.44 | 4703.24 2014-01-24 13:17:00 | 4705.00 | 4711.85 | 4704.80 | 4711.33 | 68.25 | 321233.80 | 4706.86 2014-01-24 13:18:00 | 4710.00 | 4716.33 | 4710.00 | 4716.33 | 95.73 | 451168.43 | 4712.98 2014-01-24 13:19:00 | 4716.33 | 4729.00 | 4716.33 | 4728.90 | 67.99 | 321013.72 | 4721.35 2014-01-24 13:20:00 | 4728.90 | 4729.00 | 4711.00 | 4727.53 | 113.72 | 537382.82 | 4725.66 2014-01-24 13:21:00 | 4727.00 | 4728.54 | 4719.29 | 4728.54 | 30.30 | 143180.94 | 4725.91 2014-01-24 13:22:00 | 4725.00 | 4727.00 | 4712.14 | 4720.00 | 48.81 | 230270.41 | 4717.98 2014-01-24 13:23:00 | 4720.00 | 4720.00 | 4712.02 | 4715.00 | 77.74 | 366636.15 | 4716.31 2014-01-24 13:24:00 | 4712.00 | 4718.00 | 4701.89 | 4714.79 | 35.84 | 168820.71 | 4710.01 2014-01-24 13:25:00 | 4714.00 | 4718.00 | 4712.17 | 4713.80 | 30.40 | 143320.82 | 4714.50 2014-01-24 13:26:00 | 4714.85 | 4716.00 | 4711.00 | 4715.54 | 16.58 | 78161.90 | 4713.66 2014-01-24 13:27:00 | 4716.00 | 4718.00 | 4713.34 | 4713.34 | 12.44 | 58660.56 | 4717.38 2014-01-24 13:28:00 | 4715.00 | 4715.00 | 4709.53 | 4709.53 | 7.35 | 34609.15 | 4711.29 2014-01-24 13:29:00 | 4707.96 | 4717.00 | 4705.00 | 4715.00 | 6.97 | 32818.82 | 4709.93 2014-01-24 13:30:00 | 4714.54 | 4717.48 | 4711.00 | 4714.46 | 72.24 | 340492.92 | 4713.23 2014-01-24 13:31:00 | 4716.90 | 4719.99 | 4716.90 | 4719.99 | 2.94 | 13866.08 | 4717.96 2014-01-24 13:32:00 | 4719.83 | 4730.00 | 4714.34 | 4714.99 | 71.61 | 338391.92 | 4725.22 2014-01-24 13:33:00 | 4714.99 | 4730.00 | 4714.99 | 4718.33 | 35.76 | 168938.99 | 4724.77 2014-01-24 13:34:00 | 4723.01 | 4728.00 | 4720.03 | 4724.11 | 70.20 | 331609.10 | 4723.71 2014-01-24 13:35:00 | 4724.47 | 4727.50 | 4720.00 | 4724.99 | 46.21 | 218271.58 | 4723.88 2014-01-24 13:36:00 | 4721.20 | 4725.00 | 4714.99 | 4718.55 | 54.33 | 256410.24 | 4719.76 2014-01-24 13:37:00 | 4718.88 | 4718.88 | 4715.00 | 4718.00 | 2.61 | 12325.13 | 4716.85 2014-01-24 13:38:00 | 4718.00 | 4722.00 | 4718.00 | 4718.00 | 71.56 | 337725.65 | 4719.67 2014-01-24 13:39:00 | 4721.99 | 4721.99 | 4718.00 | 4720.00 | 21.61 | 101965.79 | 4719.33 2014-01-24 13:40:00 | 4718.00 | 4722.82 | 4718.00 | 4720.74 | 31.87 | 150433.50 | 4720.07 2014-01-24 13:41:00 | 4718.10 | 4721.77 | 4718.10 | 4721.40 | 42.62 | 201191.36 | 4720.47 2014-01-24 13:42:00 | 4721.50 | 4723.27 | 4718.00 | 4718.50 | 36.17 | 170742.74 | 4719.91 2014-01-24 13:43:00 | 4722.00 | 4723.78 | 4719.00 | 4721.45 | 39.75 | 187700.34 | 4722.26 2014-01-24 13:44:00 | 4719.11 | 4721.11 | 4719.10 | 4721.11 | 1.18 | 5550.75 | 4720.03 2014-01-24 13:45:00 | 4722.54 | 4724.98 | 4719.10 | 4724.98 | 21.69 | 102401.14 | 4721.12 2014-01-24 13:46:00 | 4724.00 | 4727.98 | 4722.39 | 4725.70 | 13.12 | 61959.66 | 4724.34 2014-01-24 13:47:00 | 4724.60 | 4730.10 | 4724.60 | 4727.98 | 21.73 | 102702.36 | 4726.51 2014-01-24 13:48:00 | 4730.11 | 4731.00 | 4725.10 | 4725.10 | 26.64 | 125939.89 | 4728.01 2014-01-24 13:49:00 | 4725.43 | 4730.99 | 4725.06 | 4730.15 | 35.26 | 166691.74 | 4728.17 2014-01-24 13:50:00 | 4729.23 | 4734.72 | 4725.06 | 4734.72 | 44.63 | 211032.35 | 4728.59 2014-01-24 13:51:00 | 4734.49 | 4735.00 | 4727.09 | 4730.88 | 71.09 | 336324.41 | 4730.70 2014-01-24 13:52:00 | 4732.41 | 4732.50 | 4725.01 | 4732.46 | 33.27 | 157360.50 | 4729.38 2014-01-24 13:53:00 | 4730.59 | 4733.00 | 4726.04 | 4733.00 | 65.14 | 308095.07 | 4729.95 2014-01-24 13:54:00 | 4734.60 | 4735.00 | 4726.57 | 4731.36 | 59.08 | 279432.95 | 4730.06 2014-01-24 13:55:00 | 4732.00 | 4732.00 | 4730.00 | 4731.40 | 3.15 | 14917.32 | 4731.15 2014-01-24 13:56:00 | 4731.50 | 4731.50 | 4730.00 | 4731.40 | 5.60 | 26491.30 | 4730.59 2014-01-24 13:57:00 | 4731.50 | 4731.50 | 4731.50 | 4731.50 | 1.00 | 4731.50 | 4731.50 2014-01-24 13:58:00 | 4730.00 | 4730.90 | 4730.00 | 4730.00 | 2.87 | 13580.41 | 4730.20 2014-01-24 13:59:00 | 4731.50 | 4731.50 | 4730.00 | 4730.00 | 19.28 | 91206.86 | 4730.16 2014-01-24 14:00:00 | 4727.10 | 4734.99 | 4727.10 | 4730.81 | 20.98 | 99252.22 | 4729.90 2014-01-24 14:01:00 | 4734.99 | 4739.00 | 4731.00 | 4738.72 | 38.56 | 182531.47 | 4734.31 2014-01-24 14:02:00 | 4737.62 | 4739.00 | 4734.63 | 4738.00 | 19.51 | 92409.04 | 4736.98 2014-01-24 14:03:00 | 4738.00 | 4738.90 | 4738.00 | 4738.00 | 6.90 | 32697.04 | 4738.02 2014-01-24 14:04:00 | 4738.89 | 4746.47 | 4736.15 | 4743.46 | 54.00 | 256042.81 | 4741.36 2014-01-24 14:05:00 | 4741.76 | 4745.13 | 4736.93 | 4740.00 | 42.72 | 202572.09 | 4741.74 2014-01-24 14:06:00 | 4739.16 | 4743.42 | 4732.00 | 4741.38 | 29.82 | 141312.64 | 4738.54 2014-01-24 14:07:00 | 4741.66 | 4743.90 | 4737.00 | 4740.00 | 12.17 | 57677.28 | 4739.30 2014-01-24 14:08:00 | 4740.01 | 4747.00 | 4740.01 | 4747.00 | 49.71 | 235764.71 | 4742.90 2014-01-24 14:09:00 | 4742.60 | 4750.00 | 4742.60 | 4750.00 | 18.42 | 87436.38 | 4746.04 2014-01-24 14:10:00 | 4745.00 | 4750.00 | 4745.00 | 4749.80 | 11.35 | 53889.66 | 4746.73 2014-01-24 14:11:00 | 4750.00 | 4764.28 | 4750.00 | 4756.10 | 67.96 | 323581.28 | 4761.07 2014-01-24 14:12:00 | 4761.54 | 4779.00 | 4760.00 | 4767.00 | 37.51 | 178833.62 | 4768.01 2014-01-24 14:13:00 | 4770.10 | 4785.63 | 4770.00 | 4785.63 | 30.81 | 147098.39 | 4774.84 2014-01-24 14:14:00 | 4785.00 | 4790.10 | 4784.00 | 4789.00 | 43.14 | 206516.64 | 4787.24 2014-01-24 14:15:00 | 4789.60 | 4790.06 | 4762.10 | 4770.00 | 104.41 | 498668.49 | 4775.88 2014-01-24 14:16:00 | 4770.00 | 4782.78 | 4770.00 | 4779.38 | 70.29 | 335775.46 | 4777.21 2014-01-24 14:17:00 | 4776.10 | 4782.83 | 4770.54 | 4779.69 | 69.01 | 329646.63 | 4776.73 2014-01-24 14:18:00 | 4780.31 | 4782.24 | 4764.94 | 4764.94 | 10.18 | 48548.63 | 4770.89 2014-01-24 14:19:00 | 4769.40 | 4778.25 | 4763.00 | 4773.00 | 103.49 | 493663.82 | 4769.98 2014-01-24 14:20:00 | 4774.73 | 4784.35 | 4773.08 | 4780.71 | 50.74 | 242564.34 | 4780.63 2014-01-24 14:21:00 | 4784.99 | 4794.91 | 4784.99 | 4790.62 | 59.18 | 283559.20 | 4791.31 2014-01-24 14:22:00 | 4791.16 | 4793.00 | 4780.19 | 4793.00 | 29.05 | 139065.54 | 4787.93 2014-01-24 14:23:00 | 4781.00 | 4789.00 | 4781.00 | 4789.00 | 16.03 | 76743.83 | 4786.92 2014-01-24 14:24:00 | 4789.00 | 4789.00 | 4780.00 | 4782.28 | 40.69 | 194651.51 | 4784.24 2014-01-24 14:25:00 | 4780.00 | 4784.00 | 4772.00 | 4784.00 | 29.73 | 142130.08 | 4780.21 2014-01-24 14:26:00 | 4784.69 | 4784.69 | 4780.10 | 4780.10 | 5.57 | 26634.99 | 4782.72 2014-01-24 14:27:00 | 4781.00 | 4784.00 | 4781.00 | 4781.01 | 15.46 | 73928.52 | 4781.92 2014-01-24 14:28:00 | 4783.98 | 4783.98 | 4779.00 | 4781.57 | 4.87 | 23311.05 | 4782.73 2014-01-24 14:29:00 | 4781.31 | 4784.00 | 4777.55 | 4783.77 | 35.35 | 168999.95 | 4780.76 2014-01-24 14:30:00 | 4783.77 | 4786.06 | 4779.43 | 4785.00 | 44.78 | 214183.92 | 4782.81 2014-01-24 14:31:00 | 4784.99 | 4785.00 | 4780.00 | 4785.00 | 64.60 | 308934.40 | 4782.27 2014-01-24 14:32:00 | 4785.26 | 4793.00 | 4779.00 | 4792.35 | 83.75 | 400839.97 | 4786.38 2014-01-24 14:33:00 | 4791.38 | 4800.00 | 4788.00 | 4791.64 | 84.56 | 405470.11 | 4795.17 2014-01-24 14:34:00 | 4788.00 | 4794.73 | 4787.48 | 4792.00 | 105.25 | 504157.95 | 4790.33 2014-01-24 14:35:00 | 4792.00 | 4794.72 | 4785.00 | 4788.00 | 59.00 | 282654.23 | 4790.59 2014-01-24 14:36:00 | 4788.30 | 4792.00 | 4775.00 | 4780.00 | 38.89 | 186041.21 | 4784.27 2014-01-24 14:37:00 | 4784.00 | 4788.99 | 4780.00 | 4788.00 | 116.99 | 559667.35 | 4784.09 2014-01-24 14:38:00 | 4788.00 | 4789.99 | 4781.03 | 4781.63 | 18.64 | 89213.60 | 4786.65 2014-01-24 14:39:00 | 4782.48 | 4788.00 | 4782.48 | 4788.00 | 68.52 | 327924.19 | 4785.75 2014-01-24 14:40:00 | 4784.86 | 4789.99 | 4783.20 | 4783.30 | 41.03 | 196300.24 | 4784.78 2014-01-24 14:41:00 | 4783.15 | 4785.30 | 4775.00 | 4777.34 | 33.31 | 159203.27 | 4779.30 2014-01-24 14:42:00 | 4775.91 | 4777.34 | 4770.00 | 4773.00 | 15.43 | 73634.96 | 4772.19 2014-01-24 14:43:00 | 4772.72 | 4776.34 | 4764.63 | 4770.00 | 61.04 | 291031.37 | 4767.65 2014-01-24 14:44:00 | 4770.00 | 4771.70 | 4765.00 | 4769.00 | 19.59 | 93371.35 | 4767.49 2014-01-24 14:45:00 | 4770.99 | 4782.20 | 4769.20 | 4774.08 | 34.43 | 164423.54 | 4775.73 2014-01-24 14:46:00 | 4778.22 | 4782.36 | 4764.39 | 4771.00 | 19.66 | 93812.62 | 4771.51 2014-01-24 14:47:00 | 4769.00 | 4769.59 | 4766.00 | 4766.00 | 11.49 | 54768.51 | 4767.87 2014-01-24 14:48:00 | 4765.00 | 4765.96 | 4745.10 | 4765.96 | 16.44 | 78277.84 | 4761.14 2014-01-24 14:49:00 | 4760.20 | 4765.76 | 4751.54 | 4762.45 | 62.55 | 297779.36 | 4760.97 2014-01-24 14:50:00 | 4761.00 | 4762.50 | 4756.00 | 4762.50 | 29.23 | 139065.29 | 4757.95 2014-01-24 14:51:00 | 4756.00 | 4757.98 | 4751.00 | 4755.00 | 74.38 | 353583.61 | 4753.68 2014-01-24 14:52:00 | 4755.00 | 4757.99 | 4751.00 | 4751.00 | 39.15 | 186058.46 | 4752.57 2014-01-24 14:53:00 | 4753.19 | 4753.94 | 4745.10 | 4752.71 | 46.36 | 220228.42 | 4750.81 2014-01-24 14:54:00 | 4752.72 | 4756.08 | 4751.00 | 4752.17 | 33.19 | 157793.24 | 4754.10 2014-01-24 14:55:00 | 4751.00 | 4753.91 | 4745.00 | 4745.00 | 13.48 | 63996.52 | 4748.22 2014-01-24 14:56:00 | 4745.00 | 4748.02 | 4728.40 | 4748.02 | 26.78 | 126898.54 | 4738.38 2014-01-24 14:57:00 | 4749.00 | 4752.74 | 4740.00 | 4749.07 | 66.87 | 317368.98 | 4746.20 2014-01-24 14:58:00 | 4748.00 | 4748.00 | 4742.10 | 4744.75 | 27.57 | 130839.62 | 4745.90 2014-01-24 14:59:00 | 4744.45 | 4749.00 | 4744.32 | 4749.00 | 33.76 | 160220.77 | 4745.45 2014-01-24 15:00:00 | 4749.00 | 4752.70 | 4749.00 | 4752.70 | 5.02 | 23859.94 | 4750.14 2014-01-24 15:01:00 | 4752.70 | 4761.33 | 4752.70 | 4757.00 | 23.96 | 114032.44 | 4759.09 2014-01-24 15:02:00 | 4757.00 | 4757.00 | 4750.00 | 4756.00 | 50.57 | 240445.69 | 4754.80 2014-01-24 15:03:00 | 4756.00 | 4760.10 | 4753.99 | 4760.10 | 6.57 | 31252.84 | 4757.63 2014-01-24 15:04:00 | 4760.00 | 4760.01 | 4756.19 | 4756.43 | 24.13 | 114815.60 | 4757.82 2014-01-24 15:05:00 | 4757.00 | 4760.00 | 4756.44 | 4759.99 | 45.26 | 215324.87 | 4757.93 2014-01-24 15:06:00 | 4756.20 | 4757.00 | 4752.00 | 4752.00 | 20.55 | 97668.63 | 4753.89 2014-01-24 15:07:00 | 4751.10 | 4756.94 | 4740.00 | 4740.00 | 41.77 | 198506.93 | 4752.72 2014-01-24 15:08:00 | 4744.68 | 4749.73 | 4740.00 | 4744.34 | 55.96 | 265467.71 | 4744.14 2014-01-24 15:09:00 | 4745.00 | 4748.40 | 4744.99 | 4748.40 | 2.08 | 9857.11 | 4745.84 2014-01-24 15:10:00 | 4743.61 | 4748.40 | 4743.29 | 4747.86 | 22.95 | 108861.85 | 4743.85 2014-01-24 15:11:00 | 4749.50 | 4750.65 | 4745.11 | 4746.63 | 14.32 | 67985.79 | 4747.28 2014-01-24 15:12:00 | 4746.50 | 4746.50 | 4745.20 | 4745.20 | 10.61 | 50360.17 | 4746.03 2014-01-24 15:13:00 | 4746.01 | 4746.01 | 4735.00 | 4735.00 | 7.03 | 33337.31 | 4740.80 2014-01-24 15:14:00 | 4736.00 | 4743.88 | 4735.00 | 4742.36 | 40.17 | 190338.81 | 4738.69 2014-01-24 15:15:00 | 4742.00 | 4744.00 | 4735.75 | 4744.00 | 28.74 | 136254.85 | 4741.11 2014-01-24 15:16:00 | 4743.00 | 4744.00 | 4736.00 | 4737.00 | 24.96 | 118302.51 | 4738.92 2014-01-24 15:17:00 | 4737.00 | 4740.96 | 4735.00 | 4736.00 | 46.92 | 222352.21 | 4738.56 2014-01-24 15:18:00 | 4737.50 | 4738.11 | 4731.81 | 4735.02 | 27.02 | 127963.73 | 4735.54 2014-01-24 15:19:00 | 4736.00 | 4743.00 | 4736.00 | 4740.46 | 23.95 | 113498.94 | 4738.40 2014-01-24 15:20:00 | 4737.00 | 4737.50 | 4737.00 | 4737.00 | 2.29 | 10847.96 | 4737.10 2014-01-24 15:21:00 | 4737.00 | 4740.00 | 4733.50 | 4736.33 | 7.04 | 33336.61 | 4736.66 2014-01-24 15:22:00 | 4736.64 | 4737.42 | 4734.00 | 4734.00 | 14.85 | 70310.99 | 4735.38 2014-01-24 15:23:00 | 4734.00 | 4735.12 | 4733.50 | 4733.50 | 16.91 | 80028.94 | 4734.04 2014-01-24 15:24:00 | 4733.70 | 4737.31 | 4733.50 | 4737.00 | 13.77 | 65213.52 | 4735.23 2014-01-24 15:25:00 | 4737.24 | 4740.60 | 4733.80 | 4738.70 | 20.08 | 95144.07 | 4737.31 2014-01-24 15:26:00 | 4739.40 | 4740.10 | 4739.00 | 4739.10 | 1.91 | 9047.61 | 4739.45 2014-01-24 15:27:00 | 4739.10 | 4740.69 | 4736.96 | 4737.00 | 10.40 | 49271.96 | 4737.23 2014-01-24 15:28:00 | 4740.00 | 4740.00 | 4737.00 | 4737.00 | 6.70 | 31728.13 | 4739.08 2014-01-24 15:29:00 | 4736.00 | 4736.00 | 4733.20 | 4735.78 | 22.86 | 108230.12 | 4734.27 2014-01-24 15:30:00 | 4733.46 | 4740.00 | 4733.20 | 4735.99 | 23.43 | 110967.59 | 4736.74 2014-01-24 15:31:00 | 4737.88 | 4740.00 | 4736.35 | 4736.35 | 5.01 | 23752.87 | 4739.20 2014-01-24 15:32:00 | 4736.95 | 4740.00 | 4735.79 | 4740.00 | 25.37 | 120181.30 | 4737.52 2014-01-24 15:33:00 | 4737.61 | 4742.24 | 4736.96 | 4742.24 | 18.76 | 88926.01 | 4739.18 2014-01-24 15:34:00 | 4743.18 | 4746.01 | 4742.85 | 4746.01 | 38.31 | 181779.27 | 4745.08 2014-01-24 15:35:00 | 4746.01 | 4749.00 | 4746.01 | 4748.00 | 8.10 | 38460.84 | 4746.49 2014-01-24 15:36:00 | 4749.00 | 4750.00 | 4747.81 | 4749.76 | 10.73 | 50951.77 | 4749.42 2014-01-24 15:37:00 | 4747.49 | 4748.79 | 4739.00 | 4739.01 | 5.46 | 25886.43 | 4744.58 2014-01-24 15:38:00 | 4739.01 | 4742.90 | 4739.00 | 4739.00 | 14.10 | 66858.15 | 4741.71 2014-01-24 15:39:00 | 4736.91 | 4743.14 | 4734.06 | 4740.38 | 55.58 | 263452.23 | 4739.71 2014-01-24 15:40:00 | 4738.65 | 4742.76 | 4736.59 | 4742.76 | 33.96 | 160925.71 | 4738.54 2014-01-24 15:41:00 | 4742.70 | 4742.70 | 4740.10 | 4740.10 | 9.96 | 47225.64 | 4740.10 2014-01-24 15:42:00 | 4740.10 | 4740.10 | 4740.01 | 4740.10 | 14.49 | 68679.31 | 4740.10 2014-01-24 15:43:00 | 4740.00 | 4740.10 | 4740.00 | 4740.10 | 7.38 | 34977.12 | 4740.09 2014-01-24 15:44:00 | 4740.10 | 4745.01 | 4740.10 | 4745.01 | 1.94 | 9189.46 | 4744.17 2014-01-24 15:45:00 | 4745.01 | 4745.02 | 4740.35 | 4742.77 | 30.25 | 143483.15 | 4742.93 2014-01-24 15:46:00 | 4741.00 | 4743.00 | 4741.00 | 4743.00 | 2.04 | 9659.04 | 4741.80 2014-01-24 15:47:00 | 4743.00 | 4745.00 | 4741.00 | 4743.00 | 2.01 | 9543.06 | 4743.07 2014-01-24 15:48:00 | 4741.10 | 4745.01 | 4741.00 | 4745.00 | 6.24 | 29595.27 | 4744.35 2014-01-24 15:49:00 | 4745.00 | 4750.66 | 4745.00 | 4750.66 | 6.87 | 32587.18 | 4745.48 2014-01-24 15:50:00 | 4750.66 | 4758.00 | 4749.26 | 4754.00 | 12.26 | 58269.50 | 4753.98 2014-01-24 15:51:00 | 4751.00 | 4755.07 | 4751.00 | 4752.10 | 0.61 | 2889.69 | 4752.79 2014-01-24 15:52:00 | 4754.47 | 4755.52 | 4747.23 | 4747.23 | 15.07 | 71557.29 | 4748.01 2014-01-24 15:53:00 | 4740.63 | 4752.00 | 4740.63 | 4750.00 | 54.29 | 257686.02 | 4746.74 2014-01-24 15:54:00 | 4749.18 | 4749.18 | 4745.99 | 4746.62 | 8.21 | 38962.53 | 4746.32 2014-01-24 15:55:00 | 4747.00 | 4748.14 | 4747.00 | 4748.14 | 6.80 | 32284.54 | 4747.73 2014-01-24 15:56:00 | 4748.14 | 4748.14 | 4746.00 | 4746.00 | 2.92 | 13861.02 | 4746.93 2014-01-24 15:57:00 | 4746.00 | 4746.00 | 4743.05 | 4745.00 | 4.63 | 21950.95 | 4744.10 2014-01-24 15:58:00 | 4743.49 | 4747.74 | 4742.00 | 4742.00 | 43.25 | 205144.54 | 4743.56 2014-01-24 15:59:00 | 4742.00 | 4745.46 | 4742.00 | 4742.00 | 9.59 | 45463.52 | 4742.70 2014-01-24 16:00:00 | 4744.09 | 4744.09 | 4740.02 | 4744.00 | 11.56 | 54831.39 | 4743.20 2014-01-24 16:01:00 | 4740.54 | 4743.73 | 4740.00 | 4740.27 | 17.42 | 82613.24 | 4741.35 2014-01-24 16:02:00 | 4740.00 | 4742.00 | 4740.00 | 4742.00 | 9.86 | 46723.18 | 4740.10 2014-01-24 16:03:00 | 4738.60 | 4742.00 | 4738.60 | 4741.87 | 23.34 | 110638.88 | 4740.52 2014-01-24 16:04:00 | . | . | . | . | . | . | . 2014-01-24 16:05:00 | 4738.88 | 4738.88 | 4733.31 | 4733.31 | 4.13 | 19541.31 | 4736.14 2014-01-24 16:06:00 | 4733.45 | 4748.00 | 4710.78 | 4728.31 | 24.94 | 117823.69 | 4725.23 2014-01-24 16:07:00 | 4720.00 | 4724.67 | 4711.00 | 4711.14 | 18.11 | 85347.81 | 4714.05 2014-01-24 16:08:00 | 4718.99 | 4719.00 | 4711.00 | 4715.91 | 20.17 | 95122.77 | 4716.52 2014-01-24 16:09:00 | 4713.91 | 4713.91 | 4705.00 | 4705.00 | 5.96 | 28094.59 | 4710.70 2014-01-24 16:10:00 | 4705.00 | 4705.00 | 4694.00 | 4694.00 | 19.76 | 92866.31 | 4699.95 2014-01-24 16:11:00 | 4693.99 | 4699.71 | 4690.00 | 4697.00 | 19.15 | 89877.15 | 4694.55 2014-01-24 16:12:00 | 4700.00 | 4708.00 | 4698.73 | 4705.80 | 20.65 | 97117.41 | 4702.79 2014-01-24 16:13:00 | 4704.52 | 4715.00 | 4701.00 | 4715.00 | 10.33 | 48607.54 | 4703.65 2014-01-24 16:14:00 | 4712.05 | 4713.91 | 4703.01 | 4712.00 | 21.29 | 100273.64 | 4709.67 2014-01-24 16:15:00 | 4712.00 | 4715.37 | 4711.00 | 4711.00 | 5.51 | 25972.81 | 4712.05 2014-01-24 16:16:00 | 4711.00 | 4711.00 | 4682.01 | 4700.23 | 19.46 | 91466.48 | 4699.75 2014-01-24 16:17:00 | 4699.39 | 4711.00 | 4681.55 | 4709.51 | 31.49 | 148092.83 | 4703.00 2014-01-24 16:18:00 | 4706.52 | 4711.37 | 4695.12 | 4711.06 | 10.39 | 48864.80 | 4702.16 2014-01-24 16:19:00 | 4716.20 | 4716.20 | 4703.02 | 4709.05 | 9.05 | 42584.25 | 4707.00 2014-01-24 16:20:00 | 4705.89 | 4709.21 | 4702.01 | 4702.01 | 40.22 | 189230.19 | 4705.46 2014-01-24 16:21:00 | 4700.34 | 4704.70 | 4700.34 | 4703.34 | 6.00 | 28233.96 | 4704.09 2014-01-24 16:22:00 | 4702.07 | 4713.84 | 4702.07 | 4707.25 | 11.76 | 55359.62 | 4709.05 2014-01-24 16:23:00 | 4711.76 | 4712.24 | 4707.25 | 4707.25 | 22.57 | 106349.68 | 4711.58 2014-01-24 16:24:00 | 4708.64 | 4708.64 | 4701.00 | 4705.00 | 18.46 | 86845.00 | 4703.99 2014-01-24 16:25:00 | 4703.30 | 4706.85 | 4703.30 | 4706.13 | 2.76 | 12968.85 | 4705.68 2014-01-24 16:26:00 | 4700.44 | 4702.44 | 4700.01 | 4700.01 | 27.33 | 128488.17 | 4701.19 2014-01-24 16:27:00 | 4703.03 | 4710.66 | 4700.00 | 4705.01 | 17.21 | 80938.67 | 4703.00 2014-01-24 16:28:00 | 4700.00 | 4702.70 | 4681.20 | 4681.20 | 4.11 | 19318.82 | 4697.01 2014-01-24 16:29:00 | 4681.20 | 4688.05 | 4680.00 | 4688.05 | 12.11 | 56693.21 | 4680.75 2014-01-24 16:30:00 | 4688.05 | 4706.64 | 4680.00 | 4687.22 | 11.37 | 53258.27 | 4685.34 2014-01-24 16:31:00 | 4687.61 | 4708.00 | 4685.88 | 4694.25 | 31.25 | 146587.60 | 4690.80 2014-01-24 16:32:00 | 4692.53 | 4694.07 | 4682.62 | 4687.33 | 27.12 | 127082.00 | 4685.22 2014-01-24 16:33:00 | 4680.01 | 4692.83 | 4680.01 | 4681.00 | 4.44 | 20816.88 | 4686.38 2014-01-24 16:34:00 | 4681.01 | 4692.11 | 4680.00 | 4687.45 | 19.20 | 89921.38 | 4682.67 2014-01-24 16:35:00 | 4690.89 | 4701.39 | 4686.22 | 4689.29 | 17.00 | 79706.44 | 4688.34 2014-01-24 16:36:00 | 4691.29 | 4697.24 | 4688.59 | 4696.43 | 21.51 | 100949.01 | 4693.34 2014-01-24 16:37:00 | 4696.43 | 4696.43 | 4680.00 | 4680.01 | 15.11 | 70845.95 | 4688.99 2014-01-24 16:38:00 | 4682.84 | 4690.19 | 4680.11 | 4688.00 | 20.34 | 95321.43 | 4685.48 2014-01-24 16:39:00 | 4687.48 | 4688.00 | 4680.50 | 4688.00 | 20.64 | 96701.81 | 4684.26 2014-01-24 16:40:00 | 4686.63 | 4690.34 | 4680.50 | 4688.95 | 15.33 | 71848.40 | 4685.87 2014-01-24 16:41:00 | 4681.12 | 4690.00 | 4681.11 | 4690.00 | 6.35 | 29767.35 | 4685.56 2014-01-24 16:42:00 | 4690.34 | 4697.43 | 4687.89 | 4693.13 | 18.23 | 85514.93 | 4690.63 2014-01-24 16:43:00 | 4697.43 | 4702.63 | 4693.51 | 4696.96 | 15.79 | 74166.27 | 4696.45 2014-01-24 16:44:00 | 4696.96 | 4710.00 | 4696.96 | 4704.98 | 7.84 | 36856.61 | 4703.50 2014-01-24 16:45:00 | 4701.40 | 4705.96 | 4701.40 | 4705.00 | 6.79 | 31951.86 | 4705.03 2014-01-24 16:46:00 | 4705.00 | 4706.37 | 4701.30 | 4706.37 | 22.33 | 104997.55 | 4702.08 2014-01-24 16:47:00 | 4706.37 | 4716.23 | 4706.37 | 4716.23 | 22.61 | 106522.80 | 4710.69 2014-01-24 16:48:00 | 4716.23 | 4719.60 | 4706.37 | 4706.60 | 5.65 | 26668.27 | 4716.71 2014-01-24 16:49:00 | 4711.11 | 4711.11 | 4706.60 | 4708.00 | 18.58 | 87469.83 | 4709.01 2014-01-24 16:50:00 | 4708.00 | 4715.94 | 4706.51 | 4715.94 | 9.72 | 45765.31 | 4709.82 2014-01-24 16:51:00 | 4715.94 | 4717.76 | 4706.61 | 4716.30 | 9.49 | 44710.08 | 4712.28 2014-01-24 16:52:00 | 4716.20 | 4719.60 | 4708.12 | 4709.60 | 14.81 | 69822.90 | 4715.85 2014-01-24 16:53:00 | 4709.60 | 4718.69 | 4709.60 | 4714.56 | 25.55 | 120486.39 | 4715.16 2014-01-24 16:54:00 | 4714.46 | 4718.99 | 4711.00 | 4715.96 | 5.09 | 23990.85 | 4716.11 2014-01-24 16:55:00 | 4716.06 | 4719.00 | 4715.96 | 4718.06 | 7.40 | 34900.81 | 4717.60 2014-01-24 16:56:00 | 4718.06 | 4720.00 | 4712.01 | 4712.12 | 9.49 | 44800.72 | 4718.35 2014-01-24 16:57:00 | 4716.40 | 4717.00 | 4712.01 | 4712.01 | 25.84 | 121845.21 | 4715.19 2014-01-24 16:58:00 | 4712.37 | 4719.36 | 4712.01 | 4719.36 | 3.97 | 18718.69 | 4715.04 2014-01-24 16:59:00 | 4712.03 | 4723.00 | 4712.03 | 4721.00 | 9.95 | 46955.32 | 4717.71 2014-01-24 17:00:00 | 4721.00 | 4732.22 | 4720.00 | 4730.00 | 16.24 | 76756.58 | 4727.26 2014-01-24 17:01:00 | 4730.00 | 4738.13 | 4730.00 | 4738.00 | 32.00 | 151445.30 | 4732.37 2014-01-24 17:02:00 | 4730.00 | 4735.00 | 4730.00 | 4730.00 | 15.58 | 73732.49 | 4732.51 2014-01-24 17:03:00 | 4730.00 | 4738.00 | 4723.10 | 4735.00 | 7.65 | 36229.69 | 4733.43 2014-01-24 17:04:00 | 4735.00 | 4738.99 | 4729.50 | 4732.00 | 16.86 | 79864.95 | 4737.23 2014-01-24 17:05:00 | 4738.99 | 4739.40 | 4732.10 | 4733.00 | 9.70 | 45973.49 | 4738.56 2014-01-24 17:06:00 | 4733.00 | 4739.07 | 4733.00 | 4736.47 | 1.79 | 8473.74 | 4736.58 2014-01-24 17:07:00 | 4736.47 | 4738.57 | 4732.01 | 4736.65 | 8.22 | 38908.54 | 4735.13 2014-01-24 17:08:00 | 4737.20 | 4737.20 | 4732.00 | 4735.00 | 4.33 | 20496.27 | 4732.46 2014-01-24 17:09:00 | 4736.00 | 4745.00 | 4735.00 | 4741.84 | 12.56 | 59536.58 | 4739.80 2014-01-24 17:10:00 | 4738.37 | 4740.00 | 4735.00 | 4735.00 | 18.05 | 85498.57 | 4737.29 2014-01-24 17:11:00 | 4735.00 | 4739.10 | 4735.00 | 4738.00 | 6.89 | 32637.06 | 4736.19 2014-01-24 17:12:00 | 4735.77 | 4735.77 | 4733.00 | 4733.00 | 3.03 | 14346.94 | 4734.96 2014-01-24 17:13:00 | 4734.99 | 4737.00 | 4734.99 | 4737.00 | 3.10 | 14698.51 | 4735.35 2014-01-24 17:14:00 | 4737.00 | 4739.46 | 4735.10 | 4737.30 | 3.97 | 18822.13 | 4737.51 2014-01-24 17:15:00 | 4737.30 | 4737.80 | 4735.70 | 4737.80 | 5.61 | 26556.66 | 4736.34 2014-01-24 17:16:00 | 4736.51 | 4745.00 | 4736.51 | 4740.00 | 22.25 | 105547.49 | 4743.07 2014-01-24 17:17:00 | 4739.99 | 4739.99 | 4739.99 | 4739.99 | 2.96 | 14035.11 | 4739.99 2014-01-24 17:18:00 | 4739.80 | 4739.99 | 4738.88 | 4739.99 | 6.19 | 29323.81 | 4739.58 2014-01-24 17:19:00 | 4739.99 | 4739.99 | 4736.58 | 4736.58 | 8.92 | 42251.87 | 4738.35 2014-01-24 17:20:00 | 4738.00 | 4739.98 | 4738.00 | 4739.90 | 8.60 | 40775.85 | 4739.72 2014-01-24 17:21:00 | 4739.90 | 4744.00 | 4739.90 | 4740.00 | 16.86 | 79901.36 | 4740.23 2014-01-24 17:22:00 | 4740.00 | 4745.00 | 4735.21 | 4740.00 | 5.41 | 25651.07 | 4740.54 2014-01-24 17:23:00 | 4739.40 | 4745.00 | 4733.00 | 4733.00 | 16.74 | 79323.32 | 4739.40 2014-01-24 17:24:00 | 4739.40 | 4739.90 | 4725.20 | 4739.90 | 8.63 | 40900.78 | 4737.18 2014-01-24 17:25:00 | 4733.47 | 4737.00 | 4725.00 | 4736.14 | 23.72 | 112170.68 | 4729.95 2014-01-24 17:26:00 | 4737.00 | 4739.90 | 4725.00 | 4739.17 | 10.57 | 50050.79 | 4733.83 2014-01-24 17:27:00 | 4739.17 | 4739.90 | 4726.74 | 4735.00 | 5.51 | 26100.17 | 4736.87 2014-01-24 17:28:00 | 4738.18 | 4739.90 | 4728.00 | 4728.00 | 19.60 | 92725.89 | 4731.88 2014-01-24 17:29:00 | 4729.30 | 4746.88 | 4727.93 | 4741.07 | 15.34 | 72626.55 | 4734.15 2014-01-24 17:30:00 | 4736.39 | 4745.44 | 4736.39 | 4744.00 | 11.59 | 54936.65 | 4741.64 2014-01-24 17:31:00 | 4739.00 | 4748.00 | 4739.00 | 4746.80 | 3.80 | 18018.21 | 4745.38 2014-01-24 17:32:00 | 4742.15 | 4748.00 | 4740.60 | 4748.00 | 13.84 | 65638.33 | 4743.68 2014-01-24 17:33:00 | 4748.00 | 4750.58 | 4742.00 | 4750.58 | 33.44 | 158719.01 | 4746.10 2014-01-24 17:34:00 | 4749.74 | 4758.60 | 4744.92 | 4758.60 | 8.47 | 40264.23 | 4753.19 2014-01-24 17:35:00 | 4758.10 | 4758.10 | 4754.40 | 4754.40 | 9.08 | 43163.49 | 4755.78 2014-01-24 17:36:00 | 4753.80 | 4758.00 | 4747.99 | 4755.12 | 11.98 | 56956.78 | 4753.93 2014-01-24 17:37:00 | 4757.00 | 4757.00 | 4743.00 | 4752.00 | 3.82 | 18146.21 | 4754.05 2014-01-24 17:38:00 | 4748.49 | 4751.90 | 4745.00 | 4748.00 | 12.31 | 58449.64 | 4748.53 2014-01-24 17:39:00 | 4749.20 | 4749.20 | 4743.00 | 4743.00 | 19.92 | 94520.98 | 4745.27 2014-01-24 17:40:00 | 4743.00 | 4749.20 | 4743.00 | 4748.00 | 3.55 | 16843.50 | 4744.65 2014-01-24 17:41:00 | 4748.00 | 4748.00 | 4743.00 | 4748.00 | 10.20 | 48389.66 | 4745.95 2014-01-24 17:42:00 | 4748.00 | 4749.00 | 4744.33 | 4745.00 | 21.71 | 103007.34 | 4745.79 2014-01-24 17:43:00 | 4749.00 | 4755.00 | 4749.00 | 4755.00 | 12.83 | 60963.29 | 4751.99 2014-01-24 17:44:00 | 4755.00 | 4755.00 | 4754.90 | 4754.90 | 1.36 | 6452.44 | 4754.93 2014-01-24 17:45:00 | 4754.90 | 4754.90 | 4750.10 | 4752.10 | 30.99 | 147280.55 | 4752.83 2014-01-24 17:46:00 | 4753.75 | 4754.55 | 4750.11 | 4754.00 | 12.75 | 60604.57 | 4752.55 2014-01-24 17:47:00 | 4750.10 | 4754.00 | 4750.10 | 4754.00 | 4.08 | 19399.33 | 4753.57 2014-01-24 17:48:00 | 4750.18 | 4754.55 | 4750.13 | 4754.55 | 7.50 | 35629.75 | 4753.80 2014-01-24 17:49:00 | 4754.55 | 4754.99 | 4750.03 | 4754.99 | 24.30 | 115500.80 | 4752.92 2014-01-24 17:50:00 | 4751.77 | 4755.00 | 4750.80 | 4755.00 | 16.67 | 79256.54 | 4753.30 2014-01-24 17:51:00 | 4755.00 | 4755.00 | 4755.00 | 4755.00 | 3.48 | 16523.63 | 4755.00 2014-01-24 17:52:00 | 4755.00 | 4755.00 | 4755.00 | 4755.00 | 0.30 | 1445.52 | 4755.00 2014-01-24 17:53:00 | 4753.11 | 4754.86 | 4751.55 | 4754.07 | 24.65 | 117171.84 | 4753.23 2014-01-24 17:54:00 | 4754.99 | 4755.00 | 4754.00 | 4754.00 | 5.93 | 28182.62 | 4754.15 2014-01-24 17:55:00 | 4754.00 | 4754.00 | 4752.00 | 4754.00 | 5.35 | 25427.27 | 4753.65 2014-01-24 17:56:00 | 4752.00 | 4752.00 | 4752.00 | 4752.00 | 0.02 | 95.04 | 4752.00 2014-01-24 17:57:00 | 4752.00 | 4753.00 | 4752.00 | 4753.00 | 2.91 | 13829.12 | 4752.27 2014-01-24 17:58:00 | 4752.00 | 4755.97 | 4751.50 | 4751.50 | 10.57 | 50242.76 | 4752.44 2014-01-24 17:59:00 | 4750.65 | 4751.27 | 4749.75 | 4749.75 | 1.22 | 5795.06 | 4750.05 2014-01-24 18:00:00 | 4749.00 | 4749.00 | 4730.50 | 4748.00 | 13.73 | 64965.22 | 4732.66 2014-01-24 18:01:00 | 4745.38 | 4745.38 | 4733.22 | 4745.16 | 4.58 | 21696.46 | 4736.18 2014-01-24 18:02:00 | 4744.00 | 4744.00 | 4736.68 | 4740.00 | 6.22 | 29469.82 | 4739.44 2014-01-24 18:03:00 | . | . | . | . | . | . | . 2014-01-24 18:04:00 | 4738.00 | 4746.22 | 4738.00 | 4746.22 | 7.98 | 37825.18 | 4740.59 2014-01-24 18:05:00 | 4742.56 | 4749.16 | 4741.18 | 4741.68 | 19.28 | 91448.88 | 4743.45 2014-01-24 18:06:00 | 4736.16 | 4743.59 | 4732.00 | 4743.59 | 19.11 | 90547.72 | 4738.49 2014-01-24 18:07:00 | 4732.11 | 4744.60 | 4732.00 | 4738.85 | 5.24 | 24809.63 | 4739.18 2014-01-24 18:08:00 | 4740.79 | 4740.79 | 4740.79 | 4740.79 | 5.20 | 24652.11 | 4740.79 2014-01-24 18:09:00 | . | . | . | . | . | . | . 2014-01-24 18:10:00 | 4735.38 | 4743.00 | 4734.28 | 4741.03 | 21.60 | 102304.68 | 4737.42 2014-01-24 18:11:00 | 4734.17 | 4736.17 | 4734.17 | 4736.17 | 0.04 | 203.61 | 4735.10 2014-01-24 18:12:00 | 4736.17 | 4742.00 | 4734.10 | 4737.04 | 6.96 | 32984.52 | 4739.84 2014-01-24 18:13:00 | 4741.98 | 4741.98 | 4741.98 | 4741.98 | 0.08 | 379.36 | 4741.98 2014-01-24 18:14:00 | 4741.24 | 4743.00 | 4741.24 | 4743.00 | 19.66 | 93215.51 | 4741.38 2014-01-24 18:15:00 | 4743.00 | 4743.00 | 4743.00 | 4743.00 | 1.00 | 4719.29 | 4743.00 2014-01-24 18:16:00 | 4742.18 | 4742.18 | 4741.55 | 4741.55 | 0.40 | 1896.74 | 4741.86 2014-01-24 18:17:00 | 4737.04 | 4741.00 | 4737.04 | 4738.61 | 18.52 | 87755.93 | 4739.72 2014-01-24 18:18:00 | 4742.83 | 4742.83 | 4737.00 | 4738.01 | 9.84 | 46620.89 | 4739.34 2014-01-24 18:19:00 | 4742.08 | 4742.08 | 4742.08 | 4742.08 | 0.51 | 2418.46 | 4742.08 2014-01-24 18:20:00 | 4741.73 | 4741.73 | 4738.30 | 4741.37 | 4.95 | 23455.19 | 4741.30 2014-01-24 18:21:00 | 4742.08 | 4746.53 | 4741.73 | 4745.10 | 12.27 | 58210.87 | 4743.00 2014-01-24 18:22:00 | 4745.10 | 4745.10 | 4744.00 | 4744.00 | 0.72 | 3406.72 | 4744.73 2014-01-24 18:23:00 | 4744.00 | 4745.09 | 4712.00 | 4740.00 | 26.09 | 123513.52 | 4733.41 2014-01-24 18:24:00 | 4740.00 | 4740.00 | 4712.22 | 4730.00 | 18.82 | 89106.54 | 4735.18 2014-01-24 18:25:00 | 4730.00 | 4740.00 | 4712.12 | 4714.12 | 9.61 | 45463.37 | 4729.86 2014-01-24 18:26:00 | 4720.01 | 4728.00 | 4720.01 | 4722.11 | 11.60 | 54766.36 | 4722.46 2014-01-24 18:27:00 | 4732.74 | 4734.66 | 4713.11 | 4734.66 | 4.41 | 20860.41 | 4728.11 2014-01-24 18:28:00 | 4736.00 | 4736.00 | 4724.00 | 4726.00 | 25.60 | 121038.63 | 4729.00 2014-01-24 18:29:00 | 4727.38 | 4733.99 | 4727.38 | 4728.00 | 2.21 | 10429.05 | 4727.58 2014-01-24 18:30:00 | 4728.42 | 4732.52 | 4724.11 | 4732.52 | 19.26 | 91088.47 | 4729.17 2014-01-24 18:31:00 | 4734.00 | 4736.00 | 4725.92 | 4736.00 | 6.71 | 31731.50 | 4730.40 2014-01-24 18:32:00 | 4736.00 | 4736.90 | 4736.00 | 4736.90 | 1.08 | 5100.76 | 4736.08 2014-01-24 18:33:00 | 4736.14 | 4736.79 | 4726.14 | 4726.14 | 5.78 | 27342.33 | 4728.05 2014-01-24 18:34:00 | 4728.47 | 4736.80 | 4726.08 | 4728.36 | 9.31 | 44036.38 | 4730.52 2014-01-24 18:35:00 | 4729.59 | 4729.59 | 4729.59 | 4729.59 | 7.00 | 33107.13 | 4729.59 2014-01-24 18:36:00 | 4730.72 | 4732.72 | 4730.72 | 4732.72 | 0.78 | 3700.93 | 4732.64 2014-01-24 18:37:00 | 4732.81 | 4733.48 | 4732.81 | 4733.48 | 17.80 | 84251.79 | 4733.25 2014-01-24 18:38:00 | 4735.96 | 4735.96 | 4735.96 | 4735.96 | 0.65 | 3097.32 | 4735.96 2014-01-24 18:39:00 | 4735.05 | 4735.83 | 4732.08 | 4735.83 | 10.56 | 50015.89 | 4735.46 2014-01-24 18:40:00 | 4735.06 | 4735.06 | 4730.30 | 4731.27 | 3.91 | 18504.49 | 4732.61 2014-01-24 18:41:00 | . | . | . | . | . | . | . 2014-01-24 18:42:00 | 4732.92 | 4734.78 | 4730.38 | 4734.78 | 2.78 | 13134.56 | 4733.17 2014-01-24 18:43:00 | 4732.43 | 4734.22 | 4729.03 | 4729.03 | 13.18 | 62369.47 | 4731.41 2014-01-24 18:44:00 | 4729.52 | 4729.52 | 4729.52 | 4729.52 | 0.06 | 264.85 | 4729.52 2014-01-24 18:45:00 | 4730.12 | 4730.12 | 4730.12 | 4730.12 | 0.26 | 1239.29 | 4730.12 2014-01-24 18:46:00 | 4732.49 | 4737.00 | 4732.49 | 4737.00 | 0.79 | 3741.68 | 4736.30 2014-01-24 18:47:00 | 4737.00 | 4737.00 | 4736.00 | 4736.00 | 1.17 | 5555.68 | 4736.30 2014-01-24 18:48:00 | 4733.47 | 4735.98 | 4733.01 | 4733.42 | 18.09 | 85607.24 | 4733.60 2014-01-24 18:49:00 | 4734.60 | 4736.61 | 4732.34 | 4736.61 | 3.15 | 14932.17 | 4734.36 2014-01-24 18:50:00 | 4735.28 | 4738.44 | 4732.27 | 4738.44 | 11.64 | 55138.21 | 4736.55 2014-01-24 18:51:00 | 4738.62 | 4739.29 | 4738.62 | 4739.29 | 1.34 | 6336.36 | 4739.24 2014-01-24 18:52:00 | 4741.06 | 4747.00 | 4741.06 | 4745.00 | 12.29 | 58325.10 | 4744.19 2014-01-24 18:53:00 | 4746.62 | 4746.62 | 4744.44 | 4744.44 | 6.47 | 30714.67 | 4745.04 2014-01-24 18:54:00 | 4739.62 | 4743.77 | 4739.28 | 4743.77 | 2.30 | 10906.77 | 4740.02 2014-01-24 18:55:00 | 4741.40 | 4743.00 | 4741.40 | 4743.00 | 3.59 | 17002.71 | 4742.74 2014-01-24 18:56:00 | 4743.00 | 4743.19 | 4739.00 | 4741.10 | 15.83 | 75051.25 | 4740.78 2014-01-24 18:57:00 | 4739.00 | 4739.00 | 4739.00 | 4739.00 | 0.65 | 3070.87 | 4739.00 2014-01-24 18:58:00 | 4740.00 | 4744.39 | 4740.00 | 4740.01 | 6.15 | 29160.20 | 4742.27 2014-01-24 18:59:00 | 4742.10 | 4745.00 | 4740.70 | 4745.00 | 12.79 | 60638.57 | 4741.83 2014-01-24 19:00:00 | 4745.00 | 4745.00 | 4742.79 | 4742.89 | 0.81 | 3823.16 | 4743.38 2014-01-24 19:01:00 | 4742.79 | 4742.79 | 4740.01 | 4742.79 | 0.59 | 2797.24 | 4741.09 2014-01-24 19:02:00 | 4741.96 | 4744.85 | 4737.64 | 4737.64 | 14.81 | 70249.87 | 4742.13 2014-01-24 19:03:00 | 4737.64 | 4737.64 | 4733.55 | 4733.55 | 1.59 | 7542.46 | 4734.75 2014-01-24 19:04:00 | 4740.79 | 4741.17 | 4733.43 | 4739.01 | 6.18 | 29282.25 | 4736.69 2014-01-24 19:05:00 | . | . | . | . | . | . | . 2014-01-24 19:06:00 | 4735.25 | 4740.75 | 4733.43 | 4740.75 | 9.40 | 44535.46 | 4735.30 2014-01-24 19:07:00 | 4737.52 | 4737.52 | 4734.07 | 4734.07 | 5.89 | 27901.96 | 4737.17 2014-01-24 19:08:00 | 4739.85 | 4741.64 | 4737.69 | 4737.69 | 6.73 | 31885.47 | 4737.81 2014-01-24 19:09:00 | 4743.30 | 4743.30 | 4743.30 | 4743.30 | 0.72 | 3415.18 | 4743.30 2014-01-24 19:10:00 | 4743.40 | 4743.47 | 4743.30 | 4743.47 | 1.55 | 7328.46 | 4743.34 2014-01-24 19:11:00 | 4745.40 | 4745.60 | 4743.00 | 4744.80 | 1.77 | 8397.44 | 4744.32 2014-01-24 19:12:00 | 4740.71 | 4740.71 | 4740.71 | 4740.71 | 0.11 | 512.00 | 4740.71 2014-01-24 19:13:00 | 4739.75 | 4742.92 | 4739.75 | 4741.70 | 2.84 | 13449.68 | 4740.81 2014-01-24 19:14:00 | 4741.00 | 4741.00 | 4741.00 | 4741.00 | 0.59 | 2797.19 | 4741.00 2014-01-24 19:15:00 | 4741.00 | 4745.22 | 4741.00 | 4741.00 | 13.49 | 63986.29 | 4741.83 2014-01-24 19:16:00 | . | . | . | . | . | . | . 2014-01-24 19:17:00 | 4739.51 | 4739.51 | 4738.71 | 4739.20 | 0.26 | 1227.45 | 4739.17 2014-01-24 19:18:00 | 4738.60 | 4738.60 | 4735.23 | 4735.85 | 1.71 | 8077.94 | 4737.79 2014-01-24 19:19:00 | 4735.14 | 4740.53 | 4735.14 | 4740.53 | 5.27 | 24981.23 | 4740.27 2014-01-24 19:20:00 | 4736.27 | 4744.12 | 4736.27 | 4740.34 | 5.75 | 27258.81 | 4739.84 2014-01-24 19:21:00 | 4744.49 | 4745.60 | 4744.30 | 4745.17 | 0.45 | 2135.28 | 4745.06 2014-01-24 19:22:00 | 4741.98 | 4741.98 | 4738.38 | 4738.38 | 4.83 | 22910.39 | 4740.41 2014-01-24 19:23:00 | 4743.16 | 4743.16 | 4735.50 | 4735.50 | 7.35 | 34808.58 | 4735.86 2014-01-24 19:24:00 | 4738.60 | 4742.61 | 4738.60 | 4738.97 | 3.77 | 17892.38 | 4740.96 2014-01-24 19:25:00 | 4738.87 | 4740.97 | 4733.79 | 4740.97 | 14.86 | 70467.19 | 4740.80 2014-01-24 19:26:00 | 4742.27 | 4742.37 | 4742.27 | 4742.37 | 1.29 | 6117.58 | 4742.31 2014-01-24 19:27:00 | . | . | . | . | . | . | . 2014-01-24 19:28:00 | . | . | . | . | . | . | . 2014-01-24 19:29:00 | . | . | . | . | . | . | . 2014-01-24 19:30:00 | . | . | . | . | . | . | . 2014-01-24 19:31:00 | 4740.97 | 4740.97 | 4740.97 | 4740.97 | 0.11 | 507.28 | 4740.97 2014-01-24 19:32:00 | 4740.11 | 4740.11 | 4739.51 | 4739.51 | 0.71 | 3365.17 | 4739.68 2014-01-24 19:33:00 | 4741.31 | 4745.88 | 4739.15 | 4739.15 | 10.61 | 50290.89 | 4739.95 2014-01-24 19:34:00 | 4744.05 | 4744.05 | 4744.05 | 4744.05 | 1.00 | 4744.05 | 4744.05 2014-01-24 19:35:00 | 4744.38 | 4744.38 | 4742.90 | 4742.90 | 0.73 | 3476.59 | 4742.96 2014-01-24 19:36:00 | 4745.88 | 4748.00 | 4740.40 | 4748.00 | 1.80 | 8544.34 | 4741.58 2014-01-24 19:37:00 | 4737.98 | 4745.92 | 4737.00 | 4737.00 | 5.61 | 26595.37 | 4739.02 2014-01-24 19:38:00 | 4739.31 | 4740.31 | 4738.35 | 4740.31 | 0.62 | 2924.71 | 4740.21 2014-01-24 19:39:00 | 4742.08 | 4745.27 | 4739.72 | 4742.90 | 7.73 | 36674.40 | 4741.97 2014-01-24 19:40:00 | 4743.64 | 4744.68 | 4733.55 | 4733.55 | 21.00 | 99582.39 | 4741.79 2014-01-24 19:41:00 | 4741.22 | 4741.39 | 4739.71 | 4741.39 | 1.06 | 5025.75 | 4741.28 2014-01-24 19:42:00 | . | . | . | . | . | . | . 2014-01-24 19:43:00 | 4742.25 | 4742.25 | 4742.25 | 4742.25 | 0.01 | 47.42 | 4742.25 2014-01-24 19:44:00 | 4741.39 | 4741.39 | 4741.39 | 4741.39 | 0.01 | 23.71 | 4741.39 2014-01-24 19:45:00 | 4740.01 | 4741.84 | 4736.46 | 4736.46 | 4.61 | 21851.17 | 4738.92 2014-01-24 19:46:00 | 4742.00 | 4745.11 | 4742.00 | 4744.02 | 2.48 | 11761.13 | 4742.39 2014-01-24 19:47:00 | 4742.00 | 4744.40 | 4735.83 | 4735.83 | 0.29 | 1379.39 | 4740.18 2014-01-24 19:48:00 | 4736.53 | 4739.55 | 4736.53 | 4739.36 | 9.32 | 44157.82 | 4737.46 2014-01-24 19:49:00 | 4735.22 | 4737.00 | 4733.00 | 4733.82 | 7.46 | 35327.12 | 4735.54 2014-01-24 19:50:00 | 4736.00 | 4738.52 | 4736.00 | 4736.00 | 3.14 | 14887.13 | 4736.60 2014-01-24 19:51:00 | 4736.00 | 4736.00 | 4730.35 | 4734.69 | 11.49 | 54397.47 | 4734.74 2014-01-24 19:52:00 | 4739.08 | 4741.64 | 4738.85 | 4741.56 | 1.81 | 8578.01 | 4739.23 2014-01-24 19:53:00 | 4737.00 | 4741.24 | 4737.00 | 4737.10 | 0.55 | 2606.84 | 4739.72 2014-01-24 19:54:00 | 4737.00 | 4739.10 | 4737.00 | 4737.00 | 1.32 | 6243.43 | 4737.05 2014-01-24 19:55:00 | 4739.10 | 4742.09 | 4738.95 | 4738.95 | 6.57 | 31120.79 | 4738.97 2014-01-24 19:56:00 | 4737.10 | 4739.10 | 4737.10 | 4738.50 | 0.19 | 881.25 | 4737.90 2014-01-24 19:57:00 | 4741.01 | 4744.26 | 4737.11 | 4740.90 | 16.05 | 76097.48 | 4740.69 2014-01-24 19:58:00 | 4742.98 | 4745.11 | 4737.40 | 4740.06 | 4.57 | 21668.96 | 4740.53 2014-01-24 19:59:00 | 4739.15 | 4741.13 | 4738.81 | 4740.44 | 14.59 | 69139.00 | 4740.42 2014-01-24 20:00:00 | . | . | . | . | . | . | . 2014-01-24 20:01:00 | 4738.10 | 4738.10 | 4738.10 | 4738.10 | 17.72 | 83959.13 | 4738.10 2014-01-24 20:02:00 | 4745.00 | 4745.00 | 4744.78 | 4744.78 | 1.74 | 8256.27 | 4744.98 2014-01-24 20:03:00 | 4739.39 | 4739.39 | 4739.39 | 4739.39 | 0.03 | 142.18 | 4739.39 2014-01-24 20:04:00 | 4739.29 | 4741.58 | 4737.00 | 4741.58 | 7.14 | 33821.45 | 4739.55 2014-01-24 20:05:00 | 4741.58 | 4741.58 | 4737.07 | 4737.07 | 12.82 | 60729.33 | 4737.08 2014-01-24 20:06:00 | 4741.58 | 4746.45 | 4741.58 | 4741.64 | 10.33 | 48988.84 | 4742.39 2014-01-24 20:07:00 | 4748.45 | 4748.45 | 4736.79 | 4738.16 | 10.44 | 49488.53 | 4740.73 2014-01-24 20:08:00 | 4745.42 | 4745.42 | 4741.64 | 4742.19 | 17.43 | 82702.60 | 4744.57 2014-01-24 20:09:00 | 4742.68 | 4742.68 | 4742.68 | 4742.68 | 0.06 | 284.56 | 4742.68 2014-01-24 20:10:00 | 4745.00 | 4745.00 | 4740.10 | 4744.79 | 1.81 | 8571.63 | 4743.57 2014-01-24 20:11:00 | 4742.04 | 4742.04 | 4742.04 | 4742.04 | 0.34 | 1612.29 | 4742.04 2014-01-24 20:12:00 | 4741.03 | 4744.12 | 4739.74 | 4741.43 | 10.95 | 51901.65 | 4740.31 2014-01-24 20:13:00 | 4739.29 | 4739.29 | 4739.29 | 4739.29 | 0.04 | 189.57 | 4739.29 2014-01-24 20:14:00 | 4742.85 | 4744.99 | 4739.11 | 4744.99 | 33.15 | 157189.72 | 4741.49 2014-01-24 20:15:00 | . | . | . | . | . | . | . 2014-01-24 20:16:00 | 4742.54 | 4742.54 | 4740.16 | 4740.16 | 4.96 | 23513.41 | 4742.52 2014-01-24 20:17:00 | 4743.84 | 4744.82 | 4740.16 | 4740.16 | 21.61 | 102548.84 | 4744.56 2014-01-24 20:18:00 | . | . | . | . | . | . | . 2014-01-24 20:19:00 | 4743.83 | 4745.00 | 4743.83 | 4745.00 | 10.52 | 49906.38 | 4743.95 2014-01-24 20:20:00 | . | . | . | . | . | . | . 2014-01-24 20:21:00 | 4742.14 | 4742.14 | 4742.14 | 4742.14 | 0.02 | 94.84 | 4742.14 2014-01-24 20:22:00 | 4739.99 | 4743.84 | 4735.00 | 4743.84 | 2.56 | 12098.92 | 4735.39 2014-01-24 20:23:00 | 4742.36 | 4746.00 | 4737.10 | 4745.00 | 16.62 | 78821.49 | 4742.28 2014-01-24 20:24:00 | 4746.00 | 4746.00 | 4746.00 | 4746.00 | 0.20 | 949.20 | 4746.00 2014-01-24 20:25:00 | 4746.00 | 4746.00 | 4746.00 | 4746.00 | 0.78 | 3687.64 | 4746.00 2014-01-24 20:26:00 | 4745.54 | 4745.54 | 4745.54 | 4745.54 | 4.80 | 22778.59 | 4745.54 2014-01-24 20:27:00 | 4741.67 | 4741.67 | 4741.67 | 4741.67 | 18.45 | 87464.84 | 4741.67 2014-01-24 20:28:00 | 4742.99 | 4742.99 | 4737.10 | 4737.90 | 1.59 | 7519.09 | 4737.92 2014-01-24 20:29:00 | 4735.00 | 4739.10 | 4735.00 | 4739.10 | 5.91 | 27995.31 | 4738.54 2014-01-24 20:30:00 | 4735.25 | 4739.10 | 4735.00 | 4739.10 | 2.00 | 9457.32 | 4735.76 2014-01-24 20:31:00 | 4738.25 | 4738.75 | 4735.01 | 4737.16 | 16.71 | 79176.27 | 4737.41 2014-01-24 20:32:00 | 4738.56 | 4742.42 | 4738.56 | 4742.42 | 1.01 | 4803.04 | 4741.40 2014-01-24 20:33:00 | 4741.68 | 4741.68 | 4741.58 | 4741.58 | 0.37 | 1730.69 | 4741.61 2014-01-24 20:34:00 | 4736.89 | 4740.53 | 4735.29 | 4738.54 | 6.71 | 31794.73 | 4738.41 2014-01-24 20:35:00 | 4736.59 | 4740.01 | 4735.53 | 4738.76 | 3.98 | 18845.03 | 4737.31 2014-01-24 20:36:00 | 4739.64 | 4739.64 | 4737.10 | 4737.10 | 0.05 | 217.96 | 4738.20 2014-01-24 20:37:00 | 4737.07 | 4748.50 | 4730.35 | 4733.67 | 4.11 | 19441.88 | 4736.15 2014-01-24 20:38:00 | 4733.66 | 4739.77 | 4730.35 | 4736.31 | 13.72 | 64954.49 | 4734.64 2014-01-24 20:39:00 | 4735.20 | 4735.20 | 4735.20 | 4735.20 | 0.11 | 520.87 | 4735.20 2014-01-24 20:40:00 | 4733.87 | 4738.58 | 4732.31 | 4732.31 | 5.29 | 25046.83 | 4734.75 2014-01-24 20:41:00 | 4738.00 | 4738.76 | 4735.29 | 4735.61 | 7.13 | 33770.08 | 4737.00 2014-01-24 20:42:00 | 4737.21 | 4739.25 | 4735.33 | 4739.25 | 1.36 | 6455.63 | 4736.34 2014-01-24 20:43:00 | 4737.71 | 4737.71 | 4737.71 | 4737.71 | 0.33 | 1553.97 | 4737.71 2014-01-24 20:44:00 | 4739.03 | 4739.03 | 4735.00 | 4735.00 | 4.60 | 21768.48 | 4736.40 2014-01-24 20:45:00 | 4735.23 | 4735.23 | 4735.23 | 4735.23 | 17.08 | 80854.05 | 4735.23 2014-01-24 20:46:00 | 4737.03 | 4737.03 | 4737.03 | 4737.03 | 5.34 | 25295.74 | 4737.03 2014-01-24 20:47:00 | 4737.70 | 4739.98 | 4737.70 | 4739.98 | 7.59 | 35951.62 | 4739.83 2014-01-24 20:48:00 | 4737.42 | 4738.99 | 4736.20 | 4738.58 | 1.87 | 8859.29 | 4737.59 2014-01-24 20:49:00 | 4736.81 | 4739.01 | 4736.14 | 4737.96 | 2.88 | 13633.65 | 4737.20 2014-01-24 20:50:00 | 4735.00 | 4738.89 | 4735.00 | 4738.89 | 18.51 | 87733.81 | 4738.78 2014-01-24 20:51:00 | 4737.56 | 4737.56 | 4736.40 | 4736.40 | 8.69 | 41169.34 | 4737.55 2014-01-24 20:52:00 | 4735.51 | 4736.71 | 4735.01 | 4735.10 | 1.52 | 7193.13 | 4735.44 2014-01-24 20:53:00 | 4736.79 | 4736.79 | 4736.79 | 4736.79 | 0.02 | 94.74 | 4736.79 2014-01-24 20:54:00 | . | . | . | . | . | . | . 2014-01-24 20:55:00 | . | . | . | . | . | . | . 2014-01-24 20:56:00 | 4737.73 | 4738.19 | 4735.14 | 4735.14 | 10.78 | 51066.25 | 4737.13 2014-01-24 20:57:00 | 4737.52 | 4737.52 | 4737.52 | 4737.52 | 0.04 | 189.50 | 4737.52 2014-01-24 20:58:00 | 4736.11 | 4739.42 | 4735.72 | 4739.42 | 14.52 | 68791.28 | 4738.67 2014-01-24 20:59:00 | 4736.70 | 4738.87 | 4735.39 | 4737.67 | 10.00 | 47348.73 | 4736.77 2014-01-24 21:00:00 | . | . | . | . | . | . | . 2014-01-24 21:01:00 | 4735.53 | 4737.10 | 4735.00 | 4735.00 | 2.93 | 13880.05 | 4735.60 2014-01-24 21:02:00 | 4734.30 | 4734.30 | 4734.30 | 4734.30 | 0.09 | 445.02 | 4734.30 2014-01-24 21:03:00 | . | . | . | . | . | . | . 2014-01-24 21:04:00 | 4734.30 | 4738.00 | 4734.30 | 4738.00 | 1.67 | 7886.66 | 4736.73 2014-01-24 21:05:00 | 4735.44 | 4737.91 | 4732.83 | 4732.83 | 4.96 | 23487.45 | 4735.37 2014-01-24 21:06:00 | 4737.40 | 4738.00 | 4730.00 | 4734.75 | 2.74 | 12965.77 | 4732.03 2014-01-24 21:07:00 | 4736.51 | 4737.73 | 4736.51 | 4737.73 | 27.74 | 131390.90 | 4737.03 2014-01-24 21:08:00 | 4735.63 | 4735.63 | 4735.63 | 4735.63 | 0.10 | 473.56 | 4735.63 2014-01-24 21:09:00 | 4736.81 | 4736.81 | 4736.81 | 4736.81 | 0.10 | 473.68 | 4736.81 2014-01-24 21:10:00 | 4734.15 | 4737.81 | 4733.34 | 4736.86 | 14.90 | 70558.10 | 4735.13 2014-01-24 21:11:00 | 4734.47 | 4734.93 | 4733.75 | 4733.75 | 6.33 | 29955.26 | 4733.76 2014-01-24 21:12:00 | 4736.30 | 4736.30 | 4732.79 | 4733.63 | 1.76 | 8333.45 | 4734.92 2014-01-24 21:13:00 | 4733.48 | 4736.12 | 4733.48 | 4736.12 | 6.41 | 30366.54 | 4734.41 2014-01-24 21:14:00 | 4734.72 | 4736.29 | 4734.72 | 4736.29 | 2.34 | 11061.88 | 4735.39 2014-01-24 21:15:00 | 4735.83 | 4735.83 | 4730.99 | 4734.91 | 21.98 | 104071.57 | 4734.83 2014-01-24 21:16:00 | 4730.45 | 4731.53 | 4730.00 | 4731.53 | 10.51 | 49713.09 | 4730.08 2014-01-24 21:17:00 | 4730.33 | 4732.68 | 4730.00 | 4732.68 | 11.28 | 53377.44 | 4732.04 2014-01-24 21:18:00 | 4730.10 | 4730.10 | 4720.01 | 4720.18 | 5.00 | 23645.75 | 4729.15 2014-01-24 21:19:00 | 4722.23 | 4730.00 | 4721.60 | 4730.00 | 10.67 | 50412.72 | 4725.16 2014-01-24 21:20:00 | 4722.91 | 4730.05 | 4722.91 | 4726.60 | 0.45 | 2140.79 | 4725.80 2014-01-24 21:21:00 | 4724.91 | 4731.00 | 4724.31 | 4730.17 | 5.83 | 27559.92 | 4728.07 2014-01-24 21:22:00 | 4730.50 | 4730.50 | 4730.50 | 4730.50 | 0.10 | 449.40 | 4730.50 2014-01-24 21:23:00 | 4727.78 | 4730.46 | 4726.55 | 4726.55 | 4.01 | 18972.83 | 4727.84 2014-01-24 21:24:00 | 4729.48 | 4730.50 | 4723.27 | 4727.39 | 11.01 | 52046.43 | 4727.63 2014-01-24 21:25:00 | 4724.08 | 4729.75 | 4722.77 | 4729.30 | 8.73 | 41241.97 | 4726.33 2014-01-24 21:26:00 | 4727.73 | 4727.73 | 4727.73 | 4727.73 | 19.41 | 91765.24 | 4727.73 2014-01-24 21:27:00 | 4729.00 | 4729.00 | 4728.50 | 4728.50 | 3.26 | 15415.54 | 4728.69 2014-01-24 21:28:00 | 4728.50 | 4735.00 | 4721.11 | 4721.98 | 5.52 | 26074.50 | 4726.21 2014-01-24 21:29:00 | 4721.97 | 4727.35 | 4721.97 | 4722.29 | 13.58 | 64118.36 | 4722.92 2014-01-24 21:30:00 | 4721.00 | 4723.10 | 4721.00 | 4723.10 | 1.19 | 5633.09 | 4721.78 2014-01-24 21:31:00 | 4723.10 | 4727.07 | 4718.76 | 4718.76 | 8.44 | 39853.61 | 4720.31 2014-01-24 21:32:00 | 4717.17 | 4717.17 | 4712.00 | 4712.00 | 6.91 | 32568.16 | 4712.51 2014-01-24 21:33:00 | 4714.68 | 4714.99 | 4709.64 | 4711.54 | 16.11 | 75895.48 | 4711.37 2014-01-24 21:34:00 | 4709.64 | 4711.00 | 4706.37 | 4706.37 | 4.50 | 21185.50 | 4708.93 2014-01-24 21:35:00 | 4706.37 | 4706.37 | 4706.37 | 4706.37 | 0.77 | 3623.90 | 4706.37 2014-01-24 21:36:00 | 4708.37 | 4708.37 | 4708.37 | 4708.37 | 0.04 | 188.33 | 4708.37 2014-01-24 21:37:00 | . | . | . | . | . | . | . 2014-01-24 21:38:00 | 4708.37 | 4710.00 | 4708.37 | 4710.00 | 0.10 | 470.85 | 4708.53 2014-01-24 21:39:00 | 4708.09 | 4710.00 | 4708.08 | 4710.00 | 6.84 | 32203.85 | 4708.17 2014-01-24 21:40:00 | 4706.47 | 4711.00 | 4706.47 | 4711.00 | 3.82 | 17984.69 | 4710.50 2014-01-24 21:41:00 | 4706.80 | 4710.66 | 4706.37 | 4710.00 | 14.96 | 70405.32 | 4707.50 2014-01-24 21:42:00 | 4708.97 | 4710.00 | 4706.37 | 4710.00 | 9.55 | 44955.77 | 4708.89 2014-01-24 21:43:00 | 4710.00 | 4712.71 | 4710.00 | 4712.71 | 3.79 | 17872.41 | 4710.70 2014-01-24 21:44:00 | 4710.00 | 4712.70 | 4710.00 | 4710.00 | 1.55 | 7321.18 | 4711.18 2014-01-24 21:45:00 | 4710.00 | 4710.00 | 4710.00 | 4710.00 | 4.21 | 19838.52 | 4710.00 2014-01-24 21:46:00 | 4710.00 | 4712.11 | 4710.00 | 4712.11 | 3.56 | 16746.29 | 4710.63 2014-01-24 21:47:00 | 4712.52 | 4712.52 | 4710.08 | 4710.23 | 18.73 | 88237.07 | 4711.00 2014-01-24 21:48:00 | 4709.24 | 4709.24 | 4709.24 | 4709.24 | 0.03 | 141.28 | 4709.24 2014-01-24 21:49:00 | 4708.68 | 4708.68 | 4707.18 | 4707.18 | 0.21 | 983.87 | 4707.53 2014-01-24 21:50:00 | 4710.05 | 4713.00 | 4707.28 | 4707.28 | 6.11 | 28757.00 | 4709.63 2014-01-24 21:51:00 | 4709.28 | 4712.94 | 4707.88 | 4708.54 | 8.13 | 38292.64 | 4709.46 2014-01-24 21:52:00 | 4709.28 | 4711.38 | 4709.28 | 4710.68 | 0.67 | 3175.19 | 4710.97 2014-01-24 21:53:00 | 4707.28 | 4712.94 | 4706.41 | 4712.57 | 11.54 | 54349.18 | 4710.04 2014-01-24 21:54:00 | 4710.24 | 4720.00 | 4710.24 | 4713.32 | 3.21 | 15140.09 | 4716.54 2014-01-24 21:55:00 | 4713.95 | 4713.95 | 4709.34 | 4711.25 | 0.52 | 2449.62 | 4710.81 2014-01-24 21:56:00 | 4712.16 | 4716.02 | 4708.23 | 4713.54 | 31.23 | 147109.61 | 4710.97 2014-01-24 21:57:00 | 4708.23 | 4714.41 | 4708.13 | 4710.83 | 1.77 | 8340.03 | 4711.88 2014-01-24 21:58:00 | 4710.83 | 4715.00 | 4710.83 | 4713.19 | 0.93 | 4397.63 | 4713.43 2014-01-24 21:59:00 | 4713.19 | 4713.19 | 4706.37 | 4706.37 | 0.36 | 1709.24 | 4708.64 2014-01-24 22:00:00 | 4712.89 | 4715.00 | 4706.37 | 4712.38 | 4.82 | 22701.28 | 4713.72 2014-01-24 22:01:00 | 4708.98 | 4714.99 | 4708.98 | 4711.48 | 2.87 | 13511.50 | 4712.77 2014-01-24 22:02:00 | 4711.79 | 4713.79 | 4708.22 | 4708.22 | 0.38 | 1790.41 | 4711.62 2014-01-24 22:03:00 | 4711.59 | 4714.21 | 4708.44 | 4709.83 | 4.55 | 21446.52 | 4710.41 2014-01-24 22:04:00 | 4715.35 | 4715.35 | 4712.97 | 4715.09 | 1.90 | 8947.42 | 4714.13 2014-01-24 22:05:00 | 4715.05 | 4716.72 | 4714.25 | 4714.25 | 1.15 | 5422.24 | 4714.99 2014-01-24 22:06:00 | 4715.80 | 4716.16 | 4706.67 | 4710.87 | 37.43 | 176301.94 | 4710.30 2014-01-24 22:07:00 | 4715.91 | 4715.91 | 4708.68 | 4713.76 | 2.60 | 12242.47 | 4714.08 2014-01-24 22:08:00 | 4710.37 | 4714.60 | 4710.37 | 4712.20 | 4.71 | 22190.39 | 4712.34 2014-01-24 22:09:00 | 4710.10 | 4711.19 | 4706.37 | 4706.37 | 13.40 | 63124.10 | 4710.75 2014-01-24 22:10:00 | 4706.37 | 4706.37 | 4705.10 | 4706.37 | 1.02 | 4794.81 | 4705.41 2014-01-24 22:11:00 | 4706.06 | 4708.45 | 4706.06 | 4706.20 | 14.16 | 66632.25 | 4706.66 2014-01-24 22:12:00 | 4710.76 | 4710.76 | 4706.14 | 4706.35 | 23.10 | 108822.18 | 4710.10 2014-01-24 22:13:00 | 4711.00 | 4713.46 | 4706.56 | 4711.47 | 6.76 | 31843.06 | 4711.21 2014-01-24 22:14:00 | 4715.21 | 4716.13 | 4707.80 | 4716.13 | 6.31 | 29724.18 | 4710.65 2014-01-24 22:15:00 | 4716.13 | 4719.25 | 4713.29 | 4719.25 | 7.77 | 36664.32 | 4716.88 2014-01-24 22:16:00 | 4719.52 | 4719.52 | 4712.47 | 4717.10 | 2.09 | 9838.59 | 4716.48 2014-01-24 22:17:00 | 4718.95 | 4720.00 | 4713.00 | 4713.10 | 2.17 | 10207.85 | 4714.94 2014-01-24 22:18:00 | 4713.00 | 4715.10 | 4708.08 | 4715.10 | 10.30 | 48515.61 | 4712.54 2014-01-24 22:19:00 | 4719.50 | 4720.00 | 4715.80 | 4717.11 | 6.66 | 31429.06 | 4719.08 2014-01-24 22:20:00 | 4716.28 | 4719.55 | 4710.92 | 4712.07 | 11.33 | 53434.89 | 4716.65 2014-01-24 22:21:00 | 4715.10 | 4722.17 | 4715.10 | 4716.10 | 10.50 | 49537.98 | 4716.56 2014-01-24 22:22:00 | . | . | . | . | . | . | . 2014-01-24 22:23:00 | 4716.00 | 4717.29 | 4715.10 | 4717.02 | 0.61 | 2867.42 | 4716.15 2014-01-24 22:24:00 | 4715.10 | 4718.10 | 4714.18 | 4714.18 | 1.51 | 7140.48 | 4716.30 2014-01-24 22:25:00 | 4715.10 | 4715.70 | 4706.82 | 4715.70 | 1.69 | 7953.69 | 4714.70 2014-01-24 22:26:00 | 4715.60 | 4715.70 | 4707.67 | 4712.49 | 12.43 | 58567.06 | 4713.27 2014-01-24 22:27:00 | 4714.98 | 4715.70 | 4708.61 | 4713.10 | 15.71 | 74052.31 | 4712.81 2014-01-24 22:28:00 | 4713.10 | 4713.10 | 4711.80 | 4711.80 | 0.28 | 1314.74 | 4712.34 2014-01-24 22:29:00 | 4708.06 | 4708.35 | 4704.81 | 4704.81 | 12.98 | 61100.14 | 4705.80 2014-01-24 22:30:00 | 4704.54 | 4708.12 | 4701.61 | 4703.00 | 4.86 | 22861.11 | 4704.90 2014-01-24 22:31:00 | 4701.61 | 4703.00 | 4701.01 | 4701.01 | 2.35 | 11069.06 | 4702.23 2014-01-24 22:32:00 | 4701.00 | 4705.95 | 4701.00 | 4705.95 | 1.74 | 8202.13 | 4703.05 2014-01-24 22:33:00 | 4707.88 | 4710.36 | 4702.04 | 4704.80 | 18.72 | 88082.71 | 4704.77 2014-01-24 22:34:00 | 4708.00 | 4710.57 | 4702.84 | 4702.84 | 6.60 | 31066.23 | 4707.00 2014-01-24 22:35:00 | 4703.06 | 4704.78 | 4703.06 | 4704.78 | 5.99 | 28187.16 | 4703.35 2014-01-24 22:36:00 | 4705.22 | 4711.39 | 4701.65 | 4711.39 | 8.71 | 40975.70 | 4705.52 2014-01-24 22:37:00 | 4703.84 | 4709.04 | 4701.44 | 4704.97 | 5.83 | 27443.16 | 4705.62 2014-01-24 22:38:00 | 4710.30 | 4710.30 | 4701.01 | 4701.01 | 15.78 | 74256.70 | 4706.34 2014-01-24 22:39:00 | 4701.11 | 4701.11 | 4701.00 | 4701.00 | 0.71 | 3342.46 | 4701.07 2014-01-24 22:40:00 | 4701.00 | 4701.00 | 4700.00 | 4700.00 | 4.35 | 20447.43 | 4700.56 2014-01-24 22:41:00 | . | . | . | . | . | . | . 2014-01-24 22:42:00 | 4700.00 | 4700.50 | 4697.19 | 4698.07 | 10.05 | 47226.51 | 4698.69 2014-01-24 22:43:00 | 4700.18 | 4700.18 | 4700.18 | 4700.18 | 0.04 | 188.01 | 4700.18 2014-01-24 22:44:00 | 4700.18 | 4700.18 | 4693.51 | 4693.51 | 2.60 | 12207.24 | 4698.71 2014-01-24 22:45:00 | 4692.43 | 4692.43 | 4688.88 | 4689.51 | 4.26 | 19958.74 | 4689.55 2014-01-24 22:46:00 | 4691.51 | 4693.60 | 4691.51 | 4691.61 | 0.78 | 3641.10 | 4692.14 2014-01-24 22:47:00 | 4688.88 | 4689.81 | 4685.10 | 4688.83 | 8.86 | 41563.60 | 4689.56 2014-01-24 22:48:00 | 4685.10 | 4695.13 | 4685.10 | 4691.80 | 18.76 | 88043.32 | 4692.14 2014-01-24 22:49:00 | 4691.00 | 4692.16 | 4681.20 | 4684.83 | 8.07 | 37827.22 | 4687.39 2014-01-24 22:50:00 | 4685.10 | 4689.27 | 4681.20 | 4683.30 | 3.51 | 16456.94 | 4684.58 2014-01-24 22:51:00 | 4689.35 | 4689.35 | 4680.00 | 4681.62 | 8.41 | 39398.30 | 4684.70 2014-01-24 22:52:00 | 4680.00 | 4682.71 | 4675.00 | 4681.90 | 5.55 | 25957.68 | 4678.74 2014-01-24 22:53:00 | 4682.71 | 4683.90 | 4682.71 | 4683.90 | 0.84 | 3952.72 | 4683.31 2014-01-24 22:54:00 | 4684.13 | 4686.22 | 4684.13 | 4686.22 | 1.08 | 5050.83 | 4685.37 2014-01-24 22:55:00 | 4684.55 | 4686.22 | 4671.24 | 4673.24 | 28.99 | 135815.99 | 4684.60 2014-01-24 22:56:00 | 4675.59 | 4682.20 | 4675.59 | 4682.20 | 0.06 | 285.48 | 4680.03 2014-01-24 22:57:00 | 4677.65 | 4681.74 | 4677.65 | 4679.54 | 24.25 | 113458.45 | 4679.66 2014-01-24 22:58:00 | 4678.93 | 4687.00 | 4676.10 | 4676.20 | 10.79 | 50480.30 | 4680.17 2014-01-24 22:59:00 | 4678.20 | 4686.61 | 4678.20 | 4684.80 | 4.20 | 19679.93 | 4682.35 2014-01-24 23:00:00 | 4680.26 | 4687.42 | 4678.44 | 4678.63 | 10.67 | 49967.72 | 4681.69 2014-01-24 23:01:00 | 4686.51 | 4687.89 | 4678.77 | 4685.44 | 14.25 | 66739.28 | 4683.46 2014-01-24 23:02:00 | 4687.31 | 4687.31 | 4680.80 | 4680.80 | 11.00 | 51493.34 | 4683.34 2014-01-24 23:03:00 | 4684.84 | 4686.37 | 4684.84 | 4685.57 | 1.91 | 8944.64 | 4685.51 2014-01-24 23:04:00 | 4684.76 | 4691.26 | 4684.76 | 4690.14 | 44.96 | 210715.16 | 4687.04 2014-01-24 23:05:00 | 4690.11 | 4694.34 | 4688.16 | 4691.19 | 0.31 | 1473.11 | 4691.44 2014-01-24 23:06:00 | 4693.54 | 4694.07 | 4684.87 | 4693.92 | 12.61 | 59117.36 | 4689.25 2014-01-24 23:07:00 | 4690.81 | 4690.81 | 4686.85 | 4689.73 | 16.06 | 75286.73 | 4688.72 2014-01-24 23:08:00 | 4686.85 | 4694.60 | 4686.85 | 4688.95 | 3.46 | 16201.54 | 4687.94 2014-01-24 23:09:00 | 4688.95 | 4690.00 | 4684.86 | 4690.00 | 12.86 | 60298.53 | 4688.48 2014-01-24 23:10:00 | 4686.99 | 4686.99 | 4686.99 | 4686.99 | 8.63 | 40434.66 | 4686.99 2014-01-24 23:11:00 | 4688.55 | 4688.55 | 4685.55 | 4687.91 | 0.03 | 145.31 | 4687.38 2014-01-24 23:12:00 | 4685.10 | 4688.72 | 4685.10 | 4687.44 | 17.13 | 80299.04 | 4687.35 2014-01-24 23:13:00 | 4685.88 | 4693.31 | 4685.88 | 4693.31 | 34.20 | 160425.20 | 4691.34 2014-01-24 23:14:00 | 4693.99 | 4695.00 | 4690.10 | 4691.50 | 11.68 | 54799.03 | 4692.90 2014-01-24 23:15:00 | 4694.99 | 4697.00 | 4691.67 | 4696.24 | 8.01 | 37621.70 | 4695.67 2014-01-24 23:16:00 | 4696.72 | 4699.45 | 4696.72 | 4699.45 | 3.31 | 15547.34 | 4697.08 2014-01-24 23:17:00 | 4701.17 | 4728.66 | 4700.75 | 4720.86 | 23.22 | 109327.35 | 4709.14 2014-01-24 23:18:00 | 4720.86 | 4721.41 | 4716.93 | 4717.33 | 10.41 | 49139.11 | 4719.47 2014-01-24 23:19:00 | 4717.33 | 4717.33 | 4701.20 | 4705.27 | 1.41 | 6649.60 | 4706.01 2014-01-24 23:20:00 | 4702.67 | 4704.24 | 4701.01 | 4701.01 | 9.53 | 44811.02 | 4702.10 2014-01-24 23:21:00 | 4705.19 | 4706.00 | 4700.00 | 4701.01 | 3.48 | 16370.34 | 4704.12 2014-01-24 23:22:00 | 4700.00 | 4703.45 | 4693.00 | 4699.35 | 7.62 | 35826.92 | 4701.70 2014-01-24 23:23:00 | 4703.44 | 4710.00 | 4696.50 | 4709.55 | 9.63 | 45253.80 | 4700.72 2014-01-24 23:24:00 | 4700.26 | 4700.26 | 4700.26 | 4700.26 | 0.37 | 1739.10 | 4700.26 2014-01-24 23:25:00 | 4706.45 | 4709.17 | 4703.25 | 4703.34 | 19.74 | 92902.48 | 4706.31 2014-01-24 23:26:00 | 4710.00 | 4710.00 | 4703.31 | 4706.09 | 20.18 | 94973.42 | 4706.08 2014-01-24 23:27:00 | 4708.23 | 4710.00 | 4703.32 | 4710.00 | 11.68 | 54989.32 | 4707.18 2014-01-24 23:28:00 | 4704.47 | 4715.65 | 4703.76 | 4709.75 | 22.79 | 107335.06 | 4709.54 2014-01-24 23:29:00 | 4710.00 | 4711.85 | 4706.00 | 4706.00 | 19.86 | 93503.61 | 4707.90 2014-01-24 23:30:00 | 4706.00 | 4710.69 | 4706.00 | 4710.69 | 3.09 | 14536.48 | 4708.94 2014-01-24 23:31:00 | 4713.21 | 4716.28 | 4708.25 | 4716.28 | 4.00 | 18836.29 | 4712.61 2014-01-24 23:32:00 | 4716.67 | 4730.55 | 4716.67 | 4725.73 | 11.75 | 55538.70 | 4725.89 2014-01-24 23:33:00 | 4725.73 | 4728.36 | 4710.00 | 4722.03 | 17.57 | 82992.50 | 4723.53 2014-01-24 23:34:00 | 4726.09 | 4727.10 | 4724.18 | 4727.09 | 13.81 | 65293.74 | 4726.63 2014-01-24 23:35:00 | 4727.09 | 4727.10 | 4724.03 | 4724.03 | 15.61 | 73803.81 | 4727.07 2014-01-24 23:36:00 | 4723.54 | 4725.54 | 4710.03 | 4725.00 | 24.37 | 115109.48 | 4723.80 2014-01-24 23:37:00 | 4724.99 | 4725.00 | 4724.99 | 4725.00 | 1.13 | 5320.34 | 4724.99 2014-01-24 23:38:00 | 4720.47 | 4720.47 | 4720.47 | 4720.47 | 13.80 | 65142.49 | 4720.47 2014-01-24 23:39:00 | 4718.64 | 4725.99 | 4715.02 | 4725.99 | 13.91 | 65639.08 | 4718.84 2014-01-24 23:40:00 | 4727.59 | 4729.72 | 4718.00 | 4729.62 | 7.40 | 34975.41 | 4725.13 2014-01-24 23:41:00 | 4725.33 | 4732.84 | 4720.62 | 4731.37 | 44.25 | 209123.30 | 4725.63 2014-01-24 23:42:00 | 4730.05 | 4734.19 | 4721.13 | 4726.21 | 5.14 | 24315.69 | 4730.68 2014-01-24 23:43:00 | 4731.10 | 4731.10 | 4726.15 | 4731.00 | 22.47 | 106258.16 | 4729.10 2014-01-24 23:44:00 | 4729.70 | 4731.00 | 4729.70 | 4731.00 | 4.83 | 22826.91 | 4730.96 2014-01-24 23:45:00 | 4732.55 | 4733.78 | 4725.81 | 4731.40 | 2.82 | 13359.64 | 4732.43 2014-01-24 23:46:00 | 4730.17 | 4733.00 | 4728.69 | 4730.00 | 7.29 | 34477.25 | 4730.69 2014-01-24 23:47:00 | 4726.21 | 4727.00 | 4725.49 | 4727.00 | 5.20 | 24556.48 | 4726.94 2014-01-24 23:48:00 | 4725.49 | 4725.49 | 4719.37 | 4719.37 | 7.01 | 33088.57 | 4720.87 2014-01-24 23:49:00 | 4719.37 | 4723.11 | 4719.37 | 4720.20 | 1.88 | 8869.18 | 4720.16 2014-01-24 23:50:00 | 4720.30 | 4720.30 | 4720.20 | 4720.20 | 0.75 | 3540.20 | 4720.27 2014-01-24 23:51:00 | 4720.00 | 4720.34 | 4720.00 | 4720.00 | 1.30 | 6121.89 | 4720.04 2014-01-24 23:52:00 | 4721.51 | 4721.51 | 4720.00 | 4720.00 | 1.05 | 4947.46 | 4720.85 2014-01-24 23:53:00 | 4719.16 | 4719.58 | 4712.30 | 4717.12 | 20.50 | 96684.07 | 4716.30 2014-01-24 23:54:00 | 4712.64 | 4718.73 | 4712.64 | 4713.33 | 16.02 | 75557.88 | 4716.18 2014-01-24 23:55:00 | 4716.06 | 4716.71 | 4713.36 | 4716.71 | 13.37 | 63050.90 | 4715.85 2014-01-24 23:56:00 | 4715.75 | 4716.46 | 4713.87 | 4713.87 | 3.72 | 17517.07 | 4715.23 2014-01-24 23:57:00 | 4715.38 | 4715.38 | 4714.00 | 4714.00 | 1.00 | 4723.57 | 4714.14 2014-01-24 23:58:00 | . | . | . | . | . | . | . 2014-01-24 23:59:00 | 4714.00 | 4719.36 | 4713.36 | 4719.36 | 5.64 | 26582.82 | 4716.61 2014-01-25 00:00:00 | 4719.99 | 4720.00 | 4714.10 | 4716.10 | 17.49 | 82544.96 | 4719.55 2014-01-25 00:01:00 | 4719.65 | 4722.00 | 4719.65 | 4720.13 | 9.10 | 42952.56 | 4720.06 2014-01-25 00:02:00 | 4720.13 | 4722.09 | 4720.13 | 4722.09 | 5.19 | 24484.54 | 4721.28 2014-01-25 00:03:00 | 4722.09 | 4725.45 | 4721.67 | 4725.45 | 7.71 | 36426.95 | 4722.19 2014-01-25 00:04:00 | 4724.96 | 4725.49 | 4720.13 | 4724.45 | 13.89 | 65594.10 | 4723.76 2014-01-25 00:05:00 | 4725.49 | 4730.00 | 4724.45 | 4730.00 | 14.27 | 67427.40 | 4726.44 2014-01-25 00:06:00 | 4730.00 | 4730.00 | 4725.75 | 4726.73 | 19.56 | 92442.96 | 4726.61 2014-01-25 00:07:00 | 4726.00 | 4731.17 | 4726.00 | 4730.00 | 49.06 | 232006.78 | 4729.52 2014-01-25 00:08:00 | 4730.00 | 4731.50 | 4730.00 | 4731.50 | 6.16 | 29139.70 | 4730.47 2014-01-25 00:09:00 | 4731.50 | 4731.50 | 4731.50 | 4731.50 | 1.19 | 5616.29 | 4731.50 2014-01-25 00:10:00 | . | . | . | . | . | . | . 2014-01-25 00:11:00 | 4731.50 | 4731.75 | 4731.50 | 4731.50 | 4.28 | 20265.06 | 4731.51 2014-01-25 00:12:00 | 4731.50 | 4731.50 | 4731.00 | 4731.00 | 2.51 | 11880.28 | 4731.30 2014-01-25 00:13:00 | 4731.50 | 4735.00 | 4730.14 | 4733.56 | 22.35 | 105792.23 | 4732.80 2014-01-25 00:14:00 | 4732.84 | 4732.84 | 4731.01 | 4731.01 | 5.13 | 24298.22 | 4732.80 2014-01-25 00:15:00 | 4731.02 | 4731.02 | 4731.00 | 4731.00 | 1.61 | 7602.74 | 4731.02 2014-01-25 00:16:00 | 4730.00 | 4731.12 | 4730.00 | 4731.12 | 4.57 | 21633.16 | 4730.63 2014-01-25 00:17:00 | 4731.12 | 4731.12 | 4731.02 | 4731.02 | 0.20 | 946.22 | 4731.08 2014-01-25 00:18:00 | 4733.12 | 4734.00 | 4733.12 | 4734.00 | 0.90 | 4269.62 | 4733.50 2014-01-25 00:19:00 | 4731.02 | 4736.99 | 4731.02 | 4736.99 | 12.91 | 61142.98 | 4734.63 2014-01-25 00:20:00 | 4738.00 | 4738.00 | 4733.79 | 4733.89 | 19.90 | 94209.29 | 4734.37 2014-01-25 00:21:00 | 4733.14 | 4733.14 | 4726.55 | 4733.07 | 2.46 | 11634.79 | 4729.59 2014-01-25 00:22:00 | 4732.96 | 4733.44 | 4732.35 | 4733.44 | 2.18 | 10308.50 | 4733.01 2014-01-25 00:23:00 | 4731.58 | 4732.79 | 4726.25 | 4730.48 | 31.39 | 148463.30 | 4729.34 2014-01-25 00:24:00 | 4727.99 | 4731.43 | 4727.58 | 4731.43 | 14.18 | 67036.61 | 4728.21 2014-01-25 00:25:00 | 4730.85 | 4730.98 | 4725.00 | 4725.00 | 27.31 | 129189.33 | 4730.30 2014-01-25 00:26:00 | 4721.02 | 4731.98 | 4721.02 | 4722.61 | 6.16 | 29109.26 | 4727.06 2014-01-25 00:27:00 | 4721.00 | 4731.11 | 4720.14 | 4725.00 | 10.99 | 51939.15 | 4724.75 2014-01-25 00:28:00 | 4725.00 | 4725.00 | 4720.13 | 4720.13 | 5.07 | 23932.42 | 4721.33 2014-01-25 00:29:00 | 4720.00 | 4720.00 | 4714.72 | 4719.34 | 28.78 | 135791.59 | 4718.26 2014-01-25 00:30:00 | 4716.00 | 4716.00 | 4716.00 | 4716.00 | 0.13 | 608.36 | 4716.00 2014-01-25 00:31:00 | 4716.00 | 4716.00 | 4716.00 | 4716.00 | 1.08 | 5102.71 | 4716.00 2014-01-25 00:32:00 | 4717.31 | 4717.31 | 4713.36 | 4713.36 | 7.04 | 33204.20 | 4715.17 2014-01-25 00:33:00 | 4713.46 | 4715.35 | 4701.89 | 4701.90 | 21.28 | 100098.69 | 4704.77 2014-01-25 00:34:00 | 4701.89 | 4714.51 | 4701.89 | 4702.00 | 24.33 | 114500.17 | 4706.13 2014-01-25 00:35:00 | 4708.74 | 4709.95 | 4702.00 | 4703.23 | 40.37 | 189952.29 | 4705.75 2014-01-25 00:36:00 | 4702.19 | 4707.03 | 4701.89 | 4702.96 | 15.46 | 72697.31 | 4702.89 2014-01-25 00:37:00 | 4708.27 | 4710.00 | 4705.43 | 4710.00 | 15.67 | 73774.17 | 4708.29 2014-01-25 00:38:00 | 4710.09 | 4714.41 | 4710.09 | 4712.11 | 13.05 | 61509.51 | 4711.93 2014-01-25 00:39:00 | 4710.10 | 4710.10 | 4710.10 | 4710.10 | 0.08 | 386.23 | 4710.10 2014-01-25 00:40:00 | 4711.14 | 4711.79 | 4711.13 | 4711.79 | 1.43 | 6737.27 | 4711.38 2014-01-25 00:41:00 | 4711.79 | 4711.98 | 4711.79 | 4711.98 | 3.16 | 14865.99 | 4711.88 2014-01-25 00:42:00 | 4713.98 | 4714.78 | 4712.08 | 4712.08 | 10.76 | 50731.07 | 4713.03 2014-01-25 00:43:00 | 4713.66 | 4715.00 | 4713.66 | 4715.00 | 0.96 | 4502.71 | 4714.88 2014-01-25 00:44:00 | 4713.66 | 4713.66 | 4711.79 | 4711.79 | 2.21 | 10410.75 | 4712.88 2014-01-25 00:45:00 | 4713.38 | 4715.00 | 4713.38 | 4715.00 | 2.31 | 10889.47 | 4714.06 2014-01-25 00:46:00 | 4714.79 | 4714.79 | 4714.00 | 4714.00 | 3.80 | 17915.03 | 4714.48 2014-01-25 00:47:00 | 4714.22 | 4714.22 | 4712.30 | 4712.95 | 0.80 | 3770.55 | 4713.19 2014-01-25 00:48:00 | 4712.18 | 4713.20 | 4711.79 | 4711.79 | 2.08 | 9792.84 | 4712.63 2014-01-25 00:49:00 | 4711.79 | 4711.79 | 4711.79 | 4711.79 | 2.17 | 10219.87 | 4711.79 2014-01-25 00:50:00 | 4711.79 | 4711.79 | 4711.79 | 4711.79 | . | 4.71 | 4711.79 2014-01-25 00:51:00 | 4710.09 | 4712.54 | 4710.09 | 4710.09 | 1.97 | 9258.84 | 4711.88 2014-01-25 00:52:00 | 4710.09 | 4711.61 | 4700.00 | 4700.00 | 10.10 | 47516.48 | 4706.93 2014-01-25 00:53:00 | 4707.86 | 4711.31 | 4700.00 | 4700.23 | 21.56 | 101518.77 | 4708.88 2014-01-25 00:54:00 | 4700.00 | 4705.40 | 4699.10 | 4699.70 | 28.90 | 135956.23 | 4704.04 2014-01-25 00:55:00 | 4701.97 | 4705.14 | 4700.10 | 4704.96 | 9.59 | 45089.13 | 4703.15 2014-01-25 00:56:00 | 4700.10 | 4705.09 | 4700.10 | 4700.10 | 17.90 | 84202.88 | 4703.02 2014-01-25 00:57:00 | 4700.10 | 4702.21 | 4699.10 | 4699.20 | 3.85 | 18112.96 | 4699.78 2014-01-25 00:58:00 | 4699.10 | 4701.20 | 4699.10 | 4700.00 | 0.74 | 3492.61 | 4700.69 2014-01-25 00:59:00 | 4701.20 | 4701.20 | 4699.11 | 4701.20 | 0.15 | 709.82 | 4700.77 2014-01-25 01:00:00 | 4702.21 | 4704.12 | 4699.57 | 4704.00 | 9.19 | 43211.94 | 4701.55 2014-01-25 01:01:00 | 4699.73 | 4700.00 | 4699.73 | 4700.00 | 6.99 | 32837.04 | 4699.73 2014-01-25 01:02:00 | 4699.11 | 4699.23 | 4692.75 | 4692.75 | 2.66 | 12486.28 | 4697.62 2014-01-25 01:03:00 | 4692.77 | 4710.11 | 4692.77 | 4698.15 | 59.39 | 278855.91 | 4695.33 2014-01-25 01:04:00 | 4697.01 | 4710.00 | 4689.01 | 4690.33 | 21.38 | 100321.40 | 4692.52 2014-01-25 01:05:00 | 4693.38 | 4696.99 | 4687.10 | 4693.45 | 6.36 | 29827.81 | 4691.38 2014-01-25 01:06:00 | 4696.41 | 4696.41 | 4690.79 | 4692.30 | 11.48 | 53864.42 | 4692.02 2014-01-25 01:07:00 | 4695.00 | 4695.00 | 4691.09 | 4691.22 | 15.66 | 73481.01 | 4692.87 2014-01-25 01:08:00 | 4691.49 | 4694.49 | 4691.15 | 4694.49 | 45.47 | 213329.22 | 4691.75 2014-01-25 01:09:00 | 4695.36 | 4695.36 | 4691.19 | 4691.58 | 36.98 | 173534.64 | 4692.66 2014-01-25 01:10:00 | 4692.96 | 4695.00 | 4691.11 | 4695.00 | 50.65 | 237703.76 | 4693.16 2014-01-25 01:11:00 | 4695.00 | 4703.00 | 4695.00 | 4698.20 | 17.79 | 83675.26 | 4702.44 2014-01-25 01:12:00 | 4702.24 | 4708.43 | 4698.00 | 4703.65 | 23.20 | 109102.17 | 4703.49 2014-01-25 01:13:00 | 4703.49 | 4703.49 | 4703.49 | 4703.49 | 0.05 | 235.17 | 4703.49 2014-01-25 01:14:00 | 4701.50 | 4701.72 | 4699.08 | 4699.08 | 8.00 | 37593.65 | 4699.21 2014-01-25 01:15:00 | 4699.90 | 4703.00 | 4697.80 | 4702.00 | 35.48 | 166777.77 | 4700.22 2014-01-25 01:16:00 | 4704.00 | 4704.00 | 4703.00 | 4703.00 | 2.81 | 13222.62 | 4703.89 2014-01-25 01:17:00 | 4703.01 | 4710.56 | 4700.84 | 4710.56 | 29.23 | 137598.19 | 4706.95 2014-01-25 01:18:00 | 4707.54 | 4715.30 | 4707.54 | 4711.95 | 13.17 | 62028.46 | 4710.19 2014-01-25 01:19:00 | 4711.95 | 4713.26 | 4711.95 | 4711.95 | 4.25 | 20021.18 | 4711.97 2014-01-25 01:20:00 | 4713.95 | 4713.95 | 4713.95 | 4713.95 | 0.05 | 226.27 | 4713.95 2014-01-25 01:21:00 | 4713.00 | 4713.95 | 4712.00 | 4713.25 | 5.97 | 28125.80 | 4712.77 2014-01-25 01:22:00 | 4713.25 | 4733.00 | 4711.00 | 4715.88 | 35.58 | 168031.30 | 4722.90 2014-01-25 01:23:00 | 4713.06 | 4732.99 | 4713.06 | 4725.71 | 39.45 | 186313.90 | 4722.43 2014-01-25 01:24:00 | 4729.99 | 4740.00 | 4717.12 | 4726.01 | 84.47 | 399825.11 | 4733.17 2014-01-25 01:25:00 | 4738.99 | 4745.00 | 4730.00 | 4745.00 | 54.18 | 256644.65 | 4736.54 2014-01-25 01:26:00 | 4739.02 | 4750.99 | 4723.00 | 4746.12 | 61.47 | 291445.61 | 4741.50 2014-01-25 01:27:00 | 4746.60 | 4760.00 | 4726.60 | 4732.14 | 53.90 | 255749.52 | 4744.62 2014-01-25 01:28:00 | 4736.80 | 4743.47 | 4730.00 | 4733.69 | 12.12 | 57352.26 | 4732.43 2014-01-25 01:29:00 | 4730.78 | 4738.00 | 4730.19 | 4731.94 | 27.57 | 130566.85 | 4735.14 2014-01-25 01:30:00 | 4734.40 | 4736.50 | 4731.96 | 4736.50 | 10.23 | 48419.85 | 4733.59 2014-01-25 01:31:00 | 4736.50 | 4737.00 | 4734.39 | 4735.63 | 11.99 | 56796.05 | 4735.77 2014-01-25 01:32:00 | 4733.82 | 4739.00 | 4733.00 | 4733.00 | 29.94 | 141757.17 | 4734.55 2014-01-25 01:33:00 | 4735.09 | 4746.70 | 4734.00 | 4739.36 | 36.85 | 174680.13 | 4740.95 2014-01-25 01:34:00 | 4739.24 | 4739.25 | 4734.10 | 4739.23 | 2.37 | 11249.09 | 4738.45 2014-01-25 01:35:00 | 4739.12 | 4747.83 | 4737.85 | 4745.03 | 29.77 | 141199.83 | 4742.71 2014-01-25 01:36:00 | 4743.02 | 4743.03 | 4738.19 | 4741.14 | 15.87 | 75256.36 | 4741.16 2014-01-25 01:37:00 | 4738.82 | 4743.42 | 4737.35 | 4737.35 | 58.90 | 279160.48 | 4739.57 2014-01-25 01:38:00 | 4737.36 | 4737.36 | 4731.01 | 4731.69 | 10.01 | 47359.25 | 4733.56 2014-01-25 01:39:00 | 4731.00 | 4732.00 | 4730.00 | 4730.00 | 1.70 | 8042.71 | 4731.01 2014-01-25 01:40:00 | 4730.00 | 4730.00 | 4730.00 | 4730.00 | 0.25 | 1163.58 | 4730.00 2014-01-25 01:41:00 | . | . | . | . | . | . | . 2014-01-25 01:42:00 | . | . | . | . | . | . | . 2014-01-25 01:43:00 | 4729.00 | 4729.00 | 4726.00 | 4729.00 | 3.85 | 18181.24 | 4727.31 2014-01-25 01:44:00 | 4729.00 | 4739.99 | 4729.00 | 4731.90 | 8.21 | 38864.39 | 4733.21 2014-01-25 01:45:00 | 4730.08 | 4735.49 | 4730.08 | 4733.28 | 10.20 | 48288.41 | 4733.69 2014-01-25 01:46:00 | 4735.00 | 4735.49 | 4730.14 | 4734.49 | 30.97 | 146586.89 | 4732.58 2014-01-25 01:47:00 | 4730.72 | 4736.00 | 4730.67 | 4736.00 | 58.60 | 277318.24 | 4732.23 2014-01-25 01:48:00 | 4736.70 | 4737.02 | 4730.13 | 4730.26 | 24.52 | 116005.32 | 4732.01 2014-01-25 01:49:00 | 4730.16 | 4733.05 | 4730.00 | 4732.23 | 3.03 | 14351.26 | 4730.14 2014-01-25 01:50:00 | 4733.05 | 4733.26 | 4730.00 | 4730.10 | 39.03 | 184663.82 | 4731.57 2014-01-25 01:51:00 | 4731.40 | 4731.40 | 4730.00 | 4730.00 | 2.03 | 9601.94 | 4730.02 2014-01-25 01:52:00 | 4730.76 | 4730.76 | 4729.99 | 4729.99 | 2.82 | 13339.13 | 4730.19 2014-01-25 01:53:00 | 4730.00 | 4735.99 | 4730.00 | 4734.00 | 21.58 | 102133.30 | 4733.21 2014-01-25 01:54:00 | 4734.00 | 4736.00 | 4734.00 | 4735.51 | 5.86 | 27748.62 | 4734.45 2014-01-25 01:55:00 | 4735.51 | 4738.00 | 4735.51 | 4736.19 | 9.00 | 42643.28 | 4737.09 2014-01-25 01:56:00 | 4738.00 | 4739.99 | 4737.50 | 4739.99 | 8.27 | 39187.89 | 4739.13 2014-01-25 01:57:00 | 4739.56 | 4739.92 | 4735.35 | 4739.39 | 28.14 | 133315.14 | 4738.07 2014-01-25 01:58:00 | . | . | . | . | . | . | . 2014-01-25 01:59:00 | 4739.00 | 4739.98 | 4735.30 | 4738.00 | 50.40 | 238752.16 | 4737.15 2014-01-25 02:00:00 | 4735.23 | 4735.23 | 4734.98 | 4734.99 | 3.15 | 14934.29 | 4735.03 2014-01-25 02:01:00 | 4734.99 | 4734.99 | 4734.39 | 4734.39 | 11.60 | 54923.68 | 4734.80 2014-01-25 02:02:00 | 4734.39 | 4734.39 | 4733.00 | 4734.39 | 1.46 | 6912.11 | 4734.33 2014-01-25 02:03:00 | 4733.00 | 4733.00 | 4732.50 | 4732.50 | 0.12 | 567.95 | 4732.91 2014-01-25 02:04:00 | 4732.06 | 4733.00 | 4732.06 | 4733.00 | 0.89 | 4231.29 | 4732.99 2014-01-25 02:05:00 | 4730.00 | 4732.86 | 4729.39 | 4729.39 | 13.10 | 61988.79 | 4731.25 2014-01-25 02:06:00 | 4730.00 | 4730.00 | 4730.00 | 4730.00 | 2.97 | 14043.37 | 4730.00 2014-01-25 02:07:00 | 4731.00 | 4731.00 | 4731.00 | 4731.00 | 0.90 | 4257.90 | 4731.00 2014-01-25 02:08:00 | 4732.40 | 4734.05 | 4731.00 | 4731.00 | 45.27 | 214257.71 | 4732.89 2014-01-25 02:09:00 | 4732.92 | 4734.39 | 4731.09 | 4733.01 | 54.91 | 259907.74 | 4733.00 2014-01-25 02:10:00 | 4732.62 | 4734.40 | 4731.07 | 4732.00 | 11.58 | 54793.32 | 4732.54 2014-01-25 02:11:00 | 4734.00 | 4735.36 | 4733.24 | 4734.57 | 9.92 | 46954.61 | 4734.28 2014-01-25 02:12:00 | 4733.17 | 4733.29 | 4732.00 | 4732.00 | 1.92 | 9096.88 | 4733.03 2014-01-25 02:13:00 | 4731.63 | 4736.29 | 4731.00 | 4733.79 | 73.25 | 346660.86 | 4732.70 2014-01-25 02:14:00 | 4733.96 | 4734.00 | 4731.91 | 4734.00 | 5.61 | 26573.52 | 4733.44 2014-01-25 02:15:00 | 4731.31 | 4736.00 | 4727.72 | 4733.00 | 17.96 | 84945.42 | 4730.75 2014-01-25 02:16:00 | 4731.30 | 4732.41 | 4727.51 | 4731.03 | 107.25 | 507292.76 | 4730.05 2014-01-25 02:17:00 | 4727.52 | 4727.52 | 4726.00 | 4726.00 | 9.03 | 42676.09 | 4726.56 2014-01-25 02:18:00 | 4727.20 | 4727.20 | 4726.00 | 4726.00 | 3.38 | 15974.60 | 4726.21 2014-01-25 02:19:00 | 4726.00 | 4726.00 | 4725.61 | 4725.61 | 0.22 | 1039.70 | 4725.91 2014-01-25 02:20:00 | 4723.11 | 4725.61 | 4713.00 | 4724.00 | 57.36 | 270636.81 | 4718.30 2014-01-25 02:21:00 | 4721.39 | 4721.39 | 4712.47 | 4716.87 | 64.83 | 305844.70 | 4717.86 2014-01-25 02:22:00 | 4717.66 | 4725.00 | 4717.66 | 4725.00 | 5.54 | 26129.26 | 4718.18 2014-01-25 02:23:00 | 4720.25 | 4725.00 | 4720.25 | 4725.00 | 23.65 | 111655.32 | 4721.35 2014-01-25 02:24:00 | 4725.00 | 4725.00 | 4719.51 | 4724.22 | 2.49 | 11738.45 | 4723.72 2014-01-25 02:25:00 | 4719.55 | 4724.97 | 4719.51 | 4724.22 | 26.09 | 123225.67 | 4722.56 2014-01-25 02:26:00 | 4722.70 | 4724.60 | 4715.00 | 4715.00 | 47.45 | 224120.92 | 4722.91 2014-01-25 02:27:00 | 4721.58 | 4721.58 | 4712.00 | 4713.30 | 21.28 | 100346.32 | 4715.97 2014-01-25 02:28:00 | 4713.52 | 4716.55 | 4710.10 | 4713.06 | 61.58 | 290206.56 | 4713.06 2014-01-25 02:29:00 | 4713.39 | 4715.21 | 4710.10 | 4711.10 | 23.52 | 110842.03 | 4712.67 2014-01-25 02:30:00 | 4714.52 | 4716.54 | 4710.10 | 4714.14 | 91.22 | 429869.95 | 4712.66 2014-01-25 02:31:00 | 4712.18 | 4714.56 | 4710.97 | 4711.80 | 15.69 | 73959.31 | 4712.89 2014-01-25 02:32:00 | 4712.00 | 4716.00 | 4710.00 | 4713.23 | 11.82 | 55698.94 | 4712.26 2014-01-25 02:33:00 | 4716.00 | 4716.55 | 4716.00 | 4716.55 | 0.98 | 4635.93 | 4716.10 2014-01-25 02:34:00 | 4719.00 | 4720.00 | 4718.91 | 4720.00 | 6.13 | 28943.35 | 4719.28 2014-01-25 02:35:00 | 4720.28 | 4724.99 | 4720.00 | 4720.31 | 35.47 | 167522.56 | 4722.54 2014-01-25 02:36:00 | 4722.82 | 4724.76 | 4720.00 | 4724.76 | 17.38 | 82074.49 | 4722.35 2014-01-25 02:37:00 | 4723.40 | 4725.49 | 4720.10 | 4723.31 | 43.81 | 206900.20 | 4722.89 2014-01-25 02:38:00 | 4721.13 | 4729.00 | 4720.32 | 4729.00 | 51.66 | 244091.17 | 4724.77 2014-01-25 02:39:00 | 4730.57 | 4734.99 | 4729.00 | 4733.58 | 15.47 | 73230.18 | 4733.69 2014-01-25 02:40:00 | 4732.44 | 4737.00 | 4728.59 | 4737.00 | 38.36 | 181567.75 | 4733.38 2014-01-25 02:41:00 | 4737.00 | 4746.99 | 4729.00 | 4741.99 | 60.54 | 286940.05 | 4739.36 2014-01-25 02:42:00 | 4739.58 | 4742.00 | 4730.12 | 4739.10 | 32.59 | 154407.00 | 4738.59 2014-01-25 02:43:00 | 4731.36 | 4742.00 | 4730.26 | 4734.06 | 78.37 | 371158.66 | 4736.10 2014-01-25 02:44:00 | 4740.20 | 4742.00 | 4739.06 | 4741.06 | 0.74 | 3507.68 | 4740.11 2014-01-25 02:45:00 | 4741.99 | 4746.68 | 4740.06 | 4741.99 | 16.87 | 80026.95 | 4743.46 2014-01-25 02:46:00 | 4744.28 | 4750.10 | 4743.31 | 4749.60 | 33.63 | 159617.64 | 4745.72 2014-01-25 02:47:00 | 4745.28 | 4749.60 | 4741.01 | 4745.75 | 45.98 | 218224.40 | 4745.97 2014-01-25 02:48:00 | 4748.99 | 4754.67 | 4745.00 | 4750.25 | 23.79 | 113062.12 | 4751.91 2014-01-25 02:49:00 | 4752.23 | 4756.61 | 4752.12 | 4756.61 | 6.25 | 29699.11 | 4754.90 2014-01-25 02:50:00 | 4757.30 | 4757.30 | 4749.39 | 4754.00 | 17.68 | 84009.78 | 4753.03 2014-01-25 02:51:00 | 4755.00 | 4755.00 | 4743.42 | 4752.00 | 10.50 | 49918.04 | 4752.29 2014-01-25 02:52:00 | 4747.58 | 4755.00 | 4744.50 | 4749.07 | 33.58 | 159488.20 | 4750.07 2014-01-25 02:53:00 | 4748.40 | 4749.74 | 4746.14 | 4747.00 | 8.23 | 39065.70 | 4747.90 2014-01-25 02:54:00 | 4749.00 | 4755.01 | 4749.00 | 4755.01 | 12.98 | 61688.16 | 4752.55 2014-01-25 02:55:00 | 4755.01 | 4755.01 | 4752.00 | 4752.00 | 0.84 | 3993.30 | 4753.93 2014-01-25 02:56:00 | 4751.00 | 4752.00 | 4750.00 | 4750.00 | 4.17 | 19803.47 | 4751.31 2014-01-25 02:57:00 | 4747.71 | 4749.15 | 4745.32 | 4745.60 | 30.89 | 146628.76 | 4747.42 2014-01-25 02:58:00 | 4745.00 | 4745.00 | 4741.65 | 4741.65 | 12.27 | 58186.95 | 4742.99 2014-01-25 02:59:00 | 4741.00 | 4748.00 | 4741.00 | 4745.00 | 1.26 | 5992.45 | 4744.61 2014-01-25 03:00:00 | 4745.00 | 4750.20 | 4745.00 | 4750.00 | 8.37 | 39733.41 | 4747.69 2014-01-25 03:01:00 | 4748.88 | 4750.00 | 4748.00 | 4748.82 | 9.48 | 45024.78 | 4748.95 2014-01-25 03:02:00 | 4748.00 | 4749.40 | 4745.00 | 4749.40 | 27.53 | 130718.92 | 4748.58 2014-01-25 03:03:00 | 4749.00 | 4749.00 | 4745.00 | 4746.00 | 31.85 | 151180.48 | 4747.24 2014-01-25 03:04:00 | 4743.00 | 4749.73 | 4743.00 | 4748.43 | 22.67 | 107654.75 | 4747.94 2014-01-25 03:05:00 | 4746.87 | 4750.00 | 4745.74 | 4749.12 | 52.34 | 248493.09 | 4748.03 2014-01-25 03:06:00 | 4747.00 | 4751.00 | 4747.00 | 4751.00 | 15.65 | 74327.69 | 4749.98 2014-01-25 03:07:00 | 4751.68 | 4755.00 | 4750.12 | 4750.12 | 5.35 | 25416.14 | 4752.46 2014-01-25 03:08:00 | 4750.33 | 4764.95 | 4750.15 | 4759.28 | 99.87 | 475145.24 | 4757.73 2014-01-25 03:09:00 | 4763.00 | 4765.00 | 4758.38 | 4760.22 | 24.29 | 115628.51 | 4760.92 2014-01-25 03:10:00 | 4759.79 | 4765.00 | 4758.40 | 4760.40 | 57.00 | 271381.94 | 4761.50 2014-01-25 03:11:00 | 4760.50 | 4765.00 | 4760.50 | 4760.90 | 8.49 | 40454.69 | 4762.18 2014-01-25 03:12:00 | 4759.00 | 4759.40 | 4750.00 | 4753.20 | 35.52 | 168829.80 | 4752.56 2014-01-25 03:13:00 | 4749.06 | 4751.40 | 4749.06 | 4751.40 | 3.87 | 18399.78 | 4750.78 2014-01-25 03:14:00 | 4754.00 | 4758.77 | 4753.11 | 4755.39 | 63.47 | 301870.88 | 4755.97 2014-01-25 03:15:00 | 4758.08 | 4760.00 | 4755.80 | 4760.00 | 19.40 | 92289.93 | 4758.19 2014-01-25 03:16:00 | 4759.65 | 4759.65 | 4755.00 | 4755.00 | 3.24 | 15424.56 | 4757.73 2014-01-25 03:17:00 | 4755.10 | 4760.45 | 4755.10 | 4757.90 | 116.21 | 552977.64 | 4758.39 2014-01-25 03:18:00 | 4759.00 | 4759.70 | 4758.04 | 4759.10 | 3.43 | 16319.17 | 4759.16 2014-01-25 03:19:00 | 4757.81 | 4758.21 | 4757.81 | 4758.00 | 6.01 | 28595.39 | 4757.97 2014-01-25 03:20:00 | 4758.00 | 4766.87 | 4758.00 | 4766.87 | 16.55 | 78776.27 | 4760.76 2014-01-25 03:21:00 | 4766.79 | 4768.87 | 4762.11 | 4768.00 | 70.80 | 337358.99 | 4764.69 2014-01-25 03:22:00 | 4768.99 | 4774.05 | 4756.00 | 4772.88 | 19.40 | 92487.60 | 4767.65 2014-01-25 03:23:00 | 4774.05 | 4778.00 | 4769.48 | 4770.57 | 65.26 | 311475.71 | 4772.55 2014-01-25 03:24:00 | 4774.00 | 4784.98 | 4770.15 | 4784.04 | 95.25 | 455430.47 | 4781.37 2014-01-25 03:25:00 | 4775.05 | 4775.05 | 4770.00 | 4771.92 | 14.24 | 67980.28 | 4772.56 2014-01-25 03:26:00 | 4771.81 | 4775.65 | 4766.00 | 4769.00 | 17.34 | 82723.39 | 4770.39 2014-01-25 03:27:00 | 4766.66 | 4778.00 | 4762.09 | 4778.00 | 68.83 | 328067.91 | 4766.42 2014-01-25 03:28:00 | 4776.65 | 4777.81 | 4772.20 | 4774.01 | 36.77 | 175543.31 | 4774.22 2014-01-25 03:29:00 | 4774.30 | 4779.00 | 4772.52 | 4777.00 | 37.81 | 180567.43 | 4775.53 2014-01-25 03:30:00 | 4774.00 | 4775.37 | 4770.88 | 4773.17 | 27.06 | 129195.86 | 4774.25 2014-01-25 03:31:00 | 4771.10 | 4774.47 | 4771.10 | 4772.37 | 25.02 | 119425.09 | 4772.80 2014-01-25 03:32:00 | 4772.15 | 4774.90 | 4772.00 | 4774.90 | 7.00 | 33387.67 | 4772.39 2014-01-25 03:33:00 | 4772.00 | 4775.00 | 4771.76 | 4771.76 | 20.82 | 99360.23 | 4772.80 2014-01-25 03:34:00 | 4771.08 | 4772.00 | 4771.00 | 4771.00 | 8.49 | 40508.00 | 4771.26 2014-01-25 03:35:00 | 4769.80 | 4769.80 | 4765.15 | 4769.80 | 75.32 | 359105.15 | 4768.04 2014-01-25 03:36:00 | 4771.00 | 4771.00 | 4767.00 | 4771.00 | 6.89 | 32863.56 | 4769.06 2014-01-25 03:37:00 | 4770.00 | 4771.00 | 4767.67 | 4771.00 | 11.62 | 55414.34 | 4770.11 2014-01-25 03:38:00 | 4773.52 | 4773.99 | 4769.13 | 4773.00 | 41.59 | 198471.83 | 4771.99 2014-01-25 03:39:00 | 4773.00 | 4773.00 | 4773.00 | 4773.00 | 0.20 | 954.60 | 4773.00 2014-01-25 03:40:00 | 4773.00 | 4775.00 | 4770.00 | 4775.00 | 6.96 | 33227.30 | 4772.67 2014-01-25 03:41:00 | 4774.38 | 4775.00 | 4771.00 | 4775.00 | 23.41 | 111735.64 | 4772.17 2014-01-25 03:42:00 | 4775.49 | 4779.00 | 4770.00 | 4776.00 | 24.93 | 119029.72 | 4774.75 2014-01-25 03:43:00 | 4775.02 | 4777.00 | 4770.00 | 4775.82 | 43.93 | 209720.27 | 4773.75 2014-01-25 03:44:00 | 4773.01 | 4780.00 | 4773.01 | 4779.99 | 27.81 | 132894.26 | 4777.96 2014-01-25 03:45:00 | 4779.99 | 4779.99 | 4774.00 | 4774.00 | 26.37 | 125982.88 | 4777.33 2014-01-25 03:46:00 | 4774.00 | 4775.10 | 4774.00 | 4775.00 | 11.23 | 53631.31 | 4774.44 2014-01-25 03:47:00 | 4775.00 | 4777.02 | 4770.13 | 4774.99 | 45.37 | 216628.73 | 4775.13 2014-01-25 03:48:00 | 4770.02 | 4774.74 | 4770.00 | 4770.00 | 37.39 | 178417.25 | 4772.17 2014-01-25 03:49:00 | 4770.01 | 4773.80 | 4769.82 | 4771.00 | 15.96 | 76166.82 | 4771.76 2014-01-25 03:50:00 | 4771.00 | 4771.00 | 4769.81 | 4769.81 | 4.28 | 20415.84 | 4770.06 2014-01-25 03:51:00 | 4769.00 | 4769.00 | 4765.00 | 4765.00 | 4.41 | 20999.18 | 4766.04 2014-01-25 03:52:00 | 4764.92 | 4766.00 | 4761.20 | 4764.23 | 17.43 | 83052.57 | 4764.10 2014-01-25 03:53:00 | 4766.00 | 4766.00 | 4761.20 | 4763.84 | 14.58 | 69453.81 | 4762.33 2014-01-25 03:54:00 | 4763.84 | 4764.00 | 4763.84 | 4763.84 | 0.93 | 4430.47 | 4763.94 2014-01-25 03:55:00 | 4763.84 | 4763.84 | 4763.84 | 4763.84 | 1.51 | 7202.93 | 4763.84 2014-01-25 03:56:00 | 4764.99 | 4769.00 | 4764.99 | 4766.00 | 11.91 | 56745.03 | 4766.09 2014-01-25 03:57:00 | 4766.00 | 4770.00 | 4763.85 | 4770.00 | 34.64 | 165123.48 | 4766.29 2014-01-25 03:58:00 | 4770.00 | 4770.00 | 4764.00 | 4764.50 | 8.37 | 39896.03 | 4767.12 2014-01-25 03:59:00 | 4764.00 | 4764.82 | 4761.20 | 4762.91 | 34.26 | 163174.97 | 4762.56 2014-01-25 04:00:00 | 4765.99 | 4770.00 | 4763.04 | 4770.00 | 37.80 | 180203.76 | 4766.79 2014-01-25 04:01:00 | 4769.00 | 4773.00 | 4760.00 | 4763.29 | 41.59 | 198189.66 | 4765.43 2014-01-25 04:02:00 | 4760.23 | 4772.00 | 4760.23 | 4769.00 | 30.38 | 144751.84 | 4765.49 2014-01-25 04:03:00 | 4769.00 | 4773.00 | 4769.00 | 4771.30 | 4.57 | 21800.21 | 4772.38 2014-01-25 04:04:00 | 4773.00 | 4773.80 | 4770.39 | 4771.84 | 21.61 | 103094.46 | 4771.35 2014-01-25 04:05:00 | . | . | . | . | . | . | . 2014-01-25 04:06:00 | 4772.41 | 4773.58 | 4770.10 | 4770.10 | 45.64 | 217836.31 | 4772.51 2014-01-25 04:07:00 | 4770.10 | 4770.10 | 4770.00 | 4770.00 | 3.01 | 14348.16 | 4770.00 2014-01-25 04:08:00 | 4766.18 | 4766.18 | 4764.99 | 4766.00 | 5.48 | 26095.95 | 4765.51 2014-01-25 04:09:00 | 4766.01 | 4770.41 | 4766.00 | 4768.88 | 26.78 | 127686.43 | 4767.62 2014-01-25 04:10:00 | 4771.00 | 4771.29 | 4767.10 | 4767.10 | 26.73 | 127476.90 | 4769.06 2014-01-25 04:11:00 | . | . | . | . | . | . | . 2014-01-25 04:12:00 | 4769.47 | 4770.00 | 4769.47 | 4770.00 | 1.73 | 8251.72 | 4769.78 2014-01-25 04:13:00 | 4768.00 | 4770.00 | 4768.00 | 4770.00 | 6.44 | 30689.41 | 4769.14 2014-01-25 04:14:00 | 4769.63 | 4769.63 | 4769.48 | 4769.48 | 2.13 | 10159.16 | 4769.56 2014-01-25 04:15:00 | 4770.69 | 4771.00 | 4767.75 | 4771.00 | 16.18 | 77144.43 | 4768.77 2014-01-25 04:16:00 | 4769.61 | 4770.79 | 4767.80 | 4770.79 | 7.33 | 34937.93 | 4769.03 2014-01-25 04:17:00 | 4771.48 | 4771.82 | 4768.70 | 4769.80 | 30.73 | 146591.47 | 4769.84 2014-01-25 04:18:00 | 4770.39 | 4772.06 | 4768.52 | 4772.00 | 3.89 | 18554.15 | 4770.93 2014-01-25 04:19:00 | 4772.66 | 4772.99 | 4770.96 | 4771.06 | 6.10 | 29088.36 | 4771.71 2014-01-25 04:20:00 | . | . | . | . | . | . | . 2014-01-25 04:21:00 | 4770.04 | 4773.00 | 4770.00 | 4772.15 | 8.78 | 41885.52 | 4772.19 2014-01-25 04:22:00 | 4772.15 | 4774.45 | 4772.15 | 4774.45 | 5.90 | 28179.82 | 4773.00 2014-01-25 04:23:00 | 4774.55 | 4774.88 | 4772.15 | 4772.15 | 2.77 | 13219.01 | 4773.93 2014-01-25 04:24:00 | 4772.15 | 4772.15 | 4769.90 | 4769.90 | 1.01 | 4817.90 | 4770.20 2014-01-25 04:25:00 | 4771.02 | 4773.98 | 4770.66 | 4773.37 | 24.17 | 115359.17 | 4772.82 2014-01-25 04:26:00 | 4772.60 | 4775.19 | 4772.60 | 4775.19 | 4.10 | 19590.29 | 4774.63 2014-01-25 04:27:00 | 4775.19 | 4775.19 | 4770.50 | 4774.00 | 10.40 | 49635.79 | 4773.13 2014-01-25 04:28:00 | 4774.40 | 4776.00 | 4773.00 | 4773.10 | 24.91 | 118914.26 | 4773.95 2014-01-25 04:29:00 | 4774.80 | 4776.00 | 4774.76 | 4776.00 | 9.37 | 44759.41 | 4774.85 2014-01-25 04:30:00 | 4775.97 | 4785.00 | 4774.80 | 4781.96 | 38.94 | 186042.05 | 4777.78 2014-01-25 04:31:00 | 4776.60 | 4784.01 | 4776.23 | 4777.81 | 46.00 | 219820.10 | 4778.59 2014-01-25 04:32:00 | 4780.01 | 4781.00 | 4770.39 | 4777.08 | 35.97 | 171883.45 | 4778.79 2014-01-25 04:33:00 | 4779.06 | 4785.00 | 4779.06 | 4785.00 | 25.44 | 121605.54 | 4780.09 2014-01-25 04:34:00 | 4785.00 | 4785.00 | 4785.00 | 4785.00 | 1.20 | 5722.86 | 4785.00 2014-01-25 04:35:00 | 4781.00 | 4781.00 | 4780.00 | 4780.00 | 9.36 | 44749.43 | 4780.41 2014-01-25 04:36:00 | 4780.00 | 4783.65 | 4780.00 | 4782.10 | 22.85 | 109265.70 | 4781.24 2014-01-25 04:37:00 | 4781.08 | 4782.10 | 4781.08 | 4782.10 | 1.21 | 5771.19 | 4781.43 2014-01-25 04:38:00 | 4782.00 | 4785.00 | 4782.00 | 4785.00 | 5.36 | 25635.95 | 4783.72 2014-01-25 04:39:00 | 4785.00 | 4788.38 | 4784.00 | 4786.58 | 14.11 | 67533.59 | 4785.54 2014-01-25 04:40:00 | 4786.64 | 4789.67 | 4786.64 | 4789.00 | 19.37 | 92744.11 | 4787.04 2014-01-25 04:41:00 | 4789.00 | 4797.99 | 4783.79 | 4794.75 | 16.66 | 79797.12 | 4788.59 2014-01-25 04:42:00 | 4792.00 | 4799.00 | 4792.00 | 4798.00 | 31.07 | 149011.05 | 4796.44 2014-01-25 04:43:00 | 4798.10 | 4799.00 | 4790.00 | 4792.00 | 20.63 | 98922.45 | 4794.38 2014-01-25 04:44:00 | 4790.01 | 4794.50 | 4789.78 | 4794.00 | 14.41 | 69058.18 | 4791.38 2014-01-25 04:45:00 | 4793.00 | 4795.00 | 4787.00 | 4795.00 | 8.38 | 40142.21 | 4793.10 2014-01-25 04:46:00 | 4791.70 | 4799.00 | 4791.28 | 4799.00 | 25.75 | 123500.15 | 4795.75 2014-01-25 04:47:00 | 4799.99 | 4800.00 | 4799.00 | 4800.00 | 12.92 | 62033.85 | 4799.90 2014-01-25 04:48:00 | 4800.00 | 4800.00 | 4790.04 | 4797.17 | 22.38 | 107340.74 | 4797.14 2014-01-25 04:49:00 | 4794.80 | 4798.99 | 4792.26 | 4796.78 | 9.85 | 47224.38 | 4795.81 2014-01-25 04:50:00 | 4796.78 | 4796.89 | 4792.43 | 4796.19 | 30.64 | 146901.76 | 4794.44 2014-01-25 04:51:00 | 4794.96 | 4800.40 | 4794.54 | 4800.40 | 14.92 | 71587.98 | 4797.80 2014-01-25 04:52:00 | 4800.40 | 4810.90 | 4800.40 | 4810.90 | 16.30 | 78339.57 | 4806.99 2014-01-25 04:53:00 | 4810.12 | 4814.06 | 4810.00 | 4810.11 | 16.14 | 77694.94 | 4812.62 2014-01-25 04:54:00 | 4810.11 | 4819.00 | 4810.11 | 4811.03 | 54.21 | 260976.81 | 4814.54 2014-01-25 04:55:00 | 4811.01 | 4813.42 | 4811.00 | 4812.00 | 12.56 | 60429.59 | 4812.81 2014-01-25 04:56:00 | 4814.93 | 4816.00 | 4812.01 | 4816.00 | 2.94 | 14136.92 | 4813.39 2014-01-25 04:57:00 | 4817.00 | 4820.00 | 4814.47 | 4816.00 | 28.48 | 137188.57 | 4816.68 2014-01-25 04:58:00 | 4819.63 | 4820.00 | 4812.10 | 4817.34 | 55.19 | 265898.73 | 4818.14 2014-01-25 04:59:00 | 4818.00 | 4818.00 | 4817.00 | 4818.00 | 1.12 | 5391.27 | 4817.94 2014-01-25 05:00:00 | 4817.00 | 4818.08 | 4811.01 | 4811.01 | 9.86 | 47508.69 | 4816.37 2014-01-25 05:01:00 | 4811.01 | 4811.01 | 4794.33 | 4801.80 | 58.87 | 282635.87 | 4800.69 2014-01-25 05:02:00 | 4800.02 | 4806.99 | 4800.00 | 4806.99 | 31.98 | 153694.66 | 4805.36 2014-01-25 05:03:00 | 4807.39 | 4810.00 | 4804.65 | 4806.76 | 7.43 | 35733.37 | 4807.40 2014-01-25 05:04:00 | 4806.17 | 4810.40 | 4804.00 | 4806.26 | 21.83 | 104916.53 | 4806.95 2014-01-25 05:05:00 | 4808.00 | 4808.00 | 4793.00 | 4793.00 | 28.42 | 136486.07 | 4803.14 2014-01-25 05:06:00 | 4793.00 | 4808.00 | 4790.61 | 4800.00 | 15.17 | 72778.54 | 4797.85 2014-01-25 05:07:00 | 4800.00 | 4805.00 | 4795.00 | 4800.00 | 8.41 | 40359.71 | 4799.58 2014-01-25 05:08:00 | 4804.00 | 4804.00 | 4795.00 | 4795.00 | 20.41 | 97929.37 | 4797.64 2014-01-25 05:09:00 | 4804.00 | 4812.12 | 4801.00 | 4812.12 | 15.81 | 76017.05 | 4807.55 2014-01-25 05:10:00 | 4801.00 | 4814.00 | 4801.00 | 4811.00 | 7.35 | 35334.15 | 4809.33 2014-01-25 05:11:00 | 4810.01 | 4819.30 | 4810.00 | 4815.11 | 10.68 | 51422.31 | 4815.27 2014-01-25 05:12:00 | 4815.02 | 4819.37 | 4815.02 | 4818.00 | 3.53 | 17026.75 | 4817.98 2014-01-25 05:13:00 | 4813.49 | 4817.75 | 4813.01 | 4816.30 | 20.88 | 100505.64 | 4814.18 2014-01-25 05:14:00 | 4813.01 | 4813.01 | 4810.00 | 4812.00 | 5.38 | 25859.96 | 4811.16 2014-01-25 05:15:00 | 4812.27 | 4816.88 | 4805.75 | 4815.00 | 69.54 | 334643.98 | 4812.39 2014-01-25 05:16:00 | 4815.00 | 4816.00 | 4811.31 | 4815.00 | 8.82 | 42447.63 | 4814.29 2014-01-25 05:17:00 | 4815.00 | 4815.00 | 4810.00 | 4810.00 | 16.53 | 79570.90 | 4812.85 2014-01-25 05:18:00 | 4808.01 | 4810.24 | 4808.01 | 4810.24 | 2.26 | 10864.69 | 4809.51 2014-01-25 05:19:00 | 4809.01 | 4815.00 | 4809.01 | 4813.47 | 10.36 | 49846.05 | 4812.79 2014-01-25 05:20:00 | 4815.00 | 4816.84 | 4815.00 | 4816.00 | 12.03 | 57926.55 | 4815.57 2014-01-25 05:21:00 | 4816.87 | 4816.87 | 4816.00 | 4816.63 | 10.91 | 52553.58 | 4816.57 2014-01-25 05:22:00 | 4816.87 | 4818.00 | 4813.04 | 4817.99 | 35.07 | 168919.48 | 4816.50 2014-01-25 05:23:00 | 4817.99 | 4819.00 | 4815.00 | 4817.73 | 39.66 | 191063.23 | 4817.17 2014-01-25 05:24:00 | 4815.20 | 4822.47 | 4815.14 | 4819.08 | 27.72 | 133566.60 | 4818.59 2014-01-25 05:25:00 | 4822.00 | 4824.44 | 4819.00 | 4823.00 | 19.02 | 91704.21 | 4820.19 2014-01-25 05:26:00 | 4819.00 | 4825.00 | 4819.00 | 4819.00 | 41.65 | 200771.13 | 4820.67 2014-01-25 05:27:00 | 4822.60 | 4847.00 | 4818.00 | 4820.00 | 42.77 | 206357.60 | 4825.05 2014-01-25 05:28:00 | 4819.67 | 4840.00 | 4819.67 | 4829.50 | 14.15 | 68342.41 | 4830.19 2014-01-25 05:29:00 | 4824.11 | 4837.52 | 4824.11 | 4834.00 | 37.67 | 182077.46 | 4833.23 2014-01-25 05:30:00 | 4834.00 | 4840.00 | 4827.00 | 4835.01 | 15.72 | 75983.01 | 4835.06 2014-01-25 05:31:00 | 4837.43 | 4847.00 | 4835.01 | 4847.00 | 35.67 | 172669.06 | 4840.46 2014-01-25 05:32:00 | 4848.09 | 4848.10 | 4842.11 | 4846.00 | 25.08 | 121546.57 | 4846.93 2014-01-25 05:33:00 | 4844.12 | 4849.00 | 4843.20 | 4846.51 | 39.81 | 192866.23 | 4845.28 2014-01-25 05:34:00 | 4848.00 | 4862.03 | 4843.22 | 4846.00 | 30.55 | 148236.85 | 4852.43 2014-01-25 05:35:00 | 4857.99 | 4858.00 | 4846.14 | 4850.00 | 21.35 | 103576.47 | 4852.27 2014-01-25 05:36:00 | 4855.45 | 4866.00 | 4850.10 | 4860.96 | 37.56 | 182449.75 | 4857.68 2014-01-25 05:37:00 | 4857.01 | 4865.00 | 4852.00 | 4860.00 | 28.20 | 136981.85 | 4857.68 2014-01-25 05:38:00 | 4857.03 | 4866.00 | 4855.00 | 4859.00 | 34.86 | 169428.65 | 4860.26 2014-01-25 05:39:00 | 4859.00 | 4866.00 | 4856.01 | 4863.08 | 34.92 | 169784.89 | 4861.55 2014-01-25 05:40:00 | 4856.50 | 4862.00 | 4856.50 | 4862.00 | 9.48 | 46072.95 | 4858.48 2014-01-25 05:41:00 | 4858.43 | 4859.99 | 4851.00 | 4851.01 | 12.57 | 61057.50 | 4858.17 2014-01-25 05:42:00 | 4851.00 | 4854.67 | 4843.74 | 4845.00 | 13.97 | 67729.65 | 4847.53 2014-01-25 05:43:00 | 4846.89 | 4851.00 | 4845.00 | 4850.00 | 16.36 | 79337.88 | 4848.32 2014-01-25 05:44:00 | 4845.00 | 4848.87 | 4844.00 | 4845.00 | 12.64 | 61257.30 | 4844.77 2014-01-25 05:45:00 | 4848.00 | 4850.00 | 4845.57 | 4846.33 | 17.38 | 84253.88 | 4847.75 2014-01-25 05:46:00 | 4846.00 | 4848.90 | 4845.30 | 4845.30 | 1.20 | 5824.78 | 4845.90 2014-01-25 05:47:00 | 4845.00 | 4845.00 | 4842.00 | 4842.00 | 6.70 | 32447.82 | 4842.96 2014-01-25 05:48:00 | 4842.00 | 4842.40 | 4839.99 | 4839.99 | 0.56 | 2711.14 | 4841.32 2014-01-25 05:49:00 | 4837.20 | 4844.00 | 4837.20 | 4840.00 | 14.15 | 68483.92 | 4841.22 2014-01-25 05:50:00 | 4840.20 | 4843.80 | 4830.11 | 4843.00 | 28.49 | 137863.73 | 4838.51 2014-01-25 05:51:00 | 4843.00 | 4846.59 | 4840.00 | 4844.00 | 12.67 | 61377.49 | 4842.79 2014-01-25 05:52:00 | 4846.76 | 4847.79 | 4842.32 | 4847.79 | 11.18 | 54162.75 | 4846.78 2014-01-25 05:53:00 | 4846.99 | 4847.15 | 4844.10 | 4844.10 | 11.47 | 55600.38 | 4847.04 2014-01-25 05:54:00 | 4845.16 | 4847.06 | 4844.11 | 4844.12 | 4.49 | 21766.66 | 4845.65 2014-01-25 05:55:00 | 4846.00 | 4846.00 | 4841.00 | 4842.45 | 17.16 | 83117.32 | 4843.67 2014-01-25 05:56:00 | 4843.23 | 4846.45 | 4843.00 | 4843.00 | 20.68 | 100189.85 | 4845.00 2014-01-25 05:57:00 | 4845.17 | 4845.17 | 4843.41 | 4843.41 | 10.00 | 48451.52 | 4845.15 2014-01-25 05:58:00 | 4843.77 | 4843.77 | 4818.00 | 4818.00 | 16.32 | 78883.02 | 4834.11 2014-01-25 05:59:00 | 4818.00 | 4831.33 | 4818.00 | 4830.72 | 21.31 | 102840.56 | 4826.16 2014-01-25 06:00:00 | 4831.00 | 4832.39 | 4830.00 | 4832.00 | 12.46 | 60180.17 | 4830.64 2014-01-25 06:01:00 | 4832.00 | 4839.65 | 4832.00 | 4833.49 | 17.49 | 84591.01 | 4835.71 2014-01-25 06:02:00 | 4833.60 | 4836.00 | 4830.00 | 4834.00 | 10.47 | 50585.13 | 4832.36 2014-01-25 06:03:00 | 4836.00 | 4838.41 | 4834.00 | 4838.41 | 38.06 | 184077.57 | 4836.89 2014-01-25 06:04:00 | 4834.20 | 4835.00 | 4834.20 | 4834.40 | 1.00 | 4843.98 | 4834.31 2014-01-25 06:05:00 | 4835.00 | 4835.00 | 4835.00 | 4835.00 | 4.14 | 20016.90 | 4835.00 2014-01-25 06:06:00 | 4835.00 | 4837.56 | 4833.01 | 4833.87 | 56.94 | 275360.16 | 4835.80 2014-01-25 06:07:00 | 4833.60 | 4837.54 | 4830.00 | 4831.76 | 66.06 | 319246.51 | 4832.67 2014-01-25 06:08:00 | 4827.71 | 4827.71 | 4820.00 | 4820.00 | 35.94 | 173300.04 | 4822.19 2014-01-25 06:09:00 | 4820.00 | 4820.00 | 4813.12 | 4818.51 | 28.92 | 139319.89 | 4816.76 2014-01-25 06:10:00 | 4820.00 | 4821.41 | 4817.21 | 4818.00 | 18.22 | 87818.88 | 4819.65 2014-01-25 06:11:00 | 4817.85 | 4818.88 | 4803.00 | 4803.00 | 19.94 | 96008.55 | 4814.63 2014-01-25 06:12:00 | 4810.00 | 4817.10 | 4803.22 | 4809.71 | 60.06 | 288877.79 | 4809.58 2014-01-25 06:13:00 | 4809.38 | 4817.98 | 4808.70 | 4817.00 | 16.72 | 80453.65 | 4813.26 2014-01-25 06:14:00 | 4815.20 | 4815.20 | 4810.00 | 4810.00 | 19.56 | 94157.27 | 4812.78 2014-01-25 06:15:00 | 4809.40 | 4815.00 | 4809.40 | 4812.11 | 11.73 | 56443.90 | 4811.93 2014-01-25 06:16:00 | 4815.00 | 4815.00 | 4810.91 | 4813.41 | 17.22 | 82862.99 | 4811.74 2014-01-25 06:17:00 | 4813.00 | 4815.00 | 4811.74 | 4815.00 | 51.72 | 248936.36 | 4813.62 2014-01-25 06:18:00 | 4814.60 | 4816.55 | 4814.00 | 4814.00 | 10.19 | 49068.99 | 4814.93 2014-01-25 06:19:00 | 4816.00 | 4816.00 | 4814.01 | 4814.01 | 6.16 | 29681.84 | 4815.35 2014-01-25 06:20:00 | 4814.00 | 4814.97 | 4809.40 | 4809.40 | 46.26 | 222625.87 | 4812.80 2014-01-25 06:21:00 | 4809.47 | 4810.96 | 4803.95 | 4808.58 | 42.42 | 203892.83 | 4806.30 2014-01-25 06:22:00 | 4808.58 | 4813.80 | 4808.58 | 4811.89 | 8.40 | 40432.64 | 4811.12 2014-01-25 06:23:00 | 4808.87 | 4813.82 | 4804.60 | 4806.19 | 56.25 | 270553.19 | 4809.92 2014-01-25 06:24:00 | 4807.34 | 4810.23 | 4806.00 | 4809.00 | 26.01 | 125043.15 | 4807.50 2014-01-25 06:25:00 | 4809.16 | 4812.00 | 4806.20 | 4811.90 | 7.51 | 36096.68 | 4807.76 2014-01-25 06:26:00 | 4811.90 | 4812.00 | 4809.58 | 4810.81 | 12.69 | 61052.40 | 4810.68 2014-01-25 06:27:00 | 4810.00 | 4810.19 | 4806.39 | 4808.64 | 19.52 | 93880.97 | 4808.24 2014-01-25 06:28:00 | 4809.65 | 4810.00 | 4809.65 | 4810.00 | 0.59 | 2837.72 | 4809.70 2014-01-25 06:29:00 | 4811.00 | 4811.00 | 4810.00 | 4810.00 | 0.78 | 3752.58 | 4811.00 2014-01-25 06:30:00 | 4807.08 | 4812.00 | 4807.08 | 4812.00 | 45.60 | 219305.55 | 4809.54 2014-01-25 06:31:00 | 4809.13 | 4815.72 | 4809.13 | 4815.72 | 23.34 | 112284.63 | 4810.00 2014-01-25 06:32:00 | 4816.08 | 4825.41 | 4815.00 | 4815.00 | 34.58 | 166636.52 | 4818.59 2014-01-25 06:33:00 | 4819.63 | 4819.63 | 4809.02 | 4812.68 | 80.16 | 385898.80 | 4814.11 2014-01-25 06:34:00 | 4813.83 | 4814.98 | 4810.10 | 4814.98 | 13.00 | 62568.01 | 4813.29 2014-01-25 06:35:00 | 4816.00 | 4817.00 | 4814.98 | 4817.00 | 6.14 | 29549.10 | 4815.69 2014-01-25 06:36:00 | 4817.00 | 4819.31 | 4814.03 | 4817.00 | 17.77 | 85573.31 | 4816.69 2014-01-25 06:37:00 | 4814.00 | 4816.92 | 4812.68 | 4816.81 | 7.27 | 35019.78 | 4816.36 2014-01-25 06:38:00 | 4814.00 | 4815.00 | 4814.00 | 4814.58 | 4.19 | 20193.60 | 4814.88 2014-01-25 06:39:00 | 4814.00 | 4815.59 | 4812.35 | 4814.72 | 59.17 | 284884.69 | 4814.44 2014-01-25 06:40:00 | 4815.50 | 4815.60 | 4812.65 | 4812.67 | 32.88 | 158262.12 | 4813.62 2014-01-25 06:41:00 | 4810.41 | 4814.42 | 4809.02 | 4809.80 | 17.26 | 83072.67 | 4811.90 2014-01-25 06:42:00 | 4809.02 | 4811.60 | 4806.00 | 4806.20 | 39.27 | 188855.57 | 4809.52 2014-01-25 06:43:00 | 4806.00 | 4813.68 | 4806.00 | 4806.00 | 28.65 | 137802.86 | 4809.87 2014-01-25 06:44:00 | 4805.00 | 4815.00 | 4799.69 | 4812.39 | 17.64 | 84756.46 | 4803.97 2014-01-25 06:45:00 | 4799.79 | 4812.29 | 4792.10 | 4805.24 | 61.59 | 295768.34 | 4802.06 2014-01-25 06:46:00 | 4806.00 | 4810.03 | 4792.10 | 4797.11 | 68.42 | 328235.31 | 4797.50 2014-01-25 06:47:00 | 4799.00 | 4809.00 | 4797.43 | 4807.93 | 55.72 | 267565.23 | 4801.62 2014-01-25 06:48:00 | 4804.82 | 4808.99 | 4799.99 | 4799.99 | 13.08 | 62829.62 | 4802.75 2014-01-25 06:49:00 | 4800.00 | 4804.39 | 4799.90 | 4803.40 | 13.55 | 65032.72 | 4800.53 2014-01-25 06:50:00 | 4803.47 | 4804.39 | 4800.00 | 4803.00 | 15.35 | 73721.00 | 4801.42 2014-01-25 06:51:00 | 4803.08 | 4803.19 | 4799.90 | 4799.90 | 24.89 | 119510.38 | 4802.12 2014-01-25 06:52:00 | 4799.90 | 4800.00 | 4795.16 | 4799.90 | 9.77 | 46898.64 | 4798.80 2014-01-25 06:53:00 | 4796.55 | 4800.00 | 4793.14 | 4800.00 | 18.90 | 90634.40 | 4796.49 2014-01-25 06:54:00 | 4800.00 | 4800.00 | 4795.01 | 4795.01 | 23.09 | 110804.82 | 4797.99 2014-01-25 06:55:00 | 4797.87 | 4805.00 | 4792.10 | 4805.00 | 22.80 | 109385.09 | 4797.59 2014-01-25 06:56:00 | 4805.01 | 4806.54 | 4804.90 | 4804.90 | 15.79 | 75863.31 | 4805.12 2014-01-25 06:57:00 | 4803.08 | 4803.39 | 4796.39 | 4801.34 | 47.18 | 226426.91 | 4799.32 2014-01-25 06:58:00 | 4801.34 | 4804.20 | 4799.14 | 4803.20 | 12.28 | 58969.79 | 4801.32 2014-01-25 06:59:00 | 4802.31 | 4807.97 | 4795.00 | 4807.52 | 50.50 | 242584.17 | 4803.93 2014-01-25 07:00:00 | 4802.60 | 4807.78 | 4802.60 | 4806.79 | 3.54 | 17015.00 | 4806.50 2014-01-25 07:01:00 | 4806.58 | 4806.76 | 4804.01 | 4804.01 | 38.41 | 184567.70 | 4805.07 2014-01-25 07:02:00 | 4806.07 | 4807.59 | 4802.01 | 4803.43 | 41.94 | 201487.44 | 4804.41 2014-01-25 07:03:00 | 4806.00 | 4810.00 | 4804.00 | 4807.00 | 15.06 | 72412.28 | 4807.93 2014-01-25 07:04:00 | 4807.00 | 4808.99 | 4806.99 | 4808.99 | 8.38 | 40310.94 | 4808.65 2014-01-25 07:05:00 | 4807.86 | 4812.86 | 4807.86 | 4812.86 | 17.81 | 85703.04 | 4811.26 2014-01-25 07:06:00 | 4812.41 | 4825.20 | 4808.03 | 4823.27 | 41.65 | 200495.17 | 4814.27 2014-01-25 07:07:00 | 4823.74 | 4829.99 | 4818.22 | 4818.33 | 53.54 | 258113.43 | 4821.04 2014-01-25 07:08:00 | 4819.42 | 4821.81 | 4814.01 | 4817.73 | 27.44 | 132185.66 | 4816.91 2014-01-25 07:09:00 | 4815.02 | 4818.05 | 4815.02 | 4816.41 | 3.80 | 18281.97 | 4816.11 2014-01-25 07:10:00 | 4818.00 | 4829.99 | 4815.16 | 4829.99 | 43.73 | 210702.88 | 4818.49 2014-01-25 07:11:00 | 4826.16 | 4829.77 | 4820.00 | 4822.32 | 30.28 | 146071.91 | 4824.36 2014-01-25 07:12:00 | 4820.40 | 4823.00 | 4820.00 | 4822.43 | 6.52 | 31412.21 | 4821.52 2014-01-25 07:13:00 | 4822.32 | 4827.00 | 4822.00 | 4827.00 | 6.60 | 31809.10 | 4823.21 2014-01-25 07:14:00 | 4827.16 | 4828.00 | 4823.00 | 4827.00 | 17.21 | 83051.89 | 4826.35 2014-01-25 07:15:00 | 4827.00 | 4832.45 | 4827.00 | 4830.00 | 25.41 | 122762.02 | 4830.68 2014-01-25 07:16:00 | 4830.00 | 4832.10 | 4829.79 | 4830.00 | 13.95 | 67397.95 | 4830.01 2014-01-25 07:17:00 | 4828.00 | 4832.00 | 4828.00 | 4830.00 | 15.55 | 75097.93 | 4830.07 2014-01-25 07:18:00 | 4831.04 | 4832.00 | 4828.00 | 4829.61 | 11.39 | 55002.13 | 4829.41 2014-01-25 07:19:00 | 4825.05 | 4829.20 | 4825.02 | 4829.00 | 74.76 | 360860.35 | 4827.11 2014-01-25 07:20:00 | 4829.25 | 4836.00 | 4829.25 | 4836.00 | 27.06 | 130726.06 | 4831.68 2014-01-25 07:21:00 | 4835.01 | 4836.00 | 4830.86 | 4833.33 | 26.90 | 130036.63 | 4834.26 2014-01-25 07:22:00 | 4835.00 | 4835.00 | 4835.00 | 4835.00 | 1.00 | 4835.00 | 4835.00 2014-01-25 07:23:00 | 4833.32 | 4835.00 | 4833.00 | 4835.00 | 10.26 | 49598.22 | 4834.61 2014-01-25 07:24:00 | 4833.96 | 4835.41 | 4832.00 | 4835.41 | 8.17 | 39473.37 | 4833.87 2014-01-25 07:25:00 | 4832.10 | 4838.58 | 4832.10 | 4835.87 | 14.76 | 71387.13 | 4835.54 2014-01-25 07:26:00 | 4836.06 | 4837.98 | 4835.00 | 4835.66 | 11.47 | 55445.63 | 4835.66 2014-01-25 07:27:00 | 4834.00 | 4834.00 | 4832.00 | 4832.00 | 3.79 | 18332.16 | 4833.16 2014-01-25 07:28:00 | 4832.00 | 4832.00 | 4830.00 | 4831.20 | 8.12 | 39204.85 | 4831.16 2014-01-25 07:29:00 | 4833.49 | 4833.49 | 4830.01 | 4833.48 | 31.62 | 152769.89 | 4831.89 2014-01-25 07:30:00 | 4831.10 | 4833.47 | 4830.00 | 4833.18 | 44.82 | 216516.47 | 4831.02 2014-01-25 07:31:00 | 4831.19 | 4832.10 | 4831.19 | 4832.10 | 9.08 | 43863.00 | 4831.26 2014-01-25 07:32:00 | 4833.49 | 4833.49 | 4833.49 | 4833.49 | 3.61 | 17448.90 | 4833.49 2014-01-25 07:33:00 | 4833.50 | 4835.49 | 4832.00 | 4832.00 | 2.60 | 12545.67 | 4834.55 2014-01-25 07:34:00 | 4831.40 | 4834.88 | 4830.18 | 4831.51 | 73.46 | 355028.83 | 4832.76 2014-01-25 07:35:00 | 4831.00 | 4831.00 | 4830.00 | 4830.00 | 1.84 | 8878.38 | 4830.46 2014-01-25 07:36:00 | 4830.00 | 4830.00 | 4830.00 | 4830.00 | 3.68 | 17788.89 | 4830.00 2014-01-25 07:37:00 | 4829.51 | 4830.00 | 4829.00 | 4830.00 | 6.74 | 32525.53 | 4829.33 2014-01-25 07:38:00 | 4830.00 | 4830.00 | 4829.00 | 4829.00 | 3.69 | 17820.34 | 4829.36 2014-01-25 07:39:00 | 4828.90 | 4831.50 | 4828.29 | 4829.30 | 19.27 | 93085.39 | 4830.08 2014-01-25 07:40:00 | 4828.54 | 4831.31 | 4828.28 | 4831.00 | 56.10 | 270941.99 | 4829.37 2014-01-25 07:41:00 | 4831.50 | 4832.59 | 4825.75 | 4827.87 | 7.97 | 38465.38 | 4828.69 2014-01-25 07:42:00 | 4827.40 | 4828.00 | 4827.40 | 4827.52 | 6.26 | 30227.55 | 4827.91 2014-01-25 07:43:00 | 4828.00 | 4828.44 | 4827.90 | 4827.90 | 2.32 | 11177.30 | 4828.21 2014-01-25 07:44:00 | 4827.40 | 4827.40 | 4826.95 | 4826.95 | 9.63 | 46503.84 | 4827.05 2014-01-25 07:45:00 | 4825.00 | 4826.31 | 4823.00 | 4824.68 | 26.51 | 127877.88 | 4824.31 2014-01-25 07:46:00 | 4823.34 | 4824.64 | 4820.00 | 4820.00 | 32.70 | 157665.53 | 4821.87 2014-01-25 07:47:00 | 4820.01 | 4821.50 | 4820.00 | 4821.46 | 4.45 | 21454.74 | 4821.29 2014-01-25 07:48:00 | 4821.69 | 4821.78 | 4801.00 | 4801.00 | 65.85 | 317223.22 | 4817.07 2014-01-25 07:49:00 | 4803.00 | 4813.85 | 4803.00 | 4805.00 | 27.34 | 131457.45 | 4808.42 2014-01-25 07:50:00 | 4805.00 | 4805.10 | 4800.00 | 4804.00 | 17.37 | 83441.70 | 4804.06 2014-01-25 07:51:00 | 4804.00 | 4813.72 | 4800.00 | 4810.06 | 31.99 | 153737.86 | 4806.11 2014-01-25 07:52:00 | 4807.55 | 4814.72 | 4807.48 | 4811.66 | 49.36 | 237411.07 | 4809.40 2014-01-25 07:53:00 | 4812.01 | 4812.71 | 4810.00 | 4810.00 | 10.00 | 48083.50 | 4810.27 2014-01-25 07:54:00 | 4806.26 | 4813.05 | 4805.01 | 4805.01 | 25.50 | 122643.16 | 4809.35 2014-01-25 07:55:00 | 4809.96 | 4811.99 | 4807.11 | 4808.11 | 49.89 | 239930.80 | 4809.00 2014-01-25 07:56:00 | 4808.10 | 4812.48 | 4806.00 | 4811.93 | 9.91 | 47658.68 | 4808.67 2014-01-25 07:57:00 | 4810.00 | 4811.63 | 4807.22 | 4808.11 | 39.68 | 190820.17 | 4808.73 2014-01-25 07:58:00 | 4810.00 | 4813.36 | 4809.00 | 4809.10 | 16.54 | 79583.08 | 4811.26 2014-01-25 07:59:00 | 4811.09 | 4812.00 | 4809.00 | 4809.00 | 11.77 | 56611.07 | 4810.59 2014-01-25 08:00:00 | 4810.22 | 4813.00 | 4809.00 | 4813.00 | 49.14 | 236387.35 | 4810.59 2014-01-25 08:01:00 | 4814.01 | 4815.09 | 4809.33 | 4812.56 | 82.16 | 395304.01 | 4811.28 2014-01-25 08:02:00 | 4812.00 | 4812.82 | 4809.04 | 4809.05 | 20.76 | 99848.45 | 4810.58 2014-01-25 08:03:00 | 4809.04 | 4810.53 | 4809.04 | 4810.31 | 12.74 | 61271.21 | 4809.36 2014-01-25 08:04:00 | 4810.31 | 4812.03 | 4810.31 | 4812.00 | 14.18 | 68218.80 | 4811.60 2014-01-25 08:05:00 | 4811.00 | 4811.11 | 4809.58 | 4811.00 | 18.01 | 86655.63 | 4810.46 2014-01-25 08:06:00 | 4811.00 | 4812.37 | 4809.52 | 4811.12 | 8.14 | 39153.59 | 4810.61 2014-01-25 08:07:00 | 4811.11 | 4813.41 | 4807.50 | 4807.50 | 12.27 | 59050.16 | 4811.39 2014-01-25 08:08:00 | 4806.77 | 4807.85 | 4801.00 | 4802.82 | 9.71 | 46629.27 | 4803.67 2014-01-25 08:09:00 | 4802.27 | 4806.07 | 4800.00 | 4806.07 | 21.79 | 104649.58 | 4802.86 2014-01-25 08:10:00 | 4805.08 | 4805.78 | 4800.00 | 4801.97 | 16.58 | 79638.97 | 4802.16 2014-01-25 08:11:00 | 4802.35 | 4805.86 | 4799.36 | 4802.37 | 39.24 | 188421.43 | 4802.26 2014-01-25 08:12:00 | 4802.87 | 4805.18 | 4801.00 | 4804.63 | 19.75 | 94836.88 | 4802.60 2014-01-25 08:13:00 | 4804.73 | 4805.18 | 4801.89 | 4802.00 | 11.49 | 55183.58 | 4803.58 2014-01-25 08:14:00 | 4801.88 | 4807.08 | 4801.08 | 4804.99 | 12.16 | 58394.36 | 4802.96 2014-01-25 08:15:00 | 4804.73 | 4807.59 | 4804.29 | 4807.59 | 0.51 | 2427.27 | 4806.48 2014-01-25 08:16:00 | 4807.59 | 4811.76 | 4807.00 | 4811.76 | 5.54 | 26630.09 | 4809.48 2014-01-25 08:17:00 | 4809.59 | 4811.48 | 4805.03 | 4809.76 | 17.67 | 84962.47 | 4807.47 2014-01-25 08:18:00 | 4809.79 | 4810.55 | 4809.59 | 4809.76 | 13.82 | 66472.56 | 4809.88 2014-01-25 08:19:00 | 4810.00 | 4810.00 | 4809.76 | 4809.76 | 3.16 | 15180.08 | 4809.91 2014-01-25 08:20:00 | 4809.76 | 4809.76 | 4809.76 | 4809.76 | 13.80 | 66369.88 | 4809.76 2014-01-25 08:21:00 | 4809.00 | 4810.00 | 4805.30 | 4809.00 | 15.52 | 74602.07 | 4807.14 2014-01-25 08:22:00 | 4807.00 | 4807.00 | 4802.74 | 4802.74 | 4.54 | 21822.98 | 4805.77 2014-01-25 08:23:00 | 4802.74 | 4806.96 | 4800.00 | 4806.54 | 63.33 | 304278.25 | 4804.65 2014-01-25 08:24:00 | 4803.13 | 4806.00 | 4800.00 | 4804.00 | 71.98 | 345731.98 | 4803.17 2014-01-25 08:25:00 | 4804.00 | 4806.00 | 4800.04 | 4805.04 | 57.84 | 277794.95 | 4802.65 2014-01-25 08:26:00 | 4804.16 | 4806.00 | 4801.17 | 4806.00 | 53.84 | 258608.47 | 4803.72 2014-01-25 08:27:00 | 4803.00 | 4805.00 | 4801.00 | 4804.00 | 84.98 | 408178.34 | 4803.51 2014-01-25 08:28:00 | 4804.00 | 4804.00 | 4801.00 | 4802.95 | 53.46 | 256724.87 | 4802.64 2014-01-25 08:29:00 | 4800.35 | 4801.49 | 4799.35 | 4799.35 | 21.87 | 104968.98 | 4800.56 2014-01-25 08:30:00 | 4799.56 | 4799.56 | 4795.99 | 4795.99 | 33.44 | 160416.54 | 4797.86 2014-01-25 08:31:00 | 4797.90 | 4798.08 | 4794.28 | 4794.28 | 77.02 | 369447.01 | 4796.77 2014-01-25 08:32:00 | 4794.53 | 4794.53 | 4792.10 | 4792.12 | 2.17 | 10418.53 | 4792.33 2014-01-25 08:33:00 | 4792.12 | 4792.12 | 4790.00 | 4790.00 | 6.03 | 28883.84 | 4790.82 2014-01-25 08:34:00 | 4792.12 | 4792.12 | 4782.00 | 4790.93 | 28.20 | 135060.58 | 4788.87 2014-01-25 08:35:00 | 4791.36 | 4792.12 | 4790.93 | 4792.12 | 1.36 | 6511.54 | 4791.42 2014-01-25 08:36:00 | 4791.51 | 4792.12 | 4789.39 | 4790.15 | 11.11 | 53230.28 | 4790.77 2014-01-25 08:37:00 | 4791.00 | 4794.98 | 4790.11 | 4790.63 | 6.12 | 29312.14 | 4791.91 2014-01-25 08:38:00 | 4792.12 | 4792.12 | 4790.00 | 4790.00 | 5.59 | 26768.64 | 4790.38 2014-01-25 08:39:00 | 4794.00 | 4794.00 | 4790.11 | 4790.21 | 1.61 | 7719.15 | 4791.52 2014-01-25 08:40:00 | 4792.21 | 4793.00 | 4792.21 | 4792.77 | 1.55 | 7438.55 | 4792.88 2014-01-25 08:41:00 | 4792.68 | 4794.00 | 4790.00 | 4790.80 | 2.49 | 11906.55 | 4791.37 2014-01-25 08:42:00 | 4790.00 | 4791.35 | 4786.55 | 4791.35 | 11.39 | 54542.09 | 4788.59 2014-01-25 08:43:00 | 4791.03 | 4793.00 | 4786.37 | 4790.65 | 73.69 | 353028.83 | 4790.53 2014-01-25 08:44:00 | 4789.77 | 4792.22 | 4786.22 | 4787.88 | 76.08 | 364342.94 | 4789.13 2014-01-25 08:45:00 | 4790.00 | 4790.00 | 4790.00 | 4790.00 | 0.82 | 3927.80 | 4790.00 2014-01-25 08:46:00 | 4789.00 | 4789.00 | 4784.26 | 4784.67 | 11.28 | 53971.68 | 4786.84 2014-01-25 08:47:00 | 4784.00 | 4787.02 | 4784.00 | 4786.65 | 42.69 | 204300.01 | 4785.78 2014-01-25 08:48:00 | 4786.71 | 4788.76 | 4782.00 | 4786.60 | 12.23 | 58516.53 | 4785.84 2014-01-25 08:49:00 | 4784.84 | 4790.00 | 4782.73 | 4790.00 | 43.53 | 208334.56 | 4786.22 2014-01-25 08:50:00 | 4785.08 | 4790.97 | 4785.08 | 4790.97 | 45.86 | 219535.75 | 4787.29 2014-01-25 08:51:00 | 4793.00 | 4796.99 | 4791.28 | 4796.99 | 0.76 | 3629.94 | 4795.17 2014-01-25 08:52:00 | 4797.99 | 4803.99 | 4797.69 | 4803.26 | 67.72 | 325122.24 | 4801.33 2014-01-25 08:53:00 | 4802.00 | 4802.10 | 4800.50 | 4800.50 | 7.32 | 35120.23 | 4801.12 2014-01-25 08:54:00 | 4800.37 | 4802.00 | 4794.00 | 4798.47 | 64.58 | 309843.50 | 4797.60 2014-01-25 08:55:00 | 4798.00 | 4801.73 | 4795.10 | 4797.51 | 151.31 | 725972.60 | 4798.04 2014-01-25 08:56:00 | 4802.00 | 4804.00 | 4795.10 | 4797.84 | 75.27 | 361267.22 | 4799.75 2014-01-25 08:57:00 | 4803.99 | 4805.00 | 4802.00 | 4802.00 | 7.68 | 36895.51 | 4804.10 2014-01-25 08:58:00 | 4804.60 | 4805.00 | 4802.00 | 4802.00 | 2.26 | 10849.74 | 4802.90 2014-01-25 08:59:00 | 4800.00 | 4800.00 | 4797.24 | 4798.97 | 3.41 | 16339.51 | 4798.68 2014-01-25 09:00:00 | 4797.24 | 4797.88 | 4790.00 | 4791.90 | 30.51 | 146281.85 | 4795.34 2014-01-25 09:01:00 | 4790.00 | 4790.00 | 4785.00 | 4785.08 | 14.96 | 71585.82 | 4786.75 2014-01-25 09:02:00 | 4787.82 | 4788.00 | 4787.71 | 4788.00 | 2.93 | 14028.59 | 4787.91 2014-01-25 09:03:00 | 4789.00 | 4790.98 | 4789.00 | 4790.38 | 4.15 | 19868.38 | 4789.87 2014-01-25 09:04:00 | 4791.41 | 4791.41 | 4786.11 | 4786.11 | 2.08 | 9942.99 | 4789.49 2014-01-25 09:05:00 | 4791.00 | 4791.00 | 4786.27 | 4786.76 | 32.12 | 153798.03 | 4788.53 2014-01-25 09:06:00 | 4787.00 | 4791.61 | 4786.00 | 4787.89 | 43.95 | 210451.71 | 4788.43 2014-01-25 09:07:00 | 4791.99 | 4792.00 | 4787.74 | 4790.27 | 27.72 | 132768.78 | 4790.16 2014-01-25 09:08:00 | 4786.90 | 4796.00 | 4785.68 | 4790.00 | 79.97 | 382961.84 | 4789.06 2014-01-25 09:09:00 | 4790.00 | 4790.02 | 4790.00 | 4790.00 | 2.09 | 10025.48 | 4790.01 2014-01-25 09:10:00 | 4790.00 | 4790.00 | 4790.00 | 4790.00 | 0.60 | 2874.00 | 4790.00 2014-01-25 09:11:00 | 4787.00 | 4788.99 | 4786.00 | 4786.00 | 2.89 | 13846.25 | 4786.12 2014-01-25 09:12:00 | 4785.00 | 4785.00 | 4784.40 | 4784.40 | 2.21 | 10569.92 | 4784.94 2014-01-25 09:13:00 | 4784.40 | 4784.40 | 4779.50 | 4784.00 | 5.16 | 24674.28 | 4780.91 2014-01-25 09:14:00 | 4782.39 | 4782.97 | 4781.00 | 4782.97 | 4.87 | 23273.32 | 4782.84 2014-01-25 09:15:00 | 4781.63 | 4784.47 | 4781.22 | 4782.53 | 45.82 | 219146.44 | 4782.77 2014-01-25 09:16:00 | 4782.19 | 4784.28 | 4779.20 | 4780.00 | 30.51 | 145886.51 | 4781.91 2014-01-25 09:17:00 | 4783.88 | 4786.10 | 4779.41 | 4783.92 | 97.24 | 465093.25 | 4782.94 2014-01-25 09:18:00 | 4786.10 | 4786.10 | 4784.63 | 4784.73 | 5.25 | 25139.29 | 4785.70 2014-01-25 09:19:00 | 4784.90 | 4786.37 | 4784.90 | 4786.37 | 2.28 | 10912.00 | 4785.96 2014-01-25 09:20:00 | 4781.50 | 4785.00 | 4779.74 | 4783.29 | 80.56 | 385265.45 | 4782.58 2014-01-25 09:21:00 | 4784.00 | 4788.00 | 4782.96 | 4786.17 | 25.13 | 120194.74 | 4783.87 2014-01-25 09:22:00 | 4784.46 | 4788.99 | 4783.41 | 4786.30 | 18.16 | 86934.38 | 4786.08 2014-01-25 09:23:00 | 4785.90 | 4785.90 | 4782.40 | 4783.00 | 10.97 | 52481.87 | 4783.26 2014-01-25 09:24:00 | 4783.00 | 4784.48 | 4783.00 | 4784.48 | 1.07 | 5093.95 | 4783.05 2014-01-25 09:25:00 | 4784.00 | 4784.00 | 4784.00 | 4784.00 | 1.20 | 5740.80 | 4784.00 2014-01-25 09:26:00 | 4784.51 | 4784.51 | 4781.00 | 4781.17 | 14.02 | 67058.06 | 4782.69 2014-01-25 09:27:00 | 4785.60 | 4785.60 | 4780.00 | 4781.00 | 11.68 | 55840.53 | 4781.69 2014-01-25 09:28:00 | 4781.00 | 4781.00 | 4780.00 | 4781.00 | 21.98 | 105054.69 | 4780.43 2014-01-25 09:29:00 | 4781.00 | 4783.95 | 4780.12 | 4782.81 | 27.61 | 132011.53 | 4781.29 2014-01-25 09:30:00 | 4782.89 | 4783.00 | 4778.00 | 4783.00 | 24.31 | 116214.82 | 4780.93 2014-01-25 09:31:00 | 4781.80 | 4783.59 | 4779.34 | 4779.39 | 21.18 | 101273.72 | 4780.90 2014-01-25 09:32:00 | 4782.00 | 4782.18 | 4780.00 | 4780.00 | 5.00 | 23906.35 | 4781.27 2014-01-25 09:33:00 | 4782.00 | 4782.18 | 4778.01 | 4780.00 | 9.82 | 46920.99 | 4780.05 2014-01-25 09:34:00 | 4779.00 | 4779.00 | 4775.62 | 4775.62 | 3.40 | 16246.95 | 4777.11 2014-01-25 09:35:00 | 4775.62 | 4776.02 | 4775.00 | 4775.04 | 11.87 | 56691.65 | 4775.24 2014-01-25 09:36:00 | 4772.00 | 4775.04 | 4770.00 | 4770.00 | 20.42 | 97429.88 | 4771.53 2014-01-25 09:37:00 | 4770.00 | 4770.00 | 4763.85 | 4769.00 | 70.49 | 335864.62 | 4764.92 2014-01-25 09:38:00 | 4769.00 | 4770.00 | 4764.00 | 4766.99 | 71.82 | 342333.97 | 4766.42 2014-01-25 09:39:00 | 4770.00 | 4771.00 | 4765.51 | 4767.00 | 15.02 | 71624.55 | 4767.98 2014-01-25 09:40:00 | 4767.01 | 4767.01 | 4765.49 | 4766.00 | 10.42 | 49652.37 | 4766.02 2014-01-25 09:41:00 | 4765.00 | 4765.00 | 4764.99 | 4765.00 | 2.60 | 12379.46 | 4765.00 2014-01-25 09:42:00 | 4766.28 | 4767.50 | 4766.28 | 4767.00 | 5.15 | 24536.01 | 4767.05 2014-01-25 09:43:00 | 4767.00 | 4770.08 | 4766.67 | 4768.88 | 4.79 | 22829.82 | 4769.13 2014-01-25 09:44:00 | 4770.28 | 4771.81 | 4770.00 | 4771.00 | 1.56 | 7461.77 | 4770.95 2014-01-25 09:45:00 | 4771.10 | 4771.10 | 4764.49 | 4768.28 | 6.92 | 32986.27 | 4768.87 2014-01-25 09:46:00 | 4768.28 | 4768.28 | 4765.04 | 4768.04 | 27.65 | 131786.32 | 4766.92 2014-01-25 09:47:00 | 4765.11 | 4765.11 | 4765.04 | 4765.10 | 3.65 | 17397.38 | 4765.10 2014-01-25 09:48:00 | 4765.03 | 4765.04 | 4763.80 | 4763.80 | 6.62 | 31553.59 | 4764.96 2014-01-25 09:49:00 | 4763.00 | 4767.00 | 4761.00 | 4767.00 | 6.64 | 31638.92 | 4763.46 2014-01-25 09:50:00 | 4764.53 | 4766.76 | 4762.05 | 4765.85 | 31.86 | 151822.96 | 4765.02 2014-01-25 09:51:00 | 4765.00 | 4767.22 | 4761.00 | 4766.20 | 60.18 | 286780.85 | 4765.15 2014-01-25 09:52:00 | 4768.00 | 4768.28 | 4767.00 | 4768.28 | 2.39 | 11376.43 | 4767.99 2014-01-25 09:53:00 | 4770.00 | 4772.46 | 4770.00 | 4771.10 | 2.96 | 14124.01 | 4771.62 2014-01-25 09:54:00 | 4771.00 | 4775.37 | 4771.00 | 4775.37 | 21.24 | 101388.28 | 4773.68 2014-01-25 09:55:00 | 4775.43 | 4776.10 | 4770.00 | 4770.00 | 12.73 | 60771.74 | 4773.15 2014-01-25 09:56:00 | 4772.00 | 4776.00 | 4771.08 | 4776.00 | 33.65 | 160616.04 | 4773.28 2014-01-25 09:57:00 | 4776.00 | 4777.00 | 4775.00 | 4775.00 | 8.26 | 39435.60 | 4776.02 2014-01-25 09:58:00 | 4775.00 | 4775.00 | 4775.00 | 4775.00 | 5.75 | 27475.35 | 4775.00 2014-01-25 09:59:00 | 4775.00 | 4777.00 | 4775.00 | 4776.99 | 5.03 | 24040.72 | 4776.62 2014-01-25 10:00:00 | 4778.00 | 4782.76 | 4778.00 | 4780.00 | 25.23 | 120630.38 | 4781.42 2014-01-25 10:01:00 | 4780.03 | 4785.00 | 4778.00 | 4783.24 | 46.34 | 221569.79 | 4781.60 2014-01-25 10:02:00 | 4784.01 | 4785.00 | 4782.24 | 4784.69 | 23.43 | 112107.59 | 4784.18 2014-01-25 10:03:00 | 4785.00 | 4785.00 | 4780.00 | 4782.82 | 26.47 | 126605.65 | 4782.26 2014-01-25 10:04:00 | 4780.00 | 4783.56 | 4778.00 | 4780.09 | 46.66 | 223030.52 | 4780.22 2014-01-25 10:05:00 | 4778.98 | 4778.98 | 4778.77 | 4778.77 | 3.32 | 15865.90 | 4778.89 2014-01-25 10:06:00 | 4778.00 | 4780.00 | 4776.94 | 4780.00 | 9.74 | 46538.71 | 4779.57 2014-01-25 10:07:00 | 4780.00 | 4780.00 | 4778.94 | 4778.94 | 4.34 | 20744.89 | 4779.93 2014-01-25 10:08:00 | 4780.00 | 4780.00 | 4780.00 | 4780.00 | 3.41 | 16314.14 | 4780.00 2014-01-25 10:09:00 | 4780.00 | 4799.00 | 4780.00 | 4783.93 | 11.25 | 53797.82 | 4782.03 2014-01-25 10:10:00 | 4782.91 | 4797.12 | 4771.50 | 4779.40 | 63.03 | 301730.59 | 4787.47 2014-01-25 10:11:00 | 4778.80 | 4789.40 | 4778.80 | 4789.40 | 35.45 | 169621.75 | 4784.28 2014-01-25 10:12:00 | 4787.98 | 4788.28 | 4776.10 | 4781.35 | 43.09 | 206052.77 | 4782.47 2014-01-25 10:13:00 | 4782.92 | 4787.00 | 4782.06 | 4787.00 | 41.10 | 196645.86 | 4785.04 2014-01-25 10:14:00 | 4786.70 | 4786.70 | 4782.21 | 4783.57 | 44.60 | 213347.35 | 4783.79 2014-01-25 10:15:00 | 4785.57 | 4787.76 | 4780.05 | 4780.11 | 34.37 | 164367.73 | 4782.44 2014-01-25 10:16:00 | 4780.44 | 4782.04 | 4780.44 | 4781.58 | 16.67 | 79684.90 | 4781.29 2014-01-25 10:17:00 | 4780.50 | 4780.50 | 4776.17 | 4780.00 | 32.04 | 153131.81 | 4778.80 2014-01-25 10:18:00 | 4779.99 | 4779.99 | 4779.99 | 4779.99 | 0.56 | 2676.79 | 4779.99 2014-01-25 10:19:00 | . | . | . | . | . | . | . 2014-01-25 10:20:00 | 4779.39 | 4779.39 | 4778.53 | 4778.53 | 1.08 | 5160.83 | 4778.55 2014-01-25 10:21:00 | 4776.00 | 4776.00 | 4774.09 | 4774.09 | 2.48 | 11842.05 | 4775.02 2014-01-25 10:22:00 | 4773.87 | 4773.88 | 4770.00 | 4770.00 | 13.65 | 65132.58 | 4770.92 2014-01-25 10:23:00 | 4770.62 | 4770.62 | 4766.43 | 4766.43 | 8.04 | 38336.04 | 4767.57 2014-01-25 10:24:00 | 4765.00 | 4771.00 | 4755.11 | 4771.00 | 31.90 | 151834.69 | 4759.86 2014-01-25 10:25:00 | 4755.10 | 4767.99 | 4753.00 | 4756.35 | 71.01 | 338001.89 | 4759.79 2014-01-25 10:26:00 | 4753.00 | 4761.42 | 4751.40 | 4755.00 | 16.11 | 76636.86 | 4755.92 2014-01-25 10:27:00 | 4752.00 | 4770.99 | 4752.00 | 4766.03 | 6.49 | 30931.24 | 4764.52 2014-01-25 10:28:00 | 4768.23 | 4768.23 | 4759.27 | 4762.00 | 5.01 | 23890.38 | 4764.73 2014-01-25 10:29:00 | 4764.52 | 4764.52 | 4761.27 | 4762.88 | 7.59 | 36148.13 | 4761.97 2014-01-25 10:30:00 | 4762.88 | 4767.74 | 4752.00 | 4764.64 | 19.65 | 93577.12 | 4763.41 2014-01-25 10:31:00 | 4765.58 | 4769.48 | 4756.00 | 4757.00 | 50.68 | 241325.85 | 4761.76 2014-01-25 10:32:00 | 4765.54 | 4769.40 | 4758.19 | 4766.95 | 37.82 | 180156.67 | 4763.78 2014-01-25 10:33:00 | 4768.08 | 4768.08 | 4757.22 | 4761.43 | 20.21 | 96246.54 | 4761.62 2014-01-25 10:34:00 | 4758.00 | 4758.57 | 4755.75 | 4755.75 | 2.32 | 11033.74 | 4757.97 2014-01-25 10:35:00 | 4755.00 | 4758.00 | 4750.00 | 4750.74 | 53.45 | 254033.22 | 4752.90 2014-01-25 10:36:00 | 4754.19 | 4754.68 | 4750.00 | 4753.64 | 10.90 | 51814.47 | 4752.75 2014-01-25 10:37:00 | 4752.45 | 4753.08 | 4745.00 | 4750.30 | 48.44 | 230145.61 | 4750.95 2014-01-25 10:38:00 | 4750.00 | 4750.00 | 4743.65 | 4750.00 | 68.01 | 322807.00 | 4746.46 2014-01-25 10:39:00 | 4745.80 | 4745.80 | 4743.02 | 4743.02 | 20.96 | 99442.24 | 4745.51 2014-01-25 10:40:00 | 4743.00 | 4743.00 | 4740.00 | 4743.00 | 8.84 | 41906.03 | 4741.04 2014-01-25 10:41:00 | 4743.99 | 4744.78 | 4739.12 | 4744.00 | 49.94 | 236839.10 | 4742.19 2014-01-25 10:42:00 | 4741.00 | 4743.00 | 4741.00 | 4743.00 | 5.81 | 27545.23 | 4741.00 2014-01-25 10:43:00 | 4743.00 | 4753.02 | 4742.37 | 4747.80 | 19.30 | 91596.88 | 4745.46 2014-01-25 10:44:00 | 4755.16 | 4755.16 | 4746.50 | 4752.00 | 44.41 | 210999.57 | 4750.74 2014-01-25 10:45:00 | 4752.00 | 4753.99 | 4748.00 | 4748.01 | 16.22 | 77038.42 | 4750.18 2014-01-25 10:46:00 | 4749.57 | 4752.91 | 4749.30 | 4752.14 | 16.54 | 78605.89 | 4751.32 2014-01-25 10:47:00 | 4753.00 | 4754.32 | 4750.00 | 4753.71 | 3.23 | 15348.45 | 4751.84 2014-01-25 10:48:00 | 4754.46 | 4755.01 | 4748.10 | 4748.11 | 6.86 | 32605.81 | 4751.65 2014-01-25 10:49:00 | 4748.11 | 4754.68 | 4746.67 | 4750.17 | 55.27 | 262491.77 | 4749.52 2014-01-25 10:50:00 | 4751.25 | 4756.29 | 4748.00 | 4756.29 | 15.09 | 71704.91 | 4752.45 2014-01-25 10:51:00 | 4756.58 | 4757.67 | 4750.00 | 4750.00 | 15.01 | 71386.47 | 4755.29 2014-01-25 10:52:00 | 4749.00 | 4753.52 | 4748.90 | 4750.01 | 23.43 | 111334.21 | 4751.78 2014-01-25 10:53:00 | 4752.88 | 4755.10 | 4751.00 | 4754.95 | 8.49 | 40363.79 | 4754.27 2014-01-25 10:54:00 | 4753.02 | 4756.87 | 4750.26 | 4752.18 | 55.64 | 264426.44 | 4752.20 2014-01-25 10:55:00 | 4750.50 | 4754.42 | 4750.00 | 4753.78 | 40.19 | 191012.63 | 4752.74 2014-01-25 10:56:00 | 4749.48 | 4756.61 | 4749.48 | 4752.67 | 55.02 | 261582.04 | 4754.65 2014-01-25 10:57:00 | 4754.11 | 4754.71 | 4754.11 | 4754.71 | 1.00 | 4754.63 | 4754.63 2014-01-25 10:58:00 | 4755.00 | 4760.50 | 4755.00 | 4759.99 | 6.49 | 30885.41 | 4758.19 2014-01-25 10:59:00 | 4761.54 | 4765.91 | 4755.30 | 4759.24 | 14.99 | 71356.53 | 4759.96 2014-01-25 11:00:00 | 4762.57 | 4767.54 | 4758.00 | 4761.63 | 53.54 | 254895.16 | 4761.10 2014-01-25 11:01:00 | 4760.85 | 4767.04 | 4759.00 | 4763.51 | 19.65 | 93590.42 | 4762.39 2014-01-25 11:02:00 | 4765.60 | 4767.72 | 4763.51 | 4766.10 | 5.49 | 26149.43 | 4765.71 2014-01-25 11:03:00 | 4767.73 | 4768.22 | 4764.00 | 4768.00 | 25.32 | 120709.67 | 4767.93 2014-01-25 11:04:00 | 4764.00 | 4776.00 | 4764.00 | 4776.00 | 24.64 | 117490.56 | 4768.09 2014-01-25 11:05:00 | 4774.72 | 4774.77 | 4769.40 | 4770.00 | 27.91 | 133147.66 | 4770.78 2014-01-25 11:06:00 | 4770.00 | 4782.83 | 4769.00 | 4780.00 | 31.61 | 150854.72 | 4773.13 2014-01-25 11:07:00 | 4780.99 | 4783.11 | 4780.00 | 4780.99 | 18.80 | 89889.83 | 4780.87 2014-01-25 11:08:00 | 4778.00 | 4779.00 | 4777.00 | 4777.00 | 8.67 | 41422.29 | 4778.21 2014-01-25 11:09:00 | 4777.25 | 4779.00 | 4772.31 | 4774.51 | 34.30 | 163760.69 | 4774.78 2014-01-25 11:10:00 | 4776.20 | 4779.00 | 4769.40 | 4778.58 | 34.72 | 165884.47 | 4777.37 2014-01-25 11:11:00 | 4779.00 | 4779.00 | 4772.18 | 4773.02 | 29.93 | 142946.93 | 4775.56 2014-01-25 11:12:00 | 4777.46 | 4780.65 | 4774.54 | 4774.70 | 29.24 | 139642.90 | 4776.40 2014-01-25 11:13:00 | 4776.86 | 4780.00 | 4774.79 | 4779.71 | 81.85 | 391018.71 | 4777.43 2014-01-25 11:14:00 | 4780.31 | 4782.65 | 4779.71 | 4779.81 | 3.45 | 16468.66 | 4780.45 2014-01-25 11:15:00 | 4781.81 | 4781.81 | 4780.02 | 4780.02 | 0.33 | 1582.61 | 4781.30 2014-01-25 11:16:00 | 4781.91 | 4783.91 | 4780.16 | 4782.99 | 18.53 | 88618.88 | 4782.45 2014-01-25 11:17:00 | 4783.00 | 4785.00 | 4783.00 | 4785.00 | 6.31 | 30190.68 | 4784.58 2014-01-25 11:18:00 | 4785.00 | 4786.86 | 4784.67 | 4786.00 | 5.65 | 27026.74 | 4786.04 2014-01-25 11:19:00 | 4787.36 | 4794.99 | 4784.38 | 4793.41 | 32.60 | 156111.10 | 4787.95 2014-01-25 11:20:00 | 4788.02 | 4791.75 | 4785.71 | 4785.71 | 3.97 | 19004.18 | 4786.95 2014-01-25 11:21:00 | 4787.60 | 4789.73 | 4785.10 | 4785.10 | 29.88 | 143021.20 | 4787.32 2014-01-25 11:22:00 | 4785.11 | 4788.86 | 4785.11 | 4785.11 | 5.60 | 26773.68 | 4785.29 2014-01-25 11:23:00 | 4785.11 | 4787.55 | 4783.73 | 4784.00 | 20.57 | 98443.25 | 4785.07 2014-01-25 11:24:00 | 4784.00 | 4786.34 | 4780.11 | 4783.69 | 16.56 | 79220.97 | 4784.16 2014-01-25 11:25:00 | 4782.92 | 4784.00 | 4780.42 | 4784.00 | 32.56 | 155719.39 | 4782.24 2014-01-25 11:26:00 | 4783.00 | 4784.00 | 4781.10 | 4784.00 | 6.29 | 30066.32 | 4783.06 2014-01-25 11:27:00 | 4783.11 | 4785.00 | 4783.00 | 4785.00 | 2.30 | 10992.86 | 4783.66 2014-01-25 11:28:00 | 4787.00 | 4787.00 | 4783.79 | 4785.52 | 15.14 | 72453.08 | 4784.91 2014-01-25 11:29:00 | 4783.79 | 4787.00 | 4781.16 | 4782.40 | 14.14 | 67627.12 | 4783.70 2014-01-25 11:30:00 | 4783.74 | 4784.00 | 4781.10 | 4781.10 | 6.00 | 28674.84 | 4782.33 2014-01-25 11:31:00 | 4780.11 | 4784.08 | 4780.00 | 4784.00 | 19.48 | 93151.84 | 4781.92 2014-01-25 11:32:00 | 4781.00 | 4786.00 | 4775.00 | 4782.00 | 46.58 | 222635.91 | 4779.44 2014-01-25 11:33:00 | 4782.00 | 4784.99 | 4782.00 | 4784.99 | 1.63 | 7776.60 | 4782.66 2014-01-25 11:34:00 | 4784.00 | 4785.00 | 4780.10 | 4784.77 | 8.95 | 42833.64 | 4784.28 2014-01-25 11:35:00 | 4784.77 | 4786.00 | 4780.26 | 4780.36 | 60.33 | 288529.06 | 4782.28 2014-01-25 11:36:00 | 4780.21 | 4780.21 | 4780.21 | 4780.21 | 2.00 | 9560.42 | 4780.21 2014-01-25 11:37:00 | 4780.20 | 4780.72 | 4778.39 | 4778.39 | 13.10 | 62622.15 | 4779.95 2014-01-25 11:38:00 | 4780.10 | 4782.00 | 4777.49 | 4780.10 | 7.73 | 36961.83 | 4779.13 2014-01-25 11:39:00 | 4779.00 | 4782.00 | 4779.00 | 4779.00 | 7.32 | 34987.76 | 4781.06 2014-01-25 11:40:00 | 4779.00 | 4781.38 | 4775.00 | 4775.00 | 33.79 | 161471.06 | 4778.66 2014-01-25 11:41:00 | 4776.29 | 4776.29 | 4770.00 | 4772.66 | 17.43 | 83166.27 | 4771.72 2014-01-25 11:42:00 | 4773.00 | 4775.50 | 4773.00 | 4773.00 | 2.86 | 13668.19 | 4774.08 2014-01-25 11:43:00 | 4773.00 | 4775.00 | 4771.21 | 4773.00 | 17.58 | 83897.17 | 4772.31 2014-01-25 11:44:00 | 4773.00 | 4773.00 | 4772.80 | 4772.80 | 3.71 | 17707.49 | 4772.91 2014-01-25 11:45:00 | 4773.00 | 4774.61 | 4772.00 | 4772.00 | 15.80 | 75400.30 | 4772.47 2014-01-25 11:46:00 | 4771.78 | 4775.00 | 4771.16 | 4771.16 | 36.42 | 173810.79 | 4772.79 2014-01-25 11:47:00 | 4774.63 | 4777.00 | 4773.16 | 4777.00 | 4.43 | 21158.55 | 4775.12 2014-01-25 11:48:00 | 4777.50 | 4780.29 | 4775.21 | 4775.21 | 34.15 | 163174.66 | 4778.45 2014-01-25 11:49:00 | 4775.21 | 4780.90 | 4775.21 | 4780.90 | 1.87 | 8954.66 | 4778.37 2014-01-25 11:50:00 | 4779.38 | 4781.36 | 4776.98 | 4780.60 | 48.36 | 231100.64 | 4778.56 2014-01-25 11:51:00 | 4780.10 | 4785.00 | 4776.99 | 4779.99 | 45.68 | 218314.67 | 4779.32 2014-01-25 11:52:00 | 4776.70 | 4776.70 | 4776.70 | 4776.70 | 0.48 | 2302.37 | 4776.70 2014-01-25 11:53:00 | 4777.50 | 4780.33 | 4777.23 | 4778.78 | 36.51 | 174478.78 | 4779.19 2014-01-25 11:54:00 | 4778.04 | 4780.82 | 4777.45 | 4778.03 | 8.42 | 40236.36 | 4778.10 2014-01-25 11:55:00 | 4777.50 | 4780.00 | 4777.50 | 4777.60 | 1.64 | 7850.12 | 4777.92 2014-01-25 11:56:00 | 4777.18 | 4779.00 | 4777.18 | 4778.00 | 0.40 | 1911.40 | 4778.50 2014-01-25 11:57:00 | 4780.00 | 4784.00 | 4779.60 | 4779.60 | 12.63 | 60386.67 | 4782.35 2014-01-25 11:58:00 | 4782.11 | 4784.66 | 4777.18 | 4780.74 | 8.30 | 39708.94 | 4781.91 2014-01-25 11:59:00 | 4783.15 | 4783.15 | 4778.12 | 4780.81 | 19.04 | 91001.05 | 4780.72 2014-01-25 12:00:00 | 4783.47 | 4787.00 | 4778.04 | 4787.00 | 69.07 | 330258.87 | 4781.58 2014-01-25 12:01:00 | 4781.50 | 4782.09 | 4778.47 | 4781.40 | 1.42 | 6789.16 | 4781.10 2014-01-25 12:02:00 | 4780.00 | 4781.95 | 4779.42 | 4780.02 | 47.35 | 226359.89 | 4780.87 2014-01-25 12:03:00 | 4782.00 | 4783.49 | 4782.00 | 4783.49 | 0.13 | 636.16 | 4783.14 2014-01-25 12:04:00 | 4783.00 | 4785.00 | 4782.11 | 4785.00 | 1.46 | 6993.43 | 4783.47 2014-01-25 12:05:00 | 4785.00 | 4787.00 | 4782.64 | 4787.00 | 42.83 | 204921.14 | 4784.41 2014-01-25 12:06:00 | 4787.00 | 4788.00 | 4784.72 | 4788.00 | 2.11 | 10085.54 | 4786.68 2014-01-25 12:07:00 | 4788.30 | 4790.00 | 4787.16 | 4790.00 | 20.19 | 96677.79 | 4788.87 2014-01-25 12:08:00 | 4791.10 | 4793.89 | 4790.00 | 4791.10 | 3.83 | 18331.23 | 4792.48 2014-01-25 12:09:00 | 4792.06 | 4795.11 | 4791.10 | 4794.89 | 21.62 | 103601.28 | 4792.58 2014-01-25 12:10:00 | 4793.12 | 4801.63 | 4792.52 | 4800.70 | 92.96 | 445985.77 | 4797.56 2014-01-25 12:11:00 | 4801.50 | 4810.00 | 4801.50 | 4810.00 | 34.40 | 165311.24 | 4805.70 2014-01-25 12:12:00 | 4808.00 | 4810.00 | 4803.10 | 4804.33 | 47.67 | 229140.32 | 4806.40 2014-01-25 12:13:00 | 4803.69 | 4803.69 | 4791.10 | 4799.78 | 62.37 | 299120.40 | 4795.98 2014-01-25 12:14:00 | 4793.00 | 4802.32 | 4793.00 | 4796.00 | 66.11 | 317197.28 | 4797.95 2014-01-25 12:15:00 | 4796.01 | 4801.93 | 4793.01 | 4794.00 | 69.01 | 330971.56 | 4795.79 2014-01-25 12:16:00 | 4796.60 | 4797.06 | 4794.00 | 4794.00 | 7.50 | 35989.26 | 4796.01 2014-01-25 12:17:00 | 4794.00 | 4797.00 | 4793.00 | 4795.61 | 34.32 | 164535.92 | 4794.87 2014-01-25 12:18:00 | 4794.00 | 4797.00 | 4792.03 | 4795.53 | 32.52 | 155930.59 | 4795.21 2014-01-25 12:19:00 | 4795.88 | 4798.55 | 4792.03 | 4794.87 | 46.13 | 221190.71 | 4795.15 2014-01-25 12:20:00 | 4794.87 | 4795.25 | 4794.47 | 4795.00 | 2.86 | 13717.43 | 4794.63 2014-01-25 12:21:00 | 4795.00 | 4800.00 | 4792.69 | 4800.00 | 72.67 | 348506.93 | 4795.61 2014-01-25 12:22:00 | 4800.00 | 4800.00 | 4795.00 | 4798.97 | 65.97 | 316470.58 | 4797.04 2014-01-25 12:23:00 | 4795.98 | 4799.37 | 4795.00 | 4797.39 | 22.12 | 106120.65 | 4797.50 2014-01-25 12:24:00 | 4799.61 | 4799.87 | 4794.50 | 4795.00 | 32.53 | 156086.00 | 4797.92 2014-01-25 12:25:00 | 4795.00 | 4797.10 | 4795.00 | 4797.10 | 7.36 | 35275.56 | 4796.13 2014-01-25 12:26:00 | 4797.10 | 4797.10 | 4795.00 | 4795.00 | 0.76 | 3635.73 | 4796.47 2014-01-25 12:27:00 | 4794.60 | 4798.00 | 4794.00 | 4794.00 | 2.98 | 14295.89 | 4795.67 2014-01-25 12:28:00 | 4794.10 | 4794.10 | 4792.03 | 4793.10 | 6.58 | 31535.18 | 4793.31 2014-01-25 12:29:00 | 4792.50 | 4794.00 | 4791.10 | 4791.10 | 5.01 | 24016.08 | 4792.67 2014-01-25 12:30:00 | 4791.13 | 4791.15 | 4791.10 | 4791.10 | 5.01 | 24013.04 | 4791.11 2014-01-25 12:31:00 | 4791.20 | 4793.80 | 4791.20 | 4793.80 | 1.50 | 7207.27 | 4792.06 2014-01-25 12:32:00 | 4793.88 | 4795.00 | 4789.80 | 4794.45 | 41.50 | 198890.16 | 4792.76 2014-01-25 12:33:00 | 4794.05 | 4798.00 | 4791.00 | 4798.00 | 18.20 | 87274.73 | 4795.58 2014-01-25 12:34:00 | 4798.00 | 4799.99 | 4795.20 | 4795.31 | 79.10 | 379441.31 | 4797.16 2014-01-25 12:35:00 | 4799.99 | 4799.99 | 4797.87 | 4799.99 | 2.09 | 10030.56 | 4799.31 2014-01-25 12:36:00 | 4799.87 | 4800.00 | 4795.50 | 4797.82 | 12.90 | 61893.68 | 4799.08 2014-01-25 12:37:00 | 4800.00 | 4800.00 | 4795.00 | 4797.76 | 31.75 | 152354.28 | 4798.71 2014-01-25 12:38:00 | 4796.00 | 4796.25 | 4791.00 | 4791.00 | 60.52 | 290070.34 | 4793.13 2014-01-25 12:39:00 | 4791.41 | 4795.33 | 4791.41 | 4793.53 | 15.03 | 72045.71 | 4793.46 2014-01-25 12:40:00 | 4794.00 | 4794.00 | 4793.00 | 4793.10 | 4.79 | 22955.39 | 4793.36 2014-01-25 12:41:00 | 4793.00 | 4793.00 | 4779.40 | 4780.00 | 84.47 | 404133.43 | 4784.23 2014-01-25 12:42:00 | 4780.00 | 4790.99 | 4780.00 | 4786.84 | 70.17 | 335785.20 | 4785.51 2014-01-25 12:43:00 | 4786.99 | 4787.76 | 4785.00 | 4785.00 | 12.94 | 61949.17 | 4785.94 2014-01-25 12:44:00 | 4786.01 | 4786.16 | 4785.00 | 4785.00 | 8.94 | 42788.23 | 4785.62 2014-01-25 12:45:00 | 4785.00 | 4789.41 | 4781.02 | 4784.64 | 44.01 | 210504.17 | 4782.77 2014-01-25 12:46:00 | 4783.47 | 4786.00 | 4782.00 | 4785.73 | 45.48 | 217594.43 | 4784.29 2014-01-25 12:47:00 | 4784.39 | 4784.83 | 4784.39 | 4784.83 | 8.93 | 42742.11 | 4784.74 2014-01-25 12:48:00 | 4782.00 | 4782.00 | 4776.07 | 4776.56 | 61.96 | 296076.51 | 4778.59 2014-01-25 12:49:00 | 4777.92 | 4787.25 | 4776.15 | 4782.10 | 30.27 | 144774.17 | 4782.44 2014-01-25 12:50:00 | 4783.41 | 4786.36 | 4782.11 | 4783.10 | 21.81 | 104365.87 | 4785.89 2014-01-25 12:51:00 | 4783.00 | 4783.00 | 4783.00 | 4783.00 | 1.24 | 5911.79 | 4783.00 2014-01-25 12:52:00 | 4783.00 | 4784.86 | 4783.00 | 4784.86 | 1.01 | 4832.69 | 4784.84 2014-01-25 12:53:00 | 4784.86 | 4786.99 | 4783.10 | 4785.10 | 19.08 | 91318.87 | 4786.10 2014-01-25 12:54:00 | 4787.66 | 4791.75 | 4783.54 | 4790.67 | 24.83 | 118929.73 | 4789.76 2014-01-25 12:55:00 | 4788.20 | 4791.18 | 4786.01 | 4791.02 | 7.71 | 36934.65 | 4788.62 2014-01-25 12:56:00 | 4790.59 | 4790.59 | 4787.56 | 4787.56 | 10.46 | 50105.18 | 4789.71 2014-01-25 12:57:00 | 4787.00 | 4790.00 | 4783.10 | 4786.00 | 55.29 | 264576.35 | 4785.42 2014-01-25 12:58:00 | 4785.16 | 4788.58 | 4784.24 | 4784.24 | 62.40 | 298639.44 | 4785.74 2014-01-25 12:59:00 | 4786.17 | 4788.42 | 4783.20 | 4783.99 | 34.77 | 166396.79 | 4785.09 2014-01-25 13:00:00 | 4784.00 | 4786.05 | 4783.10 | 4783.10 | 5.89 | 28156.46 | 4784.44 2014-01-25 13:01:00 | 4783.00 | 4783.00 | 4775.20 | 4777.60 | 7.12 | 34036.11 | 4777.67 2014-01-25 13:02:00 | 4780.14 | 4781.33 | 4777.10 | 4781.00 | 23.22 | 111009.75 | 4780.16 2014-01-25 13:03:00 | 4781.00 | 4783.10 | 4777.10 | 4783.10 | 26.55 | 126957.23 | 4782.00 2014-01-25 13:04:00 | 4781.77 | 4785.00 | 4780.28 | 4783.73 | 58.99 | 282129.44 | 4782.99 2014-01-25 13:05:00 | 4783.89 | 4783.89 | 4783.89 | 4783.89 | 0.02 | 95.68 | 4783.89 2014-01-25 13:06:00 | 4784.89 | 4785.00 | 4784.78 | 4785.00 | 3.90 | 18670.57 | 4784.87 2014-01-25 13:07:00 | 4784.52 | 4786.90 | 4781.04 | 4786.90 | 33.64 | 160928.31 | 4783.84 2014-01-25 13:08:00 | 4785.10 | 4788.90 | 4780.00 | 4788.90 | 61.50 | 294212.37 | 4783.94 2014-01-25 13:09:00 | 4782.25 | 4791.57 | 4782.25 | 4790.21 | 35.15 | 168317.93 | 4788.29 2014-01-25 13:10:00 | 4790.33 | 4798.97 | 4788.33 | 4791.14 | 37.47 | 179565.57 | 4791.99 2014-01-25 13:11:00 | 4791.00 | 4791.00 | 4788.28 | 4790.40 | 5.29 | 25321.10 | 4790.22 2014-01-25 13:12:00 | 4789.00 | 4790.79 | 4789.00 | 4789.65 | 2.42 | 11591.97 | 4790.07 2014-01-25 13:13:00 | 4789.00 | 4789.14 | 4781.43 | 4789.00 | 15.45 | 73916.06 | 4785.76 2014-01-25 13:14:00 | 4782.13 | 4789.97 | 4782.13 | 4785.05 | 29.87 | 142933.59 | 4785.99 2014-01-25 13:15:00 | 4784.06 | 4790.00 | 4784.06 | 4790.00 | 42.08 | 201444.51 | 4787.75 2014-01-25 13:16:00 | 4789.50 | 4798.99 | 4784.13 | 4789.32 | 89.60 | 428998.24 | 4787.87 2014-01-25 13:17:00 | 4787.50 | 4792.12 | 4785.15 | 4788.48 | 60.90 | 291599.63 | 4788.17 2014-01-25 13:18:00 | 4789.21 | 4791.24 | 4787.80 | 4787.80 | 25.23 | 120814.97 | 4789.30 2014-01-25 13:19:00 | 4790.79 | 4791.74 | 4787.00 | 4787.61 | 40.17 | 192386.18 | 4789.06 2014-01-25 13:20:00 | 4787.62 | 4788.50 | 4785.50 | 4787.22 | 10.92 | 52289.47 | 4787.54 2014-01-25 13:21:00 | 4788.59 | 4788.59 | 4787.00 | 4788.00 | 2.04 | 9752.52 | 4787.69 2014-01-25 13:22:00 | 4786.00 | 4792.20 | 4786.00 | 4790.98 | 11.59 | 55493.84 | 4789.32 2014-01-25 13:23:00 | 4791.00 | 4792.20 | 4789.93 | 4790.00 | 29.98 | 143632.42 | 4791.42 2014-01-25 13:24:00 | 4790.10 | 4790.10 | 4787.60 | 4787.60 | 2.17 | 10388.75 | 4789.65 2014-01-25 13:25:00 | 4787.60 | 4791.63 | 4787.60 | 4789.92 | 33.63 | 161084.05 | 4789.75 2014-01-25 13:26:00 | 4788.00 | 4788.00 | 4788.00 | 4788.00 | 1.58 | 7565.04 | 4788.00 2014-01-25 13:27:00 | 4790.40 | 4790.40 | 4790.40 | 4790.40 | 0.30 | 1437.12 | 4790.40 2014-01-25 13:28:00 | 4792.00 | 4793.99 | 4788.84 | 4788.84 | 7.02 | 33639.21 | 4791.91 2014-01-25 13:29:00 | 4789.11 | 4792.88 | 4788.12 | 4789.73 | 2.37 | 11329.45 | 4790.47 2014-01-25 13:30:00 | 4789.09 | 4792.00 | 4788.22 | 4789.09 | 1.80 | 8597.90 | 4789.92 2014-01-25 13:31:00 | 4788.44 | 4788.44 | 4788.12 | 4788.12 | 0.98 | 4687.66 | 4788.21 2014-01-25 13:32:00 | 4787.42 | 4789.09 | 4785.73 | 4788.44 | 3.06 | 14666.07 | 4788.14 2014-01-25 13:33:00 | 4789.00 | 4789.00 | 4786.12 | 4786.12 | 1.68 | 8040.99 | 4786.30 2014-01-25 13:34:00 | 4788.22 | 4791.89 | 4785.92 | 4791.89 | 9.82 | 47005.56 | 4788.18 2014-01-25 13:35:00 | 4791.89 | 4792.00 | 4788.85 | 4789.00 | 14.60 | 69934.57 | 4791.02 2014-01-25 13:36:00 | 4792.00 | 4792.25 | 4788.36 | 4791.00 | 6.85 | 32801.37 | 4791.32 2014-01-25 13:37:00 | 4793.12 | 4794.87 | 4793.12 | 4794.87 | 0.71 | 3398.37 | 4793.19 2014-01-25 13:38:00 | 4794.80 | 4794.99 | 4789.70 | 4794.00 | 50.05 | 239814.14 | 4791.68 2014-01-25 13:39:00 | 4794.00 | 4795.83 | 4790.68 | 4792.74 | 22.52 | 107941.90 | 4792.94 2014-01-25 13:40:00 | 4793.31 | 4794.42 | 4793.31 | 4794.42 | 4.61 | 22091.13 | 4794.08 2014-01-25 13:41:00 | 4794.09 | 4795.00 | 4794.09 | 4794.33 | 3.58 | 17168.96 | 4794.46 2014-01-25 13:42:00 | 4794.48 | 4795.82 | 4793.51 | 4795.00 | 4.31 | 20652.26 | 4795.05 2014-01-25 13:43:00 | 4794.84 | 4795.88 | 4792.00 | 4792.00 | 67.99 | 325976.33 | 4794.47 2014-01-25 13:44:00 | 4790.55 | 4790.55 | 4788.67 | 4790.00 | 3.22 | 15442.74 | 4789.93 2014-01-25 13:45:00 | 4789.73 | 4793.00 | 4786.00 | 4793.00 | 42.36 | 202877.38 | 4789.25 2014-01-25 13:46:00 | 4791.68 | 4791.86 | 4785.21 | 4788.20 | 25.27 | 121024.51 | 4789.64 2014-01-25 13:47:00 | 4785.23 | 4793.54 | 4785.23 | 4787.10 | 65.11 | 311746.15 | 4787.84 2014-01-25 13:48:00 | 4787.56 | 4793.00 | 4786.16 | 4790.30 | 78.65 | 376640.08 | 4789.12 2014-01-25 13:49:00 | 4788.14 | 4793.15 | 4788.14 | 4790.62 | 43.92 | 210380.91 | 4790.09 2014-01-25 13:50:00 | 4792.10 | 4793.81 | 4788.73 | 4789.11 | 35.85 | 171740.53 | 4790.80 2014-01-25 13:51:00 | 4791.11 | 4796.04 | 4790.62 | 4796.04 | 12.31 | 58980.93 | 4792.47 2014-01-25 13:52:00 | 4796.06 | 4796.38 | 4792.00 | 4792.00 | 34.42 | 164991.04 | 4793.05 2014-01-25 13:53:00 | 4792.70 | 4792.70 | 4792.20 | 4792.70 | 1.00 | 4802.10 | 4792.51 2014-01-25 13:54:00 | 4792.20 | 4792.20 | 4792.20 | 4792.20 | 0.12 | 575.06 | 4792.20 2014-01-25 13:55:00 | 4794.55 | 4795.00 | 4792.20 | 4795.00 | 5.85 | 28049.42 | 4793.95 2014-01-25 13:56:00 | 4795.00 | 4795.85 | 4795.00 | 4795.85 | 7.29 | 34951.60 | 4795.12 2014-01-25 13:57:00 | 4794.76 | 4796.33 | 4791.60 | 4795.00 | 84.43 | 404734.99 | 4793.56 2014-01-25 13:58:00 | 4795.00 | 4795.00 | 4792.60 | 4793.28 | 10.36 | 49667.91 | 4793.27 2014-01-25 13:59:00 | 4793.91 | 4795.00 | 4792.60 | 4792.77 | 15.05 | 72124.47 | 4793.28 2014-01-25 14:00:00 | 4795.17 | 4795.17 | 4793.52 | 4794.71 | 5.83 | 27970.72 | 4794.43 2014-01-25 14:01:00 | 4795.64 | 4795.67 | 4793.97 | 4793.97 | 1.99 | 9556.68 | 4795.12 2014-01-25 14:02:00 | 4794.45 | 4794.46 | 4792.75 | 4794.28 | 1.08 | 5177.85 | 4794.31 2014-01-25 14:03:00 | 4794.00 | 4794.67 | 4792.12 | 4794.00 | 5.16 | 24750.88 | 4793.90 2014-01-25 14:04:00 | 4793.83 | 4793.92 | 4793.83 | 4793.92 | 1.14 | 5441.03 | 4793.86 2014-01-25 14:05:00 | 4793.20 | 4794.00 | 4790.00 | 4790.00 | 13.97 | 66936.47 | 4792.82 2014-01-25 14:06:00 | 4792.13 | 4793.13 | 4790.00 | 4792.05 | 20.12 | 96413.20 | 4791.43 2014-01-25 14:07:00 | 4790.00 | 4790.00 | 4786.08 | 4789.04 | 8.73 | 41774.43 | 4787.35 2014-01-25 14:08:00 | 4788.35 | 4788.35 | 4786.00 | 4786.00 | 3.40 | 16255.55 | 4788.09 2014-01-25 14:09:00 | 4786.00 | 4790.83 | 4786.00 | 4790.83 | 1.89 | 9056.23 | 4789.12 2014-01-25 14:10:00 | 4790.00 | 4790.00 | 4786.27 | 4789.70 | 26.55 | 127143.39 | 4788.65 2014-01-25 14:11:00 | 4789.14 | 4790.00 | 4786.34 | 4790.00 | 47.02 | 225126.07 | 4788.29 2014-01-25 14:12:00 | 4790.00 | 4790.90 | 4790.00 | 4790.00 | 3.05 | 14606.78 | 4790.68 2014-01-25 14:13:00 | 4790.75 | 4790.84 | 4790.75 | 4790.75 | 4.52 | 21654.28 | 4790.77 2014-01-25 14:14:00 | 4790.75 | 4792.87 | 4786.03 | 4792.87 | 25.51 | 122170.45 | 4789.31 2014-01-25 14:15:00 | 4792.00 | 4793.64 | 4792.00 | 4793.64 | 10.48 | 50233.89 | 4793.31 2014-01-25 14:16:00 | 4793.64 | 4793.64 | 4790.40 | 4792.82 | 18.10 | 86718.56 | 4792.14 2014-01-25 14:17:00 | 4791.50 | 4791.59 | 4790.00 | 4790.58 | 4.19 | 20075.01 | 4791.17 2014-01-25 14:18:00 | 4790.59 | 4791.00 | 4790.00 | 4790.00 | 3.30 | 15807.91 | 4790.28 2014-01-25 14:19:00 | 4791.06 | 4791.11 | 4789.00 | 4789.00 | 9.66 | 46259.61 | 4789.77 2014-01-25 14:20:00 | 4788.86 | 4789.01 | 4788.38 | 4788.94 | 13.07 | 62571.66 | 4788.89 2014-01-25 14:21:00 | 4787.88 | 4789.90 | 4785.21 | 4789.33 | 59.84 | 286521.63 | 4787.89 2014-01-25 14:22:00 | 4785.21 | 4785.21 | 4783.01 | 4783.01 | 1.99 | 9529.01 | 4783.64 2014-01-25 14:23:00 | 4785.21 | 4788.49 | 4783.01 | 4783.85 | 74.16 | 354946.04 | 4786.28 2014-01-25 14:24:00 | 4784.19 | 4786.94 | 4783.11 | 4783.11 | 3.00 | 14332.59 | 4785.51 2014-01-25 14:25:00 | 4785.00 | 4785.11 | 4785.00 | 4785.11 | 0.35 | 1689.13 | 4785.08 2014-01-25 14:26:00 | 4785.11 | 4785.61 | 4783.61 | 4783.79 | 8.31 | 39736.81 | 4784.68 2014-01-25 14:27:00 | 4783.77 | 4786.90 | 4783.11 | 4785.84 | 23.45 | 112226.98 | 4784.98 2014-01-25 14:28:00 | 4783.12 | 4786.48 | 4782.00 | 4784.85 | 22.42 | 107245.85 | 4784.34 2014-01-25 14:29:00 | 4783.88 | 4786.99 | 4780.00 | 4786.86 | 29.67 | 141933.88 | 4784.40 2014-01-25 14:30:00 | 4786.00 | 4786.00 | 4780.00 | 4786.00 | 75.63 | 361765.42 | 4783.67 2014-01-25 14:31:00 | 4781.00 | 4787.15 | 4781.00 | 4786.44 | 13.06 | 62488.84 | 4784.38 2014-01-25 14:32:00 | 4781.11 | 4784.05 | 4781.00 | 4781.12 | 5.64 | 26971.67 | 4781.36 2014-01-25 14:33:00 | 4781.12 | 4783.12 | 4781.00 | 4783.12 | 1.08 | 5158.81 | 4781.11 2014-01-25 14:34:00 | 4783.21 | 4783.21 | 4781.10 | 4781.10 | 0.55 | 2635.30 | 4782.76 2014-01-25 14:35:00 | 4781.01 | 4781.01 | 4780.01 | 4780.40 | 2.35 | 11230.16 | 4780.83 2014-01-25 14:36:00 | 4780.40 | 4780.40 | 4772.71 | 4777.35 | 50.03 | 238925.13 | 4775.54 2014-01-25 14:37:00 | 4778.51 | 4778.51 | 4770.00 | 4770.01 | 43.61 | 208174.33 | 4773.33 2014-01-25 14:38:00 | 4770.00 | 4770.00 | 4770.00 | 4770.00 | 1.73 | 8233.02 | 4770.00 2014-01-25 14:39:00 | 4778.74 | 4779.14 | 4770.03 | 4770.03 | 50.56 | 241524.52 | 4776.61 2014-01-25 14:40:00 | 4771.35 | 4775.00 | 4750.30 | 4758.75 | 107.17 | 510409.16 | 4762.79 2014-01-25 14:41:00 | 4760.01 | 4774.00 | 4756.00 | 4771.00 | 60.38 | 287614.64 | 4763.25 2014-01-25 14:42:00 | 4769.38 | 4772.00 | 4757.00 | 4761.45 | 22.47 | 107094.71 | 4765.91 2014-01-25 14:43:00 | 4765.25 | 4767.94 | 4757.00 | 4767.55 | 89.00 | 424002.94 | 4763.92 2014-01-25 14:44:00 | 4764.44 | 4767.99 | 4760.11 | 4765.00 | 73.42 | 349862.71 | 4765.42 2014-01-25 14:45:00 | 4766.00 | 4771.00 | 4763.12 | 4771.00 | 52.10 | 248297.03 | 4766.14 2014-01-25 14:46:00 | 4772.12 | 4774.27 | 4766.67 | 4773.00 | 82.61 | 394003.63 | 4769.67 2014-01-25 14:47:00 | 4773.31 | 4773.42 | 4768.96 | 4769.28 | 20.67 | 98661.88 | 4772.27 2014-01-25 14:48:00 | 4770.97 | 4772.89 | 4768.44 | 4768.44 | 28.38 | 135350.71 | 4769.90 2014-01-25 14:49:00 | 4772.70 | 4775.06 | 4768.00 | 4773.50 | 83.51 | 398487.26 | 4772.02 2014-01-25 14:50:00 | 4772.11 | 4775.42 | 4770.82 | 4774.59 | 13.70 | 65391.66 | 4772.42 2014-01-25 14:51:00 | 4774.73 | 4778.96 | 4771.26 | 4771.26 | 108.49 | 517960.54 | 4774.31 2014-01-25 14:52:00 | 4772.00 | 4773.53 | 4772.00 | 4773.53 | 4.49 | 21412.60 | 4773.20 2014-01-25 14:53:00 | 4775.04 | 4777.68 | 4772.15 | 4776.69 | 81.89 | 391028.98 | 4774.99 2014-01-25 14:54:00 | 4776.59 | 4777.37 | 4772.00 | 4775.00 | 62.85 | 300077.92 | 4774.43 2014-01-25 14:55:00 | 4772.00 | 4777.97 | 4771.40 | 4775.15 | 29.53 | 140942.25 | 4773.01 2014-01-25 14:56:00 | 4774.73 | 4777.24 | 4770.10 | 4777.00 | 20.68 | 98723.53 | 4773.63 2014-01-25 14:57:00 | 4776.00 | 4776.00 | 4772.00 | 4772.00 | 43.01 | 205337.91 | 4774.30 2014-01-25 14:58:00 | 4775.57 | 4776.00 | 4772.08 | 4774.00 | 44.81 | 213942.04 | 4774.11 2014-01-25 14:59:00 | 4774.00 | 4775.00 | 4772.61 | 4775.00 | 4.78 | 22836.22 | 4774.46 2014-01-25 15:00:00 | 4775.00 | 4778.93 | 4775.00 | 4778.00 | 38.51 | 183943.62 | 4777.01 2014-01-25 15:01:00 | 4775.10 | 4775.10 | 4775.00 | 4775.00 | 2.11 | 10075.30 | 4775.02 2014-01-25 15:02:00 | 4776.26 | 4777.10 | 4772.61 | 4772.61 | 10.84 | 51736.58 | 4773.63 2014-01-25 15:03:00 | 4773.00 | 4775.15 | 4772.61 | 4772.61 | 16.45 | 78495.82 | 4772.94 2014-01-25 15:04:00 | 4772.50 | 4772.50 | 4770.10 | 4770.10 | 1.86 | 8879.58 | 4771.40 2014-01-25 15:05:00 | 4770.10 | 4770.10 | 4770.10 | 4770.10 | 1.64 | 7822.96 | 4770.10 2014-01-25 15:06:00 | 4772.00 | 4772.50 | 4770.30 | 4770.30 | 1.17 | 5563.89 | 4771.78 2014-01-25 15:07:00 | 4775.37 | 4775.37 | 4772.55 | 4774.82 | 12.04 | 57487.89 | 4774.34 2014-01-25 15:08:00 | 4774.39 | 4774.39 | 4772.80 | 4772.80 | 2.28 | 10883.53 | 4773.48 2014-01-25 15:09:00 | 4774.06 | 4774.90 | 4772.00 | 4772.40 | 30.46 | 145403.81 | 4773.29 2014-01-25 15:10:00 | 4773.13 | 4773.13 | 4772.00 | 4772.00 | 8.31 | 39674.75 | 4772.04 2014-01-25 15:11:00 | 4772.00 | 4772.26 | 4770.40 | 4772.26 | 4.24 | 20222.44 | 4771.69 2014-01-25 15:12:00 | 4770.30 | 4773.04 | 4769.90 | 4770.10 | 5.76 | 27467.96 | 4770.40 2014-01-25 15:13:00 | 4770.10 | 4770.32 | 4764.03 | 4767.50 | 27.71 | 132130.87 | 4768.35 2014-01-25 15:14:00 | 4770.50 | 4773.00 | 4767.19 | 4767.98 | 14.50 | 69120.40 | 4767.91 2014-01-25 15:15:00 | 4767.76 | 4770.76 | 4766.40 | 4769.32 | 50.33 | 240011.82 | 4768.38 2014-01-25 15:16:00 | 4766.72 | 4770.14 | 4766.72 | 4770.04 | 5.98 | 28519.80 | 4767.60 2014-01-25 15:17:00 | 4770.04 | 4771.00 | 4770.00 | 4771.00 | 2.25 | 10743.21 | 4770.52 2014-01-25 15:18:00 | 4768.00 | 4771.00 | 4767.56 | 4771.00 | 10.30 | 49103.37 | 4769.17 2014-01-25 15:19:00 | 4771.00 | 4771.00 | 4769.70 | 4769.70 | 0.68 | 3253.59 | 4770.65 2014-01-25 15:20:00 | 4769.08 | 4771.00 | 4769.08 | 4771.00 | 0.89 | 4245.05 | 4769.72 2014-01-25 15:21:00 | . | . | . | . | . | . | . 2014-01-25 15:22:00 | . | . | . | . | . | . | . 2014-01-25 15:23:00 | 4770.81 | 4771.33 | 4768.27 | 4768.58 | 32.06 | 152943.05 | 4770.23 2014-01-25 15:24:00 | 4770.97 | 4770.97 | 4770.72 | 4770.72 | 1.93 | 9221.85 | 4770.74 2014-01-25 15:25:00 | 4768.27 | 4773.00 | 4768.27 | 4772.00 | 19.30 | 92027.76 | 4769.02 2014-01-25 15:26:00 | 4771.30 | 4772.65 | 4770.36 | 4772.00 | 14.45 | 68958.88 | 4772.24 2014-01-25 15:27:00 | 4772.00 | 4776.97 | 4772.00 | 4776.06 | 0.97 | 4650.82 | 4774.97 2014-01-25 15:28:00 | 4773.10 | 4777.00 | 4772.52 | 4777.00 | 27.71 | 132301.74 | 4775.37 2014-01-25 15:29:00 | 4779.24 | 4780.00 | 4779.24 | 4780.00 | 0.50 | 2399.48 | 4779.85 2014-01-25 15:30:00 | 4777.66 | 4784.65 | 4777.65 | 4784.65 | 8.36 | 39961.48 | 4781.22 2014-01-25 15:31:00 | 4778.91 | 4783.52 | 4778.00 | 4778.00 | 51.73 | 247256.75 | 4779.66 2014-01-25 15:32:00 | 4778.98 | 4782.04 | 4768.25 | 4772.42 | 23.35 | 111520.91 | 4775.24 2014-01-25 15:33:00 | 4776.95 | 4780.14 | 4774.20 | 4775.90 | 24.88 | 118844.71 | 4775.95 2014-01-25 15:34:00 | 4775.80 | 4775.80 | 4775.80 | 4775.80 | 0.09 | 429.82 | 4775.80 2014-01-25 15:35:00 | 4777.90 | 4778.94 | 4776.21 | 4778.59 | 20.63 | 98553.60 | 4778.12 2014-01-25 15:36:00 | 4777.85 | 4777.85 | 4776.96 | 4776.96 | 8.11 | 38757.19 | 4777.76 2014-01-25 15:37:00 | 4777.00 | 4777.00 | 4776.96 | 4776.96 | 4.87 | 23263.81 | 4776.96 2014-01-25 15:38:00 | 4775.59 | 4778.69 | 4774.04 | 4774.10 | 25.14 | 120064.46 | 4775.64 2014-01-25 15:39:00 | 4774.31 | 4779.99 | 4774.31 | 4779.00 | 2.02 | 9645.55 | 4775.02 2014-01-25 15:40:00 | 4777.49 | 4777.50 | 4777.49 | 4777.50 | 0.27 | 1289.92 | 4777.49 2014-01-25 15:41:00 | 4777.06 | 4778.79 | 4774.19 | 4777.18 | 35.59 | 169982.08 | 4776.66 2014-01-25 15:42:00 | 4776.65 | 4778.78 | 4776.51 | 4776.51 | 2.28 | 10911.52 | 4777.37 2014-01-25 15:43:00 | 4775.03 | 4779.00 | 4775.03 | 4779.00 | 26.41 | 126151.73 | 4776.67 2014-01-25 15:44:00 | 4776.71 | 4778.18 | 4775.00 | 4775.00 | 26.24 | 125337.11 | 4776.02 2014-01-25 15:45:00 | 4777.00 | 4777.10 | 4775.00 | 4776.59 | 2.74 | 13083.03 | 4776.57 2014-01-25 15:46:00 | 4776.32 | 4776.87 | 4775.00 | 4776.87 | 1.58 | 7545.36 | 4775.55 2014-01-25 15:47:00 | 4776.41 | 4776.80 | 4776.41 | 4776.67 | 0.68 | 3267.22 | 4776.64 2014-01-25 15:48:00 | . | . | . | . | . | . | . 2014-01-25 15:49:00 | 4776.91 | 4779.00 | 4776.91 | 4779.00 | 5.93 | 28346.81 | 4777.82 2014-01-25 15:50:00 | 4777.52 | 4779.00 | 4777.52 | 4777.52 | 1.89 | 9029.81 | 4777.68 2014-01-25 15:51:00 | . | . | . | . | . | . | . 2014-01-25 15:52:00 | 4777.30 | 4777.61 | 4776.91 | 4776.91 | 3.27 | 15641.31 | 4777.43 2014-01-25 15:53:00 | 4777.00 | 4777.00 | 4775.01 | 4775.01 | 3.20 | 15283.28 | 4776.03 2014-01-25 15:54:00 | 4779.00 | 4779.22 | 4775.16 | 4776.09 | 15.37 | 73437.51 | 4776.73 2014-01-25 15:55:00 | 4780.00 | 4783.54 | 4776.21 | 4777.00 | 16.67 | 79668.57 | 4778.87 2014-01-25 15:56:00 | 4778.72 | 4779.21 | 4778.72 | 4779.21 | 0.06 | 286.73 | 4778.80 2014-01-25 15:57:00 | 4777.30 | 4778.61 | 4777.30 | 4778.61 | 0.64 | 3057.77 | 4777.76 2014-01-25 15:58:00 | 4779.21 | 4781.30 | 4778.64 | 4781.30 | 1.16 | 5525.94 | 4780.23 2014-01-25 15:59:00 | 4778.97 | 4783.37 | 4778.17 | 4782.20 | 36.70 | 175447.11 | 4780.58 2014-01-25 16:00:00 | 4779.20 | 4781.20 | 4779.10 | 4779.10 | 1.11 | 5305.09 | 4779.36 2014-01-25 16:01:00 | 4780.23 | 4781.20 | 4778.53 | 4778.66 | 9.01 | 43054.85 | 4779.09 2014-01-25 16:02:00 | 4780.87 | 4784.98 | 4778.09 | 4784.98 | 33.57 | 160431.32 | 4778.72 2014-01-25 16:03:00 | 4780.81 | 4784.00 | 4778.28 | 4781.89 | 6.38 | 30522.21 | 4781.80 2014-01-25 16:04:00 | 4784.00 | 4784.99 | 4780.28 | 4780.80 | 11.91 | 56941.50 | 4782.19 2014-01-25 16:05:00 | 4780.71 | 4785.90 | 4780.70 | 4784.56 | 17.45 | 83476.53 | 4784.03 2014-01-25 16:06:00 | 4783.09 | 4784.82 | 4781.00 | 4782.01 | 4.93 | 23561.83 | 4782.19 2014-01-25 16:07:00 | 4784.98 | 4784.98 | 4781.00 | 4782.02 | 16.89 | 80792.81 | 4782.62 2014-01-25 16:08:00 | 4781.00 | 4782.67 | 4781.00 | 4781.00 | 3.21 | 15351.28 | 4782.33 2014-01-25 16:09:00 | 4781.00 | 4782.16 | 4781.00 | 4781.00 | 4.46 | 21302.14 | 4781.63 2014-01-25 16:10:00 | 4781.00 | 4781.00 | 4781.00 | 4781.00 | 0.12 | 588.06 | 4781.00 2014-01-25 16:11:00 | 4781.00 | 4782.00 | 4780.00 | 4782.00 | 4.91 | 23484.88 | 4781.12 2014-01-25 16:12:00 | 4780.00 | 4781.99 | 4780.00 | 4780.00 | 2.34 | 11197.89 | 4781.34 2014-01-25 16:13:00 | 4780.00 | 4785.71 | 4776.00 | 4785.53 | 9.75 | 46616.47 | 4781.18 2014-01-25 16:14:00 | 4785.53 | 4785.53 | 4776.20 | 4779.53 | 19.36 | 92557.76 | 4780.14 2014-01-25 16:15:00 | 4779.52 | 4785.53 | 4779.51 | 4780.49 | 8.93 | 42685.35 | 4782.67 2014-01-25 16:16:00 | 4779.99 | 4783.57 | 4778.01 | 4783.39 | 31.73 | 151708.74 | 4781.24 2014-01-25 16:17:00 | 4780.01 | 4785.53 | 4778.37 | 4785.53 | 24.21 | 115745.34 | 4781.28 2014-01-25 16:18:00 | 4781.10 | 4781.10 | 4781.10 | 4781.10 | 0.07 | 334.68 | 4781.10 2014-01-25 16:19:00 | 4782.73 | 4786.99 | 4781.85 | 4786.99 | 12.47 | 59640.22 | 4784.23 2014-01-25 16:20:00 | 4786.99 | 4787.00 | 4781.09 | 4781.12 | 1.77 | 8467.52 | 4786.62 2014-01-25 16:21:00 | 4781.23 | 4786.01 | 4780.33 | 4780.33 | 11.37 | 54348.02 | 4782.05 2014-01-25 16:22:00 | 4782.10 | 4782.10 | 4782.10 | 4782.10 | 0.08 | 382.57 | 4782.10 2014-01-25 16:23:00 | 4782.10 | 4785.00 | 4780.46 | 4785.00 | 30.29 | 144882.17 | 4782.54 2014-01-25 16:24:00 | 4785.00 | 4785.10 | 4784.00 | 4785.00 | 8.18 | 39122.77 | 4784.49 2014-01-25 16:25:00 | 4785.00 | 4785.00 | 4785.00 | 4785.00 | 3.07 | 14704.31 | 4785.00 2014-01-25 16:26:00 | 4785.00 | 4785.00 | 4785.00 | 4785.00 | 0.24 | 1138.83 | 4785.00 2014-01-25 16:27:00 | 4785.43 | 4790.10 | 4785.27 | 4790.10 | 55.70 | 266770.42 | 4789.59 2014-01-25 16:28:00 | 4782.00 | 4793.09 | 4781.50 | 4790.23 | 14.15 | 67760.53 | 4789.75 2014-01-25 16:29:00 | 4787.11 | 4796.00 | 4787.11 | 4790.42 | 24.22 | 116063.17 | 4791.25 2014-01-25 16:30:00 | 4791.00 | 4791.00 | 4791.00 | 4791.00 | 0.16 | 766.56 | 4791.00 2014-01-25 16:31:00 | 4796.18 | 4796.18 | 4791.63 | 4791.63 | 2.77 | 13261.13 | 4794.34 2014-01-25 16:32:00 | 4792.56 | 4795.61 | 4791.30 | 4792.80 | 3.05 | 14613.62 | 4792.92 2014-01-25 16:33:00 | . | . | . | . | . | . | . 2014-01-25 16:34:00 | 4793.43 | 4793.43 | 4791.40 | 4793.10 | 6.73 | 32235.30 | 4792.64 2014-01-25 16:35:00 | 4792.00 | 4796.49 | 4792.00 | 4796.49 | 6.56 | 31447.51 | 4794.56 2014-01-25 16:36:00 | 4792.00 | 4795.00 | 4792.00 | 4795.00 | 31.63 | 151617.78 | 4793.93 2014-01-25 16:37:00 | 4792.00 | 4794.28 | 4792.00 | 4794.28 | 3.95 | 18954.57 | 4793.77 2014-01-25 16:38:00 | 4795.00 | 4795.00 | 4795.00 | 4795.00 | 3.39 | 16255.05 | 4795.00 2014-01-25 16:39:00 | 4795.00 | 4795.00 | 4794.00 | 4794.00 | 1.28 | 6136.46 | 4794.11 2014-01-25 16:40:00 | 4794.00 | 4795.00 | 4794.00 | 4795.00 | 4.36 | 20882.22 | 4795.00 2014-01-25 16:41:00 | 4795.00 | 4796.81 | 4795.00 | 4796.81 | 3.50 | 16766.04 | 4795.78 2014-01-25 16:42:00 | 4795.10 | 4796.82 | 4795.10 | 4795.10 | 7.48 | 35880.73 | 4795.61 2014-01-25 16:43:00 | 4796.00 | 4796.00 | 4796.00 | 4796.00 | 2.94 | 14076.26 | 4796.00 2014-01-25 16:44:00 | 4796.93 | 4796.93 | 4796.93 | 4796.93 | 3.35 | 16088.90 | 4796.93 2014-01-25 16:45:00 | 4798.00 | 4799.98 | 4797.00 | 4799.98 | 58.20 | 279320.07 | 4799.64 2014-01-25 16:46:00 | 4799.98 | 4803.50 | 4799.98 | 4803.50 | 24.87 | 119399.29 | 4800.74 2014-01-25 16:47:00 | 4802.07 | 4803.10 | 4800.99 | 4802.24 | 3.53 | 16947.91 | 4802.47 2014-01-25 16:48:00 | 4802.92 | 4802.92 | 4801.50 | 4801.50 | 12.14 | 58296.25 | 4802.00 2014-01-25 16:49:00 | 4801.68 | 4801.69 | 4800.00 | 4801.69 | 0.43 | 2074.18 | 4801.34 2014-01-25 16:50:00 | 4800.00 | 4801.70 | 4799.98 | 4799.98 | 8.04 | 38582.18 | 4800.57 2014-01-25 16:51:00 | 4798.71 | 4801.00 | 4785.00 | 4796.71 | 44.02 | 211118.14 | 4796.40 2014-01-25 16:52:00 | 4790.25 | 4793.64 | 4785.58 | 4792.41 | 7.38 | 35368.51 | 4789.89 2014-01-25 16:53:00 | 4787.05 | 4794.64 | 4786.42 | 4790.42 | 34.41 | 164867.04 | 4791.95 2014-01-25 16:54:00 | 4792.00 | 4797.05 | 4792.00 | 4795.90 | 21.63 | 103725.06 | 4795.43 2014-01-25 16:55:00 | 4796.42 | 4797.73 | 4796.42 | 4797.73 | 3.62 | 17362.34 | 4797.55 2014-01-25 16:56:00 | 4797.62 | 4798.00 | 4797.62 | 4797.62 | 8.47 | 40636.32 | 4797.68 2014-01-25 16:57:00 | 4797.62 | 4819.00 | 4797.62 | 4797.62 | 24.72 | 118745.65 | 4804.40 2014-01-25 16:58:00 | 4797.85 | 4799.87 | 4788.00 | 4799.84 | 15.02 | 72038.52 | 4795.53 2014-01-25 16:59:00 | 4795.74 | 4799.00 | 4792.45 | 4795.02 | 17.02 | 81608.66 | 4795.71 2014-01-25 17:00:00 | 4793.81 | 4795.25 | 4790.78 | 4790.78 | 7.39 | 35403.11 | 4792.62 2014-01-25 17:01:00 | 4792.11 | 4802.82 | 4790.78 | 4802.82 | 10.12 | 48607.95 | 4801.73 2014-01-25 17:02:00 | 4802.08 | 4805.19 | 4796.59 | 4802.30 | 0.47 | 2265.65 | 4800.11 2014-01-25 17:03:00 | 4802.00 | 4804.09 | 4795.96 | 4800.35 | 12.19 | 58522.87 | 4801.68 2014-01-25 17:04:00 | 4796.12 | 4804.05 | 4796.12 | 4800.96 | 10.60 | 50877.93 | 4801.16 2014-01-25 17:05:00 | 4804.97 | 4806.13 | 4801.00 | 4801.11 | 14.18 | 68127.91 | 4804.17 2014-01-25 17:06:00 | 4804.28 | 4804.51 | 4802.00 | 4802.00 | 7.39 | 35474.84 | 4802.98 2014-01-25 17:07:00 | 4804.11 | 4806.50 | 4802.00 | 4803.00 | 22.12 | 106287.62 | 4805.05 2014-01-25 17:08:00 | 4803.00 | 4804.10 | 4802.00 | 4804.10 | 5.61 | 26954.27 | 4802.11 2014-01-25 17:09:00 | 4800.00 | 4806.44 | 4795.60 | 4806.44 | 9.29 | 44609.48 | 4800.85 2014-01-25 17:10:00 | 4806.02 | 4807.00 | 4802.11 | 4802.11 | 9.51 | 45718.18 | 4805.86 2014-01-25 17:11:00 | 4803.00 | 4806.02 | 4802.00 | 4804.10 | 21.60 | 103753.23 | 4804.06 2014-01-25 17:12:00 | 4802.00 | 4802.00 | 4802.00 | 4802.00 | 1.00 | 4802.00 | 4802.00 2014-01-25 17:13:00 | 4804.10 | 4807.02 | 4804.00 | 4806.27 | 12.72 | 61108.17 | 4805.99 2014-01-25 17:14:00 | 4806.00 | 4807.00 | 4803.69 | 4804.99 | 9.11 | 43792.90 | 4805.01 2014-01-25 17:15:00 | 4807.00 | 4807.54 | 4804.20 | 4804.69 | 13.32 | 63988.51 | 4805.39 2014-01-25 17:16:00 | 4808.00 | 4810.68 | 4804.60 | 4810.17 | 6.93 | 33327.69 | 4807.80 2014-01-25 17:17:00 | 4807.13 | 4813.04 | 4805.14 | 4812.55 | 38.72 | 186141.31 | 4807.62 2014-01-25 17:18:00 | 4812.39 | 4815.57 | 4807.21 | 4815.57 | 8.18 | 39366.75 | 4813.74 2014-01-25 17:19:00 | 4815.03 | 4820.56 | 4815.03 | 4820.56 | 14.12 | 68021.83 | 4818.43 2014-01-25 17:20:00 | 4820.90 | 4829.00 | 4820.90 | 4826.00 | 13.52 | 65229.81 | 4825.40 2014-01-25 17:21:00 | 4827.00 | 4832.34 | 4815.13 | 4830.00 | 15.96 | 77048.25 | 4828.19 2014-01-25 17:22:00 | 4830.00 | 4835.00 | 4818.37 | 4832.00 | 18.76 | 90673.47 | 4832.31 2014-01-25 17:23:00 | 4831.99 | 4832.40 | 4828.79 | 4832.00 | 6.35 | 30673.08 | 4831.93 2014-01-25 17:24:00 | 4832.40 | 4842.10 | 4832.00 | 4842.09 | 16.25 | 78581.63 | 4836.98 2014-01-25 17:25:00 | 4842.10 | 4847.98 | 4824.01 | 4839.01 | 24.44 | 118368.77 | 4843.04 2014-01-25 17:26:00 | 4847.00 | 4850.00 | 4844.00 | 4844.00 | 49.54 | 240187.39 | 4848.25 2014-01-25 17:27:00 | 4843.00 | 4845.10 | 4832.29 | 4839.97 | 14.49 | 70084.53 | 4837.09 2014-01-25 17:28:00 | 4831.09 | 4838.00 | 4829.84 | 4829.84 | 25.81 | 124724.79 | 4831.86 2014-01-25 17:29:00 | 4831.28 | 4837.00 | 4831.28 | 4835.68 | 24.00 | 115999.53 | 4833.92 2014-01-25 17:30:00 | 4832.33 | 4833.00 | 4826.04 | 4826.53 | 5.40 | 26093.02 | 4828.46 2014-01-25 17:31:00 | 4828.31 | 4836.30 | 4828.31 | 4836.00 | 19.52 | 94347.16 | 4832.62 2014-01-25 17:32:00 | 4839.20 | 4843.87 | 4839.20 | 4843.87 | 6.17 | 29851.57 | 4842.10 2014-01-25 17:33:00 | 4844.65 | 4845.20 | 4838.17 | 4838.17 | 17.33 | 83922.85 | 4841.52 2014-01-25 17:34:00 | 4839.40 | 4840.60 | 4833.28 | 4833.28 | 4.87 | 23536.82 | 4837.99 2014-01-25 17:35:00 | 4837.72 | 4843.41 | 4830.13 | 4843.41 | 13.67 | 66090.72 | 4834.73 2014-01-25 17:36:00 | 4840.69 | 4843.19 | 4839.83 | 4840.00 | 10.10 | 48903.35 | 4840.96 2014-01-25 17:37:00 | 4843.41 | 4845.37 | 4843.41 | 4845.00 | 5.49 | 26571.65 | 4844.42 2014-01-25 17:38:00 | 4845.00 | 4848.90 | 4843.93 | 4845.80 | 31.59 | 153076.81 | 4845.28 2014-01-25 17:39:00 | 4848.90 | 4850.00 | 4840.00 | 4849.70 | 25.05 | 121456.06 | 4849.32 2014-01-25 17:40:00 | 4850.50 | 4855.99 | 4846.00 | 4855.10 | 30.82 | 149462.32 | 4849.68 2014-01-25 17:41:00 | 4855.99 | 4860.00 | 4848.00 | 4859.00 | 31.19 | 151538.88 | 4857.95 2014-01-25 17:42:00 | 4860.00 | 4865.00 | 4856.21 | 4856.21 | 23.72 | 115302.92 | 4860.59 2014-01-25 17:43:00 | 4857.97 | 4860.00 | 4855.99 | 4855.99 | 18.84 | 91533.00 | 4857.67 2014-01-25 17:44:00 | 4855.00 | 4857.00 | 4850.00 | 4850.13 | 32.98 | 160060.29 | 4853.69 2014-01-25 17:45:00 | 4852.11 | 4852.11 | 4849.99 | 4850.00 | 6.70 | 32480.32 | 4850.70 2014-01-25 17:46:00 | 4848.91 | 4848.91 | 4845.00 | 4845.00 | 10.16 | 49257.09 | 4847.18 2014-01-25 17:47:00 | 4844.00 | 4844.00 | 4836.61 | 4840.40 | 9.15 | 44271.16 | 4839.44 2014-01-25 17:48:00 | 4840.40 | 4840.40 | 4836.54 | 4837.46 | 3.26 | 15785.96 | 4839.35 2014-01-25 17:49:00 | 4836.10 | 4836.10 | 4831.00 | 4831.00 | 5.41 | 26135.37 | 4834.51 2014-01-25 17:50:00 | 4830.00 | 4840.40 | 4830.00 | 4836.10 | 21.53 | 104066.61 | 4833.56 2014-01-25 17:51:00 | 4833.28 | 4844.00 | 4830.01 | 4835.33 | 5.15 | 24892.63 | 4835.40 2014-01-25 17:52:00 | 4835.33 | 4843.18 | 4834.90 | 4837.10 | 16.86 | 81567.34 | 4838.49 2014-01-25 17:53:00 | 4837.01 | 4839.09 | 4837.01 | 4838.05 | 0.09 | 435.46 | 4838.40 2014-01-25 17:54:00 | 4837.11 | 4837.89 | 4837.01 | 4837.89 | 1.65 | 7971.73 | 4837.21 2014-01-25 17:55:00 | 4837.36 | 4838.08 | 4829.39 | 4837.04 | 12.26 | 59261.04 | 4832.90 2014-01-25 17:56:00 | 4828.02 | 4837.20 | 4828.00 | 4828.16 | 19.42 | 93870.66 | 4832.72 2014-01-25 17:57:00 | 4834.99 | 4835.11 | 4828.00 | 4835.11 | 8.97 | 43343.39 | 4831.50 2014-01-25 17:58:00 | 4835.11 | 4835.11 | 4830.13 | 4835.00 | 12.35 | 59693.56 | 4834.27 2014-01-25 17:59:00 | 4832.00 | 4834.97 | 4830.39 | 4832.55 | 18.56 | 89688.76 | 4832.11 2014-01-25 18:00:00 | 4831.83 | 4834.00 | 4830.03 | 4832.37 | 4.58 | 22124.21 | 4831.67 2014-01-25 18:01:00 | 4834.00 | 4834.42 | 4830.15 | 4830.15 | 10.99 | 53105.89 | 4833.08 2014-01-25 18:02:00 | 4832.19 | 4834.70 | 4830.44 | 4834.70 | 0.49 | 2372.45 | 4831.88 2014-01-25 18:03:00 | 4830.88 | 4834.21 | 4830.83 | 4831.17 | 7.81 | 37755.58 | 4831.79 2014-01-25 18:04:00 | 4831.00 | 4833.60 | 4831.00 | 4833.60 | 2.43 | 11751.15 | 4831.89 2014-01-25 18:05:00 | 4833.60 | 4836.02 | 4833.00 | 4833.10 | 1.57 | 7598.65 | 4833.75 2014-01-25 18:06:00 | 4833.23 | 4833.23 | 4833.23 | 4833.23 | 0.87 | 4195.24 | 4833.23 2014-01-25 18:07:00 | 4832.98 | 4832.98 | 4829.60 | 4829.90 | 16.26 | 78574.34 | 4831.48 2014-01-25 18:08:00 | 4833.77 | 4837.87 | 4828.92 | 4831.02 | 17.43 | 84249.91 | 4833.89 2014-01-25 18:09:00 | 4835.33 | 4838.10 | 4831.02 | 4838.00 | 23.49 | 113625.36 | 4837.39 2014-01-25 18:10:00 | 4839.22 | 4844.00 | 4836.90 | 4844.00 | 11.03 | 53373.08 | 4838.90 2014-01-25 18:11:00 | 4844.46 | 4844.46 | 4841.62 | 4841.62 | 6.06 | 29341.61 | 4841.85 2014-01-25 18:12:00 | 4838.69 | 4841.18 | 4830.41 | 4834.33 | 16.14 | 78075.50 | 4837.69 2014-01-25 18:13:00 | 4836.91 | 4840.10 | 4836.25 | 4840.09 | 9.72 | 47012.68 | 4838.19 2014-01-25 18:14:00 | 4842.00 | 4843.69 | 4834.55 | 4842.96 | 11.50 | 55662.34 | 4838.52 2014-01-25 18:15:00 | 4837.35 | 4840.00 | 4835.71 | 4840.00 | 8.60 | 41608.95 | 4837.13 2014-01-25 18:16:00 | 4840.00 | 4842.42 | 4835.87 | 4840.00 | 24.33 | 117668.63 | 4837.35 2014-01-25 18:17:00 | 4850.00 | 4850.00 | 4837.59 | 4846.62 | 20.40 | 98813.62 | 4843.57 2014-01-25 18:18:00 | 4842.52 | 4845.56 | 4842.00 | 4845.55 | 3.99 | 19331.28 | 4843.72 2014-01-25 18:19:00 | 4842.00 | 4846.19 | 4841.75 | 4845.74 | 11.25 | 54503.87 | 4845.22 2014-01-25 18:20:00 | 4841.75 | 4844.31 | 4841.75 | 4844.31 | 0.74 | 3574.67 | 4843.72 2014-01-25 18:21:00 | 4844.32 | 4844.32 | 4838.00 | 4838.00 | 4.60 | 22246.33 | 4840.37 2014-01-25 18:22:00 | 4841.33 | 4844.00 | 4838.00 | 4838.48 | 30.98 | 149894.56 | 4839.05 2014-01-25 18:23:00 | 4838.10 | 4840.10 | 4835.82 | 4835.82 | 9.64 | 46619.31 | 4836.53 2014-01-25 18:24:00 | 4835.19 | 4840.34 | 4835.19 | 4839.16 | 13.09 | 63347.67 | 4839.39 2014-01-25 18:25:00 | 4841.30 | 4842.07 | 4838.82 | 4838.82 | 18.10 | 87599.67 | 4839.23 2014-01-25 18:26:00 | 4843.96 | 4843.96 | 4838.64 | 4843.16 | 14.96 | 72455.55 | 4843.61 2014-01-25 18:27:00 | 4845.00 | 4845.00 | 4839.10 | 4839.10 | 1.61 | 7787.06 | 4842.70 2014-01-25 18:28:00 | 4844.90 | 4845.44 | 4839.00 | 4842.87 | 9.15 | 44328.99 | 4842.05 2014-01-25 18:29:00 | . | . | . | . | . | . | . 2014-01-25 18:30:00 | 4838.17 | 4841.41 | 4838.17 | 4841.41 | 16.30 | 78892.95 | 4840.06 2014-01-25 18:31:00 | 4840.12 | 4843.92 | 4839.10 | 4839.10 | 5.83 | 28213.09 | 4841.79 2014-01-25 18:32:00 | 4838.99 | 4842.84 | 4838.05 | 4842.64 | 14.41 | 69738.29 | 4840.25 2014-01-25 18:33:00 | 4842.00 | 4843.23 | 4838.37 | 4840.71 | 16.22 | 78518.95 | 4840.87 2014-01-25 18:34:00 | 4839.38 | 4839.61 | 4833.01 | 4836.99 | 8.65 | 41831.96 | 4838.86 2014-01-25 18:35:00 | 4833.10 | 4840.00 | 4833.10 | 4834.11 | 4.01 | 19375.87 | 4835.50 2014-01-25 18:36:00 | 4834.00 | 4834.00 | 4833.39 | 4834.00 | 3.86 | 18663.89 | 4833.95 2014-01-25 18:37:00 | 4834.00 | 4839.00 | 4830.33 | 4836.42 | 12.66 | 61192.77 | 4834.32 2014-01-25 18:38:00 | 4836.77 | 4836.77 | 4830.01 | 4832.37 | 4.09 | 19770.60 | 4831.53 2014-01-25 18:39:00 | 4831.00 | 4836.68 | 4831.00 | 4831.25 | 12.91 | 62397.72 | 4832.16 2014-01-25 18:40:00 | 4833.68 | 4837.03 | 4831.00 | 4833.10 | 17.66 | 85369.38 | 4833.23 2014-01-25 18:41:00 | 4833.19 | 4835.51 | 4831.00 | 4832.23 | 6.71 | 32433.25 | 4832.13 2014-01-25 18:42:00 | 4831.23 | 4831.23 | 4831.23 | 4831.23 | 6.00 | 28987.38 | 4831.23 2014-01-25 18:43:00 | 4831.00 | 4839.03 | 4831.00 | 4831.00 | 3.02 | 14575.32 | 4834.27 2014-01-25 18:44:00 | 4836.00 | 4839.00 | 4831.10 | 4831.10 | 7.87 | 38064.17 | 4835.39 2014-01-25 18:45:00 | 4831.00 | 4840.00 | 4830.17 | 4830.89 | 7.38 | 35678.11 | 4832.47 2014-01-25 18:46:00 | 4831.00 | 4831.00 | 4831.00 | 4831.00 | 0.42 | 2029.02 | 4831.00 2014-01-25 18:47:00 | 4831.11 | 4838.80 | 4831.00 | 4838.80 | 2.87 | 13852.92 | 4835.22 2014-01-25 18:48:00 | 4833.24 | 4833.24 | 4831.00 | 4832.50 | 3.10 | 14962.68 | 4831.35 2014-01-25 18:49:00 | . | . | . | . | . | . | . 2014-01-25 18:50:00 | 4833.10 | 4836.93 | 4833.10 | 4836.93 | 1.03 | 4981.92 | 4836.82 2014-01-25 18:51:00 | 4838.00 | 4838.00 | 4838.00 | 4838.00 | 0.97 | 4692.86 | 4838.00 2014-01-25 18:52:00 | 4832.54 | 4837.85 | 4820.00 | 4837.00 | 21.66 | 104728.20 | 4834.87 2014-01-25 18:53:00 | 4828.03 | 4835.55 | 4827.67 | 4829.00 | 2.12 | 10255.21 | 4830.53 2014-01-25 18:54:00 | 4834.97 | 4838.13 | 4825.02 | 4838.13 | 25.24 | 122045.66 | 4836.36 2014-01-25 18:55:00 | 4826.15 | 4839.00 | 4826.15 | 4834.66 | 19.79 | 95690.36 | 4834.80 2014-01-25 18:56:00 | 4828.03 | 4836.45 | 4828.03 | 4836.45 | 1.86 | 8982.41 | 4831.85 2014-01-25 18:57:00 | 4837.89 | 4837.89 | 4831.00 | 4831.01 | 1.32 | 6382.42 | 4831.51 2014-01-25 18:58:00 | 4837.88 | 4838.89 | 4833.14 | 4834.72 | 8.49 | 41051.96 | 4837.04 2014-01-25 18:59:00 | 4835.99 | 4838.89 | 4833.24 | 4838.89 | 15.08 | 72924.02 | 4836.13 2014-01-25 19:00:00 | 4838.99 | 4839.57 | 4838.99 | 4839.57 | 1.89 | 9141.01 | 4839.08 2014-01-25 19:01:00 | 4839.00 | 4843.38 | 4839.00 | 4842.71 | 1.25 | 6041.64 | 4841.06 2014-01-25 19:02:00 | . | . | . | . | . | . | . 2014-01-25 19:03:00 | 4839.76 | 4840.71 | 4837.28 | 4840.71 | 5.03 | 24338.73 | 4838.71 2014-01-25 19:04:00 | . | . | . | . | . | . | . 2014-01-25 19:05:00 | 4843.00 | 4843.00 | 4840.00 | 4840.00 | 1.50 | 7261.50 | 4841.00 2014-01-25 19:06:00 | 4840.00 | 4840.00 | 4834.90 | 4835.00 | 16.96 | 81991.65 | 4835.27 2014-01-25 19:07:00 | 4835.59 | 4838.02 | 4835.59 | 4837.74 | 3.54 | 17125.61 | 4836.38 2014-01-25 19:08:00 | 4839.80 | 4839.80 | 4838.90 | 4838.90 | 2.00 | 9679.06 | 4839.53 2014-01-25 19:09:00 | 4839.60 | 4839.60 | 4839.60 | 4839.60 | 0.30 | 1451.88 | 4839.60 2014-01-25 19:10:00 | 4839.75 | 4840.00 | 4839.75 | 4840.00 | 21.56 | 104346.83 | 4839.83 2014-01-25 19:11:00 | 4839.12 | 4841.25 | 4839.12 | 4841.25 | 1.37 | 6631.72 | 4840.67 2014-01-25 19:12:00 | 4838.01 | 4841.74 | 4836.15 | 4841.74 | 2.69 | 13014.33 | 4838.04 2014-01-25 19:13:00 | 4843.19 | 4843.23 | 4839.54 | 4839.54 | 8.84 | 42806.14 | 4841.78 2014-01-25 19:14:00 | 4841.32 | 4842.21 | 4835.24 | 4836.59 | 8.87 | 42906.71 | 4838.38 2014-01-25 19:15:00 | . | . | . | . | . | . | . 2014-01-25 19:16:00 | . | . | . | . | . | . | . 2014-01-25 19:17:00 | 4839.86 | 4841.82 | 4837.00 | 4837.00 | 4.21 | 20391.51 | 4838.99 2014-01-25 19:18:00 | 4839.22 | 4842.22 | 4839.22 | 4842.22 | 1.00 | 4840.72 | 4840.72 2014-01-25 19:19:00 | 4839.27 | 4839.41 | 4839.27 | 4839.41 | 2.12 | 10264.18 | 4839.31 2014-01-25 19:20:00 | . | . | . | . | . | . | . 2014-01-25 19:21:00 | 4842.50 | 4844.50 | 4841.11 | 4843.54 | 5.06 | 24490.29 | 4843.81 2014-01-25 19:22:00 | 4845.17 | 4846.00 | 4843.25 | 4843.25 | 9.32 | 45168.92 | 4844.89 2014-01-25 19:23:00 | 4842.10 | 4844.85 | 4842.10 | 4843.45 | 8.47 | 41013.11 | 4843.88 2014-01-25 19:24:00 | . | . | . | . | . | . | . 2014-01-25 19:25:00 | . | . | . | . | . | . | . 2014-01-25 19:26:00 | 4843.01 | 4844.00 | 4843.01 | 4844.00 | 5.33 | 25818.42 | 4843.98 2014-01-25 19:27:00 | 4844.00 | 4849.00 | 4843.00 | 4843.13 | 13.51 | 65465.30 | 4846.41 2014-01-25 19:28:00 | 4843.14 | 4846.03 | 4843.14 | 4846.03 | 6.53 | 31626.14 | 4843.95 2014-01-25 19:29:00 | . | . | . | . | . | . | . 2014-01-25 19:30:00 | 4843.02 | 4843.02 | 4843.02 | 4843.02 | 6.61 | 32031.73 | 4843.02 2014-01-25 19:31:00 | 4843.01 | 4846.31 | 4842.20 | 4843.00 | 3.55 | 17215.35 | 4843.94 2014-01-25 19:32:00 | 4843.11 | 4846.08 | 4843.00 | 4845.03 | 9.70 | 47001.73 | 4844.54 2014-01-25 19:33:00 | 4844.14 | 4846.19 | 4844.14 | 4845.77 | 4.90 | 23740.35 | 4844.97 2014-01-25 19:34:00 | 4844.58 | 4849.17 | 4842.62 | 4847.00 | 9.26 | 44852.23 | 4845.75 2014-01-25 19:35:00 | 4849.66 | 4854.88 | 4849.66 | 4854.54 | 2.93 | 14229.29 | 4854.76 2014-01-25 19:36:00 | 4844.52 | 4855.10 | 4844.52 | 4855.00 | 31.93 | 154855.35 | 4849.23 2014-01-25 19:37:00 | 4845.04 | 4852.28 | 4843.77 | 4847.28 | 5.41 | 26230.83 | 4846.79 2014-01-25 19:38:00 | . | . | . | . | . | . | . 2014-01-25 19:39:00 | 4853.79 | 4853.79 | 4845.19 | 4845.79 | 2.93 | 14202.01 | 4850.41 2014-01-25 19:40:00 | 4854.95 | 4855.14 | 4852.23 | 4854.17 | 7.34 | 35641.41 | 4854.46 2014-01-25 19:41:00 | 4848.00 | 4853.13 | 4847.32 | 4847.32 | 22.22 | 107747.66 | 4848.26 2014-01-25 19:42:00 | . | . | . | . | . | . | . 2014-01-25 19:43:00 | 4853.07 | 4855.16 | 4846.21 | 4852.34 | 14.38 | 69736.79 | 4849.57 2014-01-25 19:44:00 | . | . | . | . | . | . | . 2014-01-25 19:45:00 | 4853.95 | 4854.99 | 4853.59 | 4853.59 | 1.32 | 6412.77 | 4854.48 2014-01-25 19:46:00 | 4848.91 | 4854.15 | 4846.79 | 4853.66 | 13.04 | 63280.96 | 4851.35 2014-01-25 19:47:00 | 4852.32 | 4855.00 | 4847.57 | 4855.00 | 32.48 | 157641.52 | 4853.94 2014-01-25 19:48:00 | 4854.82 | 4855.00 | 4854.82 | 4854.82 | 2.06 | 9991.35 | 4854.88 2014-01-25 19:49:00 | . | . | . | . | . | . | . 2014-01-25 19:50:00 | . | . | . | . | . | . | . 2014-01-25 19:51:00 | 4854.82 | 4855.00 | 4854.82 | 4855.00 | 6.31 | 30609.74 | 4854.84 2014-01-25 19:52:00 | 4854.82 | 4854.82 | 4854.82 | 4854.82 | 0.75 | 3626.55 | 4854.82 2014-01-25 19:53:00 | 4854.82 | 4854.82 | 4854.82 | 4854.82 | 0.10 | 485.48 | 4854.82 2014-01-25 19:54:00 | 4854.82 | 4854.82 | 4854.82 | 4854.82 | 1.50 | 7282.23 | 4854.82 2014-01-25 19:55:00 | 4854.82 | 4854.82 | 4854.82 | 4854.82 | 0.10 | 485.48 | 4854.82 2014-01-25 19:56:00 | . | . | . | . | . | . | . 2014-01-25 19:57:00 | . | . | . | . | . | . | . 2014-01-25 19:58:00 | . | . | . | . | . | . | . 2014-01-25 19:59:00 | 4855.00 | 4855.00 | 4855.00 | 4855.00 | 0.81 | 3951.97 | 4855.00 2014-01-25 20:00:00 | 4855.00 | 4858.24 | 4855.00 | 4857.26 | 7.94 | 38545.04 | 4856.37 2014-01-25 20:01:00 | 4856.19 | 4861.15 | 4855.15 | 4861.15 | 22.88 | 111136.17 | 4857.35 2014-01-25 20:02:00 | 4864.99 | 4868.00 | 4864.99 | 4868.00 | 37.77 | 183750.34 | 4865.50 2014-01-25 20:03:00 | 4866.10 | 4868.00 | 4866.00 | 4868.00 | 2.59 | 12617.26 | 4867.77 2014-01-25 20:04:00 | 4866.00 | 4868.11 | 4861.25 | 4868.00 | 17.66 | 85946.47 | 4865.90 2014-01-25 20:05:00 | 4868.14 | 4875.00 | 4861.15 | 4875.00 | 12.59 | 61280.44 | 4869.32 2014-01-25 20:06:00 | 4874.99 | 4875.00 | 4866.29 | 4866.37 | 8.58 | 41825.58 | 4874.78 2014-01-25 20:07:00 | 4867.50 | 4868.70 | 4866.59 | 4867.69 | 5.77 | 28099.30 | 4868.21 2014-01-25 20:08:00 | 4873.71 | 4874.40 | 4866.50 | 4866.50 | 11.94 | 58161.91 | 4870.77 2014-01-25 20:09:00 | 4868.93 | 4875.00 | 4868.00 | 4870.01 | 11.69 | 56953.21 | 4872.79 2014-01-25 20:10:00 | 4872.00 | 4875.00 | 4872.00 | 4872.07 | 2.91 | 14165.40 | 4872.86 2014-01-25 20:11:00 | 4875.00 | 4875.00 | 4872.11 | 4872.21 | 2.28 | 11131.69 | 4873.77 2014-01-25 20:12:00 | 4874.21 | 4875.00 | 4870.00 | 4874.05 | 4.79 | 23328.34 | 4874.29 2014-01-25 20:13:00 | 4874.15 | 4875.00 | 4870.00 | 4870.00 | 2.18 | 10635.76 | 4874.32 2014-01-25 20:14:00 | 4874.83 | 4875.01 | 4866.63 | 4875.01 | 6.09 | 29657.27 | 4872.23 2014-01-25 20:15:00 | 4875.01 | 4875.06 | 4868.10 | 4868.10 | 4.94 | 24083.04 | 4874.12 2014-01-25 20:16:00 | 4868.87 | 4875.06 | 4868.87 | 4875.06 | 8.02 | 39063.09 | 4868.89 2014-01-25 20:17:00 | 4866.78 | 4873.57 | 4866.78 | 4873.07 | 2.99 | 14552.47 | 4870.30 2014-01-25 20:18:00 | 4868.36 | 4874.40 | 4866.77 | 4873.50 | 10.41 | 50731.16 | 4871.44 2014-01-25 20:19:00 | 4869.04 | 4869.04 | 4869.04 | 4869.04 | 0.20 | 973.81 | 4869.04 2014-01-25 20:20:00 | 4869.04 | 4875.00 | 4869.04 | 4871.15 | 0.99 | 4833.23 | 4872.21 2014-01-25 20:21:00 | 4871.15 | 4875.06 | 4871.15 | 4875.06 | 0.48 | 2349.38 | 4874.22 2014-01-25 20:22:00 | 4876.53 | 4876.85 | 4871.15 | 4872.00 | 8.50 | 41441.40 | 4876.03 2014-01-25 20:23:00 | 4872.00 | 4875.00 | 4872.00 | 4872.00 | 0.90 | 4386.00 | 4873.33 2014-01-25 20:24:00 | 4875.00 | 4875.00 | 4872.00 | 4872.00 | 4.67 | 22764.48 | 4874.62 2014-01-25 20:25:00 | 4872.00 | 4878.17 | 4872.00 | 4872.00 | 5.36 | 26137.76 | 4876.45 2014-01-25 20:26:00 | 4873.80 | 4877.60 | 4872.57 | 4874.86 | 3.28 | 16002.67 | 4875.89 2014-01-25 20:27:00 | 4879.00 | 4880.52 | 4875.00 | 4875.00 | 3.24 | 15785.37 | 4879.56 2014-01-25 20:28:00 | 4875.52 | 4880.10 | 4875.52 | 4879.00 | 15.14 | 73834.09 | 4878.04 2014-01-25 20:29:00 | 4877.54 | 4881.55 | 4877.54 | 4881.40 | 8.07 | 39360.71 | 4880.44 2014-01-25 20:30:00 | 4881.34 | 4881.54 | 4881.34 | 4881.54 | 1.12 | 5447.67 | 4881.42 2014-01-25 20:31:00 | 4881.39 | 4882.91 | 4880.16 | 4880.26 | 6.51 | 31754.41 | 4881.54 2014-01-25 20:32:00 | 4882.26 | 4885.00 | 4880.16 | 4880.16 | 14.66 | 71601.66 | 4883.82 2014-01-25 20:33:00 | 4880.16 | 4884.99 | 4880.16 | 4882.26 | 2.66 | 12980.10 | 4883.41 2014-01-25 20:34:00 | 4882.26 | 4885.00 | 4881.33 | 4885.00 | 24.15 | 117970.71 | 4884.51 2014-01-25 20:35:00 | 4885.00 | 4888.10 | 4884.00 | 4888.00 | 13.85 | 67707.99 | 4887.25 2014-01-25 20:36:00 | 4884.00 | 4888.48 | 4882.06 | 4887.12 | 26.90 | 131377.52 | 4884.29 2014-01-25 20:37:00 | 4881.68 | 4888.00 | 4881.68 | 4888.00 | 1.78 | 8696.70 | 4885.78 2014-01-25 20:38:00 | 4886.62 | 4887.68 | 4883.60 | 4887.14 | 13.99 | 68321.72 | 4885.36 2014-01-25 20:39:00 | 4882.87 | 4886.63 | 4882.87 | 4886.63 | 0.80 | 3909.23 | 4886.54 2014-01-25 20:40:00 | 4886.38 | 4886.38 | 4886.00 | 4886.00 | 1.68 | 8208.84 | 4886.21 2014-01-25 20:41:00 | 4885.00 | 4888.00 | 4878.72 | 4884.65 | 19.36 | 94548.13 | 4884.69 2014-01-25 20:42:00 | 4886.00 | 4888.00 | 4886.00 | 4888.00 | 7.36 | 35956.17 | 4887.34 2014-01-25 20:43:00 | 4888.00 | 4892.81 | 4886.00 | 4892.81 | 25.31 | 123745.08 | 4889.76 2014-01-25 20:44:00 | 4893.00 | 4897.03 | 4873.00 | 4895.72 | 16.53 | 80860.64 | 4892.64 2014-01-25 20:45:00 | 4890.16 | 4899.00 | 4878.00 | 4895.00 | 11.22 | 54954.36 | 4896.15 2014-01-25 20:46:00 | 4875.39 | 4898.99 | 4875.39 | 4898.99 | 10.23 | 49950.62 | 4884.19 2014-01-25 20:47:00 | 4898.95 | 4899.00 | 4880.00 | 4882.11 | 7.16 | 35054.33 | 4894.49 2014-01-25 20:48:00 | 4899.00 | 4899.99 | 4884.39 | 4887.85 | 17.26 | 84468.27 | 4893.02 2014-01-25 20:49:00 | 4895.18 | 4899.99 | 4877.69 | 4877.69 | 4.10 | 20027.47 | 4888.32 2014-01-25 20:50:00 | 4881.03 | 4895.55 | 4880.05 | 4892.06 | 30.81 | 150473.32 | 4884.07 2014-01-25 20:51:00 | 4893.35 | 4897.30 | 4893.35 | 4897.30 | 7.96 | 38949.41 | 4893.76 2014-01-25 20:52:00 | 4894.81 | 4895.00 | 4893.01 | 4895.00 | 14.06 | 68806.16 | 4893.75 2014-01-25 20:53:00 | 4895.00 | 4895.00 | 4889.83 | 4893.83 | 5.23 | 25566.01 | 4893.02 2014-01-25 20:54:00 | 4894.35 | 4894.35 | 4878.96 | 4886.55 | 12.23 | 59765.33 | 4887.18 2014-01-25 20:55:00 | 4886.83 | 4890.73 | 4878.00 | 4884.89 | 16.01 | 78170.54 | 4881.69 2014-01-25 20:56:00 | 4880.16 | 4886.61 | 4877.79 | 4884.28 | 3.54 | 17281.40 | 4881.75 2014-01-25 20:57:00 | 4878.88 | 4886.42 | 4877.69 | 4880.09 | 7.30 | 35639.00 | 4880.05 2014-01-25 20:58:00 | 4880.64 | 4889.00 | 4870.00 | 4887.16 | 21.48 | 104723.97 | 4874.96 2014-01-25 20:59:00 | 4889.00 | 4889.00 | 4889.00 | 4889.00 | 0.80 | 3911.20 | 4889.00 2014-01-25 21:00:00 | 4885.97 | 4888.25 | 4880.19 | 4882.72 | 8.94 | 43678.00 | 4883.50 2014-01-25 21:01:00 | 4889.00 | 4895.00 | 4889.00 | 4895.00 | 2.74 | 13412.85 | 4893.41 2014-01-25 21:02:00 | 4893.57 | 4893.62 | 4880.11 | 4880.11 | 9.04 | 44230.92 | 4891.72 2014-01-25 21:03:00 | 4891.66 | 4893.00 | 4881.02 | 4892.31 | 9.27 | 45315.44 | 4890.51 2014-01-25 21:04:00 | 4890.00 | 4890.94 | 4890.00 | 4890.94 | 1.12 | 5472.50 | 4890.53 2014-01-25 21:05:00 | 4890.24 | 4899.99 | 4886.58 | 4899.99 | 18.11 | 88641.97 | 4893.56 2014-01-25 21:06:00 | 4900.00 | 4900.00 | 4894.77 | 4899.00 | 3.71 | 18176.26 | 4899.26 2014-01-25 21:07:00 | 4894.81 | 4898.00 | 4893.88 | 4898.00 | 5.07 | 24841.36 | 4895.81 2014-01-25 21:08:00 | 4899.99 | 4905.00 | 4899.00 | 4901.00 | 41.18 | 201795.68 | 4900.57 2014-01-25 21:09:00 | 4901.00 | 4901.00 | 4893.24 | 4895.62 | 34.31 | 168060.81 | 4897.73 2014-01-25 21:10:00 | 4894.00 | 4901.00 | 4892.15 | 4900.19 | 11.85 | 58012.35 | 4895.56 2014-01-25 21:11:00 | 4896.79 | 4900.00 | 4890.74 | 4890.75 | 5.99 | 29320.70 | 4894.12 2014-01-25 21:12:00 | 4894.34 | 4902.00 | 4890.60 | 4902.00 | 18.39 | 90002.43 | 4895.43 2014-01-25 21:13:00 | 4902.00 | 4902.00 | 4900.00 | 4902.00 | 0.26 | 1269.38 | 4901.09 2014-01-25 21:14:00 | 4902.00 | 4902.00 | 4896.09 | 4896.09 | 10.15 | 49699.60 | 4897.96 2014-01-25 21:15:00 | 4898.75 | 4898.75 | 4891.10 | 4891.10 | 7.08 | 34665.41 | 4898.32 2014-01-25 21:16:00 | 4897.06 | 4897.06 | 4891.10 | 4891.10 | 7.29 | 35698.93 | 4896.97 2014-01-25 21:17:00 | 4892.85 | 4897.00 | 4891.16 | 4892.50 | 7.19 | 35201.10 | 4893.12 2014-01-25 21:18:00 | 4896.73 | 4896.73 | 4896.73 | 4896.73 | 5.22 | 25560.93 | 4896.73 2014-01-25 21:19:00 | 4891.20 | 4893.00 | 4891.00 | 4891.00 | 14.70 | 71916.17 | 4891.59 2014-01-25 21:20:00 | 4891.40 | 4891.40 | 4887.00 | 4891.40 | 7.39 | 36115.77 | 4890.42 2014-01-25 21:21:00 | 4890.54 | 4897.17 | 4889.65 | 4897.17 | 7.02 | 34315.19 | 4891.69 2014-01-25 21:22:00 | 4896.05 | 4902.00 | 4887.10 | 4899.40 | 17.52 | 85745.54 | 4894.43 2014-01-25 21:23:00 | 4899.40 | 4899.40 | 4892.34 | 4897.33 | 9.44 | 46207.86 | 4894.38 2014-01-25 21:24:00 | 4895.40 | 4908.01 | 4893.00 | 4908.01 | 23.35 | 114342.56 | 4897.74 2014-01-25 21:25:00 | 4908.01 | 4912.00 | 4908.00 | 4912.00 | 18.08 | 88749.57 | 4908.72 2014-01-25 21:26:00 | 4912.00 | 4918.00 | 4912.00 | 4915.00 | 3.57 | 17555.19 | 4916.04 2014-01-25 21:27:00 | 4908.24 | 4914.99 | 4908.00 | 4914.00 | 7.43 | 36508.05 | 4912.28 2014-01-25 21:28:00 | 4910.00 | 4915.00 | 4909.89 | 4915.00 | 17.96 | 88242.88 | 4913.57 2014-01-25 21:29:00 | 4908.44 | 4918.00 | 4908.44 | 4918.00 | 7.05 | 34646.62 | 4913.72 2014-01-25 21:30:00 | 4914.10 | 4918.00 | 4914.00 | 4915.00 | 2.00 | 9829.88 | 4914.94 2014-01-25 21:31:00 | 4914.00 | 4920.00 | 4910.00 | 4920.00 | 19.09 | 93771.65 | 4913.11 2014-01-25 21:32:00 | 4919.46 | 4919.89 | 4910.21 | 4915.13 | 9.66 | 47522.78 | 4918.02 2014-01-25 21:33:00 | 4915.13 | 4919.00 | 4908.00 | 4917.98 | 12.94 | 63597.16 | 4913.25 2014-01-25 21:34:00 | 4917.98 | 4918.00 | 4911.00 | 4911.15 | 4.97 | 24425.87 | 4915.65 2014-01-25 21:35:00 | 4915.97 | 4916.98 | 4910.00 | 4916.00 | 4.71 | 23136.52 | 4912.21 2014-01-25 21:36:00 | 4915.00 | 4915.00 | 4911.25 | 4915.00 | 6.66 | 32706.38 | 4912.34 2014-01-25 21:37:00 | 4915.00 | 4915.00 | 4915.00 | 4915.00 | 0.67 | 3297.97 | 4915.00 2014-01-25 21:38:00 | 4915.00 | 4915.00 | 4915.00 | 4915.00 | 0.40 | 1961.09 | 4915.00 2014-01-25 21:39:00 | 4915.00 | 4915.00 | 4915.00 | 4915.00 | 1.57 | 7691.98 | 4915.00 2014-01-25 21:40:00 | 4915.00 | 4918.99 | 4911.08 | 4918.99 | 9.51 | 46753.65 | 4916.26 2014-01-25 21:41:00 | 4919.00 | 4921.60 | 4919.00 | 4920.00 | 11.18 | 55003.25 | 4919.79 2014-01-25 21:42:00 | 4920.00 | 4922.10 | 4920.00 | 4922.00 | 5.53 | 27222.78 | 4921.85 2014-01-25 21:43:00 | 4922.10 | 4922.10 | 4917.00 | 4917.00 | 3.59 | 17653.15 | 4921.42 2014-01-25 21:44:00 | 4917.10 | 4924.14 | 4917.10 | 4920.00 | 9.80 | 48236.01 | 4920.03 2014-01-25 21:45:00 | 4924.12 | 4925.87 | 4921.67 | 4922.36 | 6.84 | 33655.58 | 4923.29 2014-01-25 21:46:00 | 4922.37 | 4925.90 | 4920.00 | 4920.00 | 13.13 | 64619.39 | 4922.63 2014-01-25 21:47:00 | 4920.00 | 4920.00 | 4915.69 | 4920.00 | 18.93 | 93071.75 | 4916.63 2014-01-25 21:48:00 | 4915.22 | 4915.22 | 4915.22 | 4915.22 | 2.63 | 12922.11 | 4915.22 2014-01-25 21:49:00 | 4915.00 | 4915.22 | 4910.20 | 4912.20 | 6.71 | 32976.77 | 4914.57 2014-01-25 21:50:00 | 4912.20 | 4925.90 | 4912.20 | 4925.90 | 6.23 | 30619.27 | 4918.76 2014-01-25 21:51:00 | 4925.39 | 4925.90 | 4922.72 | 4924.98 | 5.23 | 25768.51 | 4925.17 2014-01-25 21:52:00 | 4920.00 | 4920.59 | 4915.96 | 4920.59 | 27.09 | 133186.61 | 4916.81 2014-01-25 21:53:00 | 4921.61 | 4925.00 | 4918.26 | 4924.00 | 12.34 | 60763.94 | 4923.35 2014-01-25 21:54:00 | 4924.00 | 4925.00 | 4924.00 | 4925.00 | 5.09 | 25041.44 | 4924.57 2014-01-25 21:55:00 | 4924.00 | 4926.55 | 4924.00 | 4926.55 | 6.19 | 30505.17 | 4924.95 2014-01-25 21:56:00 | 4928.00 | 4928.00 | 4916.09 | 4924.03 | 4.66 | 22938.81 | 4922.49 2014-01-25 21:57:00 | 4923.94 | 4925.59 | 4916.50 | 4920.04 | 8.86 | 43615.12 | 4921.03 2014-01-25 21:58:00 | 4919.00 | 4919.00 | 4915.00 | 4915.53 | 12.04 | 59175.58 | 4916.14 2014-01-25 21:59:00 | . | . | . | . | . | . | . 2014-01-25 22:00:00 | 4919.00 | 4919.00 | 4919.00 | 4919.00 | 0.77 | 3777.79 | 4919.00 2014-01-25 22:01:00 | 4918.85 | 4918.85 | 4918.85 | 4918.85 | 7.99 | 39311.45 | 4918.85 2014-01-25 22:02:00 | 4915.10 | 4915.10 | 4910.12 | 4913.00 | 1.54 | 7568.60 | 4914.67 2014-01-25 22:03:00 | 4910.00 | 4913.00 | 4905.00 | 4910.00 | 8.39 | 41186.63 | 4909.60 2014-01-25 22:04:00 | 4902.59 | 4905.00 | 4872.46 | 4876.23 | 35.83 | 175326.15 | 4893.82 2014-01-25 22:05:00 | 4872.44 | 4901.00 | 4872.43 | 4887.74 | 21.55 | 105079.93 | 4875.42 2014-01-25 22:06:00 | 4884.98 | 4894.49 | 4868.00 | 4868.00 | 25.88 | 126072.19 | 4872.17 2014-01-25 22:07:00 | 4868.00 | 4868.00 | 4860.00 | 4867.99 | 25.50 | 124070.14 | 4865.88 2014-01-25 22:08:00 | 4860.11 | 4868.00 | 4860.00 | 4862.50 | 14.25 | 69326.33 | 4863.64 2014-01-25 22:09:00 | 4862.51 | 4870.00 | 4862.50 | 4869.99 | 12.64 | 61456.35 | 4862.82 2014-01-25 22:10:00 | 4870.00 | 4872.10 | 4868.03 | 4870.11 | 17.45 | 84982.63 | 4869.51 2014-01-25 22:11:00 | 4870.00 | 4870.01 | 4862.00 | 4870.00 | 66.80 | 325281.31 | 4869.63 2014-01-25 22:12:00 | 4870.00 | 4870.00 | 4860.00 | 4865.43 | 25.35 | 123314.88 | 4865.07 2014-01-25 22:13:00 | 4869.90 | 4880.00 | 4860.00 | 4875.16 | 13.94 | 67895.44 | 4869.15 2014-01-25 22:14:00 | 4872.00 | 4872.57 | 4870.19 | 4870.19 | 1.73 | 8403.13 | 4871.38 2014-01-25 22:15:00 | 4869.89 | 4877.33 | 4861.57 | 4873.10 | 16.55 | 80580.08 | 4868.59 2014-01-25 22:16:00 | 4870.48 | 4873.10 | 4870.00 | 4870.37 | 6.61 | 32200.55 | 4870.75 2014-01-25 22:17:00 | 4870.00 | 4880.00 | 4870.00 | 4870.11 | 1.65 | 8021.84 | 4870.58 2014-01-25 22:18:00 | 4870.11 | 4870.11 | 4870.00 | 4870.00 | 0.80 | 3891.17 | 4870.06 2014-01-25 22:19:00 | 4870.44 | 4870.44 | 4866.00 | 4866.00 | 10.47 | 50982.11 | 4869.82 2014-01-25 22:20:00 | 4866.00 | 4880.00 | 4866.00 | 4868.54 | 38.59 | 187916.33 | 4870.19 2014-01-25 22:21:00 | 4870.00 | 4871.00 | 4866.98 | 4870.00 | 6.80 | 33114.22 | 4869.74 2014-01-25 22:22:00 | 4867.82 | 4870.78 | 4866.55 | 4868.86 | 7.78 | 37881.64 | 4867.85 2014-01-25 22:23:00 | 4871.00 | 4873.43 | 4866.27 | 4871.40 | 9.68 | 47152.09 | 4870.58 2014-01-25 22:24:00 | 4869.43 | 4883.68 | 4868.73 | 4871.68 | 5.57 | 27135.84 | 4876.16 2014-01-25 22:25:00 | 4871.90 | 4871.90 | 4870.00 | 4870.00 | 5.77 | 28102.36 | 4870.43 2014-01-25 22:26:00 | 4871.26 | 4871.26 | 4870.00 | 4870.50 | 1.65 | 8055.37 | 4870.24 2014-01-25 22:27:00 | 4870.50 | 4870.50 | 4867.92 | 4867.92 | 4.72 | 23007.39 | 4869.29 2014-01-25 22:28:00 | 4870.50 | 4870.50 | 4869.90 | 4870.50 | 2.10 | 10242.36 | 4870.36 2014-01-25 22:29:00 | 4874.34 | 4880.03 | 4868.07 | 4880.03 | 8.28 | 40319.68 | 4870.70 2014-01-25 22:30:00 | 4873.00 | 4879.43 | 4873.00 | 4875.00 | 16.71 | 81481.48 | 4875.34 2014-01-25 22:31:00 | 4875.25 | 4878.47 | 4873.00 | 4873.21 | 11.79 | 57464.47 | 4876.07 2014-01-25 22:32:00 | 4873.11 | 4875.95 | 4868.10 | 4875.95 | 10.45 | 50934.94 | 4872.29 2014-01-25 22:33:00 | 4875.00 | 4878.60 | 4875.00 | 4875.00 | 8.80 | 42926.45 | 4876.34 2014-01-25 22:34:00 | 4875.10 | 4877.81 | 4875.00 | 4875.00 | 39.63 | 193202.29 | 4875.03 2014-01-25 22:35:00 | 4875.01 | 4875.01 | 4875.00 | 4875.00 | 14.99 | 73061.65 | 4875.00 2014-01-25 22:36:00 | 4875.00 | 4876.31 | 4870.62 | 4870.62 | 9.87 | 48109.22 | 4874.29 2014-01-25 22:37:00 | 4870.62 | 4877.67 | 4870.00 | 4870.00 | 12.36 | 60239.68 | 4872.18 2014-01-25 22:38:00 | 4876.35 | 4877.00 | 4870.22 | 4870.22 | 7.42 | 36186.99 | 4874.33 2014-01-25 22:39:00 | 4870.24 | 4872.22 | 4870.24 | 4872.22 | 0.21 | 1022.96 | 4871.26 2014-01-25 22:40:00 | 4873.66 | 4874.00 | 4868.00 | 4869.34 | 31.32 | 152588.32 | 4871.29 2014-01-25 22:41:00 | 4869.00 | 4871.09 | 4866.00 | 4866.00 | 9.18 | 44682.84 | 4866.35 2014-01-25 22:42:00 | 4868.40 | 4874.24 | 4868.40 | 4872.23 | 1.69 | 8239.23 | 4869.52 2014-01-25 22:43:00 | 4870.14 | 4870.14 | 4870.14 | 4870.14 | 0.26 | 1271.11 | 4870.14 2014-01-25 22:44:00 | 4872.58 | 4874.24 | 4872.58 | 4874.24 | 1.21 | 5897.48 | 4873.95 2014-01-25 22:45:00 | 4874.24 | 4874.24 | 4872.58 | 4874.00 | 0.26 | 1257.49 | 4873.99 2014-01-25 22:46:00 | 4872.58 | 4872.58 | 4872.58 | 4872.58 | 0.50 | 2436.29 | 4872.58 2014-01-25 22:47:00 | 4872.58 | 4872.58 | 4867.11 | 4870.00 | 2.85 | 13869.74 | 4869.99 2014-01-25 22:48:00 | 4870.00 | 4872.58 | 4870.00 | 4870.14 | 2.42 | 11775.96 | 4870.12 2014-01-25 22:49:00 | 4870.14 | 4872.58 | 4867.11 | 4867.11 | 32.70 | 159236.70 | 4870.22 2014-01-25 22:50:00 | 4867.11 | 4871.10 | 4867.11 | 4871.10 | 0.17 | 842.30 | 4868.76 2014-01-25 22:51:00 | 4872.18 | 4872.29 | 4868.13 | 4868.58 | 19.22 | 93622.12 | 4870.06 2014-01-25 22:52:00 | 4872.57 | 4873.18 | 4868.21 | 4870.04 | 19.22 | 93631.08 | 4870.78 2014-01-25 22:53:00 | 4871.85 | 4872.25 | 4871.85 | 4872.25 | 4.62 | 22504.68 | 4872.20 2014-01-25 22:54:00 | 4873.21 | 4874.62 | 4873.21 | 4874.62 | 0.46 | 2242.31 | 4874.59 2014-01-25 22:55:00 | 4874.09 | 4874.09 | 4868.20 | 4868.80 | 3.60 | 17537.00 | 4871.39 2014-01-25 22:56:00 | 4868.80 | 4875.90 | 4868.80 | 4874.60 | 4.06 | 19788.61 | 4874.04 2014-01-25 22:57:00 | 4876.00 | 4876.00 | 4873.35 | 4873.35 | 2.87 | 13964.80 | 4874.27 2014-01-25 22:58:00 | 4874.11 | 4874.22 | 4871.39 | 4872.00 | 6.12 | 29818.87 | 4872.36 2014-01-25 22:59:00 | 4872.00 | 4874.99 | 4867.21 | 4874.99 | 14.33 | 69777.15 | 4869.65 2014-01-25 23:00:00 | 4869.20 | 4869.20 | 4869.20 | 4869.20 | 0.10 | 486.92 | 4869.20 2014-01-25 23:01:00 | 4869.11 | 4874.10 | 4869.10 | 4873.73 | 2.94 | 14298.67 | 4871.78 2014-01-25 23:02:00 | 4873.00 | 4874.00 | 4867.11 | 4867.11 | 14.24 | 69389.74 | 4871.51 2014-01-25 23:03:00 | 4867.11 | 4874.00 | 4866.17 | 4874.00 | 12.73 | 62008.32 | 4869.89 2014-01-25 23:04:00 | 4873.31 | 4873.81 | 4867.11 | 4869.06 | 11.73 | 57121.27 | 4870.92 2014-01-25 23:05:00 | 4868.01 | 4869.00 | 4868.00 | 4869.00 | 0.49 | 2385.45 | 4868.27 2014-01-25 23:06:00 | 4867.43 | 4869.06 | 4864.64 | 4868.99 | 8.98 | 43682.10 | 4866.54 2014-01-25 23:07:00 | 4865.74 | 4874.00 | 4861.88 | 4861.88 | 20.42 | 99367.44 | 4865.23 2014-01-25 23:08:00 | 4865.39 | 4865.39 | 4850.00 | 4857.73 | 13.70 | 66520.83 | 4856.60 2014-01-25 23:09:00 | 4855.00 | 4858.08 | 4855.00 | 4856.57 | 25.15 | 122139.66 | 4856.64 2014-01-25 23:10:00 | 4857.68 | 4857.68 | 4850.00 | 4853.62 | 10.71 | 51954.58 | 4852.39 2014-01-25 23:11:00 | 4854.45 | 4855.00 | 4850.12 | 4850.12 | 7.76 | 37670.50 | 4854.45 2014-01-25 23:12:00 | 4850.22 | 4851.53 | 4834.90 | 4849.36 | 8.73 | 42247.52 | 4842.12 2014-01-25 23:13:00 | 4835.77 | 4850.22 | 4835.01 | 4849.51 | 29.15 | 141148.30 | 4842.97 2014-01-25 23:14:00 | 4851.51 | 4855.00 | 4851.00 | 4851.00 | 13.46 | 65311.49 | 4852.27 2014-01-25 23:15:00 | 4849.41 | 4851.00 | 4849.41 | 4851.00 | 2.71 | 13163.24 | 4850.13 2014-01-25 23:16:00 | 4849.00 | 4853.60 | 4848.89 | 4850.77 | 16.11 | 78153.50 | 4851.24 2014-01-25 23:17:00 | 4848.90 | 4863.59 | 4847.60 | 4861.99 | 11.24 | 54551.95 | 4854.24 2014-01-25 23:18:00 | 4853.40 | 4858.27 | 4849.11 | 4852.13 | 7.90 | 38321.75 | 4853.31 2014-01-25 23:19:00 | 4848.30 | 4861.30 | 4848.30 | 4861.00 | 9.38 | 45570.79 | 4856.74 2014-01-25 23:20:00 | 4858.82 | 4864.20 | 4849.00 | 4853.47 | 24.64 | 119718.37 | 4859.09 2014-01-25 23:21:00 | 4851.22 | 4864.35 | 4849.17 | 4850.00 | 27.84 | 135115.60 | 4852.77 2014-01-25 23:22:00 | 4852.31 | 4864.00 | 4852.31 | 4864.00 | 0.06 | 286.63 | 4858.06 2014-01-25 23:23:00 | 4862.24 | 4862.24 | 4854.91 | 4854.91 | 6.78 | 32975.66 | 4860.80 2014-01-25 23:24:00 | 4860.43 | 4864.00 | 4850.00 | 4854.19 | 36.68 | 178105.89 | 4855.40 2014-01-25 23:25:00 | 4861.58 | 4862.10 | 4849.00 | 4855.49 | 8.94 | 43414.06 | 4857.79 2014-01-25 23:26:00 | 4854.11 | 4864.35 | 4854.11 | 4855.00 | 32.23 | 156658.85 | 4860.35 2014-01-25 23:27:00 | 4857.16 | 4857.16 | 4851.53 | 4855.01 | 22.99 | 111609.49 | 4854.70 2014-01-25 23:28:00 | 4855.00 | 4860.00 | 4855.00 | 4859.70 | 7.72 | 37507.89 | 4858.54 2014-01-25 23:29:00 | 4855.21 | 4860.00 | 4854.00 | 4857.32 | 7.73 | 37532.81 | 4856.73 2014-01-25 23:30:00 | 4858.95 | 4859.00 | 4853.60 | 4859.00 | 9.17 | 44535.53 | 4857.71 2014-01-25 23:31:00 | 4853.61 | 4858.38 | 4852.57 | 4853.77 | 11.47 | 55704.97 | 4855.31 2014-01-25 23:32:00 | 4855.90 | 4855.90 | 4853.58 | 4853.58 | 1.42 | 6897.22 | 4853.78 2014-01-25 23:33:00 | 4853.00 | 4853.57 | 4850.14 | 4850.46 | 3.32 | 16106.35 | 4851.31 2014-01-25 23:34:00 | 4850.62 | 4850.62 | 4848.51 | 4848.51 | 3.75 | 18161.60 | 4849.56 2014-01-25 23:35:00 | 4848.99 | 4852.00 | 4835.12 | 4839.84 | 3.05 | 14785.95 | 4847.85 2014-01-25 23:36:00 | 4853.57 | 4853.57 | 4842.00 | 4845.08 | 15.41 | 74719.06 | 4848.11 2014-01-25 23:37:00 | 4848.37 | 4852.00 | 4846.23 | 4846.23 | 1.25 | 6051.57 | 4849.01 2014-01-25 23:38:00 | 4843.29 | 4847.59 | 4843.09 | 4844.63 | 20.22 | 97988.28 | 4845.15 2014-01-25 23:39:00 | 4847.09 | 4847.20 | 4844.10 | 4844.10 | 3.14 | 15196.58 | 4845.85 2014-01-25 23:40:00 | 4846.10 | 4850.80 | 4846.10 | 4846.27 | 9.21 | 44668.54 | 4848.43 2014-01-25 23:41:00 | 4849.00 | 4851.37 | 4848.13 | 4849.94 | 2.80 | 13590.48 | 4850.28 2014-01-25 23:42:00 | 4848.13 | 4850.14 | 4848.13 | 4850.14 | 3.93 | 19067.93 | 4849.42 2014-01-25 23:43:00 | 4850.14 | 4850.14 | 4844.28 | 4847.79 | 10.49 | 50829.26 | 4847.34 2014-01-25 23:44:00 | 4848.54 | 4848.75 | 4847.03 | 4847.10 | 11.97 | 58009.95 | 4847.49 2014-01-25 23:45:00 | 4847.00 | 4849.68 | 4845.00 | 4845.00 | 5.29 | 25630.97 | 4847.01 2014-01-25 23:46:00 | 4845.00 | 4845.00 | 4845.00 | 4845.00 | 16.68 | 80838.83 | 4845.00 2014-01-25 23:47:00 | 4844.65 | 4845.00 | 4844.65 | 4845.00 | 3.40 | 16472.83 | 4844.95 2014-01-25 23:48:00 | 4844.55 | 4844.55 | 4840.01 | 4844.00 | 1.88 | 9110.15 | 4840.68 2014-01-25 23:49:00 | 4840.00 | 4840.63 | 4835.82 | 4840.63 | 8.59 | 41583.44 | 4839.79 2014-01-25 23:50:00 | 4835.01 | 4836.59 | 4819.19 | 4830.00 | 26.46 | 127855.68 | 4832.95 2014-01-25 23:51:00 | 4830.00 | 4831.13 | 4825.00 | 4825.00 | 14.65 | 70744.85 | 4828.01 2014-01-25 23:52:00 | 4830.00 | 4832.00 | 4826.75 | 4832.00 | 6.20 | 29964.07 | 4830.58 2014-01-25 23:53:00 | 4832.00 | 4846.61 | 4832.00 | 4841.40 | 33.19 | 160726.22 | 4842.32 2014-01-25 23:54:00 | 4842.49 | 4844.05 | 4832.00 | 4833.81 | 20.11 | 97279.86 | 4837.87 2014-01-25 23:55:00 | 4832.00 | 4840.23 | 4816.04 | 4816.04 | 25.13 | 121140.07 | 4820.15 2014-01-25 23:56:00 | 4832.00 | 4832.00 | 4820.62 | 4832.00 | 9.09 | 43853.58 | 4824.38 2014-01-25 23:57:00 | 4836.68 | 4836.68 | 4831.00 | 4831.00 | 8.42 | 40721.38 | 4836.27 2014-01-25 23:58:00 | 4830.11 | 4838.59 | 4830.00 | 4832.11 | 1.67 | 8061.40 | 4832.98 2014-01-25 23:59:00 | 4838.59 | 4840.39 | 4832.18 | 4840.39 | 12.75 | 61660.18 | 4835.33 2014-01-26 00:00:00 | 4836.95 | 4838.77 | 4835.02 | 4838.58 | 46.69 | 225833.42 | 4836.45 2014-01-26 00:01:00 | 4840.74 | 4845.07 | 4838.97 | 4845.07 | 3.97 | 19205.15 | 4842.45 2014-01-26 00:02:00 | 4844.58 | 4852.00 | 4842.48 | 4843.12 | 9.97 | 48316.93 | 4848.18 2014-01-26 00:03:00 | 4845.12 | 4851.99 | 4845.12 | 4851.99 | 3.24 | 15730.70 | 4850.66 2014-01-26 00:04:00 | 4852.16 | 4852.60 | 4845.72 | 4846.00 | 21.02 | 101928.01 | 4848.17 2014-01-26 00:05:00 | 4846.00 | 4849.04 | 4846.00 | 4849.04 | 26.11 | 126562.73 | 4847.10 2014-01-26 00:06:00 | 4849.10 | 4849.10 | 4846.28 | 4849.10 | 9.04 | 43796.02 | 4846.30 2014-01-26 00:07:00 | 4849.10 | 4853.57 | 4849.10 | 4853.57 | 14.11 | 68421.52 | 4850.53 2014-01-26 00:08:00 | 4850.52 | 4850.52 | 4850.52 | 4850.52 | 14.19 | 68838.58 | 4850.52 2014-01-26 00:09:00 | 4853.17 | 4853.25 | 4850.00 | 4850.00 | 8.25 | 40004.60 | 4851.39 2014-01-26 00:10:00 | 4853.57 | 4859.00 | 4850.08 | 4859.00 | 31.15 | 151179.26 | 4852.64 2014-01-26 00:11:00 | 4859.00 | 4859.00 | 4851.43 | 4855.67 | 2.05 | 9954.98 | 4856.09 2014-01-26 00:12:00 | . | . | . | . | . | . | . 2014-01-26 00:13:00 | 4857.50 | 4857.50 | 4857.50 | 4857.50 | 0.02 | 97.15 | 4857.50 2014-01-26 00:14:00 | 4858.00 | 4863.82 | 4857.49 | 4857.59 | 39.38 | 191359.29 | 4859.30 2014-01-26 00:15:00 | 4859.59 | 4859.59 | 4858.48 | 4858.48 | 1.91 | 9255.48 | 4858.52 2014-01-26 00:16:00 | 4857.49 | 4858.68 | 4854.79 | 4858.68 | 12.56 | 60996.27 | 4857.16 2014-01-26 00:17:00 | 4855.71 | 4859.77 | 4855.00 | 4855.00 | 30.41 | 147742.36 | 4858.19 2014-01-26 00:18:00 | 4855.00 | 4859.54 | 4855.00 | 4858.57 | 37.56 | 182455.62 | 4857.71 2014-01-26 00:19:00 | 4856.21 | 4858.79 | 4846.00 | 4849.10 | 14.95 | 72559.02 | 4853.45 2014-01-26 00:20:00 | 4849.90 | 4850.38 | 4849.90 | 4850.38 | 3.36 | 16296.33 | 4850.10 2014-01-26 00:21:00 | 4853.65 | 4854.21 | 4850.23 | 4850.23 | 21.35 | 103590.71 | 4852.71 2014-01-26 00:22:00 | 4851.96 | 4852.23 | 4851.10 | 4851.10 | 3.18 | 15438.70 | 4851.89 2014-01-26 00:23:00 | 4851.00 | 4851.00 | 4850.13 | 4850.13 | 0.54 | 2624.01 | 4850.29 2014-01-26 00:24:00 | 4852.82 | 4857.70 | 4850.59 | 4853.97 | 29.05 | 141079.05 | 4856.09 2014-01-26 00:25:00 | . | . | . | . | . | . | . 2014-01-26 00:26:00 | 4851.59 | 4856.00 | 4850.00 | 4853.91 | 31.84 | 154524.64 | 4853.16 2014-01-26 00:27:00 | 4857.00 | 4857.00 | 4849.50 | 4853.93 | 1.03 | 4976.82 | 4850.70 2014-01-26 00:28:00 | 4855.67 | 4858.08 | 4849.70 | 4858.08 | 30.89 | 149955.80 | 4854.98 2014-01-26 00:29:00 | 4852.96 | 4858.52 | 4851.00 | 4858.52 | 5.19 | 25219.78 | 4856.50 2014-01-26 00:30:00 | 4857.48 | 4857.48 | 4851.00 | 4856.99 | 27.05 | 131322.59 | 4854.99 2014-01-26 00:31:00 | 4854.84 | 4860.41 | 4850.00 | 4856.33 | 33.10 | 160651.59 | 4853.82 2014-01-26 00:32:00 | 4856.44 | 4859.41 | 4850.00 | 4857.44 | 7.58 | 36800.47 | 4856.22 2014-01-26 00:33:00 | 4855.10 | 4859.93 | 4850.01 | 4850.01 | 43.22 | 209878.23 | 4856.38 2014-01-26 00:34:00 | 4855.38 | 4855.38 | 4855.00 | 4855.00 | 0.07 | 339.87 | 4855.27 2014-01-26 00:35:00 | 4855.38 | 4856.79 | 4852.40 | 4855.37 | 44.19 | 214529.23 | 4854.70 2014-01-26 00:36:00 | 4853.16 | 4855.40 | 4853.06 | 4855.40 | 3.64 | 17672.38 | 4853.72 2014-01-26 00:37:00 | 4855.48 | 4855.48 | 4851.11 | 4852.99 | 2.59 | 12581.61 | 4852.14 2014-01-26 00:38:00 | 4853.41 | 4858.00 | 4852.20 | 4858.00 | 36.73 | 178241.38 | 4853.41 2014-01-26 00:39:00 | 4860.37 | 4862.34 | 4860.14 | 4860.14 | 1.89 | 9200.94 | 4860.51 2014-01-26 00:40:00 | 4860.24 | 4860.40 | 4860.24 | 4860.35 | 0.30 | 1458.10 | 4860.33 2014-01-26 00:41:00 | 4860.25 | 4862.58 | 4860.25 | 4860.25 | 1.47 | 7146.83 | 4861.79 2014-01-26 00:42:00 | 4860.36 | 4865.19 | 4860.19 | 4865.19 | 11.01 | 53515.68 | 4861.08 2014-01-26 00:43:00 | 4865.90 | 4866.00 | 4864.76 | 4866.00 | 17.05 | 82927.32 | 4865.20 2014-01-26 00:44:00 | 4868.00 | 4868.00 | 4866.18 | 4867.08 | 9.06 | 44069.89 | 4866.91 2014-01-26 00:45:00 | 4866.87 | 4869.41 | 4866.87 | 4869.41 | 11.88 | 57815.24 | 4868.24 2014-01-26 00:46:00 | 4869.81 | 4871.92 | 4868.68 | 4871.92 | 20.15 | 98096.22 | 4869.27 2014-01-26 00:47:00 | 4871.51 | 4875.04 | 4871.51 | 4874.04 | 26.24 | 127909.33 | 4874.04 2014-01-26 00:48:00 | 4875.50 | 4876.00 | 4873.00 | 4875.86 | 8.79 | 42855.79 | 4875.52 2014-01-26 00:49:00 | 4875.34 | 4877.10 | 4875.34 | 4875.34 | 23.10 | 112609.14 | 4875.49 2014-01-26 00:50:00 | 4877.00 | 4877.10 | 4876.50 | 4877.00 | 6.37 | 31066.40 | 4876.99 2014-01-26 00:51:00 | 4876.60 | 4878.50 | 4875.34 | 4878.49 | 29.55 | 144115.68 | 4876.85 2014-01-26 00:52:00 | 4878.60 | 4880.00 | 4877.25 | 4880.00 | 15.08 | 73547.11 | 4877.78 2014-01-26 00:53:00 | 4880.00 | 4882.44 | 4876.07 | 4882.44 | 42.03 | 205080.75 | 4879.27 2014-01-26 00:54:00 | 4884.00 | 4891.84 | 4882.54 | 4887.29 | 14.56 | 71160.06 | 4887.03 2014-01-26 00:55:00 | 4890.00 | 4890.00 | 4880.38 | 4887.27 | 10.63 | 51947.06 | 4885.92 2014-01-26 00:56:00 | 4886.01 | 4886.02 | 4882.00 | 4882.00 | 5.96 | 29104.72 | 4884.98 2014-01-26 00:57:00 | 4880.00 | 4882.21 | 4865.00 | 4882.21 | 27.60 | 134633.66 | 4878.03 2014-01-26 00:58:00 | 4882.60 | 4886.56 | 4879.10 | 4886.00 | 12.03 | 58752.37 | 4884.63 2014-01-26 00:59:00 | 4886.00 | 4887.90 | 4879.00 | 4886.00 | 26.56 | 129744.57 | 4885.70 2014-01-26 01:00:00 | 4886.00 | 4892.00 | 4886.00 | 4892.00 | 30.94 | 151226.76 | 4887.27 2014-01-26 01:01:00 | 4892.32 | 4898.95 | 4886.00 | 4890.11 | 29.11 | 142364.78 | 4890.08 2014-01-26 01:02:00 | 4891.61 | 4897.77 | 4891.13 | 4893.23 | 57.15 | 279661.20 | 4893.89 2014-01-26 01:03:00 | 4894.00 | 4894.00 | 4891.13 | 4893.00 | 12.74 | 62337.11 | 4893.02 2014-01-26 01:04:00 | 4893.00 | 4899.50 | 4893.00 | 4893.10 | 7.25 | 35471.32 | 4893.95 2014-01-26 01:05:00 | 4893.10 | 4899.58 | 4893.00 | 4899.56 | 15.93 | 77998.34 | 4895.09 2014-01-26 01:06:00 | 4899.00 | 4900.00 | 4895.00 | 4900.00 | 23.61 | 115666.27 | 4899.66 2014-01-26 01:07:00 | 4900.00 | 4902.82 | 4899.00 | 4902.82 | 13.34 | 65352.64 | 4900.10 2014-01-26 01:08:00 | 4902.83 | 4906.37 | 4895.09 | 4901.19 | 19.63 | 96232.74 | 4901.58 2014-01-26 01:09:00 | 4902.87 | 4905.00 | 4894.10 | 4900.00 | 19.67 | 96435.19 | 4903.40 2014-01-26 01:10:00 | 4900.00 | 4905.54 | 4894.10 | 4896.00 | 23.17 | 113524.53 | 4900.69 2014-01-26 01:11:00 | 4896.00 | 4903.35 | 4896.00 | 4903.35 | 14.56 | 71362.39 | 4899.92 2014-01-26 01:12:00 | 4902.61 | 4911.96 | 4902.61 | 4911.34 | 14.04 | 68860.85 | 4906.37 2014-01-26 01:13:00 | 4919.50 | 4925.01 | 4912.10 | 4925.01 | 40.36 | 198603.67 | 4920.68 2014-01-26 01:14:00 | 4925.74 | 4928.90 | 4916.68 | 4916.68 | 57.61 | 283375.91 | 4919.21 2014-01-26 01:15:00 | 4914.22 | 4914.22 | 4910.10 | 4911.00 | 3.57 | 17534.61 | 4911.65 2014-01-26 01:16:00 | 4911.00 | 4911.00 | 4905.00 | 4905.01 | 28.13 | 138072.52 | 4909.07 2014-01-26 01:17:00 | 4906.23 | 4907.30 | 4904.07 | 4905.10 | 14.09 | 69096.39 | 4905.67 2014-01-26 01:18:00 | 4905.10 | 4911.00 | 4905.10 | 4910.99 | 17.68 | 86770.48 | 4907.55 2014-01-26 01:19:00 | 4911.00 | 4912.00 | 4910.99 | 4910.99 | 20.48 | 100564.84 | 4911.11 2014-01-26 01:20:00 | 4910.99 | 4910.99 | 4910.99 | 4910.99 | 30.00 | 147324.79 | 4910.99 2014-01-26 01:21:00 | 4910.99 | 4912.00 | 4910.99 | 4911.57 | 3.39 | 16660.35 | 4911.66 2014-01-26 01:22:00 | 4912.00 | 4912.00 | 4910.99 | 4912.00 | 11.27 | 55352.02 | 4911.45 2014-01-26 01:23:00 | 4912.00 | 4912.48 | 4906.63 | 4908.34 | 54.65 | 268261.86 | 4909.09 2014-01-26 01:24:00 | 4910.49 | 4910.90 | 4908.00 | 4908.00 | 0.88 | 4320.33 | 4909.47 2014-01-26 01:25:00 | 4908.00 | 4909.98 | 4906.23 | 4909.00 | 15.56 | 76372.17 | 4909.18 2014-01-26 01:26:00 | 4907.99 | 4909.00 | 4905.00 | 4909.00 | 7.94 | 38948.58 | 4907.22 2014-01-26 01:27:00 | 4909.00 | 4910.00 | 4909.00 | 4910.00 | 11.93 | 58555.02 | 4909.45 2014-01-26 01:28:00 | 4910.00 | 4910.00 | 4910.00 | 4910.00 | 1.39 | 6815.08 | 4910.00 2014-01-26 01:29:00 | 4910.00 | 4911.00 | 4910.00 | 4911.00 | 2.00 | 9820.38 | 4910.19 2014-01-26 01:30:00 | 4909.72 | 4909.72 | 4909.72 | 4909.72 | 0.05 | 245.49 | 4909.72 2014-01-26 01:31:00 | 4908.72 | 4908.72 | 4907.36 | 4907.36 | 1.12 | 5516.40 | 4907.83 2014-01-26 01:32:00 | 4909.39 | 4909.87 | 4905.00 | 4905.00 | 6.04 | 29638.54 | 4907.04 2014-01-26 01:33:00 | 4905.00 | 4905.00 | 4900.00 | 4900.00 | 7.23 | 35442.95 | 4900.85 2014-01-26 01:34:00 | 4899.99 | 4900.00 | 4894.00 | 4894.00 | 25.17 | 123273.58 | 4898.42 2014-01-26 01:35:00 | 4893.88 | 4896.99 | 4889.40 | 4890.03 | 10.31 | 50445.56 | 4891.93 2014-01-26 01:36:00 | 4893.00 | 4896.36 | 4890.01 | 4891.16 | 12.98 | 63537.74 | 4894.67 2014-01-26 01:37:00 | 4891.54 | 4894.91 | 4888.01 | 4888.01 | 22.81 | 111607.94 | 4893.15 2014-01-26 01:38:00 | 4888.08 | 4889.99 | 4888.01 | 4888.08 | 23.88 | 116755.74 | 4889.06 2014-01-26 01:39:00 | 4888.01 | 4888.01 | 4883.02 | 4883.02 | 3.89 | 19024.67 | 4885.64 2014-01-26 01:40:00 | 4883.01 | 4883.12 | 4883.00 | 4883.00 | 10.64 | 51930.85 | 4883.01 2014-01-26 01:41:00 | 4881.85 | 4886.37 | 4869.99 | 4885.38 | 28.91 | 140988.84 | 4876.99 2014-01-26 01:42:00 | 4876.00 | 4885.87 | 4874.29 | 4880.02 | 58.65 | 286262.27 | 4881.27 2014-01-26 01:43:00 | 4884.99 | 4885.00 | 4882.06 | 4882.09 | 2.39 | 11676.23 | 4883.41 2014-01-26 01:44:00 | 4885.00 | 4886.89 | 4884.00 | 4886.88 | 10.76 | 52550.59 | 4886.15 2014-01-26 01:45:00 | 4886.87 | 4888.87 | 4882.18 | 4882.31 | 58.86 | 287540.54 | 4884.99 2014-01-26 01:46:00 | 4887.14 | 4887.14 | 4887.14 | 4887.14 | 0.06 | 268.79 | 4887.14 2014-01-26 01:47:00 | 4884.99 | 4887.99 | 4884.99 | 4887.99 | 9.12 | 44559.45 | 4885.90 2014-01-26 01:48:00 | 4888.00 | 4889.77 | 4884.21 | 4887.97 | 41.33 | 201964.19 | 4886.98 2014-01-26 01:49:00 | 4887.00 | 4888.05 | 4885.00 | 4885.00 | 2.43 | 11874.01 | 4886.42 2014-01-26 01:50:00 | 4883.00 | 4883.00 | 4883.00 | 4883.00 | 3.50 | 17090.50 | 4883.00 2014-01-26 01:51:00 | 4883.00 | 4885.00 | 4883.00 | 4885.00 | 2.15 | 10480.34 | 4883.66 2014-01-26 01:52:00 | 4885.00 | 4885.00 | 4884.60 | 4884.60 | 2.48 | 12114.70 | 4884.96 2014-01-26 01:53:00 | 4885.00 | 4885.00 | 4883.00 | 4883.00 | 4.24 | 20705.98 | 4883.49 2014-01-26 01:54:00 | 4882.10 | 4885.00 | 4881.00 | 4885.00 | 13.56 | 66234.07 | 4883.80 2014-01-26 01:55:00 | 4881.01 | 4884.28 | 4881.01 | 4884.00 | 0.85 | 4159.34 | 4881.86 2014-01-26 01:56:00 | 4884.00 | 4884.00 | 4884.00 | 4884.00 | 0.25 | 1221.00 | 4884.00 2014-01-26 01:57:00 | 4884.00 | 4884.00 | 4878.00 | 4883.52 | 35.31 | 172387.01 | 4882.10 2014-01-26 01:58:00 | 4882.63 | 4883.63 | 4880.00 | 4881.00 | 19.17 | 93580.54 | 4881.87 2014-01-26 01:59:00 | 4881.00 | 4881.10 | 4881.00 | 4881.10 | 3.10 | 15131.40 | 4881.10 2014-01-26 02:00:00 | 4882.11 | 4883.44 | 4882.11 | 4883.44 | 0.99 | 4814.74 | 4883.11 2014-01-26 02:01:00 | 4881.20 | 4881.20 | 4881.10 | 4881.10 | 2.10 | 10245.48 | 4881.12 2014-01-26 02:02:00 | 4882.81 | 4883.00 | 4882.81 | 4883.00 | 1.55 | 7544.10 | 4882.91 2014-01-26 02:03:00 | 4883.00 | 4883.00 | 4881.50 | 4883.00 | 11.85 | 57868.93 | 4882.63 2014-01-26 02:04:00 | 4881.10 | 4881.10 | 4880.50 | 4880.50 | 0.53 | 2576.93 | 4880.54 2014-01-26 02:05:00 | 4884.00 | 4884.00 | 4881.99 | 4881.99 | 11.42 | 55749.40 | 4882.16 2014-01-26 02:06:00 | 4881.99 | 4883.24 | 4881.99 | 4883.24 | 20.68 | 100935.29 | 4882.00 2014-01-26 02:07:00 | 4883.50 | 4888.00 | 4881.20 | 4888.00 | 7.88 | 38506.10 | 4884.70 2014-01-26 02:08:00 | 4888.00 | 4895.00 | 4885.96 | 4888.11 | 35.12 | 171739.35 | 4890.49 2014-01-26 02:09:00 | 4888.13 | 4889.34 | 4888.13 | 4888.13 | 11.76 | 57465.03 | 4888.14 2014-01-26 02:10:00 | 4888.80 | 4888.80 | 4886.41 | 4886.41 | 3.63 | 17744.16 | 4888.20 2014-01-26 02:11:00 | 4887.71 | 4887.71 | 4884.25 | 4884.40 | 1.15 | 5619.53 | 4886.55 2014-01-26 02:12:00 | 4882.22 | 4885.00 | 4870.00 | 4877.11 | 68.63 | 335032.09 | 4881.86 2014-01-26 02:13:00 | 4882.25 | 4884.62 | 4876.00 | 4880.00 | 84.42 | 412050.84 | 4880.79 2014-01-26 02:14:00 | 4880.19 | 4882.00 | 4869.99 | 4870.00 | 43.19 | 210580.23 | 4875.45 2014-01-26 02:15:00 | 4870.00 | 4880.65 | 4855.60 | 4880.00 | 83.89 | 408842.65 | 4873.32 2014-01-26 02:16:00 | 4870.11 | 4880.00 | 4870.00 | 4877.00 | 72.30 | 352461.04 | 4874.85 2014-01-26 02:17:00 | 4877.00 | 4877.55 | 4877.00 | 4877.55 | 2.34 | 11413.28 | 4877.47 2014-01-26 02:18:00 | 4877.00 | 4878.00 | 4877.00 | 4877.00 | 2.98 | 14534.48 | 4877.34 2014-01-26 02:19:00 | 4875.25 | 4879.00 | 4874.09 | 4879.00 | 63.88 | 311470.51 | 4875.95 2014-01-26 02:20:00 | 4875.17 | 4877.46 | 4874.32 | 4874.62 | 8.18 | 39884.26 | 4875.23 2014-01-26 02:21:00 | 4874.00 | 4877.00 | 4860.42 | 4872.71 | 46.56 | 226609.58 | 4867.57 2014-01-26 02:22:00 | 4861.82 | 4872.49 | 4861.36 | 4862.00 | 38.52 | 187431.58 | 4865.70 2014-01-26 02:23:00 | 4862.00 | 4868.97 | 4862.00 | 4868.97 | 18.85 | 91715.52 | 4864.77 2014-01-26 02:24:00 | 4867.33 | 4868.97 | 4862.20 | 4864.93 | 23.03 | 112060.88 | 4865.87 2014-01-26 02:25:00 | 4866.28 | 4866.28 | 4864.00 | 4864.60 | 2.02 | 9847.97 | 4865.60 2014-01-26 02:26:00 | 4864.00 | 4865.00 | 4861.00 | 4861.00 | 8.60 | 41807.23 | 4861.87 2014-01-26 02:27:00 | 4862.00 | 4862.00 | 4857.69 | 4860.00 | 34.30 | 166730.56 | 4860.81 2014-01-26 02:28:00 | 4860.00 | 4861.99 | 4855.00 | 4859.99 | 30.43 | 147800.08 | 4857.85 2014-01-26 02:29:00 | 4855.00 | 4861.00 | 4853.01 | 4854.00 | 16.52 | 80237.74 | 4856.12 2014-01-26 02:30:00 | 4856.16 | 4859.92 | 4853.02 | 4855.10 | 68.33 | 331809.53 | 4856.13 2014-01-26 02:31:00 | 4857.10 | 4861.00 | 4857.10 | 4861.00 | 26.32 | 127914.82 | 4859.99 2014-01-26 02:32:00 | 4861.00 | 4865.00 | 4860.00 | 4861.00 | 12.09 | 58786.59 | 4862.01 2014-01-26 02:33:00 | 4862.29 | 4862.29 | 4855.00 | 4855.00 | 41.87 | 203388.25 | 4857.38 2014-01-26 02:34:00 | 4853.01 | 4856.37 | 4851.95 | 4855.23 | 45.93 | 222950.81 | 4854.46 2014-01-26 02:35:00 | 4855.00 | 4857.23 | 4851.10 | 4855.76 | 10.99 | 53340.47 | 4854.87 2014-01-26 02:36:00 | 4854.73 | 4855.98 | 4851.00 | 4855.00 | 76.96 | 373454.00 | 4852.57 2014-01-26 02:37:00 | 4854.99 | 4857.19 | 4851.35 | 4857.06 | 68.69 | 333371.03 | 4853.06 2014-01-26 02:38:00 | 4853.84 | 4858.17 | 4853.84 | 4858.17 | 15.11 | 73345.54 | 4854.11 2014-01-26 02:39:00 | 4859.00 | 4860.00 | 4854.00 | 4860.00 | 50.73 | 246390.29 | 4856.99 2014-01-26 02:40:00 | 4855.01 | 4859.90 | 4855.00 | 4858.99 | 18.90 | 91784.35 | 4857.09 2014-01-26 02:41:00 | 4855.75 | 4858.99 | 4855.10 | 4858.78 | 72.55 | 352394.06 | 4857.53 2014-01-26 02:42:00 | 4858.70 | 4861.76 | 4855.22 | 4861.76 | 56.46 | 274262.07 | 4857.55 2014-01-26 02:43:00 | 4859.80 | 4862.84 | 4859.80 | 4861.55 | 4.42 | 21493.89 | 4861.77 2014-01-26 02:44:00 | 4862.02 | 4862.97 | 4859.80 | 4859.80 | 12.17 | 59145.23 | 4861.12 2014-01-26 02:45:00 | 4859.81 | 4860.00 | 4856.20 | 4857.00 | 8.22 | 39943.64 | 4857.55 2014-01-26 02:46:00 | 4856.21 | 4856.39 | 4855.80 | 4856.39 | 2.13 | 10362.65 | 4855.98 2014-01-26 02:47:00 | 4856.21 | 4858.84 | 4855.00 | 4857.54 | 53.57 | 260161.30 | 4856.38 2014-01-26 02:48:00 | 4859.00 | 4860.00 | 4857.00 | 4858.46 | 2.84 | 13782.82 | 4858.24 2014-01-26 02:49:00 | 4859.10 | 4859.99 | 4855.40 | 4858.00 | 6.89 | 33476.90 | 4858.77 2014-01-26 02:50:00 | 4859.00 | 4860.00 | 4857.51 | 4859.39 | 47.40 | 230289.66 | 4858.84 2014-01-26 02:51:00 | 4860.00 | 4860.10 | 4859.99 | 4860.10 | 1.56 | 7581.63 | 4860.02 2014-01-26 02:52:00 | 4860.10 | 4862.71 | 4860.10 | 4861.42 | 1.54 | 7486.16 | 4861.14 2014-01-26 02:53:00 | 4861.10 | 4864.10 | 4861.10 | 4864.00 | 3.29 | 15980.78 | 4863.29 2014-01-26 02:54:00 | 4864.00 | 4864.00 | 4863.00 | 4863.00 | 3.20 | 15582.17 | 4863.35 2014-01-26 02:55:00 | 4863.10 | 4863.10 | 4861.00 | 4861.00 | 1.02 | 4949.79 | 4862.27 2014-01-26 02:56:00 | 4861.00 | 4861.00 | 4861.00 | 4861.00 | 0.05 | 238.19 | 4861.00 2014-01-26 02:57:00 | 4861.08 | 4861.08 | 4861.08 | 4861.08 | 0.30 | 1458.32 | 4861.08 2014-01-26 02:58:00 | 4861.00 | 4861.00 | 4860.00 | 4860.00 | 0.93 | 4515.78 | 4860.91 2014-01-26 02:59:00 | 4860.00 | 4860.00 | 4855.00 | 4857.00 | 5.19 | 25198.43 | 4858.00 2014-01-26 03:00:00 | 4853.83 | 4856.92 | 4851.05 | 4855.00 | 51.41 | 249594.97 | 4854.89 2014-01-26 03:01:00 | 4855.00 | 4857.00 | 4852.11 | 4853.85 | 55.19 | 267906.90 | 4854.53 2014-01-26 03:02:00 | 4853.80 | 4858.00 | 4853.18 | 4858.00 | 36.92 | 179271.96 | 4856.08 2014-01-26 03:03:00 | 4855.24 | 4857.90 | 4854.11 | 4857.59 | 40.54 | 196900.74 | 4856.59 2014-01-26 03:04:00 | 4857.89 | 4858.02 | 4857.89 | 4858.02 | 0.60 | 2924.50 | 4857.98 2014-01-26 03:05:00 | 4856.00 | 4860.00 | 4856.00 | 4859.68 | 3.53 | 17158.60 | 4858.04 2014-01-26 03:06:00 | 4859.16 | 4859.36 | 4855.22 | 4856.91 | 16.05 | 77960.68 | 4857.36 2014-01-26 03:07:00 | 4858.00 | 4861.51 | 4855.20 | 4861.51 | 16.85 | 81870.60 | 4859.65 2014-01-26 03:08:00 | 4860.65 | 4862.80 | 4856.61 | 4860.00 | 32.26 | 156758.58 | 4858.92 2014-01-26 03:09:00 | 4858.77 | 4864.00 | 4857.56 | 4862.23 | 76.32 | 370990.72 | 4860.93 2014-01-26 03:10:00 | 4863.60 | 4863.60 | 4860.06 | 4861.00 | 40.26 | 195684.07 | 4861.11 2014-01-26 03:11:00 | . | . | . | . | . | . | . 2014-01-26 03:12:00 | 4863.50 | 4863.50 | 4863.49 | 4863.50 | 2.73 | 13277.35 | 4863.50 2014-01-26 03:13:00 | 4863.50 | 4863.90 | 4861.01 | 4863.11 | 4.43 | 21518.97 | 4863.04 2014-01-26 03:14:00 | 4862.90 | 4864.00 | 4861.02 | 4864.00 | 4.19 | 20391.28 | 4863.17 2014-01-26 03:15:00 | 4864.00 | 4864.88 | 4863.50 | 4863.50 | 8.36 | 40676.29 | 4863.84 2014-01-26 03:16:00 | 4863.50 | 4863.50 | 4862.04 | 4863.50 | 17.17 | 83492.57 | 4863.27 2014-01-26 03:17:00 | 4863.50 | 4864.29 | 4863.50 | 4864.00 | 3.50 | 17022.60 | 4863.60 2014-01-26 03:18:00 | 4864.22 | 4867.43 | 4864.22 | 4867.43 | 5.77 | 28046.77 | 4865.01 2014-01-26 03:19:00 | 4866.43 | 4880.00 | 4866.28 | 4879.99 | 46.16 | 224795.26 | 4870.34 2014-01-26 03:20:00 | 4880.00 | 4900.00 | 4864.94 | 4876.68 | 26.20 | 127918.70 | 4883.33 2014-01-26 03:21:00 | 4870.00 | 4900.00 | 4864.84 | 4876.00 | 115.13 | 561552.70 | 4877.64 2014-01-26 03:22:00 | 4874.13 | 4885.11 | 4872.21 | 4877.73 | 22.94 | 111908.20 | 4878.09 2014-01-26 03:23:00 | 4884.29 | 4884.48 | 4876.00 | 4882.42 | 23.72 | 115794.74 | 4880.91 2014-01-26 03:24:00 | 4882.41 | 4890.00 | 4876.31 | 4883.62 | 54.80 | 267657.63 | 4884.00 2014-01-26 03:25:00 | 4887.64 | 4893.08 | 4885.07 | 4893.08 | 42.35 | 207050.00 | 4889.37 2014-01-26 03:26:00 | 4891.00 | 4893.10 | 4891.00 | 4893.10 | 3.25 | 15910.58 | 4892.55 2014-01-26 03:27:00 | 4893.00 | 4893.00 | 4885.41 | 4885.41 | 36.11 | 176504.03 | 4887.55 2014-01-26 03:28:00 | 4890.00 | 4890.20 | 4886.01 | 4886.10 | 16.95 | 82843.44 | 4888.10 2014-01-26 03:29:00 | 4886.00 | 4886.10 | 4885.00 | 4885.00 | 3.11 | 15198.91 | 4885.54 2014-01-26 03:30:00 | 4882.88 | 4888.00 | 4880.45 | 4888.00 | 38.93 | 190118.69 | 4883.10 2014-01-26 03:31:00 | 4884.10 | 4887.95 | 4884.10 | 4887.95 | 28.25 | 138029.12 | 4886.51 2014-01-26 03:32:00 | 4887.38 | 4888.00 | 4884.53 | 4887.80 | 33.53 | 163812.39 | 4886.13 2014-01-26 03:33:00 | 4884.69 | 4886.08 | 4881.26 | 4884.50 | 58.01 | 283232.08 | 4882.89 2014-01-26 03:34:00 | 4885.01 | 4887.87 | 4884.54 | 4885.00 | 43.73 | 213672.61 | 4886.40 2014-01-26 03:35:00 | 4885.00 | 4885.00 | 4885.00 | 4885.00 | . | 14.66 | 4885.00 2014-01-26 03:36:00 | 4885.00 | 4885.00 | 4882.70 | 4882.88 | 4.82 | 23562.34 | 4884.40 2014-01-26 03:37:00 | 4882.25 | 4883.62 | 4880.00 | 4880.00 | 34.03 | 166128.87 | 4881.55 2014-01-26 03:38:00 | 4880.00 | 4880.00 | 4878.00 | 4878.56 | 14.98 | 73058.74 | 4878.71 2014-01-26 03:39:00 | 4875.87 | 4875.87 | 4875.87 | 4875.87 | 4.14 | 20186.10 | 4875.87 2014-01-26 03:40:00 | 4875.87 | 4875.87 | 4870.99 | 4871.00 | 18.05 | 87924.08 | 4871.68 2014-01-26 03:41:00 | 4871.00 | 4873.79 | 4871.00 | 4873.79 | 12.13 | 59100.49 | 4873.06 2014-01-26 03:42:00 | 4875.53 | 4875.54 | 4872.00 | 4875.54 | 4.57 | 22271.52 | 4873.42 2014-01-26 03:43:00 | 4872.32 | 4880.19 | 4872.28 | 4880.19 | 57.73 | 281533.54 | 4876.90 2014-01-26 03:44:00 | 4872.00 | 4880.79 | 4872.00 | 4880.24 | 82.26 | 401069.33 | 4875.87 2014-01-26 03:45:00 | 4872.20 | 4876.99 | 4872.13 | 4875.42 | 48.24 | 235195.10 | 4875.22 2014-01-26 03:46:00 | 4873.03 | 4873.03 | 4865.00 | 4869.00 | 16.04 | 78135.78 | 4870.09 2014-01-26 03:47:00 | 4867.99 | 4868.00 | 4867.04 | 4867.04 | 2.38 | 11584.69 | 4867.52 2014-01-26 03:48:00 | 4870.00 | 4870.21 | 4867.00 | 4867.00 | 6.52 | 31744.49 | 4868.79 2014-01-26 03:49:00 | 4867.00 | 4868.95 | 4866.00 | 4867.17 | 12.03 | 58530.45 | 4866.99 2014-01-26 03:50:00 | 4866.68 | 4880.98 | 4866.68 | 4872.79 | 19.17 | 93404.44 | 4872.68 2014-01-26 03:51:00 | . | . | . | . | . | . | . 2014-01-26 03:52:00 | 4873.56 | 4874.79 | 4873.56 | 4874.79 | 1.50 | 7291.46 | 4873.97 2014-01-26 03:53:00 | 4875.58 | 4875.58 | 4871.81 | 4871.81 | 12.11 | 59042.69 | 4874.32 2014-01-26 03:54:00 | 4873.83 | 4874.82 | 4871.01 | 4871.01 | 31.18 | 151938.40 | 4872.32 2014-01-26 03:55:00 | 4871.03 | 4871.03 | 4871.02 | 4871.03 | 0.63 | 3068.75 | 4871.03 2014-01-26 03:56:00 | 4873.00 | 4873.00 | 4873.00 | 4873.00 | 0.57 | 2777.61 | 4873.00 2014-01-26 03:57:00 | 4873.10 | 4874.50 | 4873.00 | 4874.50 | 3.50 | 17042.35 | 4873.42 2014-01-26 03:58:00 | 4873.01 | 4873.01 | 4873.00 | 4873.00 | 1.13 | 5482.13 | 4873.00 2014-01-26 03:59:00 | 4874.00 | 4876.76 | 4873.50 | 4873.81 | 12.87 | 62760.73 | 4875.00 2014-01-26 04:00:00 | 4875.07 | 4875.60 | 4873.80 | 4875.37 | 3.35 | 16314.15 | 4874.26 2014-01-26 04:01:00 | 4873.80 | 4875.37 | 4873.51 | 4873.51 | 3.37 | 16427.06 | 4874.50 2014-01-26 04:02:00 | 4875.28 | 4876.00 | 4875.00 | 4876.00 | 3.43 | 16722.85 | 4875.47 2014-01-26 04:03:00 | 4873.51 | 4873.51 | 4871.97 | 4871.97 | 5.94 | 28939.07 | 4872.72 2014-01-26 04:04:00 | 4870.02 | 4871.37 | 4870.01 | 4870.50 | 3.32 | 16165.42 | 4870.57 2014-01-26 04:05:00 | 4870.50 | 4873.15 | 4870.50 | 4873.15 | 1.53 | 7455.50 | 4872.88 2014-01-26 04:06:00 | 4873.49 | 4874.46 | 4873.49 | 4874.45 | 2.36 | 11498.09 | 4874.14 2014-01-26 04:07:00 | 4873.78 | 4873.78 | 4872.00 | 4872.00 | 1.18 | 5763.69 | 4872.09 2014-01-26 04:08:00 | 4872.00 | 4876.09 | 4870.00 | 4876.09 | 19.03 | 92716.52 | 4873.15 2014-01-26 04:09:00 | 4875.55 | 4876.36 | 4866.00 | 4869.00 | 25.59 | 124649.15 | 4871.96 2014-01-26 04:10:00 | 4868.99 | 4871.77 | 4866.00 | 4866.01 | 11.50 | 55965.50 | 4867.41 2014-01-26 04:11:00 | 4871.01 | 4872.00 | 4867.00 | 4869.71 | 13.32 | 64847.32 | 4868.78 2014-01-26 04:12:00 | 4868.05 | 4871.96 | 4867.72 | 4871.96 | 35.43 | 172535.20 | 4869.61 2014-01-26 04:13:00 | 4871.64 | 4871.64 | 4868.90 | 4868.90 | 11.60 | 56486.06 | 4871.17 2014-01-26 04:14:00 | 4870.89 | 4874.70 | 4868.90 | 4869.99 | 3.08 | 15018.00 | 4871.23 2014-01-26 04:15:00 | 4869.01 | 4873.00 | 4867.15 | 4873.00 | 28.77 | 140094.50 | 4869.80 2014-01-26 04:16:00 | 4870.09 | 4871.73 | 4866.53 | 4868.14 | 23.05 | 112262.09 | 4870.37 2014-01-26 04:17:00 | 4869.71 | 4870.81 | 4866.20 | 4869.73 | 2.55 | 12399.86 | 4868.42 2014-01-26 04:18:00 | 4867.11 | 4871.60 | 4866.00 | 4870.95 | 37.26 | 181398.05 | 4867.92 2014-01-26 04:19:00 | 4868.29 | 4869.99 | 4866.22 | 4869.00 | 51.32 | 249835.22 | 4867.80 2014-01-26 04:20:00 | 4866.00 | 4869.99 | 4866.00 | 4869.99 | 5.52 | 26892.37 | 4868.28 2014-01-26 04:21:00 | 4870.00 | 4871.00 | 4870.00 | 4870.99 | 1.68 | 8172.92 | 4870.63 2014-01-26 04:22:00 | 4870.13 | 4872.00 | 4870.00 | 4870.00 | 25.76 | 125453.65 | 4870.85 2014-01-26 04:23:00 | 4870.49 | 4873.00 | 4870.04 | 4873.00 | 1.81 | 8821.34 | 4870.98 2014-01-26 04:24:00 | 4873.21 | 4873.21 | 4872.00 | 4872.00 | 1.06 | 5145.49 | 4872.62 2014-01-26 04:25:00 | 4871.56 | 4873.91 | 4870.51 | 4873.73 | 52.80 | 257287.10 | 4872.68 2014-01-26 04:26:00 | 4870.52 | 4873.78 | 4870.52 | 4873.78 | 9.88 | 48137.56 | 4872.22 2014-01-26 04:27:00 | 4871.59 | 4873.32 | 4871.59 | 4872.41 | 9.51 | 46320.96 | 4871.79 2014-01-26 04:28:00 | 4870.40 | 4874.00 | 4870.11 | 4873.55 | 17.15 | 83575.47 | 4872.07 2014-01-26 04:29:00 | 4869.82 | 4872.85 | 4869.82 | 4869.84 | 32.48 | 158192.55 | 4871.06 2014-01-26 04:30:00 | 4873.20 | 4873.20 | 4873.20 | 4873.20 | 0.21 | 999.01 | 4873.20 2014-01-26 04:31:00 | 4870.00 | 4870.00 | 4869.00 | 4870.00 | 32.10 | 156314.58 | 4869.92 2014-01-26 04:32:00 | 4869.51 | 4870.00 | 4868.50 | 4868.50 | 23.89 | 116357.37 | 4869.94 2014-01-26 04:33:00 | 4868.30 | 4870.00 | 4865.00 | 4868.87 | 24.51 | 119292.16 | 4867.08 2014-01-26 04:34:00 | 4867.90 | 4869.60 | 4866.37 | 4868.67 | 26.81 | 130519.31 | 4868.13 2014-01-26 04:35:00 | 4865.00 | 4865.10 | 4865.00 | 4865.00 | 1.71 | 8299.73 | 4865.02 2014-01-26 04:36:00 | 4862.00 | 4865.00 | 4860.00 | 4862.00 | 13.06 | 63487.85 | 4861.99 2014-01-26 04:37:00 | 4862.47 | 4864.56 | 4859.76 | 4859.77 | 69.16 | 336253.20 | 4861.89 2014-01-26 04:38:00 | 4859.77 | 4859.77 | 4859.77 | 4859.77 | 22.77 | 110661.82 | 4859.77 2014-01-26 04:39:00 | 4860.00 | 4860.00 | 4857.57 | 4858.00 | 4.96 | 24107.87 | 4859.48 2014-01-26 04:40:00 | 4857.60 | 4857.60 | 4851.01 | 4851.01 | 6.62 | 32123.46 | 4856.15 2014-01-26 04:41:00 | 4853.88 | 4854.99 | 4851.41 | 4854.99 | 20.93 | 101546.74 | 4852.43 2014-01-26 04:42:00 | 4855.00 | 4855.20 | 4855.00 | 4855.00 | 8.31 | 40340.85 | 4855.08 2014-01-26 04:43:00 | 4855.68 | 4856.53 | 4853.00 | 4853.00 | 9.41 | 45689.52 | 4855.42 2014-01-26 04:44:00 | 4853.60 | 4853.60 | 4852.12 | 4852.78 | 8.30 | 40283.72 | 4853.46 2014-01-26 04:45:00 | 4852.22 | 4853.00 | 4851.00 | 4851.66 | 12.21 | 59262.90 | 4852.05 2014-01-26 04:46:00 | 4852.10 | 4852.10 | 4852.08 | 4852.08 | 7.80 | 37865.67 | 4852.08 2014-01-26 04:47:00 | 4853.47 | 4854.00 | 4851.00 | 4853.83 | 8.18 | 39668.34 | 4852.40 2014-01-26 04:48:00 | 4854.00 | 4857.18 | 4852.11 | 4856.64 | 25.17 | 122175.88 | 4854.61 2014-01-26 04:49:00 | 4852.16 | 4852.25 | 4851.00 | 4852.12 | 11.61 | 56332.03 | 4852.03 2014-01-26 04:50:00 | 4854.00 | 4854.00 | 4851.50 | 4854.00 | 2.10 | 10186.52 | 4853.04 2014-01-26 04:51:00 | 4854.00 | 4854.00 | 4854.00 | 4854.00 | 3.48 | 16872.50 | 4854.00 2014-01-26 04:52:00 | 4854.00 | 4854.00 | 4854.00 | 4854.00 | 1.05 | 5096.70 | 4854.00 2014-01-26 04:53:00 | 4854.00 | 4854.00 | 4854.00 | 4854.00 | 1.25 | 6067.50 | 4854.00 2014-01-26 04:54:00 | 4854.00 | 4854.00 | 4854.00 | 4854.00 | 0.32 | 1572.70 | 4854.00 2014-01-26 04:55:00 | 4854.71 | 4854.71 | 4854.71 | 4854.71 | 4.18 | 20268.41 | 4854.71 2014-01-26 04:56:00 | 4854.83 | 4855.66 | 4852.19 | 4854.83 | 17.74 | 86129.70 | 4854.02 2014-01-26 04:57:00 | 4854.83 | 4854.83 | 4850.10 | 4850.79 | 19.94 | 96763.75 | 4853.23 2014-01-26 04:58:00 | 4851.00 | 4854.22 | 4850.00 | 4851.10 | 13.02 | 63157.54 | 4851.93 2014-01-26 04:59:00 | 4851.10 | 4853.10 | 4851.10 | 4853.10 | 1.10 | 5328.20 | 4852.64 2014-01-26 05:00:00 | 4853.55 | 4853.55 | 4852.70 | 4852.70 | 6.50 | 31534.62 | 4852.97 2014-01-26 05:01:00 | 4852.70 | 4852.70 | 4851.10 | 4851.10 | 5.50 | 26681.06 | 4851.10 2014-01-26 05:02:00 | 4851.10 | 4853.00 | 4850.94 | 4852.28 | 5.22 | 25302.30 | 4851.83 2014-01-26 05:03:00 | 4853.10 | 4855.74 | 4853.00 | 4853.27 | 6.45 | 31305.57 | 4853.58 2014-01-26 05:04:00 | 4853.10 | 4856.26 | 4853.01 | 4856.26 | 7.78 | 37751.91 | 4854.93 2014-01-26 05:05:00 | 4856.26 | 4856.26 | 4853.50 | 4853.50 | 2.04 | 9881.77 | 4855.91 2014-01-26 05:06:00 | 4853.60 | 4853.73 | 4853.60 | 4853.73 | 0.31 | 1519.18 | 4853.60 2014-01-26 05:07:00 | . | . | . | . | . | . | . 2014-01-26 05:08:00 | 4853.73 | 4853.73 | 4846.00 | 4846.01 | 13.45 | 65246.47 | 4849.60 2014-01-26 05:09:00 | 4848.72 | 4848.72 | 4844.00 | 4845.00 | 19.31 | 93550.59 | 4845.93 2014-01-26 05:10:00 | 4844.00 | 4846.70 | 4829.99 | 4832.00 | 30.08 | 145398.66 | 4834.21 2014-01-26 05:11:00 | 4831.00 | 4852.01 | 4830.00 | 4833.00 | 27.55 | 133168.72 | 4834.41 2014-01-26 05:12:00 | 4838.20 | 4838.20 | 4832.00 | 4837.08 | 31.19 | 150812.53 | 4835.28 2014-01-26 05:13:00 | 4832.49 | 4834.66 | 4830.08 | 4832.49 | 34.58 | 167157.17 | 4834.21 2014-01-26 05:14:00 | 4830.00 | 4835.80 | 4830.00 | 4832.47 | 19.52 | 94352.44 | 4832.89 2014-01-26 05:15:00 | 4832.11 | 4834.20 | 4832.11 | 4833.00 | 5.13 | 24779.93 | 4833.22 2014-01-26 05:16:00 | 4833.00 | 4835.54 | 4830.00 | 4830.00 | 16.42 | 79324.42 | 4832.43 2014-01-26 05:17:00 | 4830.00 | 4834.00 | 4820.62 | 4825.10 | 21.14 | 102047.91 | 4826.56 2014-01-26 05:18:00 | 4830.16 | 4834.00 | 4822.10 | 4833.45 | 33.50 | 161786.24 | 4828.86 2014-01-26 05:19:00 | 4833.97 | 4846.53 | 4828.88 | 4835.00 | 11.03 | 53298.25 | 4834.31 2014-01-26 05:20:00 | 4835.04 | 4841.89 | 4834.11 | 4837.00 | 27.74 | 134188.41 | 4837.36 2014-01-26 05:21:00 | 4837.00 | 4838.00 | 4831.00 | 4831.00 | 30.42 | 147095.98 | 4835.03 2014-01-26 05:22:00 | 4835.00 | 4837.00 | 4832.00 | 4832.10 | 17.24 | 83358.60 | 4834.34 2014-01-26 05:23:00 | 4835.00 | 4836.99 | 4832.14 | 4836.00 | 12.67 | 61230.85 | 4834.27 2014-01-26 05:24:00 | 4837.00 | 4841.37 | 4835.33 | 4837.88 | 35.66 | 172539.47 | 4838.46 2014-01-26 05:25:00 | 4835.03 | 4836.00 | 4832.04 | 4836.00 | 3.01 | 14548.84 | 4835.11 2014-01-26 05:26:00 | 4836.00 | 4841.00 | 4832.10 | 4835.00 | 11.20 | 54166.65 | 4835.88 2014-01-26 05:27:00 | 4835.73 | 4835.99 | 4835.00 | 4835.99 | 16.04 | 77587.04 | 4835.89 2014-01-26 05:28:00 | 4836.00 | 4838.11 | 4835.99 | 4836.11 | 5.77 | 27900.49 | 4836.28 2014-01-26 05:29:00 | 4836.21 | 4838.21 | 4836.00 | 4838.00 | 10.68 | 51646.97 | 4837.22 2014-01-26 05:30:00 | 4838.85 | 4838.85 | 4838.12 | 4838.12 | 2.24 | 10838.95 | 4838.82 2014-01-26 05:31:00 | 4838.03 | 4840.00 | 4836.00 | 4836.01 | 10.33 | 49986.26 | 4838.47 2014-01-26 05:32:00 | 4840.00 | 4861.00 | 4836.01 | 4842.71 | 55.20 | 267384.60 | 4844.19 2014-01-26 05:33:00 | 4843.00 | 4864.85 | 4842.91 | 4850.00 | 31.09 | 150799.55 | 4850.89 2014-01-26 05:34:00 | 4850.00 | 4852.11 | 4850.00 | 4850.00 | 15.63 | 75791.86 | 4850.06 2014-01-26 05:35:00 | 4850.00 | 4850.41 | 4850.00 | 4850.00 | 19.75 | 95763.61 | 4850.02 2014-01-26 05:36:00 | 4846.81 | 4846.81 | 4846.81 | 4846.81 | 0.10 | 484.68 | 4846.81 2014-01-26 05:37:00 | 4846.80 | 4847.92 | 4843.51 | 4844.11 | 13.42 | 65004.41 | 4845.65 2014-01-26 05:38:00 | 4845.51 | 4845.54 | 4842.00 | 4843.38 | 21.84 | 105799.66 | 4843.42 2014-01-26 05:39:00 | 4844.38 | 4845.92 | 4842.93 | 4845.49 | 7.03 | 34060.29 | 4844.30 2014-01-26 05:40:00 | 4843.62 | 4843.63 | 4841.18 | 4841.37 | 5.51 | 26686.61 | 4843.30 2014-01-26 05:41:00 | 4840.03 | 4840.03 | 4835.00 | 4835.90 | 8.01 | 38765.02 | 4838.97 2014-01-26 05:42:00 | 4838.90 | 4839.00 | 4833.00 | 4835.00 | 17.59 | 85045.28 | 4834.59 2014-01-26 05:43:00 | 4837.10 | 4838.00 | 4833.21 | 4833.21 | 2.31 | 11165.16 | 4835.49 2014-01-26 05:44:00 | 4834.00 | 4834.30 | 4834.00 | 4834.30 | 0.88 | 4249.30 | 4834.24 2014-01-26 05:45:00 | 4834.30 | 4834.30 | 4834.30 | 4834.30 | 0.80 | 3881.94 | 4834.30 2014-01-26 05:46:00 | 4834.30 | 4835.99 | 4834.30 | 4835.99 | 2.23 | 10757.36 | 4834.77 2014-01-26 05:47:00 | 4836.00 | 4838.34 | 4834.30 | 4838.34 | 12.90 | 62372.32 | 4836.56 2014-01-26 05:48:00 | 4837.35 | 4838.90 | 4835.00 | 4838.90 | 14.78 | 71505.93 | 4837.36 2014-01-26 05:49:00 | 4838.90 | 4838.90 | 4838.90 | 4838.90 | 0.03 | 145.17 | 4838.90 2014-01-26 05:50:00 | 4838.99 | 4842.10 | 4838.99 | 4842.10 | 5.26 | 25445.84 | 4839.45 2014-01-26 05:51:00 | 4842.10 | 4842.10 | 4837.11 | 4840.90 | 8.83 | 42728.35 | 4841.19 2014-01-26 05:52:00 | 4840.55 | 4840.55 | 4838.00 | 4838.00 | 11.40 | 55177.17 | 4840.10 2014-01-26 05:53:00 | 4835.03 | 4838.00 | 4835.03 | 4838.00 | 0.58 | 2786.46 | 4837.61 2014-01-26 05:54:00 | 4836.00 | 4836.01 | 4836.00 | 4836.00 | 1.41 | 6799.43 | 4836.01 2014-01-26 05:55:00 | 4836.10 | 4836.10 | 4834.99 | 4835.00 | 21.72 | 105023.91 | 4835.13 2014-01-26 05:56:00 | 4835.00 | 4835.00 | 4834.00 | 4834.00 | 3.08 | 14903.84 | 4834.20 2014-01-26 05:57:00 | 4834.00 | 4834.00 | 4833.10 | 4833.10 | 2.15 | 10402.05 | 4833.67 2014-01-26 05:58:00 | 4833.10 | 4833.10 | 4833.00 | 4833.00 | 2.00 | 9666.07 | 4833.04 2014-01-26 05:59:00 | 4833.01 | 4833.01 | 4833.01 | 4833.01 | 0.81 | 3895.41 | 4833.01 2014-01-26 06:00:00 | 4835.00 | 4835.00 | 4833.00 | 4835.00 | 7.59 | 36675.40 | 4834.62 2014-01-26 06:01:00 | 4835.00 | 4835.00 | 4833.00 | 4833.00 | 1.81 | 8725.57 | 4834.11 2014-01-26 06:02:00 | 4834.99 | 4834.99 | 4831.09 | 4832.40 | 14.65 | 70779.47 | 4832.35 2014-01-26 06:03:00 | 4830.00 | 4832.40 | 4830.00 | 4832.40 | 0.91 | 4376.25 | 4830.30 2014-01-26 06:04:00 | 4833.00 | 4834.99 | 4829.00 | 4834.99 | 11.73 | 56651.18 | 4831.66 2014-01-26 06:05:00 | 4834.98 | 4835.00 | 4834.98 | 4835.00 | 2.56 | 12382.43 | 4835.00 2014-01-26 06:06:00 | 4834.95 | 4837.45 | 4833.04 | 4833.30 | 50.89 | 246027.74 | 4834.88 2014-01-26 06:07:00 | 4837.55 | 4838.31 | 4833.47 | 4835.70 | 29.83 | 144253.14 | 4836.17 2014-01-26 06:08:00 | 4838.00 | 4839.54 | 4833.82 | 4839.29 | 47.06 | 227580.74 | 4835.87 2014-01-26 06:09:00 | 4834.05 | 4840.00 | 4833.68 | 4839.64 | 36.35 | 175767.13 | 4835.28 2014-01-26 06:10:00 | 4836.02 | 4840.00 | 4836.02 | 4837.11 | 68.39 | 330835.22 | 4837.48 2014-01-26 06:11:00 | 4840.00 | 4840.00 | 4839.31 | 4839.31 | 3.00 | 14518.83 | 4839.61 2014-01-26 06:12:00 | 4839.99 | 4842.50 | 4839.99 | 4842.50 | 10.40 | 50326.40 | 4840.01 2014-01-26 06:13:00 | 4843.36 | 4846.00 | 4840.38 | 4843.44 | 16.69 | 80824.22 | 4842.38 2014-01-26 06:14:00 | 4844.10 | 4844.10 | 4841.35 | 4842.00 | 18.21 | 88160.01 | 4842.36 2014-01-26 06:15:00 | 4841.35 | 4846.00 | 4841.00 | 4843.50 | 11.72 | 56775.78 | 4843.52 2014-01-26 06:16:00 | 4846.00 | 4846.58 | 4842.39 | 4843.96 | 37.60 | 182197.79 | 4845.17 2014-01-26 06:17:00 | 4843.55 | 4845.06 | 4842.00 | 4842.00 | 12.67 | 61358.75 | 4843.22 2014-01-26 06:18:00 | 4844.00 | 4847.31 | 4839.55 | 4842.96 | 20.22 | 97910.34 | 4842.97 2014-01-26 06:19:00 | 4841.50 | 4846.75 | 4841.50 | 4842.93 | 44.65 | 216263.38 | 4843.63 2014-01-26 06:20:00 | 4844.44 | 4845.60 | 4842.00 | 4845.60 | 37.18 | 180122.50 | 4844.48 2014-01-26 06:21:00 | 4843.99 | 4845.60 | 4842.11 | 4845.60 | 5.65 | 27364.49 | 4844.13 2014-01-26 06:22:00 | 4842.30 | 4846.93 | 4842.30 | 4845.30 | 30.80 | 149209.16 | 4844.93 2014-01-26 06:23:00 | 4845.94 | 4848.00 | 4845.00 | 4848.00 | 3.63 | 17588.51 | 4845.32 2014-01-26 06:24:00 | 4845.00 | 4847.22 | 4843.13 | 4844.00 | 5.71 | 27686.23 | 4845.33 2014-01-26 06:25:00 | 4844.00 | 4846.09 | 4842.12 | 4842.12 | 16.63 | 80542.14 | 4843.77 2014-01-26 06:26:00 | 4846.90 | 4848.00 | 4842.00 | 4845.11 | 17.00 | 82390.53 | 4845.36 2014-01-26 06:27:00 | 4845.00 | 4847.57 | 4845.00 | 4845.00 | 12.27 | 59485.57 | 4846.86 2014-01-26 06:28:00 | 4845.00 | 4847.00 | 4842.01 | 4847.00 | 26.11 | 126514.21 | 4845.43 2014-01-26 06:29:00 | 4847.00 | 4850.00 | 4847.00 | 4848.10 | 10.78 | 52258.70 | 4849.10 2014-01-26 06:30:00 | 4848.10 | 4849.90 | 4843.99 | 4846.99 | 9.49 | 46007.30 | 4846.96 2014-01-26 06:31:00 | 4842.81 | 4847.00 | 4842.11 | 4845.20 | 21.27 | 103089.05 | 4845.78 2014-01-26 06:32:00 | 4845.20 | 4846.99 | 4845.20 | 4846.00 | 1.17 | 5669.70 | 4845.90 2014-01-26 06:33:00 | 4846.00 | 4846.00 | 4846.00 | 4846.00 | 3.13 | 15143.75 | 4846.00 2014-01-26 06:34:00 | 4843.43 | 4843.43 | 4842.00 | 4842.10 | 22.22 | 107628.11 | 4843.10 2014-01-26 06:35:00 | 4844.10 | 4844.10 | 4844.10 | 4844.10 | 0.51 | 2451.11 | 4844.10 2014-01-26 06:36:00 | 4846.24 | 4846.24 | 4846.24 | 4846.24 | 0.27 | 1323.02 | 4846.24 2014-01-26 06:37:00 | 4844.10 | 4844.20 | 4844.10 | 4844.10 | 3.73 | 18054.01 | 4844.11 2014-01-26 06:38:00 | 4842.68 | 4846.00 | 4842.28 | 4844.13 | 1.66 | 8017.59 | 4844.46 2014-01-26 06:39:00 | 4841.84 | 4842.72 | 4841.26 | 4841.96 | 10.18 | 49287.94 | 4841.64 2014-01-26 06:40:00 | 4841.77 | 4849.00 | 4841.22 | 4849.00 | 27.29 | 132182.00 | 4844.49 2014-01-26 06:41:00 | 4846.00 | 4846.00 | 4841.24 | 4841.40 | 34.24 | 165842.34 | 4842.82 2014-01-26 06:42:00 | 4844.00 | 4844.00 | 4839.31 | 4842.10 | 47.80 | 231448.63 | 4842.12 2014-01-26 06:43:00 | 4842.10 | 4848.00 | 4838.33 | 4845.42 | 80.65 | 390485.62 | 4841.85 2014-01-26 06:44:00 | 4846.05 | 4846.05 | 4841.00 | 4841.10 | 34.21 | 165712.23 | 4844.40 2014-01-26 06:45:00 | 4841.00 | 4844.10 | 4841.00 | 4843.95 | 19.03 | 92177.38 | 4843.79 2014-01-26 06:46:00 | 4844.10 | 4850.00 | 4841.40 | 4842.10 | 34.24 | 165922.32 | 4845.44 2014-01-26 06:47:00 | 4842.00 | 4844.10 | 4831.50 | 4840.00 | 40.70 | 197052.50 | 4841.35 2014-01-26 06:48:00 | 4842.99 | 4850.00 | 4840.00 | 4844.00 | 29.95 | 145191.33 | 4847.14 2014-01-26 06:49:00 | 4844.00 | 4844.00 | 4833.00 | 4834.94 | 53.11 | 256940.72 | 4837.81 2014-01-26 06:50:00 | 4840.00 | 4846.10 | 4837.05 | 4843.99 | 10.41 | 50388.81 | 4838.56 2014-01-26 06:51:00 | 4845.06 | 4850.10 | 4840.21 | 4850.01 | 51.24 | 248207.95 | 4844.50 2014-01-26 06:52:00 | 4850.01 | 4850.01 | 4846.27 | 4847.98 | 39.55 | 191761.52 | 4848.34 2014-01-26 06:53:00 | 4847.79 | 4849.70 | 4842.00 | 4842.20 | 73.38 | 355654.64 | 4846.75 2014-01-26 06:54:00 | 4842.20 | 4847.48 | 4842.20 | 4847.48 | 13.54 | 65587.38 | 4843.97 2014-01-26 06:55:00 | 4843.00 | 4848.00 | 4843.00 | 4847.86 | 40.24 | 194961.93 | 4845.58 2014-01-26 06:56:00 | 4846.94 | 4846.94 | 4843.40 | 4843.59 | 12.30 | 59603.07 | 4845.38 2014-01-26 06:57:00 | 4845.00 | 4845.00 | 4842.20 | 4843.00 | 2.89 | 14020.62 | 4844.72 2014-01-26 06:58:00 | 4842.20 | 4842.20 | 4842.20 | 4842.20 | 1.50 | 7263.30 | 4842.20 2014-01-26 06:59:00 | 4842.20 | 4848.99 | 4838.00 | 4840.10 | 34.69 | 168098.81 | 4845.60 2014-01-26 07:00:00 | 4845.61 | 4848.75 | 4840.57 | 4845.00 | 118.48 | 573904.65 | 4843.85 2014-01-26 07:01:00 | 4844.03 | 4846.13 | 4842.28 | 4844.42 | 58.65 | 284119.28 | 4844.48 2014-01-26 07:02:00 | 4844.61 | 4848.56 | 4843.15 | 4844.62 | 70.59 | 342027.82 | 4845.07 2014-01-26 07:03:00 | 4845.12 | 4845.12 | 4845.11 | 4845.11 | 0.30 | 1453.53 | 4845.12 2014-01-26 07:04:00 | 4846.00 | 4848.99 | 4846.00 | 4847.11 | 2.55 | 12350.03 | 4848.85 2014-01-26 07:05:00 | 4849.28 | 4850.00 | 4846.20 | 4848.68 | 76.09 | 368887.25 | 4847.85 2014-01-26 07:06:00 | 4846.42 | 4854.00 | 4846.42 | 4854.00 | 34.81 | 168807.12 | 4849.66 2014-01-26 07:07:00 | 4854.00 | 4855.00 | 4854.00 | 4854.00 | 7.03 | 34125.29 | 4854.24 2014-01-26 07:08:00 | 4850.99 | 4856.10 | 4850.32 | 4854.01 | 63.10 | 306141.23 | 4851.68 2014-01-26 07:09:00 | 4856.10 | 4859.00 | 4855.00 | 4857.00 | 4.83 | 23454.04 | 4857.92 2014-01-26 07:10:00 | 4858.09 | 4862.00 | 4858.09 | 4862.00 | 4.20 | 20425.83 | 4859.82 2014-01-26 07:11:00 | 4862.10 | 4863.75 | 4859.00 | 4859.00 | 4.14 | 20148.36 | 4862.05 2014-01-26 07:12:00 | 4860.58 | 4864.10 | 4859.00 | 4864.10 | 12.97 | 63053.06 | 4860.70 2014-01-26 07:13:00 | 4861.38 | 4869.00 | 4861.31 | 4867.11 | 63.24 | 307541.27 | 4863.47 2014-01-26 07:14:00 | 4861.32 | 4865.91 | 4859.00 | 4861.02 | 19.49 | 94770.11 | 4861.50 2014-01-26 07:15:00 | 4861.31 | 4861.97 | 4852.00 | 4855.80 | 119.55 | 580700.91 | 4857.51 2014-01-26 07:16:00 | 4855.04 | 4855.04 | 4851.01 | 4854.19 | 11.51 | 55875.77 | 4853.70 2014-01-26 07:17:00 | 4855.86 | 4855.86 | 4851.99 | 4853.97 | 3.58 | 17356.43 | 4853.59 2014-01-26 07:18:00 | 4852.00 | 4858.00 | 4849.09 | 4857.70 | 29.37 | 142530.73 | 4852.94 2014-01-26 07:19:00 | 4855.00 | 4855.10 | 4855.00 | 4855.10 | 0.38 | 1844.92 | 4855.05 2014-01-26 07:20:00 | 4855.11 | 4861.46 | 4855.11 | 4861.46 | 52.12 | 253205.13 | 4858.40 2014-01-26 07:21:00 | 4860.00 | 4861.07 | 4857.01 | 4858.30 | 32.77 | 159205.99 | 4858.73 2014-01-26 07:22:00 | 4858.00 | 4859.75 | 4854.63 | 4858.90 | 33.45 | 162464.21 | 4857.36 2014-01-26 07:23:00 | 4859.24 | 4859.24 | 4855.98 | 4856.74 | 40.24 | 195498.12 | 4857.70 2014-01-26 07:24:00 | 4855.41 | 4855.41 | 4845.00 | 4845.87 | 14.87 | 72115.50 | 4850.71 2014-01-26 07:25:00 | 4851.92 | 4855.39 | 4847.39 | 4853.36 | 64.30 | 311929.91 | 4851.16 2014-01-26 07:26:00 | 4851.01 | 4853.97 | 4851.01 | 4851.12 | 0.49 | 2357.86 | 4851.56 2014-01-26 07:27:00 | . | . | . | . | . | . | . 2014-01-26 07:28:00 | 4851.12 | 4853.12 | 4851.12 | 4853.11 | 0.88 | 4280.43 | 4853.10 2014-01-26 07:29:00 | . | . | . | . | . | . | . 2014-01-26 07:30:00 | 4854.01 | 4854.01 | 4854.00 | 4854.00 | 0.10 | 485.40 | 4854.00 2014-01-26 07:31:00 | 4853.11 | 4853.11 | 4853.11 | 4853.11 | 0.40 | 1941.24 | 4853.11 2014-01-26 07:32:00 | 4853.99 | 4853.99 | 4853.99 | 4853.99 | 1.05 | 5101.54 | 4853.99 2014-01-26 07:33:00 | 4855.00 | 4855.00 | 4853.99 | 4855.00 | 1.50 | 7277.52 | 4854.92 2014-01-26 07:34:00 | 4855.00 | 4855.00 | 4855.00 | 4855.00 | 0.69 | 3364.52 | 4855.00 2014-01-26 07:35:00 | 4855.00 | 4855.00 | 4855.00 | 4855.00 | 4.16 | 20211.37 | 4855.00 2014-01-26 07:36:00 | 4854.00 | 4857.73 | 4854.00 | 4856.24 | 25.17 | 122192.11 | 4855.25 2014-01-26 07:37:00 | 4857.00 | 4857.00 | 4854.20 | 4854.20 | 20.39 | 99051.73 | 4856.91 2014-01-26 07:38:00 | . | . | . | . | . | . | . 2014-01-26 07:39:00 | 4854.20 | 4854.20 | 4853.99 | 4853.99 | 2.74 | 13285.81 | 4854.15 2014-01-26 07:40:00 | 4853.99 | 4856.30 | 4852.82 | 4855.24 | 11.28 | 54750.13 | 4853.30 2014-01-26 07:41:00 | 4854.82 | 4854.82 | 4854.54 | 4854.54 | 2.72 | 13180.22 | 4854.59 2014-01-26 07:42:00 | 4854.20 | 4854.20 | 4847.01 | 4847.02 | 17.10 | 82948.69 | 4851.37 2014-01-26 07:43:00 | 4847.02 | 4850.75 | 4846.00 | 4847.37 | 47.64 | 230968.87 | 4847.91 2014-01-26 07:44:00 | 4849.03 | 4853.32 | 4847.87 | 4850.26 | 34.98 | 169651.22 | 4849.67 2014-01-26 07:45:00 | 4849.51 | 4849.61 | 4848.00 | 4848.00 | 1.76 | 8548.28 | 4848.71 2014-01-26 07:46:00 | 4847.02 | 4847.02 | 4847.02 | 4847.02 | 0.43 | 2098.76 | 4847.02 2014-01-26 07:47:00 | 4847.30 | 4848.00 | 4847.02 | 4847.31 | 4.76 | 23054.93 | 4847.55 2014-01-26 07:48:00 | 4848.00 | 4848.00 | 4847.03 | 4847.40 | 4.99 | 24190.63 | 4847.82 2014-01-26 07:49:00 | 4848.00 | 4849.00 | 4848.00 | 4848.83 | 2.14 | 10381.10 | 4848.72 2014-01-26 07:50:00 | 4849.08 | 4849.40 | 4847.03 | 4849.00 | 2.53 | 12287.53 | 4849.06 2014-01-26 07:51:00 | 4847.45 | 4850.00 | 4847.45 | 4850.00 | 2.66 | 12882.31 | 4848.44 2014-01-26 07:52:00 | 4849.45 | 4851.64 | 4849.45 | 4851.64 | 16.70 | 80970.56 | 4849.99 2014-01-26 07:53:00 | 4850.71 | 4853.61 | 4850.71 | 4853.46 | 1.90 | 9237.19 | 4851.47 2014-01-26 07:54:00 | 4853.00 | 4853.67 | 4852.49 | 4853.67 | 3.12 | 15156.13 | 4853.07 2014-01-26 07:55:00 | 4854.00 | 4854.01 | 4852.49 | 4852.49 | 8.77 | 42584.07 | 4853.99 2014-01-26 07:56:00 | 4852.49 | 4852.49 | 4851.00 | 4851.00 | 1.57 | 7622.67 | 4852.12 2014-01-26 07:57:00 | 4851.70 | 4853.93 | 4851.00 | 4851.00 | 21.95 | 106512.10 | 4852.49 2014-01-26 07:58:00 | 4851.33 | 4852.64 | 4851.33 | 4852.64 | 16.57 | 80406.93 | 4852.56 2014-01-26 07:59:00 | 4852.68 | 4853.83 | 4851.41 | 4852.88 | 7.59 | 36836.65 | 4852.67 2014-01-26 08:00:00 | 4851.27 | 4852.62 | 4851.18 | 4852.62 | 1.04 | 5035.77 | 4851.41 2014-01-26 08:01:00 | 4853.27 | 4854.61 | 4852.49 | 4854.61 | 10.54 | 51157.85 | 4853.69 2014-01-26 08:02:00 | 4856.25 | 4859.00 | 4853.27 | 4858.75 | 38.32 | 186136.27 | 4857.16 2014-01-26 08:03:00 | 4859.00 | 4859.22 | 4851.31 | 4852.01 | 92.28 | 447970.98 | 4854.74 2014-01-26 08:04:00 | 4852.01 | 4858.41 | 4852.01 | 4854.79 | 27.22 | 132205.18 | 4856.73 2014-01-26 08:05:00 | 4854.66 | 4855.00 | 4852.93 | 4855.00 | 3.57 | 17304.19 | 4853.91 2014-01-26 08:06:00 | 4854.79 | 4855.00 | 4854.79 | 4855.00 | 2.53 | 12273.36 | 4854.97 2014-01-26 08:07:00 | 4858.97 | 4859.86 | 4853.23 | 4859.12 | 62.35 | 302785.86 | 4856.31 2014-01-26 08:08:00 | 4855.45 | 4859.54 | 4852.00 | 4853.00 | 23.77 | 115400.03 | 4854.86 2014-01-26 08:09:00 | 4854.69 | 4854.69 | 4853.00 | 4853.00 | 0.52 | 2529.15 | 4854.41 2014-01-26 08:10:00 | 4853.00 | 4854.00 | 4853.00 | 4854.00 | 2.64 | 12802.87 | 4853.25 2014-01-26 08:11:00 | 4853.00 | 4854.45 | 4853.00 | 4853.85 | 3.91 | 18964.60 | 4854.01 2014-01-26 08:12:00 | 4853.86 | 4853.86 | 4852.08 | 4852.08 | 0.22 | 1067.81 | 4853.70 2014-01-26 08:13:00 | 4852.01 | 4852.08 | 4850.71 | 4850.71 | 11.47 | 55630.61 | 4850.94 2014-01-26 08:14:00 | 4850.71 | 4850.71 | 4850.10 | 4850.10 | 5.47 | 26527.92 | 4850.60 2014-01-26 08:15:00 | 4850.00 | 4853.09 | 4848.01 | 4848.29 | 1.67 | 8078.00 | 4848.74 2014-01-26 08:16:00 | 4850.20 | 4852.67 | 4850.00 | 4850.00 | 8.39 | 40698.79 | 4850.87 2014-01-26 08:17:00 | 4847.67 | 4850.50 | 4847.02 | 4850.00 | 4.70 | 22790.91 | 4849.13 2014-01-26 08:18:00 | 4849.83 | 4849.83 | 4849.16 | 4849.16 | 0.39 | 1866.99 | 4849.33 2014-01-26 08:19:00 | 4847.03 | 4850.01 | 4847.01 | 4848.01 | 28.56 | 138484.24 | 4848.38 2014-01-26 08:20:00 | 4847.02 | 4849.11 | 4845.00 | 4845.20 | 97.24 | 471327.44 | 4847.05 2014-01-26 08:21:00 | 4845.20 | 4845.20 | 4845.00 | 4845.20 | 3.22 | 15581.56 | 4845.01 2014-01-26 08:22:00 | 4845.20 | 4845.20 | 4839.99 | 4839.99 | 18.32 | 88701.41 | 4840.99 2014-01-26 08:23:00 | 4839.99 | 4844.92 | 4839.10 | 4844.58 | 104.29 | 504963.25 | 4842.15 2014-01-26 08:24:00 | 4842.00 | 4842.00 | 4841.00 | 4841.00 | 1.84 | 8893.75 | 4841.46 2014-01-26 08:25:00 | 4841.00 | 4841.00 | 4840.00 | 4840.00 | 5.37 | 25996.69 | 4840.20 2014-01-26 08:26:00 | 4839.93 | 4839.93 | 4835.05 | 4838.83 | 4.82 | 23289.73 | 4836.91 2014-01-26 08:27:00 | 4839.00 | 4839.00 | 4833.98 | 4839.00 | 33.13 | 160229.55 | 4836.97 2014-01-26 08:28:00 | 4838.36 | 4838.36 | 4834.01 | 4835.27 | 91.45 | 442334.53 | 4836.85 2014-01-26 08:29:00 | 4836.15 | 4837.95 | 4835.37 | 4835.54 | 7.60 | 36762.88 | 4836.58 2014-01-26 08:30:00 | 4835.50 | 4835.50 | 4830.55 | 4830.56 | 8.00 | 38681.63 | 4832.79 2014-01-26 08:31:00 | 4830.00 | 4830.55 | 4820.00 | 4825.03 | 53.65 | 259036.91 | 4828.18 2014-01-26 08:32:00 | 4825.00 | 4830.10 | 4823.60 | 4823.60 | 30.69 | 148164.24 | 4827.77 2014-01-26 08:33:00 | 4822.54 | 4823.10 | 4820.00 | 4820.00 | 30.59 | 147501.66 | 4821.26 2014-01-26 08:34:00 | 4820.00 | 4820.10 | 4813.04 | 4820.10 | 52.36 | 252243.82 | 4817.58 2014-01-26 08:35:00 | 4824.51 | 4827.00 | 4819.06 | 4825.00 | 58.85 | 283842.82 | 4823.24 2014-01-26 08:36:00 | 4823.63 | 4825.00 | 4815.00 | 4820.88 | 71.75 | 345876.53 | 4820.91 2014-01-26 08:37:00 | 4824.84 | 4824.84 | 4820.46 | 4824.51 | 9.39 | 45291.19 | 4822.83 2014-01-26 08:38:00 | 4820.44 | 4829.00 | 4820.32 | 4829.00 | 63.64 | 306870.59 | 4822.05 2014-01-26 08:39:00 | 4829.61 | 4830.67 | 4825.31 | 4825.44 | 45.05 | 217450.93 | 4826.67 2014-01-26 08:40:00 | 4827.72 | 4829.21 | 4826.11 | 4827.99 | 60.72 | 293156.76 | 4827.93 2014-01-26 08:41:00 | 4827.00 | 4829.21 | 4827.00 | 4829.21 | 0.54 | 2607.48 | 4828.67 2014-01-26 08:42:00 | 4829.62 | 4830.00 | 4828.96 | 4828.96 | 1.51 | 7292.25 | 4829.30 2014-01-26 08:43:00 | 4831.57 | 4833.99 | 4828.96 | 4833.99 | 1.00 | 4837.69 | 4832.86 2014-01-26 08:44:00 | 4831.99 | 4832.00 | 4827.92 | 4828.36 | 40.05 | 193455.94 | 4830.00 2014-01-26 08:45:00 | 4830.00 | 4830.79 | 4828.02 | 4830.00 | 2.77 | 13383.02 | 4829.67 2014-01-26 08:46:00 | 4830.00 | 4830.24 | 4828.02 | 4828.02 | 8.24 | 39815.16 | 4830.18 2014-01-26 08:47:00 | 4829.77 | 4829.77 | 4829.13 | 4829.13 | 1.87 | 9030.51 | 4829.15 2014-01-26 08:48:00 | 4829.85 | 4830.00 | 4829.85 | 4830.00 | 3.69 | 17798.04 | 4829.86 2014-01-26 08:49:00 | 4830.30 | 4830.30 | 4828.20 | 4828.20 | 19.46 | 93980.85 | 4828.69 2014-01-26 08:50:00 | 4828.20 | 4830.00 | 4828.20 | 4830.00 | 2.34 | 11279.22 | 4828.43 2014-01-26 08:51:00 | 4830.00 | 4830.20 | 4830.00 | 4830.20 | 0.47 | 2270.10 | 4830.01 2014-01-26 08:52:00 | 4833.05 | 4835.81 | 4829.39 | 4830.00 | 60.52 | 292467.50 | 4832.34 2014-01-26 08:53:00 | 4829.99 | 4830.00 | 4829.99 | 4829.99 | 5.14 | 24826.19 | 4830.00 2014-01-26 08:54:00 | 4829.99 | 4830.00 | 4829.86 | 4829.86 | 16.02 | 77394.35 | 4829.90 2014-01-26 08:55:00 | . | . | . | . | . | . | . 2014-01-26 08:56:00 | 4831.55 | 4831.55 | 4831.55 | 4831.55 | 0.10 | 483.16 | 4831.55 2014-01-26 08:57:00 | 4829.01 | 4829.01 | 4828.50 | 4828.80 | 1.54 | 7436.54 | 4828.92 2014-01-26 08:58:00 | 4830.90 | 4830.90 | 4825.00 | 4827.51 | 18.69 | 90244.53 | 4828.49 2014-01-26 08:59:00 | 4828.07 | 4829.74 | 4825.20 | 4825.66 | 66.63 | 321627.10 | 4826.99 2014-01-26 09:00:00 | 4828.50 | 4829.00 | 4825.53 | 4827.50 | 60.98 | 294331.00 | 4827.08 2014-01-26 09:01:00 | 4825.01 | 4825.01 | 4824.70 | 4824.70 | 3.40 | 16409.53 | 4824.91 2014-01-26 09:02:00 | 4820.10 | 4821.57 | 4820.00 | 4821.57 | 0.50 | 2410.16 | 4820.32 2014-01-26 09:03:00 | 4824.00 | 4824.00 | 4814.27 | 4814.27 | 3.12 | 15022.56 | 4819.56 2014-01-26 09:04:00 | 4815.60 | 4820.03 | 4814.00 | 4814.00 | 13.43 | 64698.10 | 4818.15 2014-01-26 09:05:00 | 4813.28 | 4817.26 | 4810.00 | 4813.30 | 26.23 | 126263.08 | 4812.96 2014-01-26 09:06:00 | 4810.33 | 4813.90 | 4802.00 | 4808.00 | 29.18 | 140293.51 | 4808.19 2014-01-26 09:07:00 | 4808.00 | 4814.41 | 4802.28 | 4814.41 | 63.39 | 304841.96 | 4808.99 2014-01-26 09:08:00 | 4815.38 | 4815.93 | 4808.01 | 4808.10 | 3.74 | 17986.34 | 4811.76 2014-01-26 09:09:00 | 4808.10 | 4815.61 | 4808.01 | 4812.52 | 10.22 | 49205.48 | 4813.68 2014-01-26 09:10:00 | 4812.64 | 4815.00 | 4808.01 | 4815.00 | 7.02 | 33798.74 | 4811.89 2014-01-26 09:11:00 | 4810.22 | 4813.20 | 4808.02 | 4808.02 | 30.24 | 145436.64 | 4809.25 2014-01-26 09:12:00 | 4808.50 | 4812.21 | 4808.50 | 4812.21 | 14.31 | 68868.23 | 4811.59 2014-01-26 09:13:00 | 4808.61 | 4812.07 | 4805.92 | 4807.41 | 55.27 | 265763.66 | 4808.72 2014-01-26 09:14:00 | 4810.00 | 4811.39 | 4806.98 | 4807.20 | 5.69 | 27348.09 | 4808.88 2014-01-26 09:15:00 | 4810.00 | 4811.21 | 4801.12 | 4801.12 | 25.19 | 121119.05 | 4808.79 2014-01-26 09:16:00 | 4801.11 | 4801.11 | 4791.00 | 4796.00 | 73.83 | 354202.85 | 4797.68 2014-01-26 09:17:00 | 4798.00 | 4800.11 | 4796.00 | 4800.00 | 19.71 | 94566.78 | 4797.67 2014-01-26 09:18:00 | 4800.00 | 4800.10 | 4799.00 | 4800.00 | 10.41 | 49944.26 | 4800.03 2014-01-26 09:19:00 | 4799.99 | 4802.00 | 4799.99 | 4800.00 | 4.61 | 22123.41 | 4800.05 2014-01-26 09:20:00 | 4800.00 | 4802.11 | 4800.00 | 4802.11 | 1.81 | 8669.14 | 4800.19 2014-01-26 09:21:00 | 4804.00 | 4808.49 | 4804.00 | 4807.81 | 28.64 | 137678.81 | 4807.39 2014-01-26 09:22:00 | 4809.13 | 4811.16 | 4806.10 | 4810.50 | 59.13 | 284347.84 | 4808.53 2014-01-26 09:23:00 | 4810.60 | 4811.00 | 4808.99 | 4808.99 | 23.38 | 112459.07 | 4810.47 2014-01-26 09:24:00 | 4809.00 | 4811.00 | 4808.99 | 4811.00 | 4.54 | 21833.03 | 4809.04 2014-01-26 09:25:00 | 4811.00 | 4811.24 | 4806.10 | 4806.11 | 2.47 | 11852.64 | 4808.37 2014-01-26 09:26:00 | 4810.00 | 4812.20 | 4808.01 | 4812.20 | 1.15 | 5516.07 | 4809.13 2014-01-26 09:27:00 | 4808.12 | 4812.38 | 4808.00 | 4812.38 | 3.08 | 14817.66 | 4809.37 2014-01-26 09:28:00 | 4813.28 | 4814.41 | 4808.99 | 4812.79 | 6.48 | 31189.64 | 4813.22 2014-01-26 09:29:00 | 4809.10 | 4811.10 | 4809.10 | 4811.10 | 0.33 | 1606.66 | 4810.37 2014-01-26 09:30:00 | 4810.78 | 4812.88 | 4810.77 | 4812.88 | 4.80 | 23106.10 | 4811.76 2014-01-26 09:31:00 | 4813.00 | 4813.95 | 4809.10 | 4810.00 | 23.17 | 111500.92 | 4812.71 2014-01-26 09:32:00 | 4810.00 | 4811.90 | 4806.00 | 4806.00 | 6.18 | 29728.24 | 4810.39 2014-01-26 09:33:00 | 4811.16 | 4811.66 | 4806.48 | 4811.00 | 5.79 | 27840.83 | 4809.26 2014-01-26 09:34:00 | 4812.38 | 4813.00 | 4806.65 | 4812.24 | 44.64 | 214713.00 | 4810.31 2014-01-26 09:35:00 | 4811.10 | 4811.10 | 4806.00 | 4810.67 | 5.11 | 24571.74 | 4809.50 2014-01-26 09:36:00 | 4808.00 | 4811.10 | 4808.00 | 4810.00 | 8.84 | 42503.46 | 4809.72 2014-01-26 09:37:00 | 4807.38 | 4810.00 | 4806.96 | 4810.00 | 33.13 | 159311.43 | 4808.10 2014-01-26 09:38:00 | 4810.00 | 4812.00 | 4806.66 | 4808.61 | 12.10 | 58171.93 | 4808.39 2014-01-26 09:39:00 | 4809.65 | 4815.00 | 4808.76 | 4815.00 | 16.10 | 77459.99 | 4811.18 2014-01-26 09:40:00 | 4812.00 | 4818.09 | 4807.00 | 4808.00 | 48.44 | 232991.47 | 4810.30 2014-01-26 09:41:00 | 4808.00 | 4817.00 | 4807.99 | 4817.00 | 49.86 | 239876.03 | 4810.89 2014-01-26 09:42:00 | 4817.00 | 4817.99 | 4812.05 | 4817.00 | 58.82 | 283186.31 | 4814.29 2014-01-26 09:43:00 | 4817.00 | 4818.00 | 4817.00 | 4817.00 | 2.58 | 12423.32 | 4817.11 2014-01-26 09:44:00 | 4817.00 | 4834.00 | 4814.36 | 4832.96 | 70.70 | 340688.48 | 4818.52 2014-01-26 09:45:00 | 4834.00 | 4834.00 | 4816.00 | 4828.60 | 65.44 | 315884.25 | 4827.16 2014-01-26 09:46:00 | 4830.32 | 4830.32 | 4815.00 | 4824.72 | 12.04 | 58103.35 | 4827.46 2014-01-26 09:47:00 | 4824.72 | 4840.00 | 4824.10 | 4832.36 | 25.22 | 121766.89 | 4828.19 2014-01-26 09:48:00 | 4838.00 | 4839.99 | 4830.00 | 4832.10 | 12.41 | 59943.77 | 4832.23 2014-01-26 09:49:00 | 4839.90 | 4839.90 | 4832.20 | 4839.88 | 42.94 | 207646.44 | 4835.85 2014-01-26 09:50:00 | 4838.30 | 4840.00 | 4833.80 | 4840.00 | 71.11 | 343855.91 | 4835.89 2014-01-26 09:51:00 | 4838.84 | 4838.84 | 4833.35 | 4833.68 | 14.03 | 67861.04 | 4835.47 2014-01-26 09:52:00 | 4834.41 | 4838.00 | 4832.27 | 4838.00 | 18.14 | 87687.16 | 4835.24 2014-01-26 09:53:00 | 4837.09 | 4838.00 | 4833.00 | 4835.27 | 86.38 | 417685.68 | 4835.28 2014-01-26 09:54:00 | 4836.01 | 4839.37 | 4833.05 | 4834.01 | 49.58 | 239736.06 | 4835.53 2014-01-26 09:55:00 | 4837.39 | 4839.89 | 4834.10 | 4839.89 | 7.29 | 35270.54 | 4838.87 2014-01-26 09:56:00 | 4838.00 | 4839.89 | 4835.00 | 4837.18 | 15.32 | 74119.21 | 4836.81 2014-01-26 09:57:00 | 4835.00 | 4838.80 | 4834.00 | 4838.45 | 18.87 | 91260.22 | 4835.49 2014-01-26 09:58:00 | 4837.65 | 4849.00 | 4837.65 | 4844.15 | 53.29 | 257926.33 | 4839.69 2014-01-26 09:59:00 | 4846.13 | 4849.59 | 4841.00 | 4846.07 | 45.01 | 218057.58 | 4844.22 2014-01-26 10:00:00 | 4848.00 | 4855.00 | 4846.16 | 4850.09 | 19.56 | 94854.29 | 4849.40 2014-01-26 10:01:00 | 4856.99 | 4860.10 | 4851.56 | 4860.10 | 24.99 | 121383.02 | 4857.46 2014-01-26 10:02:00 | 4860.10 | 4871.00 | 4856.69 | 4867.00 | 27.56 | 134057.15 | 4864.90 2014-01-26 10:03:00 | 4863.46 | 4878.99 | 4863.38 | 4878.99 | 32.77 | 159566.08 | 4869.72 2014-01-26 10:04:00 | 4878.99 | 4880.00 | 4869.40 | 4877.92 | 47.98 | 233858.20 | 4874.18 2014-01-26 10:05:00 | 4877.75 | 4879.00 | 4871.74 | 4878.00 | 29.63 | 144443.89 | 4875.09 2014-01-26 10:06:00 | 4873.00 | 4880.00 | 4871.11 | 4880.00 | 45.79 | 223252.35 | 4875.78 2014-01-26 10:07:00 | 4880.00 | 4889.00 | 4880.00 | 4889.00 | 44.77 | 218517.41 | 4881.22 2014-01-26 10:08:00 | 4887.10 | 4888.00 | 4878.21 | 4880.00 | 3.64 | 17796.89 | 4883.89 2014-01-26 10:09:00 | 4878.00 | 4880.80 | 4870.00 | 4870.00 | 10.69 | 52127.08 | 4876.70 2014-01-26 10:10:00 | 4871.00 | 4875.02 | 4870.03 | 4875.00 | 40.21 | 195970.55 | 4873.56 2014-01-26 10:11:00 | 4874.99 | 4875.00 | 4870.00 | 4870.00 | 23.42 | 114108.80 | 4872.28 2014-01-26 10:12:00 | 4870.00 | 4877.45 | 4870.00 | 4873.00 | 33.98 | 165587.81 | 4873.10 2014-01-26 10:13:00 | 4873.00 | 4873.00 | 4870.00 | 4871.40 | 1.90 | 9231.25 | 4871.37 2014-01-26 10:14:00 | 4871.40 | 4871.88 | 4869.16 | 4870.00 | 7.39 | 35962.74 | 4869.70 2014-01-26 10:15:00 | 4870.00 | 4870.00 | 4867.25 | 4868.32 | 9.05 | 44061.28 | 4868.11 2014-01-26 10:16:00 | 4868.00 | 4870.50 | 4868.00 | 4868.00 | 21.02 | 102350.57 | 4868.50 2014-01-26 10:17:00 | 4870.00 | 4874.00 | 4866.70 | 4870.00 | 15.83 | 77077.86 | 4869.41 2014-01-26 10:18:00 | 4868.00 | 4870.00 | 4866.38 | 4869.13 | 63.60 | 309669.45 | 4868.71 2014-01-26 10:19:00 | 4870.00 | 4870.00 | 4866.58 | 4866.92 | 43.79 | 213152.21 | 4868.16 2014-01-26 10:20:00 | 4869.00 | 4870.37 | 4869.00 | 4870.37 | 3.57 | 17370.89 | 4869.89 2014-01-26 10:21:00 | 4873.82 | 4875.39 | 4872.84 | 4875.39 | 26.57 | 129502.79 | 4874.02 2014-01-26 10:22:00 | 4875.48 | 4880.00 | 4875.48 | 4879.99 | 8.62 | 42040.54 | 4877.66 2014-01-26 10:23:00 | 4880.00 | 4880.00 | 4879.00 | 4879.00 | 6.02 | 29377.17 | 4879.93 2014-01-26 10:24:00 | 4880.00 | 4884.00 | 4875.00 | 4881.23 | 36.92 | 180083.56 | 4877.80 2014-01-26 10:25:00 | 4877.41 | 4882.73 | 4875.00 | 4875.00 | 43.75 | 213442.55 | 4879.02 2014-01-26 10:26:00 | 4875.00 | 4878.96 | 4872.33 | 4878.41 | 55.64 | 271254.49 | 4875.61 2014-01-26 10:27:00 | 4873.00 | 4880.00 | 4871.26 | 4871.26 | 24.18 | 117846.49 | 4874.32 2014-01-26 10:28:00 | 4873.69 | 4873.77 | 4870.00 | 4870.00 | 27.32 | 133156.29 | 4873.41 2014-01-26 10:29:00 | 4868.91 | 4868.91 | 4861.60 | 4865.85 | 6.37 | 31003.73 | 4866.38 2014-01-26 10:30:00 | 4865.67 | 4880.00 | 4864.76 | 4870.69 | 37.51 | 182643.06 | 4868.66 2014-01-26 10:31:00 | 4870.37 | 4879.10 | 4869.13 | 4879.10 | 15.57 | 75900.63 | 4873.86 2014-01-26 10:32:00 | 4880.00 | 4881.00 | 4879.90 | 4880.00 | 5.77 | 28164.30 | 4880.32 2014-01-26 10:33:00 | . | . | . | . | . | . | . 2014-01-26 10:34:00 | 4878.02 | 4878.02 | 4873.27 | 4874.00 | 4.84 | 23597.17 | 4874.44 2014-01-26 10:35:00 | 4873.27 | 4873.27 | 4870.00 | 4870.00 | 0.55 | 2678.61 | 4870.19 2014-01-26 10:36:00 | 4870.00 | 4872.00 | 4869.00 | 4869.00 | 9.15 | 44539.57 | 4869.84 2014-01-26 10:37:00 | 4870.00 | 4870.00 | 4869.99 | 4870.00 | 11.10 | 54052.13 | 4870.00 2014-01-26 10:38:00 | 4870.00 | 4872.00 | 4870.00 | 4870.00 | 10.93 | 53225.60 | 4870.57 2014-01-26 10:39:00 | 4871.00 | 4871.00 | 4867.89 | 4868.07 | 3.14 | 15278.39 | 4868.83 2014-01-26 10:40:00 | 4867.27 | 4867.28 | 4866.00 | 4866.00 | 0.28 | 1362.73 | 4866.88 2014-01-26 10:41:00 | 4865.93 | 4865.93 | 4859.00 | 4859.00 | 1.96 | 9502.28 | 4860.50 2014-01-26 10:42:00 | 4857.64 | 4866.00 | 4857.64 | 4860.00 | 10.93 | 53134.34 | 4860.00 2014-01-26 10:43:00 | 4862.37 | 4864.00 | 4860.66 | 4864.00 | 22.08 | 107361.51 | 4862.39 2014-01-26 10:44:00 | 4863.00 | 4864.54 | 4862.00 | 4864.54 | 7.66 | 37253.81 | 4862.79 2014-01-26 10:45:00 | 4864.32 | 4865.00 | 4861.01 | 4861.01 | 17.71 | 86109.84 | 4863.31 2014-01-26 10:46:00 | 4861.01 | 4863.71 | 4860.23 | 4862.20 | 42.87 | 208414.82 | 4861.55 2014-01-26 10:47:00 | 4864.00 | 4865.00 | 4864.00 | 4865.00 | 8.25 | 40139.81 | 4864.84 2014-01-26 10:48:00 | 4865.00 | 4870.00 | 4865.00 | 4866.18 | 31.16 | 151606.25 | 4865.57 2014-01-26 10:49:00 | 4867.10 | 4867.25 | 4865.10 | 4866.48 | 4.52 | 21982.41 | 4866.59 2014-01-26 10:50:00 | 4867.40 | 4869.84 | 4865.24 | 4869.51 | 57.96 | 282074.98 | 4866.97 2014-01-26 10:51:00 | 4869.67 | 4871.53 | 4869.67 | 4871.53 | 11.78 | 57377.80 | 4870.37 2014-01-26 10:52:00 | 4871.84 | 4875.03 | 4870.00 | 4872.00 | 7.67 | 37357.54 | 4871.88 2014-01-26 10:53:00 | 4874.32 | 4876.21 | 4874.30 | 4876.21 | 10.53 | 51331.39 | 4874.31 2014-01-26 10:54:00 | 4874.60 | 4876.32 | 4873.00 | 4873.00 | 10.62 | 51748.74 | 4874.60 2014-01-26 10:55:00 | 4875.00 | 4880.00 | 4875.00 | 4880.00 | 7.01 | 34178.83 | 4877.12 2014-01-26 10:56:00 | 4876.44 | 4879.31 | 4875.00 | 4879.00 | 57.99 | 282812.41 | 4877.09 2014-01-26 10:57:00 | 4879.00 | 4880.00 | 4878.88 | 4879.99 | 27.90 | 136141.12 | 4879.44 2014-01-26 10:58:00 | 4880.00 | 4880.00 | 4879.99 | 4880.00 | 16.68 | 81413.04 | 4880.00 2014-01-26 10:59:00 | 4880.00 | 4880.00 | 4875.68 | 4878.00 | 26.09 | 127296.54 | 4878.57 2014-01-26 11:00:00 | 4875.60 | 4879.99 | 4875.60 | 4879.63 | 1.06 | 5189.87 | 4877.70 2014-01-26 11:01:00 | 4876.00 | 4876.00 | 4870.09 | 4870.09 | 35.53 | 173163.89 | 4873.46 2014-01-26 11:02:00 | 4875.20 | 4875.33 | 4875.20 | 4875.20 | 5.00 | 24376.13 | 4875.23 2014-01-26 11:03:00 | 4871.00 | 4871.00 | 4870.17 | 4870.17 | 9.39 | 45747.08 | 4870.86 2014-01-26 11:04:00 | 4870.12 | 4874.63 | 4870.00 | 4871.00 | 29.10 | 141806.32 | 4873.40 2014-01-26 11:05:00 | 4870.00 | 4873.05 | 4860.50 | 4864.71 | 31.19 | 151825.57 | 4867.61 2014-01-26 11:06:00 | 4870.00 | 4870.52 | 4862.01 | 4868.69 | 54.80 | 266631.28 | 4865.45 2014-01-26 11:07:00 | 4865.34 | 4874.41 | 4862.81 | 4872.69 | 38.84 | 189084.93 | 4868.30 2014-01-26 11:08:00 | 4869.17 | 4873.40 | 4867.14 | 4870.42 | 58.31 | 283977.38 | 4869.88 2014-01-26 11:09:00 | 4873.23 | 4873.23 | 4862.40 | 4866.23 | 54.19 | 263767.32 | 4867.90 2014-01-26 11:10:00 | 4867.46 | 4867.46 | 4862.37 | 4862.37 | 51.93 | 252602.08 | 4864.19 2014-01-26 11:11:00 | 4862.00 | 4864.14 | 4857.11 | 4863.97 | 37.30 | 181332.71 | 4861.60 2014-01-26 11:12:00 | 4862.99 | 4863.00 | 4857.12 | 4860.00 | 40.12 | 194998.68 | 4860.99 2014-01-26 11:13:00 | 4861.00 | 4867.40 | 4861.00 | 4865.53 | 70.09 | 340952.88 | 4864.36 2014-01-26 11:14:00 | 4865.34 | 4869.99 | 4862.40 | 4862.40 | 58.75 | 285860.88 | 4865.72 2014-01-26 11:15:00 | 4869.99 | 4870.00 | 4862.67 | 4863.63 | 23.65 | 115114.09 | 4866.99 2014-01-26 11:16:00 | 4866.31 | 4866.32 | 4863.87 | 4864.55 | 21.20 | 103151.05 | 4866.07 2014-01-26 11:17:00 | 4861.06 | 4863.90 | 4861.00 | 4863.90 | 7.30 | 35476.93 | 4861.85 2014-01-26 11:18:00 | 4864.09 | 4864.79 | 4861.00 | 4862.65 | 37.31 | 181423.58 | 4862.99 2014-01-26 11:19:00 | 4862.82 | 4864.51 | 4861.00 | 4861.00 | 44.56 | 216648.07 | 4862.49 2014-01-26 11:20:00 | 4861.01 | 4868.99 | 4861.01 | 4865.30 | 56.29 | 273844.44 | 4865.15 2014-01-26 11:21:00 | 4861.23 | 4864.87 | 4861.02 | 4861.02 | 38.32 | 186333.72 | 4862.82 2014-01-26 11:22:00 | 4862.63 | 4865.60 | 4861.03 | 4861.03 | 8.67 | 42183.53 | 4863.78 2014-01-26 11:23:00 | 4863.01 | 4864.87 | 4861.24 | 4861.57 | 38.65 | 187959.63 | 4863.00 2014-01-26 11:24:00 | 4865.00 | 4869.77 | 4865.00 | 4868.39 | 17.45 | 84967.55 | 4868.08 2014-01-26 11:25:00 | 4867.98 | 4868.21 | 4865.61 | 4868.21 | 16.45 | 80098.94 | 4867.76 2014-01-26 11:26:00 | . | . | . | . | . | . | . 2014-01-26 11:27:00 | 4870.00 | 4870.00 | 4865.40 | 4868.11 | 10.91 | 53131.23 | 4868.17 2014-01-26 11:28:00 | 4866.01 | 4870.00 | 4866.01 | 4866.01 | 16.26 | 79180.92 | 4869.68 2014-01-26 11:29:00 | 4869.90 | 4870.60 | 4869.90 | 4870.60 | 2.13 | 10363.25 | 4869.95 2014-01-26 11:30:00 | 4870.60 | 4876.00 | 4870.60 | 4871.00 | 14.91 | 72626.91 | 4872.65 2014-01-26 11:31:00 | 4871.10 | 4871.84 | 4869.94 | 4869.94 | 13.99 | 68128.63 | 4870.16 2014-01-26 11:32:00 | 4872.37 | 4872.37 | 4869.12 | 4869.12 | 62.40 | 303928.54 | 4870.57 2014-01-26 11:33:00 | 4870.00 | 4871.00 | 4870.00 | 4870.00 | 6.04 | 29419.80 | 4870.83 2014-01-26 11:34:00 | 4869.99 | 4875.99 | 4869.99 | 4875.99 | 15.46 | 75313.64 | 4870.89 2014-01-26 11:35:00 | 4869.10 | 4875.99 | 4869.10 | 4875.99 | 23.86 | 116228.11 | 4870.44 2014-01-26 11:36:00 | 4870.75 | 4874.22 | 4870.28 | 4872.35 | 29.03 | 141438.43 | 4871.81 2014-01-26 11:37:00 | 4872.00 | 4872.00 | 4872.00 | 4872.00 | 1.09 | 5310.48 | 4872.00 2014-01-26 11:38:00 | 4870.00 | 4874.99 | 4870.00 | 4874.62 | 11.45 | 55777.11 | 4873.07 2014-01-26 11:39:00 | 4870.40 | 4876.00 | 4870.28 | 4876.00 | 30.72 | 149743.17 | 4874.45 2014-01-26 11:40:00 | 4875.95 | 4882.54 | 4871.61 | 4882.00 | 54.89 | 267727.48 | 4877.71 2014-01-26 11:41:00 | 4882.56 | 4890.00 | 4882.39 | 4890.00 | 42.95 | 209851.43 | 4885.49 2014-01-26 11:42:00 | 4890.00 | 4893.00 | 4890.00 | 4893.00 | 17.36 | 84904.31 | 4890.80 2014-01-26 11:43:00 | 4895.00 | 4895.00 | 4889.45 | 4894.88 | 19.64 | 96066.67 | 4892.37 2014-01-26 11:44:00 | 4890.00 | 4895.00 | 4886.20 | 4886.40 | 23.56 | 115202.88 | 4889.14 2014-01-26 11:45:00 | 4885.01 | 4892.24 | 4881.67 | 4885.02 | 39.77 | 194397.44 | 4888.04 2014-01-26 11:46:00 | 4892.40 | 4895.00 | 4887.14 | 4894.16 | 13.98 | 68394.45 | 4893.36 2014-01-26 11:47:00 | 4891.33 | 4891.56 | 4889.57 | 4889.57 | 15.72 | 76875.31 | 4890.29 2014-01-26 11:48:00 | 4890.51 | 4893.29 | 4887.04 | 4892.13 | 23.48 | 114829.85 | 4890.12 2014-01-26 11:49:00 | 4889.83 | 4890.95 | 4887.19 | 4889.45 | 13.78 | 67374.24 | 4889.99 2014-01-26 11:50:00 | 4890.50 | 4890.50 | 4886.61 | 4887.49 | 30.37 | 148461.85 | 4888.76 2014-01-26 11:51:00 | 4888.00 | 4888.00 | 4888.00 | 4888.00 | 2.93 | 14321.84 | 4888.00 2014-01-26 11:52:00 | 4888.00 | 4888.00 | 4887.90 | 4887.90 | 5.20 | 25417.16 | 4887.92 2014-01-26 11:53:00 | 4887.00 | 4887.00 | 4881.00 | 4883.86 | 9.13 | 44592.32 | 4883.08 2014-01-26 11:54:00 | 4884.00 | 4886.00 | 4881.00 | 4882.60 | 21.85 | 106698.08 | 4883.65 2014-01-26 11:55:00 | 4882.71 | 4886.97 | 4882.12 | 4886.91 | 52.09 | 254468.32 | 4885.26 2014-01-26 11:56:00 | 4882.13 | 4886.00 | 4882.13 | 4882.13 | 4.42 | 21561.10 | 4883.60 2014-01-26 11:57:00 | 4882.00 | 4883.28 | 4881.10 | 4883.28 | 24.21 | 118227.72 | 4882.82 2014-01-26 11:58:00 | 4883.29 | 4884.11 | 4883.28 | 4884.11 | 8.92 | 43559.44 | 4883.35 2014-01-26 11:59:00 | 4884.00 | 4888.38 | 4883.28 | 4887.28 | 17.15 | 83739.86 | 4884.21 2014-01-26 12:00:00 | 4887.18 | 4888.72 | 4883.30 | 4886.50 | 62.90 | 307383.55 | 4886.63 2014-01-26 12:01:00 | 4885.12 | 4890.00 | 4885.12 | 4889.79 | 30.77 | 150358.16 | 4887.31 2014-01-26 12:02:00 | 4889.80 | 4890.00 | 4883.40 | 4889.90 | 61.69 | 301501.69 | 4887.29 2014-01-26 12:03:00 | 4885.10 | 4889.89 | 4885.01 | 4889.00 | 57.49 | 280957.59 | 4887.41 2014-01-26 12:04:00 | 4886.00 | 4886.00 | 4886.00 | 4886.00 | 1.22 | 5965.81 | 4886.00 2014-01-26 12:05:00 | 4885.25 | 4885.25 | 4885.20 | 4885.20 | 1.60 | 7816.32 | 4885.20 2014-01-26 12:06:00 | 4888.50 | 4888.79 | 4885.49 | 4888.79 | 6.22 | 30397.67 | 4887.09 2014-01-26 12:07:00 | 4885.30 | 4885.30 | 4885.30 | 4885.30 | 0.28 | 1387.43 | 4885.30 2014-01-26 12:08:00 | 4885.51 | 4885.51 | 4885.40 | 4885.49 | 12.49 | 61010.03 | 4885.49 2014-01-26 12:09:00 | 4885.50 | 4885.50 | 4885.01 | 4885.50 | 7.40 | 36152.08 | 4885.42 2014-01-26 12:10:00 | 4884.83 | 4884.99 | 4884.00 | 4884.00 | 2.92 | 14277.82 | 4884.65 2014-01-26 12:11:00 | 4883.30 | 4884.00 | 4883.28 | 4884.00 | 11.32 | 55283.01 | 4883.66 2014-01-26 12:12:00 | 4883.83 | 4885.11 | 4883.47 | 4885.11 | 14.89 | 72728.88 | 4884.08 2014-01-26 12:13:00 | 4886.44 | 4886.44 | 4884.67 | 4884.67 | 1.98 | 9664.50 | 4886.00 2014-01-26 12:14:00 | 4884.35 | 4885.40 | 4883.33 | 4885.40 | 3.78 | 18469.97 | 4884.94 2014-01-26 12:15:00 | 4885.24 | 4886.00 | 4885.24 | 4885.24 | 7.64 | 37334.16 | 4885.39 2014-01-26 12:16:00 | 4886.00 | 4890.00 | 4884.00 | 4890.00 | 35.27 | 172358.17 | 4886.68 2014-01-26 12:17:00 | 4889.99 | 4890.00 | 4887.30 | 4889.99 | 35.39 | 173050.99 | 4889.83 2014-01-26 12:18:00 | 4890.10 | 4891.77 | 4888.00 | 4889.22 | 10.07 | 49265.05 | 4889.83 2014-01-26 12:19:00 | 4888.02 | 4889.94 | 4888.02 | 4889.94 | 1.98 | 9681.43 | 4889.61 2014-01-26 12:20:00 | . | . | . | . | . | . | . 2014-01-26 12:21:00 | 4889.65 | 4889.65 | 4888.02 | 4888.50 | 5.42 | 26497.23 | 4888.79 2014-01-26 12:22:00 | 4889.31 | 4890.00 | 4888.50 | 4889.18 | 4.23 | 20677.27 | 4889.40 2014-01-26 12:23:00 | 4889.18 | 4889.87 | 4888.50 | 4889.87 | 5.12 | 25015.27 | 4889.61 2014-01-26 12:24:00 | 4889.44 | 4889.44 | 4887.18 | 4887.18 | 2.95 | 14442.75 | 4889.22 2014-01-26 12:25:00 | 4887.18 | 4887.18 | 4886.50 | 4886.50 | 0.86 | 4182.85 | 4886.50 2014-01-26 12:26:00 | 4887.00 | 4887.18 | 4887.00 | 4887.18 | 2.99 | 14626.82 | 4887.01 2014-01-26 12:27:00 | 4885.00 | 4888.74 | 4884.01 | 4885.00 | 15.08 | 73684.45 | 4885.91 2014-01-26 12:28:00 | 4885.00 | 4887.27 | 4884.01 | 4884.01 | 1.46 | 7137.54 | 4885.38 2014-01-26 12:29:00 | 4884.51 | 4887.34 | 4883.51 | 4884.01 | 10.94 | 53446.74 | 4884.55 2014-01-26 12:30:00 | 4883.28 | 4888.18 | 4883.28 | 4884.30 | 56.53 | 276161.83 | 4885.14 2014-01-26 12:31:00 | 4887.02 | 4887.02 | 4883.50 | 4883.50 | 9.87 | 48198.50 | 4885.31 2014-01-26 12:32:00 | 4883.50 | 4883.50 | 4883.50 | 4883.50 | 0.17 | 820.43 | 4883.50 2014-01-26 12:33:00 | 4883.50 | 4885.92 | 4883.28 | 4883.28 | 9.57 | 46762.19 | 4883.78 2014-01-26 12:34:00 | 4886.00 | 4886.34 | 4883.30 | 4883.30 | 7.81 | 38165.36 | 4885.48 2014-01-26 12:35:00 | 4883.28 | 4883.31 | 4881.46 | 4882.98 | 12.52 | 61154.63 | 4883.00 2014-01-26 12:36:00 | 4881.31 | 4883.38 | 4880.00 | 4880.27 | 33.32 | 162654.55 | 4881.44 2014-01-26 12:37:00 | 4880.10 | 4881.69 | 4880.00 | 4881.57 | 24.29 | 118555.29 | 4880.63 2014-01-26 12:38:00 | 4880.00 | 4882.10 | 4878.60 | 4882.09 | 49.41 | 241147.09 | 4880.24 2014-01-26 12:39:00 | 4882.09 | 4882.09 | 4872.71 | 4879.78 | 43.86 | 213954.57 | 4877.79 2014-01-26 12:40:00 | 4877.89 | 4880.00 | 4870.00 | 4870.00 | 26.27 | 128123.96 | 4876.45 2014-01-26 12:41:00 | 4878.00 | 4880.16 | 4873.24 | 4876.13 | 48.31 | 235601.52 | 4876.97 2014-01-26 12:42:00 | 4877.70 | 4884.25 | 4875.62 | 4880.67 | 52.48 | 256060.31 | 4879.20 2014-01-26 12:43:00 | 4879.51 | 4883.00 | 4877.17 | 4881.18 | 55.98 | 273186.37 | 4879.81 2014-01-26 12:44:00 | . | . | . | . | . | . | . 2014-01-26 12:45:00 | 4880.10 | 4880.10 | 4880.00 | 4880.00 | 2.27 | 11092.29 | 4880.02 2014-01-26 12:46:00 | 4882.10 | 4882.10 | 4882.10 | 4882.10 | 0.01 | 48.82 | 4882.10 2014-01-26 12:47:00 | 4882.10 | 4883.00 | 4882.10 | 4883.00 | 3.28 | 15991.38 | 4882.86 2014-01-26 12:48:00 | 4882.20 | 4882.92 | 4879.07 | 4881.20 | 10.99 | 53659.60 | 4882.14 2014-01-26 12:49:00 | 4882.67 | 4882.67 | 4878.01 | 4878.01 | 41.22 | 201166.18 | 4880.07 2014-01-26 12:50:00 | 4878.00 | 4878.00 | 4875.00 | 4875.01 | 12.35 | 60230.69 | 4876.58 2014-01-26 12:51:00 | 4875.00 | 4878.00 | 4875.00 | 4878.00 | 2.02 | 9838.31 | 4877.69 2014-01-26 12:52:00 | 4875.39 | 4879.00 | 4875.39 | 4878.85 | 6.25 | 30461.64 | 4877.76 2014-01-26 12:53:00 | 4876.00 | 4879.00 | 4850.00 | 4871.71 | 67.64 | 328947.36 | 4863.42 2014-01-26 12:54:00 | 4874.99 | 4877.90 | 4872.03 | 4872.15 | 71.33 | 347708.71 | 4874.85 2014-01-26 12:55:00 | 4872.01 | 4872.01 | 4872.00 | 4872.01 | 1.22 | 5958.46 | 4872.00 2014-01-26 12:56:00 | 4872.00 | 4872.02 | 4872.00 | 4872.02 | 2.37 | 11532.04 | 4872.00 2014-01-26 12:57:00 | 4874.50 | 4874.50 | 4871.11 | 4874.30 | 12.07 | 58830.44 | 4872.49 2014-01-26 12:58:00 | 4874.99 | 4874.99 | 4868.76 | 4871.00 | 8.36 | 40704.96 | 4869.60 2014-01-26 12:59:00 | 4871.44 | 4872.00 | 4867.91 | 4872.00 | 61.88 | 301312.71 | 4869.54 2014-01-26 13:00:00 | 4868.70 | 4872.90 | 4868.69 | 4872.00 | 49.25 | 239821.75 | 4869.97 2014-01-26 13:01:00 | 4870.10 | 4870.10 | 4870.10 | 4870.10 | 0.44 | 2123.36 | 4870.10 2014-01-26 13:02:00 | 4869.20 | 4869.20 | 4866.12 | 4866.12 | 1.16 | 5643.02 | 4868.87 2014-01-26 13:03:00 | 4865.87 | 4868.01 | 4861.33 | 4868.00 | 17.69 | 86094.41 | 4866.29 2014-01-26 13:04:00 | 4868.00 | 4868.03 | 4868.00 | 4868.00 | 44.43 | 216299.91 | 4868.00 2014-01-26 13:05:00 | 4869.32 | 4869.32 | 4869.32 | 4869.32 | 0.40 | 1947.73 | 4869.32 2014-01-26 13:06:00 | 4869.54 | 4870.00 | 4868.00 | 4868.00 | 14.03 | 68332.16 | 4869.04 2014-01-26 13:07:00 | . | . | . | . | . | . | . 2014-01-26 13:08:00 | 4868.01 | 4870.00 | 4868.00 | 4870.00 | 28.43 | 138403.69 | 4868.57 2014-01-26 13:09:00 | 4869.71 | 4869.71 | 4868.00 | 4868.00 | 12.23 | 59515.22 | 4868.32 2014-01-26 13:10:00 | 4868.00 | 4868.00 | 4868.00 | 4868.00 | 7.23 | 35195.64 | 4868.00 2014-01-26 13:11:00 | 4868.00 | 4868.00 | 4868.00 | 4868.00 | 4.72 | 22952.62 | 4868.00 2014-01-26 13:12:00 | 4868.00 | 4874.88 | 4868.00 | 4874.88 | 42.15 | 205329.40 | 4871.63 2014-01-26 13:13:00 | 4874.88 | 4874.88 | 4871.00 | 4871.00 | 0.98 | 4769.41 | 4871.71 2014-01-26 13:14:00 | 4874.28 | 4876.79 | 4874.28 | 4876.79 | 5.22 | 25444.88 | 4876.37 2014-01-26 13:15:00 | 4872.20 | 4872.20 | 4872.20 | 4872.20 | 0.30 | 1461.66 | 4872.20 2014-01-26 13:16:00 | 4875.00 | 4877.00 | 4874.20 | 4877.00 | 7.74 | 37759.91 | 4876.65 2014-01-26 13:17:00 | 4877.00 | 4877.00 | 4877.00 | 4877.00 | 1.00 | 4877.00 | 4877.00 2014-01-26 13:18:00 | 4877.00 | 4878.00 | 4877.00 | 4877.00 | 1.85 | 9022.47 | 4877.01 2014-01-26 13:19:00 | 4878.00 | 4878.00 | 4876.00 | 4878.00 | 2.06 | 10023.14 | 4877.44 2014-01-26 13:20:00 | 4878.00 | 4879.00 | 4876.00 | 4879.00 | 5.50 | 26816.37 | 4878.36 2014-01-26 13:21:00 | 4879.00 | 4880.00 | 4879.00 | 4880.00 | 5.34 | 26074.37 | 4879.19 2014-01-26 13:22:00 | 4880.00 | 4880.10 | 4880.00 | 4880.10 | 2.09 | 10208.98 | 4880.01 2014-01-26 13:23:00 | 4878.23 | 4878.23 | 4878.23 | 4878.23 | 0.03 | 141.47 | 4878.23 2014-01-26 13:24:00 | 4882.00 | 4882.10 | 4878.47 | 4880.00 | 3.40 | 16600.73 | 4881.13 2014-01-26 13:25:00 | 4882.00 | 4897.00 | 4881.99 | 4897.00 | 20.09 | 98201.66 | 4888.09 2014-01-26 13:26:00 | 4889.99 | 4899.98 | 4889.99 | 4899.98 | 18.44 | 90294.34 | 4896.92 2014-01-26 13:27:00 | 4899.98 | 4920.00 | 4899.98 | 4920.00 | 98.73 | 484086.74 | 4903.09 2014-01-26 13:28:00 | 4919.00 | 4931.00 | 4908.89 | 4931.00 | 34.42 | 169509.68 | 4925.03 2014-01-26 13:29:00 | 4930.00 | 4945.00 | 4928.72 | 4945.00 | 64.97 | 321078.00 | 4941.94 2014-01-26 13:30:00 | 4945.00 | 4945.99 | 4912.00 | 4920.05 | 57.27 | 283048.37 | 4942.44 2014-01-26 13:31:00 | 4937.99 | 4938.01 | 4925.01 | 4930.00 | 6.25 | 30825.84 | 4929.77 2014-01-26 13:32:00 | 4930.00 | 4938.00 | 4930.00 | 4934.90 | 22.20 | 109471.62 | 4932.04 2014-01-26 13:33:00 | 4932.00 | 4935.00 | 4930.00 | 4930.00 | 36.16 | 178347.11 | 4932.44 2014-01-26 13:34:00 | 4916.00 | 4930.00 | 4916.00 | 4925.11 | 5.65 | 27835.44 | 4927.50 2014-01-26 13:35:00 | 4924.00 | 4929.90 | 4910.99 | 4920.00 | 32.88 | 161708.82 | 4918.75 2014-01-26 13:36:00 | 4915.11 | 4920.00 | 4915.11 | 4919.00 | 2.89 | 14218.37 | 4918.15 2014-01-26 13:37:00 | 4920.00 | 4924.67 | 4920.00 | 4922.00 | 10.87 | 53506.46 | 4921.04 2014-01-26 13:38:00 | 4922.00 | 4930.00 | 4922.00 | 4925.00 | 15.58 | 76753.47 | 4927.36 2014-01-26 13:39:00 | 4925.00 | 4927.50 | 4925.00 | 4927.00 | 21.48 | 105777.27 | 4925.14 2014-01-26 13:40:00 | 4927.00 | 4935.01 | 4927.00 | 4935.00 | 28.68 | 141427.36 | 4931.56 2014-01-26 13:41:00 | 4934.99 | 4941.45 | 4934.99 | 4941.45 | 15.74 | 77750.46 | 4939.05 2014-01-26 13:42:00 | 4941.45 | 4949.00 | 4932.00 | 4933.00 | 72.29 | 357332.91 | 4943.12 2014-01-26 13:43:00 | 4935.01 | 4939.00 | 4920.00 | 4938.02 | 23.26 | 114689.15 | 4930.32 2014-01-26 13:44:00 | 4921.01 | 4935.00 | 4920.13 | 4929.99 | 28.70 | 141337.86 | 4924.32 2014-01-26 13:45:00 | 4924.00 | 4928.99 | 4923.00 | 4925.50 | 4.53 | 22316.99 | 4924.31 2014-01-26 13:46:00 | 4927.90 | 4940.00 | 4924.20 | 4939.00 | 22.07 | 108921.71 | 4935.51 2014-01-26 13:47:00 | 4937.00 | 4939.99 | 4930.00 | 4930.00 | 14.50 | 71512.48 | 4932.92 2014-01-26 13:48:00 | 4929.38 | 4929.38 | 4923.00 | 4923.01 | 13.24 | 65202.59 | 4925.04 2014-01-26 13:49:00 | 4924.00 | 4928.00 | 4923.00 | 4924.01 | 7.82 | 38509.08 | 4924.43 2014-01-26 13:50:00 | 4924.01 | 4926.11 | 4924.00 | 4924.00 | 12.08 | 59494.77 | 4924.66 2014-01-26 13:51:00 | 4925.00 | 4926.00 | 4922.00 | 4922.00 | 6.37 | 31340.04 | 4923.03 2014-01-26 13:52:00 | 4922.00 | 4924.00 | 4920.00 | 4921.00 | 14.33 | 70495.91 | 4920.49 2014-01-26 13:53:00 | 4920.01 | 4922.10 | 4920.00 | 4922.10 | 3.91 | 19221.19 | 4920.94 2014-01-26 13:54:00 | 4920.00 | 4923.98 | 4911.00 | 4920.00 | 22.83 | 112231.41 | 4915.75 2014-01-26 13:55:00 | 4922.99 | 4927.00 | 4920.10 | 4927.00 | 30.38 | 149538.08 | 4922.74 2014-01-26 13:56:00 | 4923.11 | 4944.00 | 4923.00 | 4930.00 | 28.37 | 139939.68 | 4932.14 2014-01-26 13:57:00 | 4930.00 | 4930.00 | 4927.00 | 4928.29 | 11.93 | 58816.86 | 4929.75 2014-01-26 13:58:00 | 4927.00 | 4927.00 | 4924.00 | 4926.54 | 1.76 | 8644.85 | 4925.84 2014-01-26 13:59:00 | 4924.00 | 4928.00 | 4923.00 | 4928.00 | 2.93 | 14443.77 | 4924.57 2014-01-26 14:00:00 | 4927.99 | 4930.00 | 4927.99 | 4930.00 | 24.28 | 119680.39 | 4929.38 2014-01-26 14:01:00 | 4929.00 | 4930.00 | 4927.00 | 4927.00 | 9.11 | 44920.43 | 4928.73 2014-01-26 14:02:00 | 4927.00 | 4930.00 | 4927.00 | 4930.00 | 24.41 | 120292.00 | 4928.99 2014-01-26 14:03:00 | 4934.98 | 4935.00 | 4931.10 | 4935.00 | 25.69 | 126794.14 | 4934.78 2014-01-26 14:04:00 | 4934.98 | 4934.98 | 4928.55 | 4934.00 | 23.42 | 115495.89 | 4932.35 2014-01-26 14:05:00 | 4934.00 | 4935.00 | 4930.61 | 4935.00 | 27.99 | 138108.79 | 4934.92 2014-01-26 14:06:00 | 4935.00 | 4949.00 | 4934.00 | 4949.00 | 57.40 | 283360.74 | 4936.34 2014-01-26 14:07:00 | 4940.11 | 4949.99 | 4939.00 | 4949.99 | 16.97 | 83951.84 | 4946.20 2014-01-26 14:08:00 | 4949.00 | 4956.00 | 4949.00 | 4956.00 | 64.17 | 317808.31 | 4952.91 2014-01-26 14:09:00 | 4956.00 | 4959.00 | 4950.00 | 4957.59 | 27.70 | 137297.70 | 4956.42 2014-01-26 14:10:00 | 4957.59 | 4958.00 | 4935.01 | 4950.00 | 24.23 | 119907.60 | 4949.34 2014-01-26 14:11:00 | 4950.00 | 4952.00 | 4950.00 | 4952.00 | 17.08 | 84580.30 | 4951.14 2014-01-26 14:12:00 | 4955.00 | 4957.00 | 4950.00 | 4950.00 | 31.98 | 158479.36 | 4954.96 2014-01-26 14:13:00 | 4955.00 | 4968.11 | 4950.34 | 4955.09 | 22.63 | 112243.90 | 4960.40 2014-01-26 14:14:00 | 4955.09 | 4960.01 | 4955.09 | 4955.09 | 19.35 | 95931.28 | 4957.43 2014-01-26 14:15:00 | 4967.90 | 4968.96 | 4955.04 | 4961.99 | 18.28 | 90726.32 | 4963.15 2014-01-26 14:16:00 | 4961.99 | 4969.00 | 4956.00 | 4961.11 | 33.16 | 164567.73 | 4963.44 2014-01-26 14:17:00 | 4966.48 | 4967.88 | 4956.01 | 4961.36 | 30.78 | 152676.87 | 4960.91 2014-01-26 14:18:00 | 4961.36 | 4962.00 | 4960.00 | 4960.01 | 11.19 | 55492.03 | 4960.85 2014-01-26 14:19:00 | 4960.01 | 4966.99 | 4956.00 | 4965.00 | 37.47 | 185885.69 | 4960.79 2014-01-26 14:20:00 | 4965.00 | 4979.00 | 4965.00 | 4978.60 | 38.31 | 190423.75 | 4970.99 2014-01-26 14:21:00 | 4974.14 | 4986.50 | 4971.10 | 4979.00 | 37.46 | 186519.75 | 4979.44 2014-01-26 14:22:00 | 4979.00 | 4987.00 | 4979.00 | 4980.01 | 30.77 | 153380.98 | 4984.43 2014-01-26 14:23:00 | 4979.00 | 4985.06 | 4970.00 | 4979.00 | 29.01 | 144487.79 | 4979.93 2014-01-26 14:24:00 | 4979.00 | 4979.00 | 4975.00 | 4976.00 | 48.03 | 238964.75 | 4975.43 2014-01-26 14:25:00 | 4975.00 | 4975.00 | 4960.00 | 4968.00 | 24.53 | 121877.52 | 4968.91 2014-01-26 14:26:00 | 4961.01 | 4966.99 | 4955.01 | 4959.99 | 25.72 | 127583.27 | 4960.28 2014-01-26 14:27:00 | 4956.00 | 4960.00 | 4955.00 | 4960.00 | 29.57 | 146556.05 | 4956.74 2014-01-26 14:28:00 | 4958.00 | 4968.00 | 4958.00 | 4965.20 | 10.35 | 51390.89 | 4963.86 2014-01-26 14:29:00 | 4965.11 | 4967.20 | 4962.10 | 4965.00 | 16.52 | 82043.43 | 4965.11 2014-01-26 14:30:00 | 4965.00 | 4965.00 | 4960.00 | 4961.00 | 14.34 | 71142.00 | 4961.78 2014-01-26 14:31:00 | 4961.39 | 4963.49 | 4961.39 | 4963.49 | 2.86 | 14211.05 | 4961.96 2014-01-26 14:32:00 | 4965.00 | 4967.90 | 4962.50 | 4967.20 | 8.96 | 44473.86 | 4965.82 2014-01-26 14:33:00 | 4968.00 | 4970.00 | 4964.40 | 4964.40 | 27.55 | 136846.32 | 4967.02 2014-01-26 14:34:00 | 4963.49 | 4967.61 | 4963.00 | 4967.51 | 28.07 | 139359.57 | 4965.25 2014-01-26 14:35:00 | 4967.51 | 4967.51 | 4960.00 | 4965.20 | 12.69 | 62991.09 | 4965.79 2014-01-26 14:36:00 | 4964.00 | 4965.00 | 4963.00 | 4965.00 | 8.31 | 41236.38 | 4964.65 2014-01-26 14:37:00 | 4965.00 | 4965.20 | 4963.00 | 4965.00 | 5.17 | 25663.89 | 4964.96 2014-01-26 14:38:00 | 4965.00 | 4968.00 | 4962.00 | 4962.00 | 38.84 | 192839.92 | 4965.62 2014-01-26 14:39:00 | 4963.01 | 4963.01 | 4957.01 | 4958.00 | 2.38 | 11784.89 | 4959.97 2014-01-26 14:40:00 | 4959.00 | 4962.00 | 4959.00 | 4960.82 | 15.57 | 77239.41 | 4961.74 2014-01-26 14:41:00 | 4960.82 | 4962.00 | 4960.00 | 4962.00 | 34.36 | 170482.67 | 4961.95 2014-01-26 14:42:00 | 4960.00 | 4969.00 | 4960.00 | 4965.00 | 30.53 | 151524.07 | 4963.12 2014-01-26 14:43:00 | 4968.99 | 4973.99 | 4968.00 | 4968.02 | 9.71 | 48239.81 | 4969.59 2014-01-26 14:44:00 | 4970.00 | 4974.22 | 4968.00 | 4974.22 | 35.42 | 176118.70 | 4971.87 2014-01-26 14:45:00 | 4974.21 | 4983.00 | 4973.00 | 4983.00 | 27.48 | 136808.52 | 4978.11 2014-01-26 14:46:00 | 4987.90 | 4988.00 | 4980.00 | 4988.00 | 37.07 | 184742.03 | 4984.14 2014-01-26 14:47:00 | 4989.00 | 4997.00 | 4987.00 | 4990.39 | 57.53 | 287121.57 | 4990.64 2014-01-26 14:48:00 | 4994.01 | 4999.00 | 4990.39 | 4996.15 | 72.43 | 361779.55 | 4995.16 2014-01-26 14:49:00 | 4991.00 | 4998.99 | 4991.00 | 4998.10 | 53.10 | 265362.14 | 4997.03 2014-01-26 14:50:00 | 4998.10 | 4999.00 | 4995.00 | 4999.00 | 29.06 | 145251.31 | 4997.81 2014-01-26 14:51:00 | 4999.00 | 5000.16 | 4999.00 | 5000.16 | 106.45 | 532252.76 | 4999.93 2014-01-26 14:52:00 | 5000.16 | 5009.85 | 5000.16 | 5007.10 | 44.20 | 221227.73 | 5004.93 2014-01-26 14:53:00 | 5007.10 | 5015.00 | 5007.10 | 5014.00 | 58.99 | 295617.48 | 5011.06 2014-01-26 14:54:00 | 5014.00 | 5020.00 | 5009.00 | 5018.00 | 89.71 | 450076.44 | 5017.13 2014-01-26 14:55:00 | 5019.89 | 5021.30 | 5015.00 | 5015.01 | 52.69 | 264404.77 | 5018.12 2014-01-26 14:56:00 | 5016.26 | 5027.00 | 5016.26 | 5025.04 | 44.11 | 221525.59 | 5021.66 2014-01-26 14:57:00 | 5028.00 | 5050.00 | 5025.04 | 5037.30 | 90.89 | 457679.74 | 5035.65 2014-01-26 14:58:00 | 5033.02 | 5040.00 | 5031.01 | 5035.33 | 34.55 | 173999.79 | 5036.32 2014-01-26 14:59:00 | 5035.01 | 5045.00 | 5032.00 | 5045.00 | 44.28 | 223055.68 | 5036.94 2014-01-26 15:00:00 | 5045.00 | 5050.00 | 5045.00 | 5047.16 | 48.33 | 243889.32 | 5046.86 2014-01-26 15:01:00 | 5048.00 | 5048.00 | 5040.00 | 5042.00 | 96.75 | 487997.47 | 5043.90 2014-01-26 15:02:00 | 5043.00 | 5045.83 | 5028.85 | 5030.00 | 119.76 | 603332.43 | 5037.93 2014-01-26 15:03:00 | 5031.00 | 5040.98 | 5030.00 | 5030.00 | 28.85 | 145244.02 | 5033.93 2014-01-26 15:04:00 | 5028.00 | 5028.00 | 5004.00 | 5004.00 | 59.45 | 297836.10 | 5010.03 2014-01-26 15:05:00 | 5004.00 | 5019.00 | 5001.13 | 5015.00 | 103.80 | 519932.63 | 5009.13 2014-01-26 15:06:00 | 5010.00 | 5030.00 | 5010.00 | 5025.00 | 121.35 | 609204.29 | 5020.39 2014-01-26 15:07:00 | 5021.46 | 5027.99 | 5021.00 | 5022.17 | 101.94 | 512064.43 | 5023.44 2014-01-26 15:08:00 | 5025.15 | 5028.00 | 5022.11 | 5028.00 | 65.42 | 328697.93 | 5024.73 2014-01-26 15:09:00 | 5030.00 | 5039.00 | 5030.00 | 5038.99 | 86.12 | 433581.10 | 5034.50 2014-01-26 15:10:00 | 5039.00 | 5050.00 | 5039.00 | 5047.00 | 94.62 | 477220.33 | 5043.39 2014-01-26 15:11:00 | 5048.00 | 5066.00 | 5045.00 | 5057.34 | 147.62 | 746364.09 | 5055.95 2014-01-26 15:12:00 | 5059.99 | 5076.00 | 5059.99 | 5074.99 | 92.29 | 467737.49 | 5068.02 2014-01-26 15:13:00 | 5075.00 | 5100.00 | 5074.99 | 5087.45 | 248.71 | 1266305.99 | 5091.46 2014-01-26 15:14:00 | 5086.00 | 5106.00 | 5085.01 | 5101.00 | 195.88 | 998283.16 | 5096.32 2014-01-26 15:15:00 | 5106.00 | 5125.52 | 5106.00 | 5125.52 | 35.44 | 181338.52 | 5116.20 2014-01-26 15:16:00 | 5126.00 | 5150.00 | 5123.50 | 5135.00 | 203.99 | 1048115.16 | 5138.07 2014-01-26 15:17:00 | 5135.01 | 5148.00 | 5118.00 | 5118.00 | 145.82 | 748690.21 | 5134.35 2014-01-26 15:18:00 | 5120.00 | 5120.00 | 5099.99 | 5120.00 | 127.83 | 653441.02 | 5111.92 2014-01-26 15:19:00 | 5110.89 | 5120.00 | 5105.08 | 5119.00 | 114.49 | 585389.21 | 5113.11 2014-01-26 15:20:00 | 5119.00 | 5120.00 | 5105.36 | 5115.00 | 80.05 | 409206.49 | 5111.82 2014-01-26 15:21:00 | 5112.00 | 5114.00 | 5092.71 | 5092.72 | 115.60 | 589768.38 | 5101.89 2014-01-26 15:22:00 | 5092.50 | 5107.88 | 5080.00 | 5081.04 | 245.63 | 1251396.61 | 5094.72 2014-01-26 15:23:00 | 5085.43 | 5091.81 | 5051.10 | 5083.45 | 148.66 | 755063.58 | 5078.99 2014-01-26 15:24:00 | 5085.00 | 5100.00 | 5079.71 | 5100.00 | 125.55 | 639128.60 | 5090.67 2014-01-26 15:25:00 | 5100.00 | 5110.00 | 5100.00 | 5100.00 | 121.86 | 621893.37 | 5103.47 2014-01-26 15:26:00 | 5099.99 | 5105.98 | 5089.17 | 5099.98 | 147.72 | 753512.02 | 5100.98 2014-01-26 15:27:00 | 5099.98 | 5100.00 | 5085.22 | 5094.17 | 144.64 | 736756.28 | 5093.58 2014-01-26 15:28:00 | 5090.82 | 5098.93 | 5087.99 | 5090.00 | 68.25 | 347725.59 | 5095.10 2014-01-26 15:29:00 | 5087.99 | 5090.00 | 5082.01 | 5088.99 | 43.43 | 220940.16 | 5087.15 2014-01-26 15:30:00 | 5088.99 | 5090.00 | 5081.00 | 5085.00 | 118.00 | 600230.50 | 5086.74 2014-01-26 15:31:00 | 5085.00 | 5088.99 | 5083.00 | 5087.00 | 39.32 | 199927.24 | 5085.14 2014-01-26 15:32:00 | 5088.99 | 5089.00 | 5082.00 | 5082.00 | 56.00 | 284744.11 | 5084.44 2014-01-26 15:33:00 | 5082.00 | 5086.40 | 5063.10 | 5075.48 | 68.10 | 345741.54 | 5076.97 2014-01-26 15:34:00 | 5075.89 | 5088.00 | 5064.00 | 5064.39 | 138.59 | 703145.42 | 5073.60 2014-01-26 15:35:00 | 5066.00 | 5068.75 | 5049.40 | 5050.00 | 62.14 | 314278.18 | 5057.34 2014-01-26 15:36:00 | 5050.00 | 5055.00 | 5040.66 | 5048.58 | 144.25 | 728115.81 | 5047.49 2014-01-26 15:37:00 | 5045.65 | 5050.00 | 5036.60 | 5050.00 | 127.97 | 645268.06 | 5042.34 2014-01-26 15:38:00 | 5050.00 | 5054.99 | 5046.01 | 5052.00 | 46.92 | 236948.62 | 5050.06 2014-01-26 15:39:00 | 5052.00 | 5052.00 | 5041.30 | 5042.00 | 52.72 | 266012.32 | 5046.14 2014-01-26 15:40:00 | 5043.00 | 5049.00 | 5041.00 | 5041.00 | 48.10 | 242650.69 | 5044.82 2014-01-26 15:41:00 | 5041.01 | 5045.00 | 5014.10 | 5014.10 | 96.87 | 486779.13 | 5025.23 2014-01-26 15:42:00 | 5014.10 | 5029.23 | 5001.11 | 5009.36 | 125.80 | 631176.18 | 5017.18 2014-01-26 15:43:00 | 5010.00 | 5011.00 | 4995.50 | 4997.16 | 136.34 | 682144.10 | 5003.29 2014-01-26 15:44:00 | 4996.32 | 5000.00 | 4980.00 | 4994.00 | 106.64 | 532663.71 | 4995.11 2014-01-26 15:45:00 | 4996.57 | 5010.00 | 4996.57 | 5010.00 | 125.95 | 630109.00 | 5002.89 2014-01-26 15:46:00 | 5010.00 | 5038.99 | 5010.00 | 5029.99 | 128.65 | 645857.74 | 5020.23 2014-01-26 15:47:00 | 5030.00 | 5039.00 | 5013.20 | 5019.00 | 157.26 | 790150.76 | 5024.58 2014-01-26 15:48:00 | 5015.11 | 5020.00 | 5013.00 | 5018.00 | 57.71 | 289520.38 | 5017.25 2014-01-26 15:49:00 | 5018.00 | 5018.99 | 5013.00 | 5013.00 | 37.30 | 187038.50 | 5014.44 2014-01-26 15:50:00 | 5013.00 | 5020.00 | 5011.01 | 5013.00 | 70.54 | 353767.78 | 5014.92 2014-01-26 15:51:00 | 5013.00 | 5018.78 | 5012.50 | 5018.78 | 58.72 | 294496.13 | 5015.00 2014-01-26 15:52:00 | 5012.80 | 5029.95 | 5012.80 | 5025.00 | 75.10 | 376954.98 | 5019.44 2014-01-26 15:53:00 | 5022.93 | 5028.93 | 5020.25 | 5028.93 | 86.86 | 436480.36 | 5025.04 2014-01-26 15:54:00 | 5026.53 | 5031.79 | 5021.00 | 5027.06 | 88.81 | 446519.73 | 5027.64 2014-01-26 15:55:00 | 5021.60 | 5031.69 | 5021.13 | 5026.00 | 84.52 | 425027.81 | 5028.78 2014-01-26 15:56:00 | 5024.07 | 5029.39 | 5022.01 | 5028.00 | 66.86 | 336039.79 | 5026.32 2014-01-26 15:57:00 | 5028.00 | 5028.00 | 5026.00 | 5028.00 | 8.62 | 43339.36 | 5027.77 2014-01-26 15:58:00 | 5026.00 | 5028.00 | 5020.00 | 5020.44 | 92.36 | 464041.88 | 5024.16 2014-01-26 15:59:00 | 5020.79 | 5020.79 | 5008.00 | 5010.28 | 122.20 | 612734.06 | 5014.27 2014-01-26 16:00:00 | 5010.00 | 5011.10 | 5005.64 | 5006.00 | 74.07 | 371014.16 | 5008.76 2014-01-26 16:01:00 | 5009.33 | 5009.33 | 5002.00 | 5009.01 | 26.83 | 134270.89 | 5005.07 2014-01-26 16:02:00 | 5011.10 | 5015.00 | 5001.13 | 5002.10 | 64.09 | 320819.80 | 5005.85 2014-01-26 16:03:00 | 5001.11 | 5008.90 | 5001.11 | 5005.10 | 21.94 | 109817.47 | 5004.67 2014-01-26 16:04:00 | 5006.00 | 5010.00 | 5005.10 | 5010.00 | 54.42 | 272467.70 | 5007.12 2014-01-26 16:05:00 | 5008.53 | 5018.00 | 5008.53 | 5018.00 | 13.68 | 68603.41 | 5014.50 2014-01-26 16:06:00 | 5018.00 | 5026.00 | 5015.10 | 5026.00 | 24.92 | 125080.65 | 5019.69 2014-01-26 16:07:00 | 5027.00 | 5041.00 | 5026.10 | 5040.10 | 45.39 | 228739.03 | 5039.19 2014-01-26 16:08:00 | 5040.00 | 5042.10 | 5028.00 | 5030.42 | 78.68 | 396095.79 | 5034.20 2014-01-26 16:09:00 | 5035.00 | 5035.00 | 5022.00 | 5024.99 | 33.53 | 168612.12 | 5028.39 2014-01-26 16:10:00 | 5029.00 | 5029.00 | 5022.00 | 5024.99 | 3.85 | 19346.64 | 5022.49 2014-01-26 16:11:00 | 5024.99 | 5024.99 | 5020.00 | 5020.90 | 61.74 | 310036.82 | 5021.82 2014-01-26 16:12:00 | 5023.25 | 5024.99 | 5021.02 | 5024.99 | 17.97 | 90283.32 | 5023.27 2014-01-26 16:13:00 | 5024.99 | 5035.00 | 5024.99 | 5035.00 | 41.81 | 210304.25 | 5030.12 2014-01-26 16:14:00 | 5037.00 | 5042.24 | 5032.00 | 5041.55 | 45.84 | 230895.61 | 5036.99 2014-01-26 16:15:00 | 5039.80 | 5043.00 | 5032.00 | 5036.72 | 55.45 | 279361.99 | 5038.36 2014-01-26 16:16:00 | 5040.00 | 5049.00 | 5036.00 | 5048.99 | 32.80 | 165491.95 | 5045.02 2014-01-26 16:17:00 | 5041.64 | 5048.99 | 5040.00 | 5044.46 | 44.66 | 225279.10 | 5044.20 2014-01-26 16:18:00 | 5043.00 | 5047.99 | 5040.00 | 5040.00 | 36.01 | 181703.24 | 5045.77 2014-01-26 16:19:00 | 5041.00 | 5043.00 | 5032.00 | 5038.71 | 25.76 | 129725.20 | 5036.89 2014-01-26 16:20:00 | 5038.30 | 5041.30 | 5032.00 | 5032.40 | 24.17 | 121681.66 | 5035.45 2014-01-26 16:21:00 | 5032.00 | 5033.00 | 5024.97 | 5032.00 | 33.93 | 170656.57 | 5029.81 2014-01-26 16:22:00 | 5024.28 | 5031.12 | 5009.98 | 5009.98 | 28.47 | 143123.64 | 5027.00 2014-01-26 16:23:00 | 5015.00 | 5029.99 | 5010.00 | 5028.00 | 56.50 | 283481.07 | 5017.01 2014-01-26 16:24:00 | 5027.00 | 5030.00 | 5021.14 | 5030.00 | 41.10 | 206562.22 | 5025.97 2014-01-26 16:25:00 | 5028.00 | 5033.00 | 5028.00 | 5033.00 | 6.29 | 31618.34 | 5029.96 2014-01-26 16:26:00 | 5033.00 | 5039.99 | 5031.00 | 5031.00 | 26.37 | 132786.52 | 5034.75 2014-01-26 16:27:00 | 5032.60 | 5038.56 | 5031.59 | 5037.58 | 15.58 | 78451.19 | 5034.41 2014-01-26 16:28:00 | 5035.33 | 5036.29 | 5031.40 | 5032.91 | 14.14 | 71180.81 | 5034.00 2014-01-26 16:29:00 | 5032.00 | 5032.00 | 5030.00 | 5031.00 | 12.58 | 63282.78 | 5031.23 2014-01-26 16:30:00 | 5033.00 | 5036.00 | 5030.00 | 5036.00 | 11.02 | 55458.98 | 5033.49 2014-01-26 16:31:00 | 5032.10 | 5036.99 | 5031.10 | 5036.99 | 23.62 | 118917.57 | 5034.83 2014-01-26 16:32:00 | 5036.99 | 5036.99 | 5031.00 | 5032.00 | 12.68 | 63805.16 | 5033.54 2014-01-26 16:33:00 | 5032.00 | 5036.99 | 5032.00 | 5032.00 | 27.82 | 140065.52 | 5034.89 2014-01-26 16:34:00 | 5032.10 | 5038.10 | 5030.10 | 5032.30 | 6.46 | 32527.00 | 5034.36 2014-01-26 16:35:00 | 5032.30 | 5038.10 | 5031.01 | 5035.34 | 35.28 | 177569.78 | 5033.87 2014-01-26 16:36:00 | 5031.01 | 5038.10 | 5031.01 | 5033.85 | 27.60 | 138916.86 | 5033.04 2014-01-26 16:37:00 | 5032.00 | 5035.99 | 5032.00 | 5032.10 | 11.42 | 57464.91 | 5032.39 2014-01-26 16:38:00 | 5032.00 | 5034.90 | 5030.10 | 5030.20 | 26.32 | 132412.71 | 5030.88 2014-01-26 16:39:00 | 5030.10 | 5030.20 | 5030.00 | 5030.20 | 7.03 | 35356.79 | 5030.13 2014-01-26 16:40:00 | 5030.20 | 5033.99 | 5030.20 | 5033.99 | 7.51 | 37791.77 | 5032.86 2014-01-26 16:41:00 | 5033.70 | 5034.00 | 5030.34 | 5034.00 | 29.86 | 150267.07 | 5032.22 2014-01-26 16:42:00 | 5034.00 | 5034.20 | 5031.00 | 5034.00 | 4.43 | 22285.27 | 5032.81 2014-01-26 16:43:00 | 5034.00 | 5035.00 | 5031.02 | 5031.02 | 2.66 | 13410.53 | 5033.98 2014-01-26 16:44:00 | 5031.00 | 5035.50 | 5031.00 | 5034.60 | 15.67 | 78869.39 | 5033.47 2014-01-26 16:45:00 | 5032.00 | 5032.00 | 5032.00 | 5032.00 | 1.07 | 5374.18 | 5032.00 2014-01-26 16:46:00 | 5032.20 | 5035.00 | 5032.20 | 5035.00 | 7.79 | 39224.33 | 5033.28 2014-01-26 16:47:00 | 5034.89 | 5035.24 | 5032.42 | 5034.27 | 22.62 | 113872.26 | 5033.25 2014-01-26 16:48:00 | 5033.10 | 5035.62 | 5033.00 | 5033.00 | 9.21 | 46338.75 | 5034.08 2014-01-26 16:49:00 | 5033.00 | 5035.00 | 5033.00 | 5033.00 | 4.72 | 23788.26 | 5034.55 2014-01-26 16:50:00 | 5033.00 | 5035.00 | 5033.00 | 5035.00 | 1.64 | 8244.25 | 5033.12 2014-01-26 16:51:00 | 5035.12 | 5035.24 | 5033.00 | 5033.00 | 15.17 | 76351.71 | 5033.07 2014-01-26 16:52:00 | 5032.00 | 5035.00 | 5032.00 | 5035.00 | 13.58 | 68360.97 | 5034.32 2014-01-26 16:53:00 | 5032.63 | 5035.24 | 5032.10 | 5034.14 | 13.18 | 66333.96 | 5034.07 2014-01-26 16:54:00 | 5035.00 | 5037.70 | 5032.31 | 5037.26 | 31.04 | 156318.65 | 5036.04 2014-01-26 16:55:00 | 5038.00 | 5040.00 | 5036.30 | 5036.30 | 28.43 | 143250.47 | 5039.24 2014-01-26 16:56:00 | 5037.19 | 5040.00 | 5036.30 | 5038.03 | 21.35 | 107561.76 | 5037.79 2014-01-26 16:57:00 | 5036.20 | 5037.00 | 5036.18 | 5036.18 | 10.29 | 51822.50 | 5036.20 2014-01-26 16:58:00 | 5036.18 | 5036.18 | 5036.18 | 5036.18 | 3.63 | 18276.30 | 5036.18 2014-01-26 16:59:00 | 5036.18 | 5037.99 | 5036.18 | 5037.99 | 8.39 | 42268.70 | 5036.18 2014-01-26 17:00:00 | 5036.18 | 5042.51 | 5036.18 | 5042.18 | 17.25 | 86916.72 | 5037.77 2014-01-26 17:01:00 | 5041.26 | 5042.51 | 5039.43 | 5039.43 | 12.66 | 63798.25 | 5040.15 2014-01-26 17:02:00 | 5038.00 | 5050.00 | 5038.00 | 5048.00 | 74.23 | 374744.76 | 5048.70 2014-01-26 17:03:00 | 5041.20 | 5047.90 | 5039.07 | 5039.42 | 15.67 | 79096.20 | 5046.65 2014-01-26 17:04:00 | 5039.71 | 5050.00 | 5038.40 | 5046.00 | 44.21 | 223003.87 | 5044.65 2014-01-26 17:05:00 | 5049.00 | 5050.00 | 5045.00 | 5045.00 | 27.69 | 139750.90 | 5046.43 2014-01-26 17:06:00 | 5048.00 | 5050.00 | 5040.63 | 5042.60 | 22.93 | 115701.34 | 5046.51 2014-01-26 17:07:00 | 5041.01 | 5045.58 | 5036.30 | 5036.33 | 35.66 | 179704.74 | 5038.97 2014-01-26 17:08:00 | 5040.00 | 5044.83 | 5039.97 | 5042.07 | 9.43 | 47538.99 | 5041.25 2014-01-26 17:09:00 | 5041.08 | 5044.00 | 5040.39 | 5042.44 | 19.07 | 96133.94 | 5041.37 2014-01-26 17:10:00 | 5040.10 | 5041.68 | 5040.00 | 5041.68 | 0.71 | 3593.83 | 5040.43 2014-01-26 17:11:00 | 5040.00 | 5041.00 | 5036.30 | 5041.00 | 3.50 | 17621.78 | 5039.11 2014-01-26 17:12:00 | 5040.10 | 5043.73 | 5036.30 | 5038.42 | 27.86 | 140417.67 | 5040.66 2014-01-26 17:13:00 | 5039.72 | 5041.00 | 5037.22 | 5041.00 | 30.83 | 155332.51 | 5039.01 2014-01-26 17:14:00 | . | . | . | . | . | . | . 2014-01-26 17:15:00 | 5038.50 | 5041.00 | 5038.50 | 5041.00 | 3.10 | 15623.91 | 5039.97 2014-01-26 17:16:00 | 5038.00 | 5041.00 | 5037.28 | 5041.00 | 20.43 | 102976.64 | 5039.23 2014-01-26 17:17:00 | 5041.00 | 5041.40 | 5040.00 | 5041.32 | 10.07 | 50764.68 | 5041.18 2014-01-26 17:18:00 | 5041.00 | 5041.00 | 5038.10 | 5038.10 | 0.53 | 2650.12 | 5038.24 2014-01-26 17:19:00 | 5038.10 | 5038.10 | 5038.10 | 5038.10 | 1.14 | 5753.51 | 5038.10 2014-01-26 17:20:00 | 5038.10 | 5040.00 | 5038.00 | 5040.00 | 1.43 | 7189.32 | 5038.06 2014-01-26 17:21:00 | 5040.00 | 5040.00 | 5038.00 | 5038.00 | 5.49 | 27654.81 | 5038.22 2014-01-26 17:22:00 | 5038.00 | 5043.80 | 5038.00 | 5041.00 | 9.56 | 48172.58 | 5041.61 2014-01-26 17:23:00 | 5039.00 | 5049.00 | 5039.00 | 5044.59 | 45.40 | 228926.26 | 5042.10 2014-01-26 17:24:00 | 5045.13 | 5045.19 | 5039.97 | 5039.97 | 7.91 | 39881.18 | 5043.78 2014-01-26 17:25:00 | 5043.00 | 5044.50 | 5040.12 | 5040.12 | 22.76 | 114735.35 | 5041.54 2014-01-26 17:26:00 | 5040.12 | 5040.12 | 5040.12 | 5040.12 | 0.22 | 1108.83 | 5040.12 2014-01-26 17:27:00 | . | . | . | . | . | . | . 2014-01-26 17:28:00 | 5042.21 | 5043.00 | 5040.12 | 5040.12 | 8.11 | 40877.72 | 5040.41 2014-01-26 17:29:00 | 5040.12 | 5042.30 | 5040.12 | 5042.30 | 1.74 | 8781.65 | 5041.13 2014-01-26 17:30:00 | . | . | . | . | . | . | . 2014-01-26 17:31:00 | 5042.30 | 5042.30 | 5042.30 | 5042.30 | 1.79 | 9005.55 | 5042.30 2014-01-26 17:32:00 | 5042.30 | 5042.30 | 5042.30 | 5042.30 | 1.10 | 5546.53 | 5042.30 2014-01-26 17:33:00 | 5042.50 | 5042.61 | 5042.30 | 5042.30 | 7.79 | 39269.83 | 5042.35 2014-01-26 17:34:00 | 5042.30 | 5043.70 | 5042.00 | 5042.11 | 1.85 | 9323.14 | 5042.26 2014-01-26 17:35:00 | 5042.00 | 5042.00 | 5042.00 | 5042.00 | 0.06 | 282.35 | 5042.00 2014-01-26 17:36:00 | . | . | . | . | . | . | . 2014-01-26 17:37:00 | 5044.90 | 5046.31 | 5040.00 | 5040.00 | 40.42 | 203760.01 | 5041.57 2014-01-26 17:38:00 | 5045.86 | 5047.35 | 5040.00 | 5040.00 | 32.44 | 163649.14 | 5044.20 2014-01-26 17:39:00 | 5040.00 | 5046.96 | 5040.00 | 5043.68 | 40.92 | 206455.92 | 5044.99 2014-01-26 17:40:00 | 5042.20 | 5051.39 | 5042.20 | 5051.39 | 11.64 | 58772.66 | 5047.46 2014-01-26 17:41:00 | 5045.52 | 5055.00 | 5044.50 | 5050.21 | 14.77 | 74591.41 | 5049.51 2014-01-26 17:42:00 | 5045.83 | 5050.15 | 5045.71 | 5047.35 | 31.64 | 159705.88 | 5047.12 2014-01-26 17:43:00 | 5046.00 | 5058.00 | 5046.00 | 5057.11 | 34.54 | 174448.70 | 5050.48 2014-01-26 17:44:00 | 5050.00 | 5056.91 | 5050.00 | 5054.19 | 17.02 | 85984.66 | 5051.98 2014-01-26 17:45:00 | 5055.00 | 5057.01 | 5054.00 | 5054.00 | 20.43 | 103290.06 | 5055.56 2014-01-26 17:46:00 | 5054.00 | 5057.00 | 5050.10 | 5050.89 | 33.62 | 169815.55 | 5050.88 2014-01-26 17:47:00 | 5052.70 | 5057.00 | 5052.42 | 5056.57 | 22.10 | 111718.45 | 5054.90 2014-01-26 17:48:00 | 5057.00 | 5060.00 | 5054.10 | 5060.00 | 27.80 | 140637.06 | 5058.89 2014-01-26 17:49:00 | 5060.00 | 5066.00 | 5060.00 | 5066.00 | 47.12 | 238589.59 | 5063.12 2014-01-26 17:50:00 | 5066.00 | 5070.00 | 5060.10 | 5063.28 | 28.80 | 145837.86 | 5064.34 2014-01-26 17:51:00 | 5060.10 | 5064.00 | 5060.00 | 5064.00 | 8.38 | 42384.27 | 5060.20 2014-01-26 17:52:00 | 5064.00 | 5070.00 | 5064.00 | 5065.00 | 7.99 | 40483.20 | 5068.00 2014-01-26 17:53:00 | 5066.05 | 5072.00 | 5066.05 | 5068.79 | 21.71 | 110049.97 | 5068.62 2014-01-26 17:54:00 | 5064.10 | 5064.10 | 5064.00 | 5064.00 | 7.12 | 36030.41 | 5064.01 2014-01-26 17:55:00 | 5064.00 | 5064.00 | 5064.00 | 5064.00 | 3.55 | 17951.88 | 5064.00 2014-01-26 17:56:00 | 5064.00 | 5064.10 | 5056.40 | 5063.00 | 49.20 | 249076.08 | 5062.62 2014-01-26 17:57:00 | 5060.36 | 5063.72 | 5056.15 | 5058.00 | 35.79 | 181065.41 | 5059.53 2014-01-26 17:58:00 | 5060.00 | 5060.00 | 5056.01 | 5056.01 | 22.70 | 114815.27 | 5057.05 2014-01-26 17:59:00 | 5056.00 | 5056.00 | 5053.41 | 5054.07 | 2.01 | 10160.67 | 5055.06 2014-01-26 18:00:00 | 5057.00 | 5059.47 | 5056.31 | 5059.47 | 35.10 | 177548.43 | 5058.22 2014-01-26 18:01:00 | 5059.93 | 5059.93 | 5053.15 | 5059.90 | 14.17 | 71646.36 | 5057.27 2014-01-26 18:02:00 | 5053.05 | 5059.34 | 5050.10 | 5052.05 | 20.79 | 105062.98 | 5054.75 2014-01-26 18:03:00 | 5050.00 | 5052.02 | 5045.90 | 5045.90 | 13.40 | 67696.82 | 5050.49 2014-01-26 18:04:00 | 5044.00 | 5050.00 | 5040.00 | 5049.99 | 16.17 | 81590.85 | 5046.75 2014-01-26 18:05:00 | 5046.18 | 5048.44 | 5040.09 | 5040.99 | 23.10 | 116547.55 | 5044.69 2014-01-26 18:06:00 | 5041.76 | 5042.39 | 5039.95 | 5039.95 | 2.01 | 10111.89 | 5040.82 2014-01-26 18:07:00 | 5042.05 | 5045.00 | 5031.10 | 5043.06 | 21.33 | 107444.88 | 5037.74 2014-01-26 18:08:00 | 5039.95 | 5039.95 | 5035.00 | 5038.62 | 6.46 | 32553.67 | 5036.93 2014-01-26 18:09:00 | 5039.95 | 5039.95 | 5031.11 | 5037.00 | 14.86 | 74796.06 | 5035.08 2014-01-26 18:10:00 | 5038.59 | 5042.00 | 5033.75 | 5040.00 | 36.45 | 183602.65 | 5036.97 2014-01-26 18:11:00 | 5036.00 | 5042.00 | 5034.33 | 5034.33 | 10.85 | 54670.67 | 5038.77 2014-01-26 18:12:00 | 5039.00 | 5045.00 | 5034.01 | 5039.00 | 28.49 | 143536.01 | 5038.47 2014-01-26 18:13:00 | 5033.70 | 5041.90 | 5033.59 | 5041.41 | 14.45 | 72804.76 | 5038.39 2014-01-26 18:14:00 | 5035.01 | 5041.90 | 5035.01 | 5036.04 | 5.09 | 25640.02 | 5036.34 2014-01-26 18:15:00 | 5036.00 | 5039.38 | 5036.00 | 5039.38 | 3.22 | 16239.13 | 5036.95 2014-01-26 18:16:00 | 5039.38 | 5041.66 | 5035.01 | 5038.07 | 31.82 | 160282.02 | 5037.62 2014-01-26 18:17:00 | 5037.01 | 5041.90 | 5037.00 | 5041.90 | 2.33 | 11721.49 | 5037.17 2014-01-26 18:18:00 | 5041.90 | 5044.84 | 5038.77 | 5042.21 | 31.97 | 161182.25 | 5041.51 2014-01-26 18:19:00 | 5043.00 | 5044.00 | 5042.72 | 5044.00 | 4.59 | 23147.78 | 5043.09 2014-01-26 18:20:00 | 5045.00 | 5046.59 | 5041.50 | 5045.10 | 21.12 | 106567.52 | 5045.33 2014-01-26 18:21:00 | 5043.11 | 5049.00 | 5043.11 | 5048.38 | 12.22 | 61673.75 | 5045.30 2014-01-26 18:22:00 | 5048.71 | 5048.71 | 5045.34 | 5047.17 | 19.02 | 96007.12 | 5046.63 2014-01-26 18:23:00 | 5047.52 | 5048.00 | 5044.33 | 5048.00 | 7.42 | 37410.97 | 5045.31 2014-01-26 18:24:00 | 5045.07 | 5047.66 | 5043.01 | 5043.28 | 27.67 | 139557.97 | 5044.39 2014-01-26 18:25:00 | 5043.61 | 5048.00 | 5043.10 | 5045.01 | 22.89 | 115517.45 | 5045.75 2014-01-26 18:26:00 | 5043.43 | 5050.00 | 5043.43 | 5049.73 | 27.04 | 136475.53 | 5048.11 2014-01-26 18:27:00 | 5047.54 | 5049.74 | 5046.38 | 5048.33 | 20.63 | 104137.33 | 5047.13 2014-01-26 18:28:00 | 5055.47 | 5071.00 | 5046.17 | 5048.99 | 18.45 | 93166.16 | 5048.56 2014-01-26 18:29:00 | 5048.99 | 5050.00 | 5048.99 | 5050.00 | 0.72 | 3655.97 | 5049.69 2014-01-26 18:30:00 | 5061.85 | 5063.32 | 5050.01 | 5051.00 | 25.87 | 130876.59 | 5058.62 2014-01-26 18:31:00 | 5051.00 | 5051.00 | 5048.99 | 5048.99 | 11.98 | 60485.95 | 5049.75 2014-01-26 18:32:00 | 5052.11 | 5058.82 | 5048.99 | 5048.99 | 13.58 | 68614.38 | 5053.72 2014-01-26 18:33:00 | 5051.09 | 5053.54 | 5050.26 | 5051.61 | 7.21 | 36395.57 | 5051.43 2014-01-26 18:34:00 | 5049.23 | 5060.96 | 5049.23 | 5060.96 | 26.49 | 133983.23 | 5057.31 2014-01-26 18:35:00 | 5058.40 | 5058.41 | 5058.40 | 5058.41 | 6.02 | 30451.57 | 5058.40 2014-01-26 18:36:00 | 5058.41 | 5058.45 | 5052.48 | 5052.48 | 2.99 | 15106.56 | 5055.74 2014-01-26 18:37:00 | 5051.30 | 5057.20 | 5051.10 | 5054.47 | 14.07 | 71126.50 | 5054.11 2014-01-26 18:38:00 | 5052.08 | 5054.41 | 5050.68 | 5050.68 | 27.88 | 140845.42 | 5052.39 2014-01-26 18:39:00 | 5051.00 | 5054.04 | 5050.97 | 5051.04 | 31.04 | 156843.31 | 5052.29 2014-01-26 18:40:00 | 5052.27 | 5052.54 | 5050.10 | 5051.87 | 29.96 | 151353.52 | 5052.02 2014-01-26 18:41:00 | 5054.26 | 5054.49 | 5050.10 | 5052.20 | 9.15 | 46234.17 | 5052.92 2014-01-26 18:42:00 | 5050.10 | 5053.58 | 5050.00 | 5052.46 | 10.93 | 55214.80 | 5051.21 2014-01-26 18:43:00 | 5050.10 | 5053.00 | 5040.50 | 5051.25 | 15.75 | 79567.37 | 5050.61 2014-01-26 18:44:00 | 5053.00 | 5053.15 | 5041.00 | 5052.45 | 11.14 | 56219.04 | 5048.40 2014-01-26 18:45:00 | 5053.15 | 5053.50 | 5045.15 | 5053.50 | 2.40 | 12112.20 | 5046.75 2014-01-26 18:46:00 | 5047.83 | 5053.77 | 5042.99 | 5046.00 | 12.81 | 64706.09 | 5049.64 2014-01-26 18:47:00 | 5045.98 | 5053.00 | 5045.98 | 5053.00 | 1.34 | 6777.32 | 5046.41 2014-01-26 18:48:00 | 5044.74 | 5051.39 | 5043.51 | 5043.51 | 0.71 | 3572.52 | 5045.94 2014-01-26 18:49:00 | 5050.00 | 5052.60 | 5044.00 | 5046.10 | 4.30 | 21702.32 | 5045.88 2014-01-26 18:50:00 | 5046.55 | 5046.55 | 5044.00 | 5044.00 | 2.51 | 12658.99 | 5045.43 2014-01-26 18:51:00 | 5051.03 | 5052.97 | 5043.20 | 5044.45 | 16.46 | 83105.69 | 5048.64 2014-01-26 18:52:00 | 5046.31 | 5046.31 | 5046.31 | 5046.31 | 7.30 | 36838.06 | 5046.31 2014-01-26 18:53:00 | 5043.95 | 5046.51 | 5040.10 | 5042.99 | 3.63 | 18290.81 | 5042.96 2014-01-26 18:54:00 | 5040.10 | 5040.10 | 5040.10 | 5040.10 | 3.00 | 15120.30 | 5040.10 2014-01-26 18:55:00 | 5043.52 | 5043.97 | 5040.10 | 5040.10 | 22.15 | 111706.71 | 5042.74 2014-01-26 18:56:00 | 5040.11 | 5040.49 | 5040.10 | 5040.10 | 12.12 | 61091.34 | 5040.12 2014-01-26 18:57:00 | 5040.10 | 5042.19 | 5031.50 | 5039.78 | 9.59 | 48281.90 | 5036.18 2014-01-26 18:58:00 | 5031.84 | 5041.20 | 5031.50 | 5037.09 | 17.76 | 89441.82 | 5035.00 2014-01-26 18:59:00 | 5033.81 | 5041.88 | 5031.51 | 5041.88 | 1.62 | 8145.28 | 5034.16 2014-01-26 19:00:00 | 5037.62 | 5037.62 | 5032.01 | 5032.01 | 6.20 | 31207.57 | 5037.54 2014-01-26 19:01:00 | 5038.82 | 5040.48 | 5031.60 | 5034.13 | 4.07 | 20490.62 | 5037.03 2014-01-26 19:02:00 | 5031.62 | 5036.63 | 5031.60 | 5036.63 | 1.28 | 6425.56 | 5031.76 2014-01-26 19:03:00 | 5035.92 | 5039.89 | 5032.00 | 5036.01 | 6.54 | 32919.64 | 5034.35 2014-01-26 19:04:00 | 5036.00 | 5039.76 | 5036.00 | 5039.76 | 7.89 | 39735.99 | 5038.80 2014-01-26 19:05:00 | 5036.60 | 5039.72 | 5036.60 | 5039.69 | 6.81 | 34328.30 | 5038.65 2014-01-26 19:06:00 | 5039.69 | 5039.69 | 5039.49 | 5039.49 | 9.59 | 48309.06 | 5039.54 2014-01-26 19:07:00 | 5039.48 | 5039.48 | 5036.00 | 5036.00 | 8.16 | 41134.74 | 5037.93 2014-01-26 19:08:00 | 5035.00 | 5035.00 | 5034.26 | 5034.26 | 8.03 | 40421.57 | 5034.45 2014-01-26 19:09:00 | 5033.49 | 5037.65 | 5032.37 | 5037.65 | 12.80 | 64459.93 | 5037.51 2014-01-26 19:10:00 | 5032.00 | 5032.00 | 5032.00 | 5032.00 | 1.10 | 5525.14 | 5032.00 2014-01-26 19:11:00 | 5037.00 | 5037.00 | 5033.77 | 5033.77 | 9.30 | 46824.21 | 5033.78 2014-01-26 19:12:00 | 5032.12 | 5035.33 | 5031.60 | 5035.33 | 3.70 | 18631.04 | 5034.06 2014-01-26 19:13:00 | 5037.00 | 5037.00 | 5032.85 | 5033.11 | 3.75 | 18880.38 | 5034.77 2014-01-26 19:14:00 | 5032.73 | 5035.97 | 5031.60 | 5034.10 | 11.44 | 57604.00 | 5033.55 2014-01-26 19:15:00 | 5034.09 | 5035.13 | 5034.09 | 5035.00 | 6.95 | 34985.55 | 5034.62 2014-01-26 19:16:00 | 5034.24 | 5034.24 | 5034.00 | 5034.00 | 0.68 | 3433.19 | 5034.01 2014-01-26 19:17:00 | 5031.97 | 5036.74 | 5031.61 | 5033.58 | 5.00 | 25162.35 | 5032.47 2014-01-26 19:18:00 | 5036.20 | 5036.81 | 5031.60 | 5031.97 | 12.42 | 62536.19 | 5034.31 2014-01-26 19:19:00 | 5036.31 | 5036.50 | 5036.31 | 5036.50 | 20.70 | 104246.77 | 5036.32 2014-01-26 19:20:00 | 5035.00 | 5036.41 | 5030.10 | 5030.10 | 11.51 | 57919.42 | 5031.66 2014-01-26 19:21:00 | 5030.10 | 5030.10 | 5030.00 | 5030.00 | 10.65 | 53575.39 | 5030.08 2014-01-26 19:22:00 | 5030.00 | 5032.50 | 5030.00 | 5030.00 | 10.93 | 54967.54 | 5030.43 2014-01-26 19:23:00 | 5030.00 | 5032.25 | 5020.50 | 5020.50 | 26.06 | 131053.95 | 5029.70 2014-01-26 19:24:00 | 5020.50 | 5021.53 | 5020.50 | 5021.50 | 3.25 | 16317.73 | 5020.84 2014-01-26 19:25:00 | 5022.24 | 5022.96 | 5020.00 | 5021.50 | 12.34 | 61968.67 | 5021.37 2014-01-26 19:26:00 | 5020.12 | 5028.98 | 5020.00 | 5024.75 | 17.93 | 90082.70 | 5024.69 2014-01-26 19:27:00 | 5025.22 | 5028.23 | 5023.21 | 5025.55 | 12.23 | 61451.51 | 5025.48 2014-01-26 19:28:00 | 5024.00 | 5024.10 | 5024.00 | 5024.00 | 1.60 | 8018.35 | 5024.03 2014-01-26 19:29:00 | 5020.00 | 5020.18 | 5018.00 | 5019.12 | 26.53 | 133160.41 | 5019.43 2014-01-26 19:30:00 | 5018.06 | 5022.00 | 5018.06 | 5021.35 | 12.72 | 63842.58 | 5020.25 2014-01-26 19:31:00 | 5022.00 | 5022.00 | 5015.10 | 5019.37 | 15.17 | 76134.74 | 5019.43 2014-01-26 19:32:00 | 5016.18 | 5016.18 | 5015.10 | 5015.10 | 1.10 | 5491.77 | 5015.32 2014-01-26 19:33:00 | 5021.39 | 5021.99 | 5021.39 | 5021.99 | 1.00 | 5021.69 | 5021.69 2014-01-26 19:34:00 | 5022.11 | 5025.99 | 5018.72 | 5018.72 | 6.46 | 32449.70 | 5021.62 2014-01-26 19:35:00 | . | . | . | . | . | . | . 2014-01-26 19:36:00 | 5022.42 | 5024.46 | 5018.50 | 5018.50 | 25.19 | 126487.75 | 5021.95 2014-01-26 19:37:00 | 5020.00 | 5020.00 | 5020.00 | 5020.00 | 0.26 | 1305.20 | 5020.00 2014-01-26 19:38:00 | 5017.62 | 5021.72 | 5015.10 | 5021.72 | 2.66 | 13341.42 | 5017.46 2014-01-26 19:39:00 | 5015.40 | 5027.23 | 5015.40 | 5023.88 | 8.09 | 40618.56 | 5023.94 2014-01-26 19:40:00 | 5017.02 | 5021.43 | 5017.00 | 5021.43 | 1.74 | 8732.27 | 5018.55 2014-01-26 19:41:00 | 5025.82 | 5025.82 | 5017.00 | 5017.00 | 8.52 | 42773.66 | 5020.38 2014-01-26 19:42:00 | 5017.05 | 5026.17 | 5017.05 | 5025.43 | 11.19 | 56241.26 | 5024.68 2014-01-26 19:43:00 | 5023.91 | 5024.98 | 5019.83 | 5022.72 | 8.41 | 42221.40 | 5022.17 2014-01-26 19:44:00 | 5022.50 | 5024.99 | 5017.98 | 5023.88 | 12.71 | 63866.10 | 5023.68 2014-01-26 19:45:00 | 5025.00 | 5025.00 | 5025.00 | 5025.00 | 3.60 | 18090.00 | 5025.00 2014-01-26 19:46:00 | 5017.22 | 5017.24 | 5017.00 | 5017.00 | 2.07 | 10405.37 | 5017.05 2014-01-26 19:47:00 | 5015.12 | 5015.12 | 5015.12 | 5015.12 | 0.40 | 2006.05 | 5015.12 2014-01-26 19:48:00 | 5017.18 | 5018.35 | 5015.10 | 5017.00 | 3.53 | 17729.85 | 5016.94 2014-01-26 19:49:00 | 5015.10 | 5017.00 | 5011.64 | 5015.00 | 14.46 | 72479.22 | 5013.78 2014-01-26 19:50:00 | 5015.00 | 5015.00 | 5015.00 | 5015.00 | 0.04 | 175.53 | 5015.00 2014-01-26 19:51:00 | 5013.89 | 5017.00 | 5013.89 | 5015.10 | 15.79 | 79184.84 | 5013.92 2014-01-26 19:52:00 | 5013.70 | 5013.70 | 5013.70 | 5013.70 | 0.12 | 611.67 | 5013.70 2014-01-26 19:53:00 | 5013.60 | 5016.40 | 5013.00 | 5013.60 | 1.24 | 6221.48 | 5013.28 2014-01-26 19:54:00 | 5015.70 | 5018.60 | 5011.10 | 5011.10 | 6.55 | 32836.83 | 5014.02 2014-01-26 19:55:00 | 5018.60 | 5020.00 | 5015.84 | 5015.84 | 3.07 | 15398.98 | 5019.22 2014-01-26 19:56:00 | 5011.20 | 5017.12 | 5005.00 | 5007.00 | 13.10 | 65637.89 | 5010.91 2014-01-26 19:57:00 | 5005.30 | 5013.78 | 5000.00 | 5003.08 | 33.56 | 167918.31 | 5004.12 2014-01-26 19:58:00 | 5003.02 | 5009.00 | 5000.00 | 5009.00 | 7.13 | 35678.99 | 5004.07 2014-01-26 19:59:00 | 5000.20 | 5009.00 | 5000.20 | 5009.00 | 10.99 | 55034.24 | 5006.30 2014-01-26 20:00:00 | 5000.30 | 5009.00 | 5000.20 | 5000.20 | 7.41 | 37070.15 | 5006.10 2014-01-26 20:01:00 | 5000.20 | 5008.80 | 5000.20 | 5006.11 | 7.37 | 36916.73 | 5007.02 2014-01-26 20:02:00 | 5000.20 | 5000.20 | 5000.20 | 5000.20 | 3.00 | 15000.60 | 5000.20 2014-01-26 20:03:00 | 5007.71 | 5009.46 | 5003.28 | 5003.28 | 4.29 | 21450.77 | 5006.01 2014-01-26 20:04:00 | 5011.37 | 5012.64 | 5011.37 | 5012.64 | 13.52 | 67779.74 | 5011.81 2014-01-26 20:05:00 | 5015.00 | 5017.23 | 5015.00 | 5017.23 | 1.91 | 9585.70 | 5016.06 2014-01-26 20:06:00 | 5018.48 | 5018.48 | 5018.48 | 5018.48 | 6.61 | 33182.19 | 5018.48 2014-01-26 20:07:00 | 5019.24 | 5020.00 | 5012.10 | 5016.49 | 9.99 | 50127.09 | 5016.72 2014-01-26 20:08:00 | 5020.00 | 5020.00 | 5012.08 | 5013.55 | 9.39 | 47071.80 | 5014.57 2014-01-26 20:09:00 | 5019.36 | 5020.00 | 5015.73 | 5019.78 | 4.12 | 20678.33 | 5019.01 2014-01-26 20:10:00 | 5016.16 | 5016.16 | 5016.16 | 5016.16 | 0.54 | 2693.68 | 5016.16 2014-01-26 20:11:00 | 5018.49 | 5021.14 | 5015.18 | 5015.94 | 1.82 | 9108.47 | 5018.44 2014-01-26 20:12:00 | 5014.15 | 5020.00 | 5014.15 | 5020.00 | 17.50 | 87750.55 | 5014.32 2014-01-26 20:13:00 | 5020.00 | 5024.52 | 5017.84 | 5022.70 | 15.45 | 77599.83 | 5021.67 2014-01-26 20:14:00 | 5018.23 | 5024.53 | 5018.23 | 5020.00 | 14.35 | 72034.87 | 5019.85 2014-01-26 20:15:00 | 5022.33 | 5022.33 | 5022.33 | 5022.33 | 8.62 | 43297.51 | 5022.33 2014-01-26 20:16:00 | 5024.21 | 5025.38 | 5018.24 | 5019.38 | 3.82 | 19165.00 | 5020.96 2014-01-26 20:17:00 | . | . | . | . | . | . | . 2014-01-26 20:18:00 | 5023.60 | 5025.68 | 5017.17 | 5024.03 | 2.37 | 11886.24 | 5021.65 2014-01-26 20:19:00 | 5024.51 | 5025.35 | 5015.70 | 5015.70 | 13.48 | 67645.00 | 5019.66 2014-01-26 20:20:00 | 5015.70 | 5026.00 | 5015.70 | 5025.70 | 13.19 | 66158.10 | 5016.16 2014-01-26 20:21:00 | 5018.22 | 5026.00 | 5011.63 | 5016.00 | 8.90 | 44624.52 | 5016.25 2014-01-26 20:22:00 | 5016.00 | 5016.00 | 5011.10 | 5014.47 | 26.04 | 130530.22 | 5012.49 2014-01-26 20:23:00 | 5015.01 | 5015.07 | 5014.29 | 5015.07 | 4.27 | 21393.30 | 5014.84 2014-01-26 20:24:00 | 5012.90 | 5015.86 | 5012.31 | 5015.30 | 5.07 | 25442.07 | 5014.20 2014-01-26 20:25:00 | 5015.40 | 5016.00 | 5012.00 | 5012.57 | 24.27 | 121674.66 | 5013.38 2014-01-26 20:26:00 | 5025.90 | 5025.90 | 5016.00 | 5016.00 | 1.19 | 5990.09 | 5016.83 2014-01-26 20:27:00 | 5023.42 | 5023.43 | 5016.73 | 5023.43 | 9.10 | 45693.18 | 5020.13 2014-01-26 20:28:00 | 5016.62 | 5020.55 | 5016.24 | 5019.76 | 13.78 | 69176.07 | 5019.31 2014-01-26 20:29:00 | 5020.49 | 5020.49 | 5018.10 | 5018.10 | 1.10 | 5522.30 | 5020.27 2014-01-26 20:30:00 | 5020.10 | 5021.89 | 5020.10 | 5021.89 | 0.39 | 1948.31 | 5021.43 2014-01-26 20:31:00 | 5022.83 | 5023.55 | 5018.40 | 5023.55 | 6.06 | 30429.32 | 5021.34 2014-01-26 20:32:00 | 5018.48 | 5023.80 | 5018.48 | 5020.00 | 0.92 | 4638.09 | 5019.58 2014-01-26 20:33:00 | 5017.58 | 5017.58 | 5017.58 | 5017.58 | 4.53 | 22744.69 | 5017.58 2014-01-26 20:34:00 | 5023.00 | 5023.00 | 5014.52 | 5020.15 | 14.19 | 71233.33 | 5018.91 2014-01-26 20:35:00 | 5016.49 | 5016.49 | 5016.49 | 5016.49 | 7.06 | 35391.34 | 5016.49 2014-01-26 20:36:00 | 5017.00 | 5019.00 | 5014.48 | 5019.00 | 6.54 | 32775.69 | 5015.41 2014-01-26 20:37:00 | 5019.00 | 5024.00 | 5015.10 | 5023.35 | 18.29 | 91737.91 | 5017.11 2014-01-26 20:38:00 | 5025.00 | 5025.00 | 5016.16 | 5016.16 | 1.76 | 8822.47 | 5024.18 2014-01-26 20:39:00 | 5020.08 | 5024.00 | 5015.00 | 5022.76 | 9.32 | 46782.56 | 5020.67 2014-01-26 20:40:00 | 5025.00 | 5025.90 | 5017.37 | 5017.37 | 18.93 | 95003.00 | 5017.59 2014-01-26 20:41:00 | 5017.55 | 5025.98 | 5015.81 | 5023.00 | 5.85 | 29359.72 | 5018.76 2014-01-26 20:42:00 | 5023.82 | 5034.00 | 5023.82 | 5030.00 | 8.00 | 40194.66 | 5024.33 2014-01-26 20:43:00 | 5031.48 | 5034.00 | 5019.62 | 5034.00 | 10.77 | 54128.42 | 5026.79 2014-01-26 20:44:00 | 5028.96 | 5033.00 | 5020.81 | 5033.00 | 15.57 | 78229.11 | 5023.70 2014-01-26 20:45:00 | 5023.68 | 5034.00 | 5023.68 | 5034.00 | 7.23 | 36343.72 | 5024.01 2014-01-26 20:46:00 | 5034.00 | 5034.00 | 5034.00 | 5034.00 | 1.34 | 6745.56 | 5034.00 2014-01-26 20:47:00 | 5033.13 | 5040.00 | 5029.21 | 5036.44 | 15.85 | 79817.72 | 5035.82 2014-01-26 20:48:00 | 5034.44 | 5039.76 | 5029.13 | 5039.76 | 12.80 | 64476.66 | 5036.06 2014-01-26 20:49:00 | 5028.94 | 5036.37 | 5025.10 | 5034.60 | 7.08 | 35610.76 | 5032.61 2014-01-26 20:50:00 | 5034.00 | 5034.00 | 5025.10 | 5025.10 | 11.82 | 59441.54 | 5030.17 2014-01-26 20:51:00 | 5028.10 | 5037.99 | 5028.10 | 5028.10 | 16.78 | 84418.97 | 5029.73 2014-01-26 20:52:00 | 5028.10 | 5028.10 | 5028.10 | 5028.10 | 6.88 | 34578.24 | 5028.10 2014-01-26 20:53:00 | . | . | . | . | . | . | . 2014-01-26 20:54:00 | 5028.10 | 5028.10 | 5028.10 | 5028.10 | 0.50 | 2514.05 | 5028.10 2014-01-26 20:55:00 | 5028.10 | 5028.10 | 5028.10 | 5028.10 | 0.50 | 2514.05 | 5028.10 2014-01-26 20:56:00 | . | . | . | . | . | . | . 2014-01-26 20:57:00 | 5030.10 | 5038.89 | 5028.64 | 5033.42 | 4.40 | 22157.18 | 5033.44 2014-01-26 20:58:00 | . | . | . | . | . | . | . 2014-01-26 20:59:00 | 5034.90 | 5034.90 | 5033.50 | 5033.50 | 13.56 | 68265.12 | 5034.30 2014-01-26 21:00:00 | 5028.30 | 5038.98 | 5021.57 | 5024.83 | 22.56 | 113493.90 | 5030.31 2014-01-26 21:01:00 | 5035.40 | 5035.40 | 5035.40 | 5035.40 | 0.51 | 2547.91 | 5035.40 2014-01-26 21:02:00 | 5037.50 | 5037.50 | 5027.54 | 5037.47 | 2.27 | 11401.78 | 5033.90 2014-01-26 21:03:00 | 5028.55 | 5038.00 | 5028.55 | 5031.96 | 18.34 | 92287.15 | 5033.39 2014-01-26 21:04:00 | 5036.04 | 5038.79 | 5032.00 | 5033.00 | 3.49 | 17566.39 | 5034.79 2014-01-26 21:05:00 | 5036.23 | 5036.23 | 5034.00 | 5034.00 | 9.72 | 48937.01 | 5036.23 2014-01-26 21:06:00 | 5034.35 | 5036.36 | 5033.10 | 5033.20 | 8.95 | 45056.50 | 5035.93 2014-01-26 21:07:00 | 5033.10 | 5034.04 | 5028.99 | 5034.04 | 4.69 | 23604.68 | 5030.84 2014-01-26 21:08:00 | 5026.00 | 5026.00 | 5026.00 | 5026.00 | 0.05 | 261.35 | 5026.00 2014-01-26 21:09:00 | 5034.39 | 5034.39 | 5026.00 | 5026.00 | 3.77 | 18943.44 | 5030.12 2014-01-26 21:10:00 | 5027.50 | 5027.50 | 5027.50 | 5027.50 | 1.91 | 9607.55 | 5027.50 2014-01-26 21:11:00 | 5028.47 | 5032.90 | 5027.38 | 5028.06 | 9.09 | 45707.05 | 5029.39 2014-01-26 21:12:00 | 5031.83 | 5034.73 | 5026.35 | 5034.61 | 17.69 | 89009.59 | 5031.35 2014-01-26 21:13:00 | 5030.32 | 5033.79 | 5027.73 | 5031.05 | 8.26 | 41547.79 | 5031.22 2014-01-26 21:14:00 | 5034.38 | 5034.38 | 5030.00 | 5030.00 | 4.10 | 20615.61 | 5031.88 2014-01-26 21:15:00 | 5032.45 | 5032.45 | 5030.72 | 5030.72 | 5.89 | 29630.97 | 5030.72 2014-01-26 21:16:00 | 5030.59 | 5030.59 | 5030.59 | 5030.59 | 16.11 | 81047.84 | 5030.59 2014-01-26 21:17:00 | 5031.28 | 5034.98 | 5030.80 | 5034.98 | 12.79 | 64372.87 | 5033.46 2014-01-26 21:18:00 | 5034.99 | 5042.86 | 5030.20 | 5036.63 | 17.61 | 88691.64 | 5037.01 2014-01-26 21:19:00 | . | . | . | . | . | . | . 2014-01-26 21:20:00 | 5035.20 | 5035.38 | 5031.97 | 5031.97 | 7.30 | 36729.44 | 5034.88 2014-01-26 21:21:00 | 5035.21 | 5036.70 | 5031.28 | 5031.28 | 24.03 | 120920.06 | 5032.05 2014-01-26 21:22:00 | 5030.20 | 5037.30 | 5028.22 | 5037.30 | 4.94 | 24852.72 | 5033.97 2014-01-26 21:23:00 | 5042.09 | 5042.93 | 5035.69 | 5040.12 | 6.51 | 32798.31 | 5038.14 2014-01-26 21:24:00 | 5040.74 | 5041.27 | 5040.72 | 5040.72 | 10.35 | 52192.12 | 5040.77 2014-01-26 21:25:00 | 5039.09 | 5043.96 | 5035.01 | 5043.96 | 20.55 | 103577.17 | 5040.74 2014-01-26 21:26:00 | 5043.96 | 5050.00 | 5032.41 | 5050.00 | 11.52 | 58121.37 | 5045.26 2014-01-26 21:27:00 | 5050.00 | 5057.35 | 5047.35 | 5057.35 | 14.04 | 70937.39 | 5051.44 2014-01-26 21:28:00 | 5057.35 | 5060.00 | 5046.01 | 5046.01 | 22.00 | 111226.10 | 5056.88 2014-01-26 21:29:00 | 5058.50 | 5058.50 | 5040.41 | 5040.41 | 12.82 | 64741.58 | 5051.23 2014-01-26 21:30:00 | 5059.39 | 5060.00 | 5042.97 | 5042.97 | 20.34 | 102597.67 | 5044.63 2014-01-26 21:31:00 | 5051.74 | 5051.74 | 5041.91 | 5051.01 | 3.14 | 15859.37 | 5045.94 2014-01-26 21:32:00 | . | . | . | . | . | . | . 2014-01-26 21:33:00 | 5039.12 | 5047.00 | 5037.10 | 5044.85 | 14.05 | 70853.45 | 5042.59 2014-01-26 21:34:00 | 5050.00 | 5050.00 | 5039.87 | 5039.87 | 9.90 | 49879.26 | 5040.35 2014-01-26 21:35:00 | 5041.00 | 5041.00 | 5034.12 | 5034.12 | 15.67 | 78903.54 | 5035.97 2014-01-26 21:36:00 | 5026.68 | 5031.86 | 5022.73 | 5031.34 | 3.84 | 19291.69 | 5029.12 2014-01-26 21:37:00 | 5024.67 | 5034.04 | 5020.00 | 5024.42 | 7.51 | 37758.74 | 5026.46 2014-01-26 21:38:00 | . | . | . | . | . | . | . 2014-01-26 21:39:00 | 5020.26 | 5028.72 | 5018.71 | 5019.00 | 20.21 | 101543.76 | 5023.93 2014-01-26 21:40:00 | 5029.97 | 5030.09 | 5029.97 | 5030.09 | 2.54 | 12781.26 | 5030.01 2014-01-26 21:41:00 | 5028.98 | 5034.01 | 5023.10 | 5025.10 | 1.30 | 6525.34 | 5031.10 2014-01-26 21:42:00 | 5023.47 | 5040.99 | 5023.47 | 5040.99 | 9.23 | 46423.91 | 5029.13 2014-01-26 21:43:00 | 5028.44 | 5038.02 | 5027.40 | 5035.47 | 21.86 | 110050.74 | 5035.26 2014-01-26 21:44:00 | . | . | . | . | . | . | . 2014-01-26 21:45:00 | 5034.16 | 5034.94 | 5024.08 | 5034.89 | 4.58 | 23039.53 | 5030.47 2014-01-26 21:46:00 | 5033.58 | 5035.94 | 5026.10 | 5027.48 | 6.42 | 32274.56 | 5030.32 2014-01-26 21:47:00 | . | . | . | . | . | . | . 2014-01-26 21:48:00 | 5033.97 | 5037.61 | 5029.92 | 5033.58 | 8.42 | 42375.08 | 5034.46 2014-01-26 21:49:00 | 5038.43 | 5038.43 | 5033.21 | 5033.21 | 4.51 | 22700.08 | 5037.75 2014-01-26 21:50:00 | 5037.98 | 5037.98 | 5030.90 | 5033.31 | 15.54 | 78217.84 | 5033.65 2014-01-26 21:51:00 | 5033.48 | 5035.72 | 5033.48 | 5034.00 | 3.57 | 17947.72 | 5034.42 2014-01-26 21:52:00 | 5030.02 | 5035.87 | 5030.02 | 5034.28 | 8.27 | 41613.56 | 5033.70 2014-01-26 21:53:00 | 5035.90 | 5035.99 | 5030.96 | 5035.99 | 5.63 | 28356.87 | 5034.06 2014-01-26 21:54:00 | 5038.39 | 5043.03 | 5038.39 | 5043.03 | 2.78 | 13987.37 | 5040.50 2014-01-26 21:55:00 | 5043.89 | 5046.33 | 5038.14 | 5038.14 | 10.49 | 52882.21 | 5042.64 2014-01-26 21:56:00 | . | . | . | . | . | . | . 2014-01-26 21:57:00 | 5036.52 | 5038.19 | 5035.99 | 5035.99 | 3.19 | 16045.80 | 5036.35 2014-01-26 21:58:00 | 5038.72 | 5038.72 | 5035.33 | 5035.33 | 19.74 | 99405.14 | 5037.00 2014-01-26 21:59:00 | 5030.01 | 5030.67 | 5029.15 | 5030.67 | 29.76 | 149709.80 | 5030.23 2014-01-26 22:00:00 | 5033.79 | 5033.79 | 5032.01 | 5032.69 | 10.05 | 50582.68 | 5033.10 2014-01-26 22:01:00 | 5030.00 | 5030.68 | 5029.00 | 5029.00 | 18.77 | 94448.85 | 5030.56 2014-01-26 22:02:00 | 5020.00 | 5034.00 | 5020.00 | 5033.78 | 12.88 | 64760.63 | 5027.22 2014-01-26 22:03:00 | 5024.98 | 5031.83 | 5024.98 | 5026.22 | 3.26 | 16398.64 | 5027.17 2014-01-26 22:04:00 | 5030.00 | 5034.06 | 5030.00 | 5030.46 | 11.93 | 60013.70 | 5030.91 2014-01-26 22:05:00 | 5025.03 | 5029.59 | 5024.33 | 5029.59 | 4.35 | 21846.15 | 5026.73 2014-01-26 22:06:00 | . | . | . | . | . | . | . 2014-01-26 22:07:00 | 5031.81 | 5031.84 | 5023.10 | 5031.84 | 12.49 | 62829.37 | 5029.57 2014-01-26 22:08:00 | 5028.94 | 5032.62 | 5027.85 | 5031.84 | 6.29 | 31630.37 | 5030.27 2014-01-26 22:09:00 | 5029.79 | 5030.11 | 5028.18 | 5029.95 | 2.36 | 11844.04 | 5029.32 2014-01-26 22:10:00 | 5031.43 | 5031.43 | 5031.43 | 5031.43 | 7.00 | 35220.01 | 5031.43 2014-01-26 22:11:00 | 5027.10 | 5031.13 | 5027.10 | 5027.20 | 7.70 | 38713.88 | 5029.08 2014-01-26 22:12:00 | 5029.81 | 5032.90 | 5026.03 | 5030.24 | 14.04 | 70613.54 | 5029.81 2014-01-26 22:13:00 | 5029.04 | 5032.07 | 5026.10 | 5026.10 | 21.16 | 106400.62 | 5029.34 2014-01-26 22:14:00 | 5026.03 | 5031.75 | 5026.03 | 5031.75 | 11.34 | 57039.49 | 5029.49 2014-01-26 22:15:00 | 5029.17 | 5031.67 | 5026.00 | 5029.01 | 30.14 | 151530.87 | 5028.07 2014-01-26 22:16:00 | 5025.00 | 5029.04 | 5023.64 | 5024.40 | 4.30 | 21627.16 | 5024.90 2014-01-26 22:17:00 | 5021.00 | 5022.11 | 5021.00 | 5021.00 | 2.21 | 11081.47 | 5021.06 2014-01-26 22:18:00 | 5021.19 | 5028.94 | 5021.19 | 5023.79 | 11.89 | 59712.19 | 5023.74 2014-01-26 22:19:00 | 5024.10 | 5024.10 | 5024.10 | 5024.10 | 0.51 | 2562.29 | 5024.10 2014-01-26 22:20:00 | 5024.33 | 5025.80 | 5020.67 | 5024.11 | 5.38 | 26996.93 | 5022.68 2014-01-26 22:21:00 | 5022.04 | 5022.04 | 5022.04 | 5022.04 | 1.40 | 7030.86 | 5022.04 2014-01-26 22:22:00 | 5028.00 | 5030.00 | 5027.00 | 5028.00 | 1.65 | 8286.24 | 5028.06 2014-01-26 22:23:00 | 5023.32 | 5030.37 | 5023.16 | 5030.37 | 21.02 | 105614.92 | 5025.45 2014-01-26 22:24:00 | 5032.90 | 5035.00 | 5029.75 | 5035.00 | 13.04 | 65609.37 | 5031.39 2014-01-26 22:25:00 | 5028.23 | 5039.00 | 5028.23 | 5032.95 | 13.05 | 65705.82 | 5034.54 2014-01-26 22:26:00 | 5037.96 | 5040.18 | 5035.66 | 5040.18 | 13.58 | 68447.22 | 5039.93 2014-01-26 22:27:00 | 5040.01 | 5042.60 | 5030.69 | 5033.43 | 11.21 | 56471.50 | 5037.15 2014-01-26 22:28:00 | 5043.58 | 5047.77 | 5026.07 | 5045.69 | 28.36 | 142972.38 | 5042.05 2014-01-26 22:29:00 | 5037.64 | 5037.64 | 5037.64 | 5037.64 | 5.60 | 28210.78 | 5037.64 2014-01-26 22:30:00 | 5034.75 | 5037.64 | 5030.16 | 5036.45 | 9.61 | 48393.65 | 5034.19 2014-01-26 22:31:00 | 5035.97 | 5035.97 | 5030.14 | 5032.96 | 5.92 | 29779.95 | 5032.95 2014-01-26 22:32:00 | 5036.00 | 5039.99 | 5036.00 | 5038.00 | 2.03 | 10232.36 | 5038.09 2014-01-26 22:33:00 | 5036.96 | 5039.57 | 5032.90 | 5035.30 | 15.03 | 75701.97 | 5035.38 2014-01-26 22:34:00 | 5039.28 | 5040.00 | 5035.84 | 5040.00 | 8.97 | 45200.15 | 5039.04 2014-01-26 22:35:00 | 5040.00 | 5040.00 | 5036.00 | 5036.00 | 9.07 | 45681.91 | 5038.82 2014-01-26 22:36:00 | 5036.94 | 5036.94 | 5035.12 | 5035.12 | 8.84 | 44493.72 | 5035.51 2014-01-26 22:37:00 | . | . | . | . | . | . | . 2014-01-26 22:38:00 | 5034.84 | 5035.31 | 5032.29 | 5034.62 | 11.45 | 57633.97 | 5033.53 2014-01-26 22:39:00 | . | . | . | . | . | . | . 2014-01-26 22:40:00 | 5033.69 | 5035.31 | 5032.00 | 5032.21 | 12.12 | 61013.88 | 5033.73 2014-01-26 22:41:00 | 5029.00 | 5034.83 | 5029.00 | 5034.00 | 10.21 | 51387.58 | 5032.57 2014-01-26 22:42:00 | 5034.20 | 5034.20 | 5028.05 | 5029.94 | 15.37 | 77340.64 | 5031.27 2014-01-26 22:43:00 | 5029.88 | 5033.69 | 5028.22 | 5032.00 | 6.27 | 31545.09 | 5029.51 2014-01-26 22:44:00 | 5029.35 | 5032.63 | 5028.66 | 5028.66 | 20.46 | 102889.71 | 5029.31 2014-01-26 22:45:00 | 5032.94 | 5035.00 | 5026.04 | 5027.44 | 11.16 | 56148.69 | 5029.44 2014-01-26 22:46:00 | 5026.61 | 5026.61 | 5026.61 | 5026.61 | 4.90 | 24630.39 | 5026.61 2014-01-26 22:47:00 | 5025.00 | 5030.16 | 5025.00 | 5030.16 | 3.78 | 18982.44 | 5027.13 2014-01-26 22:48:00 | 5022.95 | 5029.00 | 5022.37 | 5025.49 | 19.01 | 95542.57 | 5025.12 2014-01-26 22:49:00 | 5027.00 | 5027.00 | 5012.00 | 5013.50 | 3.11 | 15619.89 | 5020.86 2014-01-26 22:50:00 | 5020.09 | 5020.61 | 5001.00 | 5012.10 | 3.45 | 17256.40 | 5009.11 2014-01-26 22:51:00 | 5014.61 | 5016.05 | 5011.88 | 5015.29 | 8.73 | 43764.54 | 5013.69 2014-01-26 22:52:00 | 5012.00 | 5013.60 | 5011.50 | 5013.00 | 1.13 | 5674.16 | 5012.51 2014-01-26 22:53:00 | 5011.50 | 5012.82 | 5008.23 | 5008.23 | 4.69 | 23479.20 | 5008.36 2014-01-26 22:54:00 | 5007.82 | 5014.33 | 5000.00 | 5012.54 | 29.48 | 147496.86 | 5003.62 2014-01-26 22:55:00 | 5014.00 | 5014.00 | 5008.89 | 5011.48 | 3.55 | 17776.12 | 5010.18 2014-01-26 22:56:00 | 5008.00 | 5008.00 | 5008.00 | 5008.00 | 1.45 | 7256.59 | 5008.00 2014-01-26 22:57:00 | 5007.82 | 5014.64 | 5006.10 | 5006.10 | 11.76 | 58922.05 | 5008.67 2014-01-26 22:58:00 | 5016.00 | 5016.00 | 5006.00 | 5007.69 | 24.84 | 124423.74 | 5009.41 2014-01-26 22:59:00 | 5016.50 | 5016.50 | 5015.98 | 5015.98 | 7.03 | 35254.92 | 5016.35 2014-01-26 23:00:00 | 5022.25 | 5022.71 | 5014.92 | 5014.92 | 8.97 | 45021.34 | 5019.10 2014-01-26 23:01:00 | 5014.03 | 5021.73 | 5013.00 | 5013.00 | 26.41 | 132452.32 | 5015.61 2014-01-26 23:02:00 | 5017.33 | 5022.94 | 5013.31 | 5021.26 | 21.04 | 105575.20 | 5018.07 2014-01-26 23:03:00 | 5015.70 | 5019.99 | 5013.02 | 5017.49 | 23.33 | 117056.92 | 5018.09 2014-01-26 23:04:00 | 5018.79 | 5020.00 | 5015.77 | 5020.00 | 12.70 | 63707.49 | 5018.31 2014-01-26 23:05:00 | 5019.60 | 5020.00 | 5014.55 | 5020.00 | 2.83 | 14181.11 | 5016.31 2014-01-26 23:06:00 | 5014.85 | 5019.46 | 5014.33 | 5014.33 | 14.09 | 70685.67 | 5016.73 2014-01-26 23:07:00 | 5014.51 | 5015.00 | 5014.00 | 5015.00 | 1.02 | 5109.78 | 5014.50 2014-01-26 23:08:00 | 5013.90 | 5019.73 | 5009.24 | 5009.24 | 13.09 | 65644.68 | 5015.64 2014-01-26 23:09:00 | 5006.84 | 5006.84 | 5000.01 | 5001.00 | 7.31 | 36565.06 | 5001.38 2014-01-26 23:10:00 | 5000.24 | 5000.24 | 5000.24 | 5000.24 | 10.00 | 50002.40 | 5000.24 2014-01-26 23:11:00 | 5000.20 | 5010.00 | 5000.10 | 5009.24 | 13.85 | 69336.66 | 5004.81 2014-01-26 23:12:00 | 5008.39 | 5008.82 | 5003.58 | 5007.70 | 3.79 | 18956.42 | 5006.98 2014-01-26 23:13:00 | 5009.20 | 5010.02 | 5008.53 | 5010.02 | 2.47 | 12362.32 | 5009.04 2014-01-26 23:14:00 | 5014.62 | 5015.27 | 5005.41 | 5013.49 | 24.58 | 123129.63 | 5008.93 2014-01-26 23:15:00 | 5010.22 | 5010.22 | 5010.00 | 5010.00 | 4.19 | 20987.14 | 5010.06 2014-01-26 23:16:00 | . | . | . | . | . | . | . 2014-01-26 23:17:00 | 5012.21 | 5013.50 | 5000.11 | 5002.11 | 12.55 | 62825.67 | 5006.03 2014-01-26 23:18:00 | 5003.01 | 5011.31 | 5001.00 | 5006.00 | 5.14 | 25707.28 | 5006.29 2014-01-26 23:19:00 | 5006.00 | 5006.00 | 5002.10 | 5004.10 | 0.56 | 2813.22 | 5005.73 2014-01-26 23:20:00 | 5007.39 | 5013.35 | 5001.70 | 5004.56 | 52.75 | 264073.74 | 5006.23 2014-01-26 23:21:00 | 5003.60 | 5007.47 | 5000.00 | 5000.01 | 18.69 | 93544.37 | 5004.25 2014-01-26 23:22:00 | 5000.00 | 5000.01 | 5000.00 | 5000.01 | 1.75 | 8735.01 | 5000.00 2014-01-26 23:23:00 | 5000.01 | 5000.01 | 5000.00 | 5000.00 | 8.98 | 44910.01 | 5000.00 2014-01-26 23:24:00 | 5000.00 | 5000.00 | 4999.00 | 4999.00 | 2.37 | 11823.22 | 4999.25 2014-01-26 23:25:00 | 4999.00 | 4999.00 | 4998.00 | 4998.00 | 1.93 | 9637.37 | 4998.63 2014-01-26 23:26:00 | 4997.27 | 4998.00 | 4995.00 | 4995.00 | 1.61 | 8058.93 | 4996.24 2014-01-26 23:27:00 | 4992.50 | 4995.00 | 4989.00 | 4990.01 | 8.23 | 41047.85 | 4990.62 2014-01-26 23:28:00 | 4989.00 | 4990.01 | 4982.00 | 4989.00 | 13.27 | 66123.81 | 4984.08 2014-01-26 23:29:00 | 4989.00 | 4994.00 | 4981.00 | 4981.00 | 10.13 | 50475.98 | 4982.82 2014-01-26 23:30:00 | 4982.00 | 4990.11 | 4981.00 | 4989.10 | 19.44 | 96882.56 | 4984.70 2014-01-26 23:31:00 | 4989.10 | 4995.00 | 4989.10 | 4989.20 | 8.49 | 42397.95 | 4990.93 2014-01-26 23:32:00 | 4995.00 | 5002.50 | 4988.71 | 5000.00 | 10.77 | 53785.00 | 4993.96 2014-01-26 23:33:00 | 4990.70 | 5005.00 | 4990.10 | 4997.51 | 31.18 | 155751.41 | 4995.07 2014-01-26 23:34:00 | 4996.52 | 5003.20 | 4996.52 | 5003.20 | 0.97 | 4833.49 | 4998.44 2014-01-26 23:35:00 | 5005.00 | 5006.50 | 4997.87 | 5006.50 | 7.32 | 36603.48 | 4999.79 2014-01-26 23:36:00 | 5000.00 | 5006.50 | 4990.00 | 4990.00 | 4.76 | 23793.23 | 4995.43 2014-01-26 23:37:00 | 4992.20 | 5001.26 | 4990.00 | 4992.10 | 2.88 | 14375.00 | 4991.32 2014-01-26 23:38:00 | 4992.10 | 4995.47 | 4990.00 | 4993.10 | 18.43 | 92028.23 | 4993.66 2014-01-26 23:39:00 | 4992.00 | 4996.07 | 4992.00 | 4996.07 | 6.46 | 32267.53 | 4994.97 2014-01-26 23:40:00 | 4992.00 | 4997.00 | 4987.37 | 4990.53 | 3.18 | 15866.17 | 4989.36 2014-01-26 23:41:00 | 4983.00 | 4996.40 | 4983.00 | 4988.29 | 8.03 | 40061.76 | 4989.01 2014-01-26 23:42:00 | 4983.01 | 4996.41 | 4983.01 | 4983.01 | 8.02 | 40001.66 | 4985.87 2014-01-26 23:43:00 | 4983.00 | 4994.26 | 4983.00 | 4994.26 | 3.55 | 17672.84 | 4985.29 2014-01-26 23:44:00 | 4992.55 | 4996.81 | 4983.94 | 4987.83 | 20.18 | 100696.79 | 4991.17 2014-01-26 23:45:00 | 4990.45 | 4991.63 | 4985.12 | 4991.63 | 23.52 | 117369.71 | 4991.27 2014-01-26 23:46:00 | 4985.11 | 4987.11 | 4985.11 | 4987.11 | 1.09 | 5409.98 | 4986.16 2014-01-26 23:47:00 | 4996.51 | 4996.51 | 4996.51 | 4996.51 | 5.35 | 26746.32 | 4996.51 2014-01-26 23:48:00 | 4994.67 | 5004.17 | 4992.39 | 5004.07 | 25.25 | 126215.01 | 4997.82 2014-01-26 23:49:00 | 5000.00 | 5003.11 | 4993.19 | 5000.90 | 24.74 | 123669.75 | 4997.97 2014-01-26 23:50:00 | 5003.74 | 5003.74 | 4995.00 | 4998.28 | 9.94 | 49696.79 | 4999.68 2014-01-26 23:51:00 | 5002.50 | 5002.50 | 4995.00 | 5002.50 | 2.23 | 11153.96 | 5001.77 2014-01-26 23:52:00 | 5000.55 | 5008.97 | 4996.11 | 5000.95 | 26.58 | 132968.24 | 5002.19 2014-01-26 23:53:00 | 5002.24 | 5006.97 | 5000.00 | 5006.97 | 12.87 | 64393.59 | 5001.83 2014-01-26 23:54:00 | 5000.61 | 5008.30 | 5000.61 | 5006.06 | 10.59 | 52978.30 | 5004.56 2014-01-26 23:55:00 | 5008.11 | 5010.00 | 5005.06 | 5010.00 | 18.69 | 93601.70 | 5007.05 2014-01-26 23:56:00 | 5004.81 | 5005.97 | 5004.60 | 5004.60 | 20.90 | 104617.46 | 5005.14 2014-01-26 23:57:00 | 5004.60 | 5007.42 | 5002.91 | 5007.39 | 20.58 | 102968.71 | 5004.55 2014-01-26 23:58:00 | 5008.00 | 5008.10 | 5008.00 | 5008.00 | 1.94 | 9730.60 | 5008.03 2014-01-26 23:59:00 | 5008.00 | 5010.00 | 5003.49 | 5003.49 | 15.97 | 79932.54 | 5005.17 2014-01-27 00:00:00 | 5006.77 | 5009.00 | 5004.02 | 5005.01 | 17.63 | 88272.25 | 5007.50 2014-01-27 00:01:00 | 5009.00 | 5010.00 | 5006.10 | 5010.00 | 35.26 | 176611.70 | 5009.12 2014-01-27 00:02:00 | 5010.00 | 5020.00 | 5010.00 | 5019.00 | 6.48 | 32476.98 | 5011.88 2014-01-27 00:03:00 | 5014.21 | 5019.00 | 5014.00 | 5014.00 | 2.43 | 12201.88 | 5015.16 2014-01-27 00:04:00 | 5016.53 | 5017.00 | 5013.00 | 5013.00 | 25.43 | 127531.31 | 5015.19 2014-01-27 00:05:00 | 5010.10 | 5010.49 | 5010.10 | 5010.49 | 6.06 | 30361.47 | 5010.14 2014-01-27 00:06:00 | 5010.21 | 5015.00 | 5010.10 | 5010.11 | 21.28 | 106655.65 | 5013.19 2014-01-27 00:07:00 | 5014.00 | 5014.00 | 5004.00 | 5004.00 | 45.22 | 226378.06 | 5006.59 2014-01-27 00:08:00 | 5009.00 | 5019.00 | 5004.10 | 5009.10 | 7.74 | 38800.61 | 5012.35 2014-01-27 00:09:00 | 5009.00 | 5011.10 | 5006.50 | 5011.10 | 2.24 | 11210.73 | 5009.26 2014-01-27 00:10:00 | 5011.10 | 5015.00 | 5008.00 | 5009.53 | 15.11 | 75740.24 | 5012.26 2014-01-27 00:11:00 | 5012.35 | 5012.35 | 5007.82 | 5011.71 | 3.26 | 16334.56 | 5010.60 2014-01-27 00:12:00 | 5008.63 | 5010.91 | 5005.00 | 5005.00 | 57.35 | 287233.26 | 5008.25 2014-01-27 00:13:00 | 5010.00 | 5010.00 | 5010.00 | 5010.00 | 0.60 | 3006.00 | 5010.00 2014-01-27 00:14:00 | 5006.73 | 5008.28 | 5004.23 | 5005.88 | 28.75 | 143935.93 | 5006.64 2014-01-27 00:15:00 | 5006.85 | 5006.85 | 5001.50 | 5001.50 | 22.06 | 110409.03 | 5004.94 2014-01-27 00:16:00 | 5003.99 | 5005.00 | 4994.40 | 4999.12 | 59.31 | 296647.68 | 5001.65 2014-01-27 00:17:00 | 4999.00 | 4999.00 | 4990.00 | 4991.88 | 22.80 | 113837.59 | 4992.00 2014-01-27 00:18:00 | 4990.00 | 4992.10 | 4989.00 | 4992.10 | 24.78 | 123654.44 | 4990.09 2014-01-27 00:19:00 | 4998.00 | 4999.25 | 4991.31 | 4999.25 | 29.84 | 149041.65 | 4995.53 2014-01-27 00:20:00 | 4991.69 | 4991.69 | 4991.69 | 4991.69 | 7.25 | 36209.72 | 4991.69 2014-01-27 00:21:00 | 4998.16 | 4999.65 | 4981.00 | 4981.00 | 58.63 | 292845.65 | 4994.98 2014-01-27 00:22:00 | 4990.00 | 4996.81 | 4981.00 | 4990.83 | 39.40 | 196552.55 | 4988.77 2014-01-27 00:23:00 | 4990.10 | 4998.64 | 4990.10 | 4998.64 | 6.76 | 33754.16 | 4994.70 2014-01-27 00:24:00 | 5000.00 | 5000.10 | 4992.74 | 4994.97 | 36.77 | 183726.51 | 4996.64 2014-01-27 00:25:00 | 4995.60 | 4999.96 | 4993.08 | 4993.08 | 48.88 | 244203.65 | 4995.68 2014-01-27 00:26:00 | 4992.10 | 4992.10 | 4989.96 | 4989.99 | 1.69 | 8429.64 | 4990.90 2014-01-27 00:27:00 | 4990.66 | 4994.82 | 4986.88 | 4990.39 | 18.63 | 93026.13 | 4993.08 2014-01-27 00:28:00 | 4993.41 | 4993.41 | 4987.76 | 4987.76 | 8.18 | 40832.71 | 4989.33 2014-01-27 00:29:00 | 4988.26 | 4991.45 | 4986.20 | 4990.49 | 29.08 | 145091.82 | 4989.06 2014-01-27 00:30:00 | 4985.33 | 4986.29 | 4984.12 | 4984.12 | 2.51 | 12502.41 | 4985.01 2014-01-27 00:31:00 | 4983.01 | 4989.36 | 4981.10 | 4983.00 | 14.18 | 70686.78 | 4984.61 2014-01-27 00:32:00 | 4983.10 | 4989.77 | 4983.00 | 4986.90 | 31.68 | 157981.43 | 4987.10 2014-01-27 00:33:00 | 4986.45 | 4986.57 | 4984.10 | 4984.82 | 17.13 | 85392.75 | 4986.15 2014-01-27 00:34:00 | 4986.10 | 4986.10 | 4984.00 | 4986.10 | 9.98 | 49729.76 | 4984.94 2014-01-27 00:35:00 | 4984.00 | 4992.20 | 4983.00 | 4990.00 | 19.41 | 96814.34 | 4986.83 2014-01-27 00:36:00 | 4991.53 | 4991.74 | 4988.00 | 4988.13 | 21.56 | 107592.69 | 4989.46 2014-01-27 00:37:00 | 4988.11 | 4989.00 | 4987.99 | 4989.00 | 3.41 | 17029.40 | 4988.11 2014-01-27 00:38:00 | 4989.00 | 4990.11 | 4989.00 | 4990.00 | 2.32 | 11551.22 | 4989.73 2014-01-27 00:39:00 | 4988.10 | 4988.10 | 4988.00 | 4988.00 | 1.00 | 4978.07 | 4988.05 2014-01-27 00:40:00 | 4988.00 | 4989.67 | 4984.08 | 4988.48 | 21.19 | 105669.83 | 4986.07 2014-01-27 00:41:00 | 4989.64 | 4989.99 | 4985.00 | 4986.80 | 34.16 | 170376.03 | 4987.88 2014-01-27 00:42:00 | 4988.91 | 4989.62 | 4983.20 | 4983.20 | 27.16 | 135461.50 | 4987.35 2014-01-27 00:43:00 | 4983.20 | 4987.52 | 4981.00 | 4984.86 | 14.52 | 72334.66 | 4982.76 2014-01-27 00:44:00 | 4983.00 | 4983.55 | 4981.00 | 4981.01 | 26.14 | 130265.14 | 4983.17 2014-01-27 00:45:00 | 4981.43 | 4985.09 | 4981.43 | 4985.09 | 6.31 | 31445.68 | 4983.47 2014-01-27 00:46:00 | 4982.40 | 4985.09 | 4982.09 | 4985.09 | 25.89 | 129012.66 | 4982.92 2014-01-27 00:47:00 | 4982.10 | 4984.48 | 4981.73 | 4984.48 | 6.25 | 31150.70 | 4982.52 2014-01-27 00:48:00 | 4985.08 | 4988.00 | 4981.11 | 4988.00 | 7.24 | 36079.31 | 4986.09 2014-01-27 00:49:00 | 4981.67 | 4986.81 | 4981.00 | 4981.00 | 32.40 | 161504.32 | 4984.86 2014-01-27 00:50:00 | . | . | . | . | . | . | . 2014-01-27 00:51:00 | 4986.00 | 4986.00 | 4981.11 | 4983.07 | 36.24 | 180624.71 | 4983.85 2014-01-27 00:52:00 | 4983.18 | 4985.96 | 4981.21 | 4985.83 | 8.58 | 42782.75 | 4984.59 2014-01-27 00:53:00 | 4984.13 | 4985.97 | 4981.01 | 4982.00 | 37.44 | 186585.31 | 4983.72 2014-01-27 00:54:00 | 4982.00 | 4983.38 | 4981.00 | 4981.00 | 12.65 | 63042.87 | 4982.84 2014-01-27 00:55:00 | 4981.00 | 4981.00 | 4981.00 | 4981.00 | 0.97 | 4831.57 | 4981.00 2014-01-27 00:56:00 | 4981.00 | 4982.98 | 4980.02 | 4980.02 | 15.51 | 77253.86 | 4981.23 2014-01-27 00:57:00 | 4980.01 | 4981.00 | 4980.00 | 4980.00 | 8.94 | 44512.25 | 4980.11 2014-01-27 00:58:00 | 4978.08 | 4978.09 | 4976.61 | 4976.61 | 10.38 | 51653.93 | 4977.25 2014-01-27 00:59:00 | 4975.57 | 4977.79 | 4965.00 | 4970.41 | 35.09 | 174470.46 | 4972.79 2014-01-27 01:00:00 | 4969.47 | 4971.70 | 4965.00 | 4970.00 | 49.39 | 245408.83 | 4968.49 2014-01-27 01:01:00 | 4967.00 | 4967.00 | 4961.01 | 4966.06 | 20.49 | 101699.49 | 4964.58 2014-01-27 01:02:00 | 4966.06 | 4971.20 | 4961.13 | 4968.04 | 41.13 | 204253.80 | 4965.81 2014-01-27 01:03:00 | 4961.11 | 4970.76 | 4961.11 | 4966.40 | 30.00 | 148962.61 | 4965.42 2014-01-27 01:04:00 | 4965.93 | 4971.01 | 4963.43 | 4971.01 | 6.81 | 33823.07 | 4968.87 2014-01-27 01:05:00 | 4971.00 | 4983.00 | 4971.00 | 4983.00 | 22.89 | 113919.03 | 4976.37 2014-01-27 01:06:00 | 4979.35 | 4988.00 | 4979.35 | 4987.90 | 62.35 | 310701.17 | 4983.50 2014-01-27 01:07:00 | 4987.40 | 4987.99 | 4983.00 | 4983.12 | 32.02 | 159597.57 | 4984.62 2014-01-27 01:08:00 | 4983.00 | 4983.01 | 4983.00 | 4983.00 | 4.10 | 20405.41 | 4983.01 2014-01-27 01:09:00 | 4980.23 | 4983.01 | 4976.42 | 4983.01 | 54.24 | 270117.23 | 4980.13 2014-01-27 01:10:00 | 4982.41 | 4982.41 | 4980.00 | 4980.00 | 8.15 | 40604.60 | 4980.94 2014-01-27 01:11:00 | 4982.00 | 4982.41 | 4980.00 | 4982.41 | 2.72 | 13568.78 | 4981.20 2014-01-27 01:12:00 | 4982.41 | 4983.01 | 4982.41 | 4983.01 | 2.19 | 10936.75 | 4982.58 2014-01-27 01:13:00 | 4985.00 | 4985.00 | 4983.10 | 4983.10 | 5.61 | 27984.84 | 4984.83 2014-01-27 01:14:00 | 4983.00 | 4985.10 | 4983.00 | 4985.10 | 9.27 | 46220.93 | 4983.93 2014-01-27 01:15:00 | 4985.10 | 4988.00 | 4985.00 | 4986.00 | 10.37 | 51685.26 | 4985.56 2014-01-27 01:16:00 | 4988.00 | 4988.88 | 4987.99 | 4988.10 | 3.36 | 16735.05 | 4988.09 2014-01-27 01:17:00 | 4988.00 | 4990.10 | 4988.00 | 4990.10 | 5.59 | 27884.33 | 4989.14 2014-01-27 01:18:00 | 4990.10 | 4990.10 | 4982.64 | 4988.85 | 24.59 | 122648.11 | 4986.91 2014-01-27 01:19:00 | 4983.95 | 4990.00 | 4982.84 | 4989.40 | 52.85 | 263582.16 | 4986.99 2014-01-27 01:20:00 | 4989.40 | 4990.00 | 4988.20 | 4990.00 | 0.32 | 1586.41 | 4988.71 2014-01-27 01:21:00 | 4990.00 | 4990.00 | 4986.15 | 4989.90 | 12.68 | 63262.08 | 4987.94 2014-01-27 01:22:00 | 4990.00 | 4993.30 | 4989.90 | 4992.97 | 11.04 | 55099.13 | 4992.22 2014-01-27 01:23:00 | 4991.99 | 4993.39 | 4982.41 | 4988.92 | 55.99 | 279396.25 | 4990.02 2014-01-27 01:24:00 | 4993.30 | 4993.30 | 4989.84 | 4993.29 | 10.50 | 52377.92 | 4990.27 2014-01-27 01:25:00 | 4993.29 | 4999.99 | 4986.09 | 4999.00 | 46.26 | 230966.84 | 4992.69 2014-01-27 01:26:00 | 4998.98 | 5000.00 | 4998.98 | 5000.00 | 7.89 | 39456.21 | 4999.52 2014-01-27 01:27:00 | 5000.00 | 5001.00 | 4993.51 | 4993.51 | 1.17 | 5854.67 | 4999.72 2014-01-27 01:28:00 | 4995.90 | 4998.99 | 4989.22 | 4996.49 | 31.54 | 157507.16 | 4993.41 2014-01-27 01:29:00 | 4998.41 | 4998.99 | 4989.01 | 4997.74 | 36.83 | 183868.38 | 4992.62 2014-01-27 01:30:00 | 4997.72 | 4997.72 | 4990.23 | 4990.27 | 52.46 | 261946.08 | 4993.16 2014-01-27 01:31:00 | 4996.46 | 4999.00 | 4991.19 | 4996.50 | 50.21 | 250755.36 | 4994.63 2014-01-27 01:32:00 | 4998.97 | 5000.00 | 4993.23 | 4996.00 | 45.21 | 225852.06 | 4996.06 2014-01-27 01:33:00 | 4995.20 | 4999.00 | 4993.01 | 4994.21 | 3.26 | 16267.99 | 4996.31 2014-01-27 01:34:00 | 4995.91 | 4999.97 | 4994.00 | 4999.00 | 70.21 | 350783.19 | 4996.48 2014-01-27 01:35:00 | 4994.62 | 4998.98 | 4994.62 | 4995.64 | 7.10 | 35493.92 | 4997.03 2014-01-27 01:36:00 | 4995.78 | 4998.64 | 4994.87 | 4998.31 | 42.41 | 211963.48 | 4997.49 2014-01-27 01:37:00 | 4998.43 | 4999.00 | 4995.14 | 4997.61 | 27.92 | 139527.08 | 4997.21 2014-01-27 01:38:00 | 4996.00 | 4998.31 | 4996.00 | 4998.31 | 1.84 | 9194.88 | 4997.22 2014-01-27 01:39:00 | 4996.00 | 4996.01 | 4996.00 | 4996.01 | 0.70 | 3507.19 | 4996.00 2014-01-27 01:40:00 | 4999.00 | 5000.00 | 4997.00 | 5000.00 | 4.76 | 23786.54 | 4999.27 2014-01-27 01:41:00 | 5000.00 | 5000.00 | 4996.03 | 4998.76 | 52.71 | 263450.73 | 4998.02 2014-01-27 01:42:00 | 5000.00 | 5000.00 | 4996.31 | 4996.51 | 11.40 | 56995.99 | 4997.89 2014-01-27 01:43:00 | 4997.00 | 4997.03 | 4997.00 | 4997.03 | 0.04 | 199.88 | 4997.02 2014-01-27 01:44:00 | 4997.03 | 4997.13 | 4996.02 | 4996.02 | 3.51 | 17519.43 | 4996.98 2014-01-27 01:45:00 | 4996.01 | 4998.70 | 4995.00 | 4995.14 | 50.82 | 253909.33 | 4996.25 2014-01-27 01:46:00 | 4997.00 | 4998.25 | 4993.52 | 4993.64 | 21.67 | 108311.88 | 4997.32 2014-01-27 01:47:00 | 4998.00 | 4998.00 | 4994.04 | 4998.00 | 56.04 | 279992.36 | 4996.12 2014-01-27 01:48:00 | 4994.94 | 4997.79 | 4994.39 | 4995.00 | 29.13 | 145523.03 | 4995.47 2014-01-27 01:49:00 | 4995.00 | 5000.00 | 4994.50 | 4997.14 | 62.82 | 313855.66 | 4996.43 2014-01-27 01:50:00 | 4998.42 | 4999.00 | 4995.30 | 4997.90 | 32.84 | 164097.66 | 4996.88 2014-01-27 01:51:00 | 4996.91 | 4999.00 | 4995.30 | 4995.32 | 17.13 | 85608.84 | 4996.72 2014-01-27 01:52:00 | 4997.42 | 4998.99 | 4995.58 | 4997.86 | 23.09 | 115394.33 | 4996.94 2014-01-27 01:53:00 | 4999.00 | 5000.00 | 4999.00 | 5000.00 | 7.58 | 37878.70 | 4999.17 2014-01-27 01:54:00 | 5000.00 | 5001.00 | 5000.00 | 5001.00 | 2.49 | 12461.07 | 5000.43 2014-01-27 01:55:00 | 4996.72 | 5002.00 | 4996.72 | 5001.99 | 9.67 | 48341.23 | 4999.61 2014-01-27 01:56:00 | 5001.12 | 5004.99 | 5001.12 | 5004.99 | 3.16 | 15787.04 | 5002.23 2014-01-27 01:57:00 | 5004.99 | 5004.99 | 4999.93 | 5002.67 | 56.17 | 281030.76 | 5002.95 2014-01-27 01:58:00 | 5000.71 | 5004.89 | 5000.20 | 5000.20 | 13.52 | 67605.54 | 5001.89 2014-01-27 01:59:00 | 5000.00 | 5001.00 | 5000.00 | 5000.80 | 3.34 | 16717.27 | 5000.68 2014-01-27 02:00:00 | 5000.90 | 5003.84 | 4999.43 | 5002.82 | 14.09 | 70500.84 | 5002.19 2014-01-27 02:01:00 | 5002.83 | 5002.83 | 5002.83 | 5002.83 | 1.43 | 7149.04 | 5002.83 2014-01-27 02:02:00 | 5002.83 | 5004.00 | 5002.83 | 5004.00 | 0.94 | 4722.68 | 5002.84 2014-01-27 02:03:00 | 5005.00 | 5010.20 | 5004.22 | 5010.20 | 80.31 | 402065.81 | 5006.73 2014-01-27 02:04:00 | 5010.20 | 5020.00 | 5010.20 | 5018.00 | 1.41 | 7071.76 | 5018.99 2014-01-27 02:05:00 | 5019.51 | 5019.96 | 5011.00 | 5014.99 | 47.58 | 238654.67 | 5016.28 2014-01-27 02:06:00 | 5013.95 | 5016.33 | 5010.49 | 5011.51 | 39.21 | 196636.18 | 5014.57 2014-01-27 02:07:00 | 5014.19 | 5025.00 | 5014.19 | 5022.23 | 17.80 | 89340.95 | 5018.03 2014-01-27 02:08:00 | 5022.23 | 5024.23 | 5018.60 | 5020.24 | 74.46 | 373923.65 | 5021.94 2014-01-27 02:09:00 | 5020.24 | 5023.44 | 5020.24 | 5020.46 | 28.19 | 141548.33 | 5021.76 2014-01-27 02:10:00 | 5020.37 | 5024.00 | 5014.85 | 5024.00 | 52.74 | 264607.20 | 5017.20 2014-01-27 02:11:00 | 5019.23 | 5024.00 | 5016.00 | 5019.83 | 78.25 | 392829.67 | 5020.19 2014-01-27 02:12:00 | 5024.00 | 5024.00 | 5017.21 | 5020.01 | 47.68 | 239410.22 | 5021.61 2014-01-27 02:13:00 | 5020.01 | 5020.01 | 5017.30 | 5017.30 | 13.40 | 67250.28 | 5019.43 2014-01-27 02:14:00 | 5017.40 | 5021.24 | 5017.40 | 5020.00 | 15.16 | 76110.88 | 5019.84 2014-01-27 02:15:00 | 5020.00 | 5020.00 | 5018.04 | 5020.00 | 4.66 | 23375.00 | 5019.33 2014-01-27 02:16:00 | 5025.00 | 5030.00 | 5020.49 | 5025.35 | 39.58 | 198945.93 | 5026.17 2014-01-27 02:17:00 | 5029.00 | 5029.36 | 5022.11 | 5028.00 | 8.63 | 43398.15 | 5027.59 2014-01-27 02:18:00 | 5025.64 | 5029.99 | 5024.05 | 5024.85 | 7.18 | 36062.61 | 5026.15 2014-01-27 02:19:00 | 5025.00 | 5029.97 | 5024.02 | 5028.18 | 92.44 | 464635.13 | 5026.40 2014-01-27 02:20:00 | 5025.01 | 5028.00 | 5025.01 | 5028.00 | 2.07 | 10420.90 | 5026.96 2014-01-27 02:21:00 | 5028.90 | 5028.98 | 5027.60 | 5028.91 | 4.71 | 23663.43 | 5028.35 2014-01-27 02:22:00 | 5028.91 | 5030.11 | 5025.01 | 5030.00 | 60.42 | 303717.20 | 5027.18 2014-01-27 02:23:00 | 5030.01 | 5032.07 | 5025.20 | 5028.25 | 63.56 | 319638.60 | 5028.77 2014-01-27 02:24:00 | 5028.57 | 5031.98 | 5026.86 | 5029.99 | 28.24 | 142015.46 | 5028.16 2014-01-27 02:25:00 | 5029.99 | 5032.11 | 5027.26 | 5028.88 | 42.30 | 212716.31 | 5029.35 2014-01-27 02:26:00 | 5027.00 | 5027.00 | 5027.00 | 5027.00 | 1.54 | 7756.66 | 5027.00 2014-01-27 02:27:00 | 5027.00 | 5029.99 | 5025.02 | 5028.69 | 28.11 | 141282.81 | 5025.89 2014-01-27 02:28:00 | 5026.61 | 5029.99 | 5025.02 | 5026.79 | 70.41 | 353972.48 | 5027.23 2014-01-27 02:29:00 | 5026.80 | 5029.94 | 5025.44 | 5026.01 | 53.98 | 271447.08 | 5028.29 2014-01-27 02:30:00 | 5028.11 | 5030.00 | 5026.00 | 5030.00 | 10.44 | 52494.45 | 5027.72 2014-01-27 02:31:00 | 5028.39 | 5028.40 | 5026.52 | 5026.52 | 4.45 | 22395.01 | 5028.07 2014-01-27 02:32:00 | 5028.00 | 5034.99 | 5028.00 | 5034.99 | 74.40 | 374312.07 | 5031.01 2014-01-27 02:33:00 | 5033.99 | 5035.00 | 5028.66 | 5034.00 | 48.21 | 242594.19 | 5031.61 2014-01-27 02:34:00 | 5033.98 | 5037.90 | 5030.20 | 5036.00 | 48.90 | 246115.63 | 5032.63 2014-01-27 02:35:00 | 5035.00 | 5037.91 | 5030.22 | 5030.22 | 31.25 | 157334.05 | 5034.21 2014-01-27 02:36:00 | 5033.00 | 5035.99 | 5030.31 | 5031.01 | 44.18 | 222331.47 | 5032.97 2014-01-27 02:37:00 | 5031.00 | 5032.97 | 5025.47 | 5030.00 | 61.37 | 308615.47 | 5029.10 2014-01-27 02:38:00 | 5027.71 | 5032.76 | 5025.16 | 5026.12 | 95.35 | 479370.07 | 5027.43 2014-01-27 02:39:00 | 5034.78 | 5037.52 | 5026.46 | 5030.73 | 82.53 | 415203.97 | 5030.88 2014-01-27 02:40:00 | 5036.12 | 5038.00 | 5027.05 | 5030.90 | 77.13 | 388110.87 | 5031.84 2014-01-27 02:41:00 | 5033.97 | 5034.74 | 5025.75 | 5030.68 | 56.39 | 283588.68 | 5029.06 2014-01-27 02:42:00 | 5030.23 | 5031.99 | 5026.23 | 5031.99 | 44.98 | 226224.71 | 5029.90 2014-01-27 02:43:00 | 5031.99 | 5031.99 | 5025.35 | 5028.01 | 44.11 | 221742.34 | 5027.15 2014-01-27 02:44:00 | 5025.12 | 5028.98 | 5025.10 | 5025.11 | 8.13 | 40834.95 | 5025.22 2014-01-27 02:45:00 | 5028.00 | 5029.10 | 5026.70 | 5029.10 | 7.59 | 38180.81 | 5027.76 2014-01-27 02:46:00 | 5029.10 | 5030.00 | 5028.00 | 5028.00 | 8.13 | 40852.77 | 5028.03 2014-01-27 02:47:00 | 5025.49 | 5025.49 | 5024.99 | 5024.99 | 2.64 | 13261.03 | 5025.02 2014-01-27 02:48:00 | 5023.15 | 5025.49 | 5020.02 | 5024.11 | 62.16 | 312199.31 | 5022.67 2014-01-27 02:49:00 | 5024.11 | 5024.11 | 5020.00 | 5020.00 | 120.25 | 603907.27 | 5022.18 2014-01-27 02:50:00 | 5020.00 | 5023.38 | 5020.00 | 5020.00 | 40.18 | 201748.94 | 5021.13 2014-01-27 02:51:00 | 5021.50 | 5022.10 | 5020.01 | 5021.97 | 15.82 | 79420.58 | 5021.85 2014-01-27 02:52:00 | 5024.00 | 5024.00 | 5019.33 | 5022.21 | 42.24 | 212114.82 | 5021.42 2014-01-27 02:53:00 | 5017.02 | 5022.21 | 5017.01 | 5022.21 | 24.62 | 123574.97 | 5020.31 2014-01-27 02:54:00 | 5023.81 | 5023.81 | 5023.81 | 5023.81 | 0.17 | 864.10 | 5023.81 2014-01-27 02:55:00 | 5022.21 | 5023.81 | 5022.21 | 5023.81 | 8.94 | 44890.54 | 5023.00 2014-01-27 02:56:00 | 5023.81 | 5023.82 | 5023.81 | 5023.82 | 3.45 | 17342.22 | 5023.82 2014-01-27 02:57:00 | 5022.21 | 5022.21 | 5013.03 | 5014.49 | 49.63 | 248930.65 | 5015.43 2014-01-27 02:58:00 | 5016.04 | 5017.08 | 5000.00 | 5013.38 | 48.48 | 242897.93 | 5010.06 2014-01-27 02:59:00 | 5015.93 | 5015.93 | 5003.49 | 5014.21 | 18.35 | 91862.67 | 5006.69 2014-01-27 03:00:00 | 5013.57 | 5021.67 | 5008.69 | 5014.09 | 62.19 | 312047.68 | 5018.05 2014-01-27 03:01:00 | 5016.09 | 5016.09 | 5008.15 | 5014.68 | 51.94 | 260258.01 | 5011.03 2014-01-27 03:02:00 | 5014.93 | 5020.90 | 5010.01 | 5019.65 | 28.27 | 141832.17 | 5017.06 2014-01-27 03:03:00 | 5014.17 | 5019.91 | 5013.81 | 5016.80 | 32.27 | 161903.50 | 5016.69 2014-01-27 03:04:00 | 5018.50 | 5019.83 | 5013.58 | 5018.88 | 67.25 | 337363.77 | 5016.64 2014-01-27 03:05:00 | 5017.05 | 5017.99 | 5014.15 | 5014.15 | 105.26 | 527983.46 | 5015.99 2014-01-27 03:06:00 | 5018.71 | 5019.97 | 5014.14 | 5015.55 | 89.75 | 450268.22 | 5017.08 2014-01-27 03:07:00 | 5015.12 | 5019.97 | 5015.12 | 5019.29 | 53.30 | 267455.33 | 5017.92 2014-01-27 03:08:00 | 5019.30 | 5019.92 | 5013.81 | 5013.81 | 116.06 | 582305.13 | 5017.28 2014-01-27 03:09:00 | 5013.01 | 5013.01 | 5012.30 | 5013.00 | 13.11 | 65709.08 | 5012.90 2014-01-27 03:10:00 | 5011.85 | 5012.74 | 5005.80 | 5010.75 | 49.52 | 248126.16 | 5010.22 2014-01-27 03:11:00 | 5010.00 | 5011.00 | 5006.17 | 5006.17 | 29.91 | 149784.31 | 5008.17 2014-01-27 03:12:00 | 5010.00 | 5012.84 | 5006.28 | 5007.42 | 67.17 | 336453.23 | 5008.83 2014-01-27 03:13:00 | 5010.44 | 5012.89 | 5008.23 | 5010.00 | 108.01 | 541243.20 | 5011.09 2014-01-27 03:14:00 | 5012.10 | 5018.86 | 5010.20 | 5012.29 | 51.33 | 257412.88 | 5014.86 2014-01-27 03:15:00 | 5012.09 | 5016.01 | 5008.43 | 5014.33 | 59.02 | 295766.35 | 5011.29 2014-01-27 03:16:00 | 5015.99 | 5018.00 | 5010.02 | 5011.50 | 43.85 | 219831.31 | 5013.37 2014-01-27 03:17:00 | 5016.57 | 5016.57 | 5011.58 | 5011.83 | 10.58 | 53059.57 | 5014.13 2014-01-27 03:18:00 | 5011.83 | 5014.95 | 5011.01 | 5012.98 | 22.86 | 114599.41 | 5012.22 2014-01-27 03:19:00 | 5013.11 | 5013.11 | 5012.88 | 5013.04 | 2.35 | 11780.52 | 5012.99 2014-01-27 03:20:00 | 5014.00 | 5018.00 | 5014.00 | 5018.00 | 15.00 | 75236.21 | 5016.42 2014-01-27 03:21:00 | 5018.10 | 5019.00 | 5013.38 | 5013.95 | 15.32 | 76869.73 | 5017.28 2014-01-27 03:22:00 | 5017.00 | 5018.00 | 5014.07 | 5017.00 | 32.23 | 161688.12 | 5016.23 2014-01-27 03:23:00 | 5018.05 | 5019.00 | 5014.23 | 5015.94 | 53.50 | 268415.63 | 5017.40 2014-01-27 03:24:00 | 5018.27 | 5020.00 | 5014.60 | 5020.00 | 77.12 | 386923.24 | 5017.22 2014-01-27 03:25:00 | 5020.00 | 5020.00 | 5016.73 | 5020.00 | 32.85 | 164880.55 | 5019.19 2014-01-27 03:26:00 | 5017.76 | 5022.21 | 5016.07 | 5020.39 | 69.28 | 347772.19 | 5019.73 2014-01-27 03:27:00 | 5022.20 | 5022.30 | 5018.20 | 5020.00 | 42.71 | 214369.42 | 5019.77 2014-01-27 03:28:00 | 5020.00 | 5020.99 | 5015.00 | 5016.96 | 108.61 | 545010.01 | 5018.00 2014-01-27 03:29:00 | 5020.00 | 5020.00 | 5019.99 | 5019.99 | 0.37 | 1857.40 | 5019.99 2014-01-27 03:30:00 | 5020.00 | 5020.00 | 5016.00 | 5017.96 | 4.93 | 24760.29 | 5018.30 2014-01-27 03:31:00 | 5016.06 | 5016.06 | 5016.06 | 5016.06 | 0.26 | 1304.18 | 5016.06 2014-01-27 03:32:00 | 5016.02 | 5016.03 | 5013.01 | 5014.45 | 22.96 | 115133.54 | 5014.53 2014-01-27 03:33:00 | 5011.00 | 5016.03 | 5011.00 | 5014.99 | 32.33 | 162054.03 | 5012.96 2014-01-27 03:34:00 | 5014.99 | 5016.00 | 5012.01 | 5014.87 | 28.84 | 144624.23 | 5014.01 2014-01-27 03:35:00 | 5014.87 | 5017.00 | 5011.61 | 5017.00 | 57.66 | 289131.99 | 5014.69 2014-01-27 03:36:00 | 5017.00 | 5018.90 | 5014.54 | 5018.00 | 69.32 | 347769.17 | 5017.16 2014-01-27 03:37:00 | 5017.10 | 5018.55 | 5014.00 | 5014.01 | 56.05 | 281186.54 | 5016.44 2014-01-27 03:38:00 | 5014.00 | 5014.10 | 5014.00 | 5014.00 | 2.45 | 12284.36 | 5014.02 2014-01-27 03:39:00 | 5013.89 | 5013.89 | 5012.27 | 5012.32 | 15.92 | 79802.12 | 5012.38 2014-01-27 03:40:00 | 5016.00 | 5016.00 | 5015.55 | 5015.55 | 1.55 | 7774.54 | 5015.83 2014-01-27 03:41:00 | 5015.00 | 5016.00 | 5015.00 | 5016.00 | 13.07 | 65542.90 | 5015.91 2014-01-27 03:42:00 | 5016.00 | 5017.00 | 5014.20 | 5017.00 | 1.32 | 6620.63 | 5015.63 2014-01-27 03:43:00 | 5017.00 | 5017.99 | 5017.00 | 5017.99 | 13.65 | 68476.99 | 5017.36 2014-01-27 03:44:00 | 5017.00 | 5018.80 | 5015.10 | 5018.00 | 21.27 | 106714.84 | 5016.21 2014-01-27 03:45:00 | 5018.79 | 5020.00 | 5018.79 | 5018.90 | 13.16 | 66055.34 | 5019.40 2014-01-27 03:46:00 | 5020.00 | 5022.00 | 5020.00 | 5022.00 | 4.07 | 20421.60 | 5021.29 2014-01-27 03:47:00 | 5022.10 | 5024.81 | 5019.41 | 5023.99 | 8.44 | 42390.02 | 5021.92 2014-01-27 03:48:00 | 5021.89 | 5023.94 | 5019.07 | 5023.94 | 45.07 | 226320.42 | 5021.20 2014-01-27 03:49:00 | 5023.00 | 5023.90 | 5020.45 | 5023.00 | 26.33 | 132242.01 | 5022.48 2014-01-27 03:50:00 | 5023.90 | 5024.99 | 5021.89 | 5022.49 | 11.28 | 56648.04 | 5022.88 2014-01-27 03:51:00 | 5022.00 | 5022.49 | 5020.34 | 5020.34 | 14.67 | 73666.00 | 5022.23 2014-01-27 03:52:00 | 5022.48 | 5022.48 | 5020.00 | 5020.00 | 1.83 | 9173.65 | 5021.16 2014-01-27 03:53:00 | 5022.00 | 5022.00 | 5020.00 | 5021.99 | 6.33 | 31790.81 | 5020.66 2014-01-27 03:54:00 | 5021.98 | 5021.99 | 5018.80 | 5018.80 | 5.66 | 28394.79 | 5020.30 2014-01-27 03:55:00 | 5019.77 | 5020.67 | 5015.01 | 5017.12 | 31.85 | 159804.18 | 5017.40 2014-01-27 03:56:00 | 5015.01 | 5018.00 | 5015.00 | 5018.00 | 6.04 | 30318.34 | 5016.27 2014-01-27 03:57:00 | . | . | . | . | . | . | . 2014-01-27 03:58:00 | 5017.13 | 5019.04 | 5017.12 | 5019.04 | 4.88 | 24482.03 | 5017.84 2014-01-27 03:59:00 | 5017.12 | 5019.04 | 5015.10 | 5015.10 | 35.21 | 176635.05 | 5016.90 2014-01-27 04:00:00 | 5017.40 | 5019.04 | 5015.10 | 5019.04 | 18.43 | 92488.33 | 5017.54 2014-01-27 04:01:00 | 5019.04 | 5023.06 | 5019.04 | 5023.06 | 24.41 | 122555.40 | 5021.73 2014-01-27 04:02:00 | 5020.00 | 5022.00 | 5020.00 | 5020.00 | 3.97 | 19907.84 | 5020.89 2014-01-27 04:03:00 | 5019.07 | 5022.12 | 5017.36 | 5022.11 | 31.46 | 157904.29 | 5019.69 2014-01-27 04:04:00 | 5017.74 | 5017.93 | 5015.66 | 5015.66 | 6.12 | 30725.82 | 5017.28 2014-01-27 04:05:00 | 5017.20 | 5017.20 | 5015.00 | 5015.00 | 3.25 | 16291.15 | 5015.75 2014-01-27 04:06:00 | . | . | . | . | . | . | . 2014-01-27 04:07:00 | 5015.04 | 5015.04 | 5015.04 | 5015.04 | 0.25 | 1253.76 | 5015.04 2014-01-27 04:08:00 | 5015.00 | 5017.99 | 5015.00 | 5017.39 | 1.74 | 8728.75 | 5016.52 2014-01-27 04:09:00 | 5015.11 | 5015.11 | 5015.00 | 5015.00 | 6.00 | 30085.05 | 5015.01 2014-01-27 04:10:00 | 5015.00 | 5017.00 | 5014.99 | 5014.99 | 7.56 | 37925.47 | 5015.27 2014-01-27 04:11:00 | 5014.99 | 5015.86 | 5011.01 | 5013.62 | 18.63 | 93411.62 | 5013.50 2014-01-27 04:12:00 | 5011.72 | 5016.61 | 5011.72 | 5014.40 | 22.42 | 112439.12 | 5014.23 2014-01-27 04:13:00 | 5015.00 | 5015.00 | 5012.10 | 5012.10 | 2.59 | 12981.92 | 5012.33 2014-01-27 04:14:00 | 5014.40 | 5015.00 | 5014.40 | 5015.00 | 3.70 | 18530.22 | 5014.95 2014-01-27 04:15:00 | 5014.90 | 5017.00 | 5014.11 | 5017.00 | 15.16 | 76037.38 | 5014.34 2014-01-27 04:16:00 | 5014.11 | 5016.62 | 5014.11 | 5016.62 | 1.73 | 8661.81 | 5015.52 2014-01-27 04:17:00 | 5017.00 | 5020.00 | 5016.99 | 5020.00 | 6.42 | 32224.95 | 5017.90 2014-01-27 04:18:00 | 5018.48 | 5020.01 | 5018.48 | 5020.00 | 9.49 | 47629.31 | 5019.95 2014-01-27 04:19:00 | 5020.00 | 5021.99 | 5018.35 | 5021.99 | 11.30 | 56687.71 | 5018.83 2014-01-27 04:20:00 | 5021.71 | 5021.71 | 5015.30 | 5018.65 | 27.57 | 138336.73 | 5018.38 2014-01-27 04:21:00 | 5017.45 | 5022.00 | 5017.45 | 5019.95 | 11.65 | 58457.56 | 5019.54 2014-01-27 04:22:00 | . | . | . | . | . | . | . 2014-01-27 04:23:00 | . | . | . | . | . | . | . 2014-01-27 04:24:00 | . | . | . | . | . | . | . 2014-01-27 04:25:00 | . | . | . | . | . | . | . 2014-01-27 04:26:00 | 5019.00 | 5020.99 | 5019.00 | 5019.11 | 6.54 | 32816.01 | 5020.04 2014-01-27 04:27:00 | 5019.10 | 5019.10 | 5019.10 | 5019.10 | 0.03 | 130.50 | 5019.10 2014-01-27 04:28:00 | 5019.10 | 5019.10 | 5019.10 | 5019.10 | 0.04 | 205.78 | 5019.10 2014-01-27 04:29:00 | . | . | . | . | . | . | . 2014-01-27 04:30:00 | . | . | . | . | . | . | . 2014-01-27 04:31:00 | 5020.50 | 5020.98 | 5015.00 | 5015.51 | 50.35 | 252614.23 | 5016.97 2014-01-27 04:32:00 | 5014.00 | 5014.00 | 5012.00 | 5012.54 | 9.72 | 48739.62 | 5012.30 2014-01-27 04:33:00 | 5012.76 | 5017.54 | 5011.05 | 5014.13 | 50.76 | 254513.05 | 5013.95 2014-01-27 04:34:00 | 5013.00 | 5015.00 | 5012.00 | 5014.99 | 3.53 | 17707.34 | 5013.40 2014-01-27 04:35:00 | 5012.10 | 5012.10 | 5012.10 | 5012.10 | 0.11 | 531.28 | 5012.10 2014-01-27 04:36:00 | 5012.10 | 5012.10 | 5012.00 | 5012.00 | 0.46 | 2295.50 | 5012.01 2014-01-27 04:37:00 | 5012.00 | 5012.16 | 5011.00 | 5012.00 | 8.38 | 41985.76 | 5011.43 2014-01-27 04:38:00 | 5011.00 | 5011.02 | 5010.02 | 5010.02 | 8.47 | 42456.63 | 5010.81 2014-01-27 04:39:00 | 5010.00 | 5013.00 | 5010.00 | 5010.00 | 9.78 | 49020.34 | 5010.26 2014-01-27 04:40:00 | 5011.99 | 5012.00 | 5011.99 | 5012.00 | 1.23 | 6164.75 | 5011.99 2014-01-27 04:41:00 | 5011.00 | 5013.83 | 5010.00 | 5010.00 | 57.43 | 287764.78 | 5011.14 2014-01-27 04:42:00 | 5012.10 | 5014.00 | 5010.00 | 5010.47 | 21.28 | 106649.96 | 5011.28 2014-01-27 04:43:00 | 5010.51 | 5010.52 | 5010.00 | 5010.00 | 20.82 | 104304.97 | 5010.09 2014-01-27 04:44:00 | 5010.51 | 5010.52 | 5010.51 | 5010.52 | 1.71 | 8567.98 | 5010.51 2014-01-27 04:45:00 | 5010.52 | 5010.52 | 5010.00 | 5010.00 | 14.79 | 74090.22 | 5010.50 2014-01-27 04:46:00 | 5009.00 | 5010.00 | 5009.00 | 5010.00 | 0.88 | 4418.00 | 5009.07 2014-01-27 04:47:00 | 5006.40 | 5010.52 | 5005.12 | 5005.12 | 22.32 | 111775.99 | 5006.99 2014-01-27 04:48:00 | 5006.48 | 5009.51 | 5004.00 | 5006.32 | 4.89 | 24464.87 | 5007.14 2014-01-27 04:49:00 | 5008.31 | 5008.31 | 5008.31 | 5008.31 | 0.63 | 3150.23 | 5008.31 2014-01-27 04:50:00 | 5008.32 | 5008.32 | 5008.31 | 5008.31 | 2.72 | 13627.61 | 5008.31 2014-01-27 04:51:00 | 5008.32 | 5008.32 | 5008.31 | 5008.31 | 1.10 | 5504.14 | 5008.31 2014-01-27 04:52:00 | 5008.32 | 5009.87 | 5004.50 | 5008.14 | 20.97 | 104955.84 | 5006.00 2014-01-27 04:53:00 | 5004.17 | 5009.88 | 5004.01 | 5004.79 | 35.78 | 179225.75 | 5008.54 2014-01-27 04:54:00 | 5006.59 | 5009.78 | 5004.32 | 5007.36 | 31.50 | 157732.53 | 5006.91 2014-01-27 04:55:00 | 5005.20 | 5010.00 | 5005.20 | 5009.84 | 43.83 | 219502.40 | 5008.38 2014-01-27 04:56:00 | 5008.56 | 5008.56 | 5006.09 | 5007.00 | 23.28 | 116583.86 | 5007.90 2014-01-27 04:57:00 | 5006.73 | 5009.43 | 5004.00 | 5004.00 | 22.47 | 112515.29 | 5007.13 2014-01-27 04:58:00 | 5003.10 | 5004.95 | 5000.16 | 5001.64 | 25.30 | 126569.97 | 5002.77 2014-01-27 04:59:00 | 5003.07 | 5005.09 | 5000.35 | 5001.25 | 42.76 | 213886.33 | 5002.37 2014-01-27 05:00:00 | 5005.09 | 5005.09 | 5000.34 | 5000.67 | 28.60 | 143070.90 | 5002.83 2014-01-27 05:01:00 | 5002.83 | 5005.00 | 5001.04 | 5005.00 | 12.57 | 62879.60 | 5003.15 2014-01-27 05:02:00 | 5005.00 | 5005.00 | 5000.00 | 5002.76 | 30.39 | 152008.77 | 5001.60 2014-01-27 05:03:00 | 5002.99 | 5002.99 | 4996.72 | 5000.15 | 24.11 | 120574.95 | 5000.41 2014-01-27 05:04:00 | 5000.00 | 5000.00 | 4997.00 | 5000.00 | 9.15 | 45733.15 | 4998.71 2014-01-27 05:05:00 | 5000.00 | 5000.00 | 4997.00 | 4999.00 | 2.05 | 10223.87 | 4999.44 2014-01-27 05:06:00 | 4997.00 | 4998.00 | 4995.00 | 4998.00 | 5.56 | 27758.55 | 4997.04 2014-01-27 05:07:00 | 4997.00 | 4999.72 | 4995.59 | 4995.79 | 48.99 | 244794.60 | 4996.93 2014-01-27 05:08:00 | 4995.10 | 4997.76 | 4995.10 | 4996.23 | 4.56 | 22796.56 | 4995.96 2014-01-27 05:09:00 | 4997.57 | 5000.00 | 4995.10 | 4999.98 | 33.07 | 165334.98 | 4998.94 2014-01-27 05:10:00 | 4999.76 | 5000.00 | 4995.01 | 4999.80 | 44.15 | 220696.15 | 4998.55 2014-01-27 05:11:00 | 4998.00 | 5000.00 | 4998.00 | 4999.96 | 4.91 | 24534.58 | 4999.91 2014-01-27 05:12:00 | 4999.00 | 4999.00 | 4998.00 | 4998.00 | 1.69 | 8443.09 | 4998.87 2014-01-27 05:13:00 | 4999.79 | 5000.00 | 4995.03 | 4995.03 | 49.24 | 246128.25 | 4998.24 2014-01-27 05:14:00 | 4995.00 | 4996.97 | 4991.39 | 4995.99 | 48.47 | 242036.28 | 4994.04 2014-01-27 05:15:00 | 4994.52 | 4994.52 | 4986.01 | 4987.80 | 24.44 | 121970.35 | 4991.01 2014-01-27 05:16:00 | 4994.57 | 4994.65 | 4985.95 | 4986.58 | 4.86 | 24262.78 | 4989.26 2014-01-27 05:17:00 | 4988.20 | 4991.83 | 4986.48 | 4988.68 | 7.83 | 39051.74 | 4988.73 2014-01-27 05:18:00 | 4991.58 | 4992.96 | 4983.00 | 4990.00 | 37.69 | 188088.03 | 4990.79 2014-01-27 05:19:00 | 4990.00 | 4990.00 | 4984.36 | 4985.95 | 12.00 | 59856.56 | 4986.80 2014-01-27 05:20:00 | 4988.68 | 4988.68 | 4986.00 | 4986.00 | 1.83 | 9142.02 | 4987.46 2014-01-27 05:21:00 | 4988.99 | 4988.99 | 4985.01 | 4985.01 | 7.65 | 38147.09 | 4986.55 2014-01-27 05:22:00 | 4984.02 | 4988.39 | 4984.01 | 4986.85 | 4.58 | 22850.27 | 4985.88 2014-01-27 05:23:00 | 4989.00 | 4989.00 | 4985.99 | 4985.99 | 3.17 | 15808.19 | 4986.81 2014-01-27 05:24:00 | 4985.00 | 4986.00 | 4985.00 | 4986.00 | 6.98 | 34812.24 | 4985.28 2014-01-27 05:25:00 | 4986.00 | 4986.00 | 4986.00 | 4986.00 | 1.48 | 7354.35 | 4986.00 2014-01-27 05:26:00 | 4986.00 | 4986.00 | 4985.99 | 4985.99 | 1.61 | 8042.41 | 4985.99 2014-01-27 05:27:00 | 4985.00 | 4986.00 | 4984.00 | 4986.00 | 10.72 | 53422.19 | 4985.74 2014-01-27 05:28:00 | 4988.00 | 4988.00 | 4984.09 | 4987.92 | 33.29 | 165963.66 | 4985.54 2014-01-27 05:29:00 | 4986.78 | 4988.00 | 4986.02 | 4987.85 | 26.92 | 134242.32 | 4986.90 2014-01-27 05:30:00 | 4988.30 | 4993.71 | 4988.00 | 4988.10 | 22.57 | 112656.25 | 4990.75 2014-01-27 05:31:00 | 4990.10 | 4992.65 | 4990.10 | 4992.37 | 2.64 | 13187.46 | 4991.47 2014-01-27 05:32:00 | 4994.00 | 4998.00 | 4994.00 | 4998.00 | 37.07 | 185194.01 | 4995.52 2014-01-27 05:33:00 | 4998.96 | 5000.15 | 4998.96 | 5000.15 | 22.98 | 114885.64 | 4999.16 2014-01-27 05:34:00 | 5000.15 | 5002.00 | 5000.15 | 5002.00 | 7.30 | 36482.05 | 5000.28 2014-01-27 05:35:00 | 5003.10 | 5003.98 | 5000.00 | 5003.98 | 11.87 | 59382.66 | 5001.07 2014-01-27 05:36:00 | 5003.80 | 5003.80 | 5003.79 | 5003.79 | 1.99 | 9957.55 | 5003.80 2014-01-27 05:37:00 | 5003.80 | 5003.80 | 5003.00 | 5003.00 | 7.58 | 37913.58 | 5003.77 2014-01-27 05:38:00 | 5000.00 | 5002.00 | 4995.59 | 4996.41 | 46.49 | 232393.76 | 4998.68 2014-01-27 05:39:00 | 4996.10 | 5000.00 | 4995.02 | 4995.11 | 19.54 | 97668.94 | 4997.64 2014-01-27 05:40:00 | 4995.11 | 4999.61 | 4995.01 | 4998.38 | 20.60 | 102930.58 | 4997.60 2014-01-27 05:41:00 | 4999.00 | 4999.00 | 4999.00 | 4999.00 | 2.67 | 13357.33 | 4999.00 2014-01-27 05:42:00 | 4996.00 | 4996.00 | 4996.00 | 4996.00 | 0.17 | 834.33 | 4996.00 2014-01-27 05:43:00 | 4996.00 | 4996.00 | 4992.37 | 4992.37 | 1.53 | 7625.61 | 4993.85 2014-01-27 05:44:00 | 4993.00 | 4993.00 | 4985.17 | 4985.17 | 15.24 | 76028.84 | 4987.79 2014-01-27 05:45:00 | 4985.00 | 4987.78 | 4982.33 | 4986.18 | 11.85 | 59072.82 | 4985.05 2014-01-27 05:46:00 | 4984.96 | 4988.88 | 4983.57 | 4988.88 | 5.42 | 27024.54 | 4986.08 2014-01-27 05:47:00 | 4990.66 | 4992.51 | 4989.19 | 4990.10 | 23.60 | 117803.90 | 4991.27 2014-01-27 05:48:00 | 4990.00 | 4990.13 | 4988.80 | 4988.80 | 4.44 | 22132.71 | 4989.34 2014-01-27 05:49:00 | 4988.86 | 4992.10 | 4988.80 | 4988.80 | 15.79 | 78813.22 | 4990.07 2014-01-27 05:50:00 | 4986.00 | 4988.49 | 4983.08 | 4983.19 | 35.48 | 176860.44 | 4984.37 2014-01-27 05:51:00 | 4984.00 | 4988.26 | 4984.00 | 4985.08 | 13.30 | 66317.43 | 4986.27 2014-01-27 05:52:00 | 4986.25 | 4988.55 | 4983.00 | 4988.55 | 13.40 | 66850.49 | 4987.35 2014-01-27 05:53:00 | 4983.95 | 4991.74 | 4983.34 | 4983.79 | 42.71 | 212939.77 | 4985.95 2014-01-27 05:54:00 | 4987.79 | 4987.79 | 4987.79 | 4987.79 | 15.26 | 76113.68 | 4987.79 2014-01-27 05:55:00 | 4990.00 | 4990.00 | 4984.87 | 4985.77 | 6.01 | 29966.94 | 4986.18 2014-01-27 05:56:00 | 4987.56 | 4989.55 | 4984.11 | 4988.00 | 8.48 | 42294.84 | 4986.42 2014-01-27 05:57:00 | 4986.13 | 4986.13 | 4982.99 | 4982.99 | 13.93 | 69443.93 | 4984.85 2014-01-27 05:58:00 | 4983.00 | 4990.00 | 4983.00 | 4989.58 | 43.60 | 217366.38 | 4985.81 2014-01-27 05:59:00 | 4988.77 | 4990.00 | 4985.33 | 4990.00 | 21.33 | 106391.15 | 4988.10 2014-01-27 06:00:00 | 4988.69 | 4990.00 | 4986.31 | 4990.00 | 29.49 | 147059.89 | 4987.62 2014-01-27 06:01:00 | 4990.00 | 4990.24 | 4985.76 | 4990.24 | 39.48 | 196893.90 | 4987.43 2014-01-27 06:02:00 | 4988.99 | 4990.01 | 4984.11 | 4985.73 | 59.95 | 299023.53 | 4988.13 2014-01-27 06:03:00 | 4985.00 | 4988.14 | 4985.00 | 4985.10 | 5.66 | 28230.69 | 4985.99 2014-01-27 06:04:00 | 4986.50 | 4987.10 | 4986.50 | 4987.10 | 0.09 | 468.75 | 4986.69 2014-01-27 06:05:00 | 4987.10 | 4987.10 | 4987.10 | 4987.10 | 0.13 | 648.32 | 4987.10 2014-01-27 06:06:00 | 4987.00 | 4987.10 | 4986.40 | 4987.00 | 2.25 | 11205.69 | 4986.96 2014-01-27 06:07:00 | 4987.00 | 4987.99 | 4987.00 | 4987.99 | 0.81 | 4014.57 | 4987.05 2014-01-27 06:08:00 | 4987.99 | 4991.00 | 4987.90 | 4990.00 | 2.21 | 11039.35 | 4988.41 2014-01-27 06:09:00 | 4989.10 | 4991.00 | 4988.38 | 4989.10 | 0.63 | 3163.82 | 4990.25 2014-01-27 06:10:00 | 4989.10 | 4991.00 | 4988.92 | 4990.00 | 3.05 | 15239.03 | 4989.86 2014-01-27 06:11:00 | 4988.07 | 4992.29 | 4982.60 | 4992.29 | 44.65 | 222716.66 | 4988.17 2014-01-27 06:12:00 | 4987.20 | 4995.00 | 4984.59 | 4992.60 | 18.99 | 94707.26 | 4988.53 2014-01-27 06:13:00 | 4994.60 | 4999.00 | 4992.80 | 4997.40 | 7.88 | 39358.82 | 4996.04 2014-01-27 06:14:00 | 4995.07 | 5000.00 | 4992.92 | 4997.30 | 51.09 | 255283.92 | 4996.46 2014-01-27 06:15:00 | 4997.68 | 4999.67 | 4995.36 | 4996.09 | 49.56 | 247671.99 | 4997.32 2014-01-27 06:16:00 | 4999.47 | 5000.00 | 4998.56 | 4998.56 | 26.97 | 134829.38 | 4999.05 2014-01-27 06:17:00 | 4998.00 | 4999.99 | 4997.05 | 4999.05 | 5.84 | 29201.39 | 4999.38 2014-01-27 06:18:00 | 4999.05 | 4999.99 | 4997.27 | 4997.27 | 2.51 | 12562.35 | 4998.94 2014-01-27 06:19:00 | 4999.00 | 4999.00 | 4994.02 | 4995.99 | 58.78 | 293641.03 | 4995.25 2014-01-27 06:20:00 | 4995.00 | 4999.00 | 4995.00 | 4999.00 | 3.03 | 15141.35 | 4997.14 2014-01-27 06:21:00 | 4999.27 | 5000.00 | 4999.27 | 5000.00 | 17.22 | 86074.38 | 4999.96 2014-01-27 06:22:00 | 4999.99 | 4999.99 | 4990.00 | 4997.54 | 30.08 | 150232.89 | 4994.44 2014-01-27 06:23:00 | 4999.90 | 4999.99 | 4992.62 | 4997.82 | 28.43 | 142044.02 | 4995.74 2014-01-27 06:24:00 | 4997.12 | 5000.00 | 4994.33 | 4994.94 | 51.12 | 255438.66 | 4996.75 2014-01-27 06:25:00 | 4998.67 | 5002.00 | 4994.70 | 4995.87 | 50.11 | 250470.93 | 4998.02 2014-01-27 06:26:00 | 4995.77 | 4997.43 | 4990.00 | 4991.00 | 17.48 | 87260.74 | 4992.60 2014-01-27 06:27:00 | 4990.00 | 4996.74 | 4989.00 | 4989.00 | 36.50 | 182215.35 | 4992.48 2014-01-27 06:28:00 | 4992.00 | 4992.00 | 4992.00 | 4992.00 | 7.07 | 35293.44 | 4992.00 2014-01-27 06:29:00 | 4992.53 | 4997.45 | 4992.00 | 4992.00 | 61.11 | 305268.18 | 4995.06 2014-01-27 06:30:00 | 4991.26 | 4993.36 | 4989.01 | 4992.43 | 58.84 | 293634.43 | 4990.81 2014-01-27 06:31:00 | 4994.10 | 4999.98 | 4990.43 | 4999.98 | 21.53 | 107514.49 | 4994.40 2014-01-27 06:32:00 | 4998.29 | 4999.95 | 4990.16 | 4993.52 | 34.50 | 172359.20 | 4995.77 2014-01-27 06:33:00 | 4995.58 | 4999.51 | 4993.81 | 4998.49 | 80.93 | 404362.27 | 4996.63 2014-01-27 06:34:00 | 4996.20 | 4997.82 | 4993.69 | 4995.94 | 77.83 | 388845.69 | 4996.41 2014-01-27 06:35:00 | 4998.99 | 4998.99 | 4993.79 | 4995.89 | 1.86 | 9312.25 | 4995.84 2014-01-27 06:36:00 | 4995.00 | 4995.00 | 4995.00 | 4995.00 | 0.18 | 914.09 | 4995.00 2014-01-27 06:37:00 | 4995.16 | 4995.16 | 4994.55 | 4994.55 | 0.69 | 3466.53 | 4995.01 2014-01-27 06:38:00 | 4990.00 | 4995.87 | 4990.00 | 4993.47 | 48.97 | 244555.81 | 4994.40 2014-01-27 06:39:00 | 4994.02 | 4995.82 | 4992.82 | 4992.91 | 63.20 | 315625.72 | 4994.24 2014-01-27 06:40:00 | 4993.17 | 4993.17 | 4990.00 | 4992.65 | 15.43 | 77017.13 | 4991.71 2014-01-27 06:41:00 | 4992.24 | 4995.03 | 4989.10 | 4990.65 | 15.39 | 76810.24 | 4991.57 2014-01-27 06:42:00 | 4992.26 | 4994.45 | 4990.00 | 4992.10 | 45.39 | 226579.70 | 4992.06 2014-01-27 06:43:00 | 4993.98 | 4993.98 | 4989.01 | 4989.01 | 4.35 | 21701.70 | 4991.19 2014-01-27 06:44:00 | 4990.57 | 4994.00 | 4989.00 | 4992.78 | 41.09 | 205103.61 | 4991.21 2014-01-27 06:45:00 | 4993.00 | 4994.27 | 4989.00 | 4989.00 | 19.46 | 97135.17 | 4991.53 2014-01-27 06:46:00 | 4988.77 | 4994.99 | 4980.00 | 4993.61 | 79.88 | 398538.18 | 4989.21 2014-01-27 06:47:00 | 4986.27 | 4993.95 | 4985.15 | 4987.94 | 72.34 | 360959.01 | 4989.48 2014-01-27 06:48:00 | 4990.57 | 4992.85 | 4985.20 | 4991.11 | 43.60 | 217464.33 | 4988.06 2014-01-27 06:49:00 | 4991.63 | 4994.00 | 4985.81 | 4992.82 | 61.08 | 304724.53 | 4989.35 2014-01-27 06:50:00 | 4992.50 | 4994.00 | 4989.40 | 4993.00 | 44.89 | 224061.70 | 4991.13 2014-01-27 06:51:00 | 4993.00 | 4993.00 | 4985.00 | 4992.99 | 69.79 | 348256.23 | 4990.35 2014-01-27 06:52:00 | 4993.00 | 4993.00 | 4985.56 | 4991.31 | 59.41 | 296395.59 | 4989.24 2014-01-27 06:53:00 | 4991.14 | 4994.00 | 4988.23 | 4994.00 | 18.77 | 93702.27 | 4991.86 2014-01-27 06:54:00 | 4994.00 | 4998.34 | 4990.05 | 4992.04 | 20.02 | 99984.50 | 4992.98 2014-01-27 06:55:00 | 4998.57 | 4999.72 | 4990.37 | 4999.49 | 39.34 | 196558.16 | 4995.89 2014-01-27 06:56:00 | 4999.46 | 4999.50 | 4992.00 | 4998.49 | 21.35 | 106645.63 | 4996.05 2014-01-27 06:57:00 | 4997.77 | 4999.30 | 4993.93 | 4995.00 | 26.42 | 132031.79 | 4996.66 2014-01-27 06:58:00 | 4998.77 | 5000.00 | 4994.31 | 5000.00 | 24.90 | 124440.47 | 4996.81 2014-01-27 06:59:00 | 5000.00 | 5000.00 | 4994.31 | 4994.31 | 13.23 | 66110.43 | 4996.63 2014-01-27 07:00:00 | 4998.00 | 4999.00 | 4995.10 | 4998.46 | 28.31 | 141458.15 | 4997.29 2014-01-27 07:01:00 | 4998.96 | 4999.00 | 4997.01 | 4999.00 | 7.14 | 35710.75 | 4998.71 2014-01-27 07:02:00 | 4999.00 | 4999.00 | 4997.01 | 4998.90 | 4.89 | 24469.47 | 4998.87 2014-01-27 07:03:00 | 4998.90 | 5000.00 | 4997.01 | 4999.99 | 14.65 | 73259.05 | 4999.59 2014-01-27 07:04:00 | 4999.99 | 4999.99 | 4999.00 | 4999.99 | 8.21 | 41044.75 | 4999.97 2014-01-27 07:05:00 | 4999.99 | 5002.98 | 4998.00 | 4999.90 | 16.16 | 80810.05 | 4999.38 2014-01-27 07:06:00 | 5002.69 | 5002.98 | 4998.20 | 4999.90 | 10.95 | 54742.07 | 5000.65 2014-01-27 07:07:00 | 5001.20 | 5001.80 | 4998.20 | 5000.00 | 3.11 | 15527.83 | 5000.91 2014-01-27 07:08:00 | 4999.97 | 5001.00 | 4999.00 | 4999.97 | 2.77 | 13845.79 | 5000.28 2014-01-27 07:09:00 | 5000.97 | 5001.00 | 4998.20 | 5000.98 | 3.85 | 19249.10 | 4999.77 2014-01-27 07:10:00 | 5000.99 | 5001.00 | 4998.46 | 5001.00 | 3.01 | 15051.94 | 5000.64 2014-01-27 07:11:00 | 5000.00 | 5000.00 | 4998.02 | 4998.02 | 5.01 | 25040.82 | 4998.17 2014-01-27 07:12:00 | 4998.41 | 4999.00 | 4997.99 | 4998.00 | 5.78 | 28880.69 | 4998.39 2014-01-27 07:13:00 | . | . | . | . | . | . | . 2014-01-27 07:14:00 | 4995.01 | 4997.02 | 4995.00 | 4996.42 | 6.60 | 32970.46 | 4995.52 2014-01-27 07:15:00 | 4997.90 | 4997.90 | 4997.00 | 4997.00 | 2.00 | 9999.04 | 4997.02 2014-01-27 07:16:00 | 4995.00 | 4997.00 | 4995.00 | 4997.00 | 10.00 | 49961.95 | 4996.20 2014-01-27 07:17:00 | 4997.00 | 4998.33 | 4995.00 | 4995.00 | 8.29 | 41393.26 | 4995.57 2014-01-27 07:18:00 | 4997.00 | 4997.49 | 4997.00 | 4997.49 | 1.70 | 8495.39 | 4997.29 2014-01-27 07:19:00 | 4997.50 | 4997.50 | 4996.00 | 4996.01 | 8.78 | 43867.97 | 4996.35 2014-01-27 07:20:00 | 4996.00 | 4996.00 | 4996.00 | 4996.00 | 2.00 | 9987.00 | 4996.00 2014-01-27 07:21:00 | 4996.00 | 4996.00 | 4994.97 | 4994.97 | 1.50 | 7513.28 | 4995.53 2014-01-27 07:22:00 | 4994.49 | 4996.00 | 4994.49 | 4994.99 | 1.20 | 5989.17 | 4995.14 2014-01-27 07:23:00 | 4993.50 | 4993.50 | 4993.00 | 4993.00 | 0.51 | 2526.48 | 4993.04 2014-01-27 07:24:00 | 4993.00 | 4993.00 | 4992.97 | 4992.98 | 1.83 | 9137.18 | 4993.00 2014-01-27 07:25:00 | 4992.98 | 4992.98 | 4992.98 | 4992.98 | 0.35 | 1747.54 | 4992.98 2014-01-27 07:26:00 | 4992.98 | 4992.98 | 4991.00 | 4992.97 | 7.72 | 38551.66 | 4992.45 2014-01-27 07:27:00 | 4992.50 | 4992.50 | 4990.99 | 4991.00 | 6.62 | 33025.50 | 4991.01 2014-01-27 07:28:00 | 4990.38 | 4990.99 | 4990.00 | 4990.99 | 20.55 | 102554.55 | 4990.00 2014-01-27 07:29:00 | 4990.99 | 4990.99 | 4990.00 | 4990.00 | 8.82 | 43986.90 | 4990.01 2014-01-27 07:30:00 | 4990.01 | 4990.01 | 4990.01 | 4990.01 | 0.02 | 89.82 | 4990.01 2014-01-27 07:31:00 | 4990.00 | 4990.00 | 4990.00 | 4990.00 | 0.64 | 3213.56 | 4990.00 2014-01-27 07:32:00 | 4990.00 | 4990.00 | 4988.00 | 4989.90 | 0.76 | 3811.25 | 4988.54 2014-01-27 07:33:00 | 4989.90 | 4989.90 | 4989.00 | 4989.00 | 1.47 | 7338.97 | 4989.10 2014-01-27 07:34:00 | 4989.90 | 4989.90 | 4988.00 | 4988.00 | 2.62 | 13078.18 | 4989.77 2014-01-27 07:35:00 | 4989.90 | 4989.90 | 4988.01 | 4989.90 | 1.40 | 6974.94 | 4989.22 2014-01-27 07:36:00 | 4988.01 | 4989.90 | 4988.00 | 4989.90 | 2.16 | 10770.55 | 4988.67 2014-01-27 07:37:00 | 4989.90 | 4995.16 | 4988.02 | 4995.16 | 10.09 | 50354.04 | 4990.98 2014-01-27 07:38:00 | 4989.90 | 4991.08 | 4988.02 | 4988.02 | 8.24 | 41090.14 | 4989.09 2014-01-27 07:39:00 | 4988.02 | 4995.00 | 4985.00 | 4985.00 | 21.68 | 108146.10 | 4989.21 2014-01-27 07:40:00 | 4982.78 | 4992.29 | 4980.00 | 4989.39 | 72.47 | 361382.83 | 4986.31 2014-01-27 07:41:00 | 4985.75 | 4989.80 | 4983.04 | 4988.98 | 117.69 | 586997.68 | 4987.74 2014-01-27 07:42:00 | 4988.00 | 4990.21 | 4987.00 | 4987.00 | 5.71 | 28495.37 | 4988.69 2014-01-27 07:43:00 | 4987.00 | 4996.00 | 4980.00 | 4983.32 | 63.06 | 314541.54 | 4988.21 2014-01-27 07:44:00 | 4984.62 | 4988.44 | 4981.39 | 4983.12 | 48.17 | 240097.74 | 4983.97 2014-01-27 07:45:00 | . | . | . | . | . | . | . 2014-01-27 07:46:00 | 4985.18 | 4985.19 | 4985.18 | 4985.19 | 3.95 | 19691.50 | 4985.19 2014-01-27 07:47:00 | 4985.19 | 4988.27 | 4984.50 | 4985.18 | 54.91 | 273787.55 | 4986.39 2014-01-27 07:48:00 | 4985.04 | 4995.00 | 4985.01 | 4991.69 | 52.25 | 260640.56 | 4988.15 2014-01-27 07:49:00 | 4990.31 | 4994.00 | 4987.07 | 4991.75 | 64.21 | 320520.33 | 4991.91 2014-01-27 07:50:00 | 4992.56 | 4995.00 | 4987.05 | 4994.99 | 15.35 | 76620.93 | 4990.94 2014-01-27 07:51:00 | 4994.95 | 4995.50 | 4988.54 | 4991.34 | 49.24 | 245831.68 | 4992.93 2014-01-27 07:52:00 | 4994.94 | 4995.00 | 4988.10 | 4988.10 | 4.47 | 22323.80 | 4991.91 2014-01-27 07:53:00 | 4991.74 | 4993.68 | 4987.00 | 4991.30 | 39.27 | 195974.25 | 4989.92 2014-01-27 07:54:00 | 4988.51 | 4993.70 | 4988.51 | 4992.14 | 84.61 | 422252.54 | 4990.87 2014-01-27 07:55:00 | 4993.00 | 4995.00 | 4993.00 | 4993.14 | 8.24 | 41164.88 | 4993.92 2014-01-27 07:56:00 | 4993.14 | 4995.87 | 4988.53 | 4995.87 | 46.13 | 230255.59 | 4991.56 2014-01-27 07:57:00 | 4995.00 | 4997.00 | 4989.21 | 4996.00 | 64.57 | 322425.44 | 4993.35 2014-01-27 07:58:00 | 4996.00 | 4996.00 | 4989.64 | 4996.00 | 38.42 | 191885.55 | 4994.29 2014-01-27 07:59:00 | 4996.00 | 4996.00 | 4990.48 | 4993.10 | 44.00 | 219723.17 | 4993.37 2014-01-27 08:00:00 | 4996.00 | 4997.00 | 4991.54 | 4997.00 | 46.73 | 233442.59 | 4995.24 2014-01-27 08:01:00 | 4997.00 | 4997.00 | 4991.00 | 4995.99 | 65.60 | 327577.11 | 4993.63 2014-01-27 08:02:00 | 4996.00 | 4997.00 | 4992.00 | 4995.00 | 6.83 | 34117.68 | 4995.27 2014-01-27 08:03:00 | 4994.00 | 4997.00 | 4994.00 | 4995.15 | 10.49 | 52415.52 | 4995.28 2014-01-27 08:04:00 | 4992.47 | 4997.00 | 4992.40 | 4993.61 | 92.21 | 460559.35 | 4994.95 2014-01-27 08:05:00 | 4995.00 | 4998.00 | 4995.00 | 4995.00 | 9.42 | 47067.73 | 4996.57 2014-01-27 08:06:00 | 4996.27 | 4996.27 | 4994.73 | 4995.00 | 7.25 | 36225.36 | 4995.22 2014-01-27 08:07:00 | 4996.99 | 4997.00 | 4992.01 | 4996.99 | 49.71 | 248271.39 | 4994.29 2014-01-27 08:08:00 | 4997.00 | 4997.00 | 4993.28 | 4997.00 | 24.68 | 123306.03 | 4995.79 2014-01-27 08:09:00 | 4996.89 | 4996.89 | 4995.40 | 4996.00 | 3.56 | 17787.27 | 4996.42 2014-01-27 08:10:00 | 4995.00 | 4995.00 | 4992.01 | 4992.01 | 5.04 | 25184.68 | 4993.99 2014-01-27 08:11:00 | 4992.01 | 4996.00 | 4992.00 | 4995.00 | 22.75 | 113589.53 | 4994.04 2014-01-27 08:12:00 | 4995.86 | 4997.00 | 4992.41 | 4996.75 | 64.15 | 320411.02 | 4995.03 2014-01-27 08:13:00 | 4996.44 | 4997.00 | 4993.01 | 4996.98 | 72.25 | 360865.84 | 4994.82 2014-01-27 08:14:00 | 4997.00 | 5002.24 | 4993.40 | 4993.52 | 22.75 | 113745.63 | 4999.37 2014-01-27 08:15:00 | 4993.60 | 5000.01 | 4993.60 | 5000.00 | 58.57 | 292660.23 | 4997.10 2014-01-27 08:16:00 | 5000.00 | 5001.83 | 4995.17 | 5000.21 | 93.89 | 469369.97 | 4999.15 2014-01-27 08:17:00 | 5002.00 | 5002.00 | 4996.00 | 4998.40 | 6.12 | 30585.26 | 4996.78 2014-01-27 08:18:00 | 4997.80 | 5002.00 | 4997.01 | 4997.73 | 12.44 | 62188.42 | 4999.07 2014-01-27 08:19:00 | 4999.11 | 5005.00 | 4997.13 | 5003.03 | 60.13 | 300714.18 | 5000.82 2014-01-27 08:20:00 | 5000.83 | 5005.00 | 4997.00 | 5000.41 | 79.89 | 399530.40 | 5001.26 2014-01-27 08:21:00 | 5000.41 | 5000.42 | 4997.12 | 4999.99 | 24.71 | 123517.73 | 4998.29 2014-01-27 08:22:00 | 4999.99 | 4999.99 | 4997.20 | 4999.99 | 1.50 | 7499.67 | 4999.78 2014-01-27 08:23:00 | 4997.10 | 5004.90 | 4997.10 | 5001.10 | 50.43 | 252268.03 | 5002.14 2014-01-27 08:24:00 | 5001.78 | 5005.00 | 5000.00 | 5004.90 | 38.80 | 194149.47 | 5004.11 2014-01-27 08:25:00 | 5005.00 | 5007.00 | 5003.01 | 5006.15 | 8.66 | 43351.30 | 5005.35 2014-01-27 08:26:00 | 5006.25 | 5010.00 | 5003.55 | 5008.00 | 79.03 | 395633.47 | 5005.86 2014-01-27 08:27:00 | 5008.00 | 5010.00 | 5003.55 | 5008.00 | 65.53 | 328143.78 | 5007.31 2014-01-27 08:28:00 | 5003.10 | 5007.00 | 5003.10 | 5006.81 | 31.37 | 157040.38 | 5005.43 2014-01-27 08:29:00 | 5005.00 | 5005.00 | 5003.01 | 5005.00 | 8.90 | 44518.58 | 5004.90 2014-01-27 08:30:00 | 5005.00 | 5006.52 | 5003.20 | 5005.79 | 35.77 | 179010.93 | 5004.92 2014-01-27 08:31:00 | 5006.52 | 5009.99 | 5005.12 | 5006.83 | 17.38 | 87002.79 | 5006.78 2014-01-27 08:32:00 | 5005.79 | 5011.00 | 5005.00 | 5009.16 | 44.93 | 224978.85 | 5007.32 2014-01-27 08:33:00 | 5007.95 | 5009.42 | 5005.10 | 5008.85 | 108.56 | 543582.35 | 5007.21 2014-01-27 08:34:00 | 5007.21 | 5010.69 | 5005.34 | 5005.34 | 89.79 | 449530.33 | 5006.46 2014-01-27 08:35:00 | 5007.00 | 5008.00 | 5007.00 | 5007.00 | 0.84 | 4205.89 | 5007.01 2014-01-27 08:36:00 | 5008.00 | 5010.00 | 5008.00 | 5009.36 | 5.94 | 29730.51 | 5009.35 2014-01-27 08:37:00 | 5008.01 | 5008.01 | 5006.39 | 5006.99 | 5.08 | 25446.25 | 5007.13 2014-01-27 08:38:00 | 5006.99 | 5006.99 | 5006.37 | 5006.37 | 0.31 | 1552.02 | 5006.51 2014-01-27 08:39:00 | 5006.37 | 5008.00 | 5006.00 | 5007.00 | 0.57 | 2873.75 | 5006.53 2014-01-27 08:40:00 | 5007.00 | 5007.00 | 5003.27 | 5007.00 | 46.76 | 234029.15 | 5005.33 2014-01-27 08:41:00 | 5005.00 | 5005.00 | 5005.00 | 5005.00 | 0.25 | 1251.25 | 5005.00 2014-01-27 08:42:00 | 5003.11 | 5003.11 | 5003.11 | 5003.11 | 2.80 | 14008.71 | 5003.11 2014-01-27 08:43:00 | 5003.11 | 5003.11 | 5002.39 | 5002.39 | 3.29 | 16469.21 | 5002.80 2014-01-27 08:44:00 | 5002.25 | 5002.89 | 5000.86 | 5000.86 | 0.89 | 4446.64 | 5001.85 2014-01-27 08:45:00 | 5000.74 | 5000.96 | 5000.00 | 5000.71 | 8.88 | 44395.49 | 5000.62 2014-01-27 08:46:00 | 5003.52 | 5003.52 | 4998.90 | 4998.90 | 40.07 | 200406.53 | 5002.03 2014-01-27 08:47:00 | 4999.62 | 5002.44 | 4998.94 | 4999.78 | 67.02 | 335148.22 | 5000.64 2014-01-27 08:48:00 | 4999.82 | 5003.01 | 4998.85 | 5002.78 | 144.34 | 721871.21 | 5001.32 2014-01-27 08:49:00 | 5003.01 | 5003.01 | 5003.01 | 5003.01 | 2.38 | 11922.17 | 5003.01 2014-01-27 08:50:00 | 5004.68 | 5004.80 | 5004.68 | 5004.80 | 0.14 | 690.66 | 5004.77 2014-01-27 08:51:00 | 5004.90 | 5004.90 | 5004.90 | 5004.90 | 0.03 | 150.15 | 5004.90 2014-01-27 08:52:00 | 5004.50 | 5004.50 | 5003.01 | 5004.50 | 2.15 | 10774.54 | 5004.43 2014-01-27 08:53:00 | 5003.65 | 5003.65 | 5003.65 | 5003.65 | 0.05 | 250.18 | 5003.65 2014-01-27 08:54:00 | 5004.20 | 5004.20 | 5004.20 | 5004.20 | 0.04 | 200.17 | 5004.20 2014-01-27 08:55:00 | 5004.80 | 5004.80 | 5003.02 | 5003.02 | 3.64 | 18219.56 | 5004.00 2014-01-27 08:56:00 | 5003.41 | 5004.90 | 5001.23 | 5003.37 | 1.68 | 8425.53 | 5003.28 2014-01-27 08:57:00 | 5003.10 | 5004.80 | 5001.19 | 5002.68 | 53.09 | 265601.60 | 5002.67 2014-01-27 08:58:00 | 5004.00 | 5004.00 | 5004.00 | 5004.00 | 0.03 | 125.10 | 5004.00 2014-01-27 08:59:00 | 5003.00 | 5003.00 | 5003.00 | 5003.00 | 0.02 | 80.05 | 5003.00 2014-01-27 09:00:00 | 5003.00 | 5003.00 | 5001.00 | 5001.00 | 1.40 | 7003.40 | 5002.43 2014-01-27 09:01:00 | . | . | . | . | . | . | . 2014-01-27 09:02:00 | . | . | . | . | . | . | . 2014-01-27 09:03:00 | 5003.50 | 5003.99 | 5003.50 | 5003.99 | 1.51 | 7556.02 | 5003.99 2014-01-27 09:04:00 | 5003.88 | 5003.88 | 5003.88 | 5003.88 | 0.19 | 950.74 | 5003.88 2014-01-27 09:05:00 | . | . | . | . | . | . | . 2014-01-27 09:06:00 | . | . | . | . | . | . | . 2014-01-27 09:07:00 | . | . | . | . | . | . | . 2014-01-27 09:08:00 | 5003.88 | 5003.88 | 5003.88 | 5003.88 | 0.11 | 550.43 | 5003.88 2014-01-27 09:09:00 | 5001.50 | 5001.50 | 5000.00 | 5000.94 | 9.15 | 45743.00 | 5000.87 2014-01-27 09:10:00 | 5002.17 | 5002.41 | 4998.00 | 4999.12 | 32.57 | 162882.86 | 5001.01 2014-01-27 09:11:00 | 5001.12 | 5001.19 | 5001.12 | 5001.19 | 1.68 | 8401.96 | 5001.17 2014-01-27 09:12:00 | 5001.22 | 5004.00 | 4997.36 | 4999.46 | 87.98 | 440028.28 | 5001.51 2014-01-27 09:13:00 | 4999.44 | 5004.00 | 4998.50 | 4999.21 | 59.69 | 298544.46 | 5001.25 2014-01-27 09:14:00 | 5003.99 | 5003.99 | 4998.99 | 5003.99 | 54.62 | 273217.77 | 5002.34 2014-01-27 09:15:00 | 5003.32 | 5003.38 | 5000.86 | 5003.38 | 37.14 | 185798.83 | 5002.66 2014-01-27 09:16:00 | 5001.86 | 5003.28 | 5000.78 | 5003.23 | 23.67 | 118395.86 | 5001.94 2014-01-27 09:17:00 | 5000.73 | 5002.99 | 4998.95 | 5001.83 | 26.48 | 132397.38 | 5000.85 2014-01-27 09:18:00 | 5000.00 | 5000.00 | 5000.00 | 5000.00 | 0.02 | 75.00 | 5000.00 2014-01-27 09:19:00 | 4999.99 | 5000.00 | 4995.00 | 4997.54 | 13.45 | 67190.60 | 4997.07 2014-01-27 09:20:00 | 4999.00 | 4999.00 | 4995.28 | 4995.38 | 30.62 | 152968.38 | 4995.86 2014-01-27 09:21:00 | 4998.33 | 4999.00 | 4995.59 | 4997.22 | 50.32 | 251455.23 | 4996.83 2014-01-27 09:22:00 | 4999.00 | 4999.00 | 4999.00 | 4999.00 | 1.54 | 7688.46 | 4999.00 2014-01-27 09:23:00 | 4997.93 | 4999.99 | 4995.59 | 4998.25 | 53.31 | 266415.03 | 4997.37 2014-01-27 09:24:00 | 4996.77 | 4999.99 | 4996.58 | 4997.66 | 31.68 | 158347.59 | 4997.87 2014-01-27 09:25:00 | 4999.00 | 4999.00 | 4995.14 | 4995.95 | 5.59 | 27951.46 | 4996.69 2014-01-27 09:26:00 | 4995.94 | 4995.94 | 4995.94 | 4995.94 | 5.03 | 25119.59 | 4995.94 2014-01-27 09:27:00 | 4996.11 | 4996.14 | 4996.00 | 4996.00 | 3.49 | 17436.39 | 4996.10 2014-01-27 09:28:00 | 4996.00 | 4999.99 | 4996.00 | 4999.00 | 30.62 | 153026.46 | 4997.11 2014-01-27 09:29:00 | 4999.90 | 5000.00 | 4999.90 | 5000.00 | 7.49 | 37424.80 | 4999.97 2014-01-27 09:30:00 | 4999.90 | 5000.00 | 4998.94 | 5000.00 | 10.51 | 52563.13 | 4999.82 2014-01-27 09:31:00 | 5000.00 | 5001.99 | 5000.00 | 5000.00 | 1.23 | 6135.06 | 5000.05 2014-01-27 09:32:00 | 5000.01 | 5000.01 | 5000.00 | 5000.00 | 5.34 | 26675.02 | 5000.00 2014-01-27 09:33:00 | 5000.00 | 5000.00 | 5000.00 | 5000.00 | 1.00 | 5000.00 | 5000.00 2014-01-27 09:34:00 | 5000.00 | 5000.00 | 5000.00 | 5000.00 | 0.63 | 3125.00 | 5000.00 2014-01-27 09:35:00 | 4997.00 | 4997.00 | 4996.00 | 4997.00 | 3.84 | 19206.63 | 4996.52 2014-01-27 09:36:00 | 4997.92 | 4999.34 | 4996.00 | 4996.09 | 44.64 | 223128.55 | 4998.06 2014-01-27 09:37:00 | 4998.33 | 4998.54 | 4995.13 | 4997.11 | 27.39 | 136882.66 | 4997.36 2014-01-27 09:38:00 | 4995.78 | 4998.74 | 4995.08 | 4995.42 | 52.60 | 262789.47 | 4996.09 2014-01-27 09:39:00 | 4997.28 | 4998.99 | 4995.03 | 4995.10 | 14.49 | 72399.97 | 4996.89 2014-01-27 09:40:00 | . | . | . | . | . | . | . 2014-01-27 09:41:00 | 4995.03 | 4996.59 | 4995.03 | 4996.59 | 8.08 | 40383.20 | 4996.07 2014-01-27 09:42:00 | 4997.14 | 4999.37 | 4995.57 | 4998.41 | 39.67 | 198279.31 | 4997.71 2014-01-27 09:43:00 | 4997.80 | 4997.80 | 4995.27 | 4996.35 | 17.33 | 86566.73 | 4996.35 2014-01-27 09:44:00 | 4998.23 | 4998.81 | 4995.29 | 4998.58 | 54.74 | 273552.62 | 4997.31 2014-01-27 09:45:00 | 4995.20 | 4995.20 | 4995.20 | 4995.20 | 0.19 | 949.09 | 4995.20 2014-01-27 09:46:00 | 4995.40 | 4998.00 | 4995.00 | 4995.00 | 7.83 | 39129.28 | 4995.44 2014-01-27 09:47:00 | 4995.00 | 4995.00 | 4995.00 | 4995.00 | 6.91 | 34515.45 | 4995.00 2014-01-27 09:48:00 | 4995.00 | 4995.00 | 4994.10 | 4994.10 | 5.15 | 25739.23 | 4995.00 2014-01-27 09:49:00 | . | . | . | . | . | . | . 2014-01-27 09:50:00 | . | . | . | . | . | . | . 2014-01-27 09:51:00 | 4993.00 | 4993.00 | 4991.50 | 4991.50 | 0.86 | 4303.85 | 4992.86 2014-01-27 09:52:00 | 4990.71 | 4990.92 | 4990.00 | 4990.00 | 1.07 | 5339.34 | 4990.04 2014-01-27 09:53:00 | 4989.91 | 4992.94 | 4988.00 | 4992.36 | 53.16 | 265278.66 | 4990.19 2014-01-27 09:54:00 | 4992.99 | 4996.00 | 4992.99 | 4994.36 | 8.46 | 42243.07 | 4995.63 2014-01-27 09:55:00 | 4994.36 | 4995.99 | 4994.36 | 4994.36 | 1.98 | 9891.97 | 4995.94 2014-01-27 09:56:00 | 4995.00 | 4995.00 | 4990.54 | 4991.78 | 37.83 | 188932.44 | 4993.72 2014-01-27 09:57:00 | 4991.01 | 4994.20 | 4991.01 | 4994.20 | 7.00 | 34969.06 | 4994.15 2014-01-27 09:58:00 | 4993.72 | 4994.09 | 4991.01 | 4991.94 | 65.25 | 325738.18 | 4992.46 2014-01-27 09:59:00 | 4993.50 | 4993.63 | 4993.36 | 4993.48 | 3.60 | 17991.46 | 4993.47 2014-01-27 10:00:00 | 4993.48 | 4995.00 | 4989.55 | 4992.87 | 56.48 | 281939.03 | 4991.84 2014-01-27 10:01:00 | 4994.58 | 4994.58 | 4990.81 | 4990.81 | 49.52 | 247241.12 | 4992.75 2014-01-27 10:02:00 | 4990.86 | 4994.95 | 4990.44 | 4990.44 | 48.09 | 240053.66 | 4992.28 2014-01-27 10:03:00 | 4994.13 | 4994.13 | 4988.35 | 4988.35 | 54.87 | 273921.81 | 4992.20 2014-01-27 10:04:00 | 4988.35 | 4989.97 | 4988.00 | 4988.01 | 2.76 | 13756.31 | 4989.59 2014-01-27 10:05:00 | 4988.26 | 4992.95 | 4988.26 | 4992.77 | 84.85 | 423466.66 | 4990.59 2014-01-27 10:06:00 | 4992.60 | 4992.60 | 4990.50 | 4990.99 | 6.01 | 30000.12 | 4991.70 2014-01-27 10:07:00 | 4991.99 | 4991.99 | 4988.38 | 4991.58 | 19.66 | 98109.87 | 4990.08 2014-01-27 10:08:00 | 4988.01 | 4989.79 | 4988.00 | 4988.00 | 2.03 | 10125.67 | 4988.01 2014-01-27 10:09:00 | 4989.00 | 4989.00 | 4989.00 | 4989.00 | 0.31 | 1531.62 | 4989.00 2014-01-27 10:10:00 | 4990.79 | 4992.04 | 4989.19 | 4991.25 | 36.27 | 180997.72 | 4990.98 2014-01-27 10:11:00 | 4990.33 | 4992.39 | 4989.10 | 4990.89 | 25.65 | 127989.00 | 4990.80 2014-01-27 10:12:00 | 4990.15 | 4992.40 | 4990.15 | 4992.40 | 5.41 | 26978.30 | 4991.36 2014-01-27 10:13:00 | 4991.13 | 4993.05 | 4989.05 | 4992.29 | 29.93 | 149392.24 | 4991.39 2014-01-27 10:14:00 | 4993.26 | 4993.26 | 4990.50 | 4990.50 | 0.32 | 1596.99 | 4990.59 2014-01-27 10:15:00 | 4990.40 | 4992.39 | 4989.51 | 4990.66 | 21.06 | 105115.46 | 4991.00 2014-01-27 10:16:00 | 4989.63 | 4993.09 | 4989.63 | 4991.80 | 20.77 | 103657.64 | 4990.98 2014-01-27 10:17:00 | . | . | . | . | . | . | . 2014-01-27 10:18:00 | . | . | . | . | . | . | . 2014-01-27 10:19:00 | 4992.00 | 4995.21 | 4990.21 | 4994.71 | 6.56 | 32781.29 | 4994.10 2014-01-27 10:20:00 | 4994.48 | 4995.99 | 4990.88 | 4995.61 | 23.50 | 117336.49 | 4993.25 2014-01-27 10:21:00 | 4996.14 | 4997.60 | 4992.36 | 4995.07 | 66.24 | 330882.70 | 4995.21 2014-01-27 10:22:00 | 4996.83 | 4997.00 | 4993.39 | 4996.37 | 51.69 | 258213.52 | 4995.52 2014-01-27 10:23:00 | 4995.65 | 4996.38 | 4992.62 | 4993.69 | 44.87 | 224130.59 | 4994.78 2014-01-27 10:24:00 | 4996.43 | 4996.95 | 4992.30 | 4992.41 | 50.29 | 251182.20 | 4995.07 2014-01-27 10:25:00 | 4994.08 | 4996.60 | 4991.48 | 4991.48 | 54.54 | 272388.53 | 4994.75 2014-01-27 10:26:00 | 4992.99 | 4992.99 | 4990.00 | 4990.34 | 16.88 | 84256.57 | 4992.39 2014-01-27 10:27:00 | 4990.24 | 4990.24 | 4990.24 | 4990.24 | 1.00 | 4990.24 | 4990.24 2014-01-27 10:28:00 | 4990.27 | 4990.27 | 4990.00 | 4990.00 | 3.29 | 16407.54 | 4990.13 2014-01-27 10:29:00 | 4990.00 | 4996.81 | 4989.01 | 4996.78 | 9.39 | 46854.96 | 4992.54 2014-01-27 10:30:00 | 4992.79 | 4996.43 | 4989.05 | 4991.40 | 47.48 | 237086.22 | 4992.97 2014-01-27 10:31:00 | 4989.00 | 4991.57 | 4989.00 | 4991.57 | 1.77 | 8829.80 | 4991.41 2014-01-27 10:32:00 | 4989.01 | 4989.01 | 4988.71 | 4988.71 | 2.39 | 11908.45 | 4988.88 2014-01-27 10:33:00 | 4989.22 | 4989.22 | 4987.01 | 4987.01 | 10.43 | 52005.69 | 4988.08 2014-01-27 10:34:00 | 4988.77 | 4989.11 | 4984.88 | 4984.88 | 49.38 | 246313.27 | 4987.92 2014-01-27 10:35:00 | 4984.67 | 4987.27 | 4980.00 | 4987.27 | 35.56 | 177159.84 | 4982.42 2014-01-27 10:36:00 | 4988.77 | 4988.82 | 4984.99 | 4984.99 | 48.16 | 240152.55 | 4986.76 2014-01-27 10:37:00 | 4987.00 | 4987.00 | 4983.03 | 4985.08 | 9.94 | 49556.16 | 4985.03 2014-01-27 10:38:00 | 4985.59 | 4986.90 | 4980.02 | 4981.50 | 47.07 | 234592.59 | 4984.23 2014-01-27 10:39:00 | 4986.00 | 4986.88 | 4980.01 | 4986.87 | 42.28 | 210739.53 | 4984.26 2014-01-27 10:40:00 | 4986.87 | 4986.99 | 4981.02 | 4981.66 | 17.49 | 87186.67 | 4984.37 2014-01-27 10:41:00 | 4983.01 | 4986.00 | 4981.00 | 4981.11 | 12.84 | 63992.08 | 4983.42 2014-01-27 10:42:00 | 4980.92 | 4980.92 | 4976.98 | 4976.98 | 4.91 | 24471.47 | 4979.95 2014-01-27 10:43:00 | 4976.08 | 4977.36 | 4960.00 | 4963.31 | 37.07 | 184371.94 | 4973.75 2014-01-27 10:44:00 | 4964.34 | 4968.00 | 4960.00 | 4961.26 | 14.24 | 70663.36 | 4961.97 2014-01-27 10:45:00 | 4963.62 | 4969.89 | 4961.62 | 4963.01 | 90.42 | 448905.70 | 4964.95 2014-01-27 10:46:00 | 4965.30 | 4967.45 | 4959.98 | 4959.98 | 7.83 | 38850.20 | 4962.98 2014-01-27 10:47:00 | 4959.00 | 4969.00 | 4957.22 | 4967.35 | 47.80 | 237203.99 | 4962.22 2014-01-27 10:48:00 | 4960.00 | 4967.83 | 4957.04 | 4960.00 | 22.22 | 110230.72 | 4960.88 2014-01-27 10:49:00 | 4960.00 | 4969.99 | 4957.04 | 4967.54 | 29.73 | 147527.37 | 4962.41 2014-01-27 10:50:00 | 4963.99 | 4965.00 | 4959.64 | 4965.00 | 53.54 | 265777.43 | 4963.91 2014-01-27 10:51:00 | 4965.00 | 4965.00 | 4958.21 | 4962.49 | 56.12 | 278499.44 | 4962.84 2014-01-27 10:52:00 | 4960.00 | 4963.73 | 4950.00 | 4950.00 | 24.79 | 122858.41 | 4956.37 2014-01-27 10:53:00 | 4950.00 | 4956.64 | 4950.00 | 4952.09 | 74.25 | 367713.95 | 4952.18 2014-01-27 10:54:00 | 4952.09 | 4959.87 | 4950.10 | 4952.09 | 15.51 | 76824.12 | 4953.84 2014-01-27 10:55:00 | 4952.09 | 4953.30 | 4950.00 | 4950.01 | 33.88 | 167796.84 | 4952.24 2014-01-27 10:56:00 | 4950.01 | 4952.00 | 4950.00 | 4950.00 | 9.61 | 47568.14 | 4950.89 2014-01-27 10:57:00 | 4950.99 | 4951.00 | 4950.00 | 4950.99 | 7.64 | 37803.55 | 4950.70 2014-01-27 10:58:00 | 4950.99 | 4957.15 | 4947.23 | 4957.15 | 50.14 | 248284.79 | 4952.23 2014-01-27 10:59:00 | 4957.14 | 4959.25 | 4952.83 | 4953.70 | 35.66 | 176741.40 | 4956.85 2014-01-27 11:00:00 | 4956.85 | 4956.96 | 4946.65 | 4949.46 | 60.63 | 300349.10 | 4953.56 2014-01-27 11:01:00 | 4947.20 | 4951.09 | 4932.17 | 4934.12 | 38.32 | 189381.17 | 4941.58 2014-01-27 11:02:00 | 4934.19 | 4934.91 | 4925.10 | 4925.40 | 74.51 | 367269.78 | 4929.20 2014-01-27 11:03:00 | 4931.72 | 4951.89 | 4925.16 | 4944.61 | 88.47 | 436884.19 | 4938.39 2014-01-27 11:04:00 | 4940.90 | 4942.70 | 4933.82 | 4935.17 | 26.16 | 129173.98 | 4937.47 2014-01-27 11:05:00 | 4937.97 | 4939.02 | 4933.83 | 4938.31 | 40.67 | 200803.31 | 4937.02 2014-01-27 11:06:00 | 4940.22 | 4948.80 | 4933.03 | 4943.39 | 81.01 | 400230.21 | 4940.44 2014-01-27 11:07:00 | 4943.07 | 4947.38 | 4937.74 | 4937.74 | 28.22 | 139481.04 | 4942.63 2014-01-27 11:08:00 | 4940.65 | 4945.00 | 4937.05 | 4945.00 | 44.52 | 220011.02 | 4941.51 2014-01-27 11:09:00 | 4945.32 | 4949.57 | 4945.32 | 4949.57 | 4.66 | 23052.98 | 4948.05 2014-01-27 11:10:00 | 4947.78 | 4949.57 | 4945.33 | 4945.33 | 14.73 | 72900.42 | 4947.77 2014-01-27 11:11:00 | 4948.71 | 4949.55 | 4941.53 | 4944.00 | 52.74 | 260817.56 | 4945.44 2014-01-27 11:12:00 | 4945.00 | 4947.63 | 4940.00 | 4943.18 | 62.92 | 311054.59 | 4943.34 2014-01-27 11:13:00 | 4944.39 | 4944.39 | 4940.30 | 4943.11 | 29.60 | 146263.37 | 4942.16 2014-01-27 11:14:00 | 4942.51 | 4947.00 | 4942.51 | 4947.00 | 2.65 | 13104.21 | 4944.98 2014-01-27 11:15:00 | 4944.92 | 4948.93 | 4944.65 | 4946.46 | 45.32 | 224185.34 | 4946.39 2014-01-27 11:16:00 | 4944.91 | 4949.00 | 4944.91 | 4949.00 | 28.90 | 142930.51 | 4946.03 2014-01-27 11:17:00 | 4946.13 | 4956.00 | 4946.13 | 4954.30 | 28.85 | 142818.32 | 4949.86 2014-01-27 11:18:00 | 4951.20 | 4956.15 | 4951.20 | 4954.60 | 43.19 | 213959.65 | 4953.57 2014-01-27 11:19:00 | 4955.57 | 4957.19 | 4952.12 | 4956.95 | 18.76 | 92942.46 | 4955.08 2014-01-27 11:20:00 | 4956.00 | 4956.00 | 4952.00 | 4952.00 | 8.77 | 43456.08 | 4955.08 2014-01-27 11:21:00 | 4954.99 | 4955.00 | 4949.04 | 4950.00 | 46.24 | 228985.03 | 4952.10 2014-01-27 11:22:00 | 4952.98 | 4952.98 | 4949.25 | 4951.74 | 42.03 | 208079.81 | 4951.22 2014-01-27 11:23:00 | 4951.10 | 4951.91 | 4945.00 | 4945.00 | 19.18 | 94941.99 | 4951.34 2014-01-27 11:24:00 | 4944.85 | 4944.85 | 4940.00 | 4940.00 | 35.59 | 175852.02 | 4941.47 2014-01-27 11:25:00 | 4940.00 | 4940.00 | 4933.00 | 4933.01 | 39.87 | 196860.72 | 4938.06 2014-01-27 11:26:00 | 4933.00 | 4935.35 | 4928.94 | 4933.74 | 13.82 | 68169.58 | 4931.61 2014-01-27 11:27:00 | 4933.74 | 4941.81 | 4929.23 | 4941.81 | 45.03 | 222193.32 | 4934.23 2014-01-27 11:28:00 | 4935.54 | 4941.85 | 4933.23 | 4933.59 | 74.76 | 369090.46 | 4936.87 2014-01-27 11:29:00 | 4939.85 | 4941.60 | 4933.41 | 4935.68 | 66.56 | 328663.29 | 4938.15 2014-01-27 11:30:00 | 4941.67 | 4942.09 | 4937.79 | 4937.79 | 3.74 | 18459.28 | 4940.92 2014-01-27 11:31:00 | 4937.69 | 4939.99 | 4936.04 | 4937.00 | 8.38 | 41361.21 | 4936.88 2014-01-27 11:32:00 | 4936.01 | 4936.01 | 4935.00 | 4935.00 | 4.45 | 21959.91 | 4935.92 2014-01-27 11:33:00 | 4933.80 | 4934.33 | 4925.10 | 4930.14 | 51.69 | 254791.89 | 4929.71 2014-01-27 11:34:00 | 4925.11 | 4935.25 | 4925.11 | 4927.21 | 49.59 | 244519.39 | 4931.22 2014-01-27 11:35:00 | 4932.17 | 4938.47 | 4927.35 | 4929.40 | 57.66 | 284336.07 | 4931.60 2014-01-27 11:36:00 | 4933.97 | 4937.99 | 4929.00 | 4933.71 | 36.83 | 181696.55 | 4933.25 2014-01-27 11:37:00 | 4933.32 | 4935.06 | 4930.11 | 4932.05 | 27.78 | 137035.83 | 4932.36 2014-01-27 11:38:00 | 4931.01 | 4931.01 | 4930.11 | 4930.41 | 3.83 | 18903.20 | 4930.41 2014-01-27 11:39:00 | 4930.00 | 4940.00 | 4925.11 | 4928.59 | 42.04 | 207343.45 | 4931.70 2014-01-27 11:40:00 | 4926.00 | 4934.52 | 4925.00 | 4925.00 | 56.25 | 277192.69 | 4928.22 2014-01-27 11:41:00 | 4925.59 | 4925.59 | 4912.00 | 4913.00 | 24.84 | 122195.09 | 4919.68 2014-01-27 11:42:00 | 4915.00 | 4915.00 | 4911.00 | 4912.21 | 29.02 | 142574.48 | 4913.82 2014-01-27 11:43:00 | 4914.99 | 4915.00 | 4910.14 | 4910.26 | 45.49 | 223509.03 | 4912.93 2014-01-27 11:44:00 | 4913.99 | 4913.99 | 4910.00 | 4910.99 | 29.55 | 145131.07 | 4911.87 2014-01-27 11:45:00 | 4910.99 | 4910.99 | 4905.00 | 4906.16 | 28.57 | 140154.98 | 4906.53 2014-01-27 11:46:00 | 4908.67 | 4908.67 | 4901.11 | 4901.11 | 32.75 | 160605.20 | 4904.57 2014-01-27 11:47:00 | 4901.47 | 4906.60 | 4901.00 | 4901.00 | 46.29 | 226898.82 | 4902.10 2014-01-27 11:48:00 | 4900.88 | 4900.94 | 4900.00 | 4900.00 | 38.31 | 187711.12 | 4900.05 2014-01-27 11:49:00 | 4899.99 | 4908.69 | 4899.00 | 4908.67 | 27.94 | 136994.21 | 4902.46 2014-01-27 11:50:00 | 4908.70 | 4913.00 | 4905.00 | 4905.21 | 29.91 | 146771.61 | 4907.76 2014-01-27 11:51:00 | 4908.09 | 4915.00 | 4904.23 | 4908.59 | 78.08 | 383245.17 | 4908.43 2014-01-27 11:52:00 | 4914.00 | 4915.00 | 4906.21 | 4911.00 | 36.41 | 178805.31 | 4911.29 2014-01-27 11:53:00 | 4913.86 | 4925.00 | 4911.56 | 4925.00 | 41.49 | 204016.95 | 4916.90 2014-01-27 11:54:00 | 4921.84 | 4924.34 | 4920.00 | 4921.50 | 78.94 | 388551.55 | 4922.42 2014-01-27 11:55:00 | 4919.48 | 4923.00 | 4916.01 | 4917.00 | 32.80 | 161353.64 | 4919.77 2014-01-27 11:56:00 | 4916.74 | 4922.99 | 4916.13 | 4917.38 | 62.49 | 307392.29 | 4919.14 2014-01-27 11:57:00 | 4917.30 | 4921.90 | 4917.24 | 4918.10 | 12.80 | 62937.33 | 4918.52 2014-01-27 11:58:00 | 4920.10 | 4921.90 | 4914.08 | 4917.21 | 41.21 | 202639.33 | 4916.88 2014-01-27 11:59:00 | 4917.54 | 4919.99 | 4908.21 | 4913.60 | 46.26 | 227281.29 | 4913.55 2014-01-27 12:00:00 | 4911.50 | 4915.00 | 4910.43 | 4912.47 | 94.89 | 466101.88 | 4912.28 2014-01-27 12:01:00 | 4915.00 | 4915.00 | 4903.00 | 4908.29 | 36.22 | 177850.17 | 4910.55 2014-01-27 12:02:00 | 4912.04 | 4912.04 | 4898.71 | 4899.10 | 48.80 | 239408.26 | 4905.71 2014-01-27 12:03:00 | 4899.10 | 4903.81 | 4895.00 | 4897.11 | 56.69 | 277639.18 | 4897.84 2014-01-27 12:04:00 | 4899.99 | 4901.29 | 4894.00 | 4894.00 | 28.58 | 139965.79 | 4897.85 2014-01-27 12:05:00 | 4894.00 | 4895.00 | 4890.00 | 4890.02 | 17.86 | 87357.14 | 4891.22 2014-01-27 12:06:00 | 4890.02 | 4890.02 | 4886.00 | 4888.00 | 15.50 | 75772.34 | 4887.91 2014-01-27 12:07:00 | 4888.00 | 4889.00 | 4884.03 | 4887.11 | 20.65 | 100900.24 | 4886.21 2014-01-27 12:08:00 | 4881.92 | 4888.00 | 4881.01 | 4888.00 | 48.87 | 238700.52 | 4884.00 2014-01-27 12:09:00 | 4891.19 | 4894.42 | 4883.95 | 4892.53 | 112.16 | 548540.29 | 4890.91 2014-01-27 12:10:00 | 4894.90 | 4895.00 | 4889.00 | 4895.00 | 62.53 | 305969.31 | 4893.55 2014-01-27 12:11:00 | 4890.01 | 4895.00 | 4890.01 | 4890.51 | 96.70 | 473146.49 | 4892.78 2014-01-27 12:12:00 | 4895.00 | 4895.01 | 4884.53 | 4884.53 | 14.91 | 72950.75 | 4891.76 2014-01-27 12:13:00 | 4886.16 | 4888.60 | 4870.33 | 4871.33 | 89.39 | 435928.73 | 4876.76 2014-01-27 12:14:00 | 4873.33 | 4883.61 | 4861.03 | 4882.77 | 53.15 | 259061.81 | 4874.62 2014-01-27 12:15:00 | 4882.12 | 4885.00 | 4877.99 | 4884.99 | 75.73 | 369659.78 | 4881.54 2014-01-27 12:16:00 | 4885.00 | 4887.66 | 4870.00 | 4874.08 | 96.74 | 471539.46 | 4874.50 2014-01-27 12:17:00 | 4872.97 | 4875.00 | 4863.06 | 4865.41 | 34.52 | 168016.32 | 4867.64 2014-01-27 12:18:00 | 4864.00 | 4883.73 | 4855.00 | 4861.28 | 84.41 | 410453.40 | 4862.90 2014-01-27 12:19:00 | 4861.27 | 4867.60 | 4854.26 | 4856.18 | 44.76 | 217634.00 | 4862.35 2014-01-27 12:20:00 | 4855.01 | 4858.00 | 4850.90 | 4855.55 | 51.25 | 248802.71 | 4854.97 2014-01-27 12:21:00 | 4852.00 | 4867.26 | 4852.00 | 4863.00 | 41.56 | 202020.22 | 4860.70 2014-01-27 12:22:00 | 4868.00 | 4878.10 | 4862.44 | 4869.99 | 53.13 | 258697.13 | 4869.32 2014-01-27 12:23:00 | 4864.96 | 4885.00 | 4864.02 | 4881.80 | 14.71 | 71720.47 | 4874.63 2014-01-27 12:24:00 | 4883.32 | 4886.00 | 4873.63 | 4879.00 | 95.52 | 465872.67 | 4877.48 2014-01-27 12:25:00 | 4873.00 | 4886.00 | 4871.48 | 4886.00 | 57.73 | 281646.42 | 4878.94 2014-01-27 12:26:00 | 4881.00 | 4890.01 | 4879.33 | 4889.99 | 36.48 | 178187.91 | 4884.94 2014-01-27 12:27:00 | 4890.00 | 4900.00 | 4882.02 | 4899.88 | 107.79 | 527036.91 | 4889.61 2014-01-27 12:28:00 | 4899.88 | 4899.88 | 4882.03 | 4892.11 | 59.60 | 291534.33 | 4891.19 2014-01-27 12:29:00 | 4892.00 | 4892.00 | 4884.10 | 4888.80 | 84.44 | 412818.48 | 4888.96 2014-01-27 12:30:00 | 4889.99 | 4891.99 | 4885.00 | 4889.98 | 40.00 | 195551.43 | 4889.15 2014-01-27 12:31:00 | 4886.71 | 4890.00 | 4883.01 | 4887.64 | 94.61 | 462290.46 | 4886.27 2014-01-27 12:32:00 | 4886.16 | 4887.84 | 4884.36 | 4886.99 | 43.78 | 213912.86 | 4886.31 2014-01-27 12:33:00 | 4885.95 | 4897.00 | 4884.01 | 4894.17 | 74.75 | 365477.67 | 4889.33 2014-01-27 12:34:00 | 4885.03 | 4896.99 | 4883.00 | 4883.00 | 24.62 | 120312.86 | 4886.79 2014-01-27 12:35:00 | 4892.00 | 4895.00 | 4880.20 | 4893.75 | 83.83 | 409963.63 | 4890.71 2014-01-27 12:36:00 | 4892.72 | 4894.99 | 4884.39 | 4889.00 | 56.05 | 274091.56 | 4890.13 2014-01-27 12:37:00 | 4889.99 | 4894.89 | 4885.61 | 4891.00 | 82.40 | 402948.48 | 4890.33 2014-01-27 12:38:00 | 4888.20 | 4891.00 | 4885.01 | 4885.38 | 50.79 | 248315.81 | 4888.68 2014-01-27 12:39:00 | 4890.00 | 4909.21 | 4890.00 | 4908.00 | 38.68 | 189609.09 | 4901.49 2014-01-27 12:40:00 | 4904.47 | 4920.00 | 4902.24 | 4917.08 | 104.09 | 511148.27 | 4910.78 2014-01-27 12:41:00 | 4917.00 | 4921.00 | 4912.10 | 4917.44 | 14.28 | 70196.06 | 4916.38 2014-01-27 12:42:00 | 4919.37 | 4922.01 | 4917.45 | 4920.00 | 35.76 | 175961.65 | 4920.49 2014-01-27 12:43:00 | 4918.33 | 4920.00 | 4909.10 | 4914.40 | 44.89 | 220455.46 | 4911.12 2014-01-27 12:44:00 | 4914.40 | 4914.99 | 4910.12 | 4914.99 | 16.67 | 81915.37 | 4913.35 2014-01-27 12:45:00 | 4914.11 | 4914.99 | 4906.53 | 4906.98 | 90.05 | 442163.68 | 4910.42 2014-01-27 12:46:00 | 4907.62 | 4914.00 | 4906.99 | 4911.29 | 67.75 | 332682.96 | 4910.30 2014-01-27 12:47:00 | 4912.30 | 4915.00 | 4908.65 | 4914.00 | 61.27 | 300997.54 | 4912.32 2014-01-27 12:48:00 | 4914.01 | 4926.72 | 4914.00 | 4925.00 | 55.08 | 270917.31 | 4918.79 2014-01-27 12:49:00 | 4921.55 | 4928.00 | 4921.55 | 4925.20 | 24.22 | 119253.59 | 4924.38 2014-01-27 12:50:00 | 4925.00 | 4928.00 | 4918.00 | 4920.78 | 119.66 | 588965.08 | 4921.99 2014-01-27 12:51:00 | 4920.11 | 4924.99 | 4918.35 | 4922.10 | 58.61 | 288459.78 | 4921.85 2014-01-27 12:52:00 | 4922.11 | 4924.00 | 4920.00 | 4923.00 | 19.45 | 95723.35 | 4922.02 2014-01-27 12:53:00 | 4923.80 | 4928.00 | 4923.79 | 4928.00 | 18.40 | 90602.76 | 4924.87 2014-01-27 12:54:00 | 4928.00 | 4931.10 | 4928.00 | 4931.10 | 7.72 | 38067.94 | 4929.80 2014-01-27 12:55:00 | 4940.00 | 4940.00 | 4925.11 | 4929.38 | 53.87 | 265697.37 | 4932.47 2014-01-27 12:56:00 | 4929.00 | 4929.00 | 4925.00 | 4925.00 | 26.46 | 130336.81 | 4925.25 2014-01-27 12:57:00 | 4924.00 | 4928.24 | 4924.00 | 4927.10 | 23.11 | 113832.52 | 4925.04 2014-01-27 12:58:00 | 4927.00 | 4928.59 | 4927.00 | 4927.10 | 3.74 | 18436.96 | 4927.03 2014-01-27 12:59:00 | 4926.01 | 4926.01 | 4919.66 | 4919.66 | 17.34 | 85349.92 | 4921.86 2014-01-27 13:00:00 | 4918.00 | 4918.00 | 4909.00 | 4915.55 | 30.68 | 150754.37 | 4914.25 2014-01-27 13:01:00 | 4913.39 | 4913.39 | 4910.39 | 4911.01 | 8.47 | 41628.63 | 4912.51 2014-01-27 13:02:00 | 4911.01 | 4921.94 | 4909.05 | 4921.94 | 64.78 | 318461.82 | 4916.36 2014-01-27 13:03:00 | 4920.00 | 4924.00 | 4915.05 | 4922.00 | 51.70 | 254241.13 | 4917.53 2014-01-27 13:04:00 | 4923.99 | 4927.99 | 4923.99 | 4927.64 | 53.14 | 261765.85 | 4926.34 2014-01-27 13:05:00 | 4927.00 | 4927.80 | 4924.00 | 4927.80 | 25.93 | 127743.98 | 4926.30 2014-01-27 13:06:00 | 4924.01 | 4930.24 | 4924.01 | 4927.68 | 11.21 | 55252.21 | 4927.95 2014-01-27 13:07:00 | 4926.76 | 4933.00 | 4924.20 | 4924.40 | 76.33 | 376200.67 | 4928.48 2014-01-27 13:08:00 | 4925.00 | 4928.63 | 4921.00 | 4923.92 | 47.56 | 234293.66 | 4926.59 2014-01-27 13:09:00 | 4926.62 | 4927.10 | 4919.99 | 4921.73 | 78.74 | 387742.23 | 4924.40 2014-01-27 13:10:00 | 4923.63 | 4924.99 | 4915.75 | 4915.75 | 125.18 | 616217.19 | 4922.57 2014-01-27 13:11:00 | 4916.63 | 4917.18 | 4909.00 | 4909.00 | 85.97 | 422270.88 | 4912.01 2014-01-27 13:12:00 | 4912.33 | 4920.94 | 4900.90 | 4916.09 | 73.34 | 360191.94 | 4911.19 2014-01-27 13:13:00 | 4916.09 | 4917.00 | 4904.68 | 4912.40 | 33.05 | 162380.27 | 4913.32 2014-01-27 13:14:00 | 4910.75 | 4914.78 | 4901.00 | 4909.78 | 22.86 | 112289.88 | 4911.42 2014-01-27 13:15:00 | 4909.78 | 4909.79 | 4901.96 | 4909.57 | 36.65 | 179771.15 | 4905.35 2014-01-27 13:16:00 | 4910.86 | 4918.74 | 4909.39 | 4910.40 | 96.75 | 475302.64 | 4912.74 2014-01-27 13:17:00 | 4916.07 | 4918.40 | 4911.84 | 4918.40 | 77.51 | 381026.34 | 4916.15 2014-01-27 13:18:00 | 4918.00 | 4920.00 | 4917.62 | 4917.62 | 11.23 | 55214.74 | 4918.91 2014-01-27 13:19:00 | 4918.00 | 4919.90 | 4916.67 | 4919.80 | 5.85 | 28778.13 | 4917.66 2014-01-27 13:20:00 | 4915.00 | 4919.59 | 4909.61 | 4911.96 | 72.96 | 358529.00 | 4913.91 2014-01-27 13:21:00 | 4910.50 | 4917.97 | 4910.50 | 4914.99 | 64.87 | 318668.29 | 4912.41 2014-01-27 13:22:00 | 4918.00 | 4918.39 | 4913.16 | 4918.39 | 25.66 | 126144.28 | 4915.41 2014-01-27 13:23:00 | 4918.00 | 4919.00 | 4913.62 | 4915.12 | 14.77 | 72627.33 | 4916.89 2014-01-27 13:24:00 | 4918.00 | 4918.99 | 4915.36 | 4916.00 | 39.41 | 193766.56 | 4917.31 2014-01-27 13:25:00 | 4916.91 | 4916.91 | 4915.10 | 4915.10 | 3.61 | 17746.22 | 4915.85 2014-01-27 13:26:00 | 4913.00 | 4914.40 | 4910.00 | 4914.40 | 72.51 | 356154.96 | 4912.01 2014-01-27 13:27:00 | 4913.40 | 4918.98 | 4911.01 | 4916.58 | 8.48 | 41675.85 | 4917.50 2014-01-27 13:28:00 | 4919.00 | 4928.00 | 4915.20 | 4928.00 | 111.72 | 549603.32 | 4919.47 2014-01-27 13:29:00 | 4925.00 | 4934.21 | 4922.02 | 4925.00 | 32.69 | 161034.34 | 4926.71 2014-01-27 13:30:00 | 4932.99 | 4945.00 | 4927.13 | 4935.21 | 54.97 | 271161.12 | 4932.71 2014-01-27 13:31:00 | 4935.00 | 4944.00 | 4930.00 | 4934.69 | 49.52 | 244488.04 | 4936.96 2014-01-27 13:32:00 | 4930.84 | 4934.29 | 4923.30 | 4926.03 | 57.31 | 282623.74 | 4931.15 2014-01-27 13:33:00 | 4929.99 | 4944.00 | 4921.12 | 4925.00 | 57.51 | 283442.69 | 4928.41 2014-01-27 13:34:00 | 4926.01 | 4944.00 | 4926.01 | 4935.72 | 16.31 | 80557.94 | 4937.96 2014-01-27 13:35:00 | 4935.93 | 4938.00 | 4934.24 | 4938.00 | 28.44 | 140402.08 | 4936.96 2014-01-27 13:36:00 | 4935.01 | 4942.79 | 4935.00 | 4942.12 | 65.53 | 323705.67 | 4940.03 2014-01-27 13:37:00 | 4939.61 | 4943.99 | 4938.00 | 4938.52 | 79.88 | 394576.76 | 4939.74 2014-01-27 13:38:00 | 4942.10 | 4944.00 | 4941.00 | 4944.00 | 2.69 | 13316.44 | 4943.00 2014-01-27 13:39:00 | 4940.67 | 4955.59 | 4940.67 | 4947.12 | 70.42 | 348496.44 | 4949.18 2014-01-27 13:40:00 | 4947.00 | 4950.65 | 4940.99 | 4946.47 | 63.12 | 312130.87 | 4945.12 2014-01-27 13:41:00 | 4947.99 | 4956.80 | 4942.34 | 4944.00 | 74.89 | 370473.43 | 4946.90 2014-01-27 13:42:00 | 4944.20 | 4949.61 | 4944.12 | 4946.10 | 87.78 | 434214.99 | 4946.85 2014-01-27 13:43:00 | 4945.10 | 4945.14 | 4944.00 | 4944.60 | 7.11 | 35161.32 | 4944.64 2014-01-27 13:44:00 | 4945.99 | 4948.46 | 4937.90 | 4940.00 | 21.80 | 107752.70 | 4943.01 2014-01-27 13:45:00 | 4940.00 | 4944.97 | 4921.13 | 4938.12 | 54.54 | 269270.66 | 4937.21 2014-01-27 13:46:00 | 4939.58 | 4944.94 | 4936.82 | 4939.00 | 71.35 | 352457.24 | 4939.70 2014-01-27 13:47:00 | 4943.00 | 4949.78 | 4942.60 | 4946.85 | 29.06 | 143705.94 | 4945.83 2014-01-27 13:48:00 | 4945.23 | 4950.00 | 4945.10 | 4947.44 | 12.97 | 64174.42 | 4947.91 2014-01-27 13:49:00 | 4947.10 | 4952.46 | 4945.00 | 4946.47 | 29.86 | 147764.69 | 4948.42 2014-01-27 13:50:00 | 4949.98 | 4952.00 | 4945.00 | 4945.54 | 43.95 | 217432.49 | 4947.72 2014-01-27 13:51:00 | 4945.44 | 4947.47 | 4942.78 | 4945.56 | 29.46 | 145656.18 | 4944.20 2014-01-27 13:52:00 | 4944.17 | 4946.73 | 4937.62 | 4943.65 | 101.78 | 503086.40 | 4942.93 2014-01-27 13:53:00 | 4941.87 | 4945.00 | 4937.75 | 4944.91 | 98.70 | 487756.88 | 4941.86 2014-01-27 13:54:00 | 4943.72 | 4944.81 | 4935.00 | 4935.00 | 26.07 | 128834.92 | 4942.07 2014-01-27 13:55:00 | 4935.00 | 4939.57 | 4928.97 | 4933.26 | 79.94 | 394475.58 | 4934.71 2014-01-27 13:56:00 | 4932.85 | 4944.00 | 4927.85 | 4927.85 | 81.70 | 403142.56 | 4934.43 2014-01-27 13:57:00 | 4932.12 | 4935.59 | 4927.89 | 4929.73 | 93.08 | 458981.68 | 4931.31 2014-01-27 13:58:00 | 4930.86 | 4933.53 | 4925.00 | 4930.00 | 69.89 | 344600.32 | 4930.61 2014-01-27 13:59:00 | 4931.28 | 4932.83 | 4925.16 | 4925.32 | 65.95 | 325099.84 | 4929.27 2014-01-27 14:00:00 | 4926.00 | 4930.00 | 4923.20 | 4925.11 | 27.79 | 136932.93 | 4927.59 2014-01-27 14:01:00 | 4927.10 | 4930.00 | 4917.00 | 4924.97 | 23.72 | 116755.47 | 4923.28 2014-01-27 14:02:00 | 4923.17 | 4926.81 | 4917.12 | 4925.00 | 33.59 | 165300.41 | 4921.71 2014-01-27 14:03:00 | 4924.09 | 4925.00 | 4917.22 | 4920.30 | 48.67 | 239410.59 | 4919.36 2014-01-27 14:04:00 | 4924.00 | 4927.11 | 4919.47 | 4927.00 | 36.76 | 180896.63 | 4921.69 2014-01-27 14:05:00 | 4927.11 | 4930.00 | 4919.84 | 4919.84 | 82.79 | 407572.89 | 4923.09 2014-01-27 14:06:00 | 4919.83 | 4919.83 | 4910.00 | 4912.75 | 18.73 | 92027.68 | 4913.12 2014-01-27 14:07:00 | 4914.86 | 4918.40 | 4907.65 | 4911.96 | 41.08 | 201863.62 | 4913.91 2014-01-27 14:08:00 | 4913.91 | 4918.51 | 4907.50 | 4916.08 | 80.07 | 393377.80 | 4912.74 2014-01-27 14:09:00 | 4913.87 | 4925.33 | 4911.01 | 4923.50 | 135.01 | 663995.78 | 4918.01 2014-01-27 14:10:00 | 4924.37 | 4926.09 | 4913.50 | 4913.50 | 23.74 | 116784.46 | 4918.48 2014-01-27 14:11:00 | 4915.75 | 4919.69 | 4909.00 | 4909.00 | 89.00 | 437518.74 | 4915.89 2014-01-27 14:12:00 | 4909.19 | 4913.89 | 4909.00 | 4912.20 | 14.60 | 71714.56 | 4910.95 2014-01-27 14:13:00 | 4910.23 | 4915.52 | 4909.98 | 4915.52 | 29.50 | 144899.07 | 4911.33 2014-01-27 14:14:00 | 4915.00 | 4923.23 | 4911.51 | 4920.83 | 89.96 | 442360.59 | 4917.14 2014-01-27 14:15:00 | 4922.30 | 4924.00 | 4915.51 | 4915.51 | 11.47 | 56458.23 | 4920.96 2014-01-27 14:16:00 | 4915.58 | 4919.95 | 4905.01 | 4906.39 | 34.04 | 167264.77 | 4914.06 2014-01-27 14:17:00 | 4908.20 | 4908.89 | 4891.12 | 4891.70 | 47.39 | 232184.28 | 4899.23 2014-01-27 14:18:00 | 4891.50 | 4915.00 | 4888.60 | 4896.57 | 81.64 | 399821.75 | 4897.50 2014-01-27 14:19:00 | 4896.71 | 4911.40 | 4896.71 | 4909.00 | 41.47 | 203330.31 | 4903.66 2014-01-27 14:20:00 | 4898.49 | 4907.40 | 4894.00 | 4894.00 | 104.20 | 510688.73 | 4901.28 2014-01-27 14:21:00 | 4892.01 | 4895.42 | 4885.18 | 4894.10 | 36.58 | 178923.97 | 4891.04 2014-01-27 14:22:00 | 4894.10 | 4899.99 | 4885.02 | 4898.82 | 74.61 | 365342.61 | 4896.70 2014-01-27 14:23:00 | 4898.00 | 4901.72 | 4890.00 | 4900.00 | 67.74 | 331810.46 | 4898.37 2014-01-27 14:24:00 | 4890.11 | 4899.63 | 4885.01 | 4885.01 | 48.97 | 239606.60 | 4892.63 2014-01-27 14:25:00 | 4888.85 | 4894.00 | 4879.98 | 4892.00 | 61.58 | 300890.92 | 4886.50 2014-01-27 14:26:00 | 4891.99 | 4893.00 | 4888.00 | 4888.02 | 6.59 | 32249.93 | 4891.54 2014-01-27 14:27:00 | 4892.71 | 4894.00 | 4888.00 | 4889.00 | 36.96 | 180817.26 | 4892.11 2014-01-27 14:28:00 | 4888.00 | 4894.00 | 4888.00 | 4890.00 | 18.87 | 92263.51 | 4889.95 2014-01-27 14:29:00 | 4889.00 | 4889.00 | 4887.50 | 4887.50 | 6.28 | 30682.64 | 4888.11 2014-01-27 14:30:00 | 4890.29 | 4890.29 | 4865.10 | 4866.87 | 98.95 | 482605.75 | 4877.27 2014-01-27 14:31:00 | 4878.99 | 4880.46 | 4871.97 | 4878.51 | 41.46 | 202202.92 | 4876.94 2014-01-27 14:32:00 | 4880.00 | 4890.00 | 4871.00 | 4885.08 | 56.17 | 274177.05 | 4881.20 2014-01-27 14:33:00 | 4885.09 | 4900.01 | 4884.97 | 4900.00 | 22.12 | 108261.21 | 4894.93 2014-01-27 14:34:00 | 4900.00 | 4904.11 | 4890.00 | 4891.62 | 72.99 | 357307.52 | 4895.56 2014-01-27 14:35:00 | 4891.12 | 4900.00 | 4885.08 | 4888.21 | 28.13 | 137588.48 | 4890.47 2014-01-27 14:36:00 | 4887.88 | 4894.81 | 4884.97 | 4889.00 | 92.05 | 450007.85 | 4888.63 2014-01-27 14:37:00 | 4890.00 | 4894.00 | 4887.17 | 4894.00 | 70.72 | 345843.97 | 4889.98 2014-01-27 14:38:00 | 4889.34 | 4897.27 | 4888.39 | 4896.00 | 47.20 | 231001.19 | 4893.99 2014-01-27 14:39:00 | 4899.00 | 4906.00 | 4892.93 | 4906.00 | 54.45 | 266601.41 | 4896.71 2014-01-27 14:40:00 | 4902.87 | 4909.00 | 4901.94 | 4909.00 | 25.15 | 123398.20 | 4907.07 2014-01-27 14:41:00 | 4909.41 | 4910.00 | 4900.27 | 4907.82 | 51.62 | 253242.25 | 4905.80 2014-01-27 14:42:00 | 4909.00 | 4909.95 | 4904.44 | 4907.82 | 73.18 | 359122.34 | 4907.45 2014-01-27 14:43:00 | 4910.00 | 4912.00 | 4904.08 | 4907.00 | 25.73 | 126276.50 | 4907.94 2014-01-27 14:44:00 | 4908.44 | 4908.95 | 4905.24 | 4906.40 | 85.98 | 421900.11 | 4906.79 2014-01-27 14:45:00 | 4905.39 | 4909.00 | 4905.39 | 4907.00 | 33.31 | 163427.55 | 4907.00 2014-01-27 14:46:00 | 4909.00 | 4909.00 | 4908.50 | 4909.00 | 2.87 | 14063.89 | 4908.86 2014-01-27 14:47:00 | 4909.00 | 4911.00 | 4907.00 | 4911.00 | 3.48 | 17103.16 | 4909.06 2014-01-27 14:48:00 | 4908.00 | 4910.10 | 4906.14 | 4908.93 | 44.85 | 220137.63 | 4908.20 2014-01-27 14:49:00 | 4905.66 | 4909.45 | 4905.66 | 4909.00 | 11.31 | 55499.68 | 4907.57 2014-01-27 14:50:00 | 4907.00 | 4910.00 | 4900.00 | 4900.00 | 82.78 | 406095.07 | 4905.77 2014-01-27 14:51:00 | 4894.00 | 4896.00 | 4884.17 | 4891.63 | 24.25 | 118582.80 | 4889.41 2014-01-27 14:52:00 | 4884.17 | 4892.00 | 4881.00 | 4885.31 | 57.18 | 279457.16 | 4887.49 2014-01-27 14:53:00 | 4884.52 | 4910.00 | 4883.81 | 4900.59 | 44.52 | 217931.35 | 4894.80 2014-01-27 14:54:00 | 4900.50 | 4909.99 | 4900.30 | 4902.34 | 27.73 | 136120.40 | 4908.60 2014-01-27 14:55:00 | 4908.00 | 4908.00 | 4894.44 | 4903.03 | 81.07 | 397616.52 | 4904.55 2014-01-27 14:56:00 | 4893.59 | 4907.90 | 4893.15 | 4907.90 | 27.69 | 135695.18 | 4901.40 2014-01-27 14:57:00 | 4903.04 | 4907.99 | 4893.00 | 4900.90 | 76.91 | 377207.04 | 4904.65 2014-01-27 14:58:00 | 4900.00 | 4904.86 | 4900.00 | 4901.27 | 64.28 | 315116.79 | 4902.63 2014-01-27 14:59:00 | 4900.02 | 4904.00 | 4894.00 | 4901.59 | 39.83 | 195091.50 | 4897.74 2014-01-27 15:00:00 | 4897.46 | 4930.00 | 4896.40 | 4908.34 | 73.24 | 359305.46 | 4905.73 2014-01-27 15:01:00 | 4905.00 | 4909.00 | 4902.09 | 4909.00 | 70.44 | 345575.67 | 4906.03 2014-01-27 15:02:00 | 4910.00 | 4915.00 | 4909.00 | 4915.00 | 49.19 | 241597.45 | 4911.22 2014-01-27 15:03:00 | 4914.99 | 4918.27 | 4913.00 | 4915.00 | 24.65 | 121154.04 | 4915.97 2014-01-27 15:04:00 | 4915.00 | 4916.99 | 4910.41 | 4915.00 | 39.74 | 195293.95 | 4914.04 2014-01-27 15:05:00 | 4916.99 | 4920.00 | 4909.00 | 4913.84 | 62.83 | 308671.76 | 4913.20 2014-01-27 15:06:00 | 4916.98 | 4921.00 | 4912.00 | 4917.97 | 40.69 | 200090.68 | 4918.05 2014-01-27 15:07:00 | 4920.00 | 4921.00 | 4915.00 | 4920.21 | 82.13 | 403734.90 | 4916.10 2014-01-27 15:08:00 | 4918.03 | 4922.00 | 4915.00 | 4915.26 | 12.63 | 62089.31 | 4917.96 2014-01-27 15:09:00 | 4913.11 | 4914.40 | 4904.56 | 4905.31 | 9.98 | 48988.98 | 4909.21 2014-01-27 15:10:00 | 4903.00 | 4912.73 | 4902.10 | 4907.69 | 48.40 | 237582.31 | 4908.62 2014-01-27 15:11:00 | 4905.66 | 4913.90 | 4905.35 | 4908.29 | 24.60 | 120764.78 | 4909.14 2014-01-27 15:12:00 | 4909.10 | 4914.99 | 4908.00 | 4908.02 | 25.20 | 123808.00 | 4912.63 2014-01-27 15:13:00 | 4909.00 | 4911.75 | 4905.16 | 4909.58 | 57.81 | 283780.30 | 4908.50 2014-01-27 15:14:00 | 4905.00 | 4913.00 | 4905.00 | 4908.88 | 34.49 | 169312.73 | 4908.90 2014-01-27 15:15:00 | 4908.09 | 4911.06 | 4907.82 | 4911.00 | 11.87 | 58279.90 | 4909.02 2014-01-27 15:16:00 | 4911.61 | 4912.71 | 4907.39 | 4912.59 | 110.96 | 544858.03 | 4910.58 2014-01-27 15:17:00 | 4912.98 | 4914.95 | 4909.09 | 4909.09 | 29.59 | 145337.94 | 4911.56 2014-01-27 15:18:00 | 4915.00 | 4918.00 | 4911.55 | 4914.87 | 9.15 | 44975.37 | 4915.88 2014-01-27 15:19:00 | 4910.93 | 4917.82 | 4910.23 | 4911.55 | 57.80 | 283990.61 | 4913.42 2014-01-27 15:20:00 | 4917.24 | 4917.24 | 4915.00 | 4915.00 | 6.32 | 31074.93 | 4916.92 2014-01-27 15:21:00 | 4918.12 | 4918.22 | 4910.55 | 4915.15 | 86.23 | 423884.63 | 4915.80 2014-01-27 15:22:00 | 4916.79 | 4916.79 | 4910.01 | 4911.00 | 20.12 | 98811.47 | 4912.08 2014-01-27 15:23:00 | 4909.00 | 4910.01 | 4905.00 | 4905.00 | 22.98 | 112765.96 | 4907.35 2014-01-27 15:24:00 | 4907.54 | 4907.54 | 4900.00 | 4907.35 | 38.39 | 188302.88 | 4905.13 2014-01-27 15:25:00 | 4907.19 | 4910.00 | 4901.59 | 4910.00 | 18.99 | 93174.58 | 4906.51 2014-01-27 15:26:00 | 4907.21 | 4910.01 | 4906.19 | 4910.00 | 6.55 | 32146.10 | 4907.80 2014-01-27 15:27:00 | 4910.01 | 4911.00 | 4904.44 | 4905.58 | 21.50 | 105485.12 | 4906.28 2014-01-27 15:28:00 | 4905.49 | 4909.93 | 4905.41 | 4908.28 | 40.75 | 200002.79 | 4908.04 2014-01-27 15:29:00 | 4908.99 | 4908.99 | 4905.24 | 4905.27 | 26.76 | 131319.29 | 4906.56 2014-01-27 15:30:00 | 4908.99 | 4910.00 | 4907.67 | 4907.67 | 10.02 | 49156.93 | 4907.84 2014-01-27 15:31:00 | 4909.00 | 4909.00 | 4905.16 | 4906.11 | 34.91 | 171294.34 | 4907.16 2014-01-27 15:32:00 | 4909.00 | 4909.84 | 4906.11 | 4908.11 | 14.27 | 70044.26 | 4908.50 2014-01-27 15:33:00 | 4910.00 | 4911.00 | 4908.15 | 4910.78 | 3.86 | 18964.65 | 4910.58 2014-01-27 15:34:00 | 4908.26 | 4910.24 | 4908.11 | 4910.24 | 6.60 | 32403.41 | 4908.86 2014-01-27 15:35:00 | 4910.25 | 4916.00 | 4908.40 | 4916.00 | 43.78 | 214987.20 | 4910.63 2014-01-27 15:36:00 | 4913.77 | 4913.95 | 4910.01 | 4913.95 | 10.60 | 52041.92 | 4911.93 2014-01-27 15:37:00 | 4913.95 | 4915.40 | 4911.57 | 4915.30 | 19.49 | 95746.66 | 4912.60 2014-01-27 15:38:00 | 4913.95 | 4915.93 | 4911.26 | 4913.48 | 50.60 | 248628.50 | 4913.80 2014-01-27 15:39:00 | 4915.90 | 4915.90 | 4913.00 | 4913.00 | 2.68 | 13156.64 | 4914.70 2014-01-27 15:40:00 | 4913.00 | 4914.28 | 4913.00 | 4914.28 | 0.66 | 3238.15 | 4913.73 2014-01-27 15:41:00 | . | . | . | . | . | . | . 2014-01-27 15:42:00 | 4915.00 | 4916.00 | 4912.70 | 4914.61 | 26.12 | 128345.55 | 4914.63 2014-01-27 15:43:00 | 4913.32 | 4915.94 | 4911.30 | 4911.31 | 28.53 | 140205.66 | 4913.98 2014-01-27 15:44:00 | 4912.70 | 4915.98 | 4912.55 | 4912.55 | 33.00 | 162183.90 | 4914.07 2014-01-27 15:45:00 | . | . | . | . | . | . | . 2014-01-27 15:46:00 | 4913.87 | 4915.56 | 4910.00 | 4910.00 | 40.72 | 200108.33 | 4913.77 2014-01-27 15:47:00 | 4913.00 | 4915.36 | 4908.23 | 4913.00 | 41.77 | 205102.00 | 4910.86 2014-01-27 15:48:00 | 4913.00 | 4913.00 | 4913.00 | 4913.00 | 7.28 | 35766.64 | 4913.00 2014-01-27 15:49:00 | 4913.00 | 4913.00 | 4910.05 | 4910.05 | 1.01 | 4962.10 | 4912.97 2014-01-27 15:50:00 | 4913.00 | 4913.00 | 4913.00 | 4913.00 | 1.22 | 5993.86 | 4913.00 2014-01-27 15:51:00 | 4913.00 | 4916.60 | 4912.91 | 4915.73 | 6.65 | 32689.20 | 4914.19 2014-01-27 15:52:00 | 4916.60 | 4916.70 | 4913.00 | 4913.00 | 15.43 | 75838.02 | 4914.97 2014-01-27 15:53:00 | 4915.10 | 4916.00 | 4910.49 | 4915.00 | 8.64 | 42470.42 | 4913.85 2014-01-27 15:54:00 | 4915.00 | 4915.00 | 4910.44 | 4912.86 | 26.71 | 131197.81 | 4912.12 2014-01-27 15:55:00 | 4915.00 | 4915.00 | 4910.70 | 4914.87 | 39.41 | 193687.52 | 4914.31 2014-01-27 15:56:00 | 4911.36 | 4911.88 | 4910.21 | 4911.88 | 5.07 | 24882.70 | 4910.74 2014-01-27 15:57:00 | 4911.18 | 4914.00 | 4910.99 | 4914.00 | 41.95 | 206081.24 | 4912.43 2014-01-27 15:58:00 | 4914.99 | 4914.99 | 4914.00 | 4914.99 | 1.10 | 5406.41 | 4914.92 2014-01-27 15:59:00 | 4914.99 | 4916.12 | 4914.99 | 4916.12 | 6.66 | 32752.61 | 4915.60 2014-01-27 16:00:00 | 4916.60 | 4916.60 | 4912.03 | 4915.29 | 6.06 | 29774.26 | 4914.05 2014-01-27 16:01:00 | 4914.00 | 4915.00 | 4914.00 | 4915.00 | 7.87 | 38680.05 | 4914.87 2014-01-27 16:02:00 | 4913.02 | 4916.69 | 4912.80 | 4916.69 | 11.04 | 54249.72 | 4914.81 2014-01-27 16:03:00 | 4913.45 | 4916.12 | 4900.00 | 4907.48 | 47.23 | 231782.04 | 4907.10 2014-01-27 16:04:00 | 4903.00 | 4906.29 | 4900.30 | 4906.07 | 8.48 | 41574.85 | 4903.27 2014-01-27 16:05:00 | 4908.34 | 4910.13 | 4902.72 | 4910.12 | 28.68 | 140707.96 | 4906.82 2014-01-27 16:06:00 | 4904.02 | 4908.00 | 4904.02 | 4905.01 | 11.31 | 55455.41 | 4905.39 2014-01-27 16:07:00 | 4905.31 | 4910.00 | 4904.48 | 4910.00 | 27.93 | 137069.18 | 4907.60 2014-01-27 16:08:00 | 4909.57 | 4909.69 | 4908.48 | 4908.48 | 18.01 | 88421.15 | 4909.56 2014-01-27 16:09:00 | 4906.00 | 4910.00 | 4900.00 | 4910.00 | 18.71 | 91752.66 | 4904.46 2014-01-27 16:10:00 | 4909.20 | 4909.20 | 4900.00 | 4900.00 | 16.47 | 80793.54 | 4904.60 2014-01-27 16:11:00 | 4900.00 | 4900.00 | 4899.00 | 4900.00 | 7.17 | 35132.00 | 4899.86 2014-01-27 16:12:00 | 4901.00 | 4905.00 | 4901.00 | 4903.29 | 10.91 | 53492.88 | 4902.66 2014-01-27 16:13:00 | 4903.29 | 4908.63 | 4901.00 | 4905.18 | 18.97 | 93057.43 | 4904.73 2014-01-27 16:14:00 | 4905.40 | 4907.83 | 4903.00 | 4903.49 | 10.99 | 53927.18 | 4906.04 2014-01-27 16:15:00 | 4903.50 | 4903.50 | 4896.81 | 4897.37 | 21.40 | 104857.67 | 4900.35 2014-01-27 16:16:00 | 4897.14 | 4900.19 | 4890.00 | 4899.67 | 12.40 | 60720.52 | 4897.21 2014-01-27 16:17:00 | 4892.09 | 4898.99 | 4890.00 | 4892.00 | 23.74 | 116155.06 | 4893.42 2014-01-27 16:18:00 | 4892.01 | 4892.01 | 4890.00 | 4892.00 | 8.48 | 41501.84 | 4891.78 2014-01-27 16:19:00 | 4892.01 | 4895.00 | 4890.00 | 4891.24 | 17.30 | 84634.21 | 4893.00 2014-01-27 16:20:00 | 4894.83 | 4895.00 | 4891.79 | 4892.03 | 10.35 | 50617.74 | 4892.49 2014-01-27 16:21:00 | 4892.12 | 4892.13 | 4892.12 | 4892.12 | 3.92 | 19152.66 | 4892.12 2014-01-27 16:22:00 | 4892.03 | 4892.13 | 4890.00 | 4890.00 | 21.38 | 104560.81 | 4891.28 2014-01-27 16:23:00 | 4890.00 | 4895.00 | 4888.00 | 4889.02 | 9.87 | 48276.14 | 4891.70 2014-01-27 16:24:00 | 4888.00 | 4893.76 | 4888.00 | 4888.10 | 14.87 | 72767.52 | 4892.26 2014-01-27 16:25:00 | 4887.99 | 4894.01 | 4887.99 | 4888.81 | 11.02 | 53886.65 | 4889.90 2014-01-27 16:26:00 | 4892.52 | 4895.00 | 4889.28 | 4890.90 | 21.99 | 107570.78 | 4892.92 2014-01-27 16:27:00 | 4894.08 | 4895.59 | 4890.73 | 4895.01 | 7.91 | 38718.43 | 4894.25 2014-01-27 16:28:00 | 4895.24 | 4900.00 | 4886.00 | 4887.10 | 36.28 | 177515.50 | 4893.47 2014-01-27 16:29:00 | 4885.00 | 4895.99 | 4883.68 | 4890.02 | 47.04 | 230087.15 | 4891.10 2014-01-27 16:30:00 | 4890.02 | 4890.60 | 4882.65 | 4883.01 | 22.00 | 107522.08 | 4886.92 2014-01-27 16:31:00 | 4883.02 | 4889.35 | 4883.01 | 4885.00 | 17.07 | 83367.28 | 4885.28 2014-01-27 16:32:00 | 4884.00 | 4890.35 | 4883.99 | 4886.81 | 5.45 | 26621.08 | 4886.40 2014-01-27 16:33:00 | 4886.71 | 4889.41 | 4880.00 | 4889.41 | 21.19 | 103560.48 | 4886.31 2014-01-27 16:34:00 | 4888.91 | 4888.91 | 4880.00 | 4887.95 | 7.45 | 36376.10 | 4883.35 2014-01-27 16:35:00 | 4880.19 | 4884.52 | 4878.12 | 4878.12 | 14.88 | 72670.28 | 4882.44 2014-01-27 16:36:00 | 4879.00 | 4879.00 | 4879.00 | 4879.00 | 1.00 | 4874.12 | 4879.00 2014-01-27 16:37:00 | 4875.00 | 4882.52 | 4875.00 | 4880.08 | 12.86 | 62706.22 | 4876.45 2014-01-27 16:38:00 | 4880.18 | 4880.20 | 4871.00 | 4874.84 | 17.21 | 83918.24 | 4875.85 2014-01-27 16:39:00 | 4873.00 | 4873.00 | 4866.01 | 4866.01 | 3.85 | 18760.15 | 4870.24 2014-01-27 16:40:00 | 4867.32 | 4868.34 | 4855.00 | 4855.00 | 15.27 | 74230.06 | 4860.53 2014-01-27 16:41:00 | 4855.00 | 4879.47 | 4855.00 | 4877.32 | 21.34 | 103814.33 | 4865.23 2014-01-27 16:42:00 | 4878.22 | 4878.22 | 4852.74 | 4852.74 | 50.88 | 247393.59 | 4862.58 2014-01-27 16:43:00 | 4852.74 | 4866.88 | 4852.74 | 4855.00 | 5.90 | 28673.95 | 4858.34 2014-01-27 16:44:00 | 4870.99 | 4870.99 | 4862.53 | 4867.92 | 13.12 | 63796.45 | 4863.65 2014-01-27 16:45:00 | 4869.99 | 4870.00 | 4865.76 | 4867.26 | 2.35 | 11450.13 | 4868.25 2014-01-27 16:46:00 | 4863.36 | 4869.55 | 4863.36 | 4869.00 | 33.31 | 162156.10 | 4867.80 2014-01-27 16:47:00 | 4866.43 | 4870.00 | 4865.00 | 4865.01 | 7.89 | 38382.91 | 4865.99 2014-01-27 16:48:00 | 4865.01 | 4868.44 | 4865.01 | 4868.44 | 1.81 | 8830.92 | 4868.20 2014-01-27 16:49:00 | 4865.20 | 4865.20 | 4865.20 | 4865.20 | 0.38 | 1839.05 | 4865.20 2014-01-27 16:50:00 | 4867.96 | 4868.28 | 4861.30 | 4864.03 | 14.49 | 70493.71 | 4866.00 2014-01-27 16:51:00 | 4862.02 | 4880.00 | 4862.01 | 4880.00 | 59.94 | 292359.08 | 4877.53 2014-01-27 16:52:00 | 4865.42 | 4881.28 | 4865.42 | 4871.49 | 29.33 | 142955.87 | 4873.88 2014-01-27 16:53:00 | 4866.73 | 4866.78 | 4865.19 | 4865.19 | 4.40 | 21396.82 | 4866.23 2014-01-27 16:54:00 | 4865.19 | 4865.20 | 4860.00 | 4861.13 | 33.13 | 161092.41 | 4861.85 2014-01-27 16:55:00 | 4860.00 | 4870.00 | 4860.00 | 4862.05 | 13.75 | 66865.05 | 4863.97 2014-01-27 16:56:00 | 4861.96 | 4865.11 | 4856.57 | 4860.00 | 32.36 | 157301.05 | 4860.97 2014-01-27 16:57:00 | 4862.13 | 4870.01 | 4857.33 | 4859.78 | 27.40 | 133236.02 | 4862.27 2014-01-27 16:58:00 | 4857.33 | 4860.08 | 4857.33 | 4860.08 | 10.91 | 53030.64 | 4859.85 2014-01-27 16:59:00 | 4860.09 | 4860.38 | 4860.09 | 4860.38 | 0.15 | 729.02 | 4860.14 2014-01-27 17:00:00 | 4864.86 | 4864.93 | 4861.00 | 4861.00 | 17.02 | 82795.24 | 4863.73 2014-01-27 17:01:00 | 4861.00 | 4870.00 | 4861.00 | 4870.00 | 12.33 | 59969.59 | 4863.32 2014-01-27 17:02:00 | 4870.11 | 4870.12 | 4869.99 | 4870.00 | 21.89 | 106614.03 | 4870.00 2014-01-27 17:03:00 | 4870.01 | 4870.11 | 4870.00 | 4870.11 | 1.88 | 9175.21 | 4870.07 2014-01-27 17:04:00 | 4872.10 | 4872.11 | 4872.10 | 4872.11 | 1.04 | 5086.48 | 4872.10 2014-01-27 17:05:00 | 4873.45 | 4876.02 | 4873.31 | 4873.73 | 24.32 | 118534.07 | 4874.33 2014-01-27 17:06:00 | 4875.76 | 4880.00 | 4875.76 | 4880.00 | 1.73 | 8449.17 | 4878.27 2014-01-27 17:07:00 | 4876.56 | 4880.00 | 4875.83 | 4879.04 | 3.64 | 17749.81 | 4876.32 2014-01-27 17:08:00 | 4880.00 | 4884.14 | 4880.00 | 4880.13 | 6.15 | 29993.98 | 4881.04 2014-01-27 17:09:00 | 4882.13 | 4882.13 | 4882.12 | 4882.12 | 0.59 | 2899.98 | 4882.13 2014-01-27 17:10:00 | 4882.13 | 4882.46 | 4872.21 | 4872.21 | 2.60 | 12697.05 | 4881.60 2014-01-27 17:11:00 | 4872.22 | 4879.90 | 4872.21 | 4879.90 | 9.44 | 45973.62 | 4872.67 2014-01-27 17:12:00 | 4875.43 | 4875.43 | 4869.40 | 4870.00 | 19.34 | 94212.83 | 4870.39 2014-01-27 17:13:00 | 4866.99 | 4869.91 | 4860.70 | 4869.49 | 32.81 | 159667.12 | 4866.12 2014-01-27 17:14:00 | 4860.87 | 4865.93 | 4860.87 | 4865.33 | 7.89 | 38369.91 | 4863.72 2014-01-27 17:15:00 | 4861.40 | 4867.00 | 4861.40 | 4867.00 | 1.73 | 8413.78 | 4863.46 2014-01-27 17:16:00 | 4863.16 | 4863.26 | 4863.16 | 4863.26 | 5.89 | 28639.73 | 4863.26 2014-01-27 17:17:00 | 4863.18 | 4864.32 | 4863.18 | 4864.32 | 14.36 | 69843.13 | 4863.73 2014-01-27 17:18:00 | 4866.00 | 4866.00 | 4866.00 | 4866.00 | 1.00 | 4866.00 | 4866.00 2014-01-27 17:19:00 | 4865.72 | 4865.72 | 4860.00 | 4863.00 | 7.64 | 37156.59 | 4862.79 2014-01-27 17:20:00 | 4861.00 | 4863.78 | 4856.98 | 4859.03 | 23.27 | 113086.27 | 4859.54 2014-01-27 17:21:00 | 4858.43 | 4860.00 | 4856.00 | 4856.10 | 8.20 | 39811.91 | 4858.07 2014-01-27 17:22:00 | 4856.00 | 4856.00 | 4856.00 | 4856.00 | 1.32 | 6419.63 | 4856.00 2014-01-27 17:23:00 | 4855.00 | 4855.08 | 4851.88 | 4853.43 | 2.29 | 11116.85 | 4854.52 2014-01-27 17:24:00 | 4851.89 | 4851.89 | 4851.70 | 4851.70 | 1.36 | 6617.75 | 4851.72 2014-01-27 17:25:00 | 4851.70 | 4851.70 | 4845.00 | 4851.11 | 73.47 | 356300.83 | 4849.94 2014-01-27 17:26:00 | 4851.70 | 4857.09 | 4850.00 | 4855.03 | 5.31 | 25760.61 | 4854.08 2014-01-27 17:27:00 | 4856.78 | 4856.99 | 4852.45 | 4852.69 | 18.05 | 87635.48 | 4854.08 2014-01-27 17:28:00 | 4852.09 | 4852.42 | 4852.09 | 4852.42 | 1.33 | 6463.32 | 4852.35 2014-01-27 17:29:00 | 4845.01 | 4849.96 | 4845.00 | 4845.00 | 21.47 | 104074.21 | 4847.42 2014-01-27 17:30:00 | 4846.00 | 4846.01 | 4845.00 | 4845.00 | 21.10 | 102233.63 | 4845.20 2014-01-27 17:31:00 | 4845.00 | 4848.00 | 4845.00 | 4845.00 | 40.10 | 194318.00 | 4845.23 2014-01-27 17:32:00 | 4844.00 | 4844.00 | 4842.00 | 4842.02 | 22.05 | 106748.46 | 4842.08 2014-01-27 17:33:00 | 4843.98 | 4844.00 | 4843.97 | 4843.97 | 5.17 | 25062.76 | 4843.98 2014-01-27 17:34:00 | 4841.01 | 4842.14 | 4840.00 | 4841.53 | 2.08 | 10053.27 | 4840.28 2014-01-27 17:35:00 | 4841.53 | 4843.98 | 4835.10 | 4835.10 | 17.32 | 83839.90 | 4840.64 2014-01-27 17:36:00 | 4835.10 | 4840.00 | 4832.00 | 4832.00 | 14.01 | 67717.30 | 4833.84 2014-01-27 17:37:00 | 4832.15 | 4832.15 | 4825.00 | 4826.03 | 76.68 | 370346.39 | 4829.83 2014-01-27 17:38:00 | 4825.00 | 4825.00 | 4808.00 | 4808.00 | 124.79 | 601679.54 | 4821.65 2014-01-27 17:39:00 | 4808.00 | 4808.00 | 4800.00 | 4800.00 | 34.50 | 165651.41 | 4801.35 2014-01-27 17:40:00 | 4800.00 | 4802.01 | 4800.00 | 4800.78 | 22.21 | 106608.75 | 4800.25 2014-01-27 17:41:00 | 4800.01 | 4800.80 | 4799.00 | 4799.00 | 28.00 | 134400.73 | 4800.03 2014-01-27 17:42:00 | 4796.00 | 4800.01 | 4791.13 | 4799.01 | 16.12 | 77317.50 | 4795.78 2014-01-27 17:43:00 | 4799.00 | 4799.03 | 4786.00 | 4788.00 | 19.87 | 95219.77 | 4791.41 2014-01-27 17:44:00 | 4787.98 | 4798.87 | 4780.00 | 4781.43 | 31.70 | 151765.01 | 4786.94 2014-01-27 17:45:00 | 4783.06 | 4783.11 | 4780.00 | 4783.10 | 7.45 | 35592.60 | 4780.74 2014-01-27 17:46:00 | 4795.64 | 4805.00 | 4787.00 | 4797.85 | 3.64 | 17458.74 | 4797.68 2014-01-27 17:47:00 | 4804.99 | 4804.99 | 4799.43 | 4800.00 | 1.15 | 5515.46 | 4800.23 2014-01-27 17:48:00 | 4804.98 | 4820.01 | 4792.05 | 4820.01 | 47.88 | 230048.77 | 4805.20 2014-01-27 17:49:00 | 4820.01 | 4820.02 | 4800.00 | 4800.00 | 28.09 | 135270.23 | 4815.26 2014-01-27 17:50:00 | 4799.28 | 4811.46 | 4799.28 | 4804.66 | 39.84 | 191386.07 | 4804.35 2014-01-27 17:51:00 | 4801.07 | 4813.25 | 4801.07 | 4809.00 | 7.17 | 34434.11 | 4805.88 2014-01-27 17:52:00 | 4809.00 | 4815.09 | 4807.94 | 4815.09 | 16.44 | 79087.43 | 4811.26 2014-01-27 17:53:00 | 4812.60 | 4816.96 | 4811.66 | 4816.08 | 37.68 | 181439.48 | 4815.27 2014-01-27 17:54:00 | 4817.99 | 4822.32 | 4816.08 | 4820.09 | 7.80 | 37581.65 | 4818.78 2014-01-27 17:55:00 | 4820.10 | 4825.00 | 4820.10 | 4824.80 | 8.43 | 40638.85 | 4823.60 2014-01-27 17:56:00 | 4825.45 | 4825.45 | 4820.11 | 4820.50 | 6.56 | 31653.47 | 4824.49 2014-01-27 17:57:00 | 4818.00 | 4818.80 | 4816.08 | 4818.80 | 20.66 | 99510.89 | 4816.60 2014-01-27 17:58:00 | 4816.08 | 4816.08 | 4815.99 | 4816.00 | 6.64 | 31983.49 | 4816.07 2014-01-27 17:59:00 | 4815.01 | 4816.00 | 4815.00 | 4816.00 | 11.34 | 54584.99 | 4815.61 2014-01-27 18:00:00 | 4816.93 | 4818.00 | 4815.01 | 4818.00 | 9.08 | 43752.75 | 4816.46 2014-01-27 18:01:00 | 4820.00 | 4820.00 | 4818.01 | 4820.00 | 1.03 | 4945.29 | 4819.97 2014-01-27 18:02:00 | 4820.00 | 4822.61 | 4819.10 | 4822.57 | 3.19 | 15396.32 | 4821.90 2014-01-27 18:03:00 | 4820.89 | 4820.89 | 4816.00 | 4816.01 | 14.99 | 72238.35 | 4818.46 2014-01-27 18:04:00 | 4815.10 | 4818.68 | 4815.00 | 4815.62 | 37.43 | 180304.54 | 4816.60 2014-01-27 18:05:00 | 4818.15 | 4820.00 | 4815.00 | 4815.00 | 25.52 | 122916.19 | 4816.47 2014-01-27 18:06:00 | 4815.00 | 4815.00 | 4805.70 | 4809.13 | 3.73 | 17921.65 | 4809.89 2014-01-27 18:07:00 | 4807.91 | 4814.53 | 4804.93 | 4805.82 | 9.79 | 47069.99 | 4806.49 2014-01-27 18:08:00 | 4808.60 | 4810.62 | 4807.20 | 4808.46 | 6.58 | 31652.82 | 4809.00 2014-01-27 18:09:00 | . | . | . | . | . | . | . 2014-01-27 18:10:00 | 4812.81 | 4814.99 | 4808.96 | 4814.60 | 25.76 | 123979.04 | 4812.48 2014-01-27 18:11:00 | 4809.21 | 4819.00 | 4809.21 | 4819.00 | 3.98 | 19186.74 | 4815.95 2014-01-27 18:12:00 | 4819.00 | 4828.17 | 4818.77 | 4828.17 | 18.59 | 89692.73 | 4824.01 2014-01-27 18:13:00 | 4830.00 | 4835.10 | 4828.00 | 4835.10 | 4.71 | 22751.21 | 4833.48 2014-01-27 18:14:00 | 4835.01 | 4835.11 | 4834.39 | 4835.10 | 2.25 | 10874.05 | 4835.06 2014-01-27 18:15:00 | 4835.21 | 4835.21 | 4835.10 | 4835.10 | 0.53 | 2562.61 | 4835.11 2014-01-27 18:16:00 | 4835.22 | 4837.09 | 4835.22 | 4836.91 | 1.86 | 9004.52 | 4835.94 2014-01-27 18:17:00 | 4837.10 | 4846.96 | 4837.01 | 4841.00 | 1.90 | 9169.83 | 4838.96 2014-01-27 18:18:00 | 4843.69 | 4843.69 | 4842.01 | 4842.45 | 17.74 | 85925.90 | 4843.62 2014-01-27 18:19:00 | 4842.10 | 4842.10 | 4842.10 | 4842.10 | 0.50 | 2421.05 | 4842.10 2014-01-27 18:20:00 | 4835.92 | 4852.43 | 4817.92 | 4852.43 | 16.16 | 78168.66 | 4838.37 2014-01-27 18:21:00 | 4852.43 | 4863.76 | 4832.67 | 4850.01 | 14.08 | 68278.34 | 4847.94 2014-01-27 18:22:00 | 4850.01 | 4850.01 | 4849.99 | 4850.00 | 1.94 | 9399.31 | 4850.00 2014-01-27 18:23:00 | 4850.01 | 4850.01 | 4840.89 | 4841.80 | 5.17 | 25041.38 | 4848.28 2014-01-27 18:24:00 | 4840.12 | 4848.99 | 4834.31 | 4834.32 | 20.82 | 100772.05 | 4840.16 2014-01-27 18:25:00 | 4834.30 | 4834.32 | 4829.40 | 4833.74 | 11.43 | 55244.57 | 4833.72 2014-01-27 18:26:00 | 4830.00 | 4830.00 | 4828.93 | 4828.97 | 5.92 | 28568.22 | 4829.79 2014-01-27 18:27:00 | 4820.00 | 4826.56 | 4818.00 | 4818.00 | 16.74 | 80658.53 | 4819.75 2014-01-27 18:28:00 | 4817.92 | 4817.92 | 4817.92 | 4817.92 | 0.41 | 1975.35 | 4817.92 2014-01-27 18:29:00 | . | . | . | . | . | . | . 2014-01-27 18:30:00 | 4817.91 | 4817.91 | 4815.02 | 4815.02 | 1.35 | 6497.92 | 4816.84 2014-01-27 18:31:00 | . | . | . | . | . | . | . 2014-01-27 18:32:00 | 4816.99 | 4817.92 | 4816.99 | 4817.92 | 1.78 | 8565.63 | 4817.56 2014-01-27 18:33:00 | 4822.45 | 4829.18 | 4818.64 | 4821.44 | 20.72 | 99867.53 | 4821.02 2014-01-27 18:34:00 | 4820.04 | 4824.18 | 4820.04 | 4822.24 | 1.65 | 7944.64 | 4820.78 2014-01-27 18:35:00 | 4825.09 | 4832.19 | 4825.09 | 4832.19 | 13.84 | 66791.67 | 4825.99 2014-01-27 18:36:00 | 4834.03 | 4836.31 | 4832.32 | 4836.31 | 8.91 | 43093.87 | 4834.40 2014-01-27 18:37:00 | 4832.39 | 4838.17 | 4832.04 | 4838.17 | 8.63 | 41708.65 | 4834.66 2014-01-27 18:38:00 | 4836.94 | 4863.76 | 4817.92 | 4829.37 | 22.39 | 108533.01 | 4846.95 2014-01-27 18:39:00 | 4842.56 | 4849.72 | 4833.86 | 4842.46 | 2.76 | 13357.19 | 4841.32 2014-01-27 18:40:00 | 4838.00 | 4848.98 | 4838.00 | 4842.75 | 9.18 | 44431.36 | 4842.65 2014-01-27 18:41:00 | 4838.79 | 4838.80 | 4838.79 | 4838.80 | 1.18 | 5714.62 | 4838.80 2014-01-27 18:42:00 | 4838.80 | 4838.80 | 4835.88 | 4837.04 | 6.91 | 33434.07 | 4837.81 2014-01-27 18:43:00 | 4837.99 | 4845.53 | 4837.99 | 4841.39 | 7.28 | 35236.58 | 4842.18 2014-01-27 18:44:00 | . | . | . | . | . | . | . 2014-01-27 18:45:00 | 4841.33 | 4848.38 | 4841.33 | 4848.38 | 18.52 | 89784.72 | 4847.73 2014-01-27 18:46:00 | 4844.05 | 4844.13 | 4844.05 | 4844.12 | 1.00 | 4844.09 | 4844.09 2014-01-27 18:47:00 | 4844.63 | 4844.63 | 4840.67 | 4842.62 | 4.76 | 23053.25 | 4842.10 2014-01-27 18:48:00 | 4847.14 | 4847.14 | 4837.06 | 4837.06 | 18.57 | 90004.54 | 4847.03 2014-01-27 18:49:00 | 4837.06 | 4844.13 | 4837.06 | 4842.40 | 16.60 | 80405.56 | 4843.42 2014-01-27 18:50:00 | 4843.58 | 4843.58 | 4815.01 | 4824.97 | 2.59 | 12546.11 | 4836.59 2014-01-27 18:51:00 | 4820.05 | 4845.88 | 4820.00 | 4829.27 | 14.28 | 69106.63 | 4838.04 2014-01-27 18:52:00 | 4831.41 | 4841.65 | 4816.00 | 4835.76 | 7.10 | 34297.29 | 4832.65 2014-01-27 18:53:00 | 4835.76 | 4845.15 | 4816.20 | 4818.07 | 8.63 | 41680.02 | 4827.99 2014-01-27 18:54:00 | 4818.00 | 4837.69 | 4818.00 | 4837.00 | 2.97 | 14349.15 | 4832.99 2014-01-27 18:55:00 | 4836.89 | 4836.89 | 4815.01 | 4816.21 | 16.55 | 79759.49 | 4820.47 2014-01-27 18:56:00 | 4815.00 | 4822.08 | 4815.00 | 4821.94 | 9.40 | 45310.48 | 4818.21 2014-01-27 18:57:00 | 4821.35 | 4821.40 | 4821.33 | 4821.33 | 1.87 | 9001.48 | 4821.36 2014-01-27 18:58:00 | 4821.33 | 4821.33 | 4815.00 | 4815.00 | 11.11 | 53533.06 | 4820.19 2014-01-27 18:59:00 | 4818.00 | 4818.00 | 4815.00 | 4818.00 | 5.05 | 24350.01 | 4817.97 2014-01-27 19:00:00 | 4815.10 | 4824.10 | 4800.00 | 4823.96 | 44.94 | 216256.10 | 4812.54 2014-01-27 19:01:00 | 4822.88 | 4823.00 | 4800.52 | 4815.03 | 3.30 | 15897.65 | 4821.85 2014-01-27 19:02:00 | 4817.94 | 4817.94 | 4805.81 | 4805.81 | 3.58 | 17198.89 | 4810.88 2014-01-27 19:03:00 | 4821.99 | 4821.99 | 4812.20 | 4815.01 | 17.19 | 82774.86 | 4815.57 2014-01-27 19:04:00 | . | . | . | . | . | . | . 2014-01-27 19:05:00 | 4820.00 | 4820.00 | 4816.19 | 4816.19 | 1.06 | 5103.88 | 4819.53 2014-01-27 19:06:00 | 4823.00 | 4823.00 | 4816.29 | 4816.29 | 26.86 | 129516.12 | 4821.54 2014-01-27 19:07:00 | 4822.88 | 4822.88 | 4808.01 | 4822.38 | 0.93 | 4483.19 | 4820.63 2014-01-27 19:08:00 | 4821.68 | 4821.68 | 4821.68 | 4821.68 | 7.30 | 35198.26 | 4821.68 2014-01-27 19:09:00 | 4822.38 | 4822.38 | 4822.38 | 4822.38 | 0.32 | 1543.16 | 4822.38 2014-01-27 19:10:00 | 4817.45 | 4819.82 | 4817.45 | 4818.88 | 2.80 | 13472.04 | 4818.33 2014-01-27 19:11:00 | 4817.80 | 4819.94 | 4817.80 | 4819.94 | 1.05 | 5080.10 | 4819.83 2014-01-27 19:12:00 | 4817.57 | 4825.01 | 4817.38 | 4823.94 | 6.94 | 33462.81 | 4821.04 2014-01-27 19:13:00 | 4822.97 | 4823.00 | 4822.97 | 4823.00 | 2.86 | 13769.62 | 4822.99 2014-01-27 19:14:00 | 4817.91 | 4838.93 | 4817.91 | 4835.56 | 13.83 | 66822.59 | 4832.06 2014-01-27 19:15:00 | 4818.00 | 4818.10 | 4818.00 | 4818.10 | 1.18 | 5670.86 | 4818.06 2014-01-27 19:16:00 | . | . | . | . | . | . | . 2014-01-27 19:17:00 | 4821.56 | 4832.67 | 4820.02 | 4820.02 | 17.26 | 83244.15 | 4823.51 2014-01-27 19:18:00 | 4833.99 | 4841.41 | 4820.00 | 4830.00 | 16.31 | 78872.30 | 4834.64 2014-01-27 19:19:00 | 4828.77 | 4828.77 | 4828.77 | 4828.77 | 0.03 | 120.72 | 4828.77 2014-01-27 19:20:00 | . | . | . | . | . | . | . 2014-01-27 19:21:00 | 4827.89 | 4828.15 | 4824.24 | 4828.15 | 0.57 | 2751.96 | 4828.00 2014-01-27 19:22:00 | 4826.33 | 4826.91 | 4823.28 | 4826.91 | 2.13 | 10278.88 | 4825.77 2014-01-27 19:23:00 | 4827.23 | 4830.00 | 4821.11 | 4830.00 | 17.92 | 86469.86 | 4826.13 2014-01-27 19:24:00 | 4827.55 | 4830.00 | 4824.74 | 4827.03 | 6.60 | 31863.54 | 4827.81 2014-01-27 19:25:00 | 4824.00 | 4828.61 | 4824.00 | 4828.61 | 4.70 | 22699.27 | 4825.53 2014-01-27 19:26:00 | 4826.49 | 4828.19 | 4822.58 | 4823.38 | 6.76 | 32620.04 | 4825.45 2014-01-27 19:27:00 | 4825.01 | 4826.35 | 4820.00 | 4820.00 | 3.43 | 16543.60 | 4821.80 2014-01-27 19:28:00 | 4820.00 | 4829.35 | 4820.00 | 4829.13 | 7.19 | 34682.95 | 4826.46 2014-01-27 19:29:00 | 4824.11 | 4827.54 | 4821.00 | 4821.00 | 9.55 | 46086.94 | 4825.35 2014-01-27 19:30:00 | 4821.00 | 4832.64 | 4820.00 | 4822.10 | 15.44 | 74522.94 | 4827.24 2014-01-27 19:31:00 | 4820.00 | 4828.20 | 4820.00 | 4824.95 | 4.20 | 20245.84 | 4822.73 2014-01-27 19:32:00 | . | . | . | . | . | . | . 2014-01-27 19:33:00 | 4826.40 | 4828.39 | 4826.40 | 4828.39 | 0.72 | 3475.41 | 4826.96 2014-01-27 19:34:00 | 4823.71 | 4827.39 | 4821.50 | 4827.39 | 6.82 | 32895.54 | 4824.10 2014-01-27 19:35:00 | 4820.99 | 4822.99 | 4820.00 | 4822.99 | 1.04 | 4999.50 | 4821.12 2014-01-27 19:36:00 | 4826.22 | 4826.22 | 4820.00 | 4820.00 | 15.75 | 75910.41 | 4820.93 2014-01-27 19:37:00 | 4819.00 | 4819.85 | 4812.40 | 4812.40 | 15.62 | 75273.83 | 4818.14 2014-01-27 19:38:00 | 4813.29 | 4815.69 | 4808.64 | 4808.64 | 23.68 | 113897.70 | 4810.48 2014-01-27 19:39:00 | 4806.46 | 4806.46 | 4806.46 | 4806.46 | 0.52 | 2513.78 | 4806.46 2014-01-27 19:40:00 | 4806.79 | 4811.69 | 4802.00 | 4805.25 | 9.26 | 44507.83 | 4806.46 2014-01-27 19:41:00 | 4805.16 | 4808.20 | 4805.16 | 4808.20 | 0.10 | 461.40 | 4806.30 2014-01-27 19:42:00 | 4809.45 | 4812.73 | 4802.00 | 4812.72 | 13.43 | 64579.98 | 4809.35 2014-01-27 19:43:00 | 4814.94 | 4831.99 | 4813.82 | 4821.87 | 10.07 | 48545.86 | 4821.80 2014-01-27 19:44:00 | 4814.23 | 4814.23 | 4810.86 | 4810.86 | 1.61 | 7736.23 | 4814.08 2014-01-27 19:45:00 | . | . | . | . | . | . | . 2014-01-27 19:46:00 | 4809.35 | 4823.14 | 4809.35 | 4823.14 | 13.03 | 62738.66 | 4816.79 2014-01-27 19:47:00 | 4816.13 | 4816.13 | 4816.13 | 4816.13 | 6.00 | 28872.70 | 4816.13 2014-01-27 19:48:00 | . | . | . | . | . | . | . 2014-01-27 19:49:00 | 4810.00 | 4827.88 | 4810.00 | 4827.88 | 10.64 | 51351.84 | 4826.30 2014-01-27 19:50:00 | . | . | . | . | . | . | . 2014-01-27 19:51:00 | 4822.77 | 4822.82 | 4812.33 | 4822.82 | 5.55 | 26721.36 | 4818.13 2014-01-27 19:52:00 | 4820.20 | 4826.97 | 4820.20 | 4821.98 | 6.90 | 33261.43 | 4820.50 2014-01-27 19:53:00 | 4817.50 | 4817.50 | 4810.72 | 4810.72 | 0.54 | 2590.46 | 4814.98 2014-01-27 19:54:00 | 4815.00 | 4815.00 | 4810.45 | 4814.77 | 6.62 | 31856.37 | 4812.87 2014-01-27 19:55:00 | 4814.98 | 4826.90 | 4814.98 | 4815.00 | 16.90 | 81456.83 | 4818.79 2014-01-27 19:56:00 | 4814.61 | 4824.02 | 4810.96 | 4813.50 | 17.71 | 85265.94 | 4815.65 2014-01-27 19:57:00 | 4818.85 | 4820.11 | 4818.85 | 4820.11 | 1.38 | 6665.30 | 4819.45 2014-01-27 19:58:00 | 4820.11 | 4820.11 | 4815.00 | 4819.55 | 4.80 | 23104.12 | 4816.37 2014-01-27 19:59:00 | 4820.01 | 4820.01 | 4820.01 | 4820.01 | 1.03 | 4964.61 | 4820.01 2014-01-27 20:00:00 | 4822.09 | 4845.44 | 4820.00 | 4837.57 | 24.85 | 120248.10 | 4838.96 2014-01-27 20:01:00 | 4830.58 | 4830.58 | 4830.58 | 4830.58 | 1.03 | 4975.50 | 4830.58 2014-01-27 20:02:00 | 4830.00 | 4830.01 | 4826.64 | 4827.17 | 5.35 | 25850.65 | 4828.29 2014-01-27 20:03:00 | 4825.00 | 4830.02 | 4825.00 | 4830.02 | 1.80 | 8685.83 | 4825.46 2014-01-27 20:04:00 | 4830.03 | 4830.03 | 4830.01 | 4830.01 | 1.01 | 4878.32 | 4830.02 2014-01-27 20:05:00 | 4830.02 | 4830.02 | 4830.02 | 4830.02 | 1.43 | 6906.93 | 4830.02 2014-01-27 20:06:00 | 4832.12 | 4832.12 | 4832.11 | 4832.11 | 0.79 | 3817.37 | 4832.11 2014-01-27 20:07:00 | . | . | . | . | . | . | . 2014-01-27 20:08:00 | 4832.00 | 4832.00 | 4832.00 | 4832.00 | 0.83 | 4020.22 | 4832.00 2014-01-27 20:09:00 | 4832.00 | 4847.03 | 4832.00 | 4843.46 | 22.48 | 108868.50 | 4842.69 2014-01-27 20:10:00 | 4843.50 | 4843.50 | 4843.50 | 4843.50 | 4.80 | 23248.80 | 4843.50 2014-01-27 20:11:00 | 4842.31 | 4842.31 | 4842.31 | 4842.31 | 1.52 | 7379.68 | 4842.31 2014-01-27 20:12:00 | 4843.21 | 4847.63 | 4834.98 | 4845.23 | 6.40 | 30978.50 | 4842.66 2014-01-27 20:13:00 | 4841.48 | 4844.49 | 4835.58 | 4843.39 | 11.39 | 55084.51 | 4838.34 2014-01-27 20:14:00 | 4843.40 | 4845.16 | 4843.40 | 4845.15 | 17.29 | 83778.32 | 4844.92 2014-01-27 20:15:00 | . | . | . | . | . | . | . 2014-01-27 20:16:00 | 4846.74 | 4850.00 | 4846.74 | 4849.00 | 2.40 | 11615.96 | 4848.06 2014-01-27 20:17:00 | 4845.01 | 4845.01 | 4844.70 | 4844.70 | 1.63 | 7897.05 | 4844.81 2014-01-27 20:18:00 | 4842.06 | 4849.94 | 4825.02 | 4825.02 | 21.23 | 102916.70 | 4847.70 2014-01-27 20:19:00 | 4844.98 | 4850.00 | 4844.96 | 4846.29 | 9.26 | 44868.97 | 4845.98 2014-01-27 20:20:00 | 4839.97 | 4845.57 | 4838.63 | 4844.30 | 8.18 | 39623.62 | 4842.78 2014-01-27 20:21:00 | . | . | . | . | . | . | . 2014-01-27 20:22:00 | 4843.97 | 4845.00 | 4837.33 | 4842.99 | 5.93 | 28714.79 | 4842.29 2014-01-27 20:23:00 | 4844.40 | 4849.73 | 4844.40 | 4846.66 | 11.18 | 54159.53 | 4846.49 2014-01-27 20:24:00 | 4847.23 | 4847.23 | 4845.28 | 4845.63 | 3.28 | 15889.40 | 4845.81 2014-01-27 20:25:00 | 4845.63 | 4848.74 | 4844.94 | 4846.35 | 4.41 | 21376.72 | 4846.23 2014-01-27 20:26:00 | 4844.22 | 4844.22 | 4840.40 | 4840.40 | 19.55 | 94634.12 | 4841.36 2014-01-27 20:27:00 | 4843.00 | 4843.00 | 4843.00 | 4843.00 | 0.10 | 484.30 | 4843.00 2014-01-27 20:28:00 | 4840.63 | 4845.00 | 4840.01 | 4844.99 | 12.91 | 62524.98 | 4842.02 2014-01-27 20:29:00 | 4840.61 | 4842.62 | 4839.68 | 4839.68 | 1.66 | 8029.98 | 4840.25 2014-01-27 20:30:00 | 4844.38 | 4847.14 | 4844.38 | 4844.80 | 15.16 | 73483.81 | 4845.94 2014-01-27 20:31:00 | . | . | . | . | . | . | . 2014-01-27 20:32:00 | 4845.00 | 4845.62 | 4840.81 | 4844.99 | 11.85 | 57385.81 | 4843.50 2014-01-27 20:33:00 | 4845.76 | 4850.00 | 4842.18 | 4842.18 | 7.04 | 34130.76 | 4847.43 2014-01-27 20:34:00 | 4841.57 | 4847.63 | 4841.57 | 4847.63 | 1.60 | 7734.94 | 4846.45 2014-01-27 20:35:00 | 4846.47 | 4849.51 | 4840.14 | 4849.51 | 10.20 | 49388.43 | 4844.38 2014-01-27 20:36:00 | 4851.00 | 4851.00 | 4842.04 | 4851.00 | 12.46 | 60399.11 | 4848.22 2014-01-27 20:37:00 | 4843.99 | 4847.82 | 4841.49 | 4841.49 | 2.60 | 12604.65 | 4844.22 2014-01-27 20:38:00 | 4845.05 | 4849.44 | 4845.05 | 4848.84 | 18.43 | 89366.83 | 4848.72 2014-01-27 20:39:00 | 4849.55 | 4849.55 | 4849.55 | 4849.55 | 8.60 | 41706.13 | 4849.55 2014-01-27 20:40:00 | 4847.00 | 4847.00 | 4847.00 | 4847.00 | 2.00 | 9694.00 | 4847.00 2014-01-27 20:41:00 | 4846.76 | 4850.73 | 4846.76 | 4850.47 | 11.17 | 54162.65 | 4848.50 2014-01-27 20:42:00 | 4850.01 | 4850.01 | 4844.67 | 4844.67 | 2.36 | 11447.02 | 4848.38 2014-01-27 20:43:00 | 4844.41 | 4850.56 | 4844.41 | 4850.28 | 12.41 | 60155.78 | 4849.32 2014-01-27 20:44:00 | 4849.00 | 4850.00 | 4842.92 | 4845.04 | 9.00 | 43608.41 | 4847.53 2014-01-27 20:45:00 | 4846.84 | 4848.88 | 4841.87 | 4848.00 | 8.23 | 39895.53 | 4846.98 2014-01-27 20:46:00 | 4847.18 | 4849.00 | 4847.18 | 4849.00 | 2.10 | 10180.48 | 4847.85 2014-01-27 20:47:00 | 4849.55 | 4849.65 | 4842.96 | 4846.18 | 17.58 | 85206.88 | 4846.26 2014-01-27 20:48:00 | 4840.00 | 4840.00 | 4836.20 | 4836.79 | 0.95 | 4595.98 | 4837.88 2014-01-27 20:49:00 | 4844.80 | 4844.80 | 4841.51 | 4842.44 | 12.36 | 59868.04 | 4842.91 2014-01-27 20:50:00 | 4842.80 | 4842.80 | 4842.80 | 4842.80 | 0.29 | 1404.41 | 4842.80 2014-01-27 20:51:00 | 4837.29 | 4837.53 | 4826.99 | 4833.20 | 14.73 | 71221.22 | 4834.13 2014-01-27 20:52:00 | 4831.23 | 4836.95 | 4827.57 | 4836.95 | 2.31 | 11167.56 | 4832.35 2014-01-27 20:53:00 | 4829.98 | 4830.00 | 4824.99 | 4824.99 | 4.42 | 21345.45 | 4829.29 2014-01-27 20:54:00 | 4824.88 | 4829.99 | 4822.66 | 4826.70 | 5.71 | 27548.75 | 4826.34 2014-01-27 20:55:00 | 4822.97 | 4824.96 | 4820.00 | 4824.96 | 52.67 | 253859.14 | 4820.26 2014-01-27 20:56:00 | 4828.35 | 4828.35 | 4815.88 | 4817.42 | 20.55 | 99038.68 | 4819.87 2014-01-27 20:57:00 | 4810.00 | 4815.32 | 4809.99 | 4812.36 | 21.75 | 104652.66 | 4811.62 2014-01-27 20:58:00 | 4819.24 | 4819.52 | 4813.89 | 4817.26 | 13.32 | 64155.83 | 4817.95 2014-01-27 20:59:00 | 4809.89 | 4814.26 | 4807.75 | 4807.84 | 11.95 | 57480.31 | 4810.07 2014-01-27 21:00:00 | 4808.01 | 4811.74 | 4808.01 | 4811.74 | 1.06 | 5101.40 | 4808.10 2014-01-27 21:01:00 | 4808.00 | 4810.20 | 4803.50 | 4803.50 | 7.94 | 38157.94 | 4807.60 2014-01-27 21:02:00 | 4801.61 | 4807.63 | 4800.00 | 4807.63 | 13.47 | 64691.57 | 4802.64 2014-01-27 21:03:00 | 4813.00 | 4815.00 | 4808.89 | 4815.00 | 9.93 | 47768.62 | 4811.50 2014-01-27 21:04:00 | 4811.00 | 4814.98 | 4810.45 | 4810.50 | 9.44 | 45409.81 | 4811.89 2014-01-27 21:05:00 | 4818.27 | 4830.00 | 4814.99 | 4820.01 | 8.85 | 42704.50 | 4824.28 2014-01-27 21:06:00 | 4822.95 | 4824.90 | 4802.17 | 4809.40 | 14.02 | 67455.60 | 4811.73 2014-01-27 21:07:00 | 4812.06 | 4814.65 | 4811.79 | 4811.79 | 0.52 | 2492.65 | 4812.06 2014-01-27 21:08:00 | 4815.12 | 4819.17 | 4812.34 | 4815.68 | 10.10 | 48599.98 | 4813.79 2014-01-27 21:09:00 | 4815.68 | 4829.99 | 4803.00 | 4819.98 | 17.79 | 85708.29 | 4816.97 2014-01-27 21:10:00 | 4815.90 | 4821.62 | 4803.00 | 4814.29 | 15.72 | 75633.95 | 4812.54 2014-01-27 21:11:00 | 4805.01 | 4809.00 | 4805.01 | 4809.00 | 3.34 | 16069.46 | 4806.90 2014-01-27 21:12:00 | 4810.00 | 4827.20 | 4810.00 | 4810.10 | 5.51 | 26559.92 | 4817.69 2014-01-27 21:13:00 | 4812.09 | 4819.00 | 4811.91 | 4811.91 | 13.96 | 67218.70 | 4815.78 2014-01-27 21:14:00 | 4807.57 | 4812.37 | 4803.82 | 4808.30 | 31.10 | 149552.25 | 4808.44 2014-01-27 21:15:00 | 4808.00 | 4811.82 | 4808.00 | 4808.00 | 3.98 | 19157.37 | 4808.58 2014-01-27 21:16:00 | 4809.51 | 4813.04 | 4808.38 | 4813.04 | 6.90 | 33187.91 | 4809.84 2014-01-27 21:17:00 | 4811.67 | 4811.67 | 4805.49 | 4808.34 | 18.02 | 86600.06 | 4806.04 2014-01-27 21:18:00 | 4806.33 | 4809.35 | 4803.99 | 4805.71 | 13.42 | 64509.19 | 4805.87 2014-01-27 21:19:00 | 4809.20 | 4810.34 | 4805.75 | 4805.82 | 11.95 | 57482.15 | 4808.61 2014-01-27 21:20:00 | . | . | . | . | . | . | . 2014-01-27 21:21:00 | . | . | . | . | . | . | . 2014-01-27 21:22:00 | . | . | . | . | . | . | . 2014-01-27 21:23:00 | . | . | . | . | . | . | . 2014-01-27 21:24:00 | . | . | . | . | . | . | . 2014-01-27 21:25:00 | 4805.82 | 4805.82 | 4804.06 | 4805.82 | 1.51 | 7255.49 | 4804.96 2014-01-27 21:26:00 | 4803.78 | 4805.23 | 4801.21 | 4804.00 | 3.61 | 17315.71 | 4803.25 2014-01-27 21:27:00 | 4801.21 | 4801.21 | 4801.21 | 4801.21 | 0.01 | 48.01 | 4801.21 2014-01-27 21:28:00 | 4801.21 | 4801.21 | 4800.00 | 4800.00 | 8.69 | 41706.53 | 4801.03 2014-01-27 21:29:00 | 4800.00 | 4800.00 | 4800.00 | 4800.00 | . | 4.80 | 4800.00 2014-01-27 21:30:00 | 4799.99 | 4799.99 | 4799.01 | 4799.01 | 0.68 | 3254.22 | 4799.73 2014-01-27 21:31:00 | 4799.01 | 4799.01 | 4799.00 | 4799.00 | 0.43 | 2073.17 | 4799.01 2014-01-27 21:32:00 | 4797.68 | 4797.68 | 4791.06 | 4791.98 | 14.75 | 70690.51 | 4792.58 2014-01-27 21:33:00 | 4791.55 | 4791.99 | 4791.01 | 4791.01 | 2.92 | 13995.84 | 4791.46 2014-01-27 21:34:00 | 4795.96 | 4795.96 | 4788.00 | 4788.00 | 14.16 | 67821.73 | 4791.02 2014-01-27 21:35:00 | 4788.00 | 4797.76 | 4781.00 | 4781.56 | 14.83 | 70997.44 | 4789.03 2014-01-27 21:36:00 | 4789.22 | 4798.81 | 4789.22 | 4798.33 | 8.53 | 40881.71 | 4795.51 2014-01-27 21:37:00 | 4790.01 | 4790.01 | 4788.00 | 4788.77 | 0.51 | 2456.26 | 4788.03 2014-01-27 21:38:00 | 4788.00 | 4790.24 | 4780.00 | 4780.00 | 10.43 | 49909.48 | 4783.81 2014-01-27 21:39:00 | 4780.00 | 4780.00 | 4772.29 | 4772.29 | 21.16 | 101113.83 | 4778.31 2014-01-27 21:40:00 | 4772.29 | 4774.04 | 4770.10 | 4772.04 | 5.63 | 26883.78 | 4773.40 2014-01-27 21:41:00 | 4773.04 | 4777.00 | 4772.00 | 4777.00 | 4.22 | 20145.49 | 4773.81 2014-01-27 21:42:00 | 4777.99 | 4796.00 | 4775.38 | 4796.00 | 25.33 | 121201.96 | 4784.54 2014-01-27 21:43:00 | 4776.40 | 4779.83 | 4770.00 | 4770.00 | 23.14 | 110431.47 | 4772.73 2014-01-27 21:44:00 | . | . | . | . | . | . | . 2014-01-27 21:45:00 | 4768.00 | 4779.08 | 4768.00 | 4779.08 | 22.90 | 109196.87 | 4768.84 2014-01-27 21:46:00 | 4770.10 | 4771.08 | 4768.00 | 4768.00 | 17.85 | 85139.65 | 4770.53 2014-01-27 21:47:00 | 4766.00 | 4766.00 | 4766.00 | 4766.00 | 0.10 | 476.60 | 4766.00 2014-01-27 21:48:00 | 4766.38 | 4789.94 | 4766.01 | 4772.86 | 7.92 | 37775.38 | 4771.43 2014-01-27 21:49:00 | 4785.10 | 4791.78 | 4770.34 | 4775.07 | 13.22 | 63198.41 | 4779.43 2014-01-27 21:50:00 | 4775.61 | 4779.01 | 4766.00 | 4778.57 | 14.83 | 70797.00 | 4774.55 2014-01-27 21:51:00 | 4778.09 | 4778.56 | 4766.00 | 4766.00 | 7.61 | 36317.00 | 4774.78 2014-01-27 21:52:00 | 4766.00 | 4768.39 | 4766.00 | 4766.00 | 9.13 | 43546.90 | 4768.08 2014-01-27 21:53:00 | 4767.00 | 4776.22 | 4766.00 | 4766.00 | 11.79 | 56215.78 | 4768.90 2014-01-27 21:54:00 | 4766.99 | 4766.99 | 4762.66 | 4766.00 | 2.12 | 10094.62 | 4766.11 2014-01-27 21:55:00 | 4761.10 | 4761.10 | 4761.10 | 4761.10 | 0.38 | 1809.22 | 4761.10 2014-01-27 21:56:00 | 4761.11 | 4762.67 | 4761.11 | 4761.44 | 1.53 | 7280.82 | 4761.82 2014-01-27 21:57:00 | 4770.01 | 4777.00 | 4770.00 | 4771.00 | 6.71 | 32015.52 | 4771.31 2014-01-27 21:58:00 | 4775.68 | 4786.70 | 4770.61 | 4770.61 | 20.53 | 98011.86 | 4773.61 2014-01-27 21:59:00 | 4774.35 | 4789.99 | 4774.35 | 4789.99 | 5.75 | 27460.50 | 4775.74 2014-01-27 22:00:00 | 4775.42 | 4790.00 | 4775.42 | 4780.00 | 19.92 | 95274.43 | 4782.37 2014-01-27 22:01:00 | 4780.00 | 4780.00 | 4771.00 | 4771.00 | 10.91 | 52073.08 | 4774.28 2014-01-27 22:02:00 | 4771.00 | 4779.35 | 4771.00 | 4771.23 | 9.77 | 46624.86 | 4773.22 2014-01-27 22:03:00 | 4773.11 | 4773.11 | 4771.10 | 4771.10 | 17.01 | 81190.58 | 4773.11 2014-01-27 22:04:00 | 4771.00 | 4771.00 | 4771.00 | 4771.00 | 0.01 | 47.71 | 4771.00 2014-01-27 22:05:00 | . | . | . | . | . | . | . 2014-01-27 22:06:00 | 4771.00 | 4773.10 | 4771.00 | 4773.10 | 0.11 | 524.83 | 4771.19 2014-01-27 22:07:00 | 4776.63 | 4776.63 | 4774.28 | 4774.28 | 7.36 | 35115.36 | 4774.35 2014-01-27 22:08:00 | 4773.10 | 4779.00 | 4773.10 | 4779.00 | 8.39 | 40038.44 | 4775.01 2014-01-27 22:09:00 | 4779.01 | 4779.12 | 4771.79 | 4774.05 | 22.61 | 107992.34 | 4777.37 2014-01-27 22:10:00 | 4777.99 | 4781.11 | 4774.11 | 4777.59 | 17.93 | 85661.49 | 4778.08 2014-01-27 22:11:00 | 4777.00 | 4777.00 | 4771.00 | 4771.00 | 8.78 | 41914.59 | 4773.87 2014-01-27 22:12:00 | 4771.00 | 4777.00 | 4765.66 | 4769.19 | 25.52 | 121831.40 | 4773.96 2014-01-27 22:13:00 | 4765.00 | 4772.00 | 4765.00 | 4768.14 | 9.89 | 47176.82 | 4769.19 2014-01-27 22:14:00 | 4768.14 | 4770.81 | 4765.00 | 4767.85 | 23.64 | 112724.74 | 4768.79 2014-01-27 22:15:00 | 4767.19 | 4767.50 | 4764.00 | 4765.82 | 10.37 | 49410.36 | 4765.66 2014-01-27 22:16:00 | 4764.00 | 4764.00 | 4761.00 | 4761.00 | 12.55 | 59758.41 | 4763.14 2014-01-27 22:17:00 | 4761.01 | 4763.96 | 4760.00 | 4763.96 | 10.07 | 47968.78 | 4761.17 2014-01-27 22:18:00 | 4764.00 | 4767.00 | 4762.00 | 4767.00 | 2.21 | 10516.47 | 4765.05 2014-01-27 22:19:00 | 4767.00 | 4788.00 | 4767.00 | 4768.80 | 15.18 | 72529.93 | 4777.68 2014-01-27 22:20:00 | 4768.81 | 4787.90 | 4768.81 | 4772.95 | 10.45 | 49926.40 | 4777.19 2014-01-27 22:21:00 | 4786.95 | 4786.95 | 4777.18 | 4778.14 | 13.13 | 62797.19 | 4782.73 2014-01-27 22:22:00 | 4772.39 | 4780.02 | 4772.00 | 4772.01 | 15.49 | 74019.17 | 4778.51 2014-01-27 22:23:00 | 4772.00 | 4780.00 | 4772.00 | 4775.00 | 6.31 | 30129.97 | 4776.47 2014-01-27 22:24:00 | 4773.00 | 4775.01 | 4772.00 | 4775.01 | 5.77 | 27540.07 | 4773.80 2014-01-27 22:25:00 | 4775.01 | 4775.01 | 4770.91 | 4771.83 | 18.93 | 90309.51 | 4771.97 2014-01-27 22:26:00 | 4775.10 | 4785.01 | 4770.48 | 4772.06 | 22.51 | 107592.83 | 4779.78 2014-01-27 22:27:00 | 4775.50 | 4775.50 | 4772.45 | 4773.10 | 0.96 | 4572.72 | 4773.20 2014-01-27 22:28:00 | 4773.00 | 4778.78 | 4773.00 | 4773.26 | 3.53 | 16852.25 | 4774.01 2014-01-27 22:29:00 | 4773.26 | 4779.98 | 4773.00 | 4773.02 | 7.98 | 38111.41 | 4774.67 2014-01-27 22:30:00 | 4773.00 | 4781.95 | 4768.78 | 4778.14 | 21.92 | 104668.77 | 4774.38 2014-01-27 22:31:00 | 4768.00 | 4781.00 | 4768.00 | 4769.00 | 7.79 | 37193.12 | 4774.47 2014-01-27 22:32:00 | 4780.99 | 4799.96 | 4769.11 | 4777.46 | 24.13 | 115373.37 | 4781.32 2014-01-27 22:33:00 | 4777.57 | 4777.57 | 4770.00 | 4773.94 | 22.33 | 106573.57 | 4773.09 2014-01-27 22:34:00 | 4773.33 | 4779.08 | 4773.33 | 4779.08 | 1.79 | 8545.93 | 4776.93 2014-01-27 22:35:00 | 4776.70 | 4784.11 | 4770.00 | 4770.00 | 15.59 | 74499.62 | 4778.68 2014-01-27 22:36:00 | 4770.00 | 4781.49 | 4769.00 | 4769.01 | 13.78 | 65776.81 | 4774.39 2014-01-27 22:37:00 | 4769.01 | 4777.95 | 4764.66 | 4764.66 | 10.18 | 48565.30 | 4770.66 2014-01-27 22:38:00 | 4769.01 | 4769.01 | 4762.00 | 4763.01 | 36.19 | 172485.18 | 4766.50 2014-01-27 22:39:00 | 4765.68 | 4768.90 | 4763.00 | 4763.00 | 6.02 | 28679.15 | 4765.56 2014-01-27 22:40:00 | 4763.00 | 4765.00 | 4760.00 | 4760.00 | 26.19 | 124711.23 | 4761.97 2014-01-27 22:41:00 | 4760.00 | 4764.51 | 4752.66 | 4757.90 | 23.62 | 112405.45 | 4758.71 2014-01-27 22:42:00 | 4753.38 | 4756.77 | 4751.20 | 4752.66 | 5.15 | 24473.79 | 4752.19 2014-01-27 22:43:00 | 4753.28 | 4765.81 | 4752.66 | 4765.00 | 15.19 | 72264.65 | 4758.32 2014-01-27 22:44:00 | 4764.99 | 4765.70 | 4760.09 | 4761.83 | 6.62 | 31547.67 | 4763.35 2014-01-27 22:45:00 | 4761.84 | 4761.84 | 4754.99 | 4754.99 | 3.29 | 15634.97 | 4758.06 2014-01-27 22:46:00 | 4753.00 | 4754.45 | 4753.00 | 4754.45 | 9.53 | 45282.11 | 4754.03 2014-01-27 22:47:00 | 4758.77 | 4760.00 | 4753.33 | 4759.99 | 12.00 | 57076.69 | 4757.18 2014-01-27 22:48:00 | 4755.97 | 4759.00 | 4754.05 | 4759.00 | 10.71 | 50944.94 | 4755.43 2014-01-27 22:49:00 | 4759.00 | 4759.00 | 4755.53 | 4756.56 | 2.24 | 10674.81 | 4757.05 2014-01-27 22:50:00 | 4756.58 | 4757.19 | 4755.44 | 4755.50 | 29.54 | 140470.03 | 4755.57 2014-01-27 22:51:00 | 4757.79 | 4758.99 | 4755.76 | 4758.98 | 13.40 | 63726.30 | 4757.47 2014-01-27 22:52:00 | 4755.88 | 4755.88 | 4751.30 | 4751.88 | 6.92 | 32869.16 | 4751.94 2014-01-27 22:53:00 | 4751.30 | 4752.55 | 4751.28 | 4751.28 | 8.12 | 38585.35 | 4751.31 2014-01-27 22:54:00 | 4751.31 | 4751.32 | 4751.30 | 4751.31 | 18.39 | 87395.59 | 4751.31 2014-01-27 22:55:00 | 4751.31 | 4751.31 | 4751.31 | 4751.31 | 2.95 | 14002.11 | 4751.31 2014-01-27 22:56:00 | 4751.31 | 4756.52 | 4751.00 | 4751.00 | 30.00 | 142568.05 | 4751.95 2014-01-27 22:57:00 | 4751.00 | 4751.30 | 4750.00 | 4750.02 | 9.11 | 43251.92 | 4750.35 2014-01-27 22:58:00 | 4750.00 | 4750.86 | 4750.00 | 4750.00 | 17.57 | 83457.70 | 4750.01 2014-01-27 22:59:00 | 4750.00 | 4757.85 | 4750.00 | 4754.54 | 28.62 | 135998.67 | 4752.54 2014-01-27 23:00:00 | 4752.65 | 4757.99 | 4749.00 | 4757.99 | 9.97 | 47363.05 | 4751.51 2014-01-27 23:01:00 | 4751.01 | 4753.00 | 4742.00 | 4742.00 | 12.99 | 61691.89 | 4748.45 2014-01-27 23:02:00 | 4741.04 | 4742.00 | 4733.00 | 4733.00 | 11.15 | 52823.02 | 4738.34 2014-01-27 23:03:00 | 4733.00 | 4733.38 | 4725.00 | 4725.00 | 10.17 | 48109.24 | 4730.51 2014-01-27 23:04:00 | 4725.00 | 4725.00 | 4711.00 | 4723.48 | 12.66 | 59753.90 | 4719.90 2014-01-27 23:05:00 | 4722.53 | 4723.41 | 4706.00 | 4713.15 | 24.98 | 117632.45 | 4709.63 2014-01-27 23:06:00 | 4713.15 | 4713.76 | 4708.00 | 4709.00 | 21.11 | 99453.71 | 4711.21 2014-01-27 23:07:00 | 4709.86 | 4709.86 | 4700.00 | 4701.00 | 43.75 | 205679.80 | 4701.68 2014-01-27 23:08:00 | 4701.00 | 4708.00 | 4700.00 | 4700.00 | 18.78 | 88333.06 | 4702.57 2014-01-27 23:09:00 | 4703.11 | 4714.44 | 4700.00 | 4702.00 | 33.06 | 155456.33 | 4702.25 2014-01-27 23:10:00 | 4709.98 | 4710.00 | 4700.00 | 4701.50 | 25.45 | 119691.99 | 4702.29 2014-01-27 23:11:00 | 4700.00 | 4710.00 | 4699.99 | 4710.00 | 71.54 | 336224.68 | 4700.08 2014-01-27 23:12:00 | 4704.47 | 4710.01 | 4704.15 | 4710.00 | 29.86 | 140564.14 | 4707.91 2014-01-27 23:13:00 | 4705.11 | 4710.96 | 4702.10 | 4710.96 | 8.09 | 38055.88 | 4706.39 2014-01-27 23:14:00 | 4700.88 | 4709.75 | 4700.88 | 4709.75 | 13.32 | 62677.85 | 4705.90 2014-01-27 23:15:00 | 4705.04 | 4709.99 | 4703.27 | 4705.04 | 3.20 | 15054.35 | 4704.48 2014-01-27 23:16:00 | 4701.11 | 4701.11 | 4700.00 | 4700.00 | 2.98 | 14003.89 | 4700.87 2014-01-27 23:17:00 | 4702.52 | 4712.99 | 4700.00 | 4700.00 | 19.90 | 93568.02 | 4702.62 2014-01-27 23:18:00 | 4702.09 | 4712.99 | 4700.00 | 4710.19 | 10.60 | 49869.71 | 4704.69 2014-01-27 23:19:00 | 4707.81 | 4711.26 | 4703.00 | 4703.11 | 17.29 | 81383.72 | 4706.44 2014-01-27 23:20:00 | 4703.12 | 4705.10 | 4703.12 | 4703.12 | 0.36 | 1679.05 | 4703.23 2014-01-27 23:21:00 | 4704.76 | 4705.80 | 4692.96 | 4705.10 | 21.46 | 100850.86 | 4700.36 2014-01-27 23:22:00 | 4705.79 | 4705.80 | 4697.68 | 4700.86 | 12.09 | 56879.63 | 4705.07 2014-01-27 23:23:00 | 4697.69 | 4699.60 | 4692.96 | 4699.00 | 10.00 | 46943.10 | 4695.25 2014-01-27 23:24:00 | 4699.00 | 4700.00 | 4699.00 | 4699.02 | 2.40 | 11278.50 | 4699.38 2014-01-27 23:25:00 | 4699.01 | 4705.81 | 4693.00 | 4695.99 | 8.56 | 40219.08 | 4700.14 2014-01-27 23:26:00 | 4698.99 | 4700.00 | 4690.00 | 4694.69 | 35.31 | 165794.85 | 4695.27 2014-01-27 23:27:00 | 4693.21 | 4698.64 | 4680.00 | 4681.24 | 39.70 | 186194.96 | 4690.52 2014-01-27 23:28:00 | 4679.39 | 4684.76 | 4675.62 | 4684.51 | 7.96 | 37232.10 | 4680.34 2014-01-27 23:29:00 | 4682.00 | 4686.19 | 4670.00 | 4670.00 | 17.50 | 81786.53 | 4672.98 2014-01-27 23:30:00 | 4670.00 | 4670.00 | 4666.00 | 4666.00 | 21.80 | 101768.38 | 4668.27 2014-01-27 23:31:00 | 4665.99 | 4670.00 | 4663.01 | 4669.99 | 10.38 | 48435.03 | 4667.99 2014-01-27 23:32:00 | 4670.00 | 4679.99 | 4664.48 | 4671.34 | 17.66 | 82489.26 | 4671.76 2014-01-27 23:33:00 | 4673.63 | 4690.00 | 4661.10 | 4662.11 | 35.99 | 168370.78 | 4678.01 2014-01-27 23:34:00 | 4661.02 | 4661.02 | 4655.00 | 4655.63 | 27.89 | 129924.88 | 4658.14 2014-01-27 23:35:00 | 4655.01 | 4655.01 | 4650.00 | 4650.00 | 15.12 | 70348.83 | 4651.47 2014-01-27 23:36:00 | 4650.00 | 4650.64 | 4646.46 | 4646.47 | 20.92 | 97288.72 | 4649.85 2014-01-27 23:37:00 | 4646.00 | 4646.58 | 4635.00 | 4640.13 | 28.94 | 134290.26 | 4640.62 2014-01-27 23:38:00 | 4640.11 | 4649.00 | 4640.11 | 4645.01 | 8.05 | 37402.26 | 4645.09 2014-01-27 23:39:00 | 4644.76 | 4644.76 | 4638.77 | 4638.77 | 4.49 | 20838.75 | 4642.18 2014-01-27 23:40:00 | 4644.76 | 4689.99 | 4634.01 | 4689.00 | 49.75 | 232295.77 | 4668.98 2014-01-27 23:41:00 | 4690.00 | 4700.01 | 4659.64 | 4659.65 | 26.09 | 122032.55 | 4677.37 2014-01-27 23:42:00 | 4659.65 | 4715.01 | 4659.65 | 4682.00 | 41.16 | 192150.11 | 4668.94 2014-01-27 23:43:00 | 4682.00 | 4714.98 | 4682.00 | 4714.98 | 8.10 | 38081.63 | 4700.86 2014-01-27 23:44:00 | 4706.04 | 4714.46 | 4704.99 | 4714.00 | 13.59 | 63986.12 | 4709.36 2014-01-27 23:45:00 | 4714.00 | 4732.22 | 4714.00 | 4721.00 | 38.83 | 183360.67 | 4721.77 2014-01-27 23:46:00 | 4723.34 | 4758.00 | 4720.60 | 4736.69 | 24.81 | 117360.14 | 4731.12 2014-01-27 23:47:00 | 4736.47 | 4747.61 | 4736.47 | 4744.01 | 4.18 | 19818.48 | 4743.53 2014-01-27 23:48:00 | 4744.07 | 4747.53 | 4729.12 | 4735.68 | 29.11 | 137942.10 | 4738.65 2014-01-27 23:49:00 | 4735.71 | 4744.00 | 4726.73 | 4739.99 | 10.27 | 48666.26 | 4737.76 2014-01-27 23:50:00 | 4746.00 | 4747.62 | 4737.79 | 4746.63 | 4.07 | 19306.21 | 4744.71 2014-01-27 23:51:00 | 4748.99 | 4748.99 | 4746.00 | 4746.00 | 3.39 | 16090.79 | 4747.94 2014-01-27 23:52:00 | 4745.99 | 4750.00 | 4735.52 | 4739.78 | 13.09 | 62045.95 | 4740.67 2014-01-27 23:53:00 | 4738.56 | 4744.31 | 4735.95 | 4740.53 | 12.01 | 56945.77 | 4740.74 2014-01-27 23:54:00 | 4740.99 | 4742.61 | 4736.72 | 4741.99 | 12.70 | 60193.16 | 4739.62 2014-01-27 23:55:00 | 4741.98 | 4741.98 | 4737.60 | 4738.30 | 7.27 | 34476.14 | 4740.94 2014-01-27 23:56:00 | 4740.01 | 4741.00 | 4737.92 | 4737.92 | 10.61 | 50293.78 | 4739.78 2014-01-27 23:57:00 | 4735.12 | 4736.98 | 4730.00 | 4736.94 | 5.43 | 25706.99 | 4735.12 2014-01-27 23:58:00 | 4736.94 | 4736.94 | 4730.00 | 4736.00 | 2.11 | 9992.44 | 4735.75 2014-01-27 23:59:00 | 4736.42 | 4736.42 | 4710.53 | 4729.99 | 35.81 | 169060.49 | 4721.44 2014-01-28 00:00:00 | 4726.07 | 4726.08 | 4714.58 | 4714.58 | 8.83 | 41667.85 | 4717.83 2014-01-28 00:01:00 | 4712.78 | 4720.40 | 4675.00 | 4699.99 | 35.17 | 165440.52 | 4703.62 2014-01-28 00:02:00 | 4700.99 | 4714.60 | 4667.76 | 4699.99 | 49.00 | 229984.54 | 4693.47 2014-01-28 00:03:00 | 4699.99 | 4717.61 | 4675.46 | 4700.01 | 28.39 | 133152.32 | 4689.95 2014-01-28 00:04:00 | 4711.75 | 4720.00 | 4700.00 | 4711.25 | 23.11 | 108836.41 | 4709.70 2014-01-28 00:05:00 | 4709.16 | 4720.00 | 4709.16 | 4716.98 | 18.69 | 88061.78 | 4710.70 2014-01-28 00:06:00 | 4720.00 | 4744.97 | 4720.00 | 4729.70 | 9.35 | 44220.47 | 4729.46 2014-01-28 00:07:00 | 4729.01 | 4736.34 | 4729.01 | 4735.11 | 12.61 | 59651.88 | 4731.27 2014-01-28 00:08:00 | 4733.00 | 4746.57 | 4732.00 | 4745.96 | 29.00 | 137542.91 | 4743.35 2014-01-28 00:09:00 | 4744.99 | 4744.99 | 4740.00 | 4740.00 | 4.21 | 19976.31 | 4741.59 2014-01-28 00:10:00 | 4738.00 | 4749.58 | 4738.00 | 4748.98 | 18.84 | 89412.37 | 4745.12 2014-01-28 00:11:00 | 4748.99 | 4748.99 | 4741.99 | 4746.60 | 6.41 | 30419.75 | 4744.93 2014-01-28 00:12:00 | 4745.72 | 4748.01 | 4743.10 | 4745.00 | 16.40 | 77832.46 | 4745.88 2014-01-28 00:13:00 | 4745.00 | 4747.52 | 4744.99 | 4746.99 | 6.20 | 29423.06 | 4745.66 2014-01-28 00:14:00 | 4746.99 | 4758.00 | 4745.83 | 4758.00 | 47.65 | 226443.85 | 4752.23 2014-01-28 00:15:00 | 4758.00 | 4788.00 | 4758.00 | 4784.67 | 34.17 | 163122.70 | 4773.44 2014-01-28 00:16:00 | 4784.66 | 4795.45 | 4777.10 | 4795.01 | 19.61 | 93851.23 | 4785.15 2014-01-28 00:17:00 | 4795.44 | 4809.00 | 4794.83 | 4809.00 | 52.68 | 253044.86 | 4803.62 2014-01-28 00:18:00 | 4809.00 | 4809.00 | 4784.66 | 4784.66 | 22.51 | 108026.74 | 4798.84 2014-01-28 00:19:00 | 4789.07 | 4790.01 | 4748.00 | 4759.98 | 23.08 | 110368.28 | 4782.19 2014-01-28 00:20:00 | 4759.98 | 4761.00 | 4750.00 | 4758.95 | 25.05 | 119170.22 | 4757.29 2014-01-28 00:21:00 | 4764.67 | 4774.16 | 4760.00 | 4769.06 | 39.23 | 187062.24 | 4767.86 2014-01-28 00:22:00 | 4774.97 | 4785.40 | 4773.35 | 4785.35 | 12.23 | 58462.36 | 4781.42 2014-01-28 00:23:00 | 4782.06 | 4797.08 | 4776.88 | 4786.31 | 49.46 | 236577.97 | 4782.93 2014-01-28 00:24:00 | 4786.31 | 4799.00 | 4786.31 | 4790.74 | 13.21 | 63253.75 | 4789.05 2014-01-28 00:25:00 | 4790.00 | 4790.27 | 4782.00 | 4782.00 | 18.59 | 88978.42 | 4787.65 2014-01-28 00:26:00 | 4779.38 | 4785.00 | 4779.37 | 4781.72 | 16.47 | 78777.05 | 4782.19 2014-01-28 00:27:00 | 4781.72 | 4784.00 | 4778.01 | 4780.00 | 10.64 | 50850.81 | 4781.46 2014-01-28 00:28:00 | 4780.99 | 4780.99 | 4778.43 | 4778.43 | 20.03 | 95714.68 | 4778.57 2014-01-28 00:29:00 | 4780.00 | 4780.84 | 4778.00 | 4780.00 | 11.10 | 53036.28 | 4779.33 2014-01-28 00:30:00 | 4780.01 | 4784.00 | 4773.38 | 4784.00 | 17.97 | 85875.07 | 4779.33 2014-01-28 00:31:00 | 4780.95 | 4784.01 | 4778.69 | 4779.13 | 10.74 | 51365.35 | 4780.84 2014-01-28 00:32:00 | 4780.00 | 4782.10 | 4780.00 | 4781.00 | 18.82 | 89982.25 | 4780.19 2014-01-28 00:33:00 | 4780.01 | 4785.00 | 4780.00 | 4780.92 | 29.26 | 139935.17 | 4782.64 2014-01-28 00:34:00 | 4780.00 | 4782.92 | 4779.39 | 4779.40 | 6.28 | 30003.94 | 4780.74 2014-01-28 00:35:00 | 4776.71 | 4782.33 | 4776.51 | 4782.31 | 23.82 | 113894.16 | 4780.65 2014-01-28 00:36:00 | 4782.64 | 4786.02 | 4778.03 | 4784.56 | 26.31 | 125842.31 | 4782.51 2014-01-28 00:37:00 | 4781.09 | 4785.96 | 4775.02 | 4784.51 | 41.73 | 199557.45 | 4781.88 2014-01-28 00:38:00 | 4784.09 | 4784.09 | 4776.02 | 4780.96 | 6.37 | 30456.59 | 4779.75 2014-01-28 00:39:00 | 4781.03 | 4788.06 | 4777.58 | 4777.58 | 21.70 | 103756.01 | 4782.49 2014-01-28 00:40:00 | 4778.00 | 4780.00 | 4776.00 | 4778.94 | 6.97 | 33284.21 | 4778.09 2014-01-28 00:41:00 | 4779.00 | 4785.00 | 4778.00 | 4785.00 | 14.91 | 71281.57 | 4781.75 2014-01-28 00:42:00 | 4785.00 | 4788.07 | 4780.00 | 4788.07 | 11.43 | 54691.16 | 4784.46 2014-01-28 00:43:00 | 4780.98 | 4787.99 | 4774.66 | 4781.28 | 45.75 | 218731.49 | 4781.02 2014-01-28 00:44:00 | 4786.99 | 4787.98 | 4780.00 | 4781.00 | 45.14 | 215877.95 | 4782.41 2014-01-28 00:45:00 | 4780.09 | 4800.03 | 4780.09 | 4800.00 | 40.06 | 192095.43 | 4794.83 2014-01-28 00:46:00 | 4791.10 | 4794.00 | 4780.00 | 4784.75 | 12.98 | 62206.70 | 4791.03 2014-01-28 00:47:00 | 4785.74 | 4789.99 | 4780.12 | 4788.98 | 16.11 | 77102.44 | 4784.81 2014-01-28 00:48:00 | 4788.98 | 4791.00 | 4784.00 | 4785.00 | 11.48 | 54922.97 | 4784.65 2014-01-28 00:49:00 | 4785.00 | 4785.00 | 4780.00 | 4780.00 | 21.25 | 101637.69 | 4782.27 2014-01-28 00:50:00 | 4779.99 | 4784.49 | 4778.25 | 4781.00 | 9.04 | 43224.32 | 4780.92 2014-01-28 00:51:00 | 4781.00 | 4782.01 | 4781.00 | 4781.00 | 12.43 | 59446.21 | 4781.32 2014-01-28 00:52:00 | 4781.00 | 4782.00 | 4771.00 | 4773.77 | 9.25 | 44186.02 | 4777.38 2014-01-28 00:53:00 | 4774.39 | 4782.00 | 4774.39 | 4782.00 | 3.12 | 14895.23 | 4777.17 2014-01-28 00:54:00 | 4780.01 | 4785.61 | 4780.01 | 4785.61 | 2.11 | 10110.82 | 4785.06 2014-01-28 00:55:00 | 4784.99 | 4784.99 | 4778.00 | 4780.00 | 15.60 | 74602.36 | 4780.98 2014-01-28 00:56:00 | 4782.60 | 4782.75 | 4778.00 | 4781.22 | 11.35 | 54282.24 | 4782.15 2014-01-28 00:57:00 | 4780.00 | 4780.00 | 4773.78 | 4774.40 | 5.66 | 27036.82 | 4776.82 2014-01-28 00:58:00 | 4774.40 | 4777.00 | 4771.29 | 4771.29 | 1.82 | 8694.36 | 4774.50 2014-01-28 00:59:00 | 4771.50 | 4774.57 | 4770.00 | 4770.00 | 10.32 | 49280.59 | 4773.40 2014-01-28 01:00:00 | 4770.00 | 4770.00 | 4748.00 | 4749.99 | 23.58 | 112032.46 | 4751.57 2014-01-28 01:01:00 | 4750.00 | 4750.00 | 4748.00 | 4749.99 | 1.83 | 8699.20 | 4748.47 2014-01-28 01:02:00 | 4749.99 | 4750.00 | 4739.93 | 4748.06 | 9.81 | 46561.43 | 4746.81 2014-01-28 01:03:00 | 4750.00 | 4750.00 | 4738.41 | 4746.73 | 46.24 | 219395.24 | 4745.01 2014-01-28 01:04:00 | 4738.01 | 4749.00 | 4738.01 | 4741.10 | 22.71 | 107734.47 | 4743.92 2014-01-28 01:05:00 | 4741.09 | 4747.00 | 4730.00 | 4730.39 | 14.17 | 67094.54 | 4733.63 2014-01-28 01:06:00 | 4732.00 | 4741.42 | 4724.72 | 4724.72 | 27.53 | 130336.77 | 4733.84 2014-01-28 01:07:00 | 4734.08 | 4739.72 | 4724.85 | 4739.72 | 44.66 | 211314.57 | 4731.52 2014-01-28 01:08:00 | 4743.02 | 4747.00 | 4725.00 | 4739.25 | 21.16 | 100257.26 | 4737.16 2014-01-28 01:09:00 | 4737.02 | 4737.02 | 4737.01 | 4737.01 | 1.24 | 5859.69 | 4737.02 2014-01-28 01:10:00 | 4737.02 | 4737.03 | 4736.59 | 4736.59 | 7.04 | 33324.83 | 4737.01 2014-01-28 01:11:00 | 4736.59 | 4739.14 | 4733.03 | 4735.50 | 52.27 | 247552.24 | 4735.76 2014-01-28 01:12:00 | 4735.25 | 4739.11 | 4732.22 | 4736.96 | 45.61 | 216000.62 | 4735.82 2014-01-28 01:13:00 | 4738.89 | 4738.89 | 4735.58 | 4736.59 | 4.86 | 23033.93 | 4737.54 2014-01-28 01:14:00 | 4736.60 | 4737.50 | 4736.60 | 4737.50 | 2.24 | 10591.97 | 4737.02 2014-01-28 01:15:00 | 4738.90 | 4750.00 | 4738.90 | 4750.00 | 19.10 | 90647.60 | 4746.44 2014-01-28 01:16:00 | 4748.91 | 4750.00 | 4743.67 | 4745.55 | 20.91 | 99245.88 | 4747.24 2014-01-28 01:17:00 | 4744.00 | 4746.79 | 4740.00 | 4742.99 | 35.13 | 166600.02 | 4742.12 2014-01-28 01:18:00 | 4742.00 | 4749.99 | 4738.00 | 4748.53 | 27.08 | 128400.94 | 4741.37 2014-01-28 01:19:00 | 4738.03 | 4749.93 | 4738.00 | 4741.90 | 14.37 | 68130.29 | 4740.82 2014-01-28 01:20:00 | 4741.73 | 4749.98 | 4741.73 | 4748.99 | 16.02 | 76044.65 | 4746.26 2014-01-28 01:21:00 | 4743.15 | 4748.99 | 4742.53 | 4744.69 | 31.98 | 151811.20 | 4746.62 2014-01-28 01:22:00 | 4748.99 | 4750.00 | 4745.85 | 4750.00 | 35.57 | 168934.50 | 4749.35 2014-01-28 01:23:00 | 4750.00 | 4750.00 | 4749.99 | 4750.00 | 23.16 | 109986.25 | 4750.00 2014-01-28 01:24:00 | 4752.27 | 4753.16 | 4750.16 | 4752.93 | 43.49 | 206624.97 | 4751.20 2014-01-28 01:25:00 | 4752.62 | 4765.00 | 4752.62 | 4764.00 | 62.31 | 296651.65 | 4761.13 2014-01-28 01:26:00 | 4765.73 | 4772.98 | 4765.01 | 4770.04 | 38.96 | 185790.42 | 4769.36 2014-01-28 01:27:00 | 4770.16 | 4772.15 | 4770.15 | 4772.15 | 4.63 | 22109.95 | 4771.24 2014-01-28 01:28:00 | 4773.16 | 4777.37 | 4773.15 | 4773.26 | 4.87 | 23245.42 | 4774.17 2014-01-28 01:29:00 | 4777.37 | 4784.38 | 4777.37 | 4779.99 | 16.75 | 80083.43 | 4780.24 2014-01-28 01:30:00 | 4779.87 | 4800.00 | 4776.62 | 4799.95 | 16.12 | 77298.78 | 4794.91 2014-01-28 01:31:00 | 4799.98 | 4805.00 | 4796.78 | 4802.09 | 13.63 | 65406.56 | 4800.13 2014-01-28 01:32:00 | 4808.25 | 4809.00 | 4800.01 | 4801.01 | 4.85 | 23273.95 | 4803.71 2014-01-28 01:33:00 | 4804.62 | 4805.53 | 4794.20 | 4794.20 | 19.25 | 92453.79 | 4803.54 2014-01-28 01:34:00 | 4798.00 | 4801.98 | 4791.01 | 4801.98 | 48.30 | 231641.43 | 4796.19 2014-01-28 01:35:00 | 4801.97 | 4801.98 | 4795.08 | 4797.52 | 27.87 | 133694.20 | 4797.06 2014-01-28 01:36:00 | 4800.00 | 4801.00 | 4798.08 | 4799.86 | 4.00 | 19191.28 | 4800.22 2014-01-28 01:37:00 | 4798.84 | 4800.54 | 4793.36 | 4795.04 | 27.57 | 132323.14 | 4798.84 2014-01-28 01:38:00 | 4795.00 | 4795.04 | 4792.13 | 4792.13 | 6.90 | 33077.72 | 4793.18 2014-01-28 01:39:00 | 4794.99 | 4794.99 | 4791.10 | 4791.99 | 3.28 | 15713.23 | 4792.08 2014-01-28 01:40:00 | 4791.00 | 4791.01 | 4771.00 | 4771.02 | 15.60 | 74565.37 | 4780.14 2014-01-28 01:41:00 | 4771.02 | 4783.93 | 4771.01 | 4781.99 | 18.27 | 87337.24 | 4780.63 2014-01-28 01:42:00 | 4781.99 | 4790.72 | 4781.99 | 4790.62 | 7.98 | 38230.62 | 4788.40 2014-01-28 01:43:00 | 4790.00 | 4792.01 | 4785.09 | 4790.00 | 9.63 | 46136.04 | 4789.37 2014-01-28 01:44:00 | 4789.99 | 4789.99 | 4785.00 | 4789.38 | 22.30 | 106740.65 | 4787.01 2014-01-28 01:45:00 | 4788.18 | 4790.00 | 4788.18 | 4788.69 | 10.66 | 51053.57 | 4789.27 2014-01-28 01:46:00 | 4787.43 | 4790.00 | 4785.00 | 4790.00 | 53.46 | 255938.32 | 4787.83 2014-01-28 01:47:00 | 4792.01 | 4794.00 | 4785.82 | 4793.12 | 18.24 | 87381.09 | 4789.84 2014-01-28 01:48:00 | 4793.70 | 4799.00 | 4793.70 | 4799.00 | 15.61 | 74864.40 | 4795.93 2014-01-28 01:49:00 | 4799.00 | 4803.00 | 4799.00 | 4801.51 | 20.22 | 97082.58 | 4801.08 2014-01-28 01:50:00 | 4801.51 | 4805.00 | 4800.95 | 4805.00 | 11.63 | 55863.38 | 4802.56 2014-01-28 01:51:00 | 4805.00 | 4808.01 | 4804.12 | 4807.12 | 2.64 | 12700.92 | 4805.50 2014-01-28 01:52:00 | 4807.10 | 4810.00 | 4800.00 | 4800.00 | 17.21 | 82700.23 | 4804.52 2014-01-28 01:53:00 | 4798.78 | 4800.00 | 4798.19 | 4800.00 | 7.49 | 35950.36 | 4799.78 2014-01-28 01:54:00 | 4800.00 | 4808.00 | 4799.39 | 4808.00 | 10.17 | 48822.89 | 4800.68 2014-01-28 01:55:00 | 4808.00 | 4820.00 | 4808.00 | 4810.12 | 31.66 | 152420.41 | 4814.44 2014-01-28 01:56:00 | 4812.81 | 4834.99 | 4808.00 | 4826.01 | 26.17 | 126189.88 | 4822.85 2014-01-28 01:57:00 | 4826.25 | 4830.01 | 4820.66 | 4829.00 | 23.39 | 112854.20 | 4825.51 2014-01-28 01:58:00 | 4828.99 | 4835.00 | 4821.99 | 4821.99 | 16.34 | 78893.43 | 4827.06 2014-01-28 01:59:00 | 4821.99 | 4825.00 | 4820.00 | 4824.81 | 19.59 | 94470.41 | 4822.87 2014-01-28 02:00:00 | 4824.82 | 4839.00 | 4821.99 | 4826.99 | 19.12 | 92291.61 | 4826.46 2014-01-28 02:01:00 | 4826.99 | 4830.49 | 4824.90 | 4827.95 | 15.49 | 74767.83 | 4827.78 2014-01-28 02:02:00 | 4827.71 | 4827.89 | 4821.00 | 4824.99 | 107.35 | 517914.14 | 4824.49 2014-01-28 02:03:00 | 4824.76 | 4826.99 | 4824.75 | 4825.44 | 17.50 | 84469.92 | 4825.75 2014-01-28 02:04:00 | 4821.55 | 4823.00 | 4821.00 | 4821.00 | 16.60 | 80040.50 | 4821.72 2014-01-28 02:05:00 | 4820.00 | 4820.00 | 4815.97 | 4817.00 | 5.13 | 24733.22 | 4818.47 2014-01-28 02:06:00 | 4815.97 | 4815.97 | 4801.99 | 4801.99 | 31.53 | 151549.55 | 4806.37 2014-01-28 02:07:00 | 4793.99 | 4800.00 | 4793.40 | 4794.11 | 13.40 | 64289.45 | 4798.08 2014-01-28 02:08:00 | 4794.99 | 4809.21 | 4794.99 | 4808.22 | 39.51 | 189880.48 | 4806.49 2014-01-28 02:09:00 | 4809.37 | 4813.72 | 4809.37 | 4810.01 | 25.14 | 120937.55 | 4811.52 2014-01-28 02:10:00 | 4810.34 | 4812.00 | 4810.34 | 4812.00 | 12.76 | 61367.25 | 4810.48 2014-01-28 02:11:00 | 4813.00 | 4813.10 | 4805.04 | 4805.04 | 36.68 | 176364.56 | 4808.72 2014-01-28 02:12:00 | 4805.06 | 4812.70 | 4795.00 | 4803.21 | 52.94 | 254087.32 | 4799.90 2014-01-28 02:13:00 | 4802.24 | 4810.00 | 4801.02 | 4805.01 | 94.54 | 454311.85 | 4805.55 2014-01-28 02:14:00 | 4806.32 | 4806.32 | 4803.00 | 4805.99 | 3.10 | 14873.48 | 4805.65 2014-01-28 02:15:00 | 4803.95 | 4815.00 | 4801.24 | 4808.36 | 87.07 | 418359.13 | 4804.80 2014-01-28 02:16:00 | 4809.62 | 4809.62 | 4807.31 | 4807.32 | 1.13 | 5437.53 | 4807.72 2014-01-28 02:17:00 | 4807.20 | 4813.49 | 4807.20 | 4813.49 | 34.03 | 163621.94 | 4808.45 2014-01-28 02:18:00 | 4813.49 | 4816.38 | 4813.49 | 4816.00 | 13.17 | 63408.84 | 4815.37 2014-01-28 02:19:00 | 4815.77 | 4820.00 | 4801.00 | 4816.01 | 60.40 | 290846.44 | 4815.74 2014-01-28 02:20:00 | 4816.01 | 4816.01 | 4805.07 | 4813.00 | 25.01 | 120270.91 | 4808.72 2014-01-28 02:21:00 | 4813.00 | 4813.00 | 4805.21 | 4805.23 | 57.82 | 278082.01 | 4809.28 2014-01-28 02:22:00 | 4805.55 | 4810.00 | 4805.55 | 4808.97 | 5.78 | 27792.37 | 4807.54 2014-01-28 02:23:00 | 4809.59 | 4810.00 | 4806.61 | 4806.61 | 1.84 | 8847.27 | 4808.30 2014-01-28 02:24:00 | 4806.71 | 4807.90 | 4806.69 | 4807.90 | 1.81 | 8700.39 | 4806.84 2014-01-28 02:25:00 | 4806.71 | 4806.71 | 4805.00 | 4805.00 | 1.30 | 6243.04 | 4806.04 2014-01-28 02:26:00 | 4802.59 | 4805.38 | 4802.00 | 4805.38 | 17.43 | 83728.60 | 4803.43 2014-01-28 02:27:00 | 4806.00 | 4807.98 | 4806.00 | 4806.62 | 2.33 | 11175.47 | 4806.65 2014-01-28 02:28:00 | 4807.98 | 4808.00 | 4805.99 | 4807.61 | 9.22 | 44303.74 | 4806.74 2014-01-28 02:29:00 | 4802.04 | 4808.06 | 4802.04 | 4807.86 | 12.14 | 58318.63 | 4805.42 2014-01-28 02:30:00 | 4808.04 | 4809.99 | 4802.00 | 4804.40 | 35.76 | 171879.32 | 4807.01 2014-01-28 02:31:00 | 4807.17 | 4808.70 | 4801.00 | 4808.02 | 69.31 | 333136.53 | 4806.68 2014-01-28 02:32:00 | 4801.00 | 4808.70 | 4790.00 | 4790.00 | 60.34 | 289818.09 | 4803.08 2014-01-28 02:33:00 | 4808.00 | 4808.27 | 4795.00 | 4798.86 | 9.51 | 45650.70 | 4799.27 2014-01-28 02:34:00 | 4800.90 | 4800.91 | 4795.00 | 4795.00 | 63.11 | 302817.69 | 4798.63 2014-01-28 02:35:00 | 4795.00 | 4795.04 | 4790.18 | 4790.25 | 12.37 | 59271.85 | 4792.36 2014-01-28 02:36:00 | 4795.01 | 4799.49 | 4790.21 | 4792.20 | 99.46 | 476981.61 | 4795.81 2014-01-28 02:37:00 | 4799.50 | 4803.46 | 4792.35 | 4803.46 | 13.44 | 64480.14 | 4796.92 2014-01-28 02:38:00 | 4803.46 | 4809.10 | 4803.46 | 4809.09 | 16.39 | 78807.28 | 4807.37 2014-01-28 02:39:00 | 4804.17 | 4809.10 | 4804.17 | 4809.10 | 46.81 | 224967.80 | 4806.18 2014-01-28 02:40:00 | 4810.00 | 4810.88 | 4805.10 | 4810.60 | 15.70 | 75502.47 | 4809.69 2014-01-28 02:41:00 | 4810.20 | 4810.20 | 4805.17 | 4806.01 | 24.69 | 118709.84 | 4807.62 2014-01-28 02:42:00 | 4807.00 | 4812.99 | 4806.56 | 4806.56 | 48.96 | 235461.78 | 4809.17 2014-01-28 02:43:00 | 4806.56 | 4809.15 | 4805.10 | 4807.20 | 45.69 | 219614.90 | 4806.73 2014-01-28 02:44:00 | 4805.20 | 4806.00 | 4805.00 | 4805.00 | 5.83 | 27990.65 | 4805.26 2014-01-28 02:45:00 | 4804.98 | 4813.00 | 4797.08 | 4808.99 | 27.63 | 132700.96 | 4802.79 2014-01-28 02:46:00 | 4806.27 | 4808.49 | 4803.00 | 4803.00 | 55.45 | 266501.80 | 4806.51 2014-01-28 02:47:00 | 4802.51 | 4808.46 | 4797.00 | 4799.52 | 43.65 | 209540.52 | 4800.80 2014-01-28 02:48:00 | 4800.00 | 4800.00 | 4797.00 | 4799.40 | 23.27 | 111644.50 | 4797.37 2014-01-28 02:49:00 | 4797.01 | 4797.01 | 4792.20 | 4793.08 | 11.40 | 54665.66 | 4796.50 2014-01-28 02:50:00 | 4793.08 | 4798.76 | 4780.00 | 4785.08 | 44.23 | 211942.60 | 4791.40 2014-01-28 02:51:00 | 4785.08 | 4792.84 | 4784.81 | 4792.00 | 19.47 | 93283.14 | 4790.14 2014-01-28 02:52:00 | 4792.14 | 4797.59 | 4792.14 | 4794.71 | 42.59 | 204207.97 | 4794.29 2014-01-28 02:53:00 | 4797.99 | 4799.06 | 4793.64 | 4797.09 | 13.72 | 65766.82 | 4795.25 2014-01-28 02:54:00 | 4797.71 | 4797.87 | 4794.52 | 4796.39 | 20.57 | 98679.00 | 4796.53 2014-01-28 02:55:00 | 4795.00 | 4795.00 | 4790.00 | 4790.00 | 27.00 | 129394.93 | 4792.58 2014-01-28 02:56:00 | 4790.41 | 4790.42 | 4786.20 | 4786.72 | 6.02 | 28838.87 | 4788.12 2014-01-28 02:57:00 | 4786.71 | 4789.78 | 4781.85 | 4782.31 | 30.41 | 145572.15 | 4786.51 2014-01-28 02:58:00 | 4782.48 | 4782.48 | 4769.38 | 4770.00 | 21.11 | 100797.31 | 4774.41 2014-01-28 02:59:00 | 4770.00 | 4780.40 | 4768.15 | 4780.40 | 3.70 | 17648.44 | 4772.43 2014-01-28 03:00:00 | 4782.00 | 4782.00 | 4781.98 | 4781.98 | 7.34 | 35090.28 | 4781.99 2014-01-28 03:01:00 | 4781.99 | 4783.14 | 4781.98 | 4783.14 | 4.65 | 22217.12 | 4781.99 2014-01-28 03:02:00 | 4783.99 | 4784.61 | 4781.66 | 4783.14 | 13.97 | 66790.59 | 4782.37 2014-01-28 03:03:00 | 4780.00 | 4787.51 | 4780.00 | 4782.70 | 19.28 | 92247.11 | 4784.60 2014-01-28 03:04:00 | 4780.00 | 4780.01 | 4779.38 | 4779.38 | 2.34 | 11179.95 | 4779.80 2014-01-28 03:05:00 | 4777.01 | 4782.70 | 4772.03 | 4775.82 | 38.99 | 186201.33 | 4776.23 2014-01-28 03:06:00 | 4773.67 | 4782.01 | 4771.00 | 4774.63 | 51.99 | 248242.04 | 4775.17 2014-01-28 03:07:00 | 4777.76 | 4781.48 | 4775.54 | 4779.13 | 72.97 | 348656.22 | 4778.27 2014-01-28 03:08:00 | 4780.23 | 4780.73 | 4775.77 | 4776.60 | 57.10 | 272848.54 | 4778.43 2014-01-28 03:09:00 | 4779.21 | 4781.51 | 4777.24 | 4781.12 | 7.75 | 37044.03 | 4778.64 2014-01-28 03:10:00 | 4781.10 | 4790.00 | 4781.09 | 4781.11 | 31.35 | 150050.48 | 4786.15 2014-01-28 03:11:00 | 4781.89 | 4783.00 | 4781.33 | 4781.87 | 2.80 | 13384.07 | 4781.73 2014-01-28 03:12:00 | 4781.90 | 4784.18 | 4781.89 | 4784.17 | 5.14 | 24603.36 | 4783.85 2014-01-28 03:13:00 | 4782.10 | 4782.48 | 4782.00 | 4782.00 | 6.82 | 32594.34 | 4782.03 2014-01-28 03:14:00 | 4782.00 | 4782.00 | 4781.88 | 4781.88 | 1.15 | 5484.92 | 4781.97 2014-01-28 03:15:00 | 4781.88 | 4784.10 | 4781.85 | 4784.10 | 6.28 | 30046.17 | 4782.14 2014-01-28 03:16:00 | 4784.11 | 4784.21 | 4784.11 | 4784.18 | 1.53 | 7334.12 | 4784.16 2014-01-28 03:17:00 | 4784.21 | 4785.56 | 4784.18 | 4784.18 | 7.47 | 35745.71 | 4785.24 2014-01-28 03:18:00 | 4785.56 | 4785.56 | 4782.82 | 4783.43 | 6.36 | 30419.62 | 4783.71 2014-01-28 03:19:00 | 4783.39 | 4783.42 | 4783.39 | 4783.41 | 0.77 | 3664.09 | 4783.41 2014-01-28 03:20:00 | 4783.40 | 4786.00 | 4783.40 | 4784.24 | 12.89 | 61650.95 | 4784.71 2014-01-28 03:21:00 | 4784.01 | 4784.01 | 4784.00 | 4784.00 | 4.26 | 20370.30 | 4784.01 2014-01-28 03:22:00 | 4784.00 | 4784.24 | 4782.02 | 4784.23 | 6.83 | 32656.09 | 4783.37 2014-01-28 03:23:00 | 4784.01 | 4788.11 | 4770.00 | 4785.61 | 20.86 | 99688.19 | 4780.06 2014-01-28 03:24:00 | 4782.36 | 4785.57 | 4767.37 | 4780.27 | 50.57 | 241636.47 | 4777.88 2014-01-28 03:25:00 | 4776.52 | 4799.00 | 4768.98 | 4781.45 | 67.95 | 324761.18 | 4779.20 2014-01-28 03:26:00 | 4781.46 | 4782.95 | 4766.21 | 4777.59 | 46.23 | 220751.00 | 4774.75 2014-01-28 03:27:00 | 4782.98 | 4783.00 | 4778.77 | 4783.00 | 8.87 | 42383.07 | 4780.94 2014-01-28 03:28:00 | 4780.00 | 4780.00 | 4779.13 | 4779.13 | 0.13 | 602.25 | 4779.72 2014-01-28 03:29:00 | 4780.00 | 4780.00 | 4780.00 | 4780.00 | 2.28 | 10893.62 | 4780.00 2014-01-28 03:30:00 | 4778.51 | 4780.00 | 4777.98 | 4777.98 | 3.76 | 17965.84 | 4778.15 2014-01-28 03:31:00 | 4777.51 | 4778.51 | 4777.51 | 4778.51 | 1.45 | 6928.23 | 4778.09 2014-01-28 03:32:00 | 4778.51 | 4778.52 | 4777.02 | 4777.02 | 2.18 | 10435.99 | 4778.38 2014-01-28 03:33:00 | 4777.02 | 4777.03 | 4777.01 | 4777.03 | 3.79 | 18104.93 | 4777.03 2014-01-28 03:34:00 | 4780.00 | 4780.00 | 4779.99 | 4779.99 | 2.00 | 9559.98 | 4779.99 2014-01-28 03:35:00 | 4780.00 | 4780.00 | 4779.34 | 4779.99 | 5.81 | 27789.96 | 4779.83 2014-01-28 03:36:00 | 4780.00 | 4784.99 | 4780.00 | 4784.99 | 9.81 | 46937.16 | 4782.67 2014-01-28 03:37:00 | 4784.75 | 4786.58 | 4782.01 | 4784.99 | 61.91 | 296216.69 | 4784.32 2014-01-28 03:38:00 | 4785.00 | 4787.08 | 4785.00 | 4787.08 | 10.60 | 50698.50 | 4785.13 2014-01-28 03:39:00 | 4786.01 | 4786.01 | 4776.71 | 4776.71 | 4.48 | 21409.84 | 4780.05 2014-01-28 03:40:00 | 4776.71 | 4777.05 | 4775.47 | 4776.71 | 6.35 | 30331.90 | 4776.68 2014-01-28 03:41:00 | . | . | . | . | . | . | . 2014-01-28 03:42:00 | 4777.99 | 4777.99 | 4776.71 | 4776.71 | 0.36 | 1695.74 | 4776.75 2014-01-28 03:43:00 | 4777.92 | 4783.37 | 4777.92 | 4781.42 | 32.06 | 153231.70 | 4780.13 2014-01-28 03:44:00 | 4780.98 | 4783.22 | 4779.00 | 4779.00 | 88.23 | 421862.15 | 4781.50 2014-01-28 03:45:00 | 4777.00 | 4780.01 | 4771.66 | 4780.01 | 3.73 | 17804.42 | 4775.86 2014-01-28 03:46:00 | 4780.55 | 4780.55 | 4780.54 | 4780.54 | 0.04 | 191.22 | 4780.55 2014-01-28 03:47:00 | 4782.30 | 4782.30 | 4780.00 | 4780.00 | 3.68 | 17578.73 | 4780.72 2014-01-28 03:48:00 | 4780.38 | 4780.38 | 4779.00 | 4779.00 | 6.36 | 30409.74 | 4779.90 2014-01-28 03:49:00 | 4780.39 | 4780.99 | 4771.66 | 4773.00 | 37.98 | 181491.00 | 4778.09 2014-01-28 03:50:00 | 4775.74 | 4778.68 | 4773.37 | 4774.47 | 74.02 | 353528.10 | 4775.99 2014-01-28 03:51:00 | 4774.22 | 4778.23 | 4769.55 | 4778.23 | 47.14 | 224955.33 | 4772.17 2014-01-28 03:52:00 | 4778.93 | 4780.00 | 4771.69 | 4773.30 | 9.08 | 43380.11 | 4778.07 2014-01-28 03:53:00 | 4775.00 | 4780.00 | 4772.59 | 4775.89 | 13.46 | 64297.27 | 4776.21 2014-01-28 03:54:00 | 4776.48 | 4777.80 | 4772.05 | 4775.00 | 82.73 | 395124.55 | 4775.84 2014-01-28 03:55:00 | 4775.00 | 4777.65 | 4772.00 | 4777.65 | 1.07 | 5105.48 | 4775.94 2014-01-28 03:56:00 | 4775.00 | 4777.17 | 4765.00 | 4765.00 | 52.36 | 249852.32 | 4771.82 2014-01-28 03:57:00 | 4764.41 | 4765.01 | 4762.01 | 4765.00 | 34.80 | 165802.31 | 4763.89 2014-01-28 03:58:00 | 4765.00 | 4765.11 | 4759.21 | 4764.49 | 46.41 | 221046.90 | 4762.71 2014-01-28 03:59:00 | 4761.00 | 4764.36 | 4759.21 | 4760.53 | 13.09 | 62338.98 | 4762.34 2014-01-28 04:00:00 | 4759.22 | 4766.81 | 4756.62 | 4757.08 | 28.56 | 135988.34 | 4760.83 2014-01-28 04:01:00 | 4757.31 | 4760.97 | 4750.00 | 4750.43 | 22.00 | 104557.28 | 4753.47 2014-01-28 04:02:00 | 4750.24 | 4754.49 | 4749.89 | 4749.89 | 16.43 | 78059.26 | 4751.60 2014-01-28 04:03:00 | 4748.30 | 4748.99 | 4747.00 | 4748.99 | 1.41 | 6689.28 | 4747.53 2014-01-28 04:04:00 | 4747.99 | 4747.99 | 4747.99 | 4747.99 | 0.22 | 1049.31 | 4747.99 2014-01-28 04:05:00 | 4745.24 | 4752.32 | 4744.00 | 4745.30 | 35.68 | 169431.15 | 4748.50 2014-01-28 04:06:00 | 4745.67 | 4751.37 | 4741.13 | 4743.17 | 42.63 | 202354.76 | 4746.99 2014-01-28 04:07:00 | 4742.00 | 4745.89 | 4741.15 | 4744.45 | 13.10 | 62157.01 | 4744.45 2014-01-28 04:08:00 | 4744.95 | 4749.48 | 4742.02 | 4745.38 | 8.15 | 38694.15 | 4745.42 2014-01-28 04:09:00 | 4745.38 | 4750.00 | 4741.15 | 4741.15 | 12.46 | 59104.22 | 4744.28 2014-01-28 04:10:00 | 4745.00 | 4750.00 | 4742.11 | 4747.69 | 28.16 | 133675.41 | 4747.00 2014-01-28 04:11:00 | 4745.12 | 4750.00 | 4742.05 | 4750.00 | 21.59 | 102463.62 | 4746.76 2014-01-28 04:12:00 | 4750.00 | 4770.00 | 4745.27 | 4750.24 | 52.93 | 251556.59 | 4752.45 2014-01-28 04:13:00 | 4750.00 | 4750.01 | 4741.15 | 4744.39 | 14.95 | 70911.35 | 4744.82 2014-01-28 04:14:00 | 4743.87 | 4743.87 | 4740.00 | 4740.00 | 4.04 | 19159.65 | 4742.49 2014-01-28 04:15:00 | 4740.72 | 4742.00 | 4738.00 | 4741.81 | 4.43 | 21015.57 | 4740.71 2014-01-28 04:16:00 | 4742.00 | 4746.69 | 4738.04 | 4744.21 | 10.81 | 51220.49 | 4740.44 2014-01-28 04:17:00 | 4745.95 | 4747.54 | 4740.01 | 4740.28 | 5.75 | 27281.09 | 4742.06 2014-01-28 04:18:00 | 4740.00 | 4740.25 | 4738.00 | 4738.11 | 12.31 | 58352.46 | 4739.86 2014-01-28 04:19:00 | 4739.90 | 4740.16 | 4739.90 | 4740.16 | 1.47 | 6958.35 | 4740.02 2014-01-28 04:20:00 | 4739.81 | 4741.91 | 4738.00 | 4738.00 | 4.49 | 21267.58 | 4739.82 2014-01-28 04:21:00 | 4735.00 | 4735.00 | 4731.13 | 4733.77 | 0.95 | 4487.43 | 4733.57 2014-01-28 04:22:00 | 4731.32 | 4731.65 | 4726.00 | 4726.01 | 13.87 | 65616.67 | 4729.47 2014-01-28 04:23:00 | 4726.00 | 4748.00 | 4724.72 | 4748.00 | 10.40 | 49198.26 | 4729.24 2014-01-28 04:24:00 | 4730.55 | 4742.84 | 4724.84 | 4740.00 | 29.08 | 137729.59 | 4735.58 2014-01-28 04:25:00 | 4737.95 | 4739.52 | 4725.69 | 4732.39 | 29.42 | 139183.19 | 4730.74 2014-01-28 04:26:00 | 4739.90 | 4739.90 | 4730.37 | 4738.43 | 38.48 | 182251.85 | 4736.03 2014-01-28 04:27:00 | 4729.49 | 4734.60 | 4721.57 | 4722.70 | 20.50 | 96928.91 | 4728.93 2014-01-28 04:28:00 | 4723.82 | 4726.10 | 4719.99 | 4719.99 | 33.78 | 159582.51 | 4723.47 2014-01-28 04:29:00 | 4719.99 | 4723.12 | 4709.00 | 4713.03 | 30.20 | 142341.21 | 4713.29 2014-01-28 04:30:00 | 4712.62 | 4717.23 | 4703.44 | 4705.00 | 31.63 | 149038.26 | 4711.33 2014-01-28 04:31:00 | 4705.01 | 4713.85 | 4705.00 | 4706.01 | 64.88 | 305491.98 | 4708.93 2014-01-28 04:32:00 | 4706.01 | 4721.38 | 4703.44 | 4718.00 | 12.52 | 58958.68 | 4710.66 2014-01-28 04:33:00 | 4717.59 | 4733.00 | 4717.58 | 4731.55 | 24.45 | 115580.15 | 4727.98 2014-01-28 04:34:00 | 4720.62 | 4727.21 | 4719.49 | 4723.87 | 11.00 | 51985.72 | 4724.26 2014-01-28 04:35:00 | 4718.00 | 4729.34 | 4717.59 | 4726.41 | 44.19 | 208668.21 | 4722.07 2014-01-28 04:36:00 | 4726.00 | 4727.99 | 4722.10 | 4725.46 | 13.96 | 65966.37 | 4724.71 2014-01-28 04:37:00 | 4723.47 | 4723.47 | 4714.00 | 4720.70 | 15.26 | 72046.95 | 4722.22 2014-01-28 04:38:00 | 4720.53 | 4723.58 | 4714.02 | 4721.22 | 16.53 | 78007.86 | 4718.88 2014-01-28 04:39:00 | 4723.32 | 4724.33 | 4721.81 | 4722.88 | 28.78 | 135947.40 | 4723.51 2014-01-28 04:40:00 | 4725.94 | 4727.40 | 4722.87 | 4727.40 | 15.94 | 75332.27 | 4724.80 2014-01-28 04:41:00 | 4727.43 | 4727.52 | 4705.00 | 4720.00 | 8.47 | 39991.58 | 4719.33 2014-01-28 04:42:00 | 4714.00 | 4724.82 | 4714.00 | 4721.52 | 18.40 | 86900.40 | 4722.08 2014-01-28 04:43:00 | 4722.43 | 4727.44 | 4722.43 | 4727.44 | 22.91 | 108261.13 | 4725.91 2014-01-28 04:44:00 | 4726.99 | 4726.99 | 4725.99 | 4725.99 | 6.72 | 31754.30 | 4726.05 2014-01-28 04:45:00 | 4726.96 | 4727.00 | 4721.92 | 4721.92 | 12.77 | 60340.67 | 4724.45 2014-01-28 04:46:00 | 4724.17 | 4725.00 | 4723.23 | 4723.23 | 37.26 | 175987.70 | 4723.61 2014-01-28 04:47:00 | 4722.51 | 4725.99 | 4722.00 | 4725.99 | 5.45 | 25728.38 | 4723.40 2014-01-28 04:48:00 | 4725.99 | 4735.00 | 4725.44 | 4735.00 | 8.57 | 40552.13 | 4731.32 2014-01-28 04:49:00 | 4731.81 | 4740.00 | 4731.00 | 4731.01 | 21.47 | 101659.67 | 4734.08 2014-01-28 04:50:00 | 4732.00 | 4732.00 | 4731.00 | 4731.72 | 6.70 | 31689.26 | 4731.15 2014-01-28 04:51:00 | 4731.01 | 4731.01 | 4726.90 | 4726.90 | 10.93 | 51701.56 | 4729.81 2014-01-28 04:52:00 | 4730.37 | 4730.94 | 4727.29 | 4727.98 | 26.81 | 126793.00 | 4728.79 2014-01-28 04:53:00 | 4726.90 | 4726.90 | 4725.00 | 4725.00 | 0.75 | 3548.72 | 4725.33 2014-01-28 04:54:00 | 4725.00 | 4726.40 | 4725.00 | 4726.00 | 2.51 | 11837.93 | 4725.72 2014-01-28 04:55:00 | 4724.08 | 4730.89 | 4724.08 | 4724.12 | 9.45 | 44649.98 | 4727.37 2014-01-28 04:56:00 | 4724.00 | 4738.61 | 4724.00 | 4724.00 | 21.26 | 100494.40 | 4726.26 2014-01-28 04:57:00 | 4726.83 | 4726.83 | 4722.00 | 4722.00 | 13.05 | 61665.41 | 4726.04 2014-01-28 04:58:00 | 4718.40 | 4725.99 | 4718.40 | 4720.33 | 4.73 | 22306.84 | 4719.03 2014-01-28 04:59:00 | 4718.00 | 4723.79 | 4718.00 | 4718.00 | 41.59 | 196302.92 | 4719.50 2014-01-28 05:00:00 | 4718.00 | 4718.00 | 4718.00 | 4718.00 | 0.53 | 2486.39 | 4718.00 2014-01-28 05:01:00 | 4718.00 | 4726.21 | 4716.00 | 4726.21 | 28.17 | 132949.52 | 4719.04 2014-01-28 05:02:00 | 4729.00 | 4730.00 | 4722.07 | 4722.07 | 13.10 | 61890.82 | 4724.49 2014-01-28 05:03:00 | 4721.00 | 4723.98 | 4716.00 | 4720.73 | 18.20 | 85885.03 | 4720.25 2014-01-28 05:04:00 | 4719.71 | 4725.52 | 4716.24 | 4722.63 | 21.63 | 102131.74 | 4720.89 2014-01-28 05:05:00 | 4721.97 | 4725.13 | 4716.70 | 4720.00 | 31.81 | 150159.19 | 4719.91 2014-01-28 05:06:00 | 4717.00 | 4720.00 | 4716.70 | 4716.70 | 11.42 | 53886.92 | 4718.23 2014-01-28 05:07:00 | 4719.39 | 4720.00 | 4710.00 | 4720.00 | 59.25 | 279508.16 | 4717.12 2014-01-28 05:08:00 | 4709.11 | 4718.99 | 4709.11 | 4718.99 | 6.48 | 30551.39 | 4712.54 2014-01-28 05:09:00 | 4711.00 | 4716.23 | 4710.00 | 4710.10 | 31.59 | 148806.51 | 4711.00 2014-01-28 05:10:00 | 4710.10 | 4719.01 | 4706.00 | 4706.00 | 11.80 | 55588.47 | 4710.89 2014-01-28 05:11:00 | 4707.00 | 4711.89 | 4705.00 | 4705.01 | 47.47 | 223502.81 | 4707.90 2014-01-28 05:12:00 | 4705.01 | 4709.89 | 4705.01 | 4709.07 | 22.21 | 104542.57 | 4707.64 2014-01-28 05:13:00 | 4707.62 | 4714.00 | 4705.56 | 4713.91 | 42.98 | 202402.72 | 4709.67 2014-01-28 05:14:00 | 4710.04 | 4712.47 | 4706.24 | 4707.10 | 10.38 | 48878.81 | 4708.03 2014-01-28 05:15:00 | 4710.89 | 4713.00 | 4707.47 | 4710.11 | 40.02 | 188521.03 | 4710.20 2014-01-28 05:16:00 | 4712.57 | 4712.57 | 4708.80 | 4708.80 | 43.46 | 204698.45 | 4710.37 2014-01-28 05:17:00 | 4707.00 | 4709.39 | 4706.40 | 4707.00 | 3.71 | 17466.95 | 4708.07 2014-01-28 05:18:00 | 4706.04 | 4708.00 | 4701.01 | 4701.01 | 34.58 | 162686.94 | 4704.52 2014-01-28 05:19:00 | 4701.00 | 4702.32 | 4700.00 | 4701.00 | 59.74 | 280865.24 | 4701.38 2014-01-28 05:20:00 | 4701.00 | 4702.85 | 4700.00 | 4700.01 | 20.70 | 97289.99 | 4700.45 2014-01-28 05:21:00 | 4700.00 | 4703.09 | 4700.00 | 4703.09 | 19.51 | 91715.66 | 4701.20 2014-01-28 05:22:00 | 4705.72 | 4705.72 | 4701.20 | 4705.17 | 7.10 | 33396.75 | 4703.77 2014-01-28 05:23:00 | 4709.00 | 4713.99 | 4708.43 | 4709.78 | 46.95 | 221161.61 | 4710.38 2014-01-28 05:24:00 | 4709.41 | 4712.25 | 4709.00 | 4709.00 | 8.45 | 39781.17 | 4710.06 2014-01-28 05:25:00 | 4702.15 | 4710.00 | 4701.67 | 4707.30 | 20.54 | 96619.52 | 4704.89 2014-01-28 05:26:00 | 4703.16 | 4707.00 | 4701.21 | 4704.05 | 17.74 | 83435.95 | 4703.80 2014-01-28 05:27:00 | 4703.76 | 4711.16 | 4702.13 | 4711.16 | 35.62 | 167619.33 | 4705.76 2014-01-28 05:28:00 | 4711.16 | 4715.00 | 4702.00 | 4709.00 | 36.61 | 172499.11 | 4711.29 2014-01-28 05:29:00 | 4701.11 | 4709.90 | 4701.00 | 4701.36 | 25.16 | 118405.85 | 4705.74 2014-01-28 05:30:00 | 4708.99 | 4712.37 | 4701.87 | 4712.37 | 39.99 | 188236.21 | 4706.85 2014-01-28 05:31:00 | 4712.40 | 4715.00 | 4712.37 | 4714.99 | 3.05 | 14351.60 | 4713.17 2014-01-28 05:32:00 | 4715.00 | 4722.71 | 4715.00 | 4721.21 | 13.38 | 63133.00 | 4719.87 2014-01-28 05:33:00 | 4717.27 | 4723.41 | 4712.61 | 4720.10 | 55.46 | 261858.79 | 4721.32 2014-01-28 05:34:00 | 4720.09 | 4720.09 | 4719.64 | 4719.64 | 13.34 | 62962.26 | 4719.81 2014-01-28 05:35:00 | 4712.01 | 4724.61 | 4712.00 | 4712.94 | 24.38 | 115000.99 | 4717.41 2014-01-28 05:36:00 | 4715.01 | 4722.65 | 4715.00 | 4720.00 | 17.90 | 84457.09 | 4718.01 2014-01-28 05:37:00 | 4717.40 | 4723.78 | 4713.20 | 4716.99 | 38.63 | 182295.43 | 4718.77 2014-01-28 05:38:00 | 4719.43 | 4720.53 | 4710.11 | 4711.10 | 39.83 | 187833.06 | 4715.40 2014-01-28 05:39:00 | 4711.01 | 4714.74 | 4705.00 | 4705.00 | 78.38 | 369178.40 | 4710.29 2014-01-28 05:40:00 | 4703.95 | 4708.10 | 4700.00 | 4700.00 | 56.27 | 264504.81 | 4700.39 2014-01-28 05:41:00 | 4700.00 | 4708.00 | 4699.00 | 4699.00 | 56.42 | 265233.67 | 4701.06 2014-01-28 05:42:00 | 4699.00 | 4706.31 | 4692.10 | 4696.01 | 33.92 | 159542.31 | 4703.49 2014-01-28 05:43:00 | 4700.00 | 4700.00 | 4696.01 | 4699.99 | 32.42 | 152326.25 | 4698.96 2014-01-28 05:44:00 | 4699.99 | 4706.62 | 4696.00 | 4704.99 | 34.72 | 163253.39 | 4701.86 2014-01-28 05:45:00 | 4701.60 | 4701.60 | 4690.00 | 4690.00 | 17.91 | 84117.96 | 4696.18 2014-01-28 05:46:00 | 4690.00 | 4690.00 | 4680.00 | 4686.51 | 24.08 | 112824.25 | 4685.98 2014-01-28 05:47:00 | 4687.05 | 4696.33 | 4680.00 | 4690.00 | 49.59 | 232467.72 | 4687.51 2014-01-28 05:48:00 | 4690.00 | 4690.92 | 4671.07 | 4671.08 | 32.83 | 153870.08 | 4686.73 2014-01-28 05:49:00 | 4671.00 | 4679.63 | 4660.94 | 4660.94 | 78.16 | 364740.44 | 4666.53 2014-01-28 05:50:00 | 4664.64 | 4665.00 | 4655.40 | 4655.50 | 72.50 | 337774.88 | 4658.96 2014-01-28 05:51:00 | 4655.50 | 4657.44 | 4650.00 | 4656.00 | 48.42 | 225249.26 | 4652.37 2014-01-28 05:52:00 | 4656.00 | 4657.99 | 4650.00 | 4650.00 | 50.67 | 235629.97 | 4650.47 2014-01-28 05:53:00 | 4650.00 | 4660.72 | 4645.00 | 4660.72 | 54.49 | 253430.44 | 4651.04 2014-01-28 05:54:00 | 4650.64 | 4665.00 | 4637.40 | 4664.99 | 66.64 | 310020.38 | 4652.17 2014-01-28 05:55:00 | 4656.00 | 4680.00 | 4654.10 | 4659.99 | 42.81 | 199520.56 | 4660.17 2014-01-28 05:56:00 | 4658.10 | 4660.00 | 4642.00 | 4642.00 | 18.27 | 85090.54 | 4657.14 2014-01-28 05:57:00 | 4650.00 | 4659.00 | 4642.00 | 4652.44 | 22.62 | 105187.88 | 4650.63 2014-01-28 05:58:00 | 4650.04 | 4656.65 | 4643.00 | 4651.00 | 18.64 | 86686.27 | 4651.05 2014-01-28 05:59:00 | 4651.00 | 4655.00 | 4647.00 | 4650.00 | 34.08 | 158517.19 | 4650.92 2014-01-28 06:00:00 | 4648.00 | 4660.00 | 4648.00 | 4656.05 | 80.52 | 374667.01 | 4653.15 2014-01-28 06:01:00 | 4650.00 | 4664.00 | 4645.00 | 4649.04 | 117.55 | 547246.40 | 4655.59 2014-01-28 06:02:00 | 4650.00 | 4663.99 | 4648.00 | 4660.00 | 107.38 | 499813.48 | 4654.58 2014-01-28 06:03:00 | 4650.12 | 4660.00 | 4650.11 | 4650.12 | 169.48 | 788786.45 | 4654.29 2014-01-28 06:04:00 | 4654.59 | 4657.90 | 4649.22 | 4650.00 | 34.39 | 160010.48 | 4652.41 2014-01-28 06:05:00 | 4650.00 | 4651.81 | 4646.00 | 4647.45 | 35.43 | 164721.22 | 4649.73 2014-01-28 06:06:00 | 4649.32 | 4655.21 | 4646.00 | 4648.98 | 50.95 | 236875.70 | 4648.81 2014-01-28 06:07:00 | 4647.02 | 4655.00 | 4646.10 | 4649.99 | 67.17 | 312421.18 | 4651.48 2014-01-28 06:08:00 | 4652.99 | 4674.68 | 4652.99 | 4671.21 | 80.46 | 375606.86 | 4668.42 2014-01-28 06:09:00 | 4664.26 | 4690.00 | 4658.96 | 4689.00 | 118.63 | 554305.02 | 4672.59 2014-01-28 06:10:00 | 4687.89 | 4694.27 | 4670.00 | 4680.77 | 130.79 | 612720.29 | 4684.80 2014-01-28 06:11:00 | 4680.77 | 4680.77 | 4665.01 | 4667.66 | 143.66 | 670971.87 | 4670.62 2014-01-28 06:12:00 | 4665.01 | 4669.73 | 4658.01 | 4660.00 | 42.02 | 195869.68 | 4661.90 2014-01-28 06:13:00 | 4660.00 | 4660.00 | 4652.99 | 4656.80 | 133.87 | 623394.34 | 4656.61 2014-01-28 06:14:00 | 4656.80 | 4660.00 | 4653.00 | 4658.89 | 68.43 | 318820.59 | 4659.14 2014-01-28 06:15:00 | 4655.00 | 4664.19 | 4654.00 | 4658.49 | 61.20 | 285124.92 | 4659.21 2014-01-28 06:16:00 | 4657.46 | 4673.81 | 4656.06 | 4672.19 | 128.60 | 599890.25 | 4664.60 2014-01-28 06:17:00 | 4674.00 | 4674.00 | 4670.00 | 4673.88 | 78.41 | 366358.00 | 4672.10 2014-01-28 06:18:00 | 4673.88 | 4673.88 | 4660.01 | 4667.39 | 98.76 | 461058.73 | 4668.38 2014-01-28 06:19:00 | 4666.44 | 4690.00 | 4666.06 | 4690.00 | 100.25 | 468314.08 | 4671.46 2014-01-28 06:20:00 | 4685.27 | 4694.00 | 4672.60 | 4689.00 | 75.96 | 355775.88 | 4684.04 2014-01-28 06:21:00 | 4680.00 | 4694.00 | 4675.01 | 4692.20 | 67.36 | 315714.67 | 4687.32 2014-01-28 06:22:00 | 4692.21 | 4710.00 | 4690.01 | 4705.45 | 56.79 | 266828.00 | 4698.42 2014-01-28 06:23:00 | 4706.81 | 4720.00 | 4700.25 | 4705.70 | 188.07 | 885485.31 | 4708.30 2014-01-28 06:24:00 | 4701.01 | 4714.00 | 4695.53 | 4700.01 | 149.67 | 704235.78 | 4705.35 2014-01-28 06:25:00 | 4700.01 | 4708.20 | 4695.10 | 4708.20 | 83.70 | 393393.75 | 4699.82 2014-01-28 06:26:00 | 4701.76 | 4709.79 | 4700.01 | 4704.99 | 87.51 | 411693.49 | 4704.64 2014-01-28 06:27:00 | 4702.73 | 4706.63 | 4695.01 | 4697.38 | 98.22 | 461731.91 | 4701.24 2014-01-28 06:28:00 | 4699.00 | 4699.00 | 4695.02 | 4695.02 | 65.06 | 305592.35 | 4697.30 2014-01-28 06:29:00 | 4695.12 | 4697.12 | 4690.00 | 4690.00 | 39.65 | 186040.59 | 4691.72 2014-01-28 06:30:00 | 4690.00 | 4693.34 | 4686.79 | 4688.84 | 94.44 | 442956.37 | 4690.30 2014-01-28 06:31:00 | 4687.20 | 4706.56 | 4676.85 | 4697.94 | 113.20 | 530742.71 | 4688.62 2014-01-28 06:32:00 | 4682.65 | 4706.36 | 4680.77 | 4702.61 | 158.12 | 742871.17 | 4698.21 2014-01-28 06:33:00 | 4702.61 | 4704.88 | 4694.35 | 4697.17 | 125.47 | 589269.04 | 4696.53 2014-01-28 06:34:00 | 4698.89 | 4698.89 | 4682.78 | 4689.39 | 86.23 | 404824.46 | 4694.81 2014-01-28 06:35:00 | 4689.39 | 4696.99 | 4681.99 | 4696.00 | 86.50 | 405911.29 | 4692.72 2014-01-28 06:36:00 | 4693.52 | 4705.00 | 4691.08 | 4704.98 | 146.98 | 690319.96 | 4696.73 2014-01-28 06:37:00 | 4706.27 | 4710.00 | 4700.00 | 4707.38 | 83.99 | 395165.70 | 4704.86 2014-01-28 06:38:00 | 4710.00 | 4710.00 | 4701.00 | 4703.86 | 149.06 | 701512.70 | 4706.28 2014-01-28 06:39:00 | 4701.86 | 4708.99 | 4701.01 | 4708.00 | 74.11 | 348716.17 | 4705.51 2014-01-28 06:40:00 | 4708.00 | 4709.00 | 4702.62 | 4708.00 | 115.21 | 542168.34 | 4705.83 2014-01-28 06:41:00 | 4707.88 | 4708.00 | 4703.00 | 4703.00 | 78.96 | 371571.82 | 4706.00 2014-01-28 06:42:00 | 4703.01 | 4703.01 | 4690.00 | 4699.99 | 43.32 | 203604.10 | 4699.57 2014-01-28 06:43:00 | 4696.51 | 4706.77 | 4690.86 | 4697.43 | 112.90 | 530327.48 | 4697.36 2014-01-28 06:44:00 | 4695.14 | 4705.45 | 4694.02 | 4696.08 | 169.34 | 795828.83 | 4699.73 2014-01-28 06:45:00 | 4695.23 | 4702.00 | 4692.00 | 4701.13 | 131.62 | 618129.35 | 4696.21 2014-01-28 06:46:00 | 4701.13 | 4706.00 | 4700.00 | 4700.00 | 63.72 | 299654.93 | 4702.68 2014-01-28 06:47:00 | 4695.00 | 4699.00 | 4690.00 | 4691.85 | 98.51 | 462585.85 | 4695.97 2014-01-28 06:48:00 | 4694.75 | 4699.98 | 4688.65 | 4689.42 | 73.39 | 344479.70 | 4693.70 2014-01-28 06:49:00 | 4690.27 | 4700.00 | 4683.01 | 4690.00 | 123.06 | 577174.72 | 4690.23 2014-01-28 06:50:00 | 4686.01 | 4689.93 | 4678.00 | 4678.10 | 98.60 | 462091.19 | 4686.52 2014-01-28 06:51:00 | 4678.27 | 4698.38 | 4670.00 | 4691.62 | 140.05 | 656943.58 | 4690.78 2014-01-28 06:52:00 | 4691.30 | 4699.00 | 4687.33 | 4694.72 | 170.59 | 800749.52 | 4694.11 2014-01-28 06:53:00 | 4698.00 | 4699.00 | 4689.00 | 4691.99 | 115.55 | 542301.07 | 4693.38 2014-01-28 06:54:00 | 4691.56 | 4696.14 | 4689.11 | 4691.82 | 113.19 | 531176.49 | 4692.79 2014-01-28 06:55:00 | 4692.11 | 4705.00 | 4690.00 | 4699.90 | 80.11 | 376158.93 | 4695.35 2014-01-28 06:56:00 | 4699.14 | 4705.00 | 4691.00 | 4691.00 | 70.33 | 330226.39 | 4695.58 2014-01-28 06:57:00 | 4690.11 | 4692.00 | 4685.00 | 4685.01 | 66.35 | 311009.62 | 4687.48 2014-01-28 06:58:00 | 4688.01 | 4690.99 | 4680.00 | 4684.07 | 134.35 | 629667.38 | 4686.84 2014-01-28 06:59:00 | 4683.72 | 4685.10 | 4675.00 | 4680.00 | 80.16 | 375134.03 | 4679.76 2014-01-28 07:00:00 | 4680.14 | 4688.62 | 4678.00 | 4681.09 | 69.76 | 326603.04 | 4681.94 2014-01-28 07:01:00 | 4682.00 | 4682.25 | 4675.01 | 4677.70 | 85.61 | 400468.37 | 4677.66 2014-01-28 07:02:00 | 4680.00 | 4682.00 | 4675.00 | 4679.99 | 58.01 | 271396.03 | 4678.27 2014-01-28 07:03:00 | 4679.98 | 4679.99 | 4676.00 | 4676.00 | 57.21 | 267587.29 | 4677.69 2014-01-28 07:04:00 | 4676.00 | 4680.99 | 4674.98 | 4680.19 | 43.40 | 202969.75 | 4676.72 2014-01-28 07:05:00 | 4675.00 | 4681.00 | 4671.63 | 4676.31 | 65.18 | 304870.90 | 4677.66 2014-01-28 07:06:00 | 4678.42 | 4681.00 | 4671.70 | 4673.59 | 12.70 | 59384.49 | 4677.79 2014-01-28 07:07:00 | 4677.21 | 4680.00 | 4672.08 | 4674.00 | 102.00 | 476903.84 | 4675.62 2014-01-28 07:08:00 | 4680.00 | 4690.00 | 4680.00 | 4685.00 | 67.78 | 317434.52 | 4683.17 2014-01-28 07:09:00 | 4690.00 | 4699.11 | 4690.00 | 4692.74 | 64.14 | 300981.61 | 4692.43 2014-01-28 07:10:00 | 4693.85 | 4698.25 | 4682.00 | 4695.99 | 70.16 | 329143.19 | 4691.39 2014-01-28 07:11:00 | 4696.00 | 4696.00 | 4690.00 | 4694.00 | 102.70 | 481929.67 | 4692.51 2014-01-28 07:12:00 | 4694.00 | 4696.00 | 4685.00 | 4696.00 | 42.08 | 197479.64 | 4692.62 2014-01-28 07:13:00 | 4696.00 | 4696.00 | 4689.99 | 4690.00 | 43.54 | 204242.63 | 4691.46 2014-01-28 07:14:00 | 4690.00 | 4698.99 | 4690.00 | 4693.70 | 59.58 | 279658.76 | 4693.76 2014-01-28 07:15:00 | 4693.44 | 4700.00 | 4690.10 | 4699.99 | 28.94 | 135883.44 | 4695.84 2014-01-28 07:16:00 | 4699.99 | 4713.99 | 4699.99 | 4702.11 | 50.55 | 237889.38 | 4705.74 2014-01-28 07:17:00 | 4706.70 | 4714.00 | 4701.91 | 4711.01 | 45.83 | 215832.27 | 4709.82 2014-01-28 07:18:00 | 4714.00 | 4715.00 | 4703.29 | 4708.99 | 75.04 | 353214.99 | 4707.09 2014-01-28 07:19:00 | 4703.29 | 4709.00 | 4700.00 | 4706.44 | 67.85 | 319133.55 | 4703.72 2014-01-28 07:20:00 | 4708.00 | 4713.00 | 4700.20 | 4713.00 | 30.12 | 141757.28 | 4707.20 2014-01-28 07:21:00 | 4713.00 | 4713.00 | 4701.10 | 4705.80 | 67.94 | 319789.85 | 4707.15 2014-01-28 07:22:00 | 4709.00 | 4712.14 | 4704.00 | 4706.20 | 45.44 | 213901.07 | 4707.74 2014-01-28 07:23:00 | 4708.70 | 4708.71 | 4703.11 | 4703.71 | 10.64 | 50025.91 | 4703.89 2014-01-28 07:24:00 | 4703.00 | 4703.00 | 4690.00 | 4690.01 | 29.71 | 139573.27 | 4698.17 2014-01-28 07:25:00 | 4690.00 | 4698.63 | 4690.00 | 4695.60 | 97.66 | 458277.58 | 4692.73 2014-01-28 07:26:00 | 4695.00 | 4698.99 | 4692.17 | 4698.99 | 75.58 | 354783.52 | 4694.02 2014-01-28 07:27:00 | 4698.98 | 4710.00 | 4695.73 | 4703.32 | 54.63 | 256827.53 | 4701.30 2014-01-28 07:28:00 | 4708.00 | 4708.00 | 4700.03 | 4702.38 | 52.99 | 249204.04 | 4702.94 2014-01-28 07:29:00 | 4701.69 | 4708.00 | 4700.10 | 4707.00 | 58.33 | 274325.77 | 4703.24 2014-01-28 07:30:00 | 4703.82 | 4707.00 | 4700.87 | 4706.75 | 111.03 | 522235.24 | 4703.51 2014-01-28 07:31:00 | 4707.00 | 4707.00 | 4701.20 | 4707.00 | 36.29 | 170671.21 | 4703.50 2014-01-28 07:32:00 | 4707.00 | 4707.00 | 4702.34 | 4707.00 | 47.82 | 224929.98 | 4703.88 2014-01-28 07:33:00 | 4707.00 | 4715.00 | 4707.00 | 4715.00 | 13.58 | 63950.80 | 4710.92 2014-01-28 07:34:00 | 4716.53 | 4735.20 | 4714.65 | 4726.00 | 63.79 | 301122.94 | 4720.31 2014-01-28 07:35:00 | 4726.00 | 4726.00 | 4718.00 | 4718.00 | 19.37 | 91453.30 | 4721.88 2014-01-28 07:36:00 | 4717.00 | 4718.00 | 4712.00 | 4712.00 | 9.45 | 44573.44 | 4715.27 2014-01-28 07:37:00 | 4712.00 | 4712.00 | 4705.64 | 4708.30 | 76.49 | 360189.31 | 4709.10 2014-01-28 07:38:00 | 4712.00 | 4712.10 | 4706.45 | 4712.00 | 82.57 | 388768.04 | 4708.34 2014-01-28 07:39:00 | 4712.00 | 4712.10 | 4707.79 | 4711.56 | 36.69 | 172806.51 | 4709.65 2014-01-28 07:40:00 | 4712.10 | 4714.50 | 4709.32 | 4714.19 | 11.17 | 52639.01 | 4711.27 2014-01-28 07:41:00 | 4717.70 | 4717.99 | 4710.63 | 4717.99 | 59.81 | 282098.34 | 4716.26 2014-01-28 07:42:00 | 4717.99 | 4730.86 | 4717.99 | 4721.52 | 64.34 | 303775.44 | 4721.19 2014-01-28 07:43:00 | 4720.64 | 4730.00 | 4720.64 | 4730.00 | 47.50 | 224540.84 | 4727.18 2014-01-28 07:44:00 | 4730.60 | 4739.00 | 4723.02 | 4738.30 | 42.10 | 199084.15 | 4728.62 2014-01-28 07:45:00 | 4738.30 | 4743.20 | 4734.11 | 4736.68 | 36.70 | 173903.96 | 4739.04 2014-01-28 07:46:00 | 4739.99 | 4739.99 | 4733.34 | 4733.34 | 18.04 | 85443.20 | 4737.11 2014-01-28 07:47:00 | 4738.68 | 4741.30 | 4733.30 | 4741.30 | 90.20 | 427307.17 | 4737.49 2014-01-28 07:48:00 | 4744.19 | 4747.00 | 4740.10 | 4746.80 | 46.45 | 220441.13 | 4745.47 2014-01-28 07:49:00 | 4746.90 | 4748.00 | 4743.06 | 4748.00 | 45.55 | 216159.73 | 4745.97 2014-01-28 07:50:00 | 4747.60 | 4748.00 | 4733.29 | 4737.00 | 9.64 | 45710.77 | 4739.81 2014-01-28 07:51:00 | 4737.00 | 4741.56 | 4734.00 | 4734.00 | 11.06 | 52378.55 | 4736.71 2014-01-28 07:52:00 | 4733.27 | 4748.00 | 4732.00 | 4748.00 | 50.73 | 240627.80 | 4742.93 2014-01-28 07:53:00 | 4744.60 | 4750.00 | 4739.00 | 4739.01 | 5.13 | 24359.11 | 4744.66 2014-01-28 07:54:00 | 4739.01 | 4748.77 | 4739.00 | 4745.00 | 31.57 | 149866.46 | 4747.27 2014-01-28 07:55:00 | 4745.00 | 4747.10 | 4738.10 | 4741.10 | 12.44 | 59022.21 | 4744.93 2014-01-28 07:56:00 | 4743.00 | 4747.10 | 4735.00 | 4735.00 | 47.32 | 224494.31 | 4744.37 2014-01-28 07:57:00 | 4736.00 | 4736.00 | 4733.00 | 4734.10 | 5.08 | 24056.75 | 4735.58 2014-01-28 07:58:00 | 4733.00 | 4733.00 | 4708.99 | 4715.00 | 40.15 | 189330.23 | 4715.81 2014-01-28 07:59:00 | 4726.63 | 4737.00 | 4716.69 | 4732.97 | 137.12 | 648473.10 | 4729.13 2014-01-28 08:00:00 | 4730.16 | 4733.62 | 4711.01 | 4720.91 | 45.84 | 216390.74 | 4720.87 2014-01-28 08:01:00 | 4719.74 | 4721.85 | 4715.00 | 4718.52 | 97.04 | 457805.79 | 4717.90 2014-01-28 08:02:00 | 4718.31 | 4721.10 | 4716.25 | 4720.00 | 171.26 | 808223.00 | 4719.25 2014-01-28 08:03:00 | 4720.00 | 4720.00 | 4710.00 | 4716.00 | 35.23 | 166165.90 | 4716.74 2014-01-28 08:04:00 | 4716.16 | 4717.96 | 4710.03 | 4711.68 | 236.03 | 1112351.37 | 4712.79 2014-01-28 08:05:00 | 4711.19 | 4715.00 | 4710.00 | 4710.29 | 71.70 | 337798.94 | 4711.55 2014-01-28 08:06:00 | 4714.97 | 4717.99 | 4713.00 | 4716.96 | 85.26 | 402063.17 | 4716.01 2014-01-28 08:07:00 | 4715.00 | 4721.58 | 4713.00 | 4713.00 | 152.31 | 718520.35 | 4717.39 2014-01-28 08:08:00 | 4710.10 | 4710.45 | 4702.00 | 4704.19 | 221.87 | 1044299.14 | 4706.83 2014-01-28 08:09:00 | 4707.51 | 4709.61 | 4704.00 | 4708.36 | 145.81 | 686316.48 | 4706.89 2014-01-28 08:10:00 | 4705.16 | 4708.99 | 4704.03 | 4705.10 | 241.29 | 1135658.48 | 4706.63 2014-01-28 08:11:00 | 4704.99 | 4715.18 | 4702.00 | 4702.00 | 79.37 | 373812.88 | 4709.69 2014-01-28 08:12:00 | 4701.00 | 4706.27 | 4689.68 | 4691.18 | 176.67 | 830066.70 | 4698.35 2014-01-28 08:13:00 | 4692.00 | 4696.54 | 4690.25 | 4692.83 | 223.16 | 1047293.74 | 4692.93 2014-01-28 08:14:00 | 4694.14 | 4694.63 | 4690.00 | 4691.00 | 127.34 | 597599.38 | 4692.91 2014-01-28 08:15:00 | 4690.39 | 4691.00 | 4690.38 | 4691.00 | 2.62 | 12270.91 | 4690.71 2014-01-28 08:16:00 | 4694.92 | 4695.00 | 4691.00 | 4691.00 | 52.65 | 247066.98 | 4692.72 2014-01-28 08:17:00 | 4693.10 | 4693.10 | 4690.00 | 4693.00 | 10.21 | 47910.78 | 4690.70 2014-01-28 08:18:00 | 4693.00 | 4696.00 | 4693.00 | 4696.00 | 3.27 | 15363.49 | 4694.01 2014-01-28 08:19:00 | 4695.45 | 4701.53 | 4695.45 | 4700.00 | 4.45 | 20910.08 | 4698.89 2014-01-28 08:20:00 | 4700.00 | 4709.15 | 4696.94 | 4698.40 | 23.69 | 111364.21 | 4701.89 2014-01-28 08:21:00 | 4699.00 | 4710.88 | 4699.00 | 4707.77 | 97.84 | 460469.67 | 4706.31 2014-01-28 08:22:00 | 4703.19 | 4713.39 | 4703.19 | 4713.39 | 80.47 | 378766.99 | 4707.17 2014-01-28 08:23:00 | 4714.96 | 4719.50 | 4714.08 | 4714.96 | 19.56 | 92246.37 | 4716.07 2014-01-28 08:24:00 | 4713.17 | 4724.44 | 4708.79 | 4721.61 | 118.21 | 557625.89 | 4717.37 2014-01-28 08:25:00 | 4722.07 | 4729.22 | 4720.01 | 4729.22 | 84.56 | 399484.13 | 4724.27 2014-01-28 08:26:00 | 4729.22 | 4729.23 | 4721.20 | 4721.96 | 78.70 | 371883.76 | 4725.27 2014-01-28 08:27:00 | 4725.75 | 4729.02 | 4720.06 | 4725.59 | 133.29 | 629686.27 | 4724.29 2014-01-28 08:28:00 | 4720.34 | 4727.00 | 4720.23 | 4727.00 | 79.46 | 375371.60 | 4723.97 2014-01-28 08:29:00 | 4720.41 | 4729.10 | 4720.41 | 4726.01 | 69.29 | 327425.71 | 4725.23 2014-01-28 08:30:00 | 4726.05 | 4727.92 | 4722.29 | 4722.29 | 9.30 | 43947.78 | 4725.06 2014-01-28 08:31:00 | 4725.00 | 4727.90 | 4700.00 | 4723.69 | 90.50 | 427211.69 | 4720.78 2014-01-28 08:32:00 | 4725.04 | 4725.04 | 4720.00 | 4720.10 | 41.86 | 197661.70 | 4721.86 2014-01-28 08:33:00 | 4720.00 | 4720.00 | 4712.13 | 4714.49 | 83.19 | 392132.17 | 4713.69 2014-01-28 08:34:00 | 4712.01 | 4712.01 | 4702.00 | 4705.21 | 127.79 | 601489.81 | 4706.79 2014-01-28 08:35:00 | 4704.62 | 4708.99 | 4702.01 | 4707.68 | 58.55 | 275448.64 | 4704.50 2014-01-28 08:36:00 | 4706.00 | 4711.00 | 4706.00 | 4711.00 | 64.02 | 301452.33 | 4709.09 2014-01-28 08:37:00 | 4709.64 | 4713.81 | 4707.71 | 4713.23 | 101.12 | 476433.08 | 4711.70 2014-01-28 08:38:00 | 4712.45 | 4713.86 | 4709.30 | 4711.00 | 35.57 | 167571.45 | 4711.70 2014-01-28 08:39:00 | 4711.00 | 4711.01 | 4710.00 | 4711.01 | 2.32 | 10905.76 | 4710.91 2014-01-28 08:40:00 | 4712.00 | 4712.58 | 4706.12 | 4709.11 | 20.91 | 98469.82 | 4709.90 2014-01-28 08:41:00 | 4709.97 | 4712.11 | 4705.12 | 4705.89 | 89.74 | 422525.33 | 4708.54 2014-01-28 08:42:00 | 4709.85 | 4711.00 | 4703.88 | 4709.54 | 173.56 | 817101.59 | 4707.84 2014-01-28 08:43:00 | 4707.21 | 4711.00 | 4705.30 | 4711.00 | 46.44 | 218698.76 | 4708.97 2014-01-28 08:44:00 | 4712.00 | 4719.99 | 4704.02 | 4719.99 | 76.53 | 360384.25 | 4708.87 2014-01-28 08:45:00 | 4719.98 | 4719.98 | 4715.74 | 4718.79 | 55.95 | 263904.55 | 4716.79 2014-01-28 08:46:00 | 4719.99 | 4719.99 | 4709.34 | 4710.62 | 9.70 | 45740.22 | 4713.54 2014-01-28 08:47:00 | 4707.24 | 4711.26 | 4707.24 | 4709.40 | 86.24 | 406125.97 | 4709.03 2014-01-28 08:48:00 | 4708.50 | 4716.48 | 4706.20 | 4706.81 | 73.71 | 347234.29 | 4710.75 2014-01-28 08:49:00 | 4706.20 | 4706.20 | 4706.20 | 4706.20 | 1.38 | 6513.38 | 4706.20 2014-01-28 08:50:00 | 4708.00 | 4710.00 | 4706.25 | 4710.00 | 33.24 | 156494.73 | 4708.31 2014-01-28 08:51:00 | 4710.00 | 4710.00 | 4707.21 | 4710.00 | 7.66 | 36087.71 | 4709.96 2014-01-28 08:52:00 | 4710.00 | 4714.13 | 4705.00 | 4705.00 | 129.27 | 608883.00 | 4710.02 2014-01-28 08:53:00 | 4706.00 | 4712.66 | 4706.00 | 4707.89 | 122.92 | 578927.94 | 4709.64 2014-01-28 08:54:00 | 4709.07 | 4710.00 | 4706.28 | 4710.00 | 104.57 | 492305.07 | 4708.12 2014-01-28 08:55:00 | 4710.33 | 4711.00 | 4706.03 | 4710.74 | 111.90 | 526895.49 | 4708.75 2014-01-28 08:56:00 | 4709.88 | 4710.93 | 4704.41 | 4709.20 | 50.81 | 239262.12 | 4709.42 2014-01-28 08:57:00 | 4707.22 | 4710.98 | 4705.18 | 4710.98 | 127.94 | 602281.62 | 4707.57 2014-01-28 08:58:00 | 4710.98 | 4710.98 | 4706.56 | 4709.19 | 22.95 | 108060.61 | 4708.52 2014-01-28 08:59:00 | 4710.35 | 4710.92 | 4706.31 | 4706.93 | 86.67 | 408066.03 | 4708.54 2014-01-28 09:00:00 | 4707.50 | 4709.48 | 4705.30 | 4709.00 | 75.20 | 354019.88 | 4707.71 2014-01-28 09:01:00 | 4710.98 | 4710.98 | 4700.00 | 4700.00 | 33.05 | 155510.93 | 4705.89 2014-01-28 09:02:00 | 4698.03 | 4702.29 | 4691.00 | 4691.00 | 12.88 | 60479.33 | 4695.60 2014-01-28 09:03:00 | 4691.00 | 4697.13 | 4690.00 | 4695.19 | 43.49 | 204086.41 | 4692.94 2014-01-28 09:04:00 | 4694.59 | 4696.96 | 4690.00 | 4694.52 | 57.38 | 269328.34 | 4693.60 2014-01-28 09:05:00 | 4690.63 | 4697.50 | 4688.02 | 4693.04 | 42.77 | 200721.83 | 4692.83 2014-01-28 09:06:00 | 4693.03 | 4694.12 | 4690.63 | 4690.64 | 8.55 | 40135.24 | 4692.53 2014-01-28 09:07:00 | 4691.25 | 4694.97 | 4688.00 | 4688.02 | 16.28 | 76360.79 | 4691.62 2014-01-28 09:08:00 | 4688.00 | 4694.00 | 4685.16 | 4694.00 | 19.68 | 92290.90 | 4689.10 2014-01-28 09:09:00 | 4696.97 | 4704.74 | 4688.85 | 4694.47 | 78.75 | 369963.07 | 4697.88 2014-01-28 09:10:00 | 4700.15 | 4701.80 | 4692.92 | 4699.01 | 54.46 | 255780.00 | 4697.09 2014-01-28 09:11:00 | 4700.00 | 4704.76 | 4695.77 | 4703.45 | 60.44 | 284091.56 | 4700.39 2014-01-28 09:12:00 | 4701.37 | 4702.72 | 4695.23 | 4698.99 | 45.66 | 214580.46 | 4699.32 2014-01-28 09:13:00 | 4700.00 | 4700.20 | 4696.11 | 4700.00 | 21.66 | 101748.50 | 4698.40 2014-01-28 09:14:00 | 4699.47 | 4701.58 | 4696.00 | 4700.09 | 53.32 | 250550.04 | 4698.90 2014-01-28 09:15:00 | 4698.79 | 4701.55 | 4696.88 | 4701.55 | 33.58 | 157774.47 | 4699.03 2014-01-28 09:16:00 | 4700.60 | 4700.60 | 4700.00 | 4700.10 | 2.98 | 14015.89 | 4700.17 2014-01-28 09:17:00 | 4693.72 | 4699.38 | 4692.73 | 4699.38 | 47.07 | 221044.94 | 4695.69 2014-01-28 09:18:00 | 4697.60 | 4699.39 | 4692.03 | 4693.34 | 47.34 | 222294.49 | 4695.70 2014-01-28 09:19:00 | 4698.99 | 4699.03 | 4692.66 | 4696.88 | 14.47 | 67950.54 | 4697.26 2014-01-28 09:20:00 | 4696.70 | 4696.88 | 4690.00 | 4691.11 | 56.35 | 264473.36 | 4693.24 2014-01-28 09:21:00 | 4695.29 | 4696.78 | 4689.04 | 4695.00 | 65.52 | 307534.60 | 4693.54 2014-01-28 09:22:00 | 4689.05 | 4694.99 | 4688.01 | 4694.88 | 69.93 | 328103.91 | 4692.23 2014-01-28 09:23:00 | 4688.81 | 4694.58 | 4688.00 | 4688.36 | 46.68 | 218941.90 | 4690.67 2014-01-28 09:24:00 | 4688.00 | 4691.67 | 4685.49 | 4690.10 | 61.92 | 290237.99 | 4687.68 2014-01-28 09:25:00 | 4690.10 | 4694.87 | 4690.00 | 4692.09 | 27.86 | 130708.94 | 4691.63 2014-01-28 09:26:00 | 4693.00 | 4697.35 | 4693.00 | 4695.04 | 9.99 | 46892.90 | 4694.45 2014-01-28 09:27:00 | 4697.14 | 4702.00 | 4695.06 | 4701.64 | 40.30 | 189348.58 | 4698.01 2014-01-28 09:28:00 | 4702.67 | 4709.00 | 4702.67 | 4708.58 | 2.52 | 11841.59 | 4706.52 2014-01-28 09:29:00 | 4705.12 | 4718.69 | 4705.12 | 4718.08 | 40.17 | 189116.13 | 4708.25 2014-01-28 09:30:00 | 4719.00 | 4731.36 | 4717.99 | 4730.98 | 29.68 | 140099.08 | 4720.64 2014-01-28 09:31:00 | 4728.99 | 4728.99 | 4720.63 | 4721.28 | 18.45 | 87190.43 | 4725.26 2014-01-28 09:32:00 | 4720.90 | 4728.99 | 4720.51 | 4725.05 | 124.82 | 589720.66 | 4724.76 2014-01-28 09:33:00 | 4723.00 | 4728.99 | 4717.74 | 4717.74 | 24.22 | 114373.07 | 4722.06 2014-01-28 09:34:00 | 4718.11 | 4722.83 | 4711.36 | 4711.56 | 28.93 | 136432.62 | 4715.47 2014-01-28 09:35:00 | 4712.00 | 4720.00 | 4710.02 | 4719.00 | 2.76 | 13035.06 | 4716.01 2014-01-28 09:36:00 | 4720.00 | 4725.00 | 4717.13 | 4718.72 | 127.65 | 602631.88 | 4720.97 2014-01-28 09:37:00 | 4723.00 | 4724.02 | 4717.11 | 4717.11 | 6.37 | 30092.79 | 4721.92 2014-01-28 09:38:00 | 4718.89 | 4723.71 | 4717.00 | 4723.71 | 36.26 | 171180.01 | 4720.90 2014-01-28 09:39:00 | 4724.02 | 4724.02 | 4720.91 | 4721.63 | 11.27 | 53241.66 | 4722.52 2014-01-28 09:40:00 | 4721.28 | 4723.69 | 4720.00 | 4723.00 | 14.53 | 68595.97 | 4721.31 2014-01-28 09:41:00 | 4720.00 | 4720.10 | 4720.00 | 4720.00 | 2.66 | 12531.60 | 4720.00 2014-01-28 09:42:00 | 4720.00 | 4720.08 | 4717.12 | 4717.12 | 3.96 | 18664.06 | 4719.11 2014-01-28 09:43:00 | 4717.00 | 4717.00 | 4717.00 | 4717.00 | 0.88 | 4150.96 | 4717.00 2014-01-28 09:44:00 | 4717.11 | 4718.95 | 4712.00 | 4714.32 | 41.12 | 193893.17 | 4715.53 2014-01-28 09:45:00 | 4714.02 | 4718.37 | 4712.12 | 4715.58 | 78.07 | 368109.09 | 4715.30 2014-01-28 09:46:00 | 4718.98 | 4718.99 | 4712.20 | 4714.17 | 69.50 | 327717.25 | 4715.70 2014-01-28 09:47:00 | 4714.23 | 4719.00 | 4714.16 | 4718.51 | 146.97 | 693219.81 | 4716.74 2014-01-28 09:48:00 | 4719.00 | 4719.00 | 4718.99 | 4719.00 | 2.42 | 11438.85 | 4719.00 2014-01-28 09:49:00 | 4717.55 | 4719.00 | 4715.59 | 4716.95 | 14.48 | 68312.32 | 4717.38 2014-01-28 09:50:00 | 4719.00 | 4719.00 | 4712.00 | 4712.00 | 33.68 | 158869.81 | 4716.62 2014-01-28 09:51:00 | 4712.00 | 4712.00 | 4705.74 | 4705.74 | 43.72 | 205836.62 | 4708.50 2014-01-28 09:52:00 | 4709.96 | 4710.00 | 4708.00 | 4708.00 | 7.72 | 36359.56 | 4709.79 2014-01-28 09:53:00 | 4708.00 | 4708.00 | 4708.00 | 4708.00 | 0.06 | 296.60 | 4708.00 2014-01-28 09:54:00 | . | . | . | . | . | . | . 2014-01-28 09:55:00 | 4707.00 | 4708.00 | 4706.00 | 4706.00 | 3.25 | 15297.70 | 4706.98 2014-01-28 09:56:00 | 4706.00 | 4707.00 | 4705.02 | 4705.02 | 2.03 | 9544.62 | 4706.42 2014-01-28 09:57:00 | 4705.00 | 4705.02 | 4705.00 | 4705.02 | 0.05 | 235.25 | 4705.01 2014-01-28 09:58:00 | 4702.35 | 4702.35 | 4702.35 | 4702.35 | 0.04 | 197.50 | 4702.35 2014-01-28 09:59:00 | 4702.35 | 4705.02 | 4700.00 | 4705.02 | 2.88 | 13531.37 | 4701.66 2014-01-28 10:00:00 | 4702.83 | 4707.00 | 4701.00 | 4701.71 | 29.57 | 139065.57 | 4703.25 2014-01-28 10:01:00 | 4705.91 | 4707.00 | 4701.36 | 4701.57 | 51.43 | 241939.63 | 4704.53 2014-01-28 10:02:00 | 4705.72 | 4707.00 | 4701.32 | 4705.42 | 74.32 | 349639.40 | 4704.26 2014-01-28 10:03:00 | 4704.99 | 4709.00 | 4702.34 | 4708.40 | 27.54 | 129577.04 | 4705.90 2014-01-28 10:04:00 | 4707.10 | 4710.00 | 4707.00 | 4709.10 | 19.14 | 90150.15 | 4709.06 2014-01-28 10:05:00 | 4708.50 | 4710.00 | 4705.16 | 4710.00 | 41.77 | 196638.32 | 4707.53 2014-01-28 10:06:00 | 4706.24 | 4708.84 | 4705.04 | 4705.97 | 26.50 | 124763.73 | 4707.35 2014-01-28 10:07:00 | 4706.00 | 4714.45 | 4705.64 | 4711.54 | 19.56 | 92147.97 | 4710.32 2014-01-28 10:08:00 | 4710.60 | 4713.00 | 4708.72 | 4709.77 | 48.39 | 227940.11 | 4710.38 2014-01-28 10:09:00 | 4712.66 | 4718.46 | 4709.12 | 4713.28 | 40.60 | 191312.99 | 4712.37 2014-01-28 10:10:00 | 4717.99 | 4718.00 | 4710.92 | 4714.04 | 76.21 | 359324.71 | 4714.80 2014-01-28 10:11:00 | 4717.63 | 4717.73 | 4715.57 | 4715.57 | 45.14 | 212905.68 | 4716.67 2014-01-28 10:12:00 | 4717.90 | 4719.00 | 4712.87 | 4716.76 | 30.95 | 145944.36 | 4715.64 2014-01-28 10:13:00 | 4716.28 | 4716.28 | 4716.28 | 4716.28 | 0.73 | 3442.88 | 4716.28 2014-01-28 10:14:00 | 4713.50 | 4713.50 | 4713.40 | 4713.40 | 1.70 | 8012.85 | 4713.44 2014-01-28 10:15:00 | 4713.00 | 4713.00 | 4712.40 | 4712.40 | 3.30 | 15552.72 | 4712.95 2014-01-28 10:16:00 | 4712.40 | 4713.00 | 4712.40 | 4713.00 | 1.70 | 8011.34 | 4712.56 2014-01-28 10:17:00 | 4712.32 | 4712.32 | 4707.70 | 4710.26 | 6.02 | 28337.21 | 4709.52 2014-01-28 10:18:00 | 4709.83 | 4715.00 | 4707.81 | 4710.36 | 61.51 | 289808.48 | 4711.57 2014-01-28 10:19:00 | 4711.78 | 4712.94 | 4708.10 | 4709.22 | 29.50 | 138955.33 | 4710.67 2014-01-28 10:20:00 | 4708.10 | 4708.11 | 4708.10 | 4708.11 | 1.00 | 4708.11 | 4708.11 2014-01-28 10:21:00 | 4710.10 | 4712.99 | 4708.16 | 4708.30 | 22.83 | 107544.06 | 4710.03 2014-01-28 10:22:00 | 4708.30 | 4710.20 | 4708.30 | 4709.98 | 1.69 | 7962.94 | 4709.01 2014-01-28 10:23:00 | 4709.40 | 4709.98 | 4708.00 | 4709.90 | 3.33 | 15685.12 | 4708.83 2014-01-28 10:24:00 | 4709.90 | 4712.66 | 4707.70 | 4711.88 | 13.91 | 65499.98 | 4710.20 2014-01-28 10:25:00 | 4708.82 | 4713.00 | 4705.63 | 4705.73 | 58.02 | 273214.69 | 4709.38 2014-01-28 10:26:00 | 4705.11 | 4708.71 | 4701.62 | 4703.83 | 8.98 | 42253.91 | 4706.38 2014-01-28 10:27:00 | 4709.00 | 4709.99 | 4701.93 | 4709.96 | 68.76 | 323592.88 | 4706.26 2014-01-28 10:28:00 | 4707.41 | 4709.97 | 4703.11 | 4707.95 | 34.94 | 164466.29 | 4707.65 2014-01-28 10:29:00 | 4703.66 | 4704.44 | 4701.63 | 4703.20 | 3.79 | 17845.92 | 4703.72 2014-01-28 10:30:00 | 4705.00 | 4708.62 | 4700.00 | 4703.17 | 64.16 | 301751.02 | 4703.18 2014-01-28 10:31:00 | 4705.22 | 4709.96 | 4701.16 | 4709.96 | 72.68 | 342050.54 | 4706.06 2014-01-28 10:32:00 | 4709.95 | 4713.00 | 4700.10 | 4706.03 | 67.02 | 315362.31 | 4705.57 2014-01-28 10:33:00 | 4707.23 | 4715.20 | 4706.77 | 4715.20 | 63.60 | 299566.96 | 4709.95 2014-01-28 10:34:00 | 4712.84 | 4715.20 | 4707.81 | 4715.20 | 25.77 | 121428.86 | 4712.02 2014-01-28 10:35:00 | 4708.89 | 4714.53 | 4708.89 | 4711.99 | 37.97 | 178924.77 | 4712.64 2014-01-28 10:36:00 | 4713.32 | 4714.71 | 4709.23 | 4709.53 | 44.36 | 208989.07 | 4711.74 2014-01-28 10:37:00 | 4713.98 | 4715.20 | 4710.57 | 4712.60 | 16.48 | 77652.07 | 4713.33 2014-01-28 10:38:00 | 4710.10 | 4715.20 | 4708.91 | 4711.41 | 44.10 | 207866.30 | 4713.31 2014-01-28 10:39:00 | 4713.84 | 4715.37 | 4710.01 | 4713.95 | 24.33 | 114663.18 | 4713.41 2014-01-28 10:40:00 | 4714.80 | 4714.90 | 4711.28 | 4714.44 | 33.58 | 158270.12 | 4713.23 2014-01-28 10:41:00 | 4713.90 | 4715.00 | 4713.30 | 4715.00 | 3.15 | 14826.76 | 4714.39 2014-01-28 10:42:00 | 4714.50 | 4715.00 | 4714.13 | 4715.00 | 3.23 | 15227.70 | 4714.46 2014-01-28 10:43:00 | 4713.00 | 4715.00 | 4713.00 | 4715.00 | 7.63 | 35972.45 | 4714.61 2014-01-28 10:44:00 | 4715.00 | 4715.00 | 4715.00 | 4715.00 | 3.34 | 15738.67 | 4715.00 2014-01-28 10:45:00 | 4715.00 | 4715.00 | 4713.00 | 4713.00 | 2.55 | 12016.54 | 4714.22 2014-01-28 10:46:00 | 4715.00 | 4717.76 | 4714.40 | 4717.76 | 10.15 | 47843.19 | 4715.01 2014-01-28 10:47:00 | 4719.00 | 4719.00 | 4717.80 | 4717.80 | 2.49 | 11744.26 | 4718.46 2014-01-28 10:48:00 | 4718.40 | 4719.55 | 4711.89 | 4712.10 | 53.72 | 253384.72 | 4717.03 2014-01-28 10:49:00 | 4712.00 | 4716.14 | 4711.00 | 4711.71 | 43.80 | 206413.58 | 4713.18 2014-01-28 10:50:00 | 4716.68 | 4717.00 | 4711.24 | 4712.90 | 42.72 | 201372.11 | 4713.77 2014-01-28 10:51:00 | 4717.00 | 4719.99 | 4711.26 | 4719.99 | 44.73 | 210926.29 | 4715.44 2014-01-28 10:52:00 | 4716.37 | 4720.00 | 4715.30 | 4717.64 | 41.09 | 193820.57 | 4717.55 2014-01-28 10:53:00 | 4717.29 | 4720.00 | 4715.20 | 4720.00 | 3.15 | 14879.55 | 4717.67 2014-01-28 10:54:00 | 4715.32 | 4720.00 | 4712.81 | 4715.20 | 43.42 | 204671.23 | 4714.19 2014-01-28 10:55:00 | 4715.20 | 4720.60 | 4715.00 | 4715.00 | 5.75 | 27122.82 | 4717.83 2014-01-28 10:56:00 | 4715.00 | 4717.93 | 4712.32 | 4714.99 | 30.92 | 145823.91 | 4715.56 2014-01-28 10:57:00 | . | . | . | . | . | . | . 2014-01-28 10:58:00 | 4714.00 | 4714.01 | 4714.00 | 4714.00 | 1.84 | 8659.63 | 4714.00 2014-01-28 10:59:00 | 4714.00 | 4714.01 | 4713.00 | 4713.00 | 1.24 | 5854.08 | 4713.43 2014-01-28 11:00:00 | 4712.00 | 4712.00 | 4712.00 | 4712.00 | 2.69 | 12665.86 | 4712.00 2014-01-28 11:01:00 | 4711.69 | 4721.14 | 4711.00 | 4721.14 | 67.46 | 318090.40 | 4715.10 2014-01-28 11:02:00 | 4721.54 | 4724.47 | 4715.67 | 4722.16 | 9.56 | 45106.16 | 4720.19 2014-01-28 11:03:00 | 4724.48 | 4725.00 | 4717.52 | 4720.86 | 43.31 | 204477.49 | 4721.04 2014-01-28 11:04:00 | 4720.07 | 4724.00 | 4720.07 | 4724.00 | 56.17 | 265221.00 | 4721.67 2014-01-28 11:05:00 | 4724.00 | 4725.00 | 4721.13 | 4725.00 | 34.05 | 160818.67 | 4723.57 2014-01-28 11:06:00 | 4725.00 | 4728.90 | 4725.00 | 4727.86 | 12.34 | 58343.99 | 4726.89 2014-01-28 11:07:00 | 4730.00 | 4734.00 | 4728.71 | 4733.55 | 9.90 | 46836.47 | 4731.43 2014-01-28 11:08:00 | 4734.00 | 4749.25 | 4734.00 | 4749.25 | 32.95 | 156260.33 | 4742.20 2014-01-28 11:09:00 | 4749.14 | 4750.00 | 4735.00 | 4745.01 | 54.78 | 259846.67 | 4743.37 2014-01-28 11:10:00 | 4743.11 | 4750.00 | 4743.11 | 4748.00 | 11.71 | 55592.28 | 4749.04 2014-01-28 11:11:00 | 4749.00 | 4750.00 | 4745.12 | 4745.12 | 34.40 | 163364.86 | 4748.98 2014-01-28 11:12:00 | 4745.01 | 4755.00 | 4744.60 | 4746.72 | 46.73 | 221885.95 | 4748.46 2014-01-28 11:13:00 | 4747.10 | 4754.01 | 4744.71 | 4752.37 | 27.56 | 130906.95 | 4750.58 2014-01-28 11:14:00 | 4749.55 | 4756.11 | 4748.37 | 4751.62 | 61.15 | 290492.34 | 4750.80 2014-01-28 11:15:00 | 4754.00 | 4756.00 | 4751.62 | 4753.99 | 30.48 | 144887.82 | 4752.91 2014-01-28 11:16:00 | 4751.72 | 4760.00 | 4751.62 | 4758.00 | 12.33 | 58628.47 | 4755.72 2014-01-28 11:17:00 | 4760.00 | 4762.07 | 4759.10 | 4762.07 | 2.45 | 11651.51 | 4759.60 2014-01-28 11:18:00 | 4762.07 | 4764.94 | 4760.62 | 4764.94 | 15.05 | 71689.19 | 4762.77 2014-01-28 11:19:00 | 4764.07 | 4766.66 | 4761.00 | 4764.00 | 7.09 | 33761.84 | 4763.91 2014-01-28 11:20:00 | 4764.00 | 4777.77 | 4763.00 | 4777.77 | 65.62 | 313097.48 | 4771.15 2014-01-28 11:21:00 | 4778.01 | 4785.89 | 4772.03 | 4776.00 | 28.31 | 135271.78 | 4778.40 2014-01-28 11:22:00 | 4776.00 | 4781.00 | 4775.03 | 4778.00 | 56.88 | 271742.31 | 4777.38 2014-01-28 11:23:00 | 4775.55 | 4783.90 | 4774.38 | 4779.10 | 20.45 | 97724.70 | 4778.95 2014-01-28 11:24:00 | 4780.00 | 4787.93 | 4780.00 | 4786.47 | 50.49 | 241498.05 | 4782.99 2014-01-28 11:25:00 | 4784.53 | 4790.00 | 4784.53 | 4788.77 | 36.97 | 176944.60 | 4786.69 2014-01-28 11:26:00 | 4787.10 | 4789.99 | 4778.11 | 4778.11 | 18.72 | 89548.00 | 4783.80 2014-01-28 11:27:00 | 4779.99 | 4788.00 | 4777.00 | 4777.78 | 36.85 | 176225.71 | 4782.11 2014-01-28 11:28:00 | 4783.99 | 4784.00 | 4773.77 | 4779.00 | 56.66 | 270777.90 | 4778.83 2014-01-28 11:29:00 | 4780.00 | 4784.99 | 4769.94 | 4777.09 | 52.60 | 251299.91 | 4777.47 2014-01-28 11:30:00 | 4777.33 | 4783.00 | 4775.00 | 4783.00 | 57.23 | 273413.82 | 4777.21 2014-01-28 11:31:00 | 4783.00 | 4785.00 | 4775.10 | 4782.79 | 37.23 | 177984.91 | 4780.56 2014-01-28 11:32:00 | 4782.05 | 4783.97 | 4775.19 | 4775.20 | 10.93 | 52228.10 | 4780.60 2014-01-28 11:33:00 | 4775.20 | 4784.00 | 4775.20 | 4782.00 | 27.02 | 129148.58 | 4780.62 2014-01-28 11:34:00 | 4785.00 | 4785.00 | 4782.00 | 4785.00 | 24.87 | 118938.99 | 4782.43 2014-01-28 11:35:00 | 4785.00 | 4785.01 | 4780.22 | 4785.00 | 34.07 | 163013.80 | 4784.25 2014-01-28 11:36:00 | 4785.00 | 4785.00 | 4775.00 | 4775.00 | 49.36 | 235969.25 | 4781.06 2014-01-28 11:37:00 | 4775.00 | 4775.01 | 4767.44 | 4770.00 | 27.86 | 132950.14 | 4771.39 2014-01-28 11:38:00 | 4770.00 | 4775.10 | 4765.11 | 4775.10 | 60.46 | 288342.58 | 4768.83 2014-01-28 11:39:00 | 4775.10 | 4780.00 | 4766.00 | 4777.20 | 42.98 | 205208.05 | 4774.95 2014-01-28 11:40:00 | 4776.00 | 4780.00 | 4769.69 | 4780.00 | 31.88 | 152342.61 | 4778.18 2014-01-28 11:41:00 | 4780.00 | 4780.00 | 4767.00 | 4779.85 | 83.58 | 399123.90 | 4775.41 2014-01-28 11:42:00 | 4776.80 | 4776.80 | 4771.05 | 4771.20 | 43.51 | 207667.24 | 4773.19 2014-01-28 11:43:00 | 4773.18 | 4779.75 | 4771.21 | 4772.34 | 63.31 | 302183.14 | 4773.37 2014-01-28 11:44:00 | 4775.10 | 4779.98 | 4772.55 | 4778.30 | 46.16 | 220540.14 | 4777.63 2014-01-28 11:45:00 | 4776.95 | 4779.00 | 4774.50 | 4779.00 | 33.75 | 161212.79 | 4776.82 2014-01-28 11:46:00 | 4773.11 | 4777.34 | 4773.11 | 4773.25 | 18.70 | 89281.24 | 4774.40 2014-01-28 11:47:00 | 4773.11 | 4775.00 | 4769.30 | 4773.04 | 29.94 | 142858.34 | 4772.13 2014-01-28 11:48:00 | . | . | . | . | . | . | . 2014-01-28 11:49:00 | 4773.01 | 4774.00 | 4768.10 | 4774.00 | 18.60 | 88751.13 | 4771.57 2014-01-28 11:50:00 | 4774.00 | 4775.00 | 4771.81 | 4771.81 | 4.18 | 19941.39 | 4774.09 2014-01-28 11:51:00 | 4771.81 | 4771.81 | 4769.11 | 4770.00 | 12.07 | 57587.05 | 4770.69 2014-01-28 11:52:00 | 4770.00 | 4771.81 | 4768.00 | 4770.36 | 10.26 | 48912.12 | 4769.59 2014-01-28 11:53:00 | 4771.00 | 4771.81 | 4769.99 | 4771.81 | 11.76 | 56092.25 | 4770.97 2014-01-28 11:54:00 | 4771.81 | 4771.81 | 4771.81 | 4771.81 | 10.66 | 50853.18 | 4771.81 2014-01-28 11:55:00 | 4771.70 | 4780.00 | 4770.22 | 4780.00 | 57.24 | 273296.17 | 4774.40 2014-01-28 11:56:00 | 4780.00 | 4792.78 | 4780.00 | 4790.00 | 39.31 | 188195.77 | 4787.84 2014-01-28 11:57:00 | 4795.00 | 4814.48 | 4795.00 | 4814.48 | 132.17 | 634821.39 | 4803.18 2014-01-28 11:58:00 | 4815.09 | 4820.00 | 4814.00 | 4820.00 | 66.13 | 318486.88 | 4816.29 2014-01-28 11:59:00 | 4818.20 | 4820.00 | 4814.00 | 4814.00 | 17.15 | 82646.09 | 4818.17 2014-01-28 12:00:00 | 4802.00 | 4828.99 | 4800.18 | 4827.63 | 122.84 | 591862.84 | 4818.32 2014-01-28 12:01:00 | 4828.03 | 4839.99 | 4816.74 | 4839.00 | 217.65 | 1050883.68 | 4828.30 2014-01-28 12:02:00 | 4836.34 | 4840.00 | 4835.11 | 4840.00 | 82.88 | 400993.56 | 4838.18 2014-01-28 12:03:00 | 4840.00 | 4845.98 | 4836.15 | 4843.11 | 110.01 | 532274.60 | 4838.46 2014-01-28 12:04:00 | 4843.71 | 4856.07 | 4843.71 | 4852.70 | 51.47 | 249590.51 | 4849.34 2014-01-28 12:05:00 | 4852.16 | 4858.87 | 4850.11 | 4858.87 | 46.76 | 227003.79 | 4854.76 2014-01-28 12:06:00 | 4859.88 | 4871.70 | 4857.88 | 4871.70 | 80.47 | 391537.45 | 4865.51 2014-01-28 12:07:00 | 4875.97 | 4888.00 | 4871.80 | 4887.99 | 131.00 | 639605.74 | 4882.64 2014-01-28 12:08:00 | 4887.99 | 4890.00 | 4887.99 | 4890.00 | 21.26 | 103952.32 | 4889.34 2014-01-28 12:09:00 | 4890.00 | 4891.00 | 4875.00 | 4875.16 | 132.91 | 649143.84 | 4884.05 2014-01-28 12:10:00 | 4876.00 | 4877.98 | 4820.00 | 4850.00 | 173.55 | 843934.91 | 4862.89 2014-01-28 12:11:00 | 4870.00 | 4870.00 | 4840.21 | 4841.00 | 184.55 | 896005.23 | 4855.21 2014-01-28 12:12:00 | 4841.00 | 4846.00 | 4823.01 | 4841.01 | 144.36 | 698362.04 | 4837.61 2014-01-28 12:13:00 | 4839.56 | 4849.77 | 4835.00 | 4846.34 | 140.75 | 681241.31 | 4840.22 2014-01-28 12:14:00 | 4847.89 | 4849.76 | 4837.90 | 4837.90 | 178.29 | 863891.81 | 4845.51 2014-01-28 12:15:00 | 4843.69 | 4847.10 | 4836.26 | 4842.24 | 167.46 | 810792.55 | 4841.59 2014-01-28 12:16:00 | 4842.24 | 4845.00 | 4838.00 | 4841.96 | 103.94 | 503171.64 | 4840.98 2014-01-28 12:17:00 | 4843.53 | 4844.27 | 4835.00 | 4835.00 | 72.29 | 349847.78 | 4839.77 2014-01-28 12:18:00 | 4835.00 | 4835.00 | 4829.29 | 4829.29 | 46.81 | 226154.18 | 4831.63 2014-01-28 12:19:00 | 4829.29 | 4830.00 | 4817.07 | 4819.40 | 81.72 | 394218.25 | 4824.07 2014-01-28 12:20:00 | 4820.00 | 4824.30 | 4816.71 | 4816.71 | 100.86 | 486115.69 | 4819.56 2014-01-28 12:21:00 | 4811.00 | 4818.00 | 4807.00 | 4810.11 | 172.27 | 829209.86 | 4813.35 2014-01-28 12:22:00 | 4811.16 | 4816.09 | 4807.11 | 4815.44 | 46.85 | 225542.82 | 4814.35 2014-01-28 12:23:00 | 4815.00 | 4817.60 | 4813.38 | 4817.00 | 43.67 | 210276.88 | 4815.24 2014-01-28 12:24:00 | 4816.10 | 4816.10 | 4810.00 | 4810.00 | 7.25 | 34911.13 | 4813.34 2014-01-28 12:25:00 | 4812.99 | 4813.17 | 4801.00 | 4801.00 | 144.31 | 693715.64 | 4807.12 2014-01-28 12:26:00 | 4800.01 | 4808.32 | 4797.00 | 4797.00 | 67.80 | 325747.62 | 4804.32 2014-01-28 12:27:00 | 4796.40 | 4800.00 | 4786.11 | 4787.03 | 79.27 | 379935.64 | 4793.17 2014-01-28 12:28:00 | 4788.34 | 4796.00 | 4782.00 | 4783.49 | 135.39 | 648020.37 | 4786.25 2014-01-28 12:29:00 | 4783.48 | 4791.56 | 4782.00 | 4791.18 | 28.78 | 137715.52 | 4784.78 2014-01-28 12:30:00 | 4790.77 | 4808.40 | 4786.10 | 4790.11 | 125.72 | 603382.58 | 4799.34 2014-01-28 12:31:00 | 4800.04 | 4808.39 | 4794.01 | 4802.04 | 175.55 | 842968.99 | 4801.93 2014-01-28 12:32:00 | 4799.65 | 4811.38 | 4797.03 | 4803.76 | 271.85 | 1305538.69 | 4802.39 2014-01-28 12:33:00 | 4797.05 | 4810.45 | 4797.00 | 4804.75 | 195.75 | 939929.37 | 4801.63 2014-01-28 12:34:00 | 4804.55 | 4804.74 | 4791.00 | 4795.00 | 96.66 | 463683.54 | 4797.11 2014-01-28 12:35:00 | 4796.90 | 4799.56 | 4790.12 | 4792.15 | 167.15 | 801172.40 | 4793.08 2014-01-28 12:36:00 | 4793.28 | 4793.28 | 4784.10 | 4784.10 | 130.13 | 622967.43 | 4787.38 2014-01-28 12:37:00 | 4784.10 | 4794.95 | 4782.21 | 4783.10 | 181.96 | 871384.70 | 4788.78 2014-01-28 12:38:00 | 4785.09 | 4797.33 | 4783.99 | 4785.19 | 106.29 | 509111.34 | 4789.83 2014-01-28 12:39:00 | 4785.95 | 4787.07 | 4782.00 | 4784.34 | 328.80 | 1573420.33 | 4785.36 2014-01-28 12:40:00 | 4782.74 | 4800.10 | 4782.45 | 4797.19 | 188.04 | 901390.83 | 4793.61 2014-01-28 12:41:00 | 4795.09 | 4795.09 | 4784.00 | 4785.22 | 238.13 | 1140619.23 | 4789.88 2014-01-28 12:42:00 | 4789.55 | 4798.95 | 4785.55 | 4798.06 | 251.42 | 1205535.82 | 4794.95 2014-01-28 12:43:00 | 4796.41 | 4809.75 | 4792.21 | 4797.80 | 212.27 | 1018594.70 | 4798.63 2014-01-28 12:44:00 | 4800.90 | 4807.83 | 4798.16 | 4807.83 | 257.77 | 1237947.64 | 4802.47 2014-01-28 12:45:00 | 4801.77 | 4820.00 | 4801.77 | 4812.00 | 233.01 | 1120460.77 | 4808.62 2014-01-28 12:46:00 | 4814.18 | 4818.99 | 4806.00 | 4809.80 | 171.86 | 826955.14 | 4811.80 2014-01-28 12:47:00 | 4812.18 | 4814.00 | 4806.00 | 4809.10 | 164.50 | 791067.49 | 4809.01 2014-01-28 12:48:00 | 4809.00 | 4810.00 | 4805.01 | 4806.00 | 116.93 | 562129.49 | 4807.53 2014-01-28 12:49:00 | 4809.00 | 4809.90 | 4806.00 | 4806.00 | 5.59 | 26853.74 | 4807.33 2014-01-28 12:50:00 | 4805.39 | 4809.86 | 4801.14 | 4802.69 | 224.01 | 1076213.38 | 4804.40 2014-01-28 12:51:00 | 4802.95 | 4805.00 | 4795.33 | 4796.61 | 75.40 | 361944.10 | 4800.19 2014-01-28 12:52:00 | 4796.61 | 4817.67 | 4796.61 | 4812.16 | 84.58 | 406770.55 | 4809.36 2014-01-28 12:53:00 | 4813.00 | 4819.76 | 4813.00 | 4819.76 | 15.25 | 73426.25 | 4814.84 2014-01-28 12:54:00 | 4820.00 | 4821.00 | 4820.00 | 4820.00 | 9.54 | 45993.44 | 4820.11 2014-01-28 12:55:00 | 4820.00 | 4821.97 | 4814.52 | 4820.12 | 213.25 | 1027547.11 | 4818.46 2014-01-28 12:56:00 | 4816.34 | 4820.24 | 4814.00 | 4815.81 | 268.04 | 1291133.67 | 4816.93 2014-01-28 12:57:00 | 4815.27 | 4820.93 | 4814.29 | 4816.66 | 246.00 | 1185154.52 | 4817.80 2014-01-28 12:58:00 | 4816.62 | 4821.00 | 4815.00 | 4816.58 | 172.75 | 832231.06 | 4817.55 2014-01-28 12:59:00 | 4817.13 | 4819.10 | 4817.13 | 4819.00 | 3.80 | 18316.13 | 4818.77 2014-01-28 13:00:00 | 4820.00 | 4821.00 | 4820.00 | 4821.00 | 5.32 | 25631.85 | 4820.74 2014-01-28 13:01:00 | 4821.00 | 4821.00 | 4820.00 | 4820.00 | 1.14 | 5495.14 | 4820.30 2014-01-28 13:02:00 | 4820.00 | 4820.40 | 4819.00 | 4819.00 | 9.61 | 46328.47 | 4819.36 2014-01-28 13:03:00 | 4819.00 | 4819.00 | 4815.05 | 4817.17 | 81.38 | 391989.12 | 4816.60 2014-01-28 13:04:00 | 4818.30 | 4818.97 | 4815.01 | 4817.25 | 204.57 | 985392.35 | 4816.94 2014-01-28 13:05:00 | 4816.99 | 4828.00 | 4815.17 | 4827.34 | 218.70 | 1054521.90 | 4821.88 2014-01-28 13:06:00 | 4826.94 | 4828.00 | 4817.61 | 4825.46 | 199.49 | 962361.04 | 4824.03 2014-01-28 13:07:00 | 4824.63 | 4825.99 | 4818.03 | 4823.61 | 253.85 | 1224305.54 | 4822.97 2014-01-28 13:08:00 | 4820.83 | 4827.00 | 4820.00 | 4821.01 | 45.79 | 220850.13 | 4823.53 2014-01-28 13:09:00 | 4827.28 | 4829.00 | 4827.28 | 4829.00 | 4.63 | 22369.03 | 4828.20 2014-01-28 13:10:00 | 4829.11 | 4830.00 | 4827.28 | 4827.28 | 5.26 | 25421.44 | 4829.30 2014-01-28 13:11:00 | 4825.00 | 4828.00 | 4825.00 | 4825.00 | 4.30 | 20752.01 | 4826.05 2014-01-28 13:12:00 | 4826.00 | 4826.00 | 4820.00 | 4821.72 | 58.09 | 280171.83 | 4823.06 2014-01-28 13:13:00 | 4821.13 | 4826.27 | 4819.99 | 4820.28 | 83.38 | 402084.58 | 4822.31 2014-01-28 13:14:00 | 4821.63 | 4827.89 | 4820.00 | 4823.41 | 149.87 | 722834.30 | 4823.14 2014-01-28 13:15:00 | 4822.58 | 4824.00 | 4820.29 | 4821.00 | 43.31 | 208861.07 | 4822.69 2014-01-28 13:16:00 | 4821.00 | 4821.00 | 4820.13 | 4820.20 | 2.42 | 11665.10 | 4820.29 2014-01-28 13:17:00 | 4820.00 | 4821.00 | 4817.15 | 4817.35 | 36.04 | 173684.72 | 4819.76 2014-01-28 13:18:00 | 4820.22 | 4820.96 | 4817.10 | 4819.00 | 104.56 | 503891.37 | 4819.16 2014-01-28 13:19:00 | 4820.00 | 4820.00 | 4813.00 | 4813.00 | 4.25 | 20482.72 | 4816.06 2014-01-28 13:20:00 | 4812.69 | 4818.99 | 4810.90 | 4814.02 | 69.78 | 336040.64 | 4815.85 2014-01-28 13:21:00 | 4812.83 | 4814.71 | 4810.11 | 4813.72 | 103.01 | 495742.41 | 4812.71 2014-01-28 13:22:00 | 4810.51 | 4814.90 | 4808.13 | 4813.34 | 287.51 | 1383473.81 | 4811.90 2014-01-28 13:23:00 | 4810.00 | 4813.47 | 4801.10 | 4811.23 | 176.38 | 847940.24 | 4807.57 2014-01-28 13:24:00 | 4811.06 | 4811.55 | 4801.11 | 4806.48 | 169.68 | 815417.58 | 4805.68 2014-01-28 13:25:00 | 4803.63 | 4808.34 | 4802.29 | 4806.23 | 255.42 | 1227655.29 | 4806.34 2014-01-28 13:26:00 | 4807.09 | 4809.00 | 4805.01 | 4808.98 | 132.81 | 638415.07 | 4807.02 2014-01-28 13:27:00 | 4808.99 | 4811.00 | 4808.99 | 4811.00 | 4.57 | 21998.53 | 4810.53 2014-01-28 13:28:00 | 4810.75 | 4813.80 | 4806.50 | 4807.01 | 255.50 | 1228881.65 | 4809.79 2014-01-28 13:29:00 | 4809.02 | 4816.31 | 4807.06 | 4816.31 | 160.06 | 769988.29 | 4810.68 2014-01-28 13:30:00 | 4819.00 | 4819.74 | 4814.40 | 4819.74 | 163.24 | 786254.21 | 4816.61 2014-01-28 13:31:00 | 4819.10 | 4820.00 | 4816.68 | 4819.00 | 4.75 | 22880.79 | 4819.04 2014-01-28 13:32:00 | 4818.68 | 4819.00 | 4814.02 | 4816.09 | 136.59 | 657805.41 | 4816.09 2014-01-28 13:33:00 | 4814.00 | 4816.38 | 4805.83 | 4813.09 | 209.02 | 1005519.24 | 4810.75 2014-01-28 13:34:00 | 4812.28 | 4814.68 | 4801.10 | 4804.08 | 216.02 | 1039425.86 | 4811.80 2014-01-28 13:35:00 | 4810.90 | 4813.34 | 4802.89 | 4809.94 | 226.07 | 1087322.37 | 4809.74 2014-01-28 13:36:00 | 4811.67 | 4817.95 | 4808.51 | 4813.82 | 151.43 | 728853.11 | 4813.04 2014-01-28 13:37:00 | 4813.90 | 4814.00 | 4812.95 | 4813.55 | 2.30 | 11090.52 | 4813.59 2014-01-28 13:38:00 | 4812.95 | 4812.95 | 4808.23 | 4811.05 | 157.76 | 758889.76 | 4810.44 2014-01-28 13:39:00 | . | . | . | . | . | . | . 2014-01-28 13:40:00 | 4808.00 | 4812.00 | 4808.00 | 4808.67 | 136.47 | 656433.13 | 4810.02 2014-01-28 13:41:00 | 4808.58 | 4811.89 | 4808.10 | 4808.10 | 112.78 | 542455.05 | 4809.98 2014-01-28 13:42:00 | 4808.10 | 4808.10 | 4808.10 | 4808.10 | 0.60 | 2884.86 | 4808.10 2014-01-28 13:43:00 | 4808.10 | 4808.10 | 4807.99 | 4807.99 | 0.55 | 2639.59 | 4808.00 2014-01-28 13:44:00 | 4805.10 | 4805.11 | 4805.10 | 4805.11 | 0.85 | 4084.34 | 4805.10 2014-01-28 13:45:00 | 4805.24 | 4808.94 | 4801.11 | 4801.34 | 118.29 | 568351.81 | 4804.77 2014-01-28 13:46:00 | 4801.50 | 4803.00 | 4801.11 | 4803.00 | 4.51 | 21645.40 | 4801.55 2014-01-28 13:47:00 | 4808.61 | 4808.65 | 4800.10 | 4800.39 | 88.73 | 426243.56 | 4804.04 2014-01-28 13:48:00 | 4803.39 | 4803.57 | 4800.99 | 4801.00 | 46.11 | 221432.75 | 4802.38 2014-01-28 13:49:00 | 4801.10 | 4802.00 | 4801.10 | 4802.00 | 0.67 | 3192.95 | 4801.43 2014-01-28 13:50:00 | 4801.10 | 4803.35 | 4800.22 | 4803.20 | 27.55 | 132273.46 | 4801.21 2014-01-28 13:51:00 | 4800.90 | 4800.90 | 4800.00 | 4800.00 | 3.10 | 14870.84 | 4800.14 2014-01-28 13:52:00 | 4795.99 | 4801.95 | 4793.18 | 4801.48 | 222.26 | 1066131.68 | 4796.84 2014-01-28 13:53:00 | 4799.16 | 4800.90 | 4795.01 | 4796.16 | 259.59 | 1245415.84 | 4797.68 2014-01-28 13:54:00 | 4796.73 | 4801.00 | 4795.12 | 4800.00 | 231.37 | 1110024.43 | 4797.60 2014-01-28 13:55:00 | 4799.10 | 4799.99 | 4793.41 | 4799.29 | 175.75 | 843136.92 | 4797.39 2014-01-28 13:56:00 | 4796.06 | 4799.97 | 4793.03 | 4796.40 | 306.29 | 1469261.01 | 4796.93 2014-01-28 13:57:00 | 4797.83 | 4804.88 | 4795.15 | 4800.48 | 115.00 | 551951.15 | 4799.70 2014-01-28 13:58:00 | 4803.83 | 4804.98 | 4793.35 | 4800.42 | 195.20 | 936938.85 | 4799.94 2014-01-28 13:59:00 | 4795.22 | 4801.99 | 4793.85 | 4799.54 | 248.02 | 1189904.57 | 4797.58 2014-01-28 14:00:00 | 4802.00 | 4803.00 | 4796.00 | 4803.00 | 215.70 | 1035168.33 | 4799.16 2014-01-28 14:01:00 | 4804.97 | 4809.00 | 4803.00 | 4809.00 | 35.22 | 169309.61 | 4806.79 2014-01-28 14:02:00 | 4809.00 | 4814.94 | 4803.20 | 4811.75 | 131.40 | 632175.36 | 4811.15 2014-01-28 14:03:00 | 4814.94 | 4819.00 | 4810.24 | 4817.10 | 77.97 | 375319.77 | 4813.52 2014-01-28 14:04:00 | 4817.10 | 4818.00 | 4812.16 | 4815.99 | 84.89 | 408714.52 | 4814.75 2014-01-28 14:05:00 | 4816.00 | 4817.00 | 4816.00 | 4816.00 | 5.99 | 28830.76 | 4816.36 2014-01-28 14:06:00 | 4815.60 | 4818.00 | 4812.00 | 4818.00 | 9.96 | 47947.07 | 4814.93 2014-01-28 14:07:00 | 4817.99 | 4825.78 | 4816.92 | 4823.21 | 10.98 | 52930.37 | 4818.86 2014-01-28 14:08:00 | 4827.88 | 4828.00 | 4823.88 | 4827.00 | 53.20 | 256692.97 | 4825.51 2014-01-28 14:09:00 | 4827.10 | 4828.99 | 4825.00 | 4828.94 | 12.75 | 61530.10 | 4827.78 2014-01-28 14:10:00 | 4828.94 | 4839.81 | 4826.00 | 4834.33 | 44.13 | 213267.87 | 4832.61 2014-01-28 14:11:00 | 4836.52 | 4849.00 | 4834.18 | 4849.00 | 41.22 | 199621.08 | 4842.82 2014-01-28 14:12:00 | 4850.00 | 4850.00 | 4846.15 | 4849.21 | 61.07 | 296090.99 | 4848.55 2014-01-28 14:13:00 | 4846.21 | 4848.00 | 4831.39 | 4839.99 | 17.44 | 84411.61 | 4839.56 2014-01-28 14:14:00 | 4836.02 | 4843.99 | 4832.44 | 4840.00 | 61.95 | 299665.04 | 4836.97 2014-01-28 14:15:00 | 4839.48 | 4840.00 | 4832.55 | 4834.24 | 59.02 | 285514.10 | 4837.42 2014-01-28 14:16:00 | 4837.00 | 4849.00 | 4819.41 | 4849.00 | 94.14 | 455122.72 | 4834.53 2014-01-28 14:17:00 | 4834.69 | 4844.69 | 4830.17 | 4838.00 | 103.24 | 499441.71 | 4837.91 2014-01-28 14:18:00 | 4840.46 | 4843.00 | 4838.00 | 4843.00 | 31.14 | 150733.37 | 4840.04 2014-01-28 14:19:00 | 4840.00 | 4840.00 | 4840.00 | 4840.00 | 1.60 | 7739.16 | 4840.00 2014-01-28 14:20:00 | 4840.00 | 4845.00 | 4838.00 | 4845.00 | 4.81 | 23300.17 | 4842.10 2014-01-28 14:21:00 | 4845.00 | 4849.00 | 4842.24 | 4847.00 | 30.19 | 146233.12 | 4844.56 2014-01-28 14:22:00 | 4847.00 | 4849.00 | 4847.00 | 4848.99 | 13.84 | 67093.69 | 4848.16 2014-01-28 14:23:00 | 4848.99 | 4849.00 | 4840.00 | 4842.05 | 46.30 | 224201.66 | 4842.47 2014-01-28 14:24:00 | 4840.01 | 4847.00 | 4840.00 | 4846.98 | 5.77 | 27921.66 | 4843.31 2014-01-28 14:25:00 | 4847.00 | 4848.99 | 4841.00 | 4841.11 | 32.45 | 157214.88 | 4844.54 2014-01-28 14:26:00 | 4841.00 | 4848.98 | 4835.00 | 4837.00 | 39.05 | 189038.58 | 4840.56 2014-01-28 14:27:00 | 4836.99 | 4842.00 | 4836.00 | 4837.41 | 99.66 | 482222.63 | 4838.58 2014-01-28 14:28:00 | 4836.00 | 4838.94 | 4835.61 | 4836.98 | 42.01 | 203192.67 | 4836.88 2014-01-28 14:29:00 | 4836.62 | 4837.73 | 4830.00 | 4830.00 | 43.89 | 212236.05 | 4835.53 2014-01-28 14:30:00 | 4831.00 | 4835.10 | 4830.00 | 4835.10 | 36.95 | 178570.92 | 4832.90 2014-01-28 14:31:00 | 4835.00 | 4842.00 | 4835.00 | 4842.00 | 68.81 | 332952.62 | 4839.08 2014-01-28 14:32:00 | 4842.00 | 4844.00 | 4841.90 | 4844.00 | 16.20 | 78434.05 | 4843.10 2014-01-28 14:33:00 | 4844.00 | 4844.00 | 4840.00 | 4841.86 | 8.70 | 42098.99 | 4841.75 2014-01-28 14:34:00 | 4840.00 | 4841.00 | 4836.11 | 4841.00 | 72.99 | 353141.60 | 4838.29 2014-01-28 14:35:00 | 4835.00 | 4838.99 | 4832.00 | 4835.82 | 76.72 | 370976.81 | 4835.65 2014-01-28 14:36:00 | 4833.15 | 4839.00 | 4833.00 | 4838.00 | 26.75 | 129330.43 | 4834.42 2014-01-28 14:37:00 | 4837.26 | 4838.00 | 4833.00 | 4836.09 | 139.49 | 674389.52 | 4834.82 2014-01-28 14:38:00 | 4836.09 | 4837.90 | 4833.01 | 4833.11 | 21.79 | 105358.27 | 4835.17 2014-01-28 14:39:00 | 4833.11 | 4838.99 | 4833.11 | 4837.00 | 3.39 | 16407.76 | 4835.77 2014-01-28 14:40:00 | 4834.27 | 4839.00 | 4833.44 | 4834.99 | 79.18 | 382908.50 | 4836.05 2014-01-28 14:41:00 | 4837.00 | 4838.99 | 4835.09 | 4838.98 | 12.35 | 59737.29 | 4837.42 2014-01-28 14:42:00 | 4838.98 | 4843.70 | 4836.01 | 4842.88 | 32.28 | 156222.38 | 4840.05 2014-01-28 14:43:00 | 4840.39 | 4843.99 | 4840.00 | 4840.70 | 13.63 | 66010.92 | 4841.64 2014-01-28 14:44:00 | 4840.00 | 4842.70 | 4839.00 | 4842.42 | 1.69 | 8180.81 | 4840.72 2014-01-28 14:45:00 | 4842.40 | 4843.99 | 4839.00 | 4839.12 | 9.16 | 44371.07 | 4841.89 2014-01-28 14:46:00 | 4837.32 | 4839.50 | 4836.00 | 4836.96 | 19.49 | 94275.29 | 4837.11 2014-01-28 14:47:00 | 4833.39 | 4838.94 | 4833.00 | 4833.11 | 14.37 | 69461.14 | 4835.11 2014-01-28 14:48:00 | 4831.00 | 4833.00 | 4828.94 | 4829.69 | 10.94 | 52841.80 | 4830.15 2014-01-28 14:49:00 | 4827.97 | 4827.97 | 4820.01 | 4825.00 | 60.91 | 293778.50 | 4823.08 2014-01-28 14:50:00 | 4824.98 | 4824.99 | 4808.00 | 4810.02 | 26.84 | 129200.13 | 4813.18 2014-01-28 14:51:00 | 4816.60 | 4820.10 | 4810.00 | 4820.10 | 95.03 | 457686.73 | 4816.44 2014-01-28 14:52:00 | 4813.10 | 4819.14 | 4813.10 | 4816.20 | 31.30 | 150786.01 | 4818.06 2014-01-28 14:53:00 | 4816.20 | 4817.00 | 4816.00 | 4817.00 | 12.48 | 60085.86 | 4816.12 2014-01-28 14:54:00 | 4818.00 | 4818.50 | 4817.00 | 4818.50 | 17.70 | 85259.15 | 4818.26 2014-01-28 14:55:00 | 4818.03 | 4823.30 | 4818.00 | 4818.00 | 27.49 | 132551.28 | 4821.45 2014-01-28 14:56:00 | 4818.00 | 4820.96 | 4812.30 | 4817.78 | 78.52 | 378426.95 | 4819.31 2014-01-28 14:57:00 | 4818.15 | 4822.00 | 4817.39 | 4822.00 | 19.94 | 96090.16 | 4818.72 2014-01-28 14:58:00 | 4822.00 | 4827.46 | 4822.00 | 4823.00 | 20.89 | 100816.24 | 4826.75 2014-01-28 14:59:00 | 4823.00 | 4823.10 | 4815.00 | 4815.03 | 34.92 | 168263.58 | 4818.41 2014-01-28 15:00:00 | 4816.00 | 4818.19 | 4811.00 | 4818.19 | 38.96 | 187543.56 | 4813.99 2014-01-28 15:01:00 | 4818.00 | 4818.99 | 4815.00 | 4818.44 | 6.35 | 30595.74 | 4816.71 2014-01-28 15:02:00 | 4816.00 | 4820.60 | 4816.00 | 4820.00 | 10.06 | 48489.68 | 4819.09 2014-01-28 15:03:00 | 4820.10 | 4820.10 | 4814.02 | 4814.02 | 31.51 | 151758.77 | 4815.75 2014-01-28 15:04:00 | 4815.00 | 4819.94 | 4815.00 | 4819.94 | 63.85 | 307582.58 | 4817.12 2014-01-28 15:05:00 | 4820.00 | 4820.00 | 4820.00 | 4820.00 | 3.18 | 15308.32 | 4820.00 2014-01-28 15:06:00 | 4820.34 | 4822.00 | 4816.93 | 4822.00 | 48.05 | 231548.72 | 4819.01 2014-01-28 15:07:00 | 4821.00 | 4821.00 | 4816.80 | 4819.21 | 58.33 | 281103.99 | 4819.20 2014-01-28 15:08:00 | 4821.00 | 4821.00 | 4810.05 | 4814.02 | 31.19 | 150280.60 | 4817.92 2014-01-28 15:09:00 | 4818.45 | 4818.82 | 4810.04 | 4811.00 | 35.99 | 173204.49 | 4812.57 2014-01-28 15:10:00 | 4810.00 | 4812.14 | 4800.00 | 4800.00 | 39.17 | 188241.29 | 4805.63 2014-01-28 15:11:00 | 4808.00 | 4821.00 | 4805.19 | 4809.65 | 53.49 | 257270.43 | 4810.14 2014-01-28 15:12:00 | 4809.99 | 4811.50 | 4800.00 | 4804.41 | 31.23 | 150081.07 | 4805.05 2014-01-28 15:13:00 | 4804.40 | 4807.89 | 4804.00 | 4804.41 | 8.52 | 40941.80 | 4805.38 2014-01-28 15:14:00 | 4804.00 | 4807.15 | 4793.27 | 4796.92 | 25.11 | 120545.28 | 4799.92 2014-01-28 15:15:00 | 4801.90 | 4805.00 | 4781.00 | 4784.65 | 27.01 | 129579.57 | 4797.11 2014-01-28 15:16:00 | 4792.43 | 4799.56 | 4781.04 | 4786.45 | 52.35 | 250812.82 | 4791.53 2014-01-28 15:17:00 | 4788.46 | 4798.21 | 4782.00 | 4784.06 | 48.00 | 229764.64 | 4786.46 2014-01-28 15:18:00 | 4784.06 | 4794.03 | 4784.06 | 4791.90 | 19.28 | 92362.44 | 4790.33 2014-01-28 15:19:00 | 4795.00 | 4805.10 | 4795.00 | 4805.10 | 4.37 | 20996.88 | 4801.48 2014-01-28 15:20:00 | 4805.70 | 4806.00 | 4800.00 | 4800.02 | 21.78 | 104581.30 | 4802.82 2014-01-28 15:21:00 | 4800.02 | 4800.10 | 4791.00 | 4800.00 | 33.47 | 160509.11 | 4796.33 2014-01-28 15:22:00 | 4800.00 | 4800.02 | 4795.00 | 4800.02 | 2.52 | 12097.23 | 4798.59 2014-01-28 15:23:00 | 4800.00 | 4802.42 | 4800.00 | 4802.00 | 3.79 | 18184.84 | 4800.64 2014-01-28 15:24:00 | 4802.42 | 4802.42 | 4796.03 | 4800.00 | 37.22 | 178569.31 | 4798.06 2014-01-28 15:25:00 | 4802.82 | 4807.62 | 4801.92 | 4807.62 | 8.83 | 42415.75 | 4804.68 2014-01-28 15:26:00 | 4805.98 | 4810.00 | 4805.88 | 4809.86 | 21.55 | 103599.66 | 4808.30 2014-01-28 15:27:00 | 4810.00 | 4820.99 | 4805.22 | 4812.10 | 39.07 | 187947.80 | 4810.17 2014-01-28 15:28:00 | 4813.72 | 4814.74 | 4806.02 | 4811.83 | 46.96 | 225939.52 | 4811.42 2014-01-28 15:29:00 | 4807.56 | 4811.89 | 4806.13 | 4811.89 | 22.10 | 106258.96 | 4807.66 2014-01-28 15:30:00 | 4812.00 | 4812.00 | 4808.00 | 4809.19 | 17.01 | 81859.75 | 4811.32 2014-01-28 15:31:00 | 4806.10 | 4806.10 | 4800.00 | 4802.16 | 11.88 | 57058.33 | 4802.08 2014-01-28 15:32:00 | 4807.39 | 4811.79 | 4800.00 | 4800.89 | 21.15 | 101641.24 | 4806.87 2014-01-28 15:33:00 | 4801.00 | 4808.00 | 4801.00 | 4807.54 | 17.55 | 84331.02 | 4805.19 2014-01-28 15:34:00 | 4803.80 | 4808.39 | 4800.00 | 4803.11 | 63.29 | 304005.11 | 4803.29 2014-01-28 15:35:00 | 4805.51 | 4809.99 | 4800.17 | 4809.90 | 30.07 | 144447.37 | 4803.54 2014-01-28 15:36:00 | 4809.99 | 4810.00 | 4805.51 | 4810.00 | 52.96 | 254672.13 | 4808.58 2014-01-28 15:37:00 | 4810.00 | 4810.00 | 4805.51 | 4810.00 | 39.34 | 189191.14 | 4809.25 2014-01-28 15:38:00 | 4811.00 | 4815.00 | 4810.00 | 4812.00 | 62.08 | 298740.77 | 4812.42 2014-01-28 15:39:00 | 4813.00 | 4817.74 | 4813.00 | 4815.20 | 2.56 | 12308.60 | 4815.57 2014-01-28 15:40:00 | 4816.20 | 4818.00 | 4813.00 | 4813.00 | 8.48 | 40812.90 | 4815.68 2014-01-28 15:41:00 | 4809.00 | 4814.40 | 4808.40 | 4812.27 | 54.27 | 261173.81 | 4812.67 2014-01-28 15:42:00 | 4809.11 | 4815.99 | 4809.11 | 4815.00 | 36.72 | 176786.27 | 4814.70 2014-01-28 15:43:00 | 4815.00 | 4819.99 | 4815.00 | 4818.00 | 6.05 | 29145.68 | 4817.47 2014-01-28 15:44:00 | 4817.41 | 4825.76 | 4815.54 | 4825.76 | 31.65 | 152519.92 | 4818.50 2014-01-28 15:45:00 | 4824.00 | 4826.00 | 4823.85 | 4826.00 | 37.85 | 182648.91 | 4824.96 2014-01-28 15:46:00 | 4826.13 | 4828.54 | 4819.40 | 4825.00 | 9.17 | 44263.31 | 4824.86 2014-01-28 15:47:00 | 4820.00 | 4827.98 | 4820.00 | 4820.78 | 40.72 | 196438.12 | 4824.12 2014-01-28 15:48:00 | 4823.22 | 4824.62 | 4821.26 | 4822.00 | 7.64 | 36841.51 | 4822.19 2014-01-28 15:49:00 | 4821.00 | 4826.00 | 4820.00 | 4826.00 | 14.86 | 71648.62 | 4822.55 2014-01-28 15:50:00 | 4823.31 | 4825.00 | 4819.81 | 4823.37 | 57.48 | 277190.87 | 4822.47 2014-01-28 15:51:00 | 4822.67 | 4824.58 | 4819.39 | 4822.62 | 11.61 | 55992.69 | 4822.38 2014-01-28 15:52:00 | 4820.28 | 4822.41 | 4815.00 | 4819.38 | 61.22 | 294898.75 | 4817.35 2014-01-28 15:53:00 | 4819.39 | 4819.39 | 4814.80 | 4814.80 | 6.51 | 31364.54 | 4817.16 2014-01-28 15:54:00 | 4813.00 | 4814.59 | 4811.00 | 4811.00 | 6.30 | 30297.17 | 4812.13 2014-01-28 15:55:00 | 4810.65 | 4810.65 | 4810.44 | 4810.44 | 0.04 | 192.42 | 4810.57 2014-01-28 15:56:00 | 4808.11 | 4808.11 | 4800.00 | 4800.00 | 11.59 | 55646.65 | 4800.44 2014-01-28 15:57:00 | 4800.10 | 4808.31 | 4800.10 | 4803.89 | 22.98 | 110453.26 | 4805.87 2014-01-28 15:58:00 | 4807.99 | 4815.41 | 4803.86 | 4815.00 | 27.38 | 131684.58 | 4809.87 2014-01-28 15:59:00 | 4813.00 | 4816.00 | 4811.31 | 4816.00 | 6.40 | 30813.38 | 4813.84 2014-01-28 16:00:00 | 4818.00 | 4821.43 | 4818.00 | 4821.43 | 3.89 | 18753.73 | 4819.77 2014-01-28 16:01:00 | 4823.00 | 4825.41 | 4817.63 | 4825.41 | 14.88 | 71725.72 | 4821.25 2014-01-28 16:02:00 | 4825.41 | 4825.41 | 4825.41 | 4825.41 | 0.61 | 2953.15 | 4825.41 2014-01-28 16:03:00 | 4817.00 | 4824.94 | 4817.00 | 4823.86 | 15.31 | 73833.74 | 4823.21 2014-01-28 16:04:00 | 4823.86 | 4823.99 | 4819.53 | 4819.53 | 10.65 | 51327.29 | 4820.82 2014-01-28 16:05:00 | 4823.63 | 4824.97 | 4819.93 | 4824.97 | 9.94 | 47959.85 | 4823.48 2014-01-28 16:06:00 | 4821.00 | 4824.88 | 4819.97 | 4824.38 | 6.33 | 30517.48 | 4821.85 2014-01-28 16:07:00 | 4820.67 | 4822.07 | 4818.00 | 4818.00 | 13.32 | 64215.81 | 4820.28 2014-01-28 16:08:00 | 4819.34 | 4823.99 | 4819.34 | 4823.99 | 7.21 | 34757.74 | 4822.11 2014-01-28 16:09:00 | 4819.45 | 4822.00 | 4818.65 | 4822.00 | 21.46 | 103443.07 | 4820.05 2014-01-28 16:10:00 | . | . | . | . | . | . | . 2014-01-28 16:11:00 | . | . | . | . | . | . | . 2014-01-28 16:12:00 | 4819.28 | 4821.13 | 4814.53 | 4821.13 | 19.61 | 94502.15 | 4817.85 2014-01-28 16:13:00 | 4817.00 | 4821.96 | 4817.00 | 4821.96 | 6.40 | 30846.38 | 4819.75 2014-01-28 16:14:00 | 4817.28 | 4821.24 | 4817.22 | 4820.00 | 14.44 | 69584.03 | 4819.17 2014-01-28 16:15:00 | 4819.99 | 4822.10 | 4819.99 | 4821.90 | 3.09 | 14905.09 | 4820.53 2014-01-28 16:16:00 | 4822.10 | 4827.12 | 4822.10 | 4826.41 | 15.44 | 74460.89 | 4823.85 2014-01-28 16:17:00 | 4827.12 | 4827.33 | 4824.20 | 4824.20 | 17.13 | 82708.53 | 4827.16 2014-01-28 16:18:00 | 4823.39 | 4827.88 | 4823.00 | 4823.01 | 33.99 | 163988.82 | 4825.19 2014-01-28 16:19:00 | 4824.00 | 4824.00 | 4820.01 | 4822.13 | 7.50 | 36147.69 | 4822.91 2014-01-28 16:20:00 | 4825.39 | 4825.60 | 4820.24 | 4822.62 | 8.59 | 41416.76 | 4822.07 2014-01-28 16:21:00 | 4820.02 | 4825.28 | 4820.02 | 4820.43 | 25.23 | 121665.75 | 4822.27 2014-01-28 16:22:00 | 4820.01 | 4820.01 | 4817.00 | 4818.00 | 12.44 | 59967.77 | 4819.01 2014-01-28 16:23:00 | 4818.00 | 4820.00 | 4818.00 | 4820.00 | 1.05 | 5041.70 | 4819.98 2014-01-28 16:24:00 | 4821.38 | 4821.60 | 4821.00 | 4821.60 | 0.96 | 4647.49 | 4821.05 2014-01-28 16:25:00 | 4822.05 | 4826.69 | 4821.02 | 4824.27 | 16.86 | 81300.96 | 4821.83 2014-01-28 16:26:00 | 4821.62 | 4827.99 | 4821.03 | 4824.70 | 18.25 | 88022.37 | 4823.67 2014-01-28 16:27:00 | 4824.39 | 4829.41 | 4823.21 | 4829.41 | 10.53 | 50804.42 | 4825.65 2014-01-28 16:28:00 | 4829.00 | 4829.00 | 4823.74 | 4828.70 | 5.89 | 28414.53 | 4826.66 2014-01-28 16:29:00 | 4826.44 | 4829.00 | 4823.30 | 4825.00 | 10.57 | 50998.57 | 4825.75 2014-01-28 16:30:00 | 4825.00 | 4829.00 | 4823.31 | 4827.82 | 12.40 | 59854.21 | 4826.56 2014-01-28 16:31:00 | 4828.99 | 4835.00 | 4825.21 | 4832.83 | 35.97 | 173806.66 | 4831.72 2014-01-28 16:32:00 | 4835.00 | 4835.00 | 4831.65 | 4834.99 | 11.18 | 54034.82 | 4834.03 2014-01-28 16:33:00 | 4834.99 | 4834.99 | 4832.44 | 4832.44 | 1.34 | 6485.39 | 4832.63 2014-01-28 16:34:00 | 4832.44 | 4834.30 | 4826.20 | 4834.20 | 23.89 | 115423.09 | 4831.04 2014-01-28 16:35:00 | 4834.99 | 4838.00 | 4834.00 | 4838.00 | 18.17 | 87840.12 | 4835.41 2014-01-28 16:36:00 | 4836.20 | 4837.00 | 4836.20 | 4836.95 | 1.72 | 8328.85 | 4836.73 2014-01-28 16:37:00 | 4830.01 | 4836.39 | 4830.00 | 4836.39 | 22.36 | 108046.93 | 4831.72 2014-01-28 16:38:00 | 4835.00 | 4839.00 | 4830.01 | 4839.00 | 22.30 | 107843.12 | 4836.23 2014-01-28 16:39:00 | 4839.00 | 4839.00 | 4832.99 | 4836.55 | 25.72 | 124373.42 | 4835.48 2014-01-28 16:40:00 | 4834.02 | 4838.00 | 4830.46 | 4834.44 | 13.62 | 65818.76 | 4833.93 2014-01-28 16:41:00 | 4836.99 | 4836.99 | 4830.01 | 4830.43 | 28.67 | 138536.63 | 4832.28 2014-01-28 16:42:00 | 4835.00 | 4835.00 | 4834.99 | 4834.99 | 0.37 | 1793.78 | 4834.99 2014-01-28 16:43:00 | 4836.99 | 4836.99 | 4833.26 | 4836.99 | 14.23 | 68806.15 | 4835.63 2014-01-28 16:44:00 | 4836.99 | 4839.60 | 4835.30 | 4839.00 | 5.69 | 27502.20 | 4837.68 2014-01-28 16:45:00 | 4839.99 | 4839.99 | 4836.15 | 4839.98 | 1.99 | 9640.99 | 4839.85 2014-01-28 16:46:00 | 4839.00 | 4840.00 | 4831.21 | 4837.70 | 35.29 | 170741.98 | 4838.12 2014-01-28 16:47:00 | 4836.00 | 4838.31 | 4831.00 | 4836.00 | 18.82 | 90997.37 | 4834.11 2014-01-28 16:48:00 | 4836.00 | 4838.31 | 4835.99 | 4838.31 | 4.06 | 19648.80 | 4836.03 2014-01-28 16:49:00 | 4836.99 | 4840.00 | 4836.99 | 4839.00 | 7.51 | 36342.32 | 4838.55 2014-01-28 16:50:00 | 4839.70 | 4841.21 | 4839.70 | 4841.21 | 5.20 | 25163.65 | 4840.09 2014-01-28 16:51:00 | 4841.70 | 4842.00 | 4839.39 | 4839.99 | 9.91 | 47954.25 | 4840.93 2014-01-28 16:52:00 | 4839.98 | 4843.30 | 4835.99 | 4840.85 | 14.77 | 71452.57 | 4839.32 2014-01-28 16:53:00 | 4843.30 | 4850.00 | 4834.92 | 4844.00 | 22.57 | 109306.40 | 4843.00 2014-01-28 16:54:00 | 4846.00 | 4850.00 | 4843.30 | 4848.48 | 45.65 | 221132.91 | 4844.63 2014-01-28 16:55:00 | 4849.99 | 4858.00 | 4849.20 | 4852.34 | 10.32 | 50051.03 | 4850.85 2014-01-28 16:56:00 | 4855.00 | 4855.00 | 4849.40 | 4853.00 | 33.55 | 162775.45 | 4851.87 2014-01-28 16:57:00 | 4854.94 | 4865.51 | 4851.99 | 4859.99 | 33.54 | 162954.31 | 4858.80 2014-01-28 16:58:00 | 4859.99 | 4859.99 | 4859.00 | 4859.00 | 18.28 | 88848.31 | 4859.88 2014-01-28 16:59:00 | 4859.00 | 4859.99 | 4853.02 | 4859.99 | 19.26 | 93603.09 | 4858.96 2014-01-28 17:00:00 | 4859.99 | 4859.99 | 4852.00 | 4858.00 | 10.83 | 52632.48 | 4858.98 2014-01-28 17:01:00 | 4859.99 | 4865.82 | 4853.01 | 4859.01 | 9.57 | 46523.36 | 4858.84 2014-01-28 17:02:00 | 4859.00 | 4869.98 | 4859.00 | 4859.99 | 16.52 | 80347.68 | 4864.54 2014-01-28 17:03:00 | 4862.80 | 4870.00 | 4859.99 | 4869.99 | 18.50 | 90039.85 | 4866.76 2014-01-28 17:04:00 | 4869.99 | 4869.99 | 4863.01 | 4869.33 | 25.47 | 123957.88 | 4867.01 2014-01-28 17:05:00 | 4869.34 | 4870.00 | 4850.10 | 4869.99 | 32.58 | 158492.82 | 4864.88 2014-01-28 17:06:00 | 4869.99 | 4869.99 | 4861.23 | 4869.00 | 19.19 | 93398.49 | 4866.53 2014-01-28 17:07:00 | 4869.99 | 4874.00 | 4860.75 | 4873.55 | 8.25 | 40171.67 | 4867.52 2014-01-28 17:08:00 | 4870.63 | 4880.00 | 4870.21 | 4880.00 | 17.87 | 87126.19 | 4874.74 2014-01-28 17:09:00 | 4877.55 | 4880.00 | 4876.00 | 4878.99 | 9.45 | 46071.39 | 4877.86 2014-01-28 17:10:00 | 4878.99 | 4887.77 | 4876.00 | 4887.77 | 14.86 | 72513.15 | 4880.74 2014-01-28 17:11:00 | 4887.00 | 4888.00 | 4873.35 | 4875.60 | 30.72 | 149987.47 | 4882.72 2014-01-28 17:12:00 | 4878.99 | 4879.01 | 4875.00 | 4877.09 | 9.26 | 45151.18 | 4878.04 2014-01-28 17:13:00 | 4875.00 | 4877.10 | 4871.77 | 4875.00 | 12.83 | 62532.35 | 4873.92 2014-01-28 17:14:00 | 4872.03 | 4879.44 | 4870.11 | 4877.01 | 11.48 | 55952.34 | 4874.75 2014-01-28 17:15:00 | 4884.00 | 4885.00 | 4877.71 | 4884.99 | 35.81 | 174845.89 | 4882.05 2014-01-28 17:16:00 | 4884.98 | 4884.98 | 4880.15 | 4880.15 | 4.42 | 21589.84 | 4884.58 2014-01-28 17:17:00 | 4877.91 | 4880.15 | 4877.70 | 4880.15 | 3.23 | 15757.93 | 4878.62 2014-01-28 17:18:00 | 4880.00 | 4885.00 | 4870.00 | 4882.73 | 19.05 | 92982.83 | 4880.73 2014-01-28 17:19:00 | 4886.53 | 4886.53 | 4873.10 | 4878.01 | 15.57 | 75963.97 | 4879.49 2014-01-28 17:20:00 | 4878.01 | 4882.53 | 4878.00 | 4882.53 | 2.73 | 13294.88 | 4878.85 2014-01-28 17:21:00 | 4879.99 | 4885.44 | 4879.99 | 4885.44 | 10.19 | 49748.72 | 4880.67 2014-01-28 17:22:00 | 4883.04 | 4885.00 | 4883.04 | 4885.00 | 3.39 | 16551.98 | 4884.03 2014-01-28 17:23:00 | 4884.09 | 4888.00 | 4882.12 | 4883.00 | 11.24 | 54912.03 | 4886.28 2014-01-28 17:24:00 | 4887.89 | 4888.00 | 4883.00 | 4883.00 | 13.21 | 64543.31 | 4885.20 2014-01-28 17:25:00 | 4885.00 | 4885.00 | 4884.80 | 4884.80 | 0.36 | 1768.32 | 4884.86 2014-01-28 17:26:00 | 4884.80 | 4885.00 | 4882.74 | 4885.00 | 1.66 | 8083.46 | 4884.26 2014-01-28 17:27:00 | 4885.00 | 4885.00 | 4875.00 | 4875.00 | 3.59 | 17499.45 | 4881.30 2014-01-28 17:28:00 | 4872.65 | 4873.54 | 4870.00 | 4871.20 | 7.21 | 35100.18 | 4871.64 2014-01-28 17:29:00 | 4869.97 | 4871.20 | 4869.96 | 4871.20 | 6.50 | 31635.92 | 4870.81 2014-01-28 17:30:00 | 4871.20 | 4871.20 | 4865.11 | 4866.00 | 2.76 | 13429.10 | 4869.14 2014-01-28 17:31:00 | 4867.66 | 4871.00 | 4865.60 | 4870.00 | 12.50 | 60882.26 | 4869.02 2014-01-28 17:32:00 | 4870.00 | 4871.20 | 4870.00 | 4871.20 | 11.27 | 54879.60 | 4870.39 2014-01-28 17:33:00 | 4871.00 | 4871.00 | 4865.00 | 4865.06 | 49.38 | 240404.43 | 4868.65 2014-01-28 17:34:00 | 4869.12 | 4869.12 | 4867.74 | 4867.74 | 0.42 | 2054.41 | 4868.28 2014-01-28 17:35:00 | 4870.99 | 4871.00 | 4866.75 | 4871.00 | 7.57 | 36870.49 | 4869.32 2014-01-28 17:36:00 | 4868.00 | 4871.00 | 4860.13 | 4871.00 | 18.04 | 87770.40 | 4865.05 2014-01-28 17:37:00 | 4870.00 | 4870.00 | 4870.00 | 4870.00 | 0.30 | 1461.00 | 4870.00 2014-01-28 17:38:00 | 4868.61 | 4882.10 | 4868.61 | 4882.10 | 47.26 | 230440.75 | 4876.02 2014-01-28 17:39:00 | 4877.99 | 4879.99 | 4865.43 | 4876.00 | 30.95 | 150941.11 | 4877.09 2014-01-28 17:40:00 | 4867.91 | 4878.44 | 4867.91 | 4868.00 | 15.38 | 74997.57 | 4876.30 2014-01-28 17:41:00 | 4868.00 | 4879.02 | 4868.00 | 4879.02 | 15.70 | 76537.56 | 4875.94 2014-01-28 17:42:00 | 4879.02 | 4879.02 | 4869.00 | 4869.00 | 9.44 | 46067.23 | 4878.97 2014-01-28 17:43:00 | 4869.00 | 4871.15 | 4869.00 | 4871.15 | 8.04 | 39137.54 | 4870.88 2014-01-28 17:44:00 | 4872.26 | 4875.00 | 4872.00 | 4875.00 | 9.84 | 47961.16 | 4872.62 2014-01-28 17:45:00 | 4877.20 | 4878.00 | 4877.20 | 4878.00 | 1.19 | 5804.09 | 4877.39 2014-01-28 17:46:00 | 4878.00 | 4878.00 | 4871.17 | 4875.50 | 8.03 | 39109.58 | 4871.65 2014-01-28 17:47:00 | 4874.80 | 4878.00 | 4866.58 | 4878.00 | 8.70 | 42422.60 | 4874.48 2014-01-28 17:48:00 | 4878.31 | 4880.18 | 4870.00 | 4872.31 | 32.81 | 159911.60 | 4874.02 2014-01-28 17:49:00 | 4879.58 | 4879.58 | 4870.56 | 4874.29 | 12.84 | 62588.19 | 4876.37 2014-01-28 17:50:00 | 4875.59 | 4876.73 | 4867.58 | 4867.58 | 15.03 | 73221.79 | 4872.36 2014-01-28 17:51:00 | 4867.59 | 4871.39 | 4867.58 | 4871.39 | 9.70 | 47221.57 | 4870.21 2014-01-28 17:52:00 | 4867.68 | 4869.67 | 4862.34 | 4862.34 | 2.69 | 13084.20 | 4867.63 2014-01-28 17:53:00 | 4862.33 | 4862.33 | 4860.00 | 4860.11 | 1.14 | 5546.04 | 4860.68 2014-01-28 17:54:00 | 4860.00 | 4860.00 | 4851.00 | 4851.01 | 30.16 | 146419.78 | 4854.93 2014-01-28 17:55:00 | 4853.49 | 4856.65 | 4849.40 | 4849.40 | 35.39 | 171667.79 | 4851.15 2014-01-28 17:56:00 | 4847.57 | 4847.57 | 4846.97 | 4847.56 | 0.72 | 3480.39 | 4847.35 2014-01-28 17:57:00 | 4845.01 | 4845.01 | 4835.00 | 4837.00 | 3.14 | 15166.24 | 4837.72 2014-01-28 17:58:00 | 4834.21 | 4837.94 | 4830.00 | 4830.00 | 54.42 | 262934.96 | 4832.03 2014-01-28 17:59:00 | 4827.58 | 4844.68 | 4827.58 | 4835.25 | 43.33 | 209687.57 | 4838.98 2014-01-28 18:00:00 | 4840.59 | 4842.56 | 4840.59 | 4841.60 | 4.51 | 21835.72 | 4841.62 2014-01-28 18:01:00 | 4838.97 | 4843.09 | 4832.00 | 4832.00 | 8.16 | 39502.79 | 4839.25 2014-01-28 18:02:00 | 4835.57 | 4844.00 | 4835.57 | 4844.00 | 12.60 | 61006.75 | 4843.34 2014-01-28 18:03:00 | 4836.45 | 4839.00 | 4836.10 | 4836.18 | 14.16 | 68469.69 | 4836.45 2014-01-28 18:04:00 | 4839.00 | 4845.58 | 4839.00 | 4843.99 | 15.93 | 77176.33 | 4844.11 2014-01-28 18:05:00 | 4838.62 | 4838.62 | 4838.62 | 4838.62 | 0.06 | 290.32 | 4838.62 2014-01-28 18:06:00 | 4843.00 | 4844.97 | 4842.64 | 4843.11 | 8.43 | 40835.43 | 4844.06 2014-01-28 18:07:00 | 4843.00 | 4843.81 | 4843.00 | 4843.81 | 8.21 | 39776.86 | 4843.75 2014-01-28 18:08:00 | 4841.08 | 4845.80 | 4839.00 | 4845.80 | 27.65 | 133935.94 | 4843.98 2014-01-28 18:09:00 | 4846.97 | 4846.98 | 4839.91 | 4843.48 | 6.93 | 33595.36 | 4845.02 2014-01-28 18:10:00 | 4839.02 | 4845.26 | 4839.02 | 4839.97 | 15.90 | 76999.07 | 4842.40 2014-01-28 18:11:00 | 4839.00 | 4839.00 | 4836.00 | 4836.01 | 7.73 | 37383.31 | 4838.01 2014-01-28 18:12:00 | 4836.00 | 4836.22 | 4832.00 | 4836.22 | 16.56 | 80055.60 | 4834.57 2014-01-28 18:13:00 | 4836.22 | 4838.32 | 4816.00 | 4830.97 | 9.90 | 47868.80 | 4832.79 2014-01-28 18:14:00 | 4828.86 | 4835.71 | 4817.00 | 4830.00 | 28.98 | 140017.42 | 4831.02 2014-01-28 18:15:00 | 4830.00 | 4830.00 | 4816.00 | 4827.92 | 16.00 | 77136.78 | 4821.05 2014-01-28 18:16:00 | 4827.00 | 4827.00 | 4818.22 | 4819.00 | 4.11 | 19816.38 | 4819.16 2014-01-28 18:17:00 | 4819.16 | 4830.00 | 4819.16 | 4822.14 | 5.96 | 28761.47 | 4824.13 2014-01-28 18:18:00 | 4822.14 | 4824.24 | 4820.00 | 4820.00 | 6.75 | 32523.04 | 4821.80 2014-01-28 18:19:00 | 4822.41 | 4838.32 | 4818.18 | 4820.82 | 32.73 | 157891.29 | 4823.76 2014-01-28 18:20:00 | 4818.18 | 4824.16 | 4818.18 | 4823.28 | 19.75 | 95192.21 | 4821.08 2014-01-28 18:21:00 | 4823.50 | 4826.51 | 4820.01 | 4825.60 | 22.37 | 107936.59 | 4825.92 2014-01-28 18:22:00 | 4826.30 | 4840.84 | 4819.00 | 4840.74 | 8.69 | 41960.00 | 4830.21 2014-01-28 18:23:00 | 4834.99 | 4840.74 | 4830.73 | 4832.90 | 3.58 | 17322.66 | 4834.68 2014-01-28 18:24:00 | 4830.00 | 4830.01 | 4828.90 | 4828.91 | 1.85 | 8910.33 | 4829.44 2014-01-28 18:25:00 | 4825.34 | 4837.95 | 4823.97 | 4837.95 | 26.21 | 126529.93 | 4827.36 2014-01-28 18:26:00 | 4827.03 | 4832.75 | 4827.03 | 4830.16 | 6.23 | 30068.76 | 4828.77 2014-01-28 18:27:00 | 4826.98 | 4837.00 | 4819.00 | 4819.53 | 10.37 | 50039.29 | 4825.86 2014-01-28 18:28:00 | 4825.81 | 4828.98 | 4819.41 | 4827.93 | 13.54 | 65301.58 | 4824.29 2014-01-28 18:29:00 | 4822.00 | 4826.41 | 4819.33 | 4820.66 | 10.11 | 48776.03 | 4822.63 2014-01-28 18:30:00 | 4820.00 | 4834.75 | 4819.08 | 4830.01 | 8.86 | 42716.36 | 4823.98 2014-01-28 18:31:00 | 4836.89 | 4846.99 | 4833.17 | 4846.99 | 17.52 | 84767.35 | 4837.21 2014-01-28 18:32:00 | 4846.90 | 4846.90 | 4834.01 | 4843.32 | 5.70 | 27555.40 | 4838.52 2014-01-28 18:33:00 | 4834.00 | 4838.99 | 4829.29 | 4836.89 | 19.16 | 92617.07 | 4834.13 2014-01-28 18:34:00 | 4829.86 | 4837.22 | 4829.30 | 4831.39 | 0.87 | 4193.02 | 4830.67 2014-01-28 18:35:00 | 4831.39 | 4838.00 | 4831.39 | 4834.00 | 21.77 | 105262.29 | 4834.31 2014-01-28 18:36:00 | 4834.40 | 4838.00 | 4831.38 | 4838.00 | 12.48 | 60339.50 | 4836.83 2014-01-28 18:37:00 | 4831.11 | 4838.41 | 4831.11 | 4837.60 | 11.96 | 57839.09 | 4835.64 2014-01-28 18:38:00 | 4836.51 | 4836.51 | 4836.51 | 4836.51 | 8.40 | 40626.68 | 4836.51 2014-01-28 18:39:00 | 4836.10 | 4836.69 | 4833.00 | 4835.00 | 15.37 | 74323.97 | 4834.71 2014-01-28 18:40:00 | 4835.00 | 4835.00 | 4835.00 | 4835.00 | 2.32 | 11207.53 | 4835.00 2014-01-28 18:41:00 | . | . | . | . | . | . | . 2014-01-28 18:42:00 | . | . | . | . | . | . | . 2014-01-28 18:43:00 | . | . | . | . | . | . | . 2014-01-28 18:44:00 | 4835.00 | 4840.63 | 4832.23 | 4838.70 | 8.59 | 41525.92 | 4836.47 2014-01-28 18:45:00 | . | . | . | . | . | . | . 2014-01-28 18:46:00 | 4836.93 | 4838.55 | 4836.03 | 4838.55 | 11.95 | 57785.89 | 4837.26 2014-01-28 18:47:00 | 4839.06 | 4842.77 | 4839.06 | 4842.77 | 18.57 | 89839.07 | 4839.16 2014-01-28 18:48:00 | 4846.98 | 4847.58 | 4844.99 | 4847.52 | 5.91 | 28639.69 | 4845.97 2014-01-28 18:49:00 | 4847.42 | 4849.00 | 4847.42 | 4847.50 | 6.45 | 31253.01 | 4847.68 2014-01-28 18:50:00 | 4849.00 | 4854.50 | 4847.50 | 4851.93 | 4.63 | 22450.22 | 4849.91 2014-01-28 18:51:00 | 4851.94 | 4858.11 | 4847.50 | 4858.00 | 18.96 | 92055.42 | 4854.22 2014-01-28 18:52:00 | 4858.00 | 4860.10 | 4858.00 | 4860.10 | 3.07 | 14894.85 | 4858.07 2014-01-28 18:53:00 | 4858.00 | 4858.00 | 4858.00 | 4858.00 | 5.00 | 24290.00 | 4858.00 2014-01-28 18:54:00 | 4858.00 | 4859.26 | 4858.00 | 4859.26 | 6.86 | 33327.79 | 4858.99 2014-01-28 18:55:00 | 4862.20 | 4862.20 | 4855.67 | 4855.67 | 13.07 | 63532.51 | 4860.57 2014-01-28 18:56:00 | 4856.88 | 4860.87 | 4855.24 | 4859.70 | 21.03 | 102143.17 | 4857.02 2014-01-28 18:57:00 | 4860.00 | 4860.66 | 4857.48 | 4858.45 | 17.88 | 86891.11 | 4859.68 2014-01-28 18:58:00 | 4872.18 | 4874.58 | 4856.90 | 4874.00 | 23.09 | 112475.14 | 4870.74 2014-01-28 18:59:00 | 4874.58 | 4879.00 | 4862.60 | 4878.45 | 21.67 | 105613.54 | 4874.17 2014-01-28 19:00:00 | 4870.50 | 4874.96 | 4853.00 | 4855.00 | 13.44 | 65484.92 | 4872.03 2014-01-28 19:01:00 | 4854.90 | 4865.99 | 4854.90 | 4865.99 | 2.61 | 12669.30 | 4863.46 2014-01-28 19:02:00 | 4867.98 | 4875.51 | 4866.58 | 4866.58 | 4.92 | 23988.94 | 4872.83 2014-01-28 19:03:00 | 4868.58 | 4875.77 | 4866.00 | 4866.00 | 13.07 | 63663.75 | 4872.10 2014-01-28 19:04:00 | 4865.88 | 4872.20 | 4865.73 | 4870.00 | 12.04 | 58667.87 | 4871.13 2014-01-28 19:05:00 | 4870.00 | 4874.00 | 4870.00 | 4874.00 | 3.03 | 14777.71 | 4872.31 2014-01-28 19:06:00 | 4874.10 | 4874.20 | 4871.01 | 4873.00 | 5.83 | 28393.72 | 4872.79 2014-01-28 19:07:00 | 4873.10 | 4873.10 | 4870.00 | 4870.00 | 2.54 | 12370.35 | 4872.13 2014-01-28 19:08:00 | 4873.00 | 4873.10 | 4870.00 | 4870.10 | 3.92 | 19080.41 | 4872.42 2014-01-28 19:09:00 | 4870.00 | 4870.00 | 4870.00 | 4870.00 | 0.33 | 1607.10 | 4870.00 2014-01-28 19:10:00 | 4870.00 | 4870.00 | 4870.00 | 4870.00 | 1.65 | 8035.50 | 4870.00 2014-01-28 19:11:00 | 4870.00 | 4870.00 | 4870.00 | 4870.00 | 0.30 | 1461.00 | 4870.00 2014-01-28 19:12:00 | 4870.10 | 4872.34 | 4870.00 | 4872.34 | 3.40 | 16564.67 | 4870.53 2014-01-28 19:13:00 | 4870.00 | 4880.60 | 4870.00 | 4880.00 | 20.40 | 99534.94 | 4878.92 2014-01-28 19:14:00 | 4880.00 | 4880.09 | 4880.00 | 4880.00 | 16.55 | 80739.62 | 4880.00 2014-01-28 19:15:00 | 4880.00 | 4883.29 | 4880.00 | 4883.29 | 6.00 | 29263.37 | 4881.30 2014-01-28 19:16:00 | 4880.11 | 4880.88 | 4880.00 | 4880.00 | 2.91 | 14177.14 | 4880.25 2014-01-28 19:17:00 | 4880.00 | 4881.82 | 4880.00 | 4880.00 | 4.64 | 22664.27 | 4880.33 2014-01-28 19:18:00 | 4882.10 | 4882.10 | 4880.01 | 4880.11 | 0.82 | 4022.22 | 4881.34 2014-01-28 19:19:00 | 4882.11 | 4885.00 | 4880.00 | 4885.00 | 12.13 | 59219.97 | 4884.12 2014-01-28 19:20:00 | 4881.53 | 4883.00 | 4880.00 | 4880.00 | 2.22 | 10839.72 | 4882.76 2014-01-28 19:21:00 | 4883.53 | 4883.53 | 4876.79 | 4878.79 | 10.84 | 52919.30 | 4882.76 2014-01-28 19:22:00 | 4878.44 | 4885.00 | 4878.44 | 4880.00 | 13.37 | 65238.69 | 4879.48 2014-01-28 19:23:00 | 4880.00 | 4880.00 | 4870.00 | 4870.00 | 8.65 | 42164.59 | 4874.52 2014-01-28 19:24:00 | 4860.82 | 4865.03 | 4860.82 | 4865.03 | 0.02 | 106.99 | 4863.12 2014-01-28 19:25:00 | 4866.15 | 4866.15 | 4853.00 | 4853.00 | 6.41 | 31135.10 | 4856.51 2014-01-28 19:26:00 | 4856.01 | 4857.92 | 4849.40 | 4849.40 | 10.27 | 49866.29 | 4855.06 2014-01-28 19:27:00 | 4850.84 | 4853.47 | 4850.27 | 4852.53 | 5.74 | 27872.20 | 4852.40 2014-01-28 19:28:00 | 4847.52 | 4851.33 | 4847.52 | 4847.98 | 14.26 | 69158.24 | 4848.45 2014-01-28 19:29:00 | 4847.50 | 4847.50 | 4847.42 | 4847.42 | 0.64 | 3083.01 | 4847.50 2014-01-28 19:30:00 | 4842.75 | 4849.92 | 4842.75 | 4849.92 | 8.16 | 39551.21 | 4845.77 2014-01-28 19:31:00 | 4855.19 | 4859.93 | 4845.04 | 4849.17 | 3.93 | 19052.49 | 4851.67 2014-01-28 19:32:00 | 4860.00 | 4860.00 | 4860.00 | 4860.00 | 0.10 | 486.00 | 4860.00 2014-01-28 19:33:00 | 4846.74 | 4878.00 | 4845.97 | 4878.00 | 19.60 | 95358.80 | 4865.25 2014-01-28 19:34:00 | 4863.00 | 4878.00 | 4863.00 | 4872.59 | 4.62 | 22507.68 | 4877.07 2014-01-28 19:35:00 | 4852.84 | 4869.28 | 4845.58 | 4860.50 | 7.33 | 35625.62 | 4858.26 2014-01-28 19:36:00 | 4864.63 | 4864.63 | 4864.63 | 4864.63 | 7.98 | 38819.75 | 4864.63 2014-01-28 19:37:00 | 4868.19 | 4868.63 | 4849.63 | 4849.63 | 7.70 | 37385.10 | 4858.36 2014-01-28 19:38:00 | 4845.50 | 4866.66 | 4843.08 | 4845.96 | 4.58 | 22216.01 | 4848.54 2014-01-28 19:39:00 | 4858.35 | 4860.35 | 4845.86 | 4847.19 | 6.48 | 31454.81 | 4854.14 2014-01-28 19:40:00 | 4854.95 | 4858.84 | 4845.48 | 4845.48 | 2.76 | 13412.37 | 4854.28 2014-01-28 19:41:00 | . | . | . | . | . | . | . 2014-01-28 19:42:00 | 4857.77 | 4858.50 | 4845.63 | 4845.91 | 13.83 | 67136.60 | 4853.72 2014-01-28 19:43:00 | 4847.63 | 4858.93 | 4846.42 | 4846.93 | 7.04 | 34139.02 | 4852.05 2014-01-28 19:44:00 | 4854.59 | 4854.59 | 4847.48 | 4853.11 | 3.83 | 18566.69 | 4851.50 2014-01-28 19:45:00 | 4852.75 | 4863.10 | 4851.72 | 4863.10 | 18.94 | 92008.96 | 4858.94 2014-01-28 19:46:00 | 4853.09 | 4853.09 | 4852.49 | 4852.99 | 0.89 | 4328.66 | 4852.76 2014-01-28 19:47:00 | 4852.84 | 4853.08 | 4852.84 | 4853.08 | 7.29 | 35362.65 | 4852.84 2014-01-28 19:48:00 | 4848.68 | 4848.68 | 4848.68 | 4848.68 | 8.94 | 43356.90 | 4848.68 2014-01-28 19:49:00 | . | . | . | . | . | . | . 2014-01-28 19:50:00 | 4851.83 | 4853.09 | 4845.80 | 4853.09 | 4.64 | 22509.02 | 4847.95 2014-01-28 19:51:00 | 4845.40 | 4852.85 | 4845.40 | 4845.60 | 4.51 | 21855.43 | 4845.99 2014-01-28 19:52:00 | 4845.10 | 4851.76 | 4840.00 | 4849.51 | 17.85 | 86528.03 | 4846.42 2014-01-28 19:53:00 | . | . | . | . | . | . | . 2014-01-28 19:54:00 | 4838.31 | 4851.40 | 4838.31 | 4851.40 | 4.97 | 24084.19 | 4843.96 2014-01-28 19:55:00 | 4847.22 | 4848.10 | 4840.75 | 4848.10 | 0.12 | 586.33 | 4845.69 2014-01-28 19:56:00 | 4846.11 | 4846.11 | 4846.11 | 4846.11 | 15.58 | 75502.39 | 4846.11 2014-01-28 19:57:00 | . | . | . | . | . | . | . 2014-01-28 19:58:00 | 4844.27 | 4848.00 | 4839.00 | 4841.10 | 4.56 | 22098.27 | 4842.93 2014-01-28 19:59:00 | 4849.57 | 4849.57 | 4848.99 | 4848.99 | 10.04 | 48689.57 | 4849.56 2014-01-28 20:00:00 | 4844.76 | 4850.80 | 4841.62 | 4847.87 | 4.31 | 20857.08 | 4844.85 2014-01-28 20:01:00 | 4852.00 | 4852.00 | 4842.48 | 4844.14 | 26.41 | 127928.35 | 4844.30 2014-01-28 20:02:00 | 4852.00 | 4852.00 | 4852.00 | 4852.00 | 0.81 | 3910.71 | 4852.00 2014-01-28 20:03:00 | 4852.00 | 4857.43 | 4851.19 | 4854.90 | 4.55 | 22058.61 | 4853.38 2014-01-28 20:04:00 | 4846.68 | 4852.04 | 4846.68 | 4848.39 | 3.50 | 16949.60 | 4849.67 2014-01-28 20:05:00 | . | . | . | . | . | . | . 2014-01-28 20:06:00 | 4844.34 | 4854.62 | 4843.82 | 4852.70 | 14.25 | 69092.58 | 4848.26 2014-01-28 20:07:00 | . | . | . | . | . | . | . 2014-01-28 20:08:00 | 4854.19 | 4854.19 | 4854.19 | 4854.19 | 5.62 | 27285.40 | 4854.19 2014-01-28 20:09:00 | 4854.00 | 4854.10 | 4854.00 | 4854.10 | 0.89 | 4320.07 | 4854.01 2014-01-28 20:10:00 | 4856.10 | 4856.10 | 4856.10 | 4856.10 | 0.10 | 485.61 | 4856.10 2014-01-28 20:11:00 | . | . | . | . | . | . | . 2014-01-28 20:12:00 | 4858.63 | 4860.62 | 4855.20 | 4855.56 | 14.20 | 68972.64 | 4856.89 2014-01-28 20:13:00 | 4856.37 | 4860.14 | 4855.06 | 4859.58 | 16.60 | 80652.35 | 4859.45 2014-01-28 20:14:00 | 4860.63 | 4861.21 | 4860.00 | 4861.21 | 1.31 | 6381.52 | 4860.26 2014-01-28 20:15:00 | 4870.71 | 4870.71 | 4870.71 | 4870.71 | 13.45 | 65506.18 | 4870.71 2014-01-28 20:16:00 | 4864.87 | 4875.00 | 4864.87 | 4872.59 | 1.39 | 6769.49 | 4870.14 2014-01-28 20:17:00 | 4867.40 | 4869.40 | 4867.40 | 4869.40 | 0.36 | 1728.00 | 4867.60 2014-01-28 20:18:00 | 4869.40 | 4869.40 | 4865.56 | 4865.56 | 1.10 | 5358.15 | 4866.62 2014-01-28 20:19:00 | 4864.59 | 4865.92 | 4863.00 | 4863.00 | 22.55 | 109698.12 | 4864.66 2014-01-28 20:20:00 | 4863.00 | 4864.01 | 4856.90 | 4860.68 | 45.11 | 219315.07 | 4862.00 2014-01-28 20:21:00 | 4863.00 | 4863.00 | 4855.97 | 4855.97 | 10.68 | 51874.15 | 4857.13 2014-01-28 20:22:00 | 4855.05 | 4855.05 | 4855.05 | 4855.05 | 5.26 | 25518.14 | 4855.05 2014-01-28 20:23:00 | . | . | . | . | . | . | . 2014-01-28 20:24:00 | 4861.60 | 4862.04 | 4861.60 | 4862.04 | 2.20 | 10676.85 | 4861.95 2014-01-28 20:25:00 | 4862.20 | 4862.20 | 4862.00 | 4862.00 | 4.18 | 20343.35 | 4862.18 2014-01-28 20:26:00 | 4862.00 | 4862.00 | 4862.00 | 4862.00 | 0.48 | 2353.21 | 4862.00 2014-01-28 20:27:00 | . | . | . | . | . | . | . 2014-01-28 20:28:00 | 4861.04 | 4862.94 | 4851.98 | 4856.68 | 13.12 | 63697.16 | 4856.82 2014-01-28 20:29:00 | 4862.10 | 4862.10 | 4853.03 | 4853.03 | 7.32 | 35572.78 | 4858.34 2014-01-28 20:30:00 | 4858.00 | 4858.00 | 4858.00 | 4858.00 | 0.20 | 971.60 | 4858.00 2014-01-28 20:31:00 | 4860.47 | 4860.47 | 4852.33 | 4854.12 | 17.25 | 83812.15 | 4858.11 2014-01-28 20:32:00 | 4855.00 | 4855.00 | 4855.00 | 4855.00 | 0.10 | 485.50 | 4855.00 2014-01-28 20:33:00 | 4862.98 | 4862.98 | 4854.90 | 4859.60 | 8.47 | 41156.10 | 4859.04 2014-01-28 20:34:00 | 4859.60 | 4861.48 | 4854.82 | 4857.90 | 9.79 | 47571.01 | 4858.15 2014-01-28 20:35:00 | 4856.06 | 4862.99 | 4854.86 | 4862.99 | 2.64 | 12832.44 | 4857.09 2014-01-28 20:36:00 | 4854.76 | 4862.77 | 4853.04 | 4862.77 | 2.45 | 11919.17 | 4857.04 2014-01-28 20:37:00 | 4857.00 | 4861.83 | 4852.79 | 4855.42 | 6.98 | 33898.42 | 4855.81 2014-01-28 20:38:00 | 4854.37 | 4860.00 | 4854.06 | 4859.60 | 2.70 | 13126.43 | 4858.04 2014-01-28 20:39:00 | 4859.99 | 4859.99 | 4840.00 | 4854.06 | 13.61 | 66033.72 | 4852.21 2014-01-28 20:40:00 | 4851.96 | 4857.97 | 4848.73 | 4852.57 | 26.53 | 128823.66 | 4855.04 2014-01-28 20:41:00 | 4850.24 | 4850.24 | 4850.24 | 4850.24 | 1.69 | 8172.65 | 4850.24 2014-01-28 20:42:00 | 4850.81 | 4850.81 | 4849.25 | 4850.29 | 10.92 | 52966.08 | 4850.37 2014-01-28 20:43:00 | 4850.39 | 4854.16 | 4847.07 | 4848.78 | 13.23 | 64150.19 | 4848.84 2014-01-28 20:44:00 | . | . | . | . | . | . | . 2014-01-28 20:45:00 | 4845.76 | 4849.93 | 4840.78 | 4849.93 | 10.69 | 51786.76 | 4846.68 2014-01-28 20:46:00 | 4850.14 | 4853.52 | 4849.56 | 4849.66 | 2.40 | 11643.14 | 4851.31 2014-01-28 20:47:00 | 4849.56 | 4851.66 | 4835.00 | 4838.20 | 10.34 | 50006.35 | 4838.54 2014-01-28 20:48:00 | 4835.76 | 4838.20 | 4835.76 | 4838.20 | 6.96 | 33678.81 | 4836.82 2014-01-28 20:49:00 | 4843.29 | 4848.29 | 4838.20 | 4846.13 | 15.09 | 73115.90 | 4844.36 2014-01-28 20:50:00 | 4845.10 | 4848.46 | 4840.52 | 4840.52 | 6.11 | 29611.20 | 4845.56 2014-01-28 20:51:00 | 4841.09 | 4847.15 | 4838.31 | 4840.59 | 10.28 | 49782.12 | 4843.09 2014-01-28 20:52:00 | 4848.32 | 4848.94 | 4837.94 | 4838.90 | 10.74 | 52051.54 | 4846.96 2014-01-28 20:53:00 | 4837.25 | 4839.84 | 4830.00 | 4839.57 | 14.12 | 68281.59 | 4835.12 2014-01-28 20:54:00 | 4835.46 | 4836.13 | 4829.93 | 4836.13 | 6.57 | 31747.30 | 4835.84 2014-01-28 20:55:00 | . | . | . | . | . | . | . 2014-01-28 20:56:00 | 4836.71 | 4836.81 | 4826.11 | 4831.22 | 6.54 | 31568.08 | 4829.88 2014-01-28 20:57:00 | 4829.80 | 4835.96 | 4828.37 | 4828.37 | 2.77 | 13366.54 | 4832.44 2014-01-28 20:58:00 | 4828.04 | 4832.47 | 4828.04 | 4832.47 | 5.70 | 27534.80 | 4830.67 2014-01-28 20:59:00 | 4834.28 | 4834.28 | 4832.42 | 4832.42 | 34.29 | 165731.94 | 4833.38 2014-01-28 21:00:00 | 4838.38 | 4840.80 | 4838.38 | 4840.80 | 0.80 | 3887.04 | 4840.65 2014-01-28 21:01:00 | 4827.97 | 4844.01 | 4827.97 | 4834.48 | 5.23 | 25266.98 | 4835.79 2014-01-28 21:02:00 | 4835.45 | 4835.45 | 4835.45 | 4835.45 | 0.17 | 822.03 | 4835.45 2014-01-28 21:03:00 | . | . | . | . | . | . | . 2014-01-28 21:04:00 | 4842.76 | 4847.32 | 4830.56 | 4830.56 | 9.37 | 45247.80 | 4831.07 2014-01-28 21:05:00 | . | . | . | . | . | . | . 2014-01-28 21:06:00 | 4829.80 | 4839.40 | 4829.80 | 4836.53 | 11.53 | 55736.90 | 4835.75 2014-01-28 21:07:00 | 4831.85 | 4831.85 | 4831.85 | 4831.85 | 5.23 | 25260.91 | 4831.85 2014-01-28 21:08:00 | 4839.40 | 4839.40 | 4835.39 | 4836.29 | 2.34 | 11297.19 | 4836.13 2014-01-28 21:09:00 | 4835.56 | 4839.51 | 4828.73 | 4838.47 | 21.99 | 106325.97 | 4836.30 2014-01-28 21:10:00 | 4840.00 | 4840.00 | 4835.86 | 4840.00 | 0.91 | 4384.71 | 4839.63 2014-01-28 21:11:00 | 4838.84 | 4838.84 | 4831.46 | 4831.46 | 3.77 | 18231.77 | 4836.01 2014-01-28 21:12:00 | 4830.80 | 4833.88 | 4828.57 | 4828.57 | 6.35 | 30686.41 | 4830.22 2014-01-28 21:13:00 | 4831.94 | 4835.60 | 4831.24 | 4835.60 | 13.22 | 63881.98 | 4832.22 2014-01-28 21:14:00 | 4834.62 | 4840.00 | 4834.62 | 4840.00 | 8.05 | 38921.37 | 4836.15 2014-01-28 21:15:00 | 4838.15 | 4838.15 | 4838.15 | 4838.15 | 9.90 | 47897.69 | 4838.15 2014-01-28 21:16:00 | 4840.00 | 4840.00 | 4840.00 | 4840.00 | 1.00 | 4840.00 | 4840.00 2014-01-28 21:17:00 | 4838.55 | 4841.00 | 4831.98 | 4836.98 | 25.77 | 124633.67 | 4836.57 2014-01-28 21:18:00 | 4841.00 | 4841.00 | 4841.00 | 4841.00 | 4.71 | 22796.27 | 4841.00 2014-01-28 21:19:00 | 4841.42 | 4841.56 | 4837.62 | 4837.62 | 8.15 | 39435.80 | 4839.94 2014-01-28 21:20:00 | 4837.62 | 4837.62 | 4837.52 | 4837.52 | 0.92 | 4445.76 | 4837.61 2014-01-28 21:21:00 | 4839.62 | 4841.56 | 4835.63 | 4839.62 | 8.49 | 41084.74 | 4837.48 2014-01-28 21:22:00 | 4841.56 | 4841.56 | 4835.61 | 4837.46 | 7.44 | 35987.20 | 4839.59 2014-01-28 21:23:00 | 4841.56 | 4841.56 | 4840.14 | 4840.14 | 8.30 | 40173.59 | 4840.19 2014-01-28 21:24:00 | . | . | . | . | . | . | . 2014-01-28 21:25:00 | 4840.00 | 4843.39 | 4840.00 | 4841.00 | 1.30 | 6293.87 | 4841.44 2014-01-28 21:26:00 | 4838.26 | 4840.95 | 4837.04 | 4840.95 | 7.28 | 35246.80 | 4838.94 2014-01-28 21:27:00 | 4837.89 | 4840.16 | 4830.00 | 4831.05 | 11.66 | 56409.86 | 4837.90 2014-01-28 21:28:00 | 4840.99 | 4844.80 | 4835.30 | 4843.98 | 3.22 | 15568.33 | 4839.39 2014-01-28 21:29:00 | 4846.40 | 4849.05 | 4832.37 | 4839.39 | 26.24 | 127009.97 | 4841.06 2014-01-28 21:30:00 | 4848.92 | 4855.00 | 4837.23 | 4845.20 | 10.26 | 49691.32 | 4843.21 2014-01-28 21:31:00 | 4844.59 | 4864.00 | 4832.93 | 4864.00 | 8.94 | 43312.98 | 4844.85 2014-01-28 21:32:00 | 4851.41 | 4859.67 | 4849.06 | 4849.65 | 8.02 | 38926.35 | 4853.66 2014-01-28 21:33:00 | 4852.77 | 4855.00 | 4846.20 | 4852.74 | 10.18 | 49383.86 | 4852.97 2014-01-28 21:34:00 | 4850.07 | 4855.00 | 4843.25 | 4855.00 | 9.90 | 48003.62 | 4846.89 2014-01-28 21:35:00 | 4851.45 | 4851.45 | 4843.25 | 4843.25 | 18.72 | 90790.61 | 4850.96 2014-01-28 21:36:00 | 4851.69 | 4853.20 | 4846.58 | 4846.58 | 1.82 | 8822.20 | 4850.03 2014-01-28 21:37:00 | 4843.30 | 4852.98 | 4843.30 | 4849.68 | 15.81 | 76677.61 | 4849.94 2014-01-28 21:38:00 | 4846.13 | 4846.13 | 4846.13 | 4846.13 | 8.75 | 42384.25 | 4846.13 2014-01-28 21:39:00 | . | . | . | . | . | . | . 2014-01-28 21:40:00 | 4846.95 | 4850.63 | 4846.95 | 4850.63 | 3.88 | 18813.81 | 4850.17 2014-01-28 21:41:00 | 4852.98 | 4852.98 | 4848.36 | 4849.74 | 9.19 | 44600.37 | 4852.09 2014-01-28 21:42:00 | 4845.81 | 4853.89 | 4845.81 | 4847.71 | 12.25 | 59375.86 | 4848.59 2014-01-28 21:43:00 | 4849.42 | 4853.21 | 4846.48 | 4853.21 | 7.99 | 38783.74 | 4852.21 2014-01-28 21:44:00 | 4849.12 | 4853.79 | 4846.71 | 4846.71 | 4.46 | 21646.11 | 4850.13 2014-01-28 21:45:00 | 4852.99 | 4854.03 | 4847.04 | 4849.72 | 4.13 | 20034.61 | 4852.17 2014-01-28 21:46:00 | 4853.18 | 4854.32 | 4847.54 | 4850.24 | 11.40 | 55261.92 | 4848.81 2014-01-28 21:47:00 | 4854.43 | 4854.43 | 4844.82 | 4844.82 | 10.48 | 50878.71 | 4853.45 2014-01-28 21:48:00 | 4852.15 | 4853.89 | 4844.73 | 4851.57 | 7.11 | 34480.16 | 4850.89 2014-01-28 21:49:00 | 4848.22 | 4851.13 | 4844.73 | 4849.10 | 3.70 | 17923.49 | 4846.81 2014-01-28 21:50:00 | 4848.59 | 4851.82 | 4844.11 | 4844.11 | 5.82 | 28226.37 | 4848.23 2014-01-28 21:51:00 | 4852.10 | 4852.10 | 4851.08 | 4851.08 | 0.36 | 1722.24 | 4851.37 2014-01-28 21:52:00 | 4845.10 | 4851.08 | 4845.10 | 4849.52 | 6.98 | 33823.38 | 4849.23 2014-01-28 21:53:00 | 4854.00 | 4854.00 | 4854.00 | 4854.00 | 1.06 | 5154.95 | 4854.00 2014-01-28 21:54:00 | 4852.06 | 4853.97 | 4849.90 | 4853.97 | 7.33 | 35552.92 | 4852.32 2014-01-28 21:55:00 | 4850.00 | 4854.88 | 4848.66 | 4854.88 | 6.67 | 32346.24 | 4850.24 2014-01-28 21:56:00 | 4854.88 | 4854.99 | 4847.51 | 4847.51 | 5.22 | 25324.49 | 4848.65 2014-01-28 21:57:00 | 4852.36 | 4853.00 | 4847.38 | 4852.71 | 15.29 | 74165.49 | 4850.27 2014-01-28 21:58:00 | 4850.00 | 4851.01 | 4847.88 | 4849.25 | 2.95 | 14282.41 | 4849.71 2014-01-28 21:59:00 | 4847.82 | 4852.46 | 4847.82 | 4852.46 | 2.66 | 12914.80 | 4849.72 2014-01-28 22:00:00 | 4847.56 | 4853.37 | 4847.22 | 4853.37 | 25.99 | 126025.24 | 4849.92 2014-01-28 22:01:00 | 4848.81 | 4854.83 | 4848.81 | 4854.00 | 7.11 | 34495.89 | 4851.06 2014-01-28 22:02:00 | 4854.00 | 4854.00 | 4854.00 | 4854.00 | 2.20 | 10678.80 | 4854.00 2014-01-28 22:03:00 | 4849.12 | 4853.99 | 4849.12 | 4849.41 | 6.74 | 32693.78 | 4852.15 2014-01-28 22:04:00 | 4853.98 | 4854.00 | 4849.46 | 4853.63 | 11.31 | 54911.18 | 4853.38 2014-01-28 22:05:00 | 4848.72 | 4851.87 | 4848.24 | 4851.87 | 2.16 | 10480.55 | 4849.86 2014-01-28 22:06:00 | . | . | . | . | . | . | . 2014-01-28 22:07:00 | 4847.99 | 4847.99 | 4847.99 | 4847.99 | 0.73 | 3524.49 | 4847.99 2014-01-28 22:08:00 | 4848.00 | 4848.00 | 4848.00 | 4848.00 | 3.77 | 18262.42 | 4848.00 2014-01-28 22:09:00 | . | . | . | . | . | . | . 2014-01-28 22:10:00 | 4847.98 | 4847.98 | 4847.98 | 4847.98 | 0.30 | 1454.39 | 4847.98 2014-01-28 22:11:00 | . | . | . | . | . | . | . 2014-01-28 22:12:00 | 4847.01 | 4848.00 | 4847.01 | 4847.01 | 1.12 | 5449.10 | 4847.95 2014-01-28 22:13:00 | 4848.00 | 4852.36 | 4846.31 | 4846.31 | 33.38 | 161835.90 | 4848.29 2014-01-28 22:14:00 | 4846.62 | 4848.00 | 4846.62 | 4848.00 | 9.23 | 44744.45 | 4846.67 2014-01-28 22:15:00 | . | . | . | . | . | . | . 2014-01-28 22:16:00 | 4849.11 | 4851.71 | 4844.65 | 4845.58 | 16.56 | 80286.12 | 4847.61 2014-01-28 22:17:00 | 4850.22 | 4851.70 | 4844.60 | 4849.58 | 0.52 | 2530.87 | 4848.41 2014-01-28 22:18:00 | 4851.71 | 4854.22 | 4844.55 | 4854.22 | 14.39 | 69773.19 | 4849.40 2014-01-28 22:19:00 | 4854.99 | 4854.99 | 4852.90 | 4853.52 | 9.87 | 47903.92 | 4853.98 2014-01-28 22:20:00 | 4850.38 | 4850.38 | 4846.88 | 4848.81 | 4.50 | 21827.96 | 4848.50 2014-01-28 22:21:00 | 4846.03 | 4846.63 | 4846.03 | 4846.03 | 0.82 | 3973.96 | 4846.29 2014-01-28 22:22:00 | 4849.78 | 4861.19 | 4849.78 | 4855.40 | 10.42 | 50593.33 | 4857.27 2014-01-28 22:23:00 | 4850.29 | 4856.41 | 4843.92 | 4845.59 | 6.78 | 32848.59 | 4847.07 2014-01-28 22:24:00 | 4845.59 | 4857.85 | 4844.99 | 4846.30 | 13.66 | 66259.47 | 4849.91 2014-01-28 22:25:00 | . | . | . | . | . | . | . 2014-01-28 22:26:00 | 4844.76 | 4848.35 | 4844.31 | 4847.69 | 19.07 | 92450.58 | 4846.94 2014-01-28 22:27:00 | 4844.79 | 4847.89 | 4844.79 | 4847.00 | 16.43 | 79619.18 | 4845.08 2014-01-28 22:28:00 | 4846.82 | 4849.72 | 4844.83 | 4844.84 | 5.01 | 24293.12 | 4845.06 2014-01-28 22:29:00 | 4855.31 | 4855.92 | 4850.18 | 4850.18 | 14.97 | 72683.19 | 4855.58 2014-01-28 22:30:00 | 4850.07 | 4853.90 | 4848.25 | 4851.68 | 6.57 | 31893.49 | 4851.46 2014-01-28 22:31:00 | 4849.03 | 4853.02 | 4848.45 | 4851.18 | 21.06 | 102168.46 | 4850.84 2014-01-28 22:32:00 | 4847.34 | 4847.34 | 4847.34 | 4847.34 | 6.29 | 30475.23 | 4847.34 2014-01-28 22:33:00 | 4848.66 | 4853.60 | 4847.71 | 4853.56 | 5.84 | 28331.62 | 4852.97 2014-01-28 22:34:00 | 4853.50 | 4854.70 | 4847.41 | 4849.00 | 5.47 | 26538.89 | 4849.94 2014-01-28 22:35:00 | . | . | . | . | . | . | . 2014-01-28 22:36:00 | 4849.75 | 4857.74 | 4849.75 | 4856.08 | 30.74 | 149217.79 | 4854.03 2014-01-28 22:37:00 | 4854.13 | 4854.13 | 4851.05 | 4851.05 | 10.12 | 49126.74 | 4853.94 2014-01-28 22:38:00 | 4852.33 | 4857.26 | 4852.33 | 4853.86 | 4.72 | 22936.92 | 4854.37 2014-01-28 22:39:00 | 4854.29 | 4857.54 | 4854.29 | 4857.54 | 8.10 | 39343.47 | 4857.22 2014-01-28 22:40:00 | 4851.77 | 4858.38 | 4849.76 | 4853.12 | 10.63 | 51586.57 | 4853.38 2014-01-28 22:41:00 | 4848.19 | 4849.45 | 4831.58 | 4840.79 | 3.33 | 16095.96 | 4837.98 2014-01-28 22:42:00 | 4840.80 | 4840.80 | 4840.79 | 4840.79 | 0.93 | 4497.10 | 4840.79 2014-01-28 22:43:00 | 4850.92 | 4850.92 | 4850.92 | 4850.92 | 9.00 | 43658.28 | 4850.92 2014-01-28 22:44:00 | 4847.65 | 4847.65 | 4847.65 | 4847.65 | 0.11 | 528.39 | 4847.65 2014-01-28 22:45:00 | 4847.71 | 4847.77 | 4843.96 | 4847.77 | 25.31 | 122659.07 | 4847.23 2014-01-28 22:46:00 | 4844.00 | 4846.62 | 4843.55 | 4843.57 | 4.75 | 22997.12 | 4844.56 2014-01-28 22:47:00 | 4845.00 | 4848.00 | 4841.12 | 4847.99 | 3.94 | 19069.04 | 4843.54 2014-01-28 22:48:00 | 4844.71 | 4848.00 | 4840.11 | 4844.73 | 25.00 | 121076.28 | 4844.02 2014-01-28 22:49:00 | 4847.00 | 4847.00 | 4843.31 | 4844.57 | 9.75 | 47247.91 | 4844.95 2014-01-28 22:50:00 | 4847.00 | 4848.00 | 4847.00 | 4848.00 | 0.20 | 945.27 | 4847.51 2014-01-28 22:51:00 | 4839.98 | 4847.00 | 4839.98 | 4847.00 | 1.13 | 5478.44 | 4843.89 2014-01-28 22:52:00 | 4843.19 | 4843.19 | 4843.19 | 4843.19 | 7.35 | 35597.45 | 4843.19 2014-01-28 22:53:00 | 4847.00 | 4847.00 | 4847.00 | 4847.00 | 0.10 | 484.70 | 4847.00 2014-01-28 22:54:00 | 4841.69 | 4847.00 | 4841.69 | 4847.00 | 0.10 | 484.18 | 4841.80 2014-01-28 22:55:00 | 4847.00 | 4847.47 | 4843.19 | 4847.47 | 4.70 | 22774.34 | 4845.60 2014-01-28 22:56:00 | 4843.10 | 4847.32 | 4843.10 | 4846.66 | 17.54 | 85015.85 | 4846.97 2014-01-28 22:57:00 | 4846.04 | 4846.04 | 4846.04 | 4846.04 | 6.22 | 30142.37 | 4846.04 2014-01-28 22:58:00 | 4847.99 | 4848.48 | 4843.32 | 4848.47 | 6.84 | 33169.70 | 4846.54 2014-01-28 22:59:00 | 4847.71 | 4848.77 | 4843.01 | 4843.01 | 14.15 | 68570.19 | 4846.63 2014-01-28 23:00:00 | 4848.83 | 4849.10 | 4847.10 | 4849.10 | 0.74 | 3592.74 | 4848.51 2014-01-28 23:01:00 | 4851.31 | 4851.49 | 4844.28 | 4845.46 | 14.25 | 69091.22 | 4848.51 2014-01-28 23:02:00 | 4847.91 | 4852.61 | 4846.97 | 4846.97 | 6.91 | 33483.22 | 4849.13 2014-01-28 23:03:00 | 4847.91 | 4854.98 | 4846.76 | 4851.05 | 25.83 | 125261.72 | 4849.47 2014-01-28 23:04:00 | 4850.01 | 4852.00 | 4845.40 | 4852.00 | 23.55 | 114188.12 | 4849.78 2014-01-28 23:05:00 | 4849.72 | 4852.01 | 4843.39 | 4852.01 | 6.36 | 30820.37 | 4849.02 2014-01-28 23:06:00 | 4853.19 | 4853.19 | 4847.87 | 4847.87 | 1.68 | 8128.69 | 4852.95 2014-01-28 23:07:00 | 4850.25 | 4850.25 | 4849.45 | 4849.45 | 0.20 | 969.97 | 4849.85 2014-01-28 23:08:00 | . | . | . | . | . | . | . 2014-01-28 23:09:00 | 4848.00 | 4849.45 | 4848.00 | 4849.45 | 0.96 | 4669.08 | 4848.47 2014-01-28 23:10:00 | 4850.08 | 4854.92 | 4847.51 | 4853.62 | 2.43 | 11781.88 | 4852.51 2014-01-28 23:11:00 | . | . | . | . | . | . | . 2014-01-28 23:12:00 | 4851.63 | 4855.01 | 4847.76 | 4849.76 | 21.17 | 102708.74 | 4850.93 2014-01-28 23:13:00 | 4848.17 | 4848.17 | 4848.17 | 4848.17 | 0.77 | 3733.09 | 4848.17 2014-01-28 23:14:00 | 4854.30 | 4854.95 | 4847.71 | 4854.20 | 17.52 | 84990.48 | 4852.16 2014-01-28 23:15:00 | 4850.02 | 4850.02 | 4850.02 | 4850.02 | 9.00 | 43650.18 | 4850.02 2014-01-28 23:16:00 | 4852.69 | 4853.99 | 4850.00 | 4850.00 | 7.47 | 36259.44 | 4852.71 2014-01-28 23:17:00 | 4853.04 | 4853.79 | 4848.34 | 4850.00 | 15.52 | 75308.76 | 4852.99 2014-01-28 23:18:00 | 4851.00 | 4851.00 | 4848.05 | 4850.00 | 1.34 | 6519.20 | 4850.60 2014-01-28 23:19:00 | 4847.65 | 4850.05 | 4845.45 | 4850.00 | 29.75 | 144264.76 | 4848.58 2014-01-28 23:20:00 | 4850.00 | 4852.98 | 4847.64 | 4852.98 | 21.84 | 105952.83 | 4850.65 2014-01-28 23:21:00 | . | . | . | . | . | . | . 2014-01-28 23:22:00 | 4853.48 | 4853.48 | 4850.10 | 4853.21 | 9.18 | 44506.17 | 4850.28 2014-01-28 23:23:00 | 4852.49 | 4852.76 | 4847.60 | 4852.76 | 10.13 | 49127.63 | 4851.15 2014-01-28 23:24:00 | 4847.00 | 4851.99 | 4847.00 | 4851.99 | 16.04 | 77763.31 | 4848.99 2014-01-28 23:25:00 | 4850.91 | 4851.90 | 4848.05 | 4851.84 | 17.31 | 83969.14 | 4850.06 2014-01-28 23:26:00 | 4848.11 | 4851.99 | 4847.02 | 4847.02 | 13.00 | 63013.06 | 4847.53 2014-01-28 23:27:00 | 4847.02 | 4847.02 | 4842.17 | 4842.17 | 3.30 | 15996.34 | 4845.91 2014-01-28 23:28:00 | 4841.54 | 4847.02 | 4840.80 | 4847.02 | 8.92 | 43197.69 | 4844.42 2014-01-28 23:29:00 | 4848.17 | 4848.17 | 4840.33 | 4840.34 | 19.66 | 95238.27 | 4844.02 2014-01-28 23:30:00 | 4843.52 | 4847.00 | 4843.30 | 4843.30 | 8.50 | 41194.22 | 4844.67 2014-01-28 23:31:00 | 4840.42 | 4847.93 | 4840.42 | 4847.00 | 19.06 | 92372.02 | 4846.38 2014-01-28 23:32:00 | 4843.14 | 4847.00 | 4843.14 | 4846.73 | 1.72 | 8352.51 | 4844.84 2014-01-28 23:33:00 | 4845.72 | 4847.00 | 4842.90 | 4846.85 | 14.50 | 70240.29 | 4845.83 2014-01-28 23:34:00 | 4847.00 | 4847.53 | 4843.74 | 4846.88 | 16.60 | 80421.09 | 4846.10 2014-01-28 23:35:00 | 4844.58 | 4847.94 | 4844.58 | 4846.78 | 4.80 | 23251.47 | 4846.08 2014-01-28 23:36:00 | 4845.80 | 4848.12 | 4838.18 | 4847.11 | 32.70 | 158425.41 | 4844.37 2014-01-28 23:37:00 | 4847.54 | 4847.54 | 4840.52 | 4846.20 | 16.01 | 77591.44 | 4846.44 2014-01-28 23:38:00 | 4847.00 | 4847.00 | 4839.75 | 4846.31 | 14.94 | 72323.31 | 4841.89 2014-01-28 23:39:00 | . | . | . | . | . | . | . 2014-01-28 23:40:00 | 4847.23 | 4847.23 | 4847.23 | 4847.23 | 16.26 | 78806.27 | 4847.23 2014-01-28 23:41:00 | 4843.53 | 4846.50 | 4840.00 | 4842.65 | 9.31 | 45071.26 | 4841.69 2014-01-28 23:42:00 | 4839.01 | 4846.33 | 4834.24 | 4836.53 | 11.67 | 56450.03 | 4838.44 2014-01-28 23:43:00 | 4834.14 | 4839.06 | 4831.20 | 4832.00 | 8.93 | 43193.76 | 4835.30 2014-01-28 23:44:00 | 4832.88 | 4837.00 | 4831.20 | 4831.31 | 19.25 | 93066.58 | 4834.38 2014-01-28 23:45:00 | 4831.61 | 4836.34 | 4826.15 | 4831.00 | 31.66 | 152961.92 | 4831.55 2014-01-28 23:46:00 | 4823.90 | 4831.00 | 4816.00 | 4816.00 | 41.17 | 198640.07 | 4824.99 2014-01-28 23:47:00 | 4821.86 | 4831.00 | 4816.60 | 4816.70 | 19.86 | 95725.73 | 4820.03 2014-01-28 23:48:00 | 4816.60 | 4817.03 | 4808.00 | 4814.31 | 18.96 | 91285.38 | 4814.38 2014-01-28 23:49:00 | 4818.00 | 4818.00 | 4808.00 | 4813.00 | 3.79 | 18261.51 | 4813.26 2014-01-28 23:50:00 | 4808.00 | 4812.83 | 4807.13 | 4808.01 | 28.67 | 137912.75 | 4810.18 2014-01-28 23:51:00 | 4813.00 | 4815.92 | 4805.79 | 4807.57 | 6.15 | 29563.73 | 4809.46 2014-01-28 23:52:00 | 4808.38 | 4813.55 | 4800.00 | 4809.96 | 37.73 | 181380.20 | 4806.81 2014-01-28 23:53:00 | 4808.53 | 4808.53 | 4800.00 | 4800.00 | 29.15 | 140003.26 | 4803.02 2014-01-28 23:54:00 | 4800.00 | 4804.96 | 4800.00 | 4800.00 | 23.90 | 114787.00 | 4802.60 2014-01-28 23:55:00 | 4800.00 | 4800.00 | 4790.00 | 4790.00 | 19.18 | 91921.26 | 4793.81 2014-01-28 23:56:00 | 4791.99 | 4791.99 | 4785.00 | 4785.00 | 3.83 | 18313.96 | 4787.96 2014-01-28 23:57:00 | 4786.45 | 4789.00 | 4785.00 | 4787.00 | 11.28 | 54008.91 | 4786.75 2014-01-28 23:58:00 | 4785.11 | 4787.00 | 4785.11 | 4787.00 | 2.23 | 10683.09 | 4786.33 2014-01-28 23:59:00 | 4785.00 | 4787.00 | 4780.00 | 4781.10 | 10.04 | 48019.62 | 4780.93 2014-01-29 00:00:00 | 4781.00 | 4781.06 | 4779.99 | 4781.06 | 5.38 | 25721.01 | 4780.86 2014-01-29 00:01:00 | 4781.10 | 4787.46 | 4781.09 | 4787.46 | 10.95 | 52405.22 | 4784.55 2014-01-29 00:02:00 | 4781.01 | 4791.57 | 4781.00 | 4790.01 | 34.41 | 164661.49 | 4785.70 2014-01-29 00:03:00 | 4790.01 | 4807.00 | 4790.01 | 4806.12 | 61.67 | 295961.08 | 4799.42 2014-01-29 00:04:00 | 4822.76 | 4831.00 | 4792.09 | 4809.42 | 13.08 | 62967.71 | 4813.68 2014-01-29 00:05:00 | 4830.00 | 4830.00 | 4799.07 | 4799.07 | 25.17 | 120868.09 | 4801.31 2014-01-29 00:06:00 | 4805.00 | 4830.00 | 4796.17 | 4803.00 | 7.18 | 34529.03 | 4806.38 2014-01-29 00:07:00 | 4818.00 | 4827.73 | 4795.55 | 4818.01 | 24.37 | 117569.38 | 4823.75 2014-01-29 00:08:00 | 4802.75 | 4810.48 | 4796.20 | 4806.53 | 64.57 | 310160.93 | 4803.56 2014-01-29 00:09:00 | 4805.06 | 4805.06 | 4799.38 | 4800.00 | 11.41 | 54764.63 | 4801.39 2014-01-29 00:10:00 | 4797.81 | 4807.69 | 4797.81 | 4801.78 | 15.53 | 74544.32 | 4800.64 2014-01-29 00:11:00 | 4801.77 | 4804.28 | 4801.77 | 4804.28 | 2.54 | 12207.33 | 4802.25 2014-01-29 00:12:00 | 4801.78 | 4805.84 | 4801.58 | 4802.43 | 11.98 | 57554.42 | 4803.41 2014-01-29 00:13:00 | 4805.00 | 4808.00 | 4803.00 | 4808.00 | 1.96 | 9402.66 | 4807.09 2014-01-29 00:14:00 | 4808.00 | 4819.99 | 4808.00 | 4819.99 | 16.63 | 80050.95 | 4813.94 2014-01-29 00:15:00 | 4812.04 | 4819.99 | 4808.00 | 4808.00 | 9.85 | 47409.89 | 4812.70 2014-01-29 00:16:00 | 4803.01 | 4807.40 | 4799.00 | 4800.00 | 19.39 | 93106.28 | 4802.26 2014-01-29 00:17:00 | 4799.40 | 4808.22 | 4798.09 | 4800.10 | 6.77 | 32519.62 | 4800.65 2014-01-29 00:18:00 | 4802.44 | 4802.44 | 4792.09 | 4802.09 | 22.25 | 106747.45 | 4797.21 2014-01-29 00:19:00 | 4802.10 | 4802.10 | 4792.65 | 4800.00 | 12.13 | 58220.14 | 4798.10 2014-01-29 00:20:00 | 4800.00 | 4801.94 | 4793.01 | 4793.11 | 50.99 | 244674.82 | 4798.86 2014-01-29 00:21:00 | 4795.00 | 4798.46 | 4790.00 | 4790.00 | 9.93 | 47590.19 | 4794.02 2014-01-29 00:22:00 | 4794.01 | 4802.00 | 4794.01 | 4802.00 | 9.14 | 43858.72 | 4796.45 2014-01-29 00:23:00 | 4800.92 | 4807.92 | 4795.80 | 4806.89 | 38.29 | 183862.74 | 4801.85 2014-01-29 00:24:00 | 4796.01 | 4801.99 | 4796.00 | 4798.10 | 4.33 | 20753.87 | 4797.47 2014-01-29 00:25:00 | 4800.00 | 4800.00 | 4794.72 | 4796.48 | 36.23 | 173786.33 | 4797.28 2014-01-29 00:26:00 | 4793.36 | 4800.00 | 4793.36 | 4795.64 | 33.83 | 162325.39 | 4797.70 2014-01-29 00:27:00 | 4793.10 | 4801.53 | 4792.01 | 4800.00 | 11.04 | 52920.93 | 4793.56 2014-01-29 00:28:00 | 4799.36 | 4802.00 | 4791.44 | 4797.34 | 24.44 | 117270.30 | 4797.51 2014-01-29 00:29:00 | 4798.00 | 4798.00 | 4785.34 | 4785.34 | 35.46 | 169840.45 | 4790.18 2014-01-29 00:30:00 | 4787.51 | 4791.14 | 4785.01 | 4790.43 | 11.09 | 53128.76 | 4788.96 2014-01-29 00:31:00 | 4785.10 | 4795.13 | 4780.25 | 4781.02 | 31.62 | 151341.57 | 4786.11 2014-01-29 00:32:00 | 4782.40 | 4783.00 | 4781.00 | 4783.00 | 1.30 | 6207.31 | 4782.21 2014-01-29 00:33:00 | 4781.00 | 4785.96 | 4777.00 | 4785.96 | 28.18 | 134696.63 | 4780.38 2014-01-29 00:34:00 | 4792.00 | 4792.76 | 4787.60 | 4788.15 | 13.88 | 66474.76 | 4789.94 2014-01-29 00:35:00 | 4787.70 | 4787.70 | 4780.00 | 4783.34 | 6.00 | 28696.49 | 4782.75 2014-01-29 00:36:00 | 4784.82 | 4788.26 | 4782.11 | 4785.88 | 45.70 | 218691.59 | 4784.96 2014-01-29 00:37:00 | 4781.41 | 4788.75 | 4781.41 | 4785.76 | 15.56 | 74473.32 | 4787.13 2014-01-29 00:38:00 | 4788.04 | 4788.48 | 4783.23 | 4787.75 | 26.27 | 125738.60 | 4786.58 2014-01-29 00:39:00 | 4781.85 | 4787.80 | 4780.73 | 4781.46 | 17.59 | 84164.88 | 4784.54 2014-01-29 00:40:00 | 4787.78 | 4787.82 | 4782.46 | 4787.49 | 15.78 | 75533.06 | 4785.72 2014-01-29 00:41:00 | 4785.16 | 4786.36 | 4783.00 | 4783.00 | 4.49 | 21485.93 | 4783.15 2014-01-29 00:42:00 | 4787.97 | 4793.67 | 4783.68 | 4787.24 | 33.20 | 158976.37 | 4788.59 2014-01-29 00:43:00 | 4793.60 | 4793.68 | 4784.06 | 4784.67 | 15.79 | 75622.91 | 4788.38 2014-01-29 00:44:00 | 4784.01 | 4790.84 | 4782.46 | 4786.73 | 26.65 | 127595.62 | 4788.37 2014-01-29 00:45:00 | 4788.04 | 4790.22 | 4783.07 | 4784.68 | 36.52 | 174795.85 | 4786.57 2014-01-29 00:46:00 | 4783.02 | 4783.02 | 4782.00 | 4782.00 | 4.50 | 21522.53 | 4782.78 2014-01-29 00:47:00 | 4781.00 | 4792.62 | 4781.00 | 4783.03 | 29.68 | 142046.96 | 4785.46 2014-01-29 00:48:00 | 4787.70 | 4792.50 | 4783.11 | 4786.59 | 18.34 | 87812.41 | 4788.29 2014-01-29 00:49:00 | 4787.49 | 4788.79 | 4784.15 | 4786.04 | 28.20 | 134956.45 | 4785.86 2014-01-29 00:50:00 | 4784.98 | 4788.93 | 4783.00 | 4783.00 | 35.52 | 170031.25 | 4786.78 2014-01-29 00:51:00 | 4783.00 | 4788.17 | 4779.33 | 4782.32 | 24.59 | 117611.73 | 4783.69 2014-01-29 00:52:00 | 4785.22 | 4788.91 | 4780.01 | 4781.14 | 51.53 | 246531.13 | 4784.13 2014-01-29 00:53:00 | . | . | . | . | . | . | . 2014-01-29 00:54:00 | 4784.38 | 4789.00 | 4781.01 | 4781.01 | 32.39 | 155029.60 | 4786.49 2014-01-29 00:55:00 | 4782.00 | 4785.29 | 4782.00 | 4784.24 | 10.36 | 49564.64 | 4784.23 2014-01-29 00:56:00 | 4786.03 | 4787.30 | 4781.20 | 4781.20 | 34.42 | 164730.83 | 4785.21 2014-01-29 00:57:00 | 4781.01 | 4781.01 | 4779.00 | 4779.00 | 1.41 | 6753.81 | 4779.77 2014-01-29 00:58:00 | 4778.21 | 4781.27 | 4777.36 | 4781.27 | 16.05 | 76706.84 | 4778.94 2014-01-29 00:59:00 | 4781.52 | 4781.82 | 4777.27 | 4780.00 | 8.67 | 41445.42 | 4779.22 2014-01-29 01:00:00 | 4779.39 | 4782.00 | 4777.49 | 4782.00 | 26.59 | 127110.51 | 4779.67 2014-01-29 01:01:00 | 4781.67 | 4787.62 | 4778.10 | 4783.64 | 43.76 | 209273.93 | 4781.98 2014-01-29 01:02:00 | 4788.05 | 4790.06 | 4778.50 | 4782.18 | 64.59 | 308919.29 | 4782.70 2014-01-29 01:03:00 | 4788.00 | 4788.00 | 4778.70 | 4782.70 | 13.60 | 65068.92 | 4783.42 2014-01-29 01:04:00 | 4786.49 | 4788.23 | 4779.36 | 4788.23 | 18.93 | 90553.78 | 4784.37 2014-01-29 01:05:00 | 4787.00 | 4787.97 | 4781.67 | 4781.67 | 6.84 | 32723.12 | 4784.78 2014-01-29 01:06:00 | 4782.08 | 4788.60 | 4781.01 | 4782.00 | 29.99 | 143451.08 | 4784.09 2014-01-29 01:07:00 | 4786.53 | 4792.00 | 4782.22 | 4790.96 | 34.32 | 164322.41 | 4787.95 2014-01-29 01:08:00 | 4785.24 | 4792.00 | 4785.24 | 4792.00 | 24.69 | 118209.13 | 4787.73 2014-01-29 01:09:00 | 4785.05 | 4792.12 | 4784.70 | 4792.00 | 12.14 | 58130.37 | 4789.52 2014-01-29 01:10:00 | 4788.12 | 4792.00 | 4788.12 | 4792.00 | 0.11 | 526.81 | 4789.18 2014-01-29 01:11:00 | 4790.00 | 4790.12 | 4790.00 | 4790.12 | 0.43 | 2059.71 | 4790.02 2014-01-29 01:12:00 | 4789.22 | 4791.16 | 4789.22 | 4789.63 | 24.97 | 119599.74 | 4789.74 2014-01-29 01:13:00 | 4788.00 | 4791.74 | 4785.05 | 4791.74 | 49.62 | 237553.41 | 4787.36 2014-01-29 01:14:00 | 4788.94 | 4791.45 | 4788.94 | 4791.45 | 17.20 | 82371.70 | 4789.61 2014-01-29 01:15:00 | 4790.88 | 4792.00 | 4788.15 | 4792.00 | 41.07 | 196750.14 | 4790.26 2014-01-29 01:16:00 | . | . | . | . | . | . | . 2014-01-29 01:17:00 | 4791.80 | 4797.00 | 4789.46 | 4790.51 | 50.51 | 242030.62 | 4791.83 2014-01-29 01:18:00 | 4797.00 | 4799.31 | 4796.78 | 4799.31 | 4.28 | 20544.55 | 4797.89 2014-01-29 01:19:00 | 4800.00 | 4802.00 | 4795.82 | 4795.82 | 6.36 | 30512.94 | 4799.90 2014-01-29 01:20:00 | 4794.82 | 4794.82 | 4790.00 | 4790.00 | 6.05 | 29006.97 | 4794.54 2014-01-29 01:21:00 | 4792.44 | 4799.35 | 4790.10 | 4793.23 | 66.61 | 319492.43 | 4796.39 2014-01-29 01:22:00 | 4794.49 | 4795.34 | 4793.09 | 4793.54 | 9.03 | 43305.78 | 4794.17 2014-01-29 01:23:00 | 4795.34 | 4795.34 | 4793.33 | 4793.33 | 2.07 | 9931.99 | 4793.43 2014-01-29 01:24:00 | 4797.39 | 4797.99 | 4793.79 | 4793.83 | 24.41 | 117024.53 | 4794.91 2014-01-29 01:25:00 | 4793.21 | 4797.69 | 4793.21 | 4794.98 | 15.57 | 74678.74 | 4795.40 2014-01-29 01:26:00 | 4793.87 | 4798.00 | 4793.83 | 4798.00 | 36.28 | 174022.32 | 4796.25 2014-01-29 01:27:00 | 4798.60 | 4804.98 | 4795.35 | 4804.49 | 24.41 | 117117.55 | 4798.33 2014-01-29 01:28:00 | 4800.08 | 4810.00 | 4795.66 | 4795.66 | 62.41 | 299721.30 | 4802.69 2014-01-29 01:29:00 | 4801.04 | 4801.04 | 4801.04 | 4801.04 | 6.30 | 30246.55 | 4801.04 2014-01-29 01:30:00 | 4799.93 | 4803.68 | 4797.36 | 4797.99 | 46.96 | 225340.01 | 4799.06 2014-01-29 01:31:00 | 4797.38 | 4806.35 | 4796.37 | 4802.69 | 27.03 | 129680.16 | 4798.17 2014-01-29 01:32:00 | 4803.31 | 4813.31 | 4799.99 | 4808.38 | 18.58 | 89303.52 | 4806.17 2014-01-29 01:33:00 | 4813.51 | 4813.97 | 4810.56 | 4813.95 | 10.25 | 49352.11 | 4812.96 2014-01-29 01:34:00 | 4813.95 | 4814.99 | 4813.39 | 4814.99 | 4.32 | 20795.89 | 4813.86 2014-01-29 01:35:00 | 4815.00 | 4819.90 | 4813.39 | 4819.51 | 25.98 | 125169.98 | 4817.94 2014-01-29 01:36:00 | 4817.31 | 4819.73 | 4810.00 | 4813.01 | 13.06 | 62862.07 | 4813.33 2014-01-29 01:37:00 | 4818.19 | 4818.19 | 4814.37 | 4815.10 | 16.80 | 80898.97 | 4815.70 2014-01-29 01:38:00 | 4813.10 | 4818.31 | 4813.00 | 4813.00 | 12.53 | 60335.35 | 4814.89 2014-01-29 01:39:00 | 4810.00 | 4814.85 | 4810.00 | 4812.97 | 59.38 | 285743.83 | 4812.37 2014-01-29 01:40:00 | 4812.97 | 4812.97 | 4812.97 | 4812.97 | 3.32 | 15983.87 | 4812.97 2014-01-29 01:41:00 | 4814.98 | 4817.99 | 4810.51 | 4817.01 | 47.65 | 229425.57 | 4815.01 2014-01-29 01:42:00 | 4817.28 | 4817.28 | 4814.70 | 4814.70 | 8.74 | 42087.22 | 4817.13 2014-01-29 01:43:00 | 4814.00 | 4814.00 | 4814.00 | 4814.00 | 0.49 | 2344.42 | 4814.00 2014-01-29 01:44:00 | 4814.10 | 4816.70 | 4812.03 | 4816.70 | 7.38 | 35501.99 | 4813.18 2014-01-29 01:45:00 | 4816.99 | 4817.00 | 4811.10 | 4813.10 | 14.31 | 68877.38 | 4812.90 2014-01-29 01:46:00 | 4818.00 | 4820.00 | 4811.38 | 4811.61 | 62.06 | 298857.94 | 4815.32 2014-01-29 01:47:00 | 4812.00 | 4812.00 | 4810.91 | 4811.21 | 23.66 | 113837.53 | 4811.19 2014-01-29 01:48:00 | 4815.88 | 4815.91 | 4810.00 | 4810.04 | 50.05 | 240891.29 | 4813.30 2014-01-29 01:49:00 | 4813.00 | 4813.00 | 4808.83 | 4811.70 | 12.55 | 60381.79 | 4811.30 2014-01-29 01:50:00 | 4812.35 | 4815.00 | 4807.32 | 4815.00 | 20.34 | 97896.76 | 4812.78 2014-01-29 01:51:00 | 4811.42 | 4818.00 | 4808.69 | 4817.99 | 46.51 | 223829.85 | 4813.03 2014-01-29 01:52:00 | 4813.96 | 4818.00 | 4812.00 | 4812.00 | 52.64 | 253482.27 | 4815.67 2014-01-29 01:53:00 | 4812.00 | 4818.00 | 4812.00 | 4813.19 | 27.18 | 130813.23 | 4813.73 2014-01-29 01:54:00 | 4815.87 | 4817.40 | 4812.10 | 4812.77 | 20.14 | 96992.74 | 4815.21 2014-01-29 01:55:00 | 4812.82 | 4814.34 | 4811.00 | 4813.67 | 18.24 | 87806.60 | 4814.22 2014-01-29 01:56:00 | 4814.70 | 4817.86 | 4811.26 | 4817.10 | 29.52 | 142114.02 | 4814.65 2014-01-29 01:57:00 | 4815.17 | 4817.70 | 4811.01 | 4815.07 | 45.26 | 217931.83 | 4815.22 2014-01-29 01:58:00 | 4812.00 | 4816.87 | 4811.00 | 4813.23 | 38.86 | 187077.84 | 4813.78 2014-01-29 01:59:00 | 4812.02 | 4817.90 | 4811.02 | 4817.90 | 15.39 | 74049.30 | 4813.08 2014-01-29 02:00:00 | 4817.98 | 4820.00 | 4815.18 | 4819.52 | 46.99 | 226387.89 | 4817.38 2014-01-29 02:01:00 | 4820.99 | 4820.99 | 4813.91 | 4813.91 | 69.00 | 332289.08 | 4815.85 2014-01-29 02:02:00 | 4814.44 | 4816.91 | 4811.00 | 4814.04 | 22.13 | 106536.12 | 4813.89 2014-01-29 02:03:00 | 4811.99 | 4812.00 | 4810.51 | 4812.00 | 4.50 | 21670.09 | 4811.30 2014-01-29 02:04:00 | 4811.99 | 4811.99 | 4809.85 | 4810.00 | 4.57 | 21983.44 | 4810.38 2014-01-29 02:05:00 | 4811.88 | 4811.99 | 4809.85 | 4809.85 | 2.00 | 9621.77 | 4810.88 2014-01-29 02:06:00 | 4810.00 | 4810.78 | 4808.51 | 4810.78 | 1.17 | 5636.93 | 4809.67 2014-01-29 02:07:00 | 4810.99 | 4810.99 | 4804.77 | 4804.77 | 4.10 | 19702.64 | 4807.87 2014-01-29 02:08:00 | 4807.71 | 4808.28 | 4802.68 | 4803.09 | 79.55 | 382233.49 | 4805.07 2014-01-29 02:09:00 | 4803.01 | 4809.00 | 4803.01 | 4809.00 | 33.67 | 161829.63 | 4806.63 2014-01-29 02:10:00 | 4807.72 | 4809.15 | 4803.41 | 4805.85 | 7.70 | 36987.94 | 4806.13 2014-01-29 02:11:00 | 4806.00 | 4806.10 | 4803.40 | 4803.40 | 3.08 | 14780.67 | 4805.16 2014-01-29 02:12:00 | 4803.12 | 4803.12 | 4800.01 | 4800.01 | 5.39 | 25875.12 | 4800.58 2014-01-29 02:13:00 | 4801.00 | 4803.12 | 4800.00 | 4800.30 | 52.10 | 250158.33 | 4801.50 2014-01-29 02:14:00 | . | . | . | . | . | . | . 2014-01-29 02:15:00 | 4800.00 | 4800.00 | 4800.00 | 4800.00 | 0.90 | 4320.00 | 4800.00 2014-01-29 02:16:00 | 4801.00 | 4803.12 | 4801.00 | 4803.12 | 0.71 | 3394.52 | 4801.30 2014-01-29 02:17:00 | 4800.92 | 4803.03 | 4800.00 | 4801.00 | 47.14 | 226307.07 | 4801.25 2014-01-29 02:18:00 | 4800.01 | 4803.10 | 4800.00 | 4800.68 | 6.47 | 31072.01 | 4800.99 2014-01-29 02:19:00 | 4801.55 | 4801.91 | 4799.00 | 4799.00 | 20.43 | 98087.79 | 4800.22 2014-01-29 02:20:00 | 4799.00 | 4801.48 | 4799.00 | 4799.54 | 4.62 | 22149.90 | 4799.54 2014-01-29 02:21:00 | 4801.43 | 4802.08 | 4792.31 | 4797.49 | 83.92 | 402570.64 | 4797.19 2014-01-29 02:22:00 | 4794.24 | 4803.12 | 4792.47 | 4794.77 | 36.20 | 173644.00 | 4796.53 2014-01-29 02:23:00 | 4796.19 | 4803.06 | 4793.82 | 4799.40 | 65.12 | 312385.39 | 4796.78 2014-01-29 02:24:00 | 4797.03 | 4804.67 | 4797.03 | 4801.62 | 37.52 | 180131.52 | 4801.59 2014-01-29 02:25:00 | 4801.63 | 4806.00 | 4801.63 | 4806.00 | 2.89 | 13867.40 | 4805.06 2014-01-29 02:26:00 | 4808.99 | 4809.99 | 4808.99 | 4809.09 | 1.56 | 7498.29 | 4809.68 2014-01-29 02:27:00 | 4809.00 | 4809.00 | 4806.44 | 4807.40 | 4.96 | 23848.65 | 4808.20 2014-01-29 02:28:00 | 4808.83 | 4809.00 | 4805.44 | 4805.68 | 36.26 | 174330.20 | 4807.78 2014-01-29 02:29:00 | 4805.42 | 4805.42 | 4802.53 | 4803.22 | 1.02 | 4913.61 | 4803.13 2014-01-29 02:30:00 | 4805.42 | 4805.42 | 4800.56 | 4800.80 | 49.25 | 236573.17 | 4803.13 2014-01-29 02:31:00 | . | . | . | . | . | . | . 2014-01-29 02:32:00 | 4803.00 | 4808.66 | 4802.11 | 4802.54 | 27.58 | 132500.91 | 4803.72 2014-01-29 02:33:00 | 4802.11 | 4803.00 | 4802.00 | 4802.70 | 1.77 | 8486.32 | 4802.67 2014-01-29 02:34:00 | 4802.00 | 4808.87 | 4800.50 | 4801.77 | 37.94 | 182249.23 | 4803.49 2014-01-29 02:35:00 | 4800.50 | 4800.50 | 4800.50 | 4800.50 | 2.12 | 10167.46 | 4800.50 2014-01-29 02:36:00 | 4800.00 | 4801.70 | 4796.52 | 4796.52 | 48.25 | 231513.07 | 4798.20 2014-01-29 02:37:00 | 4795.00 | 4804.08 | 4793.91 | 4801.62 | 21.25 | 101979.85 | 4798.60 2014-01-29 02:38:00 | 4804.50 | 4807.97 | 4800.06 | 4805.43 | 21.38 | 102720.69 | 4803.62 2014-01-29 02:39:00 | 4805.48 | 4807.82 | 4798.61 | 4801.75 | 95.25 | 457455.56 | 4802.48 2014-01-29 02:40:00 | 4800.09 | 4806.99 | 4800.09 | 4801.84 | 21.79 | 104682.16 | 4803.70 2014-01-29 02:41:00 | 4803.06 | 4807.00 | 4800.29 | 4804.44 | 62.94 | 302345.66 | 4803.41 2014-01-29 02:42:00 | 4803.01 | 4803.01 | 4796.33 | 4797.92 | 36.43 | 174812.72 | 4798.46 2014-01-29 02:43:00 | 4800.49 | 4804.39 | 4796.15 | 4799.25 | 116.52 | 559180.72 | 4799.05 2014-01-29 02:44:00 | 4797.55 | 4804.12 | 4796.42 | 4802.85 | 24.26 | 116400.41 | 4798.83 2014-01-29 02:45:00 | 4803.93 | 4804.34 | 4796.25 | 4797.88 | 49.29 | 236616.84 | 4800.80 2014-01-29 02:46:00 | 4796.20 | 4807.00 | 4790.87 | 4794.82 | 65.32 | 313365.36 | 4797.31 2014-01-29 02:47:00 | 4794.06 | 4800.94 | 4792.97 | 4792.97 | 55.46 | 266084.26 | 4797.42 2014-01-29 02:48:00 | 4792.98 | 4792.98 | 4787.00 | 4790.99 | 34.03 | 163029.45 | 4790.62 2014-01-29 02:49:00 | 4789.99 | 4792.91 | 4785.00 | 4791.65 | 65.72 | 314861.75 | 4790.59 2014-01-29 02:50:00 | 4786.48 | 4792.98 | 4785.16 | 4792.82 | 81.89 | 392154.31 | 4788.97 2014-01-29 02:51:00 | 4792.64 | 4792.98 | 4785.21 | 4789.56 | 65.32 | 312835.69 | 4789.43 2014-01-29 02:52:00 | 4785.10 | 4792.38 | 4780.00 | 4783.01 | 92.65 | 443467.64 | 4786.53 2014-01-29 02:53:00 | 4784.70 | 4784.70 | 4775.01 | 4775.01 | 17.18 | 82161.73 | 4781.29 2014-01-29 02:54:00 | 4775.00 | 4775.00 | 4771.09 | 4771.09 | 32.41 | 154670.92 | 4772.32 2014-01-29 02:55:00 | 4773.19 | 4775.00 | 4770.02 | 4773.09 | 50.43 | 240698.73 | 4772.55 2014-01-29 02:56:00 | 4773.09 | 4777.00 | 4773.09 | 4777.00 | 64.59 | 308405.63 | 4775.12 2014-01-29 02:57:00 | 4778.40 | 4780.39 | 4775.19 | 4776.47 | 19.28 | 92143.90 | 4778.50 2014-01-29 02:58:00 | 4780.39 | 4780.40 | 4775.00 | 4775.00 | 11.50 | 54973.56 | 4779.48 2014-01-29 02:59:00 | 4775.02 | 4778.80 | 4771.44 | 4771.72 | 126.90 | 605865.78 | 4774.51 2014-01-29 03:00:00 | 4778.26 | 4785.00 | 4778.26 | 4780.58 | 66.63 | 318681.48 | 4782.64 2014-01-29 03:01:00 | 4782.74 | 4789.98 | 4774.64 | 4789.97 | 108.28 | 518281.96 | 4786.67 2014-01-29 03:02:00 | 4789.97 | 4789.97 | 4780.20 | 4784.85 | 46.59 | 223018.86 | 4786.53 2014-01-29 03:03:00 | 4784.96 | 4787.25 | 4778.99 | 4783.42 | 43.61 | 208585.68 | 4783.31 2014-01-29 03:04:00 | 4785.77 | 4799.54 | 4773.70 | 4799.54 | 89.94 | 430008.59 | 4781.33 2014-01-29 03:05:00 | 4796.27 | 4799.99 | 4789.29 | 4794.43 | 132.51 | 635537.42 | 4796.04 2014-01-29 03:06:00 | 4793.51 | 4799.96 | 4789.37 | 4789.37 | 30.95 | 148402.84 | 4795.54 2014-01-29 03:07:00 | 4791.37 | 4794.55 | 4785.08 | 4787.08 | 63.01 | 301751.23 | 4789.25 2014-01-29 03:08:00 | 4787.51 | 4799.93 | 4785.08 | 4789.39 | 85.65 | 410648.12 | 4794.32 2014-01-29 03:09:00 | 4790.40 | 4796.99 | 4786.59 | 4790.09 | 64.94 | 311223.66 | 4792.48 2014-01-29 03:10:00 | 4791.78 | 4796.96 | 4785.12 | 4788.96 | 22.58 | 108193.87 | 4792.22 2014-01-29 03:11:00 | 4786.53 | 4788.47 | 4774.85 | 4779.11 | 43.51 | 208018.17 | 4780.93 2014-01-29 03:12:00 | 4779.00 | 4784.81 | 4771.50 | 4781.58 | 41.53 | 198485.03 | 4779.89 2014-01-29 03:13:00 | 4788.30 | 4795.12 | 4781.72 | 4785.17 | 36.26 | 173595.34 | 4788.04 2014-01-29 03:14:00 | 4781.37 | 4781.84 | 4780.17 | 4781.37 | 1.02 | 4896.14 | 4781.39 2014-01-29 03:15:00 | 4781.37 | 4785.18 | 4781.36 | 4782.01 | 46.45 | 222193.62 | 4783.30 2014-01-29 03:16:00 | 4783.16 | 4795.76 | 4781.99 | 4789.09 | 10.64 | 50942.09 | 4790.04 2014-01-29 03:17:00 | 4789.10 | 4796.00 | 4789.09 | 4789.10 | 19.96 | 95658.86 | 4791.81 2014-01-29 03:18:00 | 4791.81 | 4791.81 | 4787.46 | 4787.97 | 28.60 | 137005.37 | 4789.73 2014-01-29 03:19:00 | 4790.53 | 4791.81 | 4787.40 | 4787.63 | 58.05 | 278054.58 | 4789.92 2014-01-29 03:20:00 | 4789.04 | 4791.76 | 4787.39 | 4789.64 | 40.13 | 192216.78 | 4789.73 2014-01-29 03:21:00 | 4791.81 | 4793.22 | 4789.41 | 4791.10 | 17.09 | 81862.08 | 4790.62 2014-01-29 03:22:00 | 4791.00 | 4791.00 | 4791.00 | 4791.00 | 0.01 | 47.91 | 4791.00 2014-01-29 03:23:00 | 4790.00 | 4791.37 | 4785.00 | 4785.37 | 26.03 | 124606.38 | 4787.58 2014-01-29 03:24:00 | 4785.01 | 4789.86 | 4785.01 | 4789.51 | 52.99 | 253673.65 | 4787.20 2014-01-29 03:25:00 | 4786.00 | 4786.00 | 4785.00 | 4785.00 | 0.42 | 2014.65 | 4785.38 2014-01-29 03:26:00 | 4786.55 | 4787.09 | 4779.82 | 4779.82 | 37.55 | 179692.79 | 4785.30 2014-01-29 03:27:00 | 4783.22 | 4789.70 | 4777.04 | 4781.53 | 23.23 | 111095.80 | 4781.81 2014-01-29 03:28:00 | 4780.24 | 4789.99 | 4780.24 | 4788.16 | 40.33 | 192982.38 | 4784.73 2014-01-29 03:29:00 | 4784.18 | 4789.69 | 4780.80 | 4785.94 | 86.69 | 414779.38 | 4784.85 2014-01-29 03:30:00 | 4785.00 | 4788.00 | 4780.84 | 4786.33 | 80.66 | 385986.77 | 4785.36 2014-01-29 03:31:00 | 4783.51 | 4784.53 | 4780.09 | 4781.32 | 49.50 | 236750.56 | 4783.03 2014-01-29 03:32:00 | 4785.00 | 4788.00 | 4781.36 | 4784.66 | 47.33 | 226476.97 | 4784.76 2014-01-29 03:33:00 | 4782.41 | 4787.75 | 4781.36 | 4785.84 | 103.73 | 496247.51 | 4784.26 2014-01-29 03:34:00 | 4785.17 | 4786.00 | 4781.23 | 4786.00 | 60.97 | 291667.09 | 4784.17 2014-01-29 03:35:00 | 4783.72 | 4785.82 | 4781.08 | 4782.42 | 62.61 | 299425.57 | 4782.24 2014-01-29 03:36:00 | 4782.94 | 4785.80 | 4781.00 | 4781.00 | 53.00 | 253467.26 | 4782.85 2014-01-29 03:37:00 | 4780.05 | 4780.05 | 4779.68 | 4779.68 | 17.30 | 82699.74 | 4779.78 2014-01-29 03:38:00 | 4780.70 | 4780.70 | 4777.10 | 4779.00 | 16.23 | 77541.93 | 4778.87 2014-01-29 03:39:00 | 4778.00 | 4778.00 | 4778.00 | 4778.00 | 3.67 | 17535.26 | 4778.00 2014-01-29 03:40:00 | 4778.00 | 4779.00 | 4778.00 | 4779.00 | 1.13 | 5404.72 | 4778.71 2014-01-29 03:41:00 | 4779.00 | 4780.96 | 4777.00 | 4779.76 | 57.40 | 274287.60 | 4778.70 2014-01-29 03:42:00 | 4778.19 | 4781.00 | 4777.05 | 4781.00 | 60.91 | 291083.29 | 4778.99 2014-01-29 03:43:00 | 4782.90 | 4782.90 | 4776.37 | 4778.79 | 16.93 | 80929.85 | 4779.42 2014-01-29 03:44:00 | 4773.19 | 4777.00 | 4772.96 | 4777.00 | 49.12 | 234526.30 | 4774.85 2014-01-29 03:45:00 | 4779.00 | 4779.00 | 4778.99 | 4779.00 | 0.50 | 2365.60 | 4779.00 2014-01-29 03:46:00 | 4779.00 | 4779.00 | 4779.00 | 4779.00 | 1.00 | 4802.90 | 4779.00 2014-01-29 03:47:00 | 4780.00 | 4782.20 | 4780.00 | 4782.20 | 10.20 | 48771.84 | 4781.55 2014-01-29 03:48:00 | 4782.20 | 4785.00 | 4779.21 | 4785.00 | 1.78 | 8528.75 | 4780.69 2014-01-29 03:49:00 | 4783.50 | 4785.00 | 4783.50 | 4785.00 | 12.73 | 60921.16 | 4784.89 2014-01-29 03:50:00 | 4785.05 | 4788.30 | 4785.00 | 4785.59 | 18.99 | 90908.23 | 4786.41 2014-01-29 03:51:00 | 4787.10 | 4790.00 | 4785.05 | 4789.49 | 2.90 | 13894.94 | 4786.41 2014-01-29 03:52:00 | 4789.59 | 4789.59 | 4789.59 | 4789.59 | 0.50 | 2394.80 | 4789.59 2014-01-29 03:53:00 | 4790.00 | 4790.00 | 4790.00 | 4790.00 | 0.23 | 1111.28 | 4790.00 2014-01-29 03:54:00 | 4789.59 | 4791.00 | 4789.10 | 4789.10 | 3.18 | 15249.18 | 4789.31 2014-01-29 03:55:00 | 4789.20 | 4791.00 | 4789.20 | 4791.00 | 2.18 | 10457.10 | 4790.24 2014-01-29 03:56:00 | 4791.59 | 4796.00 | 4791.00 | 4791.01 | 12.70 | 60861.20 | 4792.60 2014-01-29 03:57:00 | 4793.11 | 4794.51 | 4793.11 | 4794.51 | 10.22 | 48982.82 | 4794.25 2014-01-29 03:58:00 | 4794.84 | 4797.52 | 4792.00 | 4794.64 | 41.68 | 199859.22 | 4794.86 2014-01-29 03:59:00 | 4795.80 | 4797.53 | 4792.14 | 4792.14 | 41.16 | 197372.41 | 4795.02 2014-01-29 04:00:00 | 4796.50 | 4797.81 | 4792.31 | 4796.00 | 49.61 | 237860.40 | 4794.80 2014-01-29 04:01:00 | 4794.72 | 4796.00 | 4792.25 | 4796.00 | 24.34 | 116690.27 | 4794.57 2014-01-29 04:02:00 | 4795.00 | 4799.00 | 4795.00 | 4798.92 | 11.29 | 54187.94 | 4798.37 2014-01-29 04:03:00 | 4799.00 | 4799.00 | 4792.75 | 4796.09 | 21.89 | 104986.58 | 4795.22 2014-01-29 04:04:00 | 4797.00 | 4798.90 | 4792.00 | 4792.00 | 3.18 | 15258.12 | 4795.14 2014-01-29 04:05:00 | 4795.00 | 4795.00 | 4795.00 | 4795.00 | 1.60 | 7686.39 | 4795.00 2014-01-29 04:06:00 | 4795.00 | 4798.80 | 4789.38 | 4798.80 | 40.64 | 194833.57 | 4794.49 2014-01-29 04:07:00 | 4799.00 | 4799.00 | 4793.00 | 4797.26 | 26.76 | 128342.46 | 4796.41 2014-01-29 04:08:00 | 4797.67 | 4800.00 | 4795.29 | 4800.00 | 9.20 | 44166.23 | 4798.59 2014-01-29 04:09:00 | 4796.00 | 4800.53 | 4789.60 | 4799.37 | 49.27 | 236386.28 | 4797.48 2014-01-29 04:10:00 | 4798.23 | 4798.47 | 4798.23 | 4798.47 | 3.24 | 15541.82 | 4798.34 2014-01-29 04:11:00 | 4798.00 | 4800.40 | 4796.48 | 4799.05 | 53.53 | 256859.03 | 4798.14 2014-01-29 04:12:00 | 4798.59 | 4799.45 | 4795.01 | 4798.44 | 39.86 | 191230.87 | 4797.44 2014-01-29 04:13:00 | 4795.00 | 4797.68 | 4794.23 | 4796.97 | 13.43 | 64418.79 | 4795.92 2014-01-29 04:14:00 | 4794.51 | 4797.31 | 4794.21 | 4795.99 | 13.58 | 65110.18 | 4794.92 2014-01-29 04:15:00 | 4794.01 | 4794.88 | 4791.11 | 4791.11 | 3.55 | 17015.88 | 4793.21 2014-01-29 04:16:00 | . | . | . | . | . | . | . 2014-01-29 04:17:00 | 4791.00 | 4791.00 | 4790.00 | 4790.21 | 12.62 | 60433.57 | 4790.23 2014-01-29 04:18:00 | 4790.02 | 4791.00 | 4790.02 | 4790.03 | 1.19 | 5676.28 | 4790.11 2014-01-29 04:19:00 | 4790.00 | 4799.40 | 4789.20 | 4796.59 | 12.00 | 57512.57 | 4791.92 2014-01-29 04:20:00 | 4799.40 | 4799.99 | 4791.02 | 4796.70 | 17.35 | 83182.21 | 4795.47 2014-01-29 04:21:00 | 4797.30 | 4797.30 | 4797.30 | 4797.30 | 0.64 | 3055.88 | 4797.30 2014-01-29 04:22:00 | 4797.30 | 4798.75 | 4796.19 | 4796.19 | 16.96 | 81384.57 | 4797.77 2014-01-29 04:23:00 | 4795.72 | 4799.31 | 4795.65 | 4798.27 | 15.23 | 73043.25 | 4797.59 2014-01-29 04:24:00 | 4796.00 | 4799.82 | 4796.00 | 4797.26 | 5.83 | 27946.65 | 4797.71 2014-01-29 04:25:00 | 4798.90 | 4800.00 | 4797.16 | 4800.00 | 27.94 | 134109.57 | 4799.23 2014-01-29 04:26:00 | 4799.99 | 4799.99 | 4795.36 | 4799.99 | 28.94 | 138855.86 | 4798.06 2014-01-29 04:27:00 | 4799.99 | 4800.00 | 4796.47 | 4797.37 | 35.71 | 171352.28 | 4798.17 2014-01-29 04:28:00 | 4800.00 | 4802.00 | 4796.13 | 4798.65 | 41.84 | 200750.52 | 4798.40 2014-01-29 04:29:00 | 4797.11 | 4800.99 | 4797.11 | 4800.99 | 9.11 | 43716.73 | 4799.82 2014-01-29 04:30:00 | 4799.80 | 4799.90 | 4796.98 | 4796.98 | 3.24 | 15565.14 | 4798.13 2014-01-29 04:31:00 | 4796.01 | 4799.90 | 4794.55 | 4795.41 | 13.06 | 62624.54 | 4795.88 2014-01-29 04:32:00 | 4794.41 | 4799.90 | 4794.41 | 4799.90 | 4.53 | 21734.32 | 4796.81 2014-01-29 04:33:00 | 4799.99 | 4799.99 | 4795.20 | 4796.06 | 9.40 | 45110.67 | 4796.46 2014-01-29 04:34:00 | 4799.97 | 4800.92 | 4796.02 | 4796.51 | 17.90 | 85882.85 | 4798.46 2014-01-29 04:35:00 | 4798.01 | 4801.00 | 4796.41 | 4801.00 | 37.21 | 178556.54 | 4799.00 2014-01-29 04:36:00 | 4800.93 | 4801.00 | 4796.40 | 4796.65 | 43.18 | 207186.36 | 4798.20 2014-01-29 04:37:00 | 4796.13 | 4801.00 | 4796.13 | 4798.23 | 7.01 | 33611.79 | 4798.26 2014-01-29 04:38:00 | 4798.23 | 4801.00 | 4796.12 | 4798.52 | 3.78 | 18139.21 | 4798.73 2014-01-29 04:39:00 | 4800.00 | 4801.00 | 4796.00 | 4796.00 | 22.66 | 108719.81 | 4797.45 2014-01-29 04:40:00 | 4796.00 | 4796.00 | 4795.01 | 4795.01 | 2.03 | 9754.96 | 4795.95 2014-01-29 04:41:00 | 4795.00 | 4795.00 | 4794.87 | 4794.87 | 2.00 | 9589.87 | 4794.94 2014-01-29 04:42:00 | 4794.40 | 4794.40 | 4794.00 | 4794.00 | 0.10 | 479.42 | 4794.20 2014-01-29 04:43:00 | 4792.98 | 4792.98 | 4791.58 | 4791.58 | 2.70 | 12954.77 | 4792.74 2014-01-29 04:44:00 | 4791.58 | 4791.58 | 4789.99 | 4791.58 | 11.22 | 53772.82 | 4790.88 2014-01-29 04:45:00 | 4792.95 | 4792.95 | 4790.00 | 4790.00 | 3.38 | 16213.43 | 4791.20 2014-01-29 04:46:00 | 4792.95 | 4794.40 | 4792.95 | 4794.40 | 1.28 | 6140.93 | 4793.86 2014-01-29 04:47:00 | 4792.90 | 4792.90 | 4792.90 | 4792.90 | 6.34 | 30396.57 | 4792.90 2014-01-29 04:48:00 | 4792.50 | 4792.50 | 4783.12 | 4790.01 | 16.15 | 77350.84 | 4790.42 2014-01-29 04:49:00 | 4788.12 | 4792.99 | 4785.12 | 4787.11 | 23.02 | 110184.42 | 4787.50 2014-01-29 04:50:00 | 4787.11 | 4793.95 | 4787.10 | 4792.50 | 24.26 | 116211.80 | 4790.46 2014-01-29 04:51:00 | 4788.89 | 4792.01 | 4788.89 | 4792.01 | 14.78 | 70810.00 | 4790.93 2014-01-29 04:52:00 | 4790.01 | 4792.10 | 4790.01 | 4790.01 | 10.90 | 52197.06 | 4790.04 2014-01-29 04:53:00 | 4792.10 | 4793.95 | 4790.00 | 4793.00 | 5.61 | 26892.25 | 4791.07 2014-01-29 04:54:00 | 4790.00 | 4790.01 | 4790.00 | 4790.01 | 4.02 | 19274.96 | 4790.00 2014-01-29 04:55:00 | 4793.00 | 4793.00 | 4790.01 | 4790.01 | 0.52 | 2501.59 | 4792.32 2014-01-29 04:56:00 | 4792.00 | 4792.00 | 4792.00 | 4792.00 | 0.69 | 3316.06 | 4792.00 2014-01-29 04:57:00 | 4790.20 | 4794.40 | 4790.20 | 4792.69 | 8.88 | 42538.16 | 4793.03 2014-01-29 04:58:00 | 4793.01 | 4793.61 | 4792.00 | 4792.00 | 1.63 | 7821.85 | 4792.80 2014-01-29 04:59:00 | 4791.00 | 4793.20 | 4791.00 | 4792.95 | 4.55 | 21815.81 | 4791.52 2014-01-29 05:00:00 | 4794.40 | 4794.85 | 4790.79 | 4794.85 | 31.76 | 152250.33 | 4793.78 2014-01-29 05:01:00 | 4793.01 | 4793.01 | 4791.21 | 4791.21 | 3.56 | 17039.83 | 4791.85 2014-01-29 05:02:00 | 4790.40 | 4794.55 | 4790.40 | 4792.96 | 21.14 | 101295.03 | 4792.31 2014-01-29 05:03:00 | 4790.22 | 4790.23 | 4789.00 | 4789.18 | 8.48 | 40599.83 | 4789.41 2014-01-29 05:04:00 | 4788.11 | 4789.18 | 4788.00 | 4789.18 | 5.20 | 24884.86 | 4788.31 2014-01-29 05:05:00 | 4790.00 | 4792.39 | 4790.00 | 4792.39 | 12.32 | 58995.11 | 4790.12 2014-01-29 05:06:00 | 4792.39 | 4794.44 | 4792.39 | 4792.39 | 1.64 | 7856.88 | 4793.71 2014-01-29 05:07:00 | 4794.00 | 4794.00 | 4794.00 | 4794.00 | 0.35 | 1677.90 | 4794.00 2014-01-29 05:08:00 | 4790.27 | 4792.03 | 4786.00 | 4790.95 | 29.24 | 140060.13 | 4790.02 2014-01-29 05:09:00 | 4791.78 | 4793.35 | 4789.81 | 4789.81 | 3.57 | 17100.18 | 4791.31 2014-01-29 05:10:00 | 4790.00 | 4792.79 | 4790.00 | 4792.79 | 0.65 | 3129.54 | 4792.56 2014-01-29 05:11:00 | 4787.30 | 4793.78 | 4787.30 | 4789.86 | 43.06 | 206311.22 | 4791.03 2014-01-29 05:12:00 | 4793.00 | 4794.00 | 4790.01 | 4790.34 | 5.97 | 28628.58 | 4792.20 2014-01-29 05:13:00 | 4793.84 | 4793.84 | 4790.81 | 4793.04 | 8.04 | 38525.82 | 4792.37 2014-01-29 05:14:00 | 4792.00 | 4793.62 | 4790.00 | 4792.97 | 14.34 | 68722.45 | 4791.69 2014-01-29 05:15:00 | 4792.15 | 4794.00 | 4790.48 | 4790.51 | 27.91 | 133721.18 | 4791.33 2014-01-29 05:16:00 | 4793.40 | 4793.63 | 4790.49 | 4793.63 | 14.86 | 71231.21 | 4792.20 2014-01-29 05:17:00 | 4792.43 | 4793.77 | 4790.46 | 4792.66 | 26.51 | 127034.88 | 4791.60 2014-01-29 05:18:00 | 4791.00 | 4793.61 | 4790.00 | 4790.01 | 4.42 | 21177.28 | 4791.24 2014-01-29 05:19:00 | 4790.00 | 4793.00 | 4788.84 | 4793.00 | 2.77 | 13265.60 | 4790.75 2014-01-29 05:20:00 | 4788.29 | 4791.67 | 4786.43 | 4788.21 | 15.89 | 76070.46 | 4788.52 2014-01-29 05:21:00 | 4786.01 | 4790.85 | 4786.01 | 4787.18 | 28.78 | 137792.03 | 4787.60 2014-01-29 05:22:00 | 4787.27 | 4787.27 | 4787.27 | 4787.27 | 0.08 | 368.62 | 4787.27 2014-01-29 05:23:00 | 4790.10 | 4793.76 | 4790.10 | 4793.39 | 7.16 | 34309.61 | 4791.84 2014-01-29 05:24:00 | 4792.70 | 4793.97 | 4790.64 | 4793.23 | 43.55 | 208734.00 | 4792.86 2014-01-29 05:25:00 | . | . | . | . | . | . | . 2014-01-29 05:26:00 | 4793.00 | 4793.00 | 4792.40 | 4792.40 | 1.91 | 9135.16 | 4792.85 2014-01-29 05:27:00 | 4791.01 | 4794.00 | 4790.66 | 4792.81 | 31.97 | 153175.75 | 4791.68 2014-01-29 05:28:00 | . | . | . | . | . | . | . 2014-01-29 05:29:00 | 4791.00 | 4793.80 | 4790.34 | 4790.34 | 38.03 | 182195.33 | 4791.46 2014-01-29 05:30:00 | 4790.33 | 4792.73 | 4790.33 | 4792.73 | 1.50 | 7201.42 | 4791.36 2014-01-29 05:31:00 | 4791.00 | 4791.36 | 4790.00 | 4791.36 | 4.00 | 19163.44 | 4790.86 2014-01-29 05:32:00 | 4791.00 | 4791.00 | 4791.00 | 4791.00 | 0.73 | 3497.43 | 4791.00 2014-01-29 05:33:00 | 4791.00 | 4792.00 | 4790.00 | 4790.00 | 3.23 | 15481.06 | 4791.41 2014-01-29 05:34:00 | . | . | . | . | . | . | . 2014-01-29 05:35:00 | 4791.00 | 4791.00 | 4790.00 | 4790.00 | 0.24 | 1154.50 | 4790.46 2014-01-29 05:36:00 | 4790.00 | 4791.00 | 4790.00 | 4790.00 | 1.70 | 8149.23 | 4790.85 2014-01-29 05:37:00 | 4790.00 | 4790.00 | 4790.00 | 4790.00 | 0.02 | 114.96 | 4790.00 2014-01-29 05:38:00 | 4789.00 | 4789.00 | 4789.00 | 4789.00 | 0.90 | 4329.26 | 4789.00 2014-01-29 05:39:00 | 4789.00 | 4789.10 | 4788.89 | 4789.10 | 1.85 | 8859.63 | 4788.99 2014-01-29 05:40:00 | 4789.00 | 4789.00 | 4789.00 | 4789.00 | 0.33 | 1580.37 | 4789.00 2014-01-29 05:41:00 | 4789.00 | 4789.00 | 4789.00 | 4789.00 | 7.69 | 36813.04 | 4789.00 2014-01-29 05:42:00 | 4789.00 | 4789.00 | 4788.99 | 4789.00 | 1.03 | 4942.25 | 4789.00 2014-01-29 05:43:00 | 4789.00 | 4789.00 | 4785.10 | 4788.00 | 19.01 | 90972.37 | 4786.51 2014-01-29 05:44:00 | 4786.45 | 4788.99 | 4785.15 | 4788.99 | 26.32 | 125973.44 | 4786.77 2014-01-29 05:45:00 | 4788.80 | 4788.80 | 4785.86 | 4786.60 | 38.96 | 186495.69 | 4786.60 2014-01-29 05:46:00 | 4786.60 | 4786.60 | 4786.00 | 4786.00 | 1.38 | 6604.85 | 4786.12 2014-01-29 05:47:00 | 4788.99 | 4788.99 | 4786.00 | 4786.00 | 2.30 | 11022.38 | 4786.09 2014-01-29 05:48:00 | 4786.00 | 4786.00 | 4786.00 | 4786.00 | 8.37 | 40058.82 | 4786.00 2014-01-29 05:49:00 | . | . | . | . | . | . | . 2014-01-29 05:50:00 | 4788.99 | 4792.36 | 4788.99 | 4792.36 | 14.03 | 67227.21 | 4790.99 2014-01-29 05:51:00 | 4792.46 | 4794.44 | 4791.27 | 4794.44 | 27.80 | 133235.59 | 4792.30 2014-01-29 05:52:00 | 4794.44 | 4794.44 | 4794.44 | 4794.44 | 2.29 | 10974.47 | 4794.44 2014-01-29 05:53:00 | 4794.44 | 4794.44 | 4794.44 | 4794.44 | 1.73 | 8294.38 | 4794.44 2014-01-29 05:54:00 | 4794.40 | 4794.40 | 4790.21 | 4793.04 | 15.74 | 75453.95 | 4792.86 2014-01-29 05:55:00 | 4790.33 | 4794.40 | 4789.73 | 4794.40 | 12.41 | 59462.48 | 4792.66 2014-01-29 05:56:00 | 4789.61 | 4793.76 | 4789.61 | 4792.42 | 5.49 | 26288.02 | 4792.71 2014-01-29 05:57:00 | 4791.95 | 4793.75 | 4791.95 | 4793.75 | 14.52 | 69589.91 | 4792.69 2014-01-29 05:58:00 | 4791.31 | 4794.44 | 4791.00 | 4791.00 | 15.20 | 72847.88 | 4792.31 2014-01-29 05:59:00 | 4790.00 | 4790.20 | 4788.56 | 4788.56 | 24.76 | 118576.60 | 4789.04 2014-01-29 06:00:00 | 4788.77 | 4789.41 | 4787.62 | 4789.41 | 10.35 | 49574.03 | 4788.37 2014-01-29 06:01:00 | 4789.12 | 4790.20 | 4789.12 | 4790.20 | 10.62 | 50884.45 | 4790.03 2014-01-29 06:02:00 | 4790.20 | 4793.50 | 4790.20 | 4793.50 | 11.88 | 56924.25 | 4790.39 2014-01-29 06:03:00 | 4792.13 | 4795.02 | 4790.26 | 4795.02 | 57.78 | 276893.01 | 4792.61 2014-01-29 06:04:00 | 4795.02 | 4799.00 | 4793.72 | 4793.72 | 6.54 | 31349.27 | 4797.13 2014-01-29 06:05:00 | 4793.09 | 4796.94 | 4789.28 | 4789.28 | 12.70 | 60862.05 | 4793.42 2014-01-29 06:06:00 | 4787.36 | 4795.82 | 4787.34 | 4788.74 | 46.42 | 222372.86 | 4790.35 2014-01-29 06:07:00 | 4793.34 | 4794.41 | 4788.31 | 4793.42 | 43.35 | 207742.72 | 4792.11 2014-01-29 06:08:00 | 4790.06 | 4793.48 | 4789.17 | 4792.58 | 23.72 | 113638.97 | 4791.25 2014-01-29 06:09:00 | 4794.32 | 4794.91 | 4790.00 | 4791.73 | 39.78 | 190675.40 | 4792.89 2014-01-29 06:10:00 | 4791.29 | 4794.97 | 4788.00 | 4789.37 | 44.19 | 211705.58 | 4791.24 2014-01-29 06:11:00 | 4788.30 | 4792.50 | 4787.27 | 4791.99 | 10.51 | 50362.02 | 4790.00 2014-01-29 06:12:00 | 4791.99 | 4791.99 | 4791.99 | 4791.99 | 0.11 | 536.70 | 4791.99 2014-01-29 06:13:00 | 4790.10 | 4790.10 | 4790.10 | 4790.10 | 0.01 | 47.90 | 4790.10 2014-01-29 06:14:00 | 4790.00 | 4790.00 | 4788.01 | 4788.01 | 0.94 | 4520.21 | 4788.36 2014-01-29 06:15:00 | 4790.88 | 4791.78 | 4786.31 | 4791.52 | 60.17 | 288171.54 | 4789.21 2014-01-29 06:16:00 | 4791.00 | 4793.00 | 4787.01 | 4792.99 | 43.20 | 206939.31 | 4789.82 2014-01-29 06:17:00 | 4792.99 | 4793.00 | 4792.99 | 4793.00 | 6.95 | 33292.16 | 4793.00 2014-01-29 06:18:00 | 4792.66 | 4792.66 | 4790.87 | 4791.00 | 7.74 | 37094.75 | 4791.36 2014-01-29 06:19:00 | 4791.00 | 4792.47 | 4789.10 | 4789.10 | 34.62 | 165846.66 | 4790.90 2014-01-29 06:20:00 | 4791.00 | 4791.00 | 4791.00 | 4791.00 | 2.68 | 12859.04 | 4791.00 2014-01-29 06:21:00 | . | . | . | . | . | . | . 2014-01-29 06:22:00 | 4791.00 | 4791.00 | 4788.40 | 4788.43 | 2.39 | 11426.38 | 4788.93 2014-01-29 06:23:00 | . | . | . | . | . | . | . 2014-01-29 06:24:00 | 4790.39 | 4791.00 | 4790.38 | 4790.95 | 10.74 | 51449.22 | 4790.88 2014-01-29 06:25:00 | 4789.45 | 4792.50 | 4788.09 | 4790.99 | 40.09 | 192049.16 | 4790.33 2014-01-29 06:26:00 | 4789.75 | 4791.80 | 4787.42 | 4789.07 | 10.03 | 48032.45 | 4790.31 2014-01-29 06:27:00 | 4791.97 | 4791.97 | 4787.53 | 4788.84 | 54.18 | 259452.51 | 4789.07 2014-01-29 06:28:00 | 4788.78 | 4790.93 | 4787.02 | 4790.43 | 50.24 | 240622.09 | 4789.55 2014-01-29 06:29:00 | 4790.15 | 4790.96 | 4787.23 | 4788.57 | 37.50 | 179582.91 | 4788.75 2014-01-29 06:30:00 | 4790.00 | 4790.67 | 4788.09 | 4789.93 | 52.68 | 252323.58 | 4789.47 2014-01-29 06:31:00 | 4788.93 | 4790.82 | 4788.69 | 4790.42 | 6.85 | 32829.41 | 4789.82 2014-01-29 06:32:00 | 4790.28 | 4790.28 | 4790.28 | 4790.28 | 0.79 | 3765.16 | 4790.28 2014-01-29 06:33:00 | 4789.05 | 4791.97 | 4788.49 | 4791.97 | 44.54 | 213325.33 | 4789.52 2014-01-29 06:34:00 | 4791.97 | 4793.00 | 4789.66 | 4793.00 | 22.18 | 106267.46 | 4792.00 2014-01-29 06:35:00 | 4793.00 | 4793.12 | 4793.00 | 4793.12 | 9.74 | 46698.20 | 4793.00 2014-01-29 06:36:00 | 4793.14 | 4794.51 | 4792.43 | 4793.16 | 12.62 | 60518.63 | 4794.31 2014-01-29 06:37:00 | 4795.45 | 4799.60 | 4795.10 | 4799.60 | 15.94 | 76477.43 | 4796.93 2014-01-29 06:38:00 | 4797.10 | 4800.00 | 4797.10 | 4800.00 | 17.06 | 81873.12 | 4799.69 2014-01-29 06:39:00 | 4800.00 | 4808.88 | 4800.00 | 4808.88 | 24.05 | 115543.17 | 4803.89 2014-01-29 06:40:00 | 4806.66 | 4808.80 | 4799.10 | 4800.90 | 79.19 | 380434.57 | 4804.32 2014-01-29 06:41:00 | 4802.53 | 4802.53 | 4799.00 | 4799.00 | 12.37 | 59403.12 | 4801.80 2014-01-29 06:42:00 | 4802.60 | 4803.88 | 4799.08 | 4801.49 | 28.62 | 137422.20 | 4802.12 2014-01-29 06:43:00 | 4802.67 | 4804.60 | 4799.40 | 4804.60 | 33.61 | 161363.29 | 4801.62 2014-01-29 06:44:00 | 4805.46 | 4807.64 | 4800.23 | 4800.58 | 36.18 | 173797.31 | 4803.68 2014-01-29 06:45:00 | 4803.68 | 4807.74 | 4800.50 | 4806.00 | 41.12 | 197560.37 | 4804.37 2014-01-29 06:46:00 | 4803.99 | 4807.54 | 4801.19 | 4801.31 | 38.96 | 187124.43 | 4803.60 2014-01-29 06:47:00 | 4803.00 | 4807.10 | 4801.60 | 4801.76 | 47.27 | 227071.55 | 4804.02 2014-01-29 06:48:00 | 4804.44 | 4808.25 | 4801.58 | 4802.05 | 44.09 | 211850.20 | 4805.28 2014-01-29 06:49:00 | 4806.63 | 4807.94 | 4801.84 | 4802.36 | 25.15 | 120838.15 | 4804.32 2014-01-29 06:50:00 | 4806.28 | 4807.83 | 4802.34 | 4803.02 | 102.31 | 491610.93 | 4805.21 2014-01-29 06:51:00 | 4803.56 | 4808.00 | 4803.56 | 4808.00 | 5.41 | 25991.77 | 4806.17 2014-01-29 06:52:00 | 4803.10 | 4810.00 | 4803.01 | 4808.52 | 32.82 | 157756.57 | 4806.72 2014-01-29 06:53:00 | 4809.82 | 4814.95 | 4805.00 | 4814.20 | 16.38 | 78767.89 | 4809.67 2014-01-29 06:54:00 | 4814.37 | 4817.00 | 4810.99 | 4815.80 | 58.87 | 283400.11 | 4814.24 2014-01-29 06:55:00 | 4812.81 | 4819.99 | 4812.78 | 4819.48 | 17.40 | 83781.84 | 4815.33 2014-01-29 06:56:00 | 4818.17 | 4819.85 | 4807.54 | 4815.03 | 81.30 | 391417.08 | 4814.66 2014-01-29 06:57:00 | 4811.42 | 4814.00 | 4811.00 | 4814.00 | 54.39 | 261741.84 | 4812.49 2014-01-29 06:58:00 | 4814.18 | 4819.42 | 4810.86 | 4818.29 | 32.72 | 157569.80 | 4815.11 2014-01-29 06:59:00 | 4817.38 | 4819.71 | 4812.64 | 4817.22 | 32.79 | 157952.60 | 4817.54 2014-01-29 07:00:00 | 4817.82 | 4818.46 | 4814.48 | 4814.48 | 52.23 | 251536.98 | 4816.41 2014-01-29 07:01:00 | 4814.65 | 4818.92 | 4814.49 | 4818.05 | 55.94 | 269426.41 | 4816.69 2014-01-29 07:02:00 | 4817.55 | 4819.11 | 4812.88 | 4813.02 | 40.30 | 194057.36 | 4815.92 2014-01-29 07:03:00 | 4813.00 | 4813.48 | 4813.00 | 4813.48 | 5.91 | 28421.94 | 4813.20 2014-01-29 07:04:00 | 4813.30 | 4813.48 | 4813.30 | 4813.40 | 2.55 | 12269.25 | 4813.36 2014-01-29 07:05:00 | 4811.66 | 4814.00 | 4810.00 | 4812.40 | 11.22 | 53962.41 | 4811.20 2014-01-29 07:06:00 | 4809.36 | 4810.00 | 4809.36 | 4810.00 | 10.35 | 49777.32 | 4809.40 2014-01-29 07:07:00 | 4808.50 | 4808.50 | 4808.12 | 4808.12 | 2.92 | 14050.10 | 4808.38 2014-01-29 07:08:00 | 4808.50 | 4808.50 | 4802.00 | 4802.00 | 4.80 | 23064.75 | 4806.16 2014-01-29 07:09:00 | 4804.00 | 4809.00 | 4799.99 | 4801.02 | 46.07 | 221307.39 | 4803.72 2014-01-29 07:10:00 | 4801.11 | 4806.95 | 4800.12 | 4806.00 | 57.25 | 275027.65 | 4803.89 2014-01-29 07:11:00 | 4806.95 | 4811.59 | 4803.05 | 4811.40 | 42.98 | 206592.46 | 4806.94 2014-01-29 07:12:00 | 4810.18 | 4812.99 | 4810.18 | 4812.99 | 4.94 | 23760.31 | 4811.73 2014-01-29 07:13:00 | 4812.99 | 4814.00 | 4812.99 | 4813.60 | 8.03 | 38654.67 | 4813.18 2014-01-29 07:14:00 | 4813.10 | 4813.10 | 4812.02 | 4812.02 | 3.00 | 14448.20 | 4812.86 2014-01-29 07:15:00 | 4813.00 | 4813.00 | 4812.02 | 4812.02 | 3.25 | 15645.84 | 4812.62 2014-01-29 07:16:00 | 4813.00 | 4814.00 | 4813.00 | 4814.00 | 10.23 | 49226.92 | 4813.90 2014-01-29 07:17:00 | 4814.00 | 4815.99 | 4812.24 | 4815.99 | 78.34 | 377092.77 | 4813.72 2014-01-29 07:18:00 | 4815.98 | 4816.00 | 4812.02 | 4812.02 | 22.29 | 107321.56 | 4814.14 2014-01-29 07:19:00 | 4814.61 | 4815.38 | 4812.02 | 4815.38 | 53.19 | 256017.30 | 4813.62 2014-01-29 07:20:00 | 4813.76 | 4814.00 | 4812.00 | 4812.00 | 21.19 | 102007.21 | 4813.70 2014-01-29 07:21:00 | 4812.00 | 4815.93 | 4812.00 | 4815.44 | 38.87 | 187101.70 | 4813.77 2014-01-29 07:22:00 | 4811.00 | 4812.00 | 4811.00 | 4812.00 | 0.52 | 2501.74 | 4811.04 2014-01-29 07:23:00 | 4812.00 | 4815.00 | 4809.01 | 4809.01 | 2.11 | 10149.33 | 4812.39 2014-01-29 07:24:00 | 4814.99 | 4816.00 | 4814.99 | 4816.00 | 8.47 | 40775.93 | 4815.87 2014-01-29 07:25:00 | 4816.00 | 4818.99 | 4816.00 | 4817.60 | 10.02 | 48283.03 | 4816.74 2014-01-29 07:26:00 | 4819.00 | 4819.00 | 4812.34 | 4812.41 | 5.41 | 26036.44 | 4815.32 2014-01-29 07:27:00 | 4817.00 | 4818.73 | 4812.37 | 4815.30 | 94.23 | 453762.58 | 4815.43 2014-01-29 07:28:00 | 4818.10 | 4818.45 | 4814.00 | 4815.00 | 10.41 | 50104.41 | 4815.42 2014-01-29 07:29:00 | 4814.43 | 4817.82 | 4814.03 | 4816.00 | 43.91 | 211441.89 | 4815.02 2014-01-29 07:30:00 | 4816.00 | 4818.00 | 4815.50 | 4817.99 | 14.76 | 71081.70 | 4816.81 2014-01-29 07:31:00 | 4817.00 | 4818.00 | 4813.41 | 4813.41 | 10.03 | 48326.29 | 4816.73 2014-01-29 07:32:00 | 4813.40 | 4815.70 | 4810.00 | 4810.00 | 45.15 | 217246.57 | 4812.20 2014-01-29 07:33:00 | 4810.00 | 4810.00 | 4810.00 | 4810.00 | 3.83 | 18398.25 | 4810.00 2014-01-29 07:34:00 | 4810.00 | 4814.79 | 4808.43 | 4810.07 | 70.39 | 338678.30 | 4811.25 2014-01-29 07:35:00 | 4807.80 | 4810.00 | 4800.00 | 4800.30 | 79.38 | 381361.81 | 4804.50 2014-01-29 07:36:00 | 4804.42 | 4806.00 | 4800.16 | 4800.16 | 39.64 | 190324.32 | 4801.93 2014-01-29 07:37:00 | 4803.98 | 4804.88 | 4800.00 | 4800.00 | 50.25 | 241306.26 | 4802.50 2014-01-29 07:38:00 | 4800.00 | 4805.24 | 4790.00 | 4805.03 | 49.09 | 235568.44 | 4799.00 2014-01-29 07:39:00 | 4805.00 | 4805.00 | 4801.47 | 4805.00 | 33.52 | 161013.75 | 4803.37 2014-01-29 07:40:00 | 4805.00 | 4805.00 | 4794.04 | 4799.99 | 31.44 | 150990.21 | 4802.64 2014-01-29 07:41:00 | 4794.70 | 4799.99 | 4794.04 | 4799.63 | 53.23 | 255299.64 | 4796.43 2014-01-29 07:42:00 | 4795.05 | 4799.20 | 4795.05 | 4796.94 | 62.90 | 301712.70 | 4796.86 2014-01-29 07:43:00 | 4797.00 | 4797.11 | 4797.00 | 4797.11 | 1.53 | 7325.10 | 4797.05 2014-01-29 07:44:00 | 4797.21 | 4797.31 | 4796.00 | 4796.85 | 4.53 | 21733.71 | 4796.67 2014-01-29 07:45:00 | 4797.00 | 4798.80 | 4796.40 | 4796.90 | 18.52 | 88843.68 | 4797.17 2014-01-29 07:46:00 | 4798.82 | 4799.11 | 4795.06 | 4795.54 | 106.68 | 511753.16 | 4797.22 2014-01-29 07:47:00 | 4796.81 | 4799.31 | 4795.09 | 4798.66 | 56.25 | 269850.01 | 4797.25 2014-01-29 07:48:00 | 4796.54 | 4804.08 | 4796.23 | 4802.96 | 85.39 | 409822.45 | 4799.42 2014-01-29 07:49:00 | 4798.20 | 4798.20 | 4796.82 | 4796.82 | 2.09 | 10046.03 | 4797.53 2014-01-29 07:50:00 | 4797.50 | 4797.50 | 4793.96 | 4795.28 | 41.96 | 201207.87 | 4795.80 2014-01-29 07:51:00 | 4793.75 | 4796.89 | 4790.00 | 4790.00 | 49.95 | 239480.64 | 4794.12 2014-01-29 07:52:00 | 4788.00 | 4792.16 | 4788.00 | 4788.71 | 61.01 | 292226.59 | 4789.66 2014-01-29 07:53:00 | 4790.13 | 4792.29 | 4788.12 | 4792.29 | 52.55 | 251663.81 | 4788.94 2014-01-29 07:54:00 | 4791.99 | 4792.00 | 4791.99 | 4792.00 | 1.44 | 6881.30 | 4791.99 2014-01-29 07:55:00 | 4796.00 | 4799.97 | 4792.08 | 4795.46 | 86.23 | 413629.34 | 4796.65 2014-01-29 07:56:00 | 4796.74 | 4799.91 | 4793.23 | 4797.73 | 82.38 | 395077.95 | 4795.80 2014-01-29 07:57:00 | 4794.81 | 4794.81 | 4794.21 | 4794.21 | 0.77 | 3691.83 | 4794.59 2014-01-29 07:58:00 | 4794.28 | 4794.28 | 4788.00 | 4788.82 | 4.18 | 20039.32 | 4791.80 2014-01-29 07:59:00 | 4794.91 | 4795.18 | 4789.11 | 4790.52 | 60.68 | 290719.50 | 4791.11 2014-01-29 08:00:00 | 4790.20 | 4793.99 | 4790.20 | 4791.70 | 53.83 | 257966.43 | 4792.60 2014-01-29 08:01:00 | 4792.40 | 4794.28 | 4792.40 | 4793.00 | 9.05 | 43365.95 | 4793.94 2014-01-29 08:02:00 | 4794.28 | 4794.28 | 4793.00 | 4793.00 | 0.55 | 2641.34 | 4793.71 2014-01-29 08:03:00 | 4793.00 | 4796.10 | 4793.00 | 4796.10 | 0.98 | 4708.16 | 4794.46 2014-01-29 08:04:00 | 4794.12 | 4798.92 | 4794.00 | 4794.11 | 125.79 | 603300.61 | 4796.25 2014-01-29 08:05:00 | 4796.56 | 4798.97 | 4794.09 | 4797.78 | 40.62 | 194872.21 | 4797.56 2014-01-29 08:06:00 | 4798.97 | 4799.00 | 4795.41 | 4798.25 | 11.54 | 55364.47 | 4796.37 2014-01-29 08:07:00 | 4799.00 | 4799.00 | 4794.36 | 4796.04 | 19.01 | 91182.24 | 4797.30 2014-01-29 08:08:00 | 4799.00 | 4804.99 | 4796.34 | 4801.00 | 26.86 | 128890.06 | 4799.12 2014-01-29 08:09:00 | 4804.99 | 4807.98 | 4800.63 | 4801.98 | 74.37 | 357268.13 | 4803.80 2014-01-29 08:10:00 | 4805.15 | 4807.35 | 4800.36 | 4807.33 | 75.49 | 362573.02 | 4802.74 2014-01-29 08:11:00 | 4807.31 | 4807.31 | 4801.53 | 4801.90 | 5.44 | 26148.80 | 4803.23 2014-01-29 08:12:00 | 4802.00 | 4802.00 | 4800.00 | 4800.00 | 5.47 | 26270.69 | 4800.05 2014-01-29 08:13:00 | 4800.00 | 4800.00 | 4787.00 | 4793.58 | 32.60 | 156342.14 | 4796.36 2014-01-29 08:14:00 | 4798.05 | 4801.65 | 4787.12 | 4798.13 | 144.69 | 693763.77 | 4794.76 2014-01-29 08:15:00 | 4797.28 | 4804.04 | 4787.13 | 4789.27 | 87.38 | 419212.14 | 4797.63 2014-01-29 08:16:00 | 4788.15 | 4797.70 | 4788.05 | 4796.76 | 115.64 | 554241.38 | 4793.02 2014-01-29 08:17:00 | 4791.15 | 4799.33 | 4788.25 | 4796.92 | 51.22 | 245547.16 | 4794.16 2014-01-29 08:18:00 | 4797.89 | 4799.47 | 4791.06 | 4792.05 | 140.46 | 673418.95 | 4794.52 2014-01-29 08:19:00 | 4791.35 | 4798.69 | 4791.35 | 4793.18 | 56.31 | 270103.72 | 4796.39 2014-01-29 08:20:00 | 4796.87 | 4800.00 | 4792.54 | 4796.94 | 85.08 | 408103.34 | 4796.81 2014-01-29 08:21:00 | 4797.00 | 4797.00 | 4797.00 | 4797.00 | 0.46 | 2206.62 | 4797.00 2014-01-29 08:22:00 | 4798.32 | 4799.96 | 4793.60 | 4799.11 | 113.69 | 545392.68 | 4797.11 2014-01-29 08:23:00 | 4797.01 | 4799.91 | 4790.96 | 4792.83 | 47.23 | 226516.74 | 4796.44 2014-01-29 08:24:00 | 4793.53 | 4799.40 | 4791.13 | 4792.71 | 27.79 | 133247.57 | 4795.32 2014-01-29 08:25:00 | 4796.49 | 4798.72 | 4792.81 | 4794.82 | 42.10 | 201907.30 | 4796.01 2014-01-29 08:26:00 | 4797.33 | 4798.53 | 4793.99 | 4794.70 | 32.97 | 158157.12 | 4796.86 2014-01-29 08:27:00 | 4794.70 | 4794.70 | 4792.86 | 4792.86 | 14.27 | 68390.57 | 4792.95 2014-01-29 08:28:00 | 4792.00 | 4792.00 | 4790.00 | 4791.40 | 4.89 | 23408.46 | 4791.91 2014-01-29 08:29:00 | 4791.40 | 4798.89 | 4791.40 | 4796.66 | 68.91 | 330480.24 | 4795.75 2014-01-29 08:30:00 | 4795.67 | 4797.99 | 4793.07 | 4793.49 | 23.19 | 111199.72 | 4795.99 2014-01-29 08:31:00 | 4795.09 | 4798.99 | 4792.16 | 4798.99 | 88.15 | 422642.66 | 4794.86 2014-01-29 08:32:00 | 4796.79 | 4798.81 | 4792.05 | 4796.26 | 108.68 | 521140.53 | 4795.01 2014-01-29 08:33:00 | 4798.65 | 4798.90 | 4793.20 | 4797.56 | 105.61 | 506590.05 | 4796.94 2014-01-29 08:34:00 | 4796.00 | 4799.00 | 4796.00 | 4799.00 | 1.42 | 6833.02 | 4798.47 2014-01-29 08:35:00 | 4799.99 | 4800.00 | 4796.36 | 4796.50 | 33.12 | 158925.12 | 4798.61 2014-01-29 08:36:00 | 4795.95 | 4799.94 | 4795.14 | 4797.59 | 45.83 | 219878.70 | 4797.28 2014-01-29 08:37:00 | 4796.78 | 4799.99 | 4796.00 | 4797.42 | 55.50 | 266278.96 | 4798.16 2014-01-29 08:38:00 | 4798.08 | 4801.22 | 4796.37 | 4800.41 | 96.62 | 463657.06 | 4798.72 2014-01-29 08:39:00 | 4796.62 | 4801.31 | 4796.10 | 4801.31 | 9.98 | 47920.05 | 4800.65 2014-01-29 08:40:00 | 4801.91 | 4801.91 | 4795.00 | 4796.32 | 43.71 | 209715.33 | 4797.88 2014-01-29 08:41:00 | 4796.05 | 4801.98 | 4795.30 | 4800.70 | 67.44 | 323617.58 | 4798.74 2014-01-29 08:42:00 | 4800.10 | 4801.98 | 4799.31 | 4800.20 | 22.54 | 108221.08 | 4800.44 2014-01-29 08:43:00 | 4799.00 | 4799.00 | 4799.00 | 4799.00 | 0.20 | 959.80 | 4799.00 2014-01-29 08:44:00 | 4799.19 | 4799.19 | 4796.42 | 4796.42 | 0.23 | 1094.19 | 4799.06 2014-01-29 08:45:00 | 4796.42 | 4800.00 | 4789.07 | 4794.99 | 55.11 | 264134.68 | 4793.12 2014-01-29 08:46:00 | 4798.74 | 4799.78 | 4795.09 | 4795.98 | 29.88 | 143349.38 | 4798.31 2014-01-29 08:47:00 | 4796.00 | 4796.99 | 4789.00 | 4789.00 | 3.02 | 14466.42 | 4791.79 2014-01-29 08:48:00 | 4795.22 | 4797.03 | 4788.61 | 4792.46 | 111.47 | 534140.44 | 4791.96 2014-01-29 08:49:00 | 4787.15 | 4792.39 | 4787.15 | 4790.81 | 15.43 | 73896.89 | 4788.24 2014-01-29 08:50:00 | 4789.22 | 4789.22 | 4789.22 | 4789.22 | 0.10 | 478.92 | 4789.22 2014-01-29 08:51:00 | 4789.22 | 4790.13 | 4789.22 | 4790.13 | 2.19 | 10489.31 | 4789.64 2014-01-29 08:52:00 | 4789.23 | 4790.00 | 4789.22 | 4790.00 | 11.38 | 54482.96 | 4789.29 2014-01-29 08:53:00 | 4789.22 | 4789.22 | 4789.22 | 4789.22 | 0.18 | 852.48 | 4789.22 2014-01-29 08:54:00 | 4789.22 | 4790.00 | 4789.22 | 4790.00 | 2.40 | 11513.97 | 4789.51 2014-01-29 08:55:00 | 4790.00 | 4790.00 | 4789.22 | 4789.22 | 4.24 | 20293.58 | 4789.61 2014-01-29 08:56:00 | 4789.36 | 4792.45 | 4789.22 | 4792.34 | 39.61 | 189763.89 | 4790.57 2014-01-29 08:57:00 | 4789.32 | 4789.32 | 4789.22 | 4789.22 | 1.72 | 8223.14 | 4789.25 2014-01-29 08:58:00 | 4789.22 | 4789.22 | 4789.22 | 4789.22 | 0.72 | 3448.24 | 4789.22 2014-01-29 08:59:00 | 4789.22 | 4791.32 | 4789.22 | 4789.22 | 2.04 | 9751.32 | 4789.45 2014-01-29 09:00:00 | 4791.32 | 4791.32 | 4789.23 | 4791.31 | 0.97 | 4640.93 | 4789.40 2014-01-29 09:01:00 | 4791.31 | 4791.31 | 4791.00 | 4791.00 | 0.21 | 996.58 | 4791.23 2014-01-29 09:02:00 | 4790.00 | 4795.27 | 4790.00 | 4790.79 | 34.03 | 163051.64 | 4791.83 2014-01-29 09:03:00 | 4790.00 | 4793.13 | 4790.00 | 4791.33 | 8.60 | 41221.11 | 4792.04 2014-01-29 09:04:00 | 4794.05 | 4796.89 | 4791.47 | 4793.64 | 35.01 | 167825.02 | 4793.36 2014-01-29 09:05:00 | 4794.60 | 4797.24 | 4789.22 | 4789.23 | 24.21 | 116038.80 | 4793.41 2014-01-29 09:06:00 | 4793.56 | 4793.56 | 4789.66 | 4790.00 | 88.31 | 423134.34 | 4791.47 2014-01-29 09:07:00 | . | . | . | . | . | . | . 2014-01-29 09:08:00 | 4790.85 | 4794.62 | 4789.86 | 4794.55 | 10.73 | 51413.99 | 4791.17 2014-01-29 09:09:00 | 4791.73 | 4794.06 | 4790.09 | 4790.09 | 61.66 | 295472.26 | 4792.04 2014-01-29 09:10:00 | 4790.00 | 4790.00 | 4789.50 | 4789.50 | 1.50 | 7189.53 | 4789.83 2014-01-29 09:11:00 | 4790.00 | 4793.68 | 4790.00 | 4790.10 | 73.03 | 349989.16 | 4792.47 2014-01-29 09:12:00 | 4792.10 | 4793.60 | 4792.10 | 4792.37 | 8.92 | 42767.69 | 4792.44 2014-01-29 09:13:00 | 4792.00 | 4794.13 | 4792.00 | 4794.13 | 4.01 | 19232.44 | 4793.73 2014-01-29 09:14:00 | . | . | . | . | . | . | . 2014-01-29 09:15:00 | 4794.00 | 4796.25 | 4792.50 | 4794.00 | 3.78 | 18132.07 | 4794.31 2014-01-29 09:16:00 | 4794.00 | 4795.72 | 4792.81 | 4792.81 | 21.33 | 102248.33 | 4794.31 2014-01-29 09:17:00 | 4793.24 | 4795.71 | 4792.77 | 4794.59 | 25.25 | 121038.43 | 4793.98 2014-01-29 09:18:00 | 4793.60 | 4797.45 | 4793.01 | 4796.21 | 43.66 | 209342.39 | 4795.16 2014-01-29 09:19:00 | 4797.46 | 4800.00 | 4793.11 | 4798.00 | 46.68 | 223878.25 | 4795.92 2014-01-29 09:20:00 | 4793.00 | 4798.08 | 4789.22 | 4790.31 | 30.95 | 148274.64 | 4790.78 2014-01-29 09:21:00 | 4790.79 | 4791.00 | 4790.01 | 4791.00 | 9.77 | 46810.43 | 4790.75 2014-01-29 09:22:00 | 4794.76 | 4796.19 | 4791.52 | 4791.52 | 11.37 | 54549.07 | 4795.94 2014-01-29 09:23:00 | 4791.62 | 4791.62 | 4791.00 | 4791.00 | 2.06 | 9860.43 | 4791.27 2014-01-29 09:24:00 | 4791.00 | 4793.62 | 4789.22 | 4789.23 | 4.90 | 23477.26 | 4790.30 2014-01-29 09:25:00 | 4792.67 | 4793.60 | 4789.22 | 4791.15 | 53.79 | 257676.36 | 4790.86 2014-01-29 09:26:00 | 4789.86 | 4794.86 | 4789.66 | 4791.32 | 25.57 | 122527.10 | 4791.46 2014-01-29 09:27:00 | 4790.60 | 4790.80 | 4785.00 | 4785.00 | 11.44 | 54781.30 | 4788.16 2014-01-29 09:28:00 | 4785.00 | 4786.39 | 4784.70 | 4786.34 | 9.67 | 46301.54 | 4786.18 2014-01-29 09:29:00 | 4787.77 | 4788.08 | 4782.53 | 4783.29 | 16.90 | 80869.59 | 4785.18 2014-01-29 09:30:00 | 4782.87 | 4788.47 | 4782.40 | 4788.47 | 34.24 | 163871.84 | 4785.28 2014-01-29 09:31:00 | 4789.52 | 4789.53 | 4784.77 | 4786.75 | 42.42 | 203078.69 | 4786.88 2014-01-29 09:32:00 | 4783.00 | 4787.05 | 4783.00 | 4784.67 | 13.10 | 62690.50 | 4785.53 2014-01-29 09:33:00 | 4783.45 | 4788.94 | 4782.01 | 4785.91 | 7.32 | 35045.51 | 4786.98 2014-01-29 09:34:00 | 4786.91 | 4790.26 | 4783.93 | 4787.26 | 85.01 | 407018.24 | 4788.06 2014-01-29 09:35:00 | 4787.00 | 4787.00 | 4786.00 | 4787.00 | 1.56 | 7472.34 | 4786.89 2014-01-29 09:36:00 | 4783.95 | 4787.00 | 4782.00 | 4786.99 | 50.05 | 239429.04 | 4784.27 2014-01-29 09:37:00 | 4786.99 | 4786.99 | 4786.99 | 4786.99 | 1.52 | 7276.22 | 4786.99 2014-01-29 09:38:00 | 4785.00 | 4785.35 | 4785.00 | 4785.35 | 5.07 | 24256.59 | 4785.28 2014-01-29 09:39:00 | 4785.25 | 4786.13 | 4782.08 | 4786.06 | 60.43 | 289109.01 | 4784.04 2014-01-29 09:40:00 | 4785.00 | 4785.00 | 4785.00 | 4785.00 | 0.83 | 3981.12 | 4785.00 2014-01-29 09:41:00 | 4787.00 | 4787.00 | 4787.00 | 4787.00 | 0.44 | 2115.85 | 4787.00 2014-01-29 09:42:00 | 4787.00 | 4788.88 | 4786.59 | 4788.75 | 15.67 | 75037.26 | 4787.37 2014-01-29 09:43:00 | 4787.01 | 4790.12 | 4785.41 | 4786.96 | 39.54 | 189324.84 | 4787.82 2014-01-29 09:44:00 | 4789.99 | 4789.99 | 4785.87 | 4788.60 | 32.95 | 157739.77 | 4787.68 2014-01-29 09:45:00 | 4789.99 | 4790.12 | 4785.50 | 4788.93 | 39.43 | 188790.98 | 4787.52 2014-01-29 09:46:00 | 4787.63 | 4790.11 | 4787.03 | 4787.53 | 10.33 | 49480.04 | 4789.01 2014-01-29 09:47:00 | 4787.03 | 4788.84 | 4785.00 | 4785.00 | 27.99 | 133997.01 | 4787.15 2014-01-29 09:48:00 | 4782.00 | 4782.01 | 4782.00 | 4782.00 | 2.11 | 10066.12 | 4782.00 2014-01-29 09:49:00 | 4781.00 | 4784.87 | 4781.00 | 4784.83 | 40.33 | 192867.92 | 4782.60 2014-01-29 09:50:00 | 4785.00 | 4786.68 | 4781.39 | 4783.38 | 44.02 | 210620.66 | 4784.77 2014-01-29 09:51:00 | 4786.41 | 4788.00 | 4781.69 | 4788.00 | 51.40 | 245953.29 | 4784.71 2014-01-29 09:52:00 | 4781.87 | 4787.67 | 4781.08 | 4787.03 | 66.20 | 316661.33 | 4783.69 2014-01-29 09:53:00 | . | . | . | . | . | . | . 2014-01-29 09:54:00 | 4785.71 | 4787.87 | 4782.14 | 4783.43 | 36.83 | 176253.86 | 4785.22 2014-01-29 09:55:00 | 4783.52 | 4787.20 | 4781.11 | 4783.97 | 45.49 | 217640.42 | 4784.36 2014-01-29 09:56:00 | 4787.35 | 4788.00 | 4781.00 | 4784.19 | 41.26 | 197383.26 | 4784.00 2014-01-29 09:57:00 | 4784.85 | 4786.49 | 4780.56 | 4780.56 | 36.09 | 172661.51 | 4784.33 2014-01-29 09:58:00 | 4782.32 | 4784.20 | 4780.52 | 4780.63 | 38.93 | 186146.11 | 4781.93 2014-01-29 09:59:00 | 4780.79 | 4785.95 | 4780.55 | 4784.97 | 62.56 | 299255.71 | 4783.27 2014-01-29 10:00:00 | 4783.26 | 4786.16 | 4781.78 | 4786.16 | 14.02 | 67046.71 | 4783.24 2014-01-29 10:01:00 | 4786.90 | 4788.34 | 4782.10 | 4787.23 | 49.18 | 235362.47 | 4785.64 2014-01-29 10:02:00 | 4784.19 | 4791.48 | 4783.43 | 4791.48 | 2.76 | 13209.62 | 4787.83 2014-01-29 10:03:00 | 4791.48 | 4794.48 | 4789.46 | 4792.33 | 3.05 | 14592.28 | 4792.21 2014-01-29 10:04:00 | 4792.33 | 4798.22 | 4792.33 | 4797.58 | 9.65 | 46280.63 | 4796.91 2014-01-29 10:05:00 | 4798.87 | 4800.04 | 4795.82 | 4795.82 | 29.70 | 142517.22 | 4799.21 2014-01-29 10:06:00 | 4795.82 | 4799.91 | 4787.03 | 4799.91 | 52.37 | 251080.16 | 4794.72 2014-01-29 10:07:00 | 4795.04 | 4799.63 | 4790.42 | 4797.00 | 19.11 | 91631.17 | 4795.94 2014-01-29 10:08:00 | 4797.10 | 4800.04 | 4793.13 | 4797.63 | 39.63 | 190018.93 | 4795.31 2014-01-29 10:09:00 | 4795.22 | 4802.01 | 4795.07 | 4799.65 | 21.70 | 104135.66 | 4799.76 2014-01-29 10:10:00 | 4799.39 | 4802.01 | 4798.08 | 4802.01 | 31.84 | 152848.83 | 4801.28 2014-01-29 10:11:00 | 4801.53 | 4801.53 | 4798.37 | 4798.37 | 7.61 | 36514.92 | 4798.91 2014-01-29 10:12:00 | 4798.10 | 4800.78 | 4796.43 | 4798.27 | 31.25 | 149935.12 | 4798.23 2014-01-29 10:13:00 | 4796.73 | 4801.53 | 4796.18 | 4796.76 | 60.40 | 289758.64 | 4797.65 2014-01-29 10:14:00 | 4800.02 | 4802.01 | 4797.24 | 4797.92 | 24.05 | 115430.06 | 4798.99 2014-01-29 10:15:00 | 4797.00 | 4801.96 | 4797.00 | 4801.96 | 11.15 | 53532.11 | 4800.66 2014-01-29 10:16:00 | 4801.99 | 4802.00 | 4798.45 | 4802.00 | 10.77 | 51704.77 | 4801.26 2014-01-29 10:17:00 | 4801.30 | 4801.90 | 4798.23 | 4798.30 | 12.94 | 62100.53 | 4799.86 2014-01-29 10:18:00 | 4798.32 | 4801.15 | 4797.14 | 4799.88 | 18.02 | 86477.76 | 4799.79 2014-01-29 10:19:00 | 4799.88 | 4800.85 | 4795.43 | 4797.40 | 60.89 | 292160.15 | 4798.56 2014-01-29 10:20:00 | 4795.14 | 4799.98 | 4795.06 | 4797.91 | 42.82 | 205431.27 | 4797.55 2014-01-29 10:21:00 | 4796.20 | 4799.73 | 4794.75 | 4795.45 | 57.89 | 277686.33 | 4797.04 2014-01-29 10:22:00 | 4798.87 | 4800.00 | 4795.77 | 4795.77 | 40.42 | 193906.58 | 4796.94 2014-01-29 10:23:00 | . | . | . | . | . | . | . 2014-01-29 10:24:00 | 4796.91 | 4796.91 | 4796.91 | 4796.91 | 0.22 | 1055.32 | 4796.91 2014-01-29 10:25:00 | 4799.31 | 4799.31 | 4795.70 | 4795.70 | 0.97 | 4644.33 | 4797.86 2014-01-29 10:26:00 | 4796.40 | 4796.40 | 4796.40 | 4796.40 | 0.39 | 1861.00 | 4796.40 2014-01-29 10:27:00 | . | . | . | . | . | . | . 2014-01-29 10:28:00 | 4799.19 | 4799.39 | 4796.00 | 4799.39 | 46.53 | 223224.95 | 4797.65 2014-01-29 10:29:00 | 4799.62 | 4804.00 | 4798.19 | 4803.76 | 16.55 | 79480.43 | 4801.28 2014-01-29 10:30:00 | 4803.33 | 4808.69 | 4797.28 | 4806.73 | 40.09 | 192540.05 | 4802.46 2014-01-29 10:31:00 | 4802.41 | 4807.98 | 4799.72 | 4800.59 | 30.84 | 148138.41 | 4803.29 2014-01-29 10:32:00 | 4802.40 | 4802.40 | 4800.00 | 4802.10 | 9.68 | 46495.80 | 4801.80 2014-01-29 10:33:00 | 4801.00 | 4802.10 | 4800.91 | 4802.10 | 3.33 | 15963.45 | 4801.04 2014-01-29 10:34:00 | 4802.10 | 4806.00 | 4802.10 | 4804.46 | 9.80 | 47094.48 | 4804.58 2014-01-29 10:35:00 | 4801.20 | 4805.59 | 4800.68 | 4803.15 | 20.07 | 96385.04 | 4803.40 2014-01-29 10:36:00 | 4800.00 | 4804.34 | 4800.00 | 4802.04 | 9.85 | 47303.46 | 4802.38 2014-01-29 10:37:00 | 4800.01 | 4802.04 | 4800.00 | 4800.00 | 7.18 | 34467.25 | 4800.45 2014-01-29 10:38:00 | 4800.00 | 4800.51 | 4800.00 | 4800.00 | 4.29 | 20568.06 | 4800.01 2014-01-29 10:39:00 | 4801.00 | 4804.97 | 4795.76 | 4802.04 | 29.42 | 141260.01 | 4801.33 2014-01-29 10:40:00 | 4803.41 | 4804.75 | 4800.85 | 4802.44 | 49.52 | 237864.06 | 4803.10 2014-01-29 10:41:00 | 4802.18 | 4804.37 | 4800.06 | 4800.06 | 8.68 | 41675.50 | 4802.43 2014-01-29 10:42:00 | 4801.18 | 4804.87 | 4800.60 | 4800.60 | 37.46 | 179900.56 | 4802.47 2014-01-29 10:43:00 | 4801.02 | 4801.69 | 4801.02 | 4801.63 | 3.42 | 16405.74 | 4801.21 2014-01-29 10:44:00 | 4801.02 | 4801.02 | 4800.96 | 4800.96 | 4.17 | 19996.05 | 4800.97 2014-01-29 10:45:00 | . | . | . | . | . | . | . 2014-01-29 10:46:00 | 4800.96 | 4800.96 | 4800.96 | 4800.96 | 0.49 | 2371.67 | 4800.96 2014-01-29 10:47:00 | 4803.78 | 4804.82 | 4801.00 | 4803.35 | 59.12 | 283961.27 | 4803.05 2014-01-29 10:48:00 | 4801.01 | 4802.43 | 4798.89 | 4802.25 | 18.93 | 90870.15 | 4801.34 2014-01-29 10:49:00 | 4798.00 | 4800.40 | 4795.37 | 4795.37 | 8.70 | 41750.57 | 4797.81 2014-01-29 10:50:00 | 4799.00 | 4799.00 | 4791.12 | 4794.43 | 10.19 | 48860.85 | 4796.39 2014-01-29 10:51:00 | 4796.50 | 4798.99 | 4791.96 | 4798.43 | 11.73 | 56226.24 | 4794.19 2014-01-29 10:52:00 | 4794.03 | 4797.45 | 4792.76 | 4796.22 | 31.75 | 152288.86 | 4795.90 2014-01-29 10:53:00 | 4796.94 | 4797.00 | 4793.07 | 4794.26 | 52.71 | 252716.93 | 4794.20 2014-01-29 10:54:00 | 4792.55 | 4796.00 | 4791.01 | 4794.00 | 10.12 | 48516.27 | 4794.10 2014-01-29 10:55:00 | 4795.99 | 4796.00 | 4791.11 | 4794.35 | 38.07 | 182496.49 | 4793.71 2014-01-29 10:56:00 | 4795.75 | 4795.75 | 4791.01 | 4791.62 | 41.56 | 199218.48 | 4793.75 2014-01-29 10:57:00 | 4791.53 | 4795.50 | 4791.01 | 4791.01 | 41.32 | 198011.79 | 4791.81 2014-01-29 10:58:00 | 4791.01 | 4793.12 | 4790.00 | 4793.04 | 5.50 | 26357.37 | 4791.38 2014-01-29 10:59:00 | 4795.61 | 4796.86 | 4790.90 | 4792.69 | 44.12 | 211496.73 | 4793.56 2014-01-29 11:00:00 | 4790.60 | 4792.58 | 4790.00 | 4790.00 | 3.36 | 16104.49 | 4790.15 2014-01-29 11:01:00 | 4792.60 | 4792.60 | 4791.00 | 4791.01 | 2.11 | 10106.23 | 4791.95 2014-01-29 11:02:00 | 4792.00 | 4798.00 | 4792.00 | 4798.00 | 10.84 | 51984.11 | 4795.58 2014-01-29 11:03:00 | 4797.36 | 4797.95 | 4792.33 | 4793.25 | 50.99 | 244515.72 | 4795.08 2014-01-29 11:04:00 | 4792.67 | 4796.49 | 4792.67 | 4793.22 | 39.39 | 188826.70 | 4793.53 2014-01-29 11:05:00 | 4792.01 | 4796.50 | 4792.01 | 4796.00 | 3.11 | 14910.70 | 4794.44 2014-01-29 11:06:00 | 4796.00 | 4800.00 | 4796.00 | 4800.00 | 2.56 | 12271.53 | 4797.31 2014-01-29 11:07:00 | 4797.34 | 4797.34 | 4797.34 | 4797.34 | 9.73 | 46678.12 | 4797.34 2014-01-29 11:08:00 | 4797.65 | 4799.77 | 4795.05 | 4797.07 | 35.68 | 171151.91 | 4797.26 2014-01-29 11:09:00 | 4798.99 | 4800.81 | 4795.11 | 4795.11 | 53.76 | 257914.95 | 4797.35 2014-01-29 11:10:00 | 4799.60 | 4800.77 | 4796.53 | 4798.96 | 46.40 | 222601.21 | 4797.96 2014-01-29 11:11:00 | 4800.87 | 4801.00 | 4796.41 | 4798.36 | 44.28 | 212457.17 | 4798.36 2014-01-29 11:12:00 | 4797.32 | 4800.00 | 4797.32 | 4798.00 | 18.69 | 89681.10 | 4797.83 2014-01-29 11:13:00 | 4800.00 | 4800.00 | 4799.92 | 4800.00 | 13.82 | 66316.74 | 4800.00 2014-01-29 11:14:00 | 4801.76 | 4803.01 | 4798.00 | 4798.00 | 25.00 | 120014.37 | 4800.57 2014-01-29 11:15:00 | 4799.24 | 4799.24 | 4795.87 | 4796.35 | 10.53 | 50529.17 | 4797.22 2014-01-29 11:16:00 | 4795.00 | 4795.00 | 4795.00 | 4795.00 | 1.03 | 4938.85 | 4795.00 2014-01-29 11:17:00 | 4795.00 | 4795.00 | 4795.00 | 4795.00 | 0.50 | 2397.50 | 4795.00 2014-01-29 11:18:00 | 4796.36 | 4799.65 | 4796.36 | 4797.67 | 19.76 | 94807.55 | 4797.95 2014-01-29 11:19:00 | 4800.00 | 4802.40 | 4794.22 | 4799.00 | 35.73 | 171450.67 | 4798.37 2014-01-29 11:20:00 | 4795.27 | 4799.60 | 4795.14 | 4799.60 | 26.95 | 129290.84 | 4796.90 2014-01-29 11:21:00 | 4799.65 | 4802.70 | 4795.78 | 4797.49 | 27.39 | 131446.62 | 4799.60 2014-01-29 11:22:00 | 4799.01 | 4802.65 | 4796.70 | 4796.90 | 29.74 | 142704.35 | 4799.04 2014-01-29 11:23:00 | 4800.84 | 4802.21 | 4796.68 | 4797.69 | 39.88 | 191403.07 | 4799.11 2014-01-29 11:24:00 | 4797.86 | 4801.03 | 4797.86 | 4801.03 | 13.57 | 65134.13 | 4799.86 2014-01-29 11:25:00 | 4802.83 | 4804.11 | 4799.55 | 4801.10 | 30.02 | 144174.31 | 4802.13 2014-01-29 11:26:00 | 4801.16 | 4803.90 | 4798.28 | 4801.22 | 59.87 | 287438.68 | 4800.89 2014-01-29 11:27:00 | 4801.24 | 4804.05 | 4800.08 | 4802.58 | 54.36 | 261017.22 | 4801.73 2014-01-29 11:28:00 | 4803.79 | 4805.10 | 4800.98 | 4804.86 | 11.64 | 55903.65 | 4803.96 2014-01-29 11:29:00 | 4804.80 | 4805.80 | 4804.80 | 4805.80 | 5.01 | 24068.76 | 4805.10 2014-01-29 11:30:00 | 4804.00 | 4808.61 | 4802.12 | 4803.36 | 15.97 | 76737.13 | 4805.68 2014-01-29 11:31:00 | 4805.04 | 4810.00 | 4802.23 | 4810.00 | 44.16 | 212253.13 | 4806.02 2014-01-29 11:32:00 | 4805.42 | 4810.00 | 4804.56 | 4806.00 | 60.94 | 292882.27 | 4806.39 2014-01-29 11:33:00 | 4805.95 | 4809.72 | 4805.32 | 4805.32 | 40.76 | 195923.21 | 4807.22 2014-01-29 11:34:00 | 4805.50 | 4807.37 | 4802.00 | 4802.01 | 29.27 | 140639.16 | 4805.71 2014-01-29 11:35:00 | 4803.77 | 4806.00 | 4803.77 | 4806.00 | 0.83 | 3992.00 | 4803.85 2014-01-29 11:36:00 | 4808.40 | 4808.40 | 4800.94 | 4800.94 | 65.99 | 317014.40 | 4804.05 2014-01-29 11:37:00 | 4800.00 | 4806.19 | 4800.00 | 4804.51 | 26.92 | 129318.53 | 4804.34 2014-01-29 11:38:00 | 4807.00 | 4809.94 | 4805.16 | 4809.60 | 50.03 | 240562.39 | 4808.36 2014-01-29 11:39:00 | 4807.20 | 4808.00 | 4807.03 | 4808.00 | 6.98 | 33544.06 | 4807.81 2014-01-29 11:40:00 | 4807.48 | 4809.85 | 4805.92 | 4807.83 | 31.79 | 152842.67 | 4807.28 2014-01-29 11:41:00 | 4810.00 | 4818.00 | 4810.00 | 4812.68 | 42.54 | 204738.24 | 4813.18 2014-01-29 11:42:00 | 4809.50 | 4814.61 | 4809.50 | 4814.61 | 28.33 | 136319.35 | 4812.69 2014-01-29 11:43:00 | 4814.65 | 4819.00 | 4813.41 | 4816.70 | 36.75 | 177030.29 | 4816.63 2014-01-29 11:44:00 | 4817.50 | 4817.50 | 4810.00 | 4816.10 | 19.57 | 94217.12 | 4813.87 2014-01-29 11:45:00 | 4814.00 | 4816.00 | 4814.00 | 4816.00 | 2.92 | 14047.91 | 4815.88 2014-01-29 11:46:00 | 4813.00 | 4813.00 | 4809.01 | 4809.01 | 10.65 | 51214.64 | 4811.14 2014-01-29 11:47:00 | 4814.01 | 4814.31 | 4809.69 | 4809.81 | 29.23 | 140631.82 | 4811.05 2014-01-29 11:48:00 | 4814.49 | 4814.73 | 4805.00 | 4811.30 | 23.64 | 113713.92 | 4809.83 2014-01-29 11:49:00 | 4807.39 | 4810.28 | 4797.33 | 4798.57 | 76.66 | 368325.63 | 4804.79 2014-01-29 11:50:00 | 4807.12 | 4810.00 | 4800.10 | 4810.00 | 48.96 | 235222.05 | 4803.98 2014-01-29 11:51:00 | 4810.00 | 4810.81 | 4803.92 | 4805.55 | 50.81 | 244250.09 | 4807.03 2014-01-29 11:52:00 | 4810.83 | 4811.62 | 4809.71 | 4811.62 | 24.86 | 119623.32 | 4811.11 2014-01-29 11:53:00 | 4811.35 | 4811.90 | 4808.00 | 4808.71 | 21.56 | 103687.15 | 4810.35 2014-01-29 11:54:00 | 4810.55 | 4811.94 | 4805.68 | 4805.88 | 31.87 | 153276.99 | 4809.60 2014-01-29 11:55:00 | 4806.01 | 4810.66 | 4806.01 | 4806.02 | 3.41 | 16382.89 | 4807.19 2014-01-29 11:56:00 | 4808.34 | 4808.99 | 4803.00 | 4804.93 | 21.43 | 103013.39 | 4806.30 2014-01-29 11:57:00 | 4804.94 | 4808.89 | 4803.10 | 4807.13 | 29.41 | 141312.71 | 4805.57 2014-01-29 11:58:00 | 4808.07 | 4808.07 | 4806.02 | 4806.02 | 14.80 | 71149.08 | 4806.72 2014-01-29 11:59:00 | 4805.11 | 4808.07 | 4805.00 | 4805.00 | 25.87 | 124347.48 | 4806.81 2014-01-29 12:00:00 | 4805.04 | 4808.15 | 4805.04 | 4805.54 | 8.36 | 40159.70 | 4806.67 2014-01-29 12:01:00 | 4805.10 | 4808.97 | 4805.10 | 4807.53 | 69.56 | 334370.94 | 4807.08 2014-01-29 12:02:00 | 4808.98 | 4808.98 | 4805.32 | 4806.29 | 19.16 | 92124.94 | 4807.19 2014-01-29 12:03:00 | 4805.18 | 4808.08 | 4805.15 | 4805.78 | 18.82 | 90436.57 | 4806.62 2014-01-29 12:04:00 | 4806.00 | 4806.00 | 4806.00 | 4806.00 | 0.35 | 1658.07 | 4806.00 2014-01-29 12:05:00 | 4805.78 | 4805.78 | 4805.49 | 4805.49 | 4.41 | 21192.98 | 4805.66 2014-01-29 12:06:00 | 4805.30 | 4805.30 | 4805.30 | 4805.30 | 1.00 | 4805.30 | 4805.30 2014-01-29 12:07:00 | 4805.00 | 4805.00 | 4804.97 | 4804.97 | 3.00 | 14390.95 | 4804.99 2014-01-29 12:08:00 | . | . | . | . | . | . | . 2014-01-29 12:09:00 | 4803.01 | 4803.01 | 4801.43 | 4801.43 | 5.72 | 27468.76 | 4802.23 2014-01-29 12:10:00 | 4801.43 | 4803.41 | 4798.52 | 4802.47 | 48.03 | 230612.76 | 4801.13 2014-01-29 12:11:00 | 4801.76 | 4803.51 | 4795.20 | 4803.00 | 48.72 | 233867.20 | 4800.62 2014-01-29 12:12:00 | 4800.00 | 4803.53 | 4797.51 | 4803.53 | 59.43 | 285313.50 | 4800.91 2014-01-29 12:13:00 | 4802.01 | 4809.17 | 4798.74 | 4805.22 | 56.34 | 270580.10 | 4802.97 2014-01-29 12:14:00 | 4805.00 | 4808.63 | 4801.00 | 4807.09 | 67.83 | 325999.97 | 4806.13 2014-01-29 12:15:00 | 4803.40 | 4809.83 | 4802.81 | 4804.28 | 69.63 | 334661.76 | 4806.01 2014-01-29 12:16:00 | 4802.01 | 4805.81 | 4801.00 | 4801.00 | 37.93 | 182206.20 | 4803.88 2014-01-29 12:17:00 | 4801.38 | 4803.55 | 4796.04 | 4799.92 | 34.63 | 166188.44 | 4799.53 2014-01-29 12:18:00 | 4801.56 | 4804.07 | 4800.93 | 4804.07 | 32.13 | 154298.08 | 4802.01 2014-01-29 12:19:00 | 4803.98 | 4804.00 | 4803.98 | 4804.00 | 9.25 | 44422.55 | 4804.00 2014-01-29 12:20:00 | 4806.00 | 4806.00 | 4806.00 | 4806.00 | 8.63 | 41475.78 | 4806.00 2014-01-29 12:21:00 | 4806.00 | 4807.90 | 4806.00 | 4806.00 | 4.51 | 21677.90 | 4806.63 2014-01-29 12:22:00 | 4806.00 | 4806.00 | 4806.00 | 4806.00 | 3.00 | 14418.00 | 4806.00 2014-01-29 12:23:00 | 4807.86 | 4807.90 | 4806.00 | 4807.00 | 5.40 | 25938.93 | 4807.07 2014-01-29 12:24:00 | 4807.00 | 4808.10 | 4807.00 | 4808.10 | 7.59 | 36486.06 | 4807.12 2014-01-29 12:25:00 | 4809.00 | 4810.00 | 4806.11 | 4808.21 | 44.86 | 215704.67 | 4808.18 2014-01-29 12:26:00 | 4809.00 | 4811.99 | 4809.00 | 4811.99 | 4.55 | 21870.98 | 4809.98 2014-01-29 12:27:00 | 4811.00 | 4812.00 | 4808.27 | 4812.00 | 36.57 | 175932.54 | 4810.45 2014-01-29 12:28:00 | 4811.75 | 4814.41 | 4808.88 | 4808.88 | 11.09 | 53343.89 | 4811.82 2014-01-29 12:29:00 | 4809.42 | 4814.00 | 4808.29 | 4814.00 | 56.55 | 272076.66 | 4811.26 2014-01-29 12:30:00 | 4810.40 | 4813.09 | 4809.22 | 4812.10 | 14.52 | 69818.63 | 4810.10 2014-01-29 12:31:00 | 4809.26 | 4813.91 | 4808.49 | 4809.40 | 94.52 | 454766.96 | 4811.23 2014-01-29 12:32:00 | 4810.52 | 4812.98 | 4809.00 | 4809.12 | 73.16 | 351986.33 | 4811.12 2014-01-29 12:33:00 | 4809.00 | 4811.11 | 4806.05 | 4806.14 | 29.23 | 140546.13 | 4808.78 2014-01-29 12:34:00 | 4810.00 | 4810.00 | 4808.21 | 4808.21 | 1.60 | 7689.76 | 4809.10 2014-01-29 12:35:00 | 4807.00 | 4813.77 | 4807.00 | 4813.77 | 9.42 | 45345.22 | 4812.19 2014-01-29 12:36:00 | 4813.06 | 4813.16 | 4808.67 | 4808.67 | 6.10 | 29332.93 | 4811.04 2014-01-29 12:37:00 | 4810.00 | 4813.00 | 4810.00 | 4813.00 | 4.12 | 19841.30 | 4812.34 2014-01-29 12:38:00 | 4813.06 | 4813.70 | 4809.94 | 4810.00 | 50.30 | 242040.86 | 4811.85 2014-01-29 12:39:00 | 4810.60 | 4813.77 | 4807.00 | 4808.57 | 10.57 | 50816.56 | 4808.99 2014-01-29 12:40:00 | 4807.00 | 4810.12 | 4805.01 | 4805.80 | 26.81 | 128887.84 | 4807.27 2014-01-29 12:41:00 | 4806.00 | 4809.84 | 4805.20 | 4809.00 | 34.93 | 167918.68 | 4807.15 2014-01-29 12:42:00 | 4809.48 | 4809.48 | 4804.05 | 4804.05 | 23.26 | 111837.49 | 4807.32 2014-01-29 12:43:00 | 4805.31 | 4811.39 | 4803.08 | 4807.40 | 55.86 | 268412.73 | 4805.27 2014-01-29 12:44:00 | 4807.40 | 4810.09 | 4803.32 | 4805.38 | 50.41 | 242358.62 | 4807.65 2014-01-29 12:45:00 | 4807.71 | 4812.50 | 4803.95 | 4812.50 | 59.14 | 284306.06 | 4807.18 2014-01-29 12:46:00 | 4806.13 | 4812.44 | 4804.08 | 4809.16 | 76.45 | 367605.16 | 4808.25 2014-01-29 12:47:00 | 4810.45 | 4812.39 | 4804.19 | 4805.99 | 66.89 | 321647.36 | 4808.60 2014-01-29 12:48:00 | 4808.09 | 4808.09 | 4804.10 | 4805.00 | 15.77 | 75780.72 | 4805.68 2014-01-29 12:49:00 | 4805.00 | 4806.91 | 4803.95 | 4806.37 | 24.76 | 118972.79 | 4805.82 2014-01-29 12:50:00 | 4800.82 | 4810.00 | 4794.77 | 4794.99 | 50.10 | 240544.72 | 4801.39 2014-01-29 12:51:00 | 4795.00 | 4803.99 | 4790.78 | 4801.97 | 46.22 | 221682.72 | 4796.56 2014-01-29 12:52:00 | 4795.00 | 4800.18 | 4791.04 | 4797.89 | 53.90 | 258521.38 | 4796.05 2014-01-29 12:53:00 | 4793.78 | 4859.00 | 4791.34 | 4799.98 | 114.43 | 552666.61 | 4829.61 2014-01-29 12:54:00 | 4803.73 | 4809.60 | 4798.01 | 4798.11 | 34.24 | 164520.59 | 4805.06 2014-01-29 12:55:00 | 4798.10 | 4807.95 | 4796.91 | 4799.65 | 67.80 | 325531.54 | 4801.63 2014-01-29 12:56:00 | 4802.17 | 4806.10 | 4797.95 | 4803.80 | 56.72 | 272396.20 | 4802.90 2014-01-29 12:57:00 | 4804.98 | 4804.98 | 4800.10 | 4802.19 | 3.90 | 18746.57 | 4801.89 2014-01-29 12:58:00 | 4806.56 | 4806.56 | 4800.06 | 4804.00 | 72.93 | 350272.99 | 4803.06 2014-01-29 12:59:00 | 4801.22 | 4805.07 | 4800.25 | 4804.99 | 58.81 | 282364.63 | 4801.30 2014-01-29 13:00:00 | 4805.07 | 4806.98 | 4805.07 | 4806.10 | 5.64 | 27094.30 | 4806.51 2014-01-29 13:01:00 | 4805.27 | 4806.10 | 4803.00 | 4803.50 | 27.25 | 130914.98 | 4804.57 2014-01-29 13:02:00 | 4804.99 | 4804.99 | 4802.91 | 4804.61 | 4.29 | 20595.29 | 4804.13 2014-01-29 13:03:00 | 4804.00 | 4805.51 | 4801.00 | 4803.72 | 11.97 | 57515.25 | 4803.35 2014-01-29 13:04:00 | 4800.90 | 4803.72 | 4800.17 | 4801.51 | 80.27 | 385429.89 | 4801.61 2014-01-29 13:05:00 | 4803.47 | 4805.44 | 4800.17 | 4802.76 | 125.74 | 603814.31 | 4802.12 2014-01-29 13:06:00 | 4803.00 | 4805.05 | 4800.00 | 4804.00 | 4.08 | 19596.12 | 4802.97 2014-01-29 13:07:00 | 4805.00 | 4805.00 | 4804.50 | 4804.50 | 0.60 | 2873.18 | 4804.65 2014-01-29 13:08:00 | 4805.00 | 4805.00 | 4802.53 | 4802.53 | 0.96 | 4622.01 | 4804.58 2014-01-29 13:09:00 | 4802.53 | 4805.00 | 4802.53 | 4805.00 | 0.09 | 427.60 | 4804.53 2014-01-29 13:10:00 | 4805.00 | 4805.00 | 4802.00 | 4802.00 | 1.93 | 9271.56 | 4803.92 2014-01-29 13:11:00 | 4803.15 | 4804.37 | 4800.06 | 4803.94 | 54.03 | 259442.01 | 4801.64 2014-01-29 13:12:00 | 4801.95 | 4805.00 | 4800.82 | 4804.99 | 2.35 | 11271.80 | 4802.64 2014-01-29 13:13:00 | . | . | . | . | . | . | . 2014-01-29 13:14:00 | 4804.10 | 4804.10 | 4802.80 | 4802.80 | 1.93 | 9286.14 | 4804.01 2014-01-29 13:15:00 | 4801.00 | 4801.01 | 4800.00 | 4800.50 | 17.13 | 82232.87 | 4800.24 2014-01-29 13:16:00 | 4800.70 | 4804.39 | 4799.93 | 4803.99 | 37.98 | 182359.16 | 4801.96 2014-01-29 13:17:00 | . | . | . | . | . | . | . 2014-01-29 13:18:00 | . | . | . | . | . | . | . 2014-01-29 13:19:00 | . | . | . | . | . | . | . 2014-01-29 13:20:00 | 4803.95 | 4803.95 | 4802.12 | 4802.12 | 0.74 | 3573.45 | 4803.02 2014-01-29 13:21:00 | 4801.52 | 4803.95 | 4797.16 | 4799.03 | 12.28 | 58919.40 | 4799.56 2014-01-29 13:22:00 | 4800.13 | 4800.13 | 4797.20 | 4800.12 | 27.35 | 131241.08 | 4798.23 2014-01-29 13:23:00 | 4797.13 | 4800.00 | 4797.13 | 4800.00 | 1.11 | 5312.16 | 4798.70 2014-01-29 13:24:00 | 4800.00 | 4801.01 | 4797.14 | 4801.01 | 1.68 | 8076.09 | 4798.63 2014-01-29 13:25:00 | 4800.13 | 4800.13 | 4800.13 | 4800.13 | 0.52 | 2496.07 | 4800.13 2014-01-29 13:26:00 | 4799.99 | 4799.99 | 4797.05 | 4797.05 | 0.87 | 4178.33 | 4797.16 2014-01-29 13:27:00 | 4797.98 | 4798.00 | 4797.98 | 4798.00 | 0.12 | 594.95 | 4797.98 2014-01-29 13:28:00 | 4797.97 | 4800.52 | 4797.97 | 4800.52 | 4.20 | 20159.25 | 4798.68 2014-01-29 13:29:00 | 4801.02 | 4803.99 | 4799.85 | 4802.12 | 26.65 | 127981.29 | 4801.94 2014-01-29 13:30:00 | 4802.12 | 4803.08 | 4799.60 | 4803.00 | 26.22 | 125886.93 | 4801.73 2014-01-29 13:31:00 | 4803.00 | 4804.39 | 4803.00 | 4804.39 | 5.74 | 27571.50 | 4803.40 2014-01-29 13:32:00 | 4804.80 | 4805.02 | 4800.63 | 4803.12 | 37.34 | 179333.99 | 4803.37 2014-01-29 13:33:00 | 4803.75 | 4805.20 | 4800.52 | 4804.51 | 66.13 | 317612.18 | 4803.21 2014-01-29 13:34:00 | 4801.00 | 4803.10 | 4800.00 | 4801.04 | 43.63 | 209470.00 | 4800.61 2014-01-29 13:35:00 | 4801.58 | 4805.55 | 4800.11 | 4800.21 | 41.34 | 198514.58 | 4801.88 2014-01-29 13:36:00 | 4802.21 | 4802.21 | 4802.21 | 4802.21 | 0.01 | 67.23 | 4802.21 2014-01-29 13:37:00 | 4802.21 | 4802.21 | 4800.02 | 4802.21 | 0.59 | 2842.89 | 4802.17 2014-01-29 13:38:00 | 4802.21 | 4802.21 | 4800.02 | 4800.02 | 1.09 | 5234.21 | 4802.03 2014-01-29 13:39:00 | 4800.00 | 4800.00 | 4800.00 | 4800.00 | 0.34 | 1617.60 | 4800.00 2014-01-29 13:40:00 | 4800.00 | 4800.00 | 4800.00 | 4800.00 | 0.10 | 480.00 | 4800.00 2014-01-29 13:41:00 | 4800.00 | 4801.49 | 4799.00 | 4799.73 | 9.97 | 47849.63 | 4799.84 2014-01-29 13:42:00 | 4800.00 | 4805.55 | 4800.00 | 4805.55 | 13.16 | 63206.76 | 4804.77 2014-01-29 13:43:00 | 4800.03 | 4810.00 | 4798.76 | 4798.76 | 102.63 | 492916.15 | 4802.71 2014-01-29 13:44:00 | 4799.00 | 4809.80 | 4799.00 | 4800.24 | 40.08 | 192566.21 | 4805.03 2014-01-29 13:45:00 | 4809.79 | 4814.87 | 4802.02 | 4813.86 | 28.25 | 135802.43 | 4807.51 2014-01-29 13:46:00 | 4813.86 | 4814.87 | 4808.27 | 4808.27 | 35.22 | 169454.84 | 4811.60 2014-01-29 13:47:00 | 4808.56 | 4811.37 | 4800.25 | 4811.37 | 57.86 | 278055.50 | 4805.99 2014-01-29 13:48:00 | 4809.11 | 4811.25 | 4801.38 | 4804.16 | 44.59 | 214329.55 | 4806.57 2014-01-29 13:49:00 | 4806.79 | 4812.00 | 4801.78 | 4812.00 | 49.33 | 237009.89 | 4804.38 2014-01-29 13:50:00 | 4807.43 | 4813.70 | 4805.02 | 4805.02 | 39.85 | 191595.65 | 4808.40 2014-01-29 13:51:00 | 4810.00 | 4810.18 | 4805.02 | 4809.88 | 32.62 | 156830.15 | 4808.23 2014-01-29 13:52:00 | 4808.10 | 4810.00 | 4802.90 | 4802.90 | 62.41 | 300066.77 | 4808.07 2014-01-29 13:53:00 | 4802.81 | 4813.86 | 4802.81 | 4813.85 | 31.71 | 152569.06 | 4811.69 2014-01-29 13:54:00 | 4808.85 | 4813.00 | 4805.99 | 4809.00 | 31.56 | 151789.04 | 4809.39 2014-01-29 13:55:00 | 4809.00 | 4809.10 | 4809.00 | 4809.10 | 1.24 | 5963.27 | 4809.08 2014-01-29 13:56:00 | 4806.80 | 4811.00 | 4806.02 | 4808.17 | 24.51 | 117892.84 | 4809.40 2014-01-29 13:57:00 | 4808.20 | 4811.00 | 4806.32 | 4810.80 | 54.37 | 261415.81 | 4808.09 2014-01-29 13:58:00 | 4808.30 | 4811.87 | 4806.51 | 4808.07 | 19.72 | 94810.57 | 4808.81 2014-01-29 13:59:00 | 4812.00 | 4813.00 | 4807.10 | 4809.00 | 14.07 | 67668.08 | 4810.07 2014-01-29 14:00:00 | 4809.50 | 4811.35 | 4807.00 | 4808.68 | 7.38 | 35514.53 | 4809.66 2014-01-29 14:01:00 | 4808.78 | 4812.00 | 4807.00 | 4809.93 | 6.65 | 31970.64 | 4809.78 2014-01-29 14:02:00 | 4812.00 | 4813.79 | 4808.00 | 4810.00 | 19.80 | 95193.90 | 4808.99 2014-01-29 14:03:00 | 4809.57 | 4812.67 | 4808.00 | 4810.10 | 25.89 | 124574.36 | 4811.31 2014-01-29 14:04:00 | 4810.10 | 4812.10 | 4808.00 | 4810.00 | 1.95 | 9364.42 | 4809.67 2014-01-29 14:05:00 | 4810.00 | 4810.00 | 4809.00 | 4809.00 | 1.90 | 9138.73 | 4809.86 2014-01-29 14:06:00 | 4808.40 | 4810.00 | 4808.00 | 4808.00 | 1.11 | 5337.32 | 4808.40 2014-01-29 14:07:00 | 4808.00 | 4808.00 | 4808.00 | 4808.00 | 0.20 | 961.60 | 4808.00 2014-01-29 14:08:00 | 4808.00 | 4809.00 | 4807.00 | 4807.01 | 1.30 | 6264.82 | 4808.00 2014-01-29 14:09:00 | 4807.00 | 4807.00 | 4806.40 | 4806.88 | 3.01 | 14444.53 | 4806.83 2014-01-29 14:10:00 | 4806.88 | 4806.88 | 4801.59 | 4803.83 | 49.12 | 235985.80 | 4804.37 2014-01-29 14:11:00 | 4802.01 | 4807.00 | 4801.00 | 4806.92 | 85.63 | 411455.61 | 4805.15 2014-01-29 14:12:00 | 4801.90 | 4806.94 | 4801.59 | 4806.46 | 51.45 | 247226.73 | 4804.81 2014-01-29 14:13:00 | 4803.25 | 4806.77 | 4801.73 | 4801.99 | 48.91 | 234997.94 | 4804.41 2014-01-29 14:14:00 | 4802.00 | 4806.97 | 4801.01 | 4801.33 | 48.73 | 234106.55 | 4804.16 2014-01-29 14:15:00 | 4801.32 | 4801.33 | 4801.00 | 4801.01 | 8.28 | 39743.86 | 4801.14 2014-01-29 14:16:00 | 4801.01 | 4801.01 | 4801.00 | 4801.01 | 3.20 | 15382.42 | 4801.00 2014-01-29 14:17:00 | 4803.12 | 4804.62 | 4801.20 | 4804.62 | 14.28 | 68559.54 | 4802.10 2014-01-29 14:18:00 | 4803.11 | 4803.11 | 4803.11 | 4803.11 | 0.32 | 1541.80 | 4803.11 2014-01-29 14:19:00 | 4803.00 | 4803.00 | 4801.01 | 4801.01 | 4.60 | 22081.04 | 4801.27 2014-01-29 14:20:00 | 4804.00 | 4804.00 | 4804.00 | 4804.00 | 0.50 | 2402.00 | 4804.00 2014-01-29 14:21:00 | 4804.00 | 4805.00 | 4801.84 | 4805.00 | 8.60 | 41301.55 | 4803.06 2014-01-29 14:22:00 | 4803.65 | 4803.65 | 4802.26 | 4802.47 | 13.88 | 66632.13 | 4802.32 2014-01-29 14:23:00 | 4801.04 | 4806.64 | 4801.03 | 4802.76 | 44.85 | 215466.64 | 4804.05 2014-01-29 14:24:00 | 4806.98 | 4807.00 | 4802.17 | 4806.00 | 30.78 | 147870.15 | 4804.25 2014-01-29 14:25:00 | 4807.00 | 4807.17 | 4805.87 | 4805.87 | 3.80 | 18255.21 | 4806.53 2014-01-29 14:26:00 | 4804.57 | 4808.00 | 4802.20 | 4808.00 | 23.82 | 114467.69 | 4805.33 2014-01-29 14:27:00 | 4808.00 | 4808.00 | 4807.00 | 4807.99 | 3.16 | 15195.96 | 4807.33 2014-01-29 14:28:00 | 4807.00 | 4808.99 | 4802.47 | 4808.00 | 58.95 | 283194.02 | 4804.13 2014-01-29 14:29:00 | 4808.00 | 4812.00 | 4808.00 | 4812.00 | 8.03 | 38623.37 | 4809.88 2014-01-29 14:30:00 | 4812.00 | 4815.00 | 4811.00 | 4811.00 | 6.95 | 33424.98 | 4812.81 2014-01-29 14:31:00 | 4810.00 | 4813.70 | 4809.12 | 4809.64 | 27.48 | 132192.07 | 4811.18 2014-01-29 14:32:00 | 4810.09 | 4812.97 | 4808.90 | 4811.30 | 64.11 | 308430.32 | 4810.88 2014-01-29 14:33:00 | 4809.01 | 4811.00 | 4806.88 | 4807.27 | 4.59 | 22066.64 | 4808.60 2014-01-29 14:34:00 | 4808.58 | 4810.00 | 4806.98 | 4807.00 | 9.93 | 47724.62 | 4808.53 2014-01-29 14:35:00 | 4808.59 | 4810.00 | 4805.51 | 4810.00 | 10.19 | 49011.06 | 4807.83 2014-01-29 14:36:00 | 4810.00 | 4810.00 | 4805.32 | 4807.62 | 108.26 | 520445.54 | 4807.41 2014-01-29 14:37:00 | 4807.55 | 4808.00 | 4804.51 | 4808.00 | 42.63 | 204847.73 | 4805.70 2014-01-29 14:38:00 | 4808.00 | 4810.00 | 4801.03 | 4806.24 | 85.27 | 409836.73 | 4806.51 2014-01-29 14:39:00 | 4808.50 | 4810.29 | 4805.05 | 4808.83 | 85.41 | 410593.17 | 4807.54 2014-01-29 14:40:00 | 4805.29 | 4809.28 | 4804.84 | 4808.26 | 46.58 | 223849.39 | 4806.21 2014-01-29 14:41:00 | 4807.24 | 4808.67 | 4804.83 | 4807.47 | 24.75 | 118956.93 | 4806.92 2014-01-29 14:42:00 | 4804.84 | 4808.95 | 4804.83 | 4806.63 | 67.87 | 326257.87 | 4807.10 2014-01-29 14:43:00 | 4806.23 | 4812.00 | 4805.10 | 4806.73 | 57.27 | 275328.58 | 4807.72 2014-01-29 14:44:00 | 4804.91 | 4808.61 | 4804.91 | 4808.61 | 2.11 | 10139.03 | 4807.51 2014-01-29 14:45:00 | 4808.61 | 4810.00 | 4808.61 | 4810.00 | 0.80 | 3866.97 | 4809.66 2014-01-29 14:46:00 | 4810.80 | 4812.02 | 4807.79 | 4810.00 | 24.91 | 119801.96 | 4810.36 2014-01-29 14:47:00 | 4809.99 | 4810.04 | 4809.99 | 4810.04 | 0.84 | 4045.23 | 4810.03 2014-01-29 14:48:00 | 4809.99 | 4809.99 | 4807.99 | 4807.99 | 0.78 | 3741.22 | 4808.76 2014-01-29 14:49:00 | . | . | . | . | . | . | . 2014-01-29 14:50:00 | 4808.79 | 4808.79 | 4808.79 | 4808.79 | 0.05 | 216.40 | 4808.79 2014-01-29 14:51:00 | . | . | . | . | . | . | . 2014-01-29 14:52:00 | 4810.00 | 4811.04 | 4809.00 | 4809.00 | 3.93 | 18903.95 | 4810.17 2014-01-29 14:53:00 | 4809.00 | 4810.80 | 4809.00 | 4810.80 | 1.19 | 5699.10 | 4809.36 2014-01-29 14:54:00 | 4810.80 | 4812.00 | 4808.84 | 4812.00 | 10.33 | 49669.56 | 4810.14 2014-01-29 14:55:00 | 4812.00 | 4813.88 | 4808.90 | 4811.53 | 22.45 | 108031.27 | 4812.51 2014-01-29 14:56:00 | 4813.28 | 4813.99 | 4808.93 | 4813.69 | 77.54 | 373118.92 | 4811.71 2014-01-29 14:57:00 | 4813.60 | 4815.00 | 4809.99 | 4814.80 | 12.39 | 59657.82 | 4814.22 2014-01-29 14:58:00 | 4815.00 | 4815.00 | 4811.73 | 4814.00 | 35.48 | 170755.60 | 4813.41 2014-01-29 14:59:00 | 4813.20 | 4815.00 | 4810.75 | 4815.00 | 26.34 | 126761.68 | 4812.33 2014-01-29 15:00:00 | 4814.00 | 4815.00 | 4810.05 | 4815.00 | 48.73 | 234488.91 | 4812.20 2014-01-29 15:01:00 | 4814.71 | 4814.71 | 4812.55 | 4813.45 | 9.77 | 47032.75 | 4814.00 2014-01-29 15:02:00 | 4814.80 | 4814.80 | 4814.80 | 4814.80 | 0.80 | 3871.10 | 4814.80 2014-01-29 15:03:00 | 4814.79 | 4814.79 | 4814.79 | 4814.79 | 0.80 | 3866.28 | 4814.79 2014-01-29 15:04:00 | 4814.79 | 4814.80 | 4814.20 | 4814.70 | 4.91 | 23625.64 | 4814.68 2014-01-29 15:05:00 | . | . | . | . | . | . | . 2014-01-29 15:06:00 | 4815.00 | 4815.00 | 4814.80 | 4815.00 | 6.00 | 28889.84 | 4814.97 2014-01-29 15:07:00 | 4814.99 | 4817.40 | 4814.98 | 4817.40 | 1.61 | 7743.33 | 4815.50 2014-01-29 15:08:00 | 4814.23 | 4823.45 | 4814.19 | 4817.70 | 62.03 | 298983.44 | 4820.21 2014-01-29 15:09:00 | 4819.70 | 4823.40 | 4817.70 | 4820.01 | 16.86 | 81269.76 | 4820.84 2014-01-29 15:10:00 | 4818.33 | 4822.09 | 4818.23 | 4821.98 | 0.80 | 3841.06 | 4819.40 2014-01-29 15:11:00 | 4821.99 | 4823.99 | 4819.35 | 4821.99 | 20.21 | 97413.53 | 4821.02 2014-01-29 15:12:00 | 4821.99 | 4823.21 | 4821.00 | 4822.00 | 20.04 | 96641.62 | 4822.68 2014-01-29 15:13:00 | 4822.00 | 4824.00 | 4820.01 | 4824.00 | 10.49 | 50621.26 | 4823.83 2014-01-29 15:14:00 | 4824.00 | 4824.00 | 4824.00 | 4824.00 | 0.47 | 2276.93 | 4824.00 2014-01-29 15:15:00 | 4824.00 | 4824.00 | 4824.00 | 4824.00 | 1.05 | 5041.08 | 4824.00 2014-01-29 15:16:00 | 4822.88 | 4822.88 | 4822.00 | 4822.00 | 0.31 | 1475.63 | 4822.30 2014-01-29 15:17:00 | 4819.00 | 4819.00 | 4818.00 | 4818.00 | 4.13 | 19880.24 | 4818.28 2014-01-29 15:18:00 | 4818.00 | 4822.59 | 4817.00 | 4819.00 | 59.47 | 286505.53 | 4818.05 2014-01-29 15:19:00 | 4817.10 | 4817.10 | 4816.60 | 4817.09 | 4.74 | 22822.68 | 4816.94 2014-01-29 15:20:00 | 4817.09 | 4820.00 | 4817.09 | 4820.00 | 1.33 | 6405.03 | 4819.43 2014-01-29 15:21:00 | 4820.00 | 4822.98 | 4818.40 | 4822.98 | 5.32 | 25652.71 | 4820.13 2014-01-29 15:22:00 | 4821.40 | 4822.99 | 4818.28 | 4821.99 | 21.69 | 104577.62 | 4820.58 2014-01-29 15:23:00 | 4819.00 | 4822.99 | 4817.80 | 4818.01 | 14.67 | 70685.93 | 4819.39 2014-01-29 15:24:00 | 4820.12 | 4821.99 | 4818.14 | 4821.99 | 51.74 | 249406.94 | 4820.20 2014-01-29 15:25:00 | 4819.61 | 4821.51 | 4818.40 | 4820.33 | 30.07 | 144916.40 | 4820.10 2014-01-29 15:26:00 | 4821.99 | 4822.00 | 4819.81 | 4822.00 | 26.27 | 126652.52 | 4820.45 2014-01-29 15:27:00 | 4821.90 | 4822.00 | 4818.90 | 4818.90 | 10.52 | 50691.45 | 4820.41 2014-01-29 15:28:00 | 4821.88 | 4821.88 | 4818.02 | 4821.88 | 13.40 | 64573.52 | 4820.72 2014-01-29 15:29:00 | 4818.12 | 4823.00 | 4818.00 | 4822.00 | 26.30 | 126779.46 | 4821.06 2014-01-29 15:30:00 | 4823.00 | 4824.00 | 4819.92 | 4824.00 | 22.51 | 108543.89 | 4822.03 2014-01-29 15:31:00 | 4824.00 | 4826.00 | 4823.00 | 4826.00 | 7.03 | 33903.05 | 4824.68 2014-01-29 15:32:00 | 4826.00 | 4828.41 | 4825.00 | 4826.80 | 12.70 | 61278.26 | 4826.20 2014-01-29 15:33:00 | 4826.20 | 4830.61 | 4823.00 | 4827.99 | 10.07 | 48594.61 | 4825.68 2014-01-29 15:34:00 | 4827.00 | 4832.00 | 4823.92 | 4828.60 | 24.27 | 117162.91 | 4827.68 2014-01-29 15:35:00 | 4828.40 | 4835.00 | 4825.00 | 4831.10 | 28.97 | 139967.46 | 4831.13 2014-01-29 15:36:00 | 4835.00 | 4839.99 | 4829.10 | 4830.00 | 37.87 | 183086.11 | 4835.23 2014-01-29 15:37:00 | 4835.00 | 4838.00 | 4830.01 | 4831.00 | 41.57 | 200946.11 | 4833.69 2014-01-29 15:38:00 | 4831.09 | 4838.00 | 4830.00 | 4836.00 | 25.03 | 120979.12 | 4833.17 2014-01-29 15:39:00 | 4836.00 | 4842.00 | 4833.52 | 4842.00 | 33.10 | 160182.53 | 4838.77 2014-01-29 15:40:00 | 4843.89 | 4850.00 | 4835.00 | 4837.89 | 29.59 | 143339.99 | 4844.37 2014-01-29 15:41:00 | 4840.11 | 4840.22 | 4838.01 | 4838.11 | 5.76 | 27863.31 | 4839.06 2014-01-29 15:42:00 | 4838.11 | 4841.00 | 4838.01 | 4838.01 | 1.57 | 7591.54 | 4838.46 2014-01-29 15:43:00 | 4838.61 | 4839.21 | 4835.00 | 4835.00 | 3.15 | 15248.78 | 4837.81 2014-01-29 15:44:00 | 4838.00 | 4840.00 | 4835.11 | 4840.00 | 50.49 | 244215.63 | 4837.29 2014-01-29 15:45:00 | 4835.01 | 4840.00 | 4830.00 | 4839.99 | 34.67 | 167653.81 | 4835.84 2014-01-29 15:46:00 | 4839.99 | 4840.00 | 4835.00 | 4836.00 | 12.54 | 60651.32 | 4838.56 2014-01-29 15:47:00 | 4839.00 | 4839.00 | 4833.27 | 4836.93 | 25.49 | 123307.36 | 4837.10 2014-01-29 15:48:00 | 4838.00 | 4838.99 | 4834.00 | 4837.00 | 10.14 | 49054.31 | 4836.75 2014-01-29 15:49:00 | 4837.00 | 4838.99 | 4835.04 | 4837.60 | 12.94 | 62580.24 | 4837.31 2014-01-29 15:50:00 | 4837.60 | 4840.00 | 4837.00 | 4839.70 | 5.10 | 24692.20 | 4838.76 2014-01-29 15:51:00 | 4840.00 | 4847.00 | 4839.00 | 4845.00 | 13.11 | 63461.57 | 4841.07 2014-01-29 15:52:00 | 4845.44 | 4847.00 | 4845.43 | 4846.00 | 17.90 | 86724.36 | 4845.75 2014-01-29 15:53:00 | 4846.00 | 4846.00 | 4841.00 | 4845.00 | 7.29 | 35331.11 | 4843.86 2014-01-29 15:54:00 | 4840.44 | 4842.86 | 4839.94 | 4839.94 | 1.62 | 7832.13 | 4840.62 2014-01-29 15:55:00 | 4843.82 | 4844.85 | 4840.05 | 4842.90 | 15.63 | 75658.75 | 4841.85 2014-01-29 15:56:00 | 4842.90 | 4843.00 | 4839.94 | 4841.98 | 6.00 | 29031.55 | 4841.82 2014-01-29 15:57:00 | 4837.62 | 4841.51 | 4835.30 | 4835.30 | 42.09 | 203625.01 | 4838.31 2014-01-29 15:58:00 | 4839.99 | 4839.99 | 4836.00 | 4836.01 | 3.60 | 17424.88 | 4837.56 2014-01-29 15:59:00 | 4838.90 | 4838.99 | 4836.00 | 4836.10 | 3.95 | 19083.42 | 4837.37 2014-01-29 16:00:00 | 4836.63 | 4838.99 | 4835.30 | 4835.30 | 8.82 | 42659.32 | 4837.21 2014-01-29 16:01:00 | 4838.22 | 4838.96 | 4835.00 | 4835.00 | 9.81 | 47444.26 | 4836.81 2014-01-29 16:02:00 | 4837.99 | 4838.00 | 4837.99 | 4838.00 | 2.00 | 9666.32 | 4838.00 2014-01-29 16:03:00 | 4838.00 | 4838.00 | 4831.00 | 4837.24 | 8.40 | 40597.15 | 4835.87 2014-01-29 16:04:00 | 4836.33 | 4837.65 | 4831.16 | 4835.86 | 20.55 | 99374.07 | 4835.49 2014-01-29 16:05:00 | 4831.69 | 4834.75 | 4831.69 | 4834.75 | 1.10 | 5314.99 | 4831.81 2014-01-29 16:06:00 | 4835.85 | 4838.00 | 4835.85 | 4835.88 | 6.36 | 30768.33 | 4836.27 2014-01-29 16:07:00 | 4832.83 | 4838.00 | 4832.83 | 4838.00 | 17.39 | 84026.03 | 4832.97 2014-01-29 16:08:00 | 4836.10 | 4838.99 | 4835.95 | 4838.99 | 12.60 | 60933.96 | 4836.41 2014-01-29 16:09:00 | 4836.96 | 4838.98 | 4834.01 | 4834.01 | 28.40 | 137358.39 | 4836.39 2014-01-29 16:10:00 | 4838.99 | 4840.00 | 4834.92 | 4834.92 | 5.73 | 27696.38 | 4837.80 2014-01-29 16:11:00 | 4839.28 | 4844.01 | 4834.74 | 4841.10 | 22.72 | 109918.60 | 4838.61 2014-01-29 16:12:00 | 4843.10 | 4846.00 | 4842.15 | 4846.00 | 9.42 | 45619.32 | 4844.87 2014-01-29 16:13:00 | 4842.49 | 4844.35 | 4841.12 | 4843.40 | 8.51 | 41192.95 | 4842.81 2014-01-29 16:14:00 | 4844.00 | 4847.99 | 4841.88 | 4847.98 | 25.73 | 124711.85 | 4846.38 2014-01-29 16:15:00 | 4847.99 | 4847.99 | 4843.00 | 4846.01 | 3.16 | 15307.68 | 4847.27 2014-01-29 16:16:00 | 4847.97 | 4848.00 | 4843.56 | 4846.00 | 5.21 | 25260.47 | 4847.53 2014-01-29 16:17:00 | 4846.00 | 4846.00 | 4846.00 | 4846.00 | 1.01 | 4909.00 | 4846.00 2014-01-29 16:18:00 | 4846.00 | 4846.00 | 4843.20 | 4843.20 | 1.17 | 5667.83 | 4844.30 2014-01-29 16:19:00 | 4841.88 | 4841.88 | 4840.00 | 4840.00 | 13.15 | 63655.94 | 4840.02 2014-01-29 16:20:00 | 4839.99 | 4840.00 | 4839.76 | 4840.00 | 2.21 | 10672.17 | 4839.99 2014-01-29 16:21:00 | 4839.10 | 4840.00 | 4839.02 | 4839.02 | 1.04 | 5037.99 | 4839.57 2014-01-29 16:22:00 | 4840.00 | 4842.88 | 4839.01 | 4841.18 | 17.55 | 84993.05 | 4842.08 2014-01-29 16:23:00 | 4840.00 | 4842.99 | 4840.00 | 4842.99 | 2.31 | 11165.31 | 4841.85 2014-01-29 16:24:00 | 4842.60 | 4842.60 | 4838.72 | 4838.72 | 2.90 | 14018.05 | 4840.49 2014-01-29 16:25:00 | 4842.00 | 4842.00 | 4837.62 | 4837.62 | 1.20 | 5815.15 | 4841.92 2014-01-29 16:26:00 | 4841.99 | 4842.00 | 4838.15 | 4840.74 | 36.89 | 178583.37 | 4840.58 2014-01-29 16:27:00 | 4842.00 | 4842.00 | 4842.00 | 4842.00 | 0.80 | 3888.13 | 4842.00 2014-01-29 16:28:00 | 4840.11 | 4842.00 | 4840.10 | 4841.40 | 5.73 | 27743.39 | 4841.78 2014-01-29 16:29:00 | 4841.99 | 4841.99 | 4840.00 | 4841.99 | 4.02 | 19460.80 | 4841.00 2014-01-29 16:30:00 | 4840.00 | 4840.61 | 4837.95 | 4839.13 | 4.02 | 19439.84 | 4839.39 2014-01-29 16:31:00 | 4838.73 | 4840.27 | 4837.62 | 4838.00 | 17.95 | 86855.37 | 4838.74 2014-01-29 16:32:00 | 4839.40 | 4839.40 | 4839.40 | 4839.40 | 0.05 | 222.61 | 4839.40 2014-01-29 16:33:00 | . | . | . | . | . | . | . 2014-01-29 16:34:00 | 4839.00 | 4839.90 | 4839.00 | 4839.90 | 1.66 | 8047.85 | 4839.36 2014-01-29 16:35:00 | 4840.00 | 4845.80 | 4837.50 | 4845.71 | 4.55 | 22043.03 | 4841.43 2014-01-29 16:36:00 | 4840.72 | 4840.72 | 4836.01 | 4836.32 | 6.34 | 30696.07 | 4839.36 2014-01-29 16:37:00 | 4843.00 | 4845.00 | 4836.32 | 4836.32 | 2.34 | 11322.87 | 4840.90 2014-01-29 16:38:00 | 4838.23 | 4841.90 | 4837.49 | 4837.96 | 37.11 | 179599.79 | 4840.05 2014-01-29 16:39:00 | 4841.99 | 4841.99 | 4841.99 | 4841.99 | 0.80 | 3892.96 | 4841.99 2014-01-29 16:40:00 | 4840.80 | 4840.80 | 4837.77 | 4839.20 | 3.14 | 15210.22 | 4839.39 2014-01-29 16:41:00 | 4840.40 | 4844.65 | 4838.78 | 4843.81 | 6.39 | 30926.57 | 4841.35 2014-01-29 16:42:00 | 4841.00 | 4841.00 | 4841.00 | 4841.00 | 0.15 | 706.79 | 4841.00 2014-01-29 16:43:00 | 4841.00 | 4843.80 | 4839.80 | 4839.80 | 7.67 | 37148.86 | 4840.87 2014-01-29 16:44:00 | 4841.00 | 4841.00 | 4841.00 | 4841.00 | 1.00 | 4850.68 | 4841.00 2014-01-29 16:45:00 | . | . | . | . | . | . | . 2014-01-29 16:46:00 | 4840.00 | 4843.75 | 4840.00 | 4843.71 | 19.36 | 93712.05 | 4841.50 2014-01-29 16:47:00 | 4839.91 | 4843.41 | 4839.80 | 4841.90 | 5.92 | 28669.57 | 4841.20 2014-01-29 16:48:00 | 4841.90 | 4841.91 | 4841.90 | 4841.90 | 4.73 | 22897.35 | 4841.90 2014-01-29 16:49:00 | 4841.90 | 4842.00 | 4841.90 | 4842.00 | 0.43 | 2077.21 | 4841.99 2014-01-29 16:50:00 | 4841.90 | 4841.90 | 4841.90 | 4841.90 | 0.05 | 237.25 | 4841.90 2014-01-29 16:51:00 | 4841.90 | 4844.00 | 4841.90 | 4844.00 | 7.43 | 35956.90 | 4842.03 2014-01-29 16:52:00 | 4841.90 | 4842.00 | 4841.90 | 4841.90 | 6.56 | 31763.16 | 4841.95 2014-01-29 16:53:00 | 4841.90 | 4841.90 | 4841.90 | 4841.90 | 0.04 | 183.99 | 4841.90 2014-01-29 16:54:00 | 4841.90 | 4841.90 | 4841.90 | 4841.90 | 0.49 | 2372.53 | 4841.90 2014-01-29 16:55:00 | 4843.98 | 4847.27 | 4843.98 | 4847.27 | 8.63 | 41835.31 | 4845.41 2014-01-29 16:56:00 | 4848.00 | 4848.00 | 4845.20 | 4847.00 | 27.10 | 131328.74 | 4846.97 2014-01-29 16:57:00 | 4847.00 | 4850.00 | 4847.00 | 4850.00 | 4.63 | 22474.17 | 4849.84 2014-01-29 16:58:00 | 4850.00 | 4853.88 | 4847.05 | 4853.10 | 22.06 | 106981.06 | 4849.55 2014-01-29 16:59:00 | 4850.00 | 4854.00 | 4850.00 | 4854.00 | 1.56 | 7559.65 | 4852.15 2014-01-29 17:00:00 | 4852.10 | 4852.10 | 4850.01 | 4852.00 | 10.06 | 48791.49 | 4851.98 2014-01-29 17:01:00 | 4850.01 | 4850.01 | 4850.00 | 4850.00 | 1.87 | 9079.21 | 4850.01 2014-01-29 17:02:00 | 4850.00 | 4854.00 | 4850.00 | 4852.40 | 1.63 | 7915.14 | 4852.93 2014-01-29 17:03:00 | 4854.00 | 4859.00 | 4851.00 | 4853.00 | 27.38 | 132921.23 | 4855.39 2014-01-29 17:04:00 | 4856.98 | 4856.98 | 4856.10 | 4856.10 | 1.64 | 7959.91 | 4856.56 2014-01-29 17:05:00 | 4856.10 | 4856.10 | 4856.00 | 4856.10 | 2.69 | 13053.08 | 4856.06 2014-01-29 17:06:00 | 4855.00 | 4855.00 | 4850.00 | 4854.90 | 9.05 | 43919.35 | 4851.36 2014-01-29 17:07:00 | 4850.01 | 4854.88 | 4850.01 | 4850.01 | 36.14 | 175323.72 | 4850.83 2014-01-29 17:08:00 | 4850.01 | 4855.00 | 4850.01 | 4855.00 | 1.00 | 4827.89 | 4852.15 2014-01-29 17:09:00 | 4850.42 | 4855.00 | 4850.01 | 4852.11 | 2.96 | 14375.44 | 4851.65 2014-01-29 17:10:00 | 4852.11 | 4853.99 | 4850.00 | 4853.88 | 19.33 | 93773.49 | 4850.94 2014-01-29 17:11:00 | 4853.88 | 4853.99 | 4850.84 | 4850.84 | 8.34 | 40466.67 | 4850.96 2014-01-29 17:12:00 | 4851.94 | 4853.50 | 4850.16 | 4853.50 | 20.39 | 98926.41 | 4851.71 2014-01-29 17:13:00 | 4850.11 | 4853.99 | 4850.01 | 4850.01 | 1.02 | 4949.71 | 4852.66 2014-01-29 17:14:00 | 4850.11 | 4850.11 | 4850.01 | 4850.11 | 1.73 | 8376.05 | 4850.06 2014-01-29 17:15:00 | 4850.11 | 4850.11 | 4850.00 | 4850.11 | 8.70 | 42195.52 | 4850.06 2014-01-29 17:16:00 | 4850.11 | 4852.10 | 4850.00 | 4852.10 | 11.66 | 56580.50 | 4850.87 2014-01-29 17:17:00 | 4852.00 | 4852.00 | 4850.00 | 4850.00 | 3.15 | 15272.75 | 4850.03 2014-01-29 17:18:00 | 4850.00 | 4850.00 | 4850.00 | 4850.00 | 9.17 | 44474.50 | 4850.00 2014-01-29 17:19:00 | 4850.00 | 4850.00 | 4850.00 | 4850.00 | 20.36 | 98741.15 | 4850.00 2014-01-29 17:20:00 | 4847.09 | 4849.69 | 4847.00 | 4847.00 | 2.05 | 9918.77 | 4847.88 2014-01-29 17:21:00 | 4850.00 | 4850.00 | 4847.00 | 4850.00 | 10.47 | 50783.01 | 4849.41 2014-01-29 17:22:00 | 4850.00 | 4850.00 | 4847.00 | 4847.00 | 3.40 | 16494.52 | 4849.90 2014-01-29 17:23:00 | 4849.90 | 4850.00 | 4847.00 | 4850.00 | 1.25 | 6086.46 | 4849.76 2014-01-29 17:24:00 | 4850.00 | 4852.00 | 4850.00 | 4852.00 | 30.60 | 148400.55 | 4850.01 2014-01-29 17:25:00 | 4852.10 | 4854.00 | 4850.00 | 4852.92 | 3.00 | 14544.04 | 4851.25 2014-01-29 17:26:00 | 4853.19 | 4853.98 | 4850.02 | 4853.98 | 2.50 | 12131.93 | 4850.83 2014-01-29 17:27:00 | 4852.60 | 4854.00 | 4852.60 | 4854.00 | 0.77 | 3727.13 | 4853.03 2014-01-29 17:28:00 | 4851.50 | 4854.49 | 4850.36 | 4851.24 | 14.37 | 69736.06 | 4852.55 2014-01-29 17:29:00 | 4853.00 | 4853.00 | 4852.90 | 4853.00 | 11.81 | 57293.65 | 4852.93 2014-01-29 17:30:00 | 4853.00 | 4853.00 | 4852.90 | 4852.90 | 12.77 | 61971.56 | 4852.90 2014-01-29 17:31:00 | 4854.00 | 4854.00 | 4852.90 | 4852.90 | 0.21 | 1028.92 | 4853.42 2014-01-29 17:32:00 | 4853.00 | 4853.00 | 4852.90 | 4852.90 | 0.30 | 1451.03 | 4852.93 2014-01-29 17:33:00 | 4850.26 | 4850.26 | 4850.00 | 4850.00 | 5.76 | 27955.94 | 4850.09 2014-01-29 17:34:00 | 4849.50 | 4849.54 | 4844.34 | 4844.34 | 9.75 | 47277.87 | 4849.01 2014-01-29 17:35:00 | 4844.55 | 4848.50 | 4842.10 | 4847.10 | 18.09 | 87644.24 | 4844.90 2014-01-29 17:36:00 | 4849.00 | 4850.60 | 4846.78 | 4849.86 | 24.79 | 120193.77 | 4848.87 2014-01-29 17:37:00 | 4848.46 | 4850.37 | 4846.51 | 4850.37 | 2.77 | 13438.66 | 4848.00 2014-01-29 17:38:00 | 4849.51 | 4850.65 | 4846.11 | 4846.11 | 17.74 | 85999.89 | 4848.34 2014-01-29 17:39:00 | 4848.28 | 4857.00 | 4845.03 | 4851.28 | 30.66 | 148763.29 | 4851.56 2014-01-29 17:40:00 | 4849.99 | 4853.88 | 4846.74 | 4846.74 | 18.13 | 87887.12 | 4847.07 2014-01-29 17:41:00 | 4855.78 | 4855.78 | 4850.16 | 4850.16 | 19.03 | 92423.04 | 4855.68 2014-01-29 17:42:00 | 4852.65 | 4855.47 | 4852.65 | 4853.46 | 2.30 | 11178.81 | 4854.02 2014-01-29 17:43:00 | 4853.38 | 4854.65 | 4851.58 | 4854.65 | 4.62 | 22427.77 | 4853.45 2014-01-29 17:44:00 | 4855.06 | 4855.06 | 4852.51 | 4852.51 | 7.81 | 37919.42 | 4852.75 2014-01-29 17:45:00 | 4852.10 | 4853.91 | 4850.05 | 4850.05 | 1.02 | 4949.45 | 4852.40 2014-01-29 17:46:00 | 4852.81 | 4853.38 | 4849.03 | 4849.03 | 4.21 | 20412.60 | 4852.06 2014-01-29 17:47:00 | 4848.93 | 4854.91 | 4845.50 | 4846.36 | 0.97 | 4682.59 | 4852.42 2014-01-29 17:48:00 | 4851.43 | 4854.86 | 4845.19 | 4846.67 | 22.09 | 107141.63 | 4849.57 2014-01-29 17:49:00 | 4850.91 | 4850.96 | 4850.91 | 4850.96 | 1.74 | 8440.67 | 4850.96 2014-01-29 17:50:00 | 4848.47 | 4849.34 | 4845.68 | 4847.16 | 25.31 | 122699.90 | 4847.12 2014-01-29 17:51:00 | 4848.79 | 4850.00 | 4848.76 | 4848.76 | 12.65 | 61351.67 | 4848.78 2014-01-29 17:52:00 | 4847.82 | 4849.95 | 4846.86 | 4846.86 | 15.53 | 75273.84 | 4847.93 2014-01-29 17:53:00 | 4847.09 | 4847.13 | 4846.00 | 4846.00 | 17.84 | 86490.70 | 4847.05 2014-01-29 17:54:00 | 4845.62 | 4849.49 | 4844.51 | 4848.65 | 20.90 | 101312.87 | 4846.58 2014-01-29 17:55:00 | 4844.54 | 4849.99 | 4843.71 | 4843.71 | 4.14 | 20040.40 | 4846.53 2014-01-29 17:56:00 | 4846.36 | 4847.71 | 4845.73 | 4845.98 | 10.97 | 53173.31 | 4845.83 2014-01-29 17:57:00 | 4845.97 | 4849.00 | 4843.00 | 4849.00 | 1.87 | 9078.50 | 4847.04 2014-01-29 17:58:00 | 4847.96 | 4848.56 | 4847.90 | 4848.56 | 1.47 | 7141.18 | 4848.05 2014-01-29 17:59:00 | 4848.56 | 4848.56 | 4843.67 | 4848.19 | 8.33 | 40350.81 | 4844.62 2014-01-29 18:00:00 | 4843.01 | 4844.35 | 4841.94 | 4843.70 | 8.55 | 41383.51 | 4843.01 2014-01-29 18:01:00 | 4842.23 | 4845.00 | 4842.23 | 4845.00 | 7.78 | 37668.56 | 4842.96 2014-01-29 18:02:00 | . | . | . | . | . | . | . 2014-01-29 18:03:00 | 4842.00 | 4842.00 | 4842.00 | 4842.00 | 0.02 | 101.68 | 4842.00 2014-01-29 18:04:00 | . | . | . | . | . | . | . 2014-01-29 18:05:00 | 4841.00 | 4841.90 | 4840.98 | 4841.00 | 9.11 | 44111.73 | 4841.06 2014-01-29 18:06:00 | 4842.90 | 4844.81 | 4836.34 | 4839.47 | 30.15 | 145938.96 | 4841.23 2014-01-29 18:07:00 | 4840.00 | 4840.00 | 4840.00 | 4840.00 | 0.80 | 3847.80 | 4840.00 2014-01-29 18:08:00 | 4839.44 | 4839.99 | 4836.00 | 4839.99 | 6.50 | 31425.45 | 4838.41 2014-01-29 18:09:00 | 4839.99 | 4840.00 | 4833.65 | 4838.99 | 7.78 | 37634.12 | 4836.05 2014-01-29 18:10:00 | 4834.42 | 4839.00 | 4830.54 | 4837.58 | 12.19 | 58946.75 | 4835.27 2014-01-29 18:11:00 | 4833.71 | 4839.00 | 4830.15 | 4830.16 | 4.32 | 20860.68 | 4833.34 2014-01-29 18:12:00 | 4838.99 | 4838.99 | 4830.00 | 4830.00 | 13.24 | 64022.37 | 4835.53 2014-01-29 18:13:00 | 4830.00 | 4835.84 | 4830.00 | 4835.84 | 11.86 | 57325.36 | 4831.87 2014-01-29 18:14:00 | 4830.09 | 4838.98 | 4830.09 | 4838.31 | 16.08 | 77733.40 | 4834.77 2014-01-29 18:15:00 | 4832.19 | 4838.05 | 4830.09 | 4830.09 | 6.12 | 29569.15 | 4832.35 2014-01-29 18:16:00 | 4833.04 | 4838.49 | 4831.98 | 4837.95 | 8.13 | 39291.23 | 4834.06 2014-01-29 18:17:00 | 4834.07 | 4834.08 | 4834.07 | 4834.08 | 1.34 | 6487.33 | 4834.07 2014-01-29 18:18:00 | 4834.07 | 4834.07 | 4831.67 | 4831.67 | 22.74 | 109879.39 | 4831.99 2014-01-29 18:19:00 | 4829.99 | 4833.77 | 4829.54 | 4830.90 | 5.69 | 27490.32 | 4830.49 2014-01-29 18:20:00 | 4829.99 | 4829.99 | 4829.99 | 4829.99 | 2.80 | 13514.31 | 4829.99 2014-01-29 18:21:00 | . | . | . | . | . | . | . 2014-01-29 18:22:00 | 4826.06 | 4826.85 | 4825.00 | 4825.11 | 9.67 | 46663.34 | 4825.58 2014-01-29 18:23:00 | 4826.00 | 4826.00 | 4825.00 | 4825.00 | 20.09 | 96912.88 | 4825.14 2014-01-29 18:24:00 | 4825.38 | 4829.38 | 4825.38 | 4829.38 | 10.82 | 52246.41 | 4828.24 2014-01-29 18:25:00 | 4825.85 | 4825.85 | 4825.85 | 4825.85 | 5.00 | 24129.25 | 4825.85 2014-01-29 18:26:00 | 4833.61 | 4833.61 | 4828.42 | 4828.42 | 10.11 | 48809.08 | 4828.76 2014-01-29 18:27:00 | 4827.83 | 4832.80 | 4827.58 | 4829.30 | 10.25 | 49525.65 | 4830.36 2014-01-29 18:28:00 | 4832.99 | 4833.00 | 4826.11 | 4826.11 | 3.77 | 18191.45 | 4831.73 2014-01-29 18:29:00 | 4830.49 | 4833.62 | 4827.85 | 4831.41 | 9.42 | 45515.32 | 4829.72 2014-01-29 18:30:00 | 4826.71 | 4829.97 | 4825.02 | 4825.02 | 4.78 | 23044.63 | 4826.10 2014-01-29 18:31:00 | 4825.02 | 4825.92 | 4825.01 | 4825.38 | 15.13 | 72995.95 | 4825.86 2014-01-29 18:32:00 | . | . | . | . | . | . | . 2014-01-29 18:33:00 | 4825.20 | 4829.66 | 4825.01 | 4825.01 | 10.12 | 48875.39 | 4828.15 2014-01-29 18:34:00 | 4825.02 | 4825.02 | 4825.02 | 4825.02 | 0.92 | 4429.37 | 4825.02 2014-01-29 18:35:00 | 4825.11 | 4830.00 | 4825.00 | 4827.11 | 4.77 | 23027.17 | 4825.48 2014-01-29 18:36:00 | 4828.76 | 4828.76 | 4827.61 | 4827.61 | 9.53 | 46036.85 | 4828.70 2014-01-29 18:37:00 | 4825.10 | 4825.10 | 4822.00 | 4822.00 | 4.38 | 21141.39 | 4823.50 2014-01-29 18:38:00 | 4820.73 | 4824.00 | 4817.09 | 4817.09 | 12.33 | 59450.80 | 4820.86 2014-01-29 18:39:00 | 4816.60 | 4823.00 | 4811.94 | 4813.62 | 6.96 | 33513.94 | 4815.22 2014-01-29 18:40:00 | 4818.64 | 4818.70 | 4811.26 | 4815.49 | 29.14 | 140290.24 | 4814.68 2014-01-29 18:41:00 | 4816.99 | 4816.99 | 4815.00 | 4816.00 | 2.69 | 12973.32 | 4815.63 2014-01-29 18:42:00 | 4816.00 | 4816.00 | 4811.77 | 4816.00 | 10.94 | 52671.02 | 4813.66 2014-01-29 18:43:00 | 4816.00 | 4816.00 | 4811.46 | 4815.99 | 9.56 | 46007.63 | 4811.51 2014-01-29 18:44:00 | 4815.99 | 4822.00 | 4815.14 | 4815.14 | 7.68 | 37008.09 | 4819.39 2014-01-29 18:45:00 | 4817.29 | 4821.99 | 4811.62 | 4811.62 | 12.60 | 60686.41 | 4816.00 2014-01-29 18:46:00 | 4821.99 | 4822.00 | 4812.10 | 4813.00 | 5.89 | 28360.86 | 4813.45 2014-01-29 18:47:00 | 4818.12 | 4825.57 | 4813.36 | 4822.08 | 22.85 | 110096.93 | 4817.82 2014-01-29 18:48:00 | 4820.42 | 4824.03 | 4816.73 | 4824.03 | 6.67 | 32134.67 | 4820.68 2014-01-29 18:49:00 | . | . | . | . | . | . | . 2014-01-29 18:50:00 | 4822.49 | 4824.46 | 4818.39 | 4824.05 | 1.55 | 7465.11 | 4822.42 2014-01-29 18:51:00 | 4821.25 | 4826.35 | 4821.25 | 4826.35 | 0.15 | 723.69 | 4824.62 2014-01-29 18:52:00 | 4826.35 | 4826.35 | 4817.88 | 4817.88 | 41.44 | 199765.44 | 4821.06 2014-01-29 18:53:00 | . | . | . | . | . | . | . 2014-01-29 18:54:00 | 4825.46 | 4825.46 | 4825.46 | 4825.46 | 7.20 | 34743.31 | 4825.46 2014-01-29 18:55:00 | 4821.10 | 4823.10 | 4821.00 | 4823.10 | 2.03 | 9763.63 | 4821.54 2014-01-29 18:56:00 | 4823.09 | 4825.00 | 4821.74 | 4825.00 | 6.77 | 32658.49 | 4824.00 2014-01-29 18:57:00 | 4821.95 | 4824.84 | 4821.38 | 4823.47 | 15.60 | 75218.96 | 4822.96 2014-01-29 18:58:00 | . | . | . | . | . | . | . 2014-01-29 18:59:00 | 4825.00 | 4826.19 | 4822.22 | 4825.00 | 14.39 | 69425.54 | 4824.23 2014-01-29 19:00:00 | 4822.42 | 4825.56 | 4822.42 | 4825.56 | 17.42 | 84044.11 | 4824.58 2014-01-29 19:01:00 | 4825.64 | 4825.64 | 4825.14 | 4825.14 | 1.00 | 4815.73 | 4825.38 2014-01-29 19:02:00 | 4826.35 | 4829.61 | 4825.00 | 4825.00 | 1.80 | 8672.72 | 4826.22 2014-01-29 19:03:00 | 4825.00 | 4831.29 | 4825.00 | 4825.11 | 5.16 | 24912.59 | 4826.15 2014-01-29 19:04:00 | 4825.12 | 4831.07 | 4825.12 | 4828.20 | 6.95 | 33543.89 | 4829.24 2014-01-29 19:05:00 | 4827.00 | 4827.00 | 4825.00 | 4825.00 | 0.98 | 4735.21 | 4826.92 2014-01-29 19:06:00 | 4825.00 | 4825.00 | 4825.00 | 4825.00 | 1.28 | 6190.48 | 4825.00 2014-01-29 19:07:00 | 4826.95 | 4830.83 | 4826.95 | 4830.83 | 0.80 | 3849.74 | 4830.29 2014-01-29 19:08:00 | 4825.11 | 4825.11 | 4825.00 | 4825.00 | 0.65 | 3136.30 | 4825.07 2014-01-29 19:09:00 | 4825.00 | 4825.00 | 4825.00 | 4825.00 | 1.11 | 5355.75 | 4825.00 2014-01-29 19:10:00 | . | . | . | . | . | . | . 2014-01-29 19:11:00 | . | . | . | . | . | . | . 2014-01-29 19:12:00 | 4822.90 | 4825.00 | 4822.90 | 4824.77 | 9.75 | 47040.12 | 4824.63 2014-01-29 19:13:00 | 4825.33 | 4828.79 | 4822.65 | 4826.12 | 11.60 | 55987.35 | 4825.66 2014-01-29 19:14:00 | . | . | . | . | . | . | . 2014-01-29 19:15:00 | 4826.38 | 4832.36 | 4826.38 | 4826.59 | 12.18 | 58812.62 | 4827.04 2014-01-29 19:16:00 | 4830.73 | 4832.24 | 4827.09 | 4830.82 | 1.97 | 9510.68 | 4830.21 2014-01-29 19:17:00 | 4831.29 | 4831.29 | 4827.10 | 4827.10 | 8.07 | 38978.92 | 4827.11 2014-01-29 19:18:00 | 4828.44 | 4831.95 | 4826.89 | 4828.73 | 0.94 | 4529.05 | 4828.41 2014-01-29 19:19:00 | 4826.88 | 4826.88 | 4826.88 | 4826.88 | 6.50 | 31374.72 | 4826.88 2014-01-29 19:20:00 | 4827.44 | 4829.75 | 4826.41 | 4829.75 | 2.30 | 11121.48 | 4827.03 2014-01-29 19:21:00 | 4828.56 | 4836.23 | 4826.52 | 4836.23 | 3.09 | 14941.86 | 4829.30 2014-01-29 19:22:00 | 4830.75 | 4835.31 | 4827.75 | 4829.96 | 8.13 | 39293.55 | 4831.97 2014-01-29 19:23:00 | 4837.40 | 4840.17 | 4828.38 | 4831.96 | 14.03 | 67797.07 | 4833.67 2014-01-29 19:24:00 | 4843.99 | 4845.00 | 4829.19 | 4840.59 | 11.60 | 56175.70 | 4842.31 2014-01-29 19:25:00 | 4841.03 | 4845.00 | 4836.48 | 4844.65 | 8.43 | 40844.84 | 4844.60 2014-01-29 19:26:00 | 4845.00 | 4845.00 | 4840.29 | 4843.00 | 2.53 | 12262.86 | 4843.15 2014-01-29 19:27:00 | 4840.00 | 4840.00 | 4839.39 | 4839.99 | 2.88 | 13929.22 | 4839.90 2014-01-29 19:28:00 | 4839.99 | 4839.99 | 4839.99 | 4839.99 | 2.40 | 11601.46 | 4839.99 2014-01-29 19:29:00 | 4839.99 | 4839.99 | 4839.99 | 4839.99 | 1.84 | 8881.38 | 4839.99 2014-01-29 19:30:00 | 4839.99 | 4839.99 | 4839.99 | 4839.99 | 2.54 | 12269.37 | 4839.99 2014-01-29 19:31:00 | 4839.99 | 4843.00 | 4831.29 | 4842.95 | 20.45 | 98980.54 | 4839.65 2014-01-29 19:32:00 | 4838.10 | 4840.10 | 4826.27 | 4835.21 | 2.12 | 10270.27 | 4837.62 2014-01-29 19:33:00 | 4841.99 | 4841.99 | 4839.33 | 4839.33 | 4.81 | 23292.98 | 4839.60 2014-01-29 19:34:00 | 4830.51 | 4839.16 | 4830.51 | 4839.16 | 6.00 | 29025.27 | 4838.35 2014-01-29 19:35:00 | 4842.00 | 4848.88 | 4833.21 | 4835.31 | 12.60 | 60973.51 | 4838.40 2014-01-29 19:36:00 | 4834.85 | 4837.77 | 4834.85 | 4837.57 | 2.28 | 11019.42 | 4835.20 2014-01-29 19:37:00 | 4835.30 | 4844.89 | 4835.30 | 4835.87 | 5.31 | 25713.46 | 4840.64 2014-01-29 19:38:00 | 4844.99 | 4845.00 | 4836.69 | 4837.41 | 1.61 | 7790.58 | 4844.89 2014-01-29 19:39:00 | 4840.00 | 4844.99 | 4840.00 | 4844.99 | 0.99 | 4810.02 | 4843.93 2014-01-29 19:40:00 | 4840.02 | 4840.02 | 4835.74 | 4839.00 | 14.73 | 71244.52 | 4837.02 2014-01-29 19:41:00 | 4837.42 | 4839.00 | 4834.28 | 4838.99 | 10.53 | 50934.16 | 4837.97 2014-01-29 19:42:00 | 4838.99 | 4838.99 | 4838.99 | 4838.99 | 6.18 | 29895.28 | 4838.99 2014-01-29 19:43:00 | 4838.99 | 4839.00 | 4838.99 | 4839.00 | 2.99 | 14458.92 | 4839.00 2014-01-29 19:44:00 | 4834.36 | 4838.99 | 4832.68 | 4837.00 | 8.14 | 39369.06 | 4836.49 2014-01-29 19:45:00 | 4838.98 | 4838.99 | 4838.98 | 4838.99 | 0.79 | 3842.15 | 4838.98 2014-01-29 19:46:00 | 4832.83 | 4838.66 | 4831.91 | 4834.33 | 9.77 | 47206.49 | 4833.76 2014-01-29 19:47:00 | 4838.89 | 4838.89 | 4838.87 | 4838.87 | 0.04 | 193.56 | 4838.88 2014-01-29 19:48:00 | 4832.48 | 4838.87 | 4832.48 | 4838.86 | 4.02 | 19454.65 | 4837.06 2014-01-29 19:49:00 | 4838.86 | 4838.86 | 4838.85 | 4838.86 | 0.08 | 387.11 | 4838.85 2014-01-29 19:50:00 | 4838.85 | 4838.85 | 4836.96 | 4837.97 | 0.16 | 774.01 | 4837.59 2014-01-29 19:51:00 | 4837.00 | 4837.00 | 4833.33 | 4834.98 | 2.06 | 9935.35 | 4834.72 2014-01-29 19:52:00 | 4834.98 | 4834.98 | 4834.97 | 4834.97 | 0.06 | 290.10 | 4834.98 2014-01-29 19:53:00 | 4834.96 | 4839.00 | 4828.67 | 4839.00 | 18.15 | 87738.26 | 4833.00 2014-01-29 19:54:00 | 4839.00 | 4839.00 | 4833.99 | 4833.99 | 1.20 | 5824.99 | 4838.03 2014-01-29 19:55:00 | 4829.99 | 4829.99 | 4829.99 | 4829.99 | 3.45 | 16639.32 | 4829.99 2014-01-29 19:56:00 | 4829.99 | 4829.99 | 4829.99 | 4829.99 | 1.22 | 5887.76 | 4829.99 2014-01-29 19:57:00 | 4829.99 | 4829.99 | 4829.99 | 4829.99 | 0.97 | 4689.92 | 4829.99 2014-01-29 19:58:00 | . | . | . | . | . | . | . 2014-01-29 19:59:00 | 4829.99 | 4829.99 | 4829.99 | 4829.99 | 0.80 | 3844.67 | 4829.99 2014-01-29 20:00:00 | 4829.99 | 4829.99 | 4829.99 | 4829.99 | 0.20 | 966.00 | 4829.99 2014-01-29 20:01:00 | . | . | . | . | . | . | . 2014-01-29 20:02:00 | 4829.99 | 4829.99 | 4829.99 | 4829.99 | 0.87 | 4221.41 | 4829.99 2014-01-29 20:03:00 | 4829.99 | 4829.99 | 4829.99 | 4829.99 | 0.08 | 376.74 | 4829.99 2014-01-29 20:04:00 | 4829.99 | 4829.99 | 4829.99 | 4829.99 | 0.80 | 3844.67 | 4829.99 2014-01-29 20:05:00 | 4828.74 | 4829.30 | 4826.50 | 4826.59 | 7.15 | 34492.33 | 4826.80 2014-01-29 20:06:00 | 4828.18 | 4829.99 | 4827.19 | 4829.99 | 3.57 | 17217.32 | 4828.19 2014-01-29 20:07:00 | 4827.67 | 4827.67 | 4827.67 | 4827.67 | 0.01 | 48.28 | 4827.67 2014-01-29 20:08:00 | 4828.13 | 4829.99 | 4828.13 | 4829.99 | 0.62 | 3009.02 | 4829.89 2014-01-29 20:09:00 | 4828.05 | 4829.71 | 4826.43 | 4826.43 | 13.46 | 64970.85 | 4828.39 2014-01-29 20:10:00 | . | . | . | . | . | . | . 2014-01-29 20:11:00 | 4826.67 | 4829.49 | 4821.36 | 4825.61 | 11.56 | 55785.07 | 4826.95 2014-01-29 20:12:00 | 4821.77 | 4824.79 | 4821.25 | 4821.57 | 17.16 | 82750.96 | 4822.32 2014-01-29 20:13:00 | 4822.55 | 4825.95 | 4821.79 | 4824.99 | 5.27 | 25418.88 | 4824.23 2014-01-29 20:14:00 | 4821.59 | 4824.30 | 4821.13 | 4824.10 | 13.92 | 67141.05 | 4823.01 2014-01-29 20:15:00 | 4824.99 | 4828.85 | 4824.99 | 4828.12 | 1.52 | 7324.46 | 4828.25 2014-01-29 20:16:00 | 4828.12 | 4829.97 | 4822.03 | 4823.55 | 22.93 | 110634.47 | 4825.09 2014-01-29 20:17:00 | 4826.28 | 4828.78 | 4821.54 | 4828.78 | 11.30 | 54529.00 | 4826.86 2014-01-29 20:18:00 | 4822.75 | 4822.75 | 4822.75 | 4822.75 | 5.07 | 24456.17 | 4822.75 2014-01-29 20:19:00 | 4825.01 | 4829.68 | 4823.59 | 4828.31 | 7.00 | 33808.49 | 4827.03 2014-01-29 20:20:00 | . | . | . | . | . | . | . 2014-01-29 20:21:00 | 4821.75 | 4825.37 | 4821.32 | 4821.32 | 7.89 | 38026.73 | 4821.44 2014-01-29 20:22:00 | 4821.65 | 4828.00 | 4821.65 | 4828.00 | 9.92 | 47832.80 | 4821.85 2014-01-29 20:23:00 | . | . | . | . | . | . | . 2014-01-29 20:24:00 | 4824.52 | 4827.21 | 4821.41 | 4827.21 | 32.04 | 154625.36 | 4825.56 2014-01-29 20:25:00 | 4826.47 | 4827.27 | 4821.80 | 4826.34 | 13.52 | 65214.36 | 4823.90 2014-01-29 20:26:00 | 4823.64 | 4826.96 | 4821.92 | 4823.60 | 6.05 | 29199.16 | 4823.92 2014-01-29 20:27:00 | 4822.27 | 4827.63 | 4821.45 | 4824.85 | 12.29 | 59266.79 | 4823.54 2014-01-29 20:28:00 | 4822.07 | 4822.07 | 4822.07 | 4822.07 | 0.30 | 1446.62 | 4822.07 2014-01-29 20:29:00 | 4827.66 | 4828.00 | 4827.66 | 4828.00 | 0.08 | 376.58 | 4827.91 2014-01-29 20:30:00 | 4828.00 | 4828.00 | 4827.67 | 4828.00 | 14.97 | 72265.42 | 4827.67 2014-01-29 20:31:00 | 4828.00 | 4829.00 | 4828.00 | 4828.74 | 0.84 | 4031.62 | 4828.29 2014-01-29 20:32:00 | 4825.08 | 4825.91 | 4823.27 | 4823.85 | 9.98 | 48128.29 | 4824.89 2014-01-29 20:33:00 | 4824.66 | 4827.63 | 4823.26 | 4827.61 | 25.39 | 122496.61 | 4825.36 2014-01-29 20:34:00 | . | . | . | . | . | . | . 2014-01-29 20:35:00 | 4825.45 | 4827.27 | 4825.06 | 4825.24 | 1.06 | 5091.59 | 4826.15 2014-01-29 20:36:00 | 4825.10 | 4827.50 | 4825.10 | 4827.50 | 8.09 | 39018.97 | 4826.09 2014-01-29 20:37:00 | 4827.03 | 4827.82 | 4824.63 | 4827.82 | 0.11 | 535.73 | 4826.42 2014-01-29 20:38:00 | 4826.92 | 4826.92 | 4826.92 | 4826.92 | 0.47 | 2287.96 | 4826.92 2014-01-29 20:39:00 | . | . | . | . | . | . | . 2014-01-29 20:40:00 | . | . | . | . | . | . | . 2014-01-29 20:41:00 | . | . | . | . | . | . | . 2014-01-29 20:42:00 | 4824.69 | 4824.69 | 4824.38 | 4824.38 | 0.02 | 115.79 | 4824.64 2014-01-29 20:43:00 | . | . | . | . | . | . | . 2014-01-29 20:44:00 | . | . | . | . | . | . | . 2014-01-29 20:45:00 | 4826.14 | 4826.14 | 4826.14 | 4826.14 | 0.47 | 2287.59 | 4826.14 2014-01-29 20:46:00 | 4824.74 | 4827.05 | 4824.22 | 4824.96 | 17.13 | 82663.87 | 4825.40 2014-01-29 20:47:00 | 4824.11 | 4824.11 | 4824.11 | 4824.11 | 0.02 | 96.48 | 4824.11 2014-01-29 20:48:00 | 4823.00 | 4826.02 | 4822.83 | 4822.83 | 18.85 | 90918.33 | 4824.02 2014-01-29 20:49:00 | . | . | . | . | . | . | . 2014-01-29 20:50:00 | 4827.51 | 4827.71 | 4822.77 | 4823.54 | 12.69 | 61219.43 | 4825.75 2014-01-29 20:51:00 | 4826.45 | 4827.89 | 4822.46 | 4827.89 | 5.48 | 26459.73 | 4825.78 2014-01-29 20:52:00 | 4822.72 | 4823.10 | 4822.34 | 4823.10 | 2.45 | 11835.67 | 4823.01 2014-01-29 20:53:00 | . | . | . | . | . | . | . 2014-01-29 20:54:00 | 4824.32 | 4824.32 | 4824.32 | 4824.32 | 14.05 | 67791.34 | 4824.32 2014-01-29 20:55:00 | 4826.00 | 4826.00 | 4822.00 | 4825.53 | 5.06 | 24421.21 | 4824.42 2014-01-29 20:56:00 | 4822.10 | 4824.11 | 4821.00 | 4821.00 | 16.93 | 81616.80 | 4821.98 2014-01-29 20:57:00 | 4823.10 | 4827.69 | 4821.00 | 4823.12 | 14.88 | 71802.57 | 4824.15 2014-01-29 20:58:00 | . | . | . | . | . | . | . 2014-01-29 20:59:00 | 4821.20 | 4826.63 | 4821.10 | 4826.62 | 9.08 | 43817.76 | 4824.15 2014-01-29 21:00:00 | 4826.63 | 4826.63 | 4822.37 | 4824.20 | 5.18 | 24982.74 | 4823.85 2014-01-29 21:01:00 | 4826.40 | 4826.98 | 4821.57 | 4824.53 | 7.16 | 34517.89 | 4823.63 2014-01-29 21:02:00 | 4823.31 | 4825.42 | 4821.00 | 4821.00 | 22.65 | 109188.76 | 4821.76 2014-01-29 21:03:00 | 4822.80 | 4822.80 | 4821.00 | 4821.00 | 5.02 | 24207.09 | 4821.17 2014-01-29 21:04:00 | 4821.00 | 4821.00 | 4818.09 | 4820.99 | 4.62 | 22272.96 | 4820.99 2014-01-29 21:05:00 | 4815.22 | 4820.06 | 4814.62 | 4815.22 | 2.50 | 12018.67 | 4815.17 2014-01-29 21:06:00 | 4822.48 | 4822.48 | 4821.39 | 4821.39 | 8.21 | 39578.81 | 4821.39 2014-01-29 21:07:00 | 4817.49 | 4819.38 | 4813.35 | 4817.45 | 7.80 | 37547.40 | 4816.86 2014-01-29 21:08:00 | 4815.00 | 4819.54 | 4813.80 | 4817.00 | 18.71 | 90113.56 | 4816.33 2014-01-29 21:09:00 | 4816.50 | 4816.50 | 4816.00 | 4816.00 | 5.85 | 28165.43 | 4816.25 2014-01-29 21:10:00 | 4815.50 | 4821.57 | 4815.50 | 4820.28 | 9.71 | 46786.07 | 4818.34 2014-01-29 21:11:00 | 4814.00 | 4825.00 | 4813.33 | 4814.64 | 26.20 | 126242.78 | 4818.06 2014-01-29 21:12:00 | 4814.64 | 4820.55 | 4813.33 | 4820.00 | 8.67 | 41778.32 | 4816.50 2014-01-29 21:13:00 | 4820.00 | 4824.86 | 4820.00 | 4822.29 | 13.68 | 65967.00 | 4822.85 2014-01-29 21:14:00 | 4822.17 | 4828.00 | 4816.00 | 4822.33 | 17.08 | 82417.11 | 4824.79 2014-01-29 21:15:00 | 4819.00 | 4819.00 | 4818.86 | 4819.00 | 6.82 | 32875.11 | 4818.98 2014-01-29 21:16:00 | 4818.00 | 4821.01 | 4818.00 | 4819.00 | 20.72 | 99867.57 | 4819.17 2014-01-29 21:17:00 | . | . | . | . | . | . | . 2014-01-29 21:18:00 | 4819.25 | 4819.25 | 4819.25 | 4819.25 | 18.20 | 87710.35 | 4819.25 2014-01-29 21:19:00 | 4819.47 | 4822.17 | 4818.26 | 4822.17 | 17.91 | 86329.32 | 4819.37 2014-01-29 21:20:00 | 4817.34 | 4820.34 | 4815.19 | 4819.53 | 1.01 | 4858.25 | 4819.70 2014-01-29 21:21:00 | 4817.98 | 4819.20 | 4814.15 | 4814.15 | 6.22 | 29939.42 | 4816.51 2014-01-29 21:22:00 | 4820.11 | 4821.43 | 4813.33 | 4813.33 | 16.56 | 79780.17 | 4816.48 2014-01-29 21:23:00 | 4819.25 | 4821.10 | 4812.87 | 4812.87 | 11.54 | 55588.66 | 4815.79 2014-01-29 21:24:00 | 4819.97 | 4822.00 | 4819.37 | 4821.76 | 6.06 | 29194.79 | 4821.60 2014-01-29 21:25:00 | 4811.17 | 4822.21 | 4811.00 | 4820.27 | 12.17 | 58632.17 | 4816.18 2014-01-29 21:26:00 | 4820.17 | 4826.52 | 4810.00 | 4816.40 | 14.45 | 69655.39 | 4820.11 2014-01-29 21:27:00 | 4820.98 | 4820.98 | 4815.40 | 4815.40 | 2.36 | 11373.10 | 4819.11 2014-01-29 21:28:00 | 4815.40 | 4819.20 | 4812.01 | 4812.01 | 1.66 | 7990.81 | 4816.64 2014-01-29 21:29:00 | 4813.56 | 4818.22 | 4813.56 | 4818.22 | 3.70 | 17829.24 | 4816.11 2014-01-29 21:30:00 | 4812.10 | 4822.74 | 4812.10 | 4822.74 | 15.47 | 74481.73 | 4816.15 2014-01-29 21:31:00 | 4818.87 | 4820.93 | 4817.08 | 4820.93 | 3.85 | 18565.57 | 4818.47 2014-01-29 21:32:00 | 4815.90 | 4819.62 | 4809.07 | 4819.62 | 15.59 | 75053.05 | 4814.18 2014-01-29 21:33:00 | 4810.48 | 4821.28 | 4810.09 | 4811.32 | 3.31 | 15915.31 | 4814.07 2014-01-29 21:34:00 | 4817.56 | 4817.56 | 4810.00 | 4810.00 | 0.09 | 433.05 | 4811.68 2014-01-29 21:35:00 | 4813.83 | 4817.50 | 4810.25 | 4817.50 | 12.22 | 58820.34 | 4813.05 2014-01-29 21:36:00 | 4812.36 | 4815.18 | 4812.36 | 4815.18 | 6.10 | 29351.10 | 4813.23 2014-01-29 21:37:00 | 4815.51 | 4817.53 | 4812.34 | 4814.77 | 20.63 | 99315.04 | 4815.27 2014-01-29 21:38:00 | 4813.00 | 4817.24 | 4813.00 | 4817.13 | 3.80 | 18314.05 | 4815.69 2014-01-29 21:39:00 | 4812.63 | 4816.13 | 4812.28 | 4812.81 | 13.48 | 64867.55 | 4812.85 2014-01-29 21:40:00 | 4818.10 | 4818.10 | 4815.10 | 4815.10 | 1.10 | 5299.61 | 4817.83 2014-01-29 21:41:00 | . | . | . | . | . | . | . 2014-01-29 21:42:00 | 4815.00 | 4815.00 | 4815.00 | 4815.00 | 0.02 | 96.30 | 4815.00 2014-01-29 21:43:00 | 4817.10 | 4820.95 | 4817.10 | 4817.20 | 4.05 | 19497.55 | 4818.97 2014-01-29 21:44:00 | 4817.92 | 4819.72 | 4815.88 | 4816.88 | 17.48 | 84189.80 | 4817.45 2014-01-29 21:45:00 | 4818.00 | 4818.80 | 4818.00 | 4818.80 | 4.28 | 20603.16 | 4818.33 2014-01-29 21:46:00 | 4821.00 | 4821.00 | 4815.63 | 4820.06 | 3.64 | 17517.59 | 4819.14 2014-01-29 21:47:00 | 4817.22 | 4817.22 | 4817.22 | 4817.22 | 9.40 | 45257.78 | 4817.22 2014-01-29 21:48:00 | 4820.40 | 4821.00 | 4818.55 | 4818.55 | 8.54 | 41156.50 | 4818.70 2014-01-29 21:49:00 | 4817.82 | 4817.82 | 4817.82 | 4817.82 | 8.60 | 41433.25 | 4817.82 2014-01-29 21:50:00 | 4818.65 | 4818.65 | 4815.08 | 4816.28 | 5.94 | 28596.15 | 4816.60 2014-01-29 21:51:00 | 4820.40 | 4825.73 | 4815.00 | 4825.73 | 10.82 | 52166.21 | 4820.83 2014-01-29 21:52:00 | 4821.54 | 4825.25 | 4819.78 | 4823.01 | 6.10 | 29409.64 | 4822.83 2014-01-29 21:53:00 | 4822.81 | 4822.81 | 4822.81 | 4822.81 | 0.15 | 737.89 | 4822.81 2014-01-29 21:54:00 | 4821.03 | 4824.45 | 4819.28 | 4819.28 | 2.72 | 13120.26 | 4821.85 2014-01-29 21:55:00 | 4820.77 | 4821.66 | 4818.16 | 4821.33 | 16.24 | 78307.10 | 4820.97 2014-01-29 21:56:00 | 4818.74 | 4822.00 | 4818.74 | 4821.99 | 7.34 | 35362.55 | 4819.10 2014-01-29 21:57:00 | 4822.00 | 4822.00 | 4822.00 | 4822.00 | 0.47 | 2280.81 | 4822.00 2014-01-29 21:58:00 | 4821.68 | 4821.68 | 4821.58 | 4821.58 | 0.74 | 3553.56 | 4821.65 2014-01-29 21:59:00 | 4817.32 | 4817.92 | 4817.32 | 4817.92 | 1.00 | 4817.64 | 4817.64 2014-01-29 22:00:00 | 4816.09 | 4821.99 | 4816.09 | 4818.92 | 13.72 | 66075.84 | 4817.08 2014-01-29 22:01:00 | 4815.74 | 4815.74 | 4815.74 | 4815.74 | 6.86 | 33035.98 | 4815.74 2014-01-29 22:02:00 | 4818.64 | 4821.99 | 4816.28 | 4816.28 | 6.57 | 31636.45 | 4818.96 2014-01-29 22:03:00 | 4816.81 | 4816.81 | 4816.81 | 4816.81 | 0.03 | 154.14 | 4816.81 2014-01-29 22:04:00 | 4820.03 | 4820.41 | 4819.42 | 4820.41 | 0.81 | 3914.08 | 4820.30 2014-01-29 22:05:00 | 4820.55 | 4822.04 | 4819.15 | 4822.04 | 6.12 | 29498.04 | 4821.52 2014-01-29 22:06:00 | 4825.98 | 4827.15 | 4825.52 | 4827.15 | 15.04 | 72600.28 | 4827.15 2014-01-29 22:07:00 | . | . | . | . | . | . | . 2014-01-29 22:08:00 | 4826.84 | 4826.84 | 4825.08 | 4825.08 | 4.48 | 21601.56 | 4826.09 2014-01-29 22:09:00 | 4824.62 | 4826.61 | 4821.72 | 4826.13 | 8.12 | 39160.12 | 4824.46 2014-01-29 22:10:00 | . | . | . | . | . | . | . 2014-01-29 22:11:00 | 4826.99 | 4828.00 | 4826.99 | 4828.00 | 0.79 | 3833.31 | 4827.85 2014-01-29 22:12:00 | . | . | . | . | . | . | . 2014-01-29 22:13:00 | 4829.00 | 4835.00 | 4828.00 | 4834.88 | 22.20 | 107310.19 | 4834.45 2014-01-29 22:14:00 | 4833.41 | 4833.41 | 4826.35 | 4830.96 | 5.27 | 25431.99 | 4830.39 2014-01-29 22:15:00 | 4826.70 | 4838.99 | 4825.63 | 4825.63 | 2.23 | 10768.23 | 4828.80 2014-01-29 22:16:00 | . | . | . | . | . | . | . 2014-01-29 22:17:00 | . | . | . | . | . | . | . 2014-01-29 22:18:00 | . | . | . | . | . | . | . 2014-01-29 22:19:00 | . | . | . | . | . | . | . 2014-01-29 22:20:00 | 4826.40 | 4836.66 | 4826.40 | 4827.08 | 9.64 | 46541.20 | 4830.43 2014-01-29 22:21:00 | . | . | . | . | . | . | . 2014-01-29 22:22:00 | 4823.27 | 4828.08 | 4822.03 | 4826.76 | 8.95 | 43202.10 | 4824.89 2014-01-29 22:23:00 | 4824.10 | 4828.30 | 4822.60 | 4826.57 | 3.51 | 16921.63 | 4825.10 2014-01-29 22:24:00 | 4831.34 | 4831.34 | 4831.34 | 4831.34 | 17.70 | 85514.72 | 4831.34 2014-01-29 22:25:00 | 4833.88 | 4833.88 | 4825.78 | 4825.78 | 0.42 | 2029.26 | 4831.57 2014-01-29 22:26:00 | 4823.78 | 4834.07 | 4823.78 | 4832.02 | 11.20 | 54083.63 | 4829.76 2014-01-29 22:27:00 | 4825.26 | 4833.79 | 4825.26 | 4828.92 | 7.38 | 35626.68 | 4828.77 2014-01-29 22:28:00 | 4822.05 | 4834.21 | 4822.05 | 4822.51 | 5.56 | 26836.13 | 4828.38 2014-01-29 22:29:00 | 4823.55 | 4832.52 | 4822.00 | 4831.99 | 9.82 | 47384.86 | 4827.80 2014-01-29 22:30:00 | 4825.95 | 4831.93 | 4825.64 | 4829.39 | 5.35 | 25843.99 | 4828.85 2014-01-29 22:31:00 | 4825.85 | 4828.30 | 4825.85 | 4828.30 | 2.78 | 13419.00 | 4826.98 2014-01-29 22:32:00 | 4827.95 | 4829.66 | 4826.20 | 4827.86 | 9.68 | 46712.52 | 4827.67 2014-01-29 22:33:00 | 4831.00 | 4831.00 | 4830.99 | 4830.99 | 0.21 | 1014.51 | 4831.00 2014-01-29 22:34:00 | 4830.50 | 4830.50 | 4826.71 | 4828.48 | 14.95 | 72189.62 | 4829.06 2014-01-29 22:35:00 | 4825.57 | 4828.10 | 4825.22 | 4825.22 | 1.75 | 8455.48 | 4826.19 2014-01-29 22:36:00 | 4825.79 | 4829.53 | 4825.36 | 4825.77 | 4.35 | 20984.70 | 4826.29 2014-01-29 22:37:00 | . | . | . | . | . | . | . 2014-01-29 22:38:00 | 4826.78 | 4835.00 | 4822.46 | 4835.00 | 8.52 | 41159.03 | 4830.87 2014-01-29 22:39:00 | 4835.00 | 4835.00 | 4826.61 | 4831.15 | 17.11 | 82628.92 | 4830.41 2014-01-29 22:40:00 | 4831.46 | 4831.62 | 4830.18 | 4831.62 | 16.86 | 81460.78 | 4831.60 2014-01-29 22:41:00 | 4831.02 | 4831.02 | 4831.02 | 4831.02 | 1.06 | 5135.37 | 4831.02 2014-01-29 22:42:00 | 4830.55 | 4832.30 | 4830.00 | 4830.00 | 1.65 | 7960.27 | 4830.26 2014-01-29 22:43:00 | 4830.00 | 4833.97 | 4830.00 | 4833.86 | 1.15 | 5568.14 | 4833.46 2014-01-29 22:44:00 | 4830.37 | 4832.00 | 4829.24 | 4832.00 | 1.97 | 9495.28 | 4829.75 2014-01-29 22:45:00 | 4832.47 | 4832.47 | 4832.47 | 4832.47 | 19.00 | 91816.93 | 4832.47 2014-01-29 22:46:00 | 4834.98 | 4835.00 | 4829.01 | 4835.00 | 3.74 | 18052.43 | 4832.02 2014-01-29 22:47:00 | 4831.99 | 4833.49 | 4829.90 | 4833.49 | 7.73 | 37348.77 | 4830.41 2014-01-29 22:48:00 | 4831.69 | 4833.49 | 4830.47 | 4830.47 | 11.14 | 53811.52 | 4830.48 2014-01-29 22:49:00 | 4830.71 | 4833.49 | 4830.47 | 4833.49 | 7.02 | 33925.01 | 4832.62 2014-01-29 22:50:00 | 4833.29 | 4833.48 | 4829.44 | 4829.44 | 18.91 | 91337.69 | 4830.64 2014-01-29 22:51:00 | 4833.48 | 4833.49 | 4831.00 | 4833.49 | 1.79 | 8665.20 | 4832.79 2014-01-29 22:52:00 | 4833.48 | 4833.48 | 4830.00 | 4833.48 | 1.39 | 6714.94 | 4830.89 2014-01-29 22:53:00 | 4833.48 | 4833.48 | 4831.00 | 4831.00 | 8.96 | 43318.19 | 4833.00 2014-01-29 22:54:00 | 4833.48 | 4833.49 | 4831.00 | 4833.49 | 1.90 | 9181.35 | 4832.29 2014-01-29 22:55:00 | 4833.00 | 4833.00 | 4831.00 | 4831.00 | 1.88 | 9064.54 | 4831.85 2014-01-29 22:56:00 | 4831.00 | 4832.98 | 4828.70 | 4832.00 | 8.08 | 39019.32 | 4831.52 2014-01-29 22:57:00 | 4832.00 | 4833.00 | 4832.00 | 4833.00 | 1.59 | 7683.20 | 4832.20 2014-01-29 22:58:00 | 4832.99 | 4834.00 | 4829.03 | 4830.91 | 11.17 | 53993.36 | 4832.92 2014-01-29 22:59:00 | 4832.00 | 4838.87 | 4828.67 | 4833.00 | 10.87 | 52546.41 | 4832.30 2014-01-29 23:00:00 | 4836.71 | 4839.00 | 4830.97 | 4835.04 | 4.02 | 19437.98 | 4835.32 2014-01-29 23:01:00 | 4833.60 | 4837.47 | 4832.36 | 4832.36 | 2.42 | 11719.01 | 4834.57 2014-01-29 23:02:00 | 4832.29 | 4835.56 | 4831.42 | 4831.89 | 16.83 | 81329.12 | 4833.54 2014-01-29 23:03:00 | 4831.00 | 4835.69 | 4831.00 | 4835.00 | 8.42 | 40667.58 | 4831.60 2014-01-29 23:04:00 | 4832.92 | 4834.39 | 4822.61 | 4822.61 | 18.63 | 90010.94 | 4832.54 2014-01-29 23:05:00 | 4833.03 | 4834.99 | 4826.00 | 4831.87 | 13.91 | 67190.46 | 4831.41 2014-01-29 23:06:00 | 4830.10 | 4834.00 | 4824.30 | 4830.00 | 3.76 | 18152.51 | 4829.08 2014-01-29 23:07:00 | 4829.40 | 4830.00 | 4819.33 | 4830.00 | 17.52 | 84545.53 | 4825.38 2014-01-29 23:08:00 | 4830.00 | 4831.00 | 4825.22 | 4831.00 | 8.99 | 43435.03 | 4829.33 2014-01-29 23:09:00 | 4831.00 | 4835.00 | 4830.00 | 4832.10 | 10.89 | 52602.15 | 4830.76 2014-01-29 23:10:00 | 4832.10 | 4834.85 | 4827.58 | 4834.72 | 45.17 | 218177.09 | 4830.13 2014-01-29 23:11:00 | 4834.78 | 4835.00 | 4830.09 | 4835.00 | 16.38 | 79174.56 | 4833.32 2014-01-29 23:12:00 | 4835.00 | 4843.17 | 4833.00 | 4841.72 | 2.14 | 10349.02 | 4835.99 2014-01-29 23:13:00 | 4834.75 | 4840.00 | 4833.06 | 4839.99 | 22.46 | 108660.18 | 4837.08 2014-01-29 23:14:00 | 4840.00 | 4845.00 | 4839.95 | 4839.95 | 11.06 | 53540.63 | 4841.80 2014-01-29 23:15:00 | 4842.10 | 4845.00 | 4834.61 | 4840.10 | 7.31 | 35357.49 | 4840.18 2014-01-29 23:16:00 | 4840.37 | 4845.00 | 4839.89 | 4839.89 | 10.14 | 49101.16 | 4841.85 2014-01-29 23:17:00 | 4839.16 | 4842.73 | 4833.90 | 4834.00 | 18.09 | 87534.07 | 4838.81 2014-01-29 23:18:00 | 4834.00 | 4843.08 | 4832.00 | 4832.00 | 14.95 | 72271.34 | 4835.17 2014-01-29 23:19:00 | 4841.17 | 4844.17 | 4837.56 | 4844.04 | 10.20 | 49424.04 | 4843.60 2014-01-29 23:20:00 | 4843.00 | 4844.00 | 4836.00 | 4836.00 | 12.21 | 59068.53 | 4837.72 2014-01-29 23:21:00 | 4842.50 | 4842.50 | 4837.41 | 4841.80 | 10.52 | 50899.88 | 4838.85 2014-01-29 23:22:00 | 4843.99 | 4844.00 | 4842.00 | 4843.99 | 1.60 | 7749.78 | 4843.61 2014-01-29 23:23:00 | 4844.00 | 4844.99 | 4837.73 | 4840.00 | 27.19 | 131642.99 | 4840.88 2014-01-29 23:24:00 | 4839.33 | 4841.67 | 4838.00 | 4841.67 | 27.60 | 133619.16 | 4840.92 2014-01-29 23:25:00 | 4842.00 | 4842.00 | 4841.00 | 4842.00 | 0.90 | 4371.63 | 4841.22 2014-01-29 23:26:00 | 4842.00 | 4842.00 | 4842.00 | 4842.00 | 0.80 | 3873.60 | 4842.00 2014-01-29 23:27:00 | 4833.64 | 4840.42 | 4831.14 | 4840.00 | 41.90 | 202527.71 | 4833.60 2014-01-29 23:28:00 | 4841.80 | 4842.00 | 4840.95 | 4840.95 | 16.40 | 79393.48 | 4841.07 2014-01-29 23:29:00 | 4841.80 | 4841.90 | 4841.00 | 4841.00 | 2.31 | 11197.98 | 4841.32 2014-01-29 23:30:00 | 4840.00 | 4840.00 | 4840.00 | 4840.00 | 8.15 | 39446.00 | 4840.00 2014-01-29 23:31:00 | 4838.54 | 4841.00 | 4838.54 | 4841.00 | 5.12 | 24760.52 | 4839.82 2014-01-29 23:32:00 | 4839.12 | 4841.00 | 4839.00 | 4839.93 | 5.86 | 28362.88 | 4840.08 2014-01-29 23:33:00 | 4841.00 | 4841.00 | 4841.00 | 4841.00 | 0.80 | 3882.48 | 4841.00 2014-01-29 23:34:00 | 4840.99 | 4841.00 | 4838.89 | 4839.15 | 19.76 | 95606.21 | 4839.35 2014-01-29 23:35:00 | 4835.00 | 4835.00 | 4835.00 | 4835.00 | 0.20 | 967.00 | 4835.00 2014-01-29 23:36:00 | 4837.98 | 4838.49 | 4836.00 | 4836.00 | 7.56 | 36582.81 | 4836.44 2014-01-29 23:37:00 | 4838.00 | 4838.00 | 4838.00 | 4838.00 | 5.96 | 28839.32 | 4838.00 2014-01-29 23:38:00 | 4840.31 | 4842.00 | 4836.36 | 4842.00 | 18.18 | 87969.80 | 4839.36 2014-01-29 23:39:00 | 4842.76 | 4843.58 | 4840.03 | 4840.76 | 4.18 | 20228.88 | 4841.76 2014-01-29 23:40:00 | 4839.00 | 4839.00 | 4838.77 | 4838.96 | 11.71 | 56672.17 | 4838.81 2014-01-29 23:41:00 | 4839.99 | 4840.00 | 4833.57 | 4839.98 | 2.48 | 11987.84 | 4839.66 2014-01-29 23:42:00 | 4836.55 | 4838.04 | 4836.00 | 4836.00 | 45.65 | 220798.43 | 4836.56 2014-01-29 23:43:00 | 4840.00 | 4840.00 | 4840.00 | 4840.00 | 0.80 | 3867.16 | 4840.00 2014-01-29 23:44:00 | 4840.00 | 4840.00 | 4839.99 | 4840.00 | 2.51 | 12153.24 | 4840.00 2014-01-29 23:45:00 | 4840.76 | 4843.87 | 4840.76 | 4843.87 | 0.80 | 3858.90 | 4841.79 2014-01-29 23:46:00 | 4840.84 | 4843.99 | 4840.84 | 4843.99 | 3.76 | 18225.08 | 4843.23 2014-01-29 23:47:00 | 4843.99 | 4845.00 | 4843.99 | 4845.00 | 1.19 | 5770.12 | 4844.77 2014-01-29 23:48:00 | 4845.00 | 4845.00 | 4843.99 | 4845.00 | 2.35 | 11400.02 | 4844.89 2014-01-29 23:49:00 | 4843.99 | 4846.56 | 4843.99 | 4845.18 | 1.26 | 6128.65 | 4844.79 2014-01-29 23:50:00 | 4846.75 | 4849.50 | 4844.09 | 4849.40 | 7.65 | 37071.97 | 4847.91 2014-01-29 23:51:00 | 4849.40 | 4849.50 | 4845.00 | 4845.00 | 3.03 | 14706.99 | 4848.99 2014-01-29 23:52:00 | 4845.00 | 4849.40 | 4843.99 | 4845.00 | 10.38 | 50277.31 | 4845.07 2014-01-29 23:53:00 | 4844.09 | 4845.00 | 4841.11 | 4845.00 | 8.11 | 39260.35 | 4843.37 2014-01-29 23:54:00 | 4842.76 | 4845.00 | 4841.00 | 4844.99 | 12.59 | 61002.10 | 4843.74 2014-01-29 23:55:00 | 4841.46 | 4844.85 | 4841.37 | 4843.28 | 11.39 | 55145.05 | 4842.81 2014-01-29 23:56:00 | 4844.00 | 4844.10 | 4843.10 | 4844.10 | 1.73 | 8394.49 | 4843.91 2014-01-29 23:57:00 | 4844.00 | 4844.00 | 4844.00 | 4844.00 | 0.15 | 726.60 | 4844.00 2014-01-29 23:58:00 | 4844.00 | 4844.00 | 4844.00 | 4844.00 | 0.50 | 2417.16 | 4844.00 2014-01-29 23:59:00 | 4843.90 | 4843.90 | 4842.01 | 4843.00 | 7.41 | 35887.91 | 4843.17 2014-01-30 00:00:00 | 4842.01 | 4843.89 | 4842.01 | 4843.89 | 6.22 | 30125.80 | 4842.60 2014-01-30 00:01:00 | . | . | . | . | . | . | . 2014-01-30 00:02:00 | 4843.00 | 4843.00 | 4843.00 | 4843.00 | 1.49 | 7216.07 | 4843.00 2014-01-30 00:03:00 | 4840.94 | 4840.94 | 4840.94 | 4840.94 | 7.68 | 37197.78 | 4840.94 2014-01-30 00:04:00 | 4843.80 | 4843.80 | 4841.00 | 4841.00 | 5.97 | 28924.14 | 4842.48 2014-01-30 00:05:00 | 4843.00 | 4843.00 | 4840.77 | 4840.77 | 7.63 | 36937.00 | 4841.02 2014-01-30 00:06:00 | 4839.99 | 4840.00 | 4836.70 | 4838.00 | 18.04 | 87272.13 | 4837.16 2014-01-30 00:07:00 | 4840.00 | 4840.00 | 4836.08 | 4840.00 | 15.69 | 75869.53 | 4836.77 2014-01-30 00:08:00 | 4841.17 | 4841.17 | 4839.31 | 4840.94 | 7.19 | 34795.37 | 4840.76 2014-01-30 00:09:00 | 4843.80 | 4843.80 | 4840.51 | 4842.68 | 65.01 | 314794.73 | 4842.47 2014-01-30 00:10:00 | 4842.00 | 4844.00 | 4842.00 | 4844.00 | 2.09 | 10118.21 | 4843.57 2014-01-30 00:11:00 | 4842.44 | 4843.40 | 4840.56 | 4842.80 | 14.35 | 69466.09 | 4841.85 2014-01-30 00:12:00 | 4844.00 | 4844.00 | 4840.47 | 4844.00 | 35.41 | 171452.39 | 4842.33 2014-01-30 00:13:00 | 4842.71 | 4843.66 | 4840.29 | 4841.38 | 19.25 | 93182.77 | 4841.67 2014-01-30 00:14:00 | 4840.40 | 4844.00 | 4840.40 | 4842.62 | 49.77 | 240970.00 | 4842.16 2014-01-30 00:15:00 | 4840.23 | 4844.00 | 4839.97 | 4844.00 | 6.58 | 31827.65 | 4840.71 2014-01-30 00:16:00 | 4843.22 | 4845.00 | 4838.70 | 4844.99 | 23.38 | 113192.12 | 4842.24 2014-01-30 00:17:00 | 4845.00 | 4845.00 | 4840.08 | 4844.99 | 11.82 | 57262.21 | 4843.70 2014-01-30 00:18:00 | 4844.00 | 4845.00 | 4842.01 | 4842.01 | 12.63 | 61186.12 | 4844.89 2014-01-30 00:19:00 | 4843.38 | 4850.00 | 4842.24 | 4850.00 | 54.22 | 262771.81 | 4846.67 2014-01-30 00:20:00 | 4849.67 | 4852.00 | 4843.16 | 4846.15 | 12.80 | 62072.46 | 4849.03 2014-01-30 00:21:00 | 4846.03 | 4852.00 | 4844.10 | 4845.34 | 31.34 | 151946.09 | 4848.00 2014-01-30 00:22:00 | 4850.00 | 4851.99 | 4844.34 | 4845.16 | 37.81 | 183380.58 | 4849.54 2014-01-30 00:23:00 | 4851.40 | 4851.99 | 4843.13 | 4849.37 | 27.94 | 135405.26 | 4846.81 2014-01-30 00:24:00 | 4842.02 | 4851.88 | 4840.00 | 4845.50 | 17.41 | 84388.25 | 4846.28 2014-01-30 00:25:00 | 4849.00 | 4852.00 | 4843.63 | 4847.73 | 10.43 | 50538.80 | 4847.85 2014-01-30 00:26:00 | 4850.00 | 4850.00 | 4844.44 | 4844.44 | 21.87 | 105999.74 | 4846.59 2014-01-30 00:27:00 | 4844.50 | 4847.83 | 4831.00 | 4844.10 | 7.46 | 36128.62 | 4844.93 2014-01-30 00:28:00 | 4845.29 | 4846.01 | 4840.00 | 4840.00 | 10.53 | 50968.57 | 4842.62 2014-01-30 00:29:00 | 4842.10 | 4842.10 | 4842.10 | 4842.10 | 0.53 | 2551.79 | 4842.10 2014-01-30 00:30:00 | 4840.00 | 4842.10 | 4836.05 | 4837.50 | 32.21 | 155825.42 | 4838.40 2014-01-30 00:31:00 | 4840.00 | 4840.00 | 4839.00 | 4839.00 | 0.08 | 387.14 | 4839.25 2014-01-30 00:32:00 | 4838.97 | 4839.00 | 4835.20 | 4839.00 | 29.06 | 140580.75 | 4836.94 2014-01-30 00:33:00 | 4839.00 | 4840.99 | 4835.24 | 4836.22 | 22.18 | 107297.79 | 4837.37 2014-01-30 00:34:00 | 4840.99 | 4843.36 | 4839.20 | 4839.20 | 5.10 | 24691.70 | 4839.61 2014-01-30 00:35:00 | 4835.00 | 4843.81 | 4835.00 | 4839.11 | 25.73 | 124519.17 | 4839.64 2014-01-30 00:36:00 | 4835.60 | 4835.60 | 4835.60 | 4835.60 | 0.40 | 1934.24 | 4835.60 2014-01-30 00:37:00 | 4836.00 | 4836.00 | 4836.00 | 4836.00 | 10.00 | 48360.00 | 4836.00 2014-01-30 00:38:00 | 4838.00 | 4838.00 | 4838.00 | 4838.00 | 1.78 | 8606.80 | 4838.00 2014-01-30 00:39:00 | 4838.00 | 4838.00 | 4831.00 | 4831.00 | 6.39 | 30904.74 | 4835.67 2014-01-30 00:40:00 | 4832.87 | 4835.60 | 4831.60 | 4835.60 | 9.49 | 45842.66 | 4833.17 2014-01-30 00:41:00 | 4834.00 | 4835.60 | 4831.52 | 4832.06 | 9.78 | 47264.59 | 4833.27 2014-01-30 00:42:00 | . | . | . | . | . | . | . 2014-01-30 00:43:00 | 4835.60 | 4835.60 | 4835.00 | 4835.60 | 9.86 | 47668.79 | 4835.05 2014-01-30 00:44:00 | 4835.60 | 4835.60 | 4832.50 | 4833.80 | 27.36 | 132266.53 | 4834.48 2014-01-30 00:45:00 | 4832.06 | 4835.52 | 4832.06 | 4834.28 | 7.46 | 36046.72 | 4833.94 2014-01-30 00:46:00 | 4834.66 | 4835.60 | 4832.70 | 4832.70 | 4.85 | 23443.94 | 4833.80 2014-01-30 00:47:00 | 4833.20 | 4835.00 | 4832.00 | 4832.01 | 1.20 | 5798.99 | 4832.49 2014-01-30 00:48:00 | 4832.00 | 4834.03 | 4832.00 | 4832.00 | 3.99 | 19283.21 | 4832.88 2014-01-30 00:49:00 | 4832.01 | 4832.01 | 4832.01 | 4832.01 | 0.03 | 154.62 | 4832.01 2014-01-30 00:50:00 | 4834.00 | 4835.00 | 4830.96 | 4834.00 | 5.21 | 25186.14 | 4832.34 2014-01-30 00:51:00 | 4832.00 | 4835.00 | 4832.00 | 4835.00 | 1.94 | 9359.40 | 4834.40 2014-01-30 00:52:00 | 4835.00 | 4835.00 | 4835.00 | 4835.00 | 3.33 | 16100.55 | 4835.00 2014-01-30 00:53:00 | . | . | . | . | . | . | . 2014-01-30 00:54:00 | 4835.60 | 4836.00 | 4835.00 | 4836.00 | 1.60 | 7727.35 | 4835.64 2014-01-30 00:55:00 | 4836.00 | 4836.00 | 4836.00 | 4836.00 | 1.80 | 8699.96 | 4836.00 2014-01-30 00:56:00 | 4836.00 | 4836.00 | 4836.00 | 4836.00 | 2.65 | 12834.74 | 4836.00 2014-01-30 00:57:00 | 4836.00 | 4836.00 | 4836.00 | 4836.00 | 0.45 | 2181.04 | 4836.00 2014-01-30 00:58:00 | 4836.00 | 4837.42 | 4832.01 | 4834.57 | 8.33 | 40295.89 | 4835.12 2014-01-30 00:59:00 | 4835.60 | 4837.83 | 4833.20 | 4836.55 | 17.04 | 82402.14 | 4835.52 2014-01-30 01:00:00 | 4838.00 | 4838.00 | 4832.00 | 4832.00 | 18.65 | 90163.08 | 4835.00 2014-01-30 01:01:00 | 4832.00 | 4838.00 | 4830.00 | 4831.44 | 39.39 | 190392.91 | 4833.90 2014-01-30 01:02:00 | 4835.00 | 4838.00 | 4832.00 | 4834.10 | 2.73 | 13191.07 | 4833.67 2014-01-30 01:03:00 | 4834.16 | 4838.00 | 4830.10 | 4835.53 | 35.10 | 169646.80 | 4833.24 2014-01-30 01:04:00 | 4834.95 | 4836.99 | 4833.00 | 4834.83 | 34.20 | 165343.02 | 4835.16 2014-01-30 01:05:00 | 4833.00 | 4833.00 | 4830.00 | 4830.00 | 4.78 | 23064.49 | 4830.26 2014-01-30 01:06:00 | 4834.00 | 4834.91 | 4828.00 | 4829.62 | 64.17 | 310066.51 | 4831.80 2014-01-30 01:07:00 | 4833.80 | 4835.00 | 4833.80 | 4835.00 | 0.84 | 4046.87 | 4834.97 2014-01-30 01:08:00 | 4834.99 | 4834.99 | 4831.16 | 4831.39 | 34.38 | 166176.86 | 4833.95 2014-01-30 01:09:00 | 4833.68 | 4834.87 | 4830.00 | 4832.00 | 16.59 | 80187.03 | 4832.58 2014-01-30 01:10:00 | 4830.00 | 4832.00 | 4829.00 | 4830.00 | 9.08 | 43873.29 | 4829.73 2014-01-30 01:11:00 | 4830.00 | 4832.10 | 4830.00 | 4830.00 | 4.19 | 20257.23 | 4830.05 2014-01-30 01:12:00 | 4830.00 | 4830.00 | 4830.00 | 4830.00 | 6.48 | 31308.06 | 4830.00 2014-01-30 01:13:00 | 4830.00 | 4830.00 | 4830.00 | 4830.00 | 0.10 | 473.34 | 4830.00 2014-01-30 01:14:00 | . | . | . | . | . | . | . 2014-01-30 01:15:00 | 4830.00 | 4830.00 | 4830.00 | 4830.00 | 0.05 | 222.18 | 4830.00 2014-01-30 01:16:00 | 4830.00 | 4832.00 | 4830.00 | 4832.00 | 0.69 | 3329.05 | 4831.72 2014-01-30 01:17:00 | 4830.00 | 4830.00 | 4830.00 | 4830.00 | 0.34 | 1642.20 | 4830.00 2014-01-30 01:18:00 | 4832.00 | 4834.99 | 4831.12 | 4833.45 | 12.64 | 61103.89 | 4833.40 2014-01-30 01:19:00 | 4832.17 | 4833.41 | 4830.20 | 4830.89 | 14.62 | 70626.39 | 4831.47 2014-01-30 01:20:00 | . | . | . | . | . | . | . 2014-01-30 01:21:00 | 4832.89 | 4832.89 | 4832.89 | 4832.89 | 0.06 | 299.64 | 4832.89 2014-01-30 01:22:00 | 4832.89 | 4833.99 | 4830.10 | 4830.10 | 2.27 | 10954.86 | 4832.32 2014-01-30 01:23:00 | 4834.00 | 4834.00 | 4832.30 | 4832.30 | 0.80 | 3846.96 | 4832.87 2014-01-30 01:24:00 | 4830.43 | 4833.91 | 4830.43 | 4833.91 | 25.90 | 125146.34 | 4832.46 2014-01-30 01:25:00 | 4834.00 | 4834.00 | 4830.64 | 4834.00 | 15.23 | 73609.68 | 4831.93 2014-01-30 01:26:00 | 4832.70 | 4832.70 | 4832.20 | 4832.20 | 0.95 | 4571.50 | 4832.45 2014-01-30 01:27:00 | 4830.10 | 4833.92 | 4830.02 | 4831.75 | 49.06 | 237047.07 | 4831.98 2014-01-30 01:28:00 | 4833.72 | 4834.00 | 4830.04 | 4834.00 | 17.90 | 86478.79 | 4831.76 2014-01-30 01:29:00 | 4834.00 | 4834.00 | 4834.00 | 4834.00 | 1.22 | 5892.65 | 4834.00 2014-01-30 01:30:00 | . | . | . | . | . | . | . 2014-01-30 01:31:00 | 4831.31 | 4833.24 | 4830.10 | 4831.07 | 21.96 | 106107.88 | 4832.53 2014-01-30 01:32:00 | 4833.82 | 4835.00 | 4830.00 | 4835.00 | 22.30 | 107763.88 | 4832.46 2014-01-30 01:33:00 | 4832.50 | 4834.00 | 4829.72 | 4830.56 | 13.70 | 66166.85 | 4830.75 2014-01-30 01:34:00 | 4830.90 | 4834.00 | 4830.09 | 4833.12 | 35.44 | 171246.49 | 4831.47 2014-01-30 01:35:00 | 4830.24 | 4832.96 | 4828.61 | 4831.62 | 26.17 | 126406.72 | 4830.95 2014-01-30 01:36:00 | 4829.00 | 4832.00 | 4829.00 | 4831.54 | 16.30 | 78728.80 | 4831.47 2014-01-30 01:37:00 | 4830.00 | 4831.71 | 4830.00 | 4831.28 | 2.85 | 13786.57 | 4830.61 2014-01-30 01:38:00 | 4832.99 | 4832.99 | 4832.99 | 4832.99 | 0.10 | 483.30 | 4832.99 2014-01-30 01:39:00 | 4833.78 | 4833.78 | 4833.78 | 4833.78 | 0.03 | 145.01 | 4833.78 2014-01-30 01:40:00 | 4833.33 | 4833.33 | 4832.83 | 4832.83 | 1.70 | 8225.83 | 4833.04 2014-01-30 01:41:00 | 4834.00 | 4834.00 | 4830.39 | 4830.41 | 29.59 | 142944.72 | 4831.66 2014-01-30 01:42:00 | 4830.68 | 4834.77 | 4830.40 | 4834.19 | 11.43 | 55243.02 | 4831.47 2014-01-30 01:43:00 | 4832.00 | 4832.00 | 4832.00 | 4832.00 | 0.52 | 2522.30 | 4832.00 2014-01-30 01:44:00 | 4831.74 | 4832.40 | 4830.35 | 4830.35 | 0.92 | 4431.08 | 4832.15 2014-01-30 01:45:00 | . | . | . | . | . | . | . 2014-01-30 01:46:00 | 4831.00 | 4831.00 | 4831.00 | 4831.00 | 0.05 | 241.55 | 4831.00 2014-01-30 01:47:00 | 4831.50 | 4833.00 | 4831.50 | 4832.10 | 0.51 | 2454.72 | 4832.13 2014-01-30 01:48:00 | 4832.99 | 4832.99 | 4832.99 | 4832.99 | 0.01 | 48.33 | 4832.99 2014-01-30 01:49:00 | 4831.10 | 4831.10 | 4830.55 | 4830.55 | 0.52 | 2521.57 | 4830.59 2014-01-30 01:50:00 | 4831.10 | 4833.00 | 4831.10 | 4833.00 | 4.41 | 21330.32 | 4832.43 2014-01-30 01:51:00 | 4833.00 | 4834.77 | 4833.00 | 4834.77 | 4.09 | 19784.22 | 4833.67 2014-01-30 01:52:00 | 4834.70 | 4834.77 | 4831.41 | 4834.77 | 54.25 | 262160.73 | 4832.63 2014-01-30 01:53:00 | 4833.38 | 4835.00 | 4830.47 | 4834.77 | 11.87 | 57377.92 | 4833.45 2014-01-30 01:54:00 | 4834.99 | 4838.00 | 4834.96 | 4835.69 | 24.48 | 118401.85 | 4835.89 2014-01-30 01:55:00 | 4834.85 | 4840.00 | 4834.60 | 4839.28 | 13.39 | 64776.53 | 4837.32 2014-01-30 01:56:00 | 4837.31 | 4837.31 | 4834.50 | 4834.50 | 0.88 | 4240.97 | 4835.77 2014-01-30 01:57:00 | . | . | . | . | . | . | . 2014-01-30 01:58:00 | 4834.50 | 4834.50 | 4834.50 | 4834.50 | 0.09 | 410.93 | 4834.50 2014-01-30 01:59:00 | . | . | . | . | . | . | . 2014-01-30 02:00:00 | 4834.33 | 4834.33 | 4832.32 | 4832.32 | 0.07 | 338.33 | 4833.35 2014-01-30 02:01:00 | 4830.01 | 4831.40 | 4830.01 | 4831.40 | 3.55 | 17165.67 | 4831.32 2014-01-30 02:02:00 | 4831.40 | 4831.40 | 4831.40 | 4831.40 | 0.67 | 3227.38 | 4831.40 2014-01-30 02:03:00 | 4831.40 | 4832.00 | 4831.40 | 4831.40 | 7.95 | 38429.40 | 4831.46 2014-01-30 02:04:00 | 4830.00 | 4831.00 | 4830.00 | 4831.00 | 3.60 | 17388.50 | 4830.14 2014-01-30 02:05:00 | 4830.00 | 4830.00 | 4830.00 | 4830.00 | 0.28 | 1376.55 | 4830.00 2014-01-30 02:06:00 | 4828.01 | 4829.84 | 4824.00 | 4824.01 | 59.59 | 287595.25 | 4826.48 2014-01-30 02:07:00 | 4825.00 | 4829.56 | 4824.42 | 4826.55 | 64.06 | 309195.20 | 4826.57 2014-01-30 02:08:00 | 4828.98 | 4830.00 | 4820.30 | 4830.00 | 64.14 | 309378.11 | 4823.86 2014-01-30 02:09:00 | 4823.99 | 4829.99 | 4819.77 | 4823.15 | 51.57 | 248738.09 | 4823.22 2014-01-30 02:10:00 | 4824.53 | 4827.92 | 4817.20 | 4824.40 | 41.80 | 201531.22 | 4820.97 2014-01-30 02:11:00 | 4826.99 | 4826.99 | 4819.73 | 4821.99 | 41.22 | 198865.49 | 4824.14 2014-01-30 02:12:00 | 4822.78 | 4828.00 | 4820.61 | 4820.72 | 58.18 | 280650.24 | 4824.08 2014-01-30 02:13:00 | 4820.60 | 4831.92 | 4820.60 | 4830.05 | 28.09 | 135594.37 | 4826.97 2014-01-30 02:14:00 | 4827.00 | 4832.00 | 4826.28 | 4832.00 | 16.43 | 79343.10 | 4829.75 2014-01-30 02:15:00 | 4828.34 | 4832.00 | 4826.00 | 4828.91 | 68.39 | 330266.17 | 4829.02 2014-01-30 02:16:00 | 4828.00 | 4832.00 | 4826.09 | 4828.36 | 47.29 | 228317.79 | 4828.55 2014-01-30 02:17:00 | 4830.00 | 4832.00 | 4826.24 | 4831.13 | 47.25 | 228202.43 | 4829.89 2014-01-30 02:18:00 | 4829.00 | 4829.01 | 4828.88 | 4828.88 | 5.25 | 25337.28 | 4828.91 2014-01-30 02:19:00 | 4832.00 | 4833.27 | 4826.13 | 4829.98 | 66.86 | 322935.59 | 4829.81 2014-01-30 02:20:00 | 4830.74 | 4832.82 | 4826.34 | 4831.09 | 96.11 | 464206.86 | 4830.21 2014-01-30 02:21:00 | 4831.62 | 4833.49 | 4828.13 | 4829.45 | 4.38 | 21170.51 | 4830.14 2014-01-30 02:22:00 | 4830.15 | 4832.22 | 4828.05 | 4830.43 | 43.48 | 209979.02 | 4829.77 2014-01-30 02:23:00 | 4831.50 | 4831.50 | 4828.30 | 4829.00 | 31.24 | 150892.24 | 4829.48 2014-01-30 02:24:00 | 4832.00 | 4832.00 | 4831.49 | 4832.00 | 1.59 | 7701.72 | 4831.69 2014-01-30 02:25:00 | 4829.00 | 4829.00 | 4829.00 | 4829.00 | 1.00 | 4829.00 | 4829.00 2014-01-30 02:26:00 | 4828.00 | 4829.00 | 4828.00 | 4829.00 | 16.24 | 78418.34 | 4828.72 2014-01-30 02:27:00 | 4826.26 | 4829.00 | 4826.26 | 4829.00 | 4.14 | 19974.26 | 4828.20 2014-01-30 02:28:00 | 4829.00 | 4829.00 | 4826.26 | 4829.00 | 3.97 | 19145.65 | 4828.66 2014-01-30 02:29:00 | 4828.99 | 4829.00 | 4828.99 | 4829.00 | 0.80 | 3848.71 | 4829.00 2014-01-30 02:30:00 | 4826.27 | 4829.00 | 4826.25 | 4826.25 | 2.72 | 13113.85 | 4826.59 2014-01-30 02:31:00 | . | . | . | . | . | . | . 2014-01-30 02:32:00 | 4826.25 | 4826.25 | 4826.25 | 4826.25 | 0.06 | 265.44 | 4826.25 2014-01-30 02:33:00 | . | . | . | . | . | . | . 2014-01-30 02:34:00 | . | . | . | . | . | . | . 2014-01-30 02:35:00 | . | . | . | . | . | . | . 2014-01-30 02:36:00 | 4828.90 | 4828.90 | 4826.25 | 4826.25 | 0.92 | 4416.62 | 4826.91 2014-01-30 02:37:00 | 4826.02 | 4828.72 | 4820.07 | 4821.74 | 76.34 | 368312.53 | 4824.76 2014-01-30 02:38:00 | 4826.04 | 4828.80 | 4820.13 | 4822.31 | 48.11 | 232134.02 | 4825.27 2014-01-30 02:39:00 | 4822.31 | 4822.31 | 4819.88 | 4822.31 | 4.34 | 20904.68 | 4820.08 2014-01-30 02:40:00 | 4820.10 | 4821.00 | 4820.10 | 4821.00 | 12.48 | 60132.18 | 4820.21 2014-01-30 02:41:00 | 4820.50 | 4820.50 | 4819.41 | 4820.00 | 0.49 | 2361.63 | 4819.66 2014-01-30 02:42:00 | 4820.00 | 4820.50 | 4813.69 | 4813.69 | 5.92 | 28489.21 | 4816.43 2014-01-30 02:43:00 | 4813.00 | 4817.99 | 4812.91 | 4815.17 | 15.91 | 76627.77 | 4815.72 2014-01-30 02:44:00 | 4816.73 | 4817.80 | 4814.28 | 4816.00 | 48.00 | 231178.82 | 4815.92 2014-01-30 02:45:00 | 4815.88 | 4817.88 | 4815.00 | 4816.00 | 2.83 | 13614.93 | 4816.03 2014-01-30 02:46:00 | 4815.64 | 4817.11 | 4814.22 | 4815.00 | 23.64 | 113830.64 | 4815.78 2014-01-30 02:47:00 | 4815.34 | 4818.00 | 4814.48 | 4817.88 | 24.89 | 119896.74 | 4816.29 2014-01-30 02:48:00 | 4817.97 | 4821.00 | 4815.11 | 4819.83 | 48.92 | 235739.73 | 4819.08 2014-01-30 02:49:00 | 4819.59 | 4820.84 | 4817.00 | 4817.00 | 39.96 | 192624.92 | 4820.08 2014-01-30 02:50:00 | 4818.79 | 4820.00 | 4816.73 | 4819.15 | 50.70 | 244299.75 | 4818.63 2014-01-30 02:51:00 | 4820.00 | 4821.00 | 4816.40 | 4817.12 | 33.45 | 161167.84 | 4818.17 2014-01-30 02:52:00 | 4820.40 | 4820.40 | 4816.31 | 4818.10 | 10.47 | 50451.41 | 4817.74 2014-01-30 02:53:00 | 4818.10 | 4820.00 | 4815.61 | 4819.67 | 53.48 | 257657.89 | 4817.48 2014-01-30 02:54:00 | 4817.73 | 4817.73 | 4817.64 | 4817.64 | 1.32 | 6359.33 | 4817.67 2014-01-30 02:55:00 | 4817.04 | 4822.92 | 4817.04 | 4822.08 | 78.03 | 376065.15 | 4819.80 2014-01-30 02:56:00 | 4817.68 | 4824.90 | 4817.68 | 4822.39 | 92.03 | 443663.80 | 4821.02 2014-01-30 02:57:00 | 4825.00 | 4829.00 | 4819.90 | 4823.24 | 71.26 | 343773.38 | 4824.35 2014-01-30 02:58:00 | 4828.42 | 4830.36 | 4822.80 | 4827.32 | 40.86 | 197207.17 | 4826.29 2014-01-30 02:59:00 | 4826.45 | 4830.70 | 4824.59 | 4827.33 | 30.87 | 149023.83 | 4827.93 2014-01-30 03:00:00 | 4831.16 | 4831.16 | 4827.13 | 4830.00 | 2.13 | 10267.16 | 4829.33 2014-01-30 03:01:00 | 4830.00 | 4831.00 | 4825.02 | 4830.40 | 92.93 | 448674.09 | 4827.88 2014-01-30 03:02:00 | 4831.00 | 4835.00 | 4825.33 | 4834.75 | 65.19 | 314892.00 | 4830.00 2014-01-30 03:03:00 | 4830.01 | 4834.80 | 4829.39 | 4830.40 | 19.67 | 95033.16 | 4831.38 2014-01-30 03:04:00 | 4829.22 | 4834.80 | 4829.22 | 4830.00 | 31.24 | 150907.72 | 4830.59 2014-01-30 03:05:00 | 4830.00 | 4834.80 | 4829.10 | 4834.80 | 19.90 | 96120.58 | 4830.91 2014-01-30 03:06:00 | 4831.00 | 4831.00 | 4830.00 | 4831.00 | 13.67 | 66038.08 | 4830.88 2014-01-30 03:07:00 | 4831.00 | 4831.00 | 4831.00 | 4831.00 | 0.30 | 1458.96 | 4831.00 2014-01-30 03:08:00 | 4831.00 | 4831.00 | 4830.00 | 4830.00 | 11.97 | 57811.02 | 4830.06 2014-01-30 03:09:00 | 4830.00 | 4831.00 | 4830.00 | 4830.00 | 5.38 | 26005.10 | 4830.07 2014-01-30 03:10:00 | 4831.00 | 4831.00 | 4830.10 | 4830.10 | 11.90 | 57483.44 | 4830.95 2014-01-30 03:11:00 | 4830.99 | 4831.00 | 4830.70 | 4831.00 | 3.03 | 14632.85 | 4830.92 2014-01-30 03:12:00 | 4831.00 | 4831.00 | 4831.00 | 4831.00 | 0.27 | 1280.21 | 4831.00 2014-01-30 03:13:00 | 4831.00 | 4831.00 | 4830.00 | 4830.00 | 1.94 | 9352.07 | 4830.62 2014-01-30 03:14:00 | 4830.01 | 4830.10 | 4830.00 | 4830.10 | 3.79 | 18325.21 | 4830.05 2014-01-30 03:15:00 | 4830.10 | 4830.10 | 4830.00 | 4830.10 | 3.73 | 18006.42 | 4830.05 2014-01-30 03:16:00 | . | . | . | . | . | . | . 2014-01-30 03:17:00 | 4830.00 | 4830.10 | 4830.00 | 4830.00 | 9.56 | 46150.66 | 4830.00 2014-01-30 03:18:00 | 4830.00 | 4830.10 | 4830.00 | 4830.00 | 0.80 | 3859.19 | 4830.02 2014-01-30 03:19:00 | 4830.00 | 4830.00 | 4830.00 | 4830.00 | 2.23 | 10751.58 | 4830.00 2014-01-30 03:20:00 | 4829.00 | 4829.99 | 4826.02 | 4829.14 | 46.81 | 226023.25 | 4828.11 2014-01-30 03:21:00 | 4829.48 | 4830.09 | 4826.00 | 4826.02 | 74.62 | 360285.95 | 4828.08 2014-01-30 03:22:00 | 4829.63 | 4830.02 | 4825.21 | 4825.24 | 35.14 | 169666.80 | 4828.58 2014-01-30 03:23:00 | 4827.22 | 4827.23 | 4823.00 | 4823.00 | 4.54 | 21921.39 | 4824.25 2014-01-30 03:24:00 | 4826.80 | 4827.07 | 4823.03 | 4825.83 | 72.51 | 349867.85 | 4825.30 2014-01-30 03:25:00 | 4827.23 | 4830.00 | 4825.03 | 4829.13 | 13.90 | 67085.76 | 4827.36 2014-01-30 03:26:00 | 4827.60 | 4827.60 | 4823.42 | 4824.60 | 22.20 | 107119.60 | 4824.77 2014-01-30 03:27:00 | 4825.50 | 4825.50 | 4825.50 | 4825.50 | 0.82 | 3956.91 | 4825.50 2014-01-30 03:28:00 | 4825.78 | 4828.00 | 4825.78 | 4828.00 | 0.51 | 2471.68 | 4827.49 2014-01-30 03:29:00 | 4828.81 | 4829.49 | 4825.41 | 4828.25 | 16.94 | 81808.28 | 4829.30 2014-01-30 03:30:00 | 4828.25 | 4834.79 | 4828.11 | 4830.27 | 8.15 | 39374.85 | 4831.27 2014-01-30 03:31:00 | 4830.76 | 4830.86 | 4824.11 | 4828.90 | 27.87 | 134518.20 | 4827.50 2014-01-30 03:32:00 | 4827.23 | 4830.56 | 4823.54 | 4827.59 | 68.20 | 329225.77 | 4827.64 2014-01-30 03:33:00 | 4824.13 | 4830.62 | 4823.57 | 4830.62 | 33.42 | 161329.88 | 4827.06 2014-01-30 03:34:00 | 4829.77 | 4831.00 | 4826.16 | 4831.00 | 17.75 | 85692.05 | 4827.45 2014-01-30 03:35:00 | 4828.73 | 4830.19 | 4826.60 | 4828.25 | 46.81 | 226019.19 | 4828.13 2014-01-30 03:36:00 | 4826.93 | 4829.93 | 4824.00 | 4824.00 | 33.02 | 159378.67 | 4827.17 2014-01-30 03:37:00 | 4823.62 | 4823.62 | 4821.00 | 4823.62 | 8.76 | 42260.07 | 4823.11 2014-01-30 03:38:00 | 4823.62 | 4823.62 | 4823.00 | 4823.00 | 2.94 | 14189.28 | 4823.00 2014-01-30 03:39:00 | 4823.00 | 4823.62 | 4823.00 | 4823.62 | 1.59 | 7688.75 | 4823.56 2014-01-30 03:40:00 | 4823.61 | 4823.62 | 4821.00 | 4821.00 | 3.64 | 17552.53 | 4823.45 2014-01-30 03:41:00 | 4823.61 | 4823.62 | 4823.61 | 4823.61 | 1.03 | 4968.33 | 4823.62 2014-01-30 03:42:00 | 4821.00 | 4821.00 | 4820.88 | 4820.88 | 6.01 | 28973.84 | 4820.94 2014-01-30 03:43:00 | 4820.88 | 4820.88 | 4820.88 | 4820.88 | 7.58 | 36542.27 | 4820.88 2014-01-30 03:44:00 | 4820.89 | 4823.61 | 4818.20 | 4820.00 | 78.18 | 376849.79 | 4820.10 2014-01-30 03:45:00 | 4821.29 | 4823.56 | 4818.13 | 4821.76 | 92.02 | 443573.88 | 4820.35 2014-01-30 03:46:00 | 4818.83 | 4821.85 | 4818.16 | 4821.85 | 28.50 | 137379.17 | 4819.81 2014-01-30 03:47:00 | 4821.91 | 4821.91 | 4819.81 | 4821.00 | 18.27 | 88055.59 | 4820.74 2014-01-30 03:48:00 | 4819.99 | 4819.99 | 4819.99 | 4819.99 | 0.01 | 48.20 | 4819.99 2014-01-30 03:49:00 | . | . | . | . | . | . | . 2014-01-30 03:50:00 | 4818.00 | 4819.01 | 4818.00 | 4819.00 | 3.77 | 18176.34 | 4818.75 2014-01-30 03:51:00 | 4818.99 | 4818.99 | 4818.99 | 4818.99 | 0.04 | 192.76 | 4818.99 2014-01-30 03:52:00 | 4818.99 | 4818.99 | 4818.99 | 4818.99 | 0.77 | 3715.44 | 4818.99 2014-01-30 03:53:00 | 4819.00 | 4819.00 | 4817.11 | 4817.11 | 3.83 | 18447.00 | 4817.71 2014-01-30 03:54:00 | 4817.04 | 4817.04 | 4816.98 | 4816.98 | 0.67 | 3203.33 | 4817.04 2014-01-30 03:55:00 | 4819.00 | 4819.00 | 4815.00 | 4818.00 | 2.27 | 10928.49 | 4816.43 2014-01-30 03:56:00 | 4818.00 | 4822.41 | 4816.45 | 4816.51 | 5.49 | 26475.41 | 4818.97 2014-01-30 03:57:00 | 4816.14 | 4819.65 | 4815.29 | 4815.29 | 26.89 | 129503.67 | 4816.95 2014-01-30 03:58:00 | 4818.36 | 4819.05 | 4815.54 | 4815.54 | 33.38 | 160759.76 | 4816.77 2014-01-30 03:59:00 | 4818.08 | 4820.00 | 4816.15 | 4820.00 | 55.40 | 266925.54 | 4818.06 2014-01-30 04:00:00 | 4815.68 | 4820.00 | 4815.68 | 4817.58 | 27.73 | 133571.34 | 4817.72 2014-01-30 04:01:00 | 4820.00 | 4820.00 | 4819.00 | 4820.00 | 1.40 | 6738.34 | 4819.99 2014-01-30 04:02:00 | 4822.51 | 4822.51 | 4816.68 | 4820.02 | 39.39 | 189876.24 | 4820.78 2014-01-30 04:03:00 | 4822.73 | 4822.90 | 4817.58 | 4821.78 | 33.40 | 160962.88 | 4819.10 2014-01-30 04:04:00 | 4822.39 | 4823.62 | 4818.52 | 4823.62 | 15.22 | 73385.96 | 4822.63 2014-01-30 04:05:00 | 4823.62 | 4823.62 | 4822.51 | 4823.62 | 12.09 | 58320.53 | 4822.67 2014-01-30 04:06:00 | 4821.18 | 4823.62 | 4819.64 | 4819.64 | 28.94 | 139545.64 | 4821.73 2014-01-30 04:07:00 | 4818.42 | 4824.77 | 4817.92 | 4824.76 | 38.41 | 185125.21 | 4820.34 2014-01-30 04:08:00 | 4824.77 | 4824.77 | 4818.98 | 4819.11 | 4.55 | 21938.65 | 4823.80 2014-01-30 04:09:00 | 4819.79 | 4823.99 | 4819.28 | 4823.36 | 40.43 | 194930.44 | 4821.55 2014-01-30 04:10:00 | . | . | . | . | . | . | . 2014-01-30 04:11:00 | . | . | . | . | . | . | . 2014-01-30 04:12:00 | . | . | . | . | . | . | . 2014-01-30 04:13:00 | . | . | . | . | . | . | . 2014-01-30 04:14:00 | 4820.00 | 4823.00 | 4820.00 | 4820.00 | 0.63 | 3041.72 | 4820.48 2014-01-30 04:15:00 | . | . | . | . | . | . | . 2014-01-30 04:16:00 | 4820.00 | 4820.00 | 4820.00 | 4820.00 | 0.17 | 814.58 | 4820.00 2014-01-30 04:17:00 | 4819.38 | 4819.38 | 4819.38 | 4819.38 | 0.14 | 674.71 | 4819.38 2014-01-30 04:18:00 | 4817.81 | 4817.81 | 4817.81 | 4817.81 | 0.06 | 308.34 | 4817.81 2014-01-30 04:19:00 | 4818.00 | 4818.00 | 4818.00 | 4818.00 | 0.42 | 2023.56 | 4818.00 2014-01-30 04:20:00 | . | . | . | . | . | . | . 2014-01-30 04:21:00 | 4819.48 | 4819.99 | 4819.48 | 4819.99 | 0.06 | 269.90 | 4819.57 2014-01-30 04:22:00 | 4819.48 | 4819.48 | 4818.00 | 4818.00 | 2.11 | 10142.11 | 4818.11 2014-01-30 04:23:00 | . | . | . | . | . | . | . 2014-01-30 04:24:00 | . | . | . | . | . | . | . 2014-01-30 04:25:00 | 4818.00 | 4818.00 | 4817.00 | 4817.00 | 1.85 | 8893.62 | 4817.78 2014-01-30 04:26:00 | 4816.04 | 4816.04 | 4816.03 | 4816.03 | 0.40 | 1926.42 | 4816.04 2014-01-30 04:27:00 | 4815.00 | 4817.86 | 4813.79 | 4815.31 | 11.52 | 55483.82 | 4815.47 2014-01-30 04:28:00 | 4815.29 | 4817.20 | 4814.70 | 4815.05 | 8.25 | 39734.41 | 4815.71 2014-01-30 04:29:00 | 4816.36 | 4817.90 | 4814.07 | 4816.29 | 35.39 | 170447.05 | 4816.11 2014-01-30 04:30:00 | 4813.78 | 4815.08 | 4813.01 | 4815.08 | 18.03 | 86810.94 | 4814.81 2014-01-30 04:31:00 | 4817.99 | 4817.99 | 4817.99 | 4817.99 | 1.00 | 4817.99 | 4817.99 2014-01-30 04:32:00 | 4815.77 | 4818.67 | 4815.60 | 4815.60 | 10.79 | 51966.43 | 4816.61 2014-01-30 04:33:00 | 4813.19 | 4818.84 | 4813.19 | 4818.79 | 11.60 | 55853.61 | 4817.04 2014-01-30 04:34:00 | 4818.99 | 4821.99 | 4818.99 | 4821.50 | 1.53 | 7361.67 | 4821.00 2014-01-30 04:35:00 | 4821.50 | 4821.50 | 4816.81 | 4820.70 | 1.42 | 6841.35 | 4817.86 2014-01-30 04:36:00 | 4820.51 | 4820.51 | 4816.02 | 4816.02 | 6.63 | 31964.94 | 4819.08 2014-01-30 04:37:00 | 4817.40 | 4820.91 | 4816.14 | 4817.41 | 26.56 | 127954.33 | 4818.46 2014-01-30 04:38:00 | 4819.96 | 4819.96 | 4817.11 | 4817.11 | 13.05 | 62885.88 | 4819.95 2014-01-30 04:39:00 | 4820.24 | 4820.24 | 4817.23 | 4819.00 | 8.33 | 40158.30 | 4818.61 2014-01-30 04:40:00 | 4817.95 | 4820.00 | 4816.38 | 4816.93 | 34.23 | 164915.28 | 4818.28 2014-01-30 04:41:00 | 4816.93 | 4817.90 | 4816.56 | 4816.56 | 39.20 | 188835.85 | 4817.00 2014-01-30 04:42:00 | 4816.28 | 4819.55 | 4816.00 | 4816.03 | 8.01 | 38584.90 | 4817.09 2014-01-30 04:43:00 | 4816.00 | 4816.00 | 4816.00 | 4816.00 | 2.46 | 11837.73 | 4816.00 2014-01-30 04:44:00 | 4815.01 | 4818.19 | 4815.00 | 4817.14 | 16.85 | 81138.04 | 4816.46 2014-01-30 04:45:00 | 4818.00 | 4818.90 | 4818.00 | 4818.04 | 8.63 | 41560.59 | 4818.06 2014-01-30 04:46:00 | 4817.70 | 4818.56 | 4815.01 | 4818.02 | 6.88 | 33139.02 | 4817.42 2014-01-30 04:47:00 | 4818.99 | 4819.00 | 4816.36 | 4818.07 | 21.03 | 101291.42 | 4817.44 2014-01-30 04:48:00 | 4816.78 | 4818.95 | 4815.50 | 4815.52 | 10.79 | 51999.86 | 4817.48 2014-01-30 04:49:00 | 4818.00 | 4818.85 | 4815.21 | 4817.33 | 47.55 | 229013.50 | 4816.47 2014-01-30 04:50:00 | 4818.54 | 4818.79 | 4815.05 | 4815.51 | 23.70 | 114137.74 | 4816.75 2014-01-30 04:51:00 | 4816.62 | 4818.80 | 4815.13 | 4818.80 | 15.33 | 73860.43 | 4817.09 2014-01-30 04:52:00 | . | . | . | . | . | . | . 2014-01-30 04:53:00 | 4815.00 | 4815.00 | 4813.62 | 4813.62 | 1.13 | 5416.05 | 4814.26 2014-01-30 04:54:00 | 4814.05 | 4816.80 | 4813.64 | 4814.96 | 18.20 | 87601.16 | 4814.57 2014-01-30 04:55:00 | 4816.83 | 4816.83 | 4813.97 | 4814.00 | 4.24 | 20423.57 | 4815.74 2014-01-30 04:56:00 | . | . | . | . | . | . | . 2014-01-30 04:57:00 | 4814.00 | 4814.00 | 4814.00 | 4814.00 | 0.32 | 1535.67 | 4814.00 2014-01-30 04:58:00 | . | . | . | . | . | . | . 2014-01-30 04:59:00 | 4813.62 | 4815.90 | 4813.62 | 4815.90 | 0.39 | 1897.01 | 4814.74 2014-01-30 05:00:00 | 4813.62 | 4813.62 | 4813.62 | 4813.62 | 0.13 | 616.14 | 4813.62 2014-01-30 05:01:00 | 4814.40 | 4816.42 | 4813.40 | 4815.92 | 23.83 | 114742.38 | 4815.65 2014-01-30 05:02:00 | 4815.75 | 4816.05 | 4813.59 | 4813.72 | 31.17 | 150101.42 | 4814.96 2014-01-30 05:03:00 | 4813.03 | 4814.00 | 4813.03 | 4814.00 | 1.69 | 8120.96 | 4813.85 2014-01-30 05:04:00 | 4815.00 | 4815.00 | 4815.00 | 4815.00 | 0.76 | 3644.96 | 4815.00 2014-01-30 05:05:00 | 4815.72 | 4815.72 | 4814.00 | 4814.60 | 1.46 | 7039.70 | 4815.12 2014-01-30 05:06:00 | 4813.01 | 4815.86 | 4813.01 | 4814.56 | 7.82 | 37655.79 | 4814.70 2014-01-30 05:07:00 | 4813.48 | 4816.21 | 4813.02 | 4813.74 | 11.89 | 57219.84 | 4814.46 2014-01-30 05:08:00 | 4813.02 | 4813.02 | 4813.02 | 4813.02 | 3.82 | 18385.74 | 4813.02 2014-01-30 05:09:00 | . | . | . | . | . | . | . 2014-01-30 05:10:00 | . | . | . | . | . | . | . 2014-01-30 05:11:00 | . | . | . | . | . | . | . 2014-01-30 05:12:00 | 4813.10 | 4813.10 | 4813.10 | 4813.10 | 0.04 | 211.78 | 4813.10 2014-01-30 05:13:00 | 4813.02 | 4813.10 | 4813.02 | 4813.10 | 6.00 | 28878.12 | 4813.02 2014-01-30 05:14:00 | 4813.10 | 4815.00 | 4813.10 | 4815.00 | 4.27 | 20575.56 | 4814.12 2014-01-30 05:15:00 | 4814.01 | 4815.00 | 4813.00 | 4815.00 | 4.94 | 23769.87 | 4813.66 2014-01-30 05:16:00 | 4813.00 | 4813.00 | 4813.00 | 4813.00 | 0.65 | 3128.45 | 4813.00 2014-01-30 05:17:00 | 4813.00 | 4816.00 | 4811.15 | 4813.13 | 44.18 | 212658.48 | 4813.13 2014-01-30 05:18:00 | 4815.09 | 4815.09 | 4812.17 | 4813.00 | 11.67 | 56186.54 | 4814.61 2014-01-30 05:19:00 | . | . | . | . | . | . | . 2014-01-30 05:20:00 | 4812.00 | 4812.00 | 4811.15 | 4812.00 | 2.86 | 13737.29 | 4811.66 2014-01-30 05:21:00 | 4812.00 | 4814.41 | 4812.00 | 4814.41 | 2.07 | 9967.52 | 4812.90 2014-01-30 05:22:00 | 4811.24 | 4811.24 | 4811.10 | 4811.13 | 3.01 | 14481.49 | 4811.12 2014-01-30 05:23:00 | 4812.00 | 4812.00 | 4811.00 | 4811.00 | 5.40 | 25979.91 | 4811.09 2014-01-30 05:24:00 | 4811.00 | 4811.00 | 4811.00 | 4811.00 | 0.37 | 1765.64 | 4811.00 2014-01-30 05:25:00 | 4812.00 | 4812.50 | 4811.00 | 4811.00 | 7.77 | 37388.96 | 4811.96 2014-01-30 05:26:00 | 4810.99 | 4812.70 | 4810.80 | 4812.70 | 10.87 | 52302.21 | 4812.50 2014-01-30 05:27:00 | . | . | . | . | . | . | . 2014-01-30 05:28:00 | . | . | . | . | . | . | . 2014-01-30 05:29:00 | . | . | . | . | . | . | . 2014-01-30 05:30:00 | 4810.77 | 4813.41 | 4810.50 | 4810.50 | 2.75 | 13253.09 | 4812.31 2014-01-30 05:31:00 | 4812.80 | 4812.80 | 4812.80 | 4812.80 | 2.00 | 9625.60 | 4812.80 2014-01-30 05:32:00 | 4811.00 | 4811.00 | 4811.00 | 4811.00 | 1.94 | 9333.34 | 4811.00 2014-01-30 05:33:00 | 4811.01 | 4811.01 | 4810.00 | 4810.00 | 4.80 | 23074.06 | 4810.10 2014-01-30 05:34:00 | 4810.00 | 4810.01 | 4810.00 | 4810.01 | 5.00 | 24050.00 | 4810.00 2014-01-30 05:35:00 | 4810.00 | 4813.42 | 4810.00 | 4813.42 | 12.87 | 61910.06 | 4810.04 2014-01-30 05:36:00 | 4813.52 | 4814.00 | 4813.52 | 4814.00 | 0.20 | 962.76 | 4813.80 2014-01-30 05:37:00 | 4814.47 | 4816.15 | 4813.32 | 4815.83 | 6.80 | 32747.74 | 4814.43 2014-01-30 05:38:00 | 4813.73 | 4816.26 | 4812.55 | 4813.39 | 23.73 | 114249.19 | 4813.94 2014-01-30 05:39:00 | 4814.40 | 4814.40 | 4812.54 | 4812.54 | 4.32 | 20790.99 | 4812.73 2014-01-30 05:40:00 | . | . | . | . | . | . | . 2014-01-30 05:41:00 | . | . | . | . | . | . | . 2014-01-30 05:42:00 | 4810.02 | 4810.02 | 4810.01 | 4810.01 | 4.10 | 19721.08 | 4810.02 2014-01-30 05:43:00 | 4810.02 | 4810.02 | 4810.02 | 4810.02 | 1.00 | 4810.02 | 4810.02 2014-01-30 05:44:00 | . | . | . | . | . | . | . 2014-01-30 05:45:00 | . | . | . | . | . | . | . 2014-01-30 05:46:00 | 4812.53 | 4812.53 | 4812.53 | 4812.53 | 0.10 | 481.25 | 4812.53 2014-01-30 05:47:00 | . | . | . | . | . | . | . 2014-01-30 05:48:00 | 4812.54 | 4814.95 | 4812.54 | 4814.95 | 1.74 | 8356.05 | 4813.40 2014-01-30 05:49:00 | 4810.15 | 4814.15 | 4810.00 | 4814.15 | 5.04 | 24260.05 | 4810.64 2014-01-30 05:50:00 | . | . | . | . | . | . | . 2014-01-30 05:51:00 | 4814.00 | 4814.00 | 4813.00 | 4814.00 | 0.99 | 4755.45 | 4813.21 2014-01-30 05:52:00 | . | . | . | . | . | . | . 2014-01-30 05:53:00 | . | . | . | . | . | . | . 2014-01-30 05:54:00 | 4813.01 | 4813.01 | 4813.01 | 4813.01 | 0.10 | 481.30 | 4813.01 2014-01-30 05:55:00 | 4813.00 | 4815.00 | 4813.00 | 4815.00 | 1.38 | 6638.99 | 4814.35 2014-01-30 05:56:00 | 4814.00 | 4814.00 | 4814.00 | 4814.00 | 0.23 | 1126.48 | 4814.00 2014-01-30 05:57:00 | 4815.00 | 4815.00 | 4815.00 | 4815.00 | 0.24 | 1155.60 | 4815.00 2014-01-30 05:58:00 | . | . | . | . | . | . | . 2014-01-30 05:59:00 | 4814.00 | 4815.50 | 4814.00 | 4815.50 | 0.83 | 4010.95 | 4815.06 2014-01-30 06:00:00 | 4814.00 | 4814.99 | 4814.00 | 4814.99 | 0.22 | 1059.28 | 4814.90 2014-01-30 06:01:00 | 4813.00 | 4813.01 | 4813.00 | 4813.01 | 0.70 | 3349.85 | 4813.00 2014-01-30 06:02:00 | 4814.99 | 4814.99 | 4814.60 | 4814.99 | 4.19 | 20155.20 | 4814.91 2014-01-30 06:03:00 | 4813.11 | 4813.11 | 4813.11 | 4813.11 | 0.10 | 481.31 | 4813.11 2014-01-30 06:04:00 | 4813.11 | 4814.80 | 4813.11 | 4814.80 | 0.80 | 3846.99 | 4814.76 2014-01-30 06:05:00 | . | . | . | . | . | . | . 2014-01-30 06:06:00 | 4814.80 | 4814.80 | 4814.80 | 4814.80 | 0.10 | 481.48 | 4814.80 2014-01-30 06:07:00 | . | . | . | . | . | . | . 2014-01-30 06:08:00 | 4813.11 | 4813.11 | 4813.11 | 4813.11 | 0.18 | 871.17 | 4813.11 2014-01-30 06:09:00 | 4814.80 | 4814.80 | 4814.80 | 4814.80 | 0.89 | 4265.91 | 4814.80 2014-01-30 06:10:00 | . | . | . | . | . | . | . 2014-01-30 06:11:00 | 4813.10 | 4813.10 | 4809.99 | 4809.99 | 31.93 | 153595.23 | 4810.37 2014-01-30 06:12:00 | . | . | . | . | . | . | . 2014-01-30 06:13:00 | 4809.39 | 4809.39 | 4809.00 | 4809.00 | 0.80 | 3842.46 | 4809.09 2014-01-30 06:14:00 | 4809.00 | 4809.01 | 4808.00 | 4809.00 | 2.00 | 9617.53 | 4808.77 2014-01-30 06:15:00 | . | . | . | . | . | . | . 2014-01-30 06:16:00 | 4808.37 | 4811.97 | 4804.98 | 4804.99 | 17.25 | 82903.73 | 4807.13 2014-01-30 06:17:00 | 4804.99 | 4804.99 | 4804.99 | 4804.99 | 0.05 | 240.25 | 4804.99 2014-01-30 06:18:00 | 4803.01 | 4804.23 | 4803.01 | 4803.01 | 0.61 | 2925.08 | 4803.09 2014-01-30 06:19:00 | 4804.99 | 4804.99 | 4803.01 | 4803.01 | 3.10 | 14885.35 | 4804.83 2014-01-30 06:20:00 | 4804.99 | 4804.99 | 4803.50 | 4803.50 | 3.98 | 19117.57 | 4804.62 2014-01-30 06:21:00 | 4803.50 | 4803.50 | 4803.50 | 4803.50 | 0.90 | 4323.15 | 4803.50 2014-01-30 06:22:00 | 4803.50 | 4804.99 | 4803.50 | 4804.99 | 0.85 | 4084.09 | 4804.81 2014-01-30 06:23:00 | 4804.99 | 4804.99 | 4803.01 | 4803.01 | 1.04 | 4977.50 | 4804.54 2014-01-30 06:24:00 | 4804.99 | 4808.68 | 4803.05 | 4803.76 | 38.80 | 186493.12 | 4806.52 2014-01-30 06:25:00 | 4806.87 | 4807.27 | 4802.87 | 4807.27 | 9.22 | 44316.35 | 4806.55 2014-01-30 06:26:00 | 4805.95 | 4807.40 | 4802.00 | 4802.47 | 31.95 | 153498.15 | 4804.62 2014-01-30 06:27:00 | 4802.50 | 4805.99 | 4800.00 | 4800.06 | 43.11 | 206959.75 | 4800.51 2014-01-30 06:28:00 | 4800.07 | 4800.07 | 4800.00 | 4800.00 | 34.82 | 167156.22 | 4800.03 2014-01-30 06:29:00 | 4800.00 | 4800.00 | 4800.00 | 4800.00 | 0.52 | 2496.00 | 4800.00 2014-01-30 06:30:00 | 4800.00 | 4800.07 | 4800.00 | 4800.07 | 18.42 | 88411.91 | 4800.04 2014-01-30 06:31:00 | 4804.00 | 4805.49 | 4800.20 | 4802.47 | 55.57 | 266908.00 | 4803.27 2014-01-30 06:32:00 | 4803.61 | 4805.50 | 4801.17 | 4801.17 | 6.37 | 30593.30 | 4803.47 2014-01-30 06:33:00 | 4802.09 | 4806.00 | 4801.08 | 4801.57 | 38.41 | 184529.25 | 4803.82 2014-01-30 06:34:00 | 4805.29 | 4807.27 | 4802.57 | 4805.00 | 42.23 | 202892.71 | 4804.35 2014-01-30 06:35:00 | 4805.00 | 4805.00 | 4804.99 | 4804.99 | 2.08 | 9984.78 | 4804.99 2014-01-30 06:36:00 | 4804.99 | 4804.99 | 4804.99 | 4804.99 | 0.80 | 3843.99 | 4804.99 2014-01-30 06:37:00 | . | . | . | . | . | . | . 2014-01-30 06:38:00 | . | . | . | . | . | . | . 2014-01-30 06:39:00 | . | . | . | . | . | . | . 2014-01-30 06:40:00 | . | . | . | . | . | . | . 2014-01-30 06:41:00 | . | . | . | . | . | . | . 2014-01-30 06:42:00 | 4804.98 | 4804.98 | 4804.98 | 4804.98 | 0.01 | 48.05 | 4804.98 2014-01-30 06:43:00 | 4804.98 | 4804.98 | 4804.98 | 4804.98 | 2.43 | 11671.30 | 4804.98 2014-01-30 06:44:00 | 4803.00 | 4803.18 | 4803.00 | 4803.18 | 1.88 | 9048.94 | 4803.05 2014-01-30 06:45:00 | 4803.00 | 4804.41 | 4801.00 | 4803.24 | 16.69 | 80159.41 | 4803.70 2014-01-30 06:46:00 | 4801.00 | 4804.97 | 4798.77 | 4800.00 | 20.55 | 98645.40 | 4800.26 2014-01-30 06:47:00 | 4800.00 | 4800.00 | 4796.92 | 4800.00 | 31.21 | 149729.48 | 4798.10 2014-01-30 06:48:00 | 4796.76 | 4800.00 | 4796.76 | 4800.00 | 27.72 | 132972.44 | 4797.33 2014-01-30 06:49:00 | 4796.76 | 4799.95 | 4796.76 | 4799.95 | 52.96 | 254151.57 | 4798.66 2014-01-30 06:50:00 | 4799.99 | 4800.00 | 4796.08 | 4797.76 | 51.75 | 248292.36 | 4798.20 2014-01-30 06:51:00 | 4800.00 | 4800.00 | 4795.00 | 4795.00 | 20.38 | 97801.26 | 4797.94 2014-01-30 06:52:00 | 4792.00 | 4795.00 | 4791.04 | 4792.00 | 19.17 | 91905.26 | 4793.97 2014-01-30 06:53:00 | 4795.00 | 4797.40 | 4795.00 | 4797.40 | 0.38 | 1807.82 | 4795.29 2014-01-30 06:54:00 | 4800.00 | 4800.00 | 4798.10 | 4800.00 | 1.91 | 9166.24 | 4799.08 2014-01-30 06:55:00 | 4798.70 | 4800.00 | 4798.70 | 4798.80 | 2.74 | 13139.31 | 4798.87 2014-01-30 06:56:00 | 4798.00 | 4799.90 | 4798.00 | 4799.90 | 1.76 | 8433.23 | 4799.79 2014-01-30 06:57:00 | 4799.90 | 4800.00 | 4798.10 | 4798.10 | 4.33 | 20782.96 | 4799.76 2014-01-30 06:58:00 | 4797.97 | 4800.00 | 4797.50 | 4798.00 | 2.40 | 11527.73 | 4799.22 2014-01-30 06:59:00 | 4797.87 | 4800.00 | 4797.87 | 4800.00 | 2.38 | 11437.67 | 4799.69 2014-01-30 07:00:00 | 4799.99 | 4800.00 | 4799.99 | 4800.00 | 0.80 | 3839.99 | 4799.99 2014-01-30 07:01:00 | 4799.99 | 4800.00 | 4799.99 | 4800.00 | 2.91 | 13987.20 | 4800.00 2014-01-30 07:02:00 | 4800.00 | 4800.00 | 4799.99 | 4799.99 | 10.76 | 51667.19 | 4800.00 2014-01-30 07:03:00 | 4799.99 | 4800.00 | 4799.99 | 4800.00 | 2.60 | 12499.19 | 4800.00 2014-01-30 07:04:00 | 4800.00 | 4802.40 | 4798.90 | 4802.40 | 4.44 | 21305.97 | 4799.72 2014-01-30 07:05:00 | 4799.00 | 4799.00 | 4799.00 | 4799.00 | 0.10 | 470.30 | 4799.00 2014-01-30 07:06:00 | 4801.00 | 4804.97 | 4799.06 | 4802.70 | 79.16 | 380003.37 | 4800.39 2014-01-30 07:07:00 | 4803.03 | 4804.92 | 4800.58 | 4803.87 | 46.27 | 222240.90 | 4803.03 2014-01-30 07:08:00 | 4804.97 | 4804.97 | 4804.97 | 4804.97 | 0.12 | 576.60 | 4804.97 2014-01-30 07:09:00 | 4802.62 | 4804.00 | 4800.23 | 4801.00 | 24.30 | 116685.86 | 4802.68 2014-01-30 07:10:00 | 4800.48 | 4804.98 | 4799.46 | 4804.98 | 46.73 | 224321.82 | 4800.89 2014-01-30 07:11:00 | 4804.98 | 4805.00 | 4800.49 | 4804.99 | 8.34 | 40066.30 | 4802.96 2014-01-30 07:12:00 | 4805.00 | 4805.00 | 4804.99 | 4805.00 | 3.21 | 15433.66 | 4805.00 2014-01-30 07:13:00 | 4805.00 | 4805.00 | 4805.00 | 4805.00 | 0.47 | 2277.57 | 4805.00 2014-01-30 07:14:00 | 4804.00 | 4804.00 | 4804.00 | 4804.00 | 0.80 | 3843.20 | 4804.00 2014-01-30 07:15:00 | 4803.40 | 4804.00 | 4803.40 | 4804.00 | 5.67 | 27257.61 | 4803.95 2014-01-30 07:16:00 | 4805.00 | 4806.64 | 4804.99 | 4806.38 | 27.46 | 131992.59 | 4806.02 2014-01-30 07:17:00 | 4804.82 | 4807.27 | 4802.29 | 4804.34 | 28.14 | 135170.04 | 4804.34 2014-01-30 07:18:00 | 4803.78 | 4807.14 | 4802.30 | 4803.84 | 42.36 | 203516.64 | 4804.34 2014-01-30 07:19:00 | 4803.43 | 4807.00 | 4803.33 | 4803.56 | 55.97 | 268920.41 | 4804.98 2014-01-30 07:20:00 | 4803.72 | 4806.97 | 4803.21 | 4803.21 | 59.39 | 285370.25 | 4805.18 2014-01-30 07:21:00 | 4804.31 | 4805.28 | 4803.13 | 4805.21 | 9.62 | 46214.14 | 4804.46 2014-01-30 07:22:00 | 4805.59 | 4809.70 | 4803.23 | 4807.66 | 97.40 | 468035.09 | 4805.19 2014-01-30 07:23:00 | 4808.10 | 4809.45 | 4804.33 | 4807.52 | 71.50 | 343641.03 | 4806.03 2014-01-30 07:24:00 | 4805.31 | 4809.67 | 4803.76 | 4804.45 | 74.74 | 359285.82 | 4807.27 2014-01-30 07:25:00 | 4804.78 | 4809.81 | 4804.21 | 4805.23 | 68.30 | 328294.53 | 4806.94 2014-01-30 07:26:00 | 4807.94 | 4807.94 | 4807.94 | 4807.94 | 1.63 | 7836.94 | 4807.94 2014-01-30 07:27:00 | 4809.98 | 4820.00 | 4808.15 | 4809.99 | 20.04 | 96526.93 | 4816.47 2014-01-30 07:28:00 | . | . | . | . | . | . | . 2014-01-30 07:29:00 | 4809.99 | 4810.00 | 4809.99 | 4809.99 | 1.42 | 6849.44 | 4810.00 2014-01-30 07:30:00 | 4810.00 | 4812.10 | 4810.00 | 4812.10 | 0.11 | 514.87 | 4811.90 2014-01-30 07:31:00 | 4817.82 | 4818.78 | 4810.01 | 4810.79 | 49.16 | 236705.88 | 4815.11 2014-01-30 07:32:00 | 4810.01 | 4810.02 | 4810.01 | 4810.02 | 0.14 | 697.45 | 4810.02 2014-01-30 07:33:00 | 4810.01 | 4810.02 | 4804.46 | 4806.01 | 30.01 | 144229.35 | 4806.84 2014-01-30 07:34:00 | 4806.41 | 4809.45 | 4806.00 | 4806.00 | 34.24 | 164616.82 | 4807.87 2014-01-30 07:35:00 | 4805.62 | 4809.00 | 4804.56 | 4808.00 | 58.60 | 281669.03 | 4807.05 2014-01-30 07:36:00 | 4806.36 | 4808.39 | 4804.55 | 4806.98 | 30.27 | 145484.04 | 4806.69 2014-01-30 07:37:00 | 4806.99 | 4806.99 | 4805.00 | 4805.00 | 1.60 | 7686.18 | 4806.87 2014-01-30 07:38:00 | 4805.00 | 4809.99 | 4805.00 | 4807.40 | 1.77 | 8514.75 | 4807.88 2014-01-30 07:39:00 | 4809.99 | 4810.00 | 4805.17 | 4805.17 | 13.41 | 64469.53 | 4808.29 2014-01-30 07:40:00 | 4806.47 | 4811.98 | 4804.55 | 4804.66 | 84.34 | 405501.85 | 4807.94 2014-01-30 07:41:00 | 4804.55 | 4804.55 | 4804.55 | 4804.55 | 0.20 | 960.91 | 4804.55 2014-01-30 07:42:00 | . | . | . | . | . | . | . 2014-01-30 07:43:00 | 4805.00 | 4805.00 | 4805.00 | 4805.00 | 0.14 | 672.70 | 4805.00 2014-01-30 07:44:00 | 4805.00 | 4805.00 | 4805.00 | 4805.00 | 1.52 | 7303.60 | 4805.00 2014-01-30 07:45:00 | 4806.00 | 4810.00 | 4805.99 | 4810.00 | 8.34 | 40077.96 | 4807.82 2014-01-30 07:46:00 | 4810.00 | 4810.00 | 4806.01 | 4806.11 | 0.70 | 3365.36 | 4807.65 2014-01-30 07:47:00 | 4806.11 | 4806.11 | 4806.11 | 4806.11 | 0.60 | 2883.67 | 4806.11 2014-01-30 07:48:00 | 4806.01 | 4806.01 | 4806.01 | 4806.01 | 6.19 | 29749.20 | 4806.01 2014-01-30 07:49:00 | 4806.11 | 4809.16 | 4805.14 | 4808.37 | 15.85 | 76223.83 | 4807.86 2014-01-30 07:50:00 | 4805.12 | 4805.12 | 4805.02 | 4805.02 | 0.42 | 2037.36 | 4805.08 2014-01-30 07:51:00 | 4805.89 | 4810.00 | 4805.13 | 4809.00 | 51.29 | 246557.13 | 4806.93 2014-01-30 07:52:00 | 4808.99 | 4810.00 | 4803.44 | 4806.28 | 68.95 | 331409.48 | 4806.66 2014-01-30 07:53:00 | 4806.79 | 4806.79 | 4803.11 | 4805.04 | 9.37 | 45002.65 | 4805.41 2014-01-30 07:54:00 | 4806.00 | 4806.00 | 4801.05 | 4802.07 | 70.84 | 340297.08 | 4803.81 2014-01-30 07:55:00 | 4801.06 | 4806.00 | 4801.06 | 4801.11 | 5.33 | 25590.03 | 4802.93 2014-01-30 07:56:00 | 4802.00 | 4802.00 | 4801.01 | 4801.01 | 4.49 | 21557.09 | 4801.13 2014-01-30 07:57:00 | 4802.40 | 4803.00 | 4799.99 | 4799.99 | 13.99 | 67163.35 | 4800.47 2014-01-30 07:58:00 | 4800.00 | 4800.00 | 4800.00 | 4800.00 | 0.57 | 2736.00 | 4800.00 2014-01-30 07:59:00 | 4799.99 | 4800.00 | 4799.99 | 4800.00 | 1.49 | 7137.59 | 4799.99 2014-01-30 08:00:00 | 4800.00 | 4800.00 | 4799.00 | 4799.90 | 2.01 | 9647.78 | 4799.89 2014-01-30 08:01:00 | 4799.00 | 4799.99 | 4799.00 | 4799.00 | 3.13 | 15016.29 | 4799.07 2014-01-30 08:02:00 | 4797.40 | 4799.99 | 4790.00 | 4790.10 | 24.76 | 118630.12 | 4792.17 2014-01-30 08:03:00 | 4790.00 | 4795.11 | 4790.00 | 4793.00 | 6.05 | 29013.25 | 4792.41 2014-01-30 08:04:00 | 4793.00 | 4795.00 | 4789.40 | 4790.00 | 25.61 | 122691.15 | 4791.31 2014-01-30 08:05:00 | 4795.00 | 4795.00 | 4795.00 | 4795.00 | 0.19 | 930.23 | 4795.00 2014-01-30 08:06:00 | 4792.39 | 4795.00 | 4789.01 | 4789.01 | 36.42 | 174587.50 | 4793.59 2014-01-30 08:07:00 | 4789.99 | 4794.57 | 4788.00 | 4792.69 | 41.72 | 199920.58 | 4791.96 2014-01-30 08:08:00 | 4790.00 | 4794.51 | 4788.00 | 4794.51 | 28.59 | 136916.13 | 4789.45 2014-01-30 08:09:00 | 4790.02 | 4795.00 | 4789.90 | 4792.60 | 9.16 | 43867.61 | 4791.13 2014-01-30 08:10:00 | 4794.00 | 4794.00 | 4792.00 | 4792.00 | 1.27 | 6097.02 | 4793.25 2014-01-30 08:11:00 | 4790.00 | 4790.10 | 4786.58 | 4786.58 | 2.36 | 11311.81 | 4789.08 2014-01-30 08:12:00 | 4789.39 | 4793.81 | 4786.78 | 4787.53 | 115.26 | 552040.95 | 4789.69 2014-01-30 08:13:00 | 4790.07 | 4793.98 | 4787.21 | 4793.98 | 54.37 | 260474.02 | 4790.77 2014-01-30 08:14:00 | 4791.40 | 4793.00 | 4788.34 | 4793.00 | 32.05 | 153562.67 | 4790.75 2014-01-30 08:15:00 | 4788.93 | 4792.94 | 4786.69 | 4789.73 | 100.94 | 483554.64 | 4790.47 2014-01-30 08:16:00 | 4792.00 | 4792.90 | 4787.90 | 4792.90 | 23.60 | 113058.96 | 4789.82 2014-01-30 08:17:00 | 4792.90 | 4793.43 | 4787.29 | 4792.38 | 64.76 | 310223.67 | 4790.43 2014-01-30 08:18:00 | 4789.90 | 4792.01 | 4787.72 | 4789.22 | 40.09 | 191997.38 | 4789.76 2014-01-30 08:19:00 | 4789.36 | 4791.68 | 4786.58 | 4790.11 | 109.12 | 522537.30 | 4788.65 2014-01-30 08:20:00 | 4788.33 | 4792.00 | 4786.70 | 4788.00 | 48.87 | 233970.45 | 4788.10 2014-01-30 08:21:00 | 4789.78 | 4791.00 | 4788.00 | 4788.00 | 4.45 | 21317.99 | 4788.41 2014-01-30 08:22:00 | 4788.00 | 4790.99 | 4788.00 | 4790.99 | 1.00 | 4780.81 | 4790.39 2014-01-30 08:23:00 | 4791.00 | 4791.00 | 4790.99 | 4790.99 | 0.80 | 3823.22 | 4791.00 2014-01-30 08:24:00 | 4790.00 | 4790.00 | 4790.00 | 4790.00 | 1.25 | 5987.50 | 4790.00 2014-01-30 08:25:00 | 4791.00 | 4794.00 | 4788.00 | 4794.00 | 2.60 | 12439.93 | 4790.11 2014-01-30 08:26:00 | 4793.29 | 4793.29 | 4788.00 | 4790.86 | 20.17 | 96642.94 | 4790.94 2014-01-30 08:27:00 | 4789.70 | 4792.57 | 4788.58 | 4792.00 | 14.26 | 68335.72 | 4790.78 2014-01-30 08:28:00 | . | . | . | . | . | . | . 2014-01-30 08:29:00 | 4791.86 | 4792.00 | 4791.86 | 4792.00 | 11.29 | 54100.31 | 4791.88 2014-01-30 08:30:00 | 4792.00 | 4794.00 | 4792.00 | 4792.70 | 1.33 | 6349.66 | 4792.20 2014-01-30 08:31:00 | 4792.70 | 4795.00 | 4785.00 | 4789.99 | 60.01 | 287525.75 | 4791.46 2014-01-30 08:32:00 | 4789.99 | 4790.00 | 4786.89 | 4789.40 | 29.07 | 139219.47 | 4788.62 2014-01-30 08:33:00 | 4789.40 | 4790.00 | 4789.40 | 4790.00 | 1.89 | 9062.65 | 4789.98 2014-01-30 08:34:00 | 4788.19 | 4789.34 | 4786.25 | 4786.73 | 95.55 | 457478.05 | 4787.89 2014-01-30 08:35:00 | 4787.60 | 4795.00 | 4786.48 | 4790.85 | 51.06 | 244604.61 | 4790.53 2014-01-30 08:36:00 | 4790.78 | 4794.88 | 4788.01 | 4793.44 | 80.95 | 387963.55 | 4792.51 2014-01-30 08:37:00 | 4792.21 | 4793.69 | 4788.88 | 4793.18 | 43.00 | 206030.11 | 4791.96 2014-01-30 08:38:00 | 4793.73 | 4794.88 | 4789.73 | 4791.84 | 2.70 | 12928.37 | 4791.84 2014-01-30 08:39:00 | 4794.00 | 4794.00 | 4791.92 | 4791.92 | 7.50 | 35940.44 | 4792.06 2014-01-30 08:40:00 | 4792.08 | 4794.80 | 4790.28 | 4791.78 | 69.06 | 330981.18 | 4792.45 2014-01-30 08:41:00 | 4791.32 | 4792.00 | 4790.40 | 4792.00 | 8.17 | 39157.70 | 4791.11 2014-01-30 08:42:00 | 4790.41 | 4791.00 | 4789.00 | 4789.73 | 10.02 | 47998.11 | 4790.23 2014-01-30 08:43:00 | 4789.00 | 4789.00 | 4789.00 | 4789.00 | 0.50 | 2394.50 | 4789.00 2014-01-30 08:44:00 | 4789.00 | 4790.99 | 4789.00 | 4790.99 | 1.42 | 6801.22 | 4789.59 2014-01-30 08:45:00 | 4790.99 | 4791.00 | 4788.50 | 4791.00 | 6.48 | 31023.58 | 4790.55 2014-01-30 08:46:00 | 4790.90 | 4790.90 | 4790.10 | 4790.10 | 0.71 | 3391.53 | 4790.29 2014-01-30 08:47:00 | 4790.00 | 4792.10 | 4790.00 | 4792.10 | 3.98 | 19086.59 | 4790.81 2014-01-30 08:48:00 | 4788.30 | 4788.30 | 4788.30 | 4788.30 | 0.04 | 196.32 | 4788.30 2014-01-30 08:49:00 | 4792.09 | 4792.50 | 4788.20 | 4788.29 | 5.88 | 28137.29 | 4789.33 2014-01-30 08:50:00 | 4788.50 | 4789.99 | 4788.00 | 4788.20 | 1.17 | 5593.00 | 4788.53 2014-01-30 08:51:00 | 4788.00 | 4788.99 | 4788.00 | 4788.99 | 1.06 | 5056.19 | 4788.06 2014-01-30 08:52:00 | 4788.98 | 4788.98 | 4788.98 | 4788.98 | 0.31 | 1484.58 | 4788.98 2014-01-30 08:53:00 | 4787.97 | 4787.97 | 4782.20 | 4782.84 | 10.47 | 50085.36 | 4785.07 2014-01-30 08:54:00 | 4785.20 | 4785.96 | 4782.20 | 4782.20 | 5.95 | 28457.06 | 4783.50 2014-01-30 08:55:00 | 4782.21 | 4784.29 | 4782.20 | 4782.20 | 1.11 | 5308.27 | 4782.23 2014-01-30 08:56:00 | 4782.20 | 4788.59 | 4780.00 | 4788.44 | 61.21 | 292864.10 | 4784.89 2014-01-30 08:57:00 | 4784.05 | 4789.10 | 4781.12 | 4783.43 | 24.63 | 117853.53 | 4784.76 2014-01-30 08:58:00 | 4785.79 | 4789.03 | 4781.38 | 4785.03 | 99.63 | 476816.51 | 4785.78 2014-01-30 08:59:00 | 4787.40 | 4788.17 | 4781.54 | 4785.03 | 37.16 | 177824.03 | 4785.75 2014-01-30 09:00:00 | 4785.86 | 4785.86 | 4781.20 | 4782.84 | 31.09 | 148714.17 | 4783.19 2014-01-30 09:01:00 | 4785.28 | 4785.28 | 4775.00 | 4775.00 | 23.95 | 114475.80 | 4780.58 2014-01-30 09:02:00 | 4778.70 | 4778.70 | 4770.00 | 4770.03 | 48.44 | 231197.02 | 4772.66 2014-01-30 09:03:00 | 4775.00 | 4775.00 | 4770.30 | 4770.40 | 4.36 | 20800.03 | 4771.74 2014-01-30 09:04:00 | 4771.53 | 4774.09 | 4770.08 | 4773.71 | 24.50 | 116925.45 | 4772.27 2014-01-30 09:05:00 | 4773.02 | 4773.81 | 4772.36 | 4772.51 | 15.81 | 75489.87 | 4773.61 2014-01-30 09:06:00 | 4770.00 | 4773.73 | 4768.00 | 4769.84 | 18.18 | 86738.87 | 4771.11 2014-01-30 09:07:00 | . | . | . | . | . | . | . 2014-01-30 09:08:00 | 4772.95 | 4774.24 | 4771.13 | 4772.40 | 76.31 | 364217.41 | 4772.99 2014-01-30 09:09:00 | 4774.40 | 4775.00 | 4767.39 | 4767.39 | 11.36 | 54229.87 | 4772.08 2014-01-30 09:10:00 | 4767.99 | 4768.00 | 4767.99 | 4768.00 | 2.37 | 11300.15 | 4767.99 2014-01-30 09:11:00 | 4767.99 | 4767.99 | 4760.00 | 4760.10 | 5.20 | 24758.20 | 4761.19 2014-01-30 09:12:00 | 4760.34 | 4769.60 | 4760.34 | 4760.82 | 45.87 | 218456.59 | 4762.72 2014-01-30 09:13:00 | 4763.08 | 4766.00 | 4762.98 | 4766.00 | 2.92 | 13894.20 | 4764.81 2014-01-30 09:14:00 | 4766.21 | 4768.82 | 4763.25 | 4768.82 | 8.84 | 42130.24 | 4764.79 2014-01-30 09:15:00 | 4762.05 | 4769.59 | 4760.00 | 4769.59 | 16.10 | 76654.61 | 4762.04 2014-01-30 09:16:00 | 4766.58 | 4768.46 | 4758.00 | 4758.00 | 13.45 | 64032.18 | 4761.46 2014-01-30 09:17:00 | 4755.00 | 4759.36 | 4751.01 | 4751.01 | 25.08 | 119222.79 | 4754.46 2014-01-30 09:18:00 | 4751.01 | 4752.01 | 4751.00 | 4752.01 | 5.95 | 28253.20 | 4751.63 2014-01-30 09:19:00 | 4752.01 | 4752.01 | 4752.00 | 4752.00 | 1.43 | 6800.11 | 4752.00 2014-01-30 09:20:00 | 4752.00 | 4752.00 | 4751.00 | 4752.00 | 7.35 | 34923.43 | 4751.49 2014-01-30 09:21:00 | 4751.00 | 4754.99 | 4750.00 | 4750.00 | 11.17 | 53074.09 | 4750.63 2014-01-30 09:22:00 | 4750.01 | 4766.00 | 4750.01 | 4752.11 | 3.87 | 18413.50 | 4755.55 2014-01-30 09:23:00 | 4752.22 | 4768.38 | 4750.00 | 4768.14 | 30.22 | 143681.66 | 4755.31 2014-01-30 09:24:00 | 4777.67 | 4788.90 | 4768.15 | 4769.99 | 42.82 | 204560.37 | 4776.99 2014-01-30 09:25:00 | 4768.14 | 4768.14 | 4762.90 | 4764.54 | 20.15 | 96010.77 | 4764.80 2014-01-30 09:26:00 | 4763.40 | 4765.95 | 4763.40 | 4765.95 | 9.09 | 43302.66 | 4765.34 2014-01-30 09:27:00 | 4766.30 | 4768.14 | 4763.66 | 4768.14 | 29.76 | 141824.40 | 4765.76 2014-01-30 09:28:00 | 4768.14 | 4770.45 | 4767.00 | 4770.45 | 5.65 | 26928.61 | 4769.50 2014-01-30 09:29:00 | 4769.56 | 4774.93 | 4767.36 | 4769.86 | 54.70 | 260976.09 | 4770.96 2014-01-30 09:30:00 | 4769.90 | 4776.10 | 4769.75 | 4770.00 | 10.40 | 49619.85 | 4771.14 2014-01-30 09:31:00 | 4768.14 | 4768.14 | 4768.14 | 4768.14 | 0.10 | 476.81 | 4768.14 2014-01-30 09:32:00 | 4768.14 | 4769.00 | 4764.18 | 4764.18 | 13.86 | 66038.53 | 4765.03 2014-01-30 09:33:00 | 4766.21 | 4770.00 | 4764.96 | 4765.72 | 54.00 | 257366.77 | 4765.96 2014-01-30 09:34:00 | 4769.04 | 4770.00 | 4766.22 | 4770.00 | 10.84 | 51700.79 | 4769.01 2014-01-30 09:35:00 | 4773.58 | 4773.58 | 4766.12 | 4766.12 | 7.78 | 37127.40 | 4771.55 2014-01-30 09:36:00 | 4770.24 | 4772.10 | 4765.24 | 4765.24 | 9.64 | 45988.73 | 4769.63 2014-01-30 09:37:00 | 4768.00 | 4769.85 | 4766.20 | 4768.59 | 44.20 | 210751.91 | 4768.25 2014-01-30 09:38:00 | 4766.11 | 4766.89 | 4766.00 | 4766.88 | 2.67 | 12731.29 | 4766.49 2014-01-30 09:39:00 | 4768.11 | 4769.86 | 4766.37 | 4766.84 | 19.77 | 94245.60 | 4766.86 2014-01-30 09:40:00 | 4766.54 | 4768.13 | 4766.00 | 4766.01 | 6.56 | 31260.13 | 4766.72 2014-01-30 09:41:00 | 4768.10 | 4769.98 | 4766.41 | 4766.88 | 18.64 | 88880.68 | 4767.77 2014-01-30 09:42:00 | 4768.43 | 4770.00 | 4766.02 | 4770.00 | 34.48 | 164398.33 | 4767.52 2014-01-30 09:43:00 | 4770.66 | 4772.76 | 4768.32 | 4768.32 | 3.94 | 18794.02 | 4770.06 2014-01-30 09:44:00 | 4769.04 | 4773.19 | 4766.83 | 4771.00 | 10.77 | 51364.34 | 4770.09 2014-01-30 09:45:00 | 4775.00 | 4775.00 | 4772.00 | 4774.10 | 11.29 | 53876.17 | 4773.72 2014-01-30 09:46:00 | 4775.00 | 4780.00 | 4775.00 | 4777.39 | 3.60 | 17194.40 | 4778.88 2014-01-30 09:47:00 | 4780.49 | 4780.61 | 4780.49 | 4780.61 | 0.60 | 2854.01 | 4780.59 2014-01-30 09:48:00 | 4780.61 | 4784.50 | 4780.61 | 4784.50 | 7.47 | 35705.36 | 4781.75 2014-01-30 09:49:00 | 4784.50 | 4785.00 | 4784.50 | 4784.60 | 0.82 | 3923.43 | 4784.68 2014-01-30 09:50:00 | 4784.50 | 4784.50 | 4776.19 | 4781.80 | 51.57 | 246452.26 | 4779.45 2014-01-30 09:51:00 | 4776.80 | 4777.40 | 4776.80 | 4777.40 | 0.63 | 3024.04 | 4777.31 2014-01-30 09:52:00 | 4777.40 | 4780.00 | 4775.00 | 4779.93 | 62.19 | 297149.95 | 4778.33 2014-01-30 09:53:00 | 4780.00 | 4783.36 | 4775.81 | 4781.00 | 9.75 | 46607.43 | 4779.76 2014-01-30 09:54:00 | 4782.73 | 4782.73 | 4782.13 | 4782.13 | 1.01 | 4844.58 | 4782.41 2014-01-30 09:55:00 | 4782.03 | 4785.00 | 4782.03 | 4785.00 | 12.00 | 57394.47 | 4782.87 2014-01-30 09:56:00 | 4781.10 | 4782.50 | 4781.10 | 4782.50 | 1.32 | 6292.60 | 4781.61 2014-01-30 09:57:00 | 4782.00 | 4783.10 | 4782.00 | 4783.10 | 1.63 | 7796.02 | 4782.84 2014-01-30 09:58:00 | 4783.00 | 4785.00 | 4783.00 | 4785.00 | 2.64 | 12633.69 | 4783.67 2014-01-30 09:59:00 | 4783.11 | 4784.00 | 4783.06 | 4784.00 | 2.05 | 9796.67 | 4783.53 2014-01-30 10:00:00 | 4784.00 | 4784.99 | 4775.09 | 4777.75 | 19.81 | 94672.62 | 4780.24 2014-01-30 10:01:00 | 4779.67 | 4783.99 | 4777.91 | 4782.99 | 7.27 | 34735.71 | 4780.58 2014-01-30 10:02:00 | 4777.25 | 4784.00 | 4777.12 | 4778.55 | 49.84 | 238158.73 | 4778.85 2014-01-30 10:03:00 | 4778.23 | 4781.40 | 4778.00 | 4778.00 | 22.35 | 106813.22 | 4778.47 2014-01-30 10:04:00 | 4784.89 | 4784.90 | 4777.00 | 4778.00 | 32.86 | 157055.60 | 4779.97 2014-01-30 10:05:00 | 4777.99 | 4784.90 | 4777.00 | 4784.88 | 40.00 | 191254.63 | 4781.37 2014-01-30 10:06:00 | 4778.72 | 4784.90 | 4777.00 | 4784.90 | 5.54 | 26459.98 | 4778.76 2014-01-30 10:07:00 | 4780.09 | 4785.00 | 4774.81 | 4780.20 | 52.80 | 252311.07 | 4778.35 2014-01-30 10:08:00 | 4784.53 | 4784.55 | 4777.00 | 4783.57 | 36.12 | 172728.96 | 4781.82 2014-01-30 10:09:00 | 4784.98 | 4788.90 | 4777.50 | 4787.84 | 36.67 | 175520.93 | 4786.24 2014-01-30 10:10:00 | 4783.58 | 4788.90 | 4780.00 | 4785.58 | 14.41 | 68907.46 | 4781.92 2014-01-30 10:11:00 | 4787.77 | 4789.99 | 4782.80 | 4788.97 | 13.36 | 63933.42 | 4786.51 2014-01-30 10:12:00 | 4788.97 | 4788.97 | 4784.02 | 4787.31 | 18.37 | 87931.10 | 4786.67 2014-01-30 10:13:00 | 4787.00 | 4787.31 | 4787.00 | 4787.31 | 1.18 | 5639.14 | 4787.05 2014-01-30 10:14:00 | 4786.00 | 4788.90 | 4785.15 | 4785.93 | 21.42 | 102514.31 | 4786.81 2014-01-30 10:15:00 | 4785.38 | 4788.90 | 4785.38 | 4788.90 | 9.48 | 45364.34 | 4787.29 2014-01-30 10:16:00 | 4786.01 | 4788.88 | 4786.01 | 4788.88 | 6.26 | 29956.64 | 4786.17 2014-01-30 10:17:00 | 4788.88 | 4788.89 | 4786.00 | 4788.89 | 1.79 | 8546.16 | 4787.76 2014-01-30 10:18:00 | . | . | . | . | . | . | . 2014-01-30 10:19:00 | . | . | . | . | . | . | . 2014-01-30 10:20:00 | 4789.99 | 4790.00 | 4789.17 | 4789.90 | 4.79 | 22924.67 | 4789.94 2014-01-30 10:21:00 | 4789.90 | 4789.90 | 4789.90 | 4789.90 | 1.00 | 4789.90 | 4789.90 2014-01-30 10:22:00 | 4789.90 | 4790.00 | 4789.90 | 4790.00 | 3.42 | 16357.76 | 4789.97 2014-01-30 10:23:00 | 4792.25 | 4792.25 | 4792.25 | 4792.25 | 0.01 | 47.92 | 4792.25 2014-01-30 10:24:00 | 4790.11 | 4792.50 | 4786.13 | 4790.00 | 15.14 | 72463.91 | 4787.52 2014-01-30 10:25:00 | 4790.00 | 4790.47 | 4786.04 | 4788.48 | 11.32 | 54205.15 | 4788.44 2014-01-30 10:26:00 | 4786.05 | 4789.42 | 4786.05 | 4788.83 | 11.04 | 52873.08 | 4787.49 2014-01-30 10:27:00 | 4789.28 | 4790.75 | 4786.06 | 4788.02 | 59.40 | 284440.29 | 4788.88 2014-01-30 10:28:00 | 4788.22 | 4791.28 | 4786.82 | 4791.28 | 13.10 | 62727.15 | 4789.06 2014-01-30 10:29:00 | 4791.99 | 4791.99 | 4786.11 | 4791.45 | 45.86 | 219627.80 | 4789.30 2014-01-30 10:30:00 | 4792.00 | 4792.50 | 4790.60 | 4790.60 | 3.21 | 15381.67 | 4791.80 2014-01-30 10:31:00 | 4790.00 | 4791.40 | 4788.62 | 4791.40 | 16.06 | 76923.48 | 4789.76 2014-01-30 10:32:00 | 4792.00 | 4792.00 | 4788.68 | 4788.68 | 14.14 | 67742.75 | 4789.84 2014-01-30 10:33:00 | 4787.61 | 4789.45 | 4785.71 | 4788.91 | 13.22 | 63285.87 | 4787.86 2014-01-30 10:34:00 | 4789.26 | 4789.51 | 4785.56 | 4787.60 | 33.81 | 161845.82 | 4787.63 2014-01-30 10:35:00 | 4787.10 | 4787.10 | 4787.10 | 4787.10 | 0.47 | 2269.09 | 4787.10 2014-01-30 10:36:00 | . | . | . | . | . | . | . 2014-01-30 10:37:00 | . | . | . | . | . | . | . 2014-01-30 10:38:00 | 4786.88 | 4787.60 | 4786.88 | 4787.60 | 2.07 | 9924.50 | 4787.50 2014-01-30 10:39:00 | . | . | . | . | . | . | . 2014-01-30 10:40:00 | 4786.18 | 4789.72 | 4785.75 | 4788.89 | 53.74 | 257282.83 | 4787.28 2014-01-30 10:41:00 | 4788.15 | 4789.71 | 4785.79 | 4789.22 | 28.53 | 136565.57 | 4787.57 2014-01-30 10:42:00 | 4788.33 | 4788.33 | 4787.73 | 4787.73 | 1.01 | 4850.25 | 4788.01 2014-01-30 10:43:00 | 4786.46 | 4786.46 | 4786.46 | 4786.46 | 0.01 | 47.86 | 4786.46 2014-01-30 10:44:00 | 4786.46 | 4786.46 | 4786.46 | 4786.46 | 0.99 | 4738.60 | 4786.46 2014-01-30 10:45:00 | 4785.50 | 4785.50 | 4784.84 | 4784.84 | 0.61 | 2918.90 | 4785.08 2014-01-30 10:46:00 | 4784.72 | 4787.12 | 4780.00 | 4782.65 | 38.14 | 182426.08 | 4783.69 2014-01-30 10:47:00 | 4783.46 | 4783.46 | 4783.46 | 4783.46 | 8.10 | 38746.03 | 4783.46 2014-01-30 10:48:00 | 4776.81 | 4780.00 | 4775.28 | 4775.62 | 20.66 | 98712.12 | 4777.47 2014-01-30 10:49:00 | 4781.84 | 4782.09 | 4775.17 | 4777.74 | 32.42 | 154914.17 | 4777.91 2014-01-30 10:50:00 | . | . | . | . | . | . | . 2014-01-30 10:51:00 | 4775.00 | 4775.00 | 4775.00 | 4775.00 | 0.07 | 329.48 | 4775.00 2014-01-30 10:52:00 | 4777.09 | 4777.09 | 4777.09 | 4777.09 | 0.60 | 2866.25 | 4777.09 2014-01-30 10:53:00 | 4777.10 | 4781.80 | 4775.00 | 4781.80 | 15.72 | 75135.97 | 4779.03 2014-01-30 10:54:00 | 4781.50 | 4783.18 | 4781.10 | 4781.73 | 4.89 | 23408.12 | 4782.05 2014-01-30 10:55:00 | 4782.50 | 4785.08 | 4778.51 | 4778.51 | 48.04 | 229711.85 | 4781.48 2014-01-30 10:56:00 | 4783.54 | 4783.54 | 4777.98 | 4777.98 | 29.19 | 139557.64 | 4781.01 2014-01-30 10:57:00 | 4784.74 | 4785.06 | 4777.61 | 4777.61 | 25.96 | 124050.17 | 4778.33 2014-01-30 10:58:00 | 4780.18 | 4787.29 | 4780.18 | 4787.29 | 18.81 | 89949.00 | 4781.72 2014-01-30 10:59:00 | 4787.89 | 4788.99 | 4784.87 | 4786.03 | 60.54 | 289769.23 | 4786.65 2014-01-30 11:00:00 | 4788.90 | 4788.90 | 4788.90 | 4788.90 | 0.83 | 3979.58 | 4788.90 2014-01-30 11:01:00 | 4786.44 | 4788.57 | 4785.00 | 4786.00 | 43.02 | 205927.11 | 4786.78 2014-01-30 11:02:00 | 4786.00 | 4786.00 | 4786.00 | 4786.00 | 2.44 | 11692.20 | 4786.00 2014-01-30 11:03:00 | 4786.00 | 4800.00 | 4786.00 | 4800.00 | 34.39 | 164907.29 | 4795.49 2014-01-30 11:04:00 | . | . | . | . | . | . | . 2014-01-30 11:05:00 | 4800.00 | 4800.00 | 4793.00 | 4798.37 | 26.61 | 127652.80 | 4797.53 2014-01-30 11:06:00 | 4799.50 | 4800.00 | 4796.49 | 4800.00 | 27.63 | 132587.01 | 4798.66 2014-01-30 11:07:00 | . | . | . | . | . | . | . 2014-01-30 11:08:00 | 4799.75 | 4799.75 | 4796.00 | 4796.00 | 10.35 | 49642.96 | 4797.81 2014-01-30 11:09:00 | 4795.79 | 4796.00 | 4785.00 | 4786.74 | 16.16 | 77361.32 | 4788.69 2014-01-30 11:10:00 | 4787.97 | 4794.16 | 4787.97 | 4794.16 | 16.83 | 80586.05 | 4788.24 2014-01-30 11:11:00 | 4796.00 | 4796.00 | 4794.16 | 4794.16 | 1.52 | 7273.23 | 4794.49 2014-01-30 11:12:00 | 4791.67 | 4793.96 | 4786.27 | 4792.25 | 38.26 | 183230.50 | 4789.21 2014-01-30 11:13:00 | 4791.16 | 4796.37 | 4790.54 | 4794.90 | 44.05 | 211106.76 | 4792.98 2014-01-30 11:14:00 | 4796.80 | 4797.00 | 4790.75 | 4797.00 | 60.26 | 288905.83 | 4794.24 2014-01-30 11:15:00 | 4797.00 | 4797.00 | 4794.41 | 4796.00 | 2.21 | 10615.49 | 4794.71 2014-01-30 11:16:00 | 4796.00 | 4797.00 | 4792.14 | 4797.00 | 47.52 | 227835.71 | 4794.12 2014-01-30 11:17:00 | 4797.00 | 4797.00 | 4796.50 | 4796.50 | 0.27 | 1309.50 | 4796.71 2014-01-30 11:18:00 | 4796.50 | 4797.00 | 4793.34 | 4797.00 | 3.39 | 16242.39 | 4795.51 2014-01-30 11:19:00 | 4797.00 | 4799.00 | 4793.20 | 4798.02 | 34.57 | 165829.23 | 4797.05 2014-01-30 11:20:00 | 4797.98 | 4799.00 | 4793.63 | 4799.00 | 47.18 | 226330.28 | 4797.17 2014-01-30 11:21:00 | . | . | . | . | . | . | . 2014-01-30 11:22:00 | 4794.90 | 4799.67 | 4793.63 | 4794.81 | 58.93 | 282669.22 | 4796.69 2014-01-30 11:23:00 | 4798.08 | 4799.00 | 4793.55 | 4794.36 | 61.74 | 296128.69 | 4796.69 2014-01-30 11:24:00 | 4799.00 | 4799.99 | 4795.25 | 4797.06 | 53.97 | 258881.33 | 4797.21 2014-01-30 11:25:00 | 4796.00 | 4797.99 | 4795.00 | 4797.99 | 18.56 | 89029.48 | 4796.59 2014-01-30 11:26:00 | 4798.10 | 4799.79 | 4798.00 | 4799.30 | 6.16 | 29561.78 | 4798.99 2014-01-30 11:27:00 | 4797.11 | 4799.99 | 4795.53 | 4799.99 | 10.18 | 48837.87 | 4797.43 2014-01-30 11:28:00 | 4797.10 | 4799.99 | 4795.41 | 4795.41 | 41.47 | 198916.67 | 4797.22 2014-01-30 11:29:00 | 4798.78 | 4799.99 | 4797.30 | 4797.43 | 17.53 | 84128.04 | 4797.99 2014-01-30 11:30:00 | 4799.99 | 4799.99 | 4796.15 | 4797.55 | 37.53 | 180041.28 | 4797.65 2014-01-30 11:31:00 | 4796.40 | 4799.46 | 4794.80 | 4794.80 | 30.98 | 148602.29 | 4796.87 2014-01-30 11:32:00 | 4794.56 | 4799.00 | 4793.20 | 4799.00 | 58.93 | 282661.95 | 4796.33 2014-01-30 11:33:00 | 4798.99 | 4798.99 | 4791.30 | 4795.65 | 19.58 | 93864.64 | 4794.15 2014-01-30 11:34:00 | 4795.94 | 4797.67 | 4792.04 | 4794.11 | 38.39 | 184045.43 | 4794.35 2014-01-30 11:35:00 | 4797.76 | 4797.76 | 4797.76 | 4797.76 | 0.20 | 959.55 | 4797.76 2014-01-30 11:36:00 | 4797.02 | 4797.35 | 4794.81 | 4795.07 | 38.33 | 183830.41 | 4795.74 2014-01-30 11:37:00 | 4797.77 | 4798.99 | 4794.40 | 4798.75 | 10.13 | 48596.76 | 4795.42 2014-01-30 11:38:00 | 4798.96 | 4799.00 | 4795.72 | 4796.54 | 8.49 | 40710.16 | 4796.77 2014-01-30 11:39:00 | 4795.99 | 4799.00 | 4795.99 | 4799.00 | 0.62 | 2950.00 | 4796.75 2014-01-30 11:40:00 | 4798.99 | 4799.00 | 4795.12 | 4797.37 | 48.41 | 232209.08 | 4797.01 2014-01-30 11:41:00 | 4799.00 | 4799.00 | 4795.40 | 4799.00 | 16.05 | 77006.75 | 4796.73 2014-01-30 11:42:00 | 4798.00 | 4798.00 | 4798.00 | 4798.00 | 0.05 | 235.10 | 4798.00 2014-01-30 11:43:00 | 4798.00 | 4799.00 | 4795.25 | 4799.00 | 43.13 | 206919.73 | 4797.25 2014-01-30 11:44:00 | 4799.00 | 4799.00 | 4799.00 | 4799.00 | 2.31 | 11061.70 | 4799.00 2014-01-30 11:45:00 | 4799.00 | 4799.00 | 4795.61 | 4797.71 | 2.44 | 11681.51 | 4797.33 2014-01-30 11:46:00 | 4797.71 | 4799.00 | 4795.77 | 4799.00 | 42.55 | 204126.88 | 4797.34 2014-01-30 11:47:00 | 4795.82 | 4795.82 | 4795.82 | 4795.82 | 0.10 | 479.58 | 4795.82 2014-01-30 11:48:00 | 4798.40 | 4798.42 | 4798.40 | 4798.42 | 0.20 | 959.68 | 4798.41 2014-01-30 11:49:00 | 4798.43 | 4799.00 | 4795.87 | 4796.10 | 13.42 | 64345.72 | 4796.55 2014-01-30 11:50:00 | 4799.00 | 4799.00 | 4799.00 | 4799.00 | 1.07 | 5134.93 | 4799.00 2014-01-30 11:51:00 | 4799.00 | 4800.05 | 4799.00 | 4799.10 | 4.80 | 23019.11 | 4799.65 2014-01-30 11:52:00 | 4800.00 | 4800.00 | 4797.10 | 4797.10 | 4.16 | 19965.40 | 4798.22 2014-01-30 11:53:00 | . | . | . | . | . | . | . 2014-01-30 11:54:00 | 4797.37 | 4801.10 | 4796.99 | 4797.11 | 16.66 | 79932.65 | 4798.74 2014-01-30 11:55:00 | 4797.46 | 4800.95 | 4797.22 | 4798.10 | 4.74 | 22758.60 | 4798.36 2014-01-30 11:56:00 | 4799.00 | 4799.11 | 4799.00 | 4799.11 | 1.51 | 7256.11 | 4799.01 2014-01-30 11:57:00 | 4799.11 | 4801.50 | 4799.11 | 4801.50 | 2.09 | 10024.37 | 4800.94 2014-01-30 11:58:00 | 4801.21 | 4801.50 | 4799.11 | 4801.50 | 3.33 | 15960.63 | 4800.19 2014-01-30 11:59:00 | 4801.50 | 4801.50 | 4800.00 | 4801.50 | 9.00 | 43211.25 | 4800.72 2014-01-30 12:00:00 | . | . | . | . | . | . | . 2014-01-30 12:01:00 | . | . | . | . | . | . | . 2014-01-30 12:02:00 | . | . | . | . | . | . | . 2014-01-30 12:03:00 | . | . | . | . | . | . | . 2014-01-30 12:04:00 | 4800.00 | 4800.00 | 4800.00 | 4800.00 | 0.86 | 4108.80 | 4800.00 2014-01-30 12:05:00 | 4799.92 | 4800.00 | 4798.92 | 4800.00 | 2.64 | 12655.88 | 4799.35 2014-01-30 12:06:00 | 4800.00 | 4800.00 | 4800.00 | 4800.00 | 0.81 | 3907.20 | 4800.00 2014-01-30 12:07:00 | 4800.00 | 4800.00 | 4800.00 | 4800.00 | 0.20 | 955.20 | 4800.00 2014-01-30 12:08:00 | 4801.00 | 4801.00 | 4797.29 | 4800.13 | 11.58 | 55552.58 | 4798.53 2014-01-30 12:09:00 | 4798.81 | 4803.00 | 4798.81 | 4803.00 | 1.71 | 8188.85 | 4800.03 2014-01-30 12:10:00 | 4802.20 | 4803.00 | 4798.51 | 4803.00 | 29.11 | 139729.49 | 4800.71 2014-01-30 12:11:00 | 4803.00 | 4807.00 | 4798.35 | 4798.35 | 13.88 | 66667.64 | 4802.45 2014-01-30 12:12:00 | 4806.99 | 4806.99 | 4798.90 | 4802.00 | 41.49 | 199177.36 | 4800.84 2014-01-30 12:13:00 | 4802.00 | 4808.00 | 4802.00 | 4806.98 | 4.80 | 23066.18 | 4804.45 2014-01-30 12:14:00 | 4805.24 | 4805.40 | 4802.31 | 4802.37 | 1.95 | 9376.64 | 4803.61 2014-01-30 12:15:00 | 4802.11 | 4805.40 | 4802.11 | 4805.40 | 0.64 | 3074.29 | 4803.58 2014-01-30 12:16:00 | 4805.40 | 4805.40 | 4805.40 | 4805.40 | 0.09 | 451.71 | 4805.40 2014-01-30 12:17:00 | 4804.00 | 4804.00 | 4802.20 | 4802.20 | 0.75 | 3607.24 | 4803.25 2014-01-30 12:18:00 | 4804.00 | 4804.00 | 4802.01 | 4802.01 | 2.79 | 13418.40 | 4802.58 2014-01-30 12:19:00 | 4803.00 | 4803.00 | 4803.00 | 4803.00 | 0.87 | 4159.40 | 4803.00 2014-01-30 12:20:00 | 4804.00 | 4804.00 | 4803.00 | 4803.00 | 1.60 | 7685.64 | 4803.52 2014-01-30 12:21:00 | 4803.00 | 4804.00 | 4803.00 | 4804.00 | 1.90 | 9136.57 | 4803.67 2014-01-30 12:22:00 | 4804.00 | 4804.00 | 4804.00 | 4804.00 | 0.07 | 350.69 | 4804.00 2014-01-30 12:23:00 | . | . | . | . | . | . | . 2014-01-30 12:24:00 | 4803.00 | 4803.00 | 4801.00 | 4801.00 | 3.89 | 18687.09 | 4801.41 2014-01-30 12:25:00 | . | . | . | . | . | . | . 2014-01-30 12:26:00 | 4801.00 | 4801.00 | 4801.00 | 4801.00 | 4.60 | 22103.80 | 4801.00 2014-01-30 12:27:00 | 4800.02 | 4800.02 | 4800.00 | 4800.00 | 15.95 | 76555.21 | 4800.00 2014-01-30 12:28:00 | 4797.68 | 4797.68 | 4795.00 | 4795.57 | 5.43 | 26017.93 | 4795.05 2014-01-30 12:29:00 | 4795.00 | 4795.00 | 4794.00 | 4795.00 | 3.70 | 17736.54 | 4794.96 2014-01-30 12:30:00 | . | . | . | . | . | . | . 2014-01-30 12:31:00 | 4795.00 | 4795.00 | 4795.00 | 4795.00 | 1.00 | 4795.00 | 4795.00 2014-01-30 12:32:00 | 4794.00 | 4795.00 | 4793.90 | 4795.00 | 2.86 | 13717.02 | 4794.48 2014-01-30 12:33:00 | . | . | . | . | . | . | . 2014-01-30 12:34:00 | . | . | . | . | . | . | . 2014-01-30 12:35:00 | . | . | . | . | . | . | . 2014-01-30 12:36:00 | . | . | . | . | . | . | . 2014-01-30 12:37:00 | 4792.00 | 4792.00 | 4790.00 | 4792.00 | 2.77 | 13247.75 | 4791.23 2014-01-30 12:38:00 | 4790.00 | 4791.90 | 4790.00 | 4791.90 | 0.77 | 3678.80 | 4790.10 2014-01-30 12:39:00 | 4791.90 | 4791.90 | 4791.90 | 4791.90 | 0.30 | 1437.57 | 4791.90 2014-01-30 12:40:00 | 4790.50 | 4790.50 | 4785.01 | 4785.01 | 6.77 | 32406.10 | 4789.55 2014-01-30 12:41:00 | 4785.00 | 4788.98 | 4785.00 | 4785.00 | 23.65 | 113184.28 | 4786.61 2014-01-30 12:42:00 | 4784.75 | 4784.75 | 4781.38 | 4784.51 | 10.93 | 52295.18 | 4783.24 2014-01-30 12:43:00 | 4785.00 | 4785.00 | 4785.00 | 4785.00 | 1.43 | 6861.69 | 4785.00 2014-01-30 12:44:00 | 4785.00 | 4785.00 | 4785.00 | 4785.00 | 3.59 | 17178.15 | 4785.00 2014-01-30 12:45:00 | 4785.00 | 4785.00 | 4785.00 | 4785.00 | 4.74 | 22676.12 | 4785.00 2014-01-30 12:46:00 | 4782.01 | 4782.01 | 4782.01 | 4782.01 | 0.41 | 1979.75 | 4782.01 2014-01-30 12:47:00 | 4781.13 | 4781.13 | 4780.00 | 4780.53 | 1.30 | 6196.02 | 4780.88 2014-01-30 12:48:00 | 4780.53 | 4781.13 | 4780.00 | 4781.00 | 5.78 | 27646.59 | 4780.67 2014-01-30 12:49:00 | 4784.99 | 4784.99 | 4781.78 | 4781.78 | 2.99 | 14287.01 | 4783.06 2014-01-30 12:50:00 | 4785.00 | 4785.00 | 4784.99 | 4785.00 | 4.99 | 23891.50 | 4785.00 2014-01-30 12:51:00 | 4785.00 | 4791.90 | 4780.97 | 4791.90 | 7.33 | 35061.06 | 4785.84 2014-01-30 12:52:00 | 4791.90 | 4793.13 | 4785.54 | 4790.74 | 10.02 | 47996.63 | 4789.13 2014-01-30 12:53:00 | 4786.65 | 4790.06 | 4785.30 | 4787.43 | 11.60 | 55525.05 | 4787.88 2014-01-30 12:54:00 | 4785.01 | 4788.68 | 4785.00 | 4786.61 | 18.26 | 87440.21 | 4787.57 2014-01-30 12:55:00 | 4785.10 | 4785.10 | 4785.00 | 4785.00 | 1.00 | 4799.41 | 4785.05 2014-01-30 12:56:00 | 4785.00 | 4787.09 | 4785.00 | 4787.09 | 2.03 | 9732.76 | 4785.03 2014-01-30 12:57:00 | 4787.09 | 4789.00 | 4787.09 | 4789.00 | 3.01 | 14417.10 | 4788.14 2014-01-30 12:58:00 | 4789.00 | 4789.00 | 4789.00 | 4789.00 | 0.18 | 857.23 | 4789.00 2014-01-30 12:59:00 | 4789.00 | 4794.77 | 4786.38 | 4792.45 | 52.77 | 252876.68 | 4792.05 2014-01-30 13:00:00 | 4794.82 | 4794.82 | 4786.18 | 4793.43 | 7.61 | 36434.77 | 4790.90 2014-01-30 13:01:00 | 4794.99 | 4794.99 | 4790.93 | 4794.06 | 9.20 | 44107.80 | 4793.28 2014-01-30 13:02:00 | 4792.53 | 4794.40 | 4790.01 | 4790.01 | 2.21 | 10596.76 | 4792.75 2014-01-30 13:03:00 | 4790.02 | 4793.36 | 4790.01 | 4790.73 | 35.52 | 170213.85 | 4791.52 2014-01-30 13:04:00 | 4790.10 | 4792.09 | 4790.10 | 4792.09 | 1.00 | 4815.02 | 4791.06 2014-01-30 13:05:00 | 4790.11 | 4791.99 | 4790.00 | 4791.99 | 0.99 | 4747.82 | 4790.93 2014-01-30 13:06:00 | 4791.99 | 4792.00 | 4791.99 | 4792.00 | 2.36 | 11309.12 | 4792.00 2014-01-30 13:07:00 | . | . | . | . | . | . | . 2014-01-30 13:08:00 | . | . | . | . | . | . | . 2014-01-30 13:09:00 | . | . | . | . | . | . | . 2014-01-30 13:10:00 | . | . | . | . | . | . | . 2014-01-30 13:11:00 | 4791.99 | 4792.00 | 4791.00 | 4791.40 | 0.81 | 3866.83 | 4791.61 2014-01-30 13:12:00 | 4792.00 | 4792.00 | 4791.40 | 4791.40 | 0.79 | 3804.53 | 4791.60 2014-01-30 13:13:00 | 4792.00 | 4794.99 | 4790.01 | 4790.31 | 16.75 | 80263.27 | 4792.41 2014-01-30 13:14:00 | 4790.02 | 4790.02 | 4790.01 | 4790.01 | 1.00 | 4790.02 | 4790.02 2014-01-30 13:15:00 | 4794.56 | 4794.56 | 4790.01 | 4792.22 | 9.68 | 46371.41 | 4791.92 2014-01-30 13:16:00 | 4792.74 | 4793.97 | 4789.00 | 4789.00 | 40.26 | 192938.77 | 4791.84 2014-01-30 13:17:00 | . | . | . | . | . | . | . 2014-01-30 13:18:00 | 4791.40 | 4792.00 | 4791.40 | 4792.00 | 1.41 | 6766.01 | 4791.79 2014-01-30 13:19:00 | 4791.00 | 4791.00 | 4791.00 | 4791.00 | 2.00 | 9582.00 | 4791.00 2014-01-30 13:20:00 | . | . | . | . | . | . | . 2014-01-30 13:21:00 | . | . | . | . | . | . | . 2014-01-30 13:22:00 | 4791.99 | 4791.99 | 4791.99 | 4791.99 | 0.32 | 1552.60 | 4791.99 2014-01-30 13:23:00 | 4791.99 | 4793.43 | 4788.27 | 4793.43 | 2.40 | 11500.50 | 4791.88 2014-01-30 13:24:00 | 4788.05 | 4793.32 | 4788.05 | 4789.68 | 12.21 | 58484.44 | 4790.27 2014-01-30 13:25:00 | 4791.40 | 4792.00 | 4788.74 | 4789.10 | 6.43 | 30792.51 | 4790.37 2014-01-30 13:26:00 | 4788.41 | 4788.41 | 4788.40 | 4788.41 | 6.81 | 32609.06 | 4788.41 2014-01-30 13:27:00 | 4788.92 | 4789.44 | 4788.75 | 4789.41 | 10.11 | 48419.70 | 4789.29 2014-01-30 13:28:00 | . | . | . | . | . | . | . 2014-01-30 13:29:00 | 4790.99 | 4790.99 | 4790.99 | 4790.99 | 0.50 | 2395.50 | 4790.99 2014-01-30 13:30:00 | . | . | . | . | . | . | . 2014-01-30 13:31:00 | 4790.99 | 4793.39 | 4790.99 | 4793.39 | 0.95 | 4543.16 | 4792.36 2014-01-30 13:32:00 | 4792.41 | 4793.45 | 4788.56 | 4791.51 | 25.74 | 123324.05 | 4791.14 2014-01-30 13:33:00 | 4790.55 | 4791.85 | 4788.94 | 4791.85 | 33.87 | 162261.15 | 4790.42 2014-01-30 13:34:00 | 4791.85 | 4791.85 | 4791.85 | 4791.85 | 0.99 | 4743.93 | 4791.85 2014-01-30 13:35:00 | 4791.50 | 4793.96 | 4788.56 | 4788.56 | 28.40 | 136076.67 | 4790.93 2014-01-30 13:36:00 | 4788.57 | 4788.57 | 4788.56 | 4788.56 | 1.35 | 6464.56 | 4788.56 2014-01-30 13:37:00 | . | . | . | . | . | . | . 2014-01-30 13:38:00 | 4790.63 | 4790.63 | 4790.63 | 4790.63 | 0.83 | 3976.22 | 4790.63 2014-01-30 13:39:00 | 4790.63 | 4790.63 | 4790.63 | 4790.63 | 0.64 | 3066.00 | 4790.63 2014-01-30 13:40:00 | 4790.60 | 4790.64 | 4790.60 | 4790.64 | 0.75 | 3592.97 | 4790.63 2014-01-30 13:41:00 | 4791.08 | 4791.08 | 4789.78 | 4789.78 | 2.07 | 9916.92 | 4790.78 2014-01-30 13:42:00 | 4790.60 | 4791.00 | 4790.60 | 4791.00 | 0.99 | 4738.29 | 4790.99 2014-01-30 13:43:00 | 4792.10 | 4794.00 | 4789.07 | 4790.41 | 34.43 | 164963.55 | 4790.72 2014-01-30 13:44:00 | 4792.77 | 4792.77 | 4792.77 | 4792.77 | 0.79 | 3805.46 | 4792.77 2014-01-30 13:45:00 | 4791.00 | 4791.00 | 4789.00 | 4789.00 | 0.73 | 3487.63 | 4790.70 2014-01-30 13:46:00 | 4789.00 | 4794.00 | 4789.00 | 4794.00 | 10.65 | 51028.90 | 4791.45 2014-01-30 13:47:00 | 4789.01 | 4791.00 | 4789.01 | 4789.02 | 2.54 | 12168.13 | 4790.60 2014-01-30 13:48:00 | 4789.02 | 4799.00 | 4789.02 | 4789.02 | 6.90 | 33071.11 | 4794.30 2014-01-30 13:49:00 | 4789.02 | 4790.00 | 4789.02 | 4790.00 | 2.14 | 10240.90 | 4789.94 2014-01-30 13:50:00 | 4790.00 | 4790.00 | 4790.00 | 4790.00 | 0.05 | 239.50 | 4790.00 2014-01-30 13:51:00 | 4790.00 | 4790.11 | 4790.00 | 4790.11 | 6.55 | 31355.40 | 4790.01 2014-01-30 13:52:00 | 4790.00 | 4792.11 | 4790.00 | 4790.67 | 1.03 | 4943.67 | 4790.37 2014-01-30 13:53:00 | 4791.00 | 4791.00 | 4791.00 | 4791.00 | 0.05 | 239.55 | 4791.00 2014-01-30 13:54:00 | 4790.00 | 4790.00 | 4789.40 | 4789.40 | 0.55 | 2638.98 | 4789.44 2014-01-30 13:55:00 | 4789.40 | 4790.00 | 4789.40 | 4790.00 | 0.54 | 2586.31 | 4789.47 2014-01-30 13:56:00 | 4790.00 | 4790.00 | 4790.00 | 4790.00 | 0.15 | 704.13 | 4790.00 2014-01-30 13:57:00 | . | . | . | . | . | . | . 2014-01-30 13:58:00 | 4791.00 | 4791.00 | 4790.00 | 4790.00 | 5.25 | 25148.64 | 4790.22 2014-01-30 13:59:00 | 4790.00 | 4791.01 | 4790.00 | 4791.01 | 12.35 | 59155.83 | 4790.33 2014-01-30 14:00:00 | . | . | . | . | . | . | . 2014-01-30 14:01:00 | 4793.61 | 4794.21 | 4790.10 | 4790.11 | 1.27 | 6079.77 | 4790.99 2014-01-30 14:02:00 | 4790.56 | 4793.79 | 4790.00 | 4792.08 | 50.21 | 240625.13 | 4792.37 2014-01-30 14:03:00 | 4792.10 | 4794.20 | 4792.10 | 4794.20 | 3.74 | 17924.32 | 4793.88 2014-01-30 14:04:00 | 4796.42 | 4799.00 | 4792.30 | 4795.71 | 28.65 | 137400.06 | 4795.65 2014-01-30 14:05:00 | 4794.50 | 4795.96 | 4793.00 | 4793.90 | 0.98 | 4698.15 | 4794.03 2014-01-30 14:06:00 | 4793.29 | 4793.29 | 4793.00 | 4793.29 | 3.52 | 16881.83 | 4793.25 2014-01-30 14:07:00 | 4793.89 | 4796.00 | 4793.89 | 4796.00 | 3.07 | 14726.96 | 4793.93 2014-01-30 14:08:00 | 4796.00 | 4801.00 | 4794.90 | 4801.00 | 28.66 | 137494.98 | 4797.62 2014-01-30 14:09:00 | 4798.41 | 4800.00 | 4798.41 | 4800.00 | 3.47 | 16659.57 | 4799.65 2014-01-30 14:10:00 | 4803.00 | 4804.00 | 4803.00 | 4803.00 | 2.56 | 12276.77 | 4803.12 2014-01-30 14:11:00 | 4805.00 | 4809.96 | 4804.00 | 4809.94 | 9.74 | 46805.64 | 4807.97 2014-01-30 14:12:00 | 4808.00 | 4808.00 | 4808.00 | 4808.00 | 2.64 | 12702.74 | 4808.00 2014-01-30 14:13:00 | 4808.00 | 4808.00 | 4808.00 | 4808.00 | 0.04 | 197.13 | 4808.00 2014-01-30 14:14:00 | 4809.96 | 4809.99 | 4809.96 | 4809.97 | 2.93 | 14112.46 | 4809.97 2014-01-30 14:15:00 | . | . | . | . | . | . | . 2014-01-30 14:16:00 | 4809.97 | 4809.97 | 4809.97 | 4809.97 | 0.47 | 2236.64 | 4809.97 2014-01-30 14:17:00 | 4809.96 | 4810.00 | 4808.16 | 4810.00 | 2.49 | 11960.93 | 4809.38 2014-01-30 14:18:00 | 4808.90 | 4810.00 | 4808.90 | 4810.00 | 2.08 | 9997.79 | 4808.94 2014-01-30 14:19:00 | 4810.00 | 4810.00 | 4810.00 | 4810.00 | 2.31 | 11096.67 | 4810.00 2014-01-30 14:20:00 | 4808.00 | 4811.98 | 4808.00 | 4811.98 | 3.90 | 18774.40 | 4809.02 2014-01-30 14:21:00 | 4809.97 | 4811.99 | 4808.42 | 4811.98 | 24.53 | 118012.19 | 4810.74 2014-01-30 14:22:00 | 4811.98 | 4812.00 | 4811.98 | 4812.00 | 23.77 | 114357.02 | 4811.99 2014-01-30 14:23:00 | 4813.99 | 4813.99 | 4811.00 | 4811.00 | 3.42 | 16444.73 | 4812.62 2014-01-30 14:24:00 | 4811.48 | 4811.90 | 4811.48 | 4811.90 | 1.99 | 9575.28 | 4811.70 2014-01-30 14:25:00 | 4811.51 | 4811.80 | 4811.51 | 4811.80 | 2.09 | 10046.54 | 4811.56 2014-01-30 14:26:00 | . | . | . | . | . | . | . 2014-01-30 14:27:00 | 4811.50 | 4811.90 | 4811.50 | 4811.90 | 7.80 | 37526.08 | 4811.65 2014-01-30 14:28:00 | 4812.08 | 4818.00 | 4812.08 | 4818.00 | 19.10 | 91948.30 | 4814.05 2014-01-30 14:29:00 | 4819.99 | 4840.00 | 4819.99 | 4831.99 | 43.71 | 211066.73 | 4828.91 2014-01-30 14:30:00 | 4828.10 | 4830.11 | 4827.00 | 4830.11 | 4.46 | 21545.63 | 4828.69 2014-01-30 14:31:00 | 4831.00 | 4832.00 | 4831.00 | 4832.00 | 1.65 | 7977.07 | 4831.66 2014-01-30 14:32:00 | 4834.26 | 4835.99 | 4832.21 | 4834.99 | 33.16 | 160322.39 | 4834.67 2014-01-30 14:33:00 | 4834.00 | 4834.00 | 4828.09 | 4829.40 | 19.81 | 95693.62 | 4830.82 2014-01-30 14:34:00 | 4826.00 | 4830.00 | 4823.65 | 4829.99 | 20.78 | 100338.72 | 4829.32 2014-01-30 14:35:00 | 4830.00 | 4833.25 | 4824.59 | 4829.00 | 34.95 | 168762.28 | 4828.68 2014-01-30 14:36:00 | 4823.67 | 4831.08 | 4823.67 | 4826.00 | 42.90 | 207070.20 | 4826.81 2014-01-30 14:37:00 | 4825.03 | 4828.89 | 4825.03 | 4826.48 | 1.10 | 5308.93 | 4826.30 2014-01-30 14:38:00 | 4826.48 | 4828.42 | 4823.72 | 4823.80 | 9.25 | 44625.05 | 4825.37 2014-01-30 14:39:00 | 4825.79 | 4827.00 | 4823.80 | 4823.80 | 60.58 | 292329.89 | 4825.20 2014-01-30 14:40:00 | 4823.21 | 4828.89 | 4823.20 | 4825.00 | 4.06 | 19569.86 | 4824.92 2014-01-30 14:41:00 | 4829.80 | 4834.00 | 4824.10 | 4834.00 | 6.63 | 32006.28 | 4829.68 2014-01-30 14:42:00 | 4833.99 | 4835.00 | 4827.16 | 4834.00 | 18.35 | 88662.20 | 4830.94 2014-01-30 14:43:00 | 4828.99 | 4837.00 | 4828.99 | 4833.35 | 52.32 | 252860.31 | 4833.42 2014-01-30 14:44:00 | 4829.91 | 4834.00 | 4827.99 | 4833.00 | 4.13 | 19955.97 | 4830.79 2014-01-30 14:45:00 | 4829.16 | 4831.38 | 4827.21 | 4827.21 | 10.26 | 49524.60 | 4828.37 2014-01-30 14:46:00 | 4827.00 | 4828.74 | 4823.11 | 4823.11 | 2.81 | 13562.28 | 4826.43 2014-01-30 14:47:00 | 4829.02 | 4829.02 | 4824.07 | 4827.30 | 23.92 | 115512.24 | 4828.50 2014-01-30 14:48:00 | 4825.47 | 4830.08 | 4824.16 | 4827.07 | 49.68 | 239820.47 | 4827.79 2014-01-30 14:49:00 | 4826.63 | 4831.92 | 4825.38 | 4830.95 | 50.86 | 245574.59 | 4828.16 2014-01-30 14:50:00 | 4826.00 | 4829.93 | 4826.00 | 4829.86 | 24.44 | 118035.89 | 4828.83 2014-01-30 14:51:00 | 4826.17 | 4829.83 | 4826.17 | 4829.83 | 31.20 | 150629.83 | 4827.57 2014-01-30 14:52:00 | 4827.04 | 4829.82 | 4826.19 | 4828.00 | 48.08 | 232132.54 | 4828.05 2014-01-30 14:53:00 | 4827.00 | 4828.99 | 4827.00 | 4828.99 | 0.52 | 2510.08 | 4827.08 2014-01-30 14:54:00 | 4828.99 | 4831.46 | 4828.27 | 4829.11 | 16.58 | 80088.00 | 4830.11 2014-01-30 14:55:00 | . | . | . | . | . | . | . 2014-01-30 14:56:00 | . | . | . | . | . | . | . 2014-01-30 14:57:00 | 4829.99 | 4830.00 | 4829.99 | 4830.00 | 0.38 | 1820.91 | 4830.00 2014-01-30 14:58:00 | 4831.00 | 4834.06 | 4830.45 | 4833.98 | 12.08 | 58384.49 | 4831.95 2014-01-30 14:59:00 | 4833.34 | 4833.98 | 4830.15 | 4831.31 | 38.28 | 184988.12 | 4831.87 2014-01-30 15:00:00 | 4830.00 | 4830.00 | 4830.00 | 4830.00 | 0.10 | 483.00 | 4830.00 2014-01-30 15:01:00 | 4829.01 | 4831.00 | 4829.01 | 4829.80 | 2.79 | 13459.30 | 4829.31 2014-01-30 15:02:00 | 4829.01 | 4829.01 | 4829.01 | 4829.01 | 1.09 | 5282.94 | 4829.01 2014-01-30 15:03:00 | 4830.00 | 4830.00 | 4830.00 | 4830.00 | 0.35 | 1700.16 | 4830.00 2014-01-30 15:04:00 | . | . | . | . | . | . | . 2014-01-30 15:05:00 | 4830.00 | 4830.00 | 4827.00 | 4829.01 | 6.33 | 30586.92 | 4829.01 2014-01-30 15:06:00 | 4828.27 | 4828.27 | 4827.42 | 4827.42 | 7.97 | 38485.61 | 4827.60 2014-01-30 15:07:00 | 4829.40 | 4831.80 | 4828.12 | 4830.31 | 39.61 | 191284.23 | 4829.43 2014-01-30 15:08:00 | 4830.31 | 4831.00 | 4828.14 | 4828.14 | 15.65 | 75579.16 | 4829.03 2014-01-30 15:09:00 | 4827.87 | 4830.94 | 4827.00 | 4827.00 | 47.60 | 229890.02 | 4829.62 2014-01-30 15:10:00 | 4827.35 | 4827.42 | 4823.00 | 4823.01 | 10.10 | 48706.91 | 4824.38 2014-01-30 15:11:00 | 4823.01 | 4827.40 | 4820.60 | 4824.04 | 3.75 | 18084.14 | 4823.72 2014-01-30 15:12:00 | 4824.04 | 4824.04 | 4821.00 | 4824.00 | 8.37 | 40358.21 | 4822.92 2014-01-30 15:13:00 | 4827.42 | 4827.42 | 4821.00 | 4825.47 | 29.19 | 140798.78 | 4824.19 2014-01-30 15:14:00 | 4822.36 | 4827.00 | 4815.00 | 4824.41 | 32.57 | 157071.61 | 4822.14 2014-01-30 15:15:00 | 4817.34 | 4824.99 | 4817.33 | 4824.99 | 7.49 | 36094.70 | 4821.63 2014-01-30 15:16:00 | 4824.00 | 4825.00 | 4824.00 | 4824.00 | 2.92 | 14088.06 | 4824.68 2014-01-30 15:17:00 | 4823.07 | 4823.07 | 4823.00 | 4823.00 | 2.00 | 9646.12 | 4823.06 2014-01-30 15:18:00 | 4823.07 | 4823.07 | 4818.10 | 4823.07 | 1.71 | 8228.64 | 4820.53 2014-01-30 15:19:00 | 4823.00 | 4823.00 | 4823.00 | 4823.00 | 0.05 | 221.86 | 4823.00 2014-01-30 15:20:00 | 4823.00 | 4823.07 | 4817.57 | 4817.57 | 2.88 | 13897.94 | 4820.65 2014-01-30 15:21:00 | 4820.98 | 4823.99 | 4819.52 | 4820.90 | 19.21 | 92612.94 | 4820.08 2014-01-30 15:22:00 | 4822.00 | 4822.00 | 4822.00 | 4822.00 | 0.10 | 482.20 | 4822.00 2014-01-30 15:23:00 | 4821.00 | 4830.40 | 4821.00 | 4830.00 | 28.04 | 135353.64 | 4826.99 2014-01-30 15:24:00 | 4830.00 | 4830.11 | 4830.00 | 4830.00 | 11.27 | 54419.64 | 4830.00 2014-01-30 15:25:00 | 4830.01 | 4830.01 | 4830.00 | 4830.01 | 23.74 | 114673.87 | 4830.00 2014-01-30 15:26:00 | 4830.01 | 4831.00 | 4830.00 | 4830.00 | 20.03 | 96759.86 | 4830.02 2014-01-30 15:27:00 | 4830.00 | 4831.40 | 4830.00 | 4830.00 | 22.60 | 109148.78 | 4830.02 2014-01-30 15:28:00 | 4830.00 | 4830.00 | 4825.14 | 4827.60 | 12.52 | 60442.85 | 4827.32 2014-01-30 15:29:00 | 4827.49 | 4830.50 | 4827.49 | 4830.00 | 10.00 | 48280.61 | 4828.06 2014-01-30 15:30:00 | 4827.01 | 4830.00 | 4825.52 | 4830.00 | 24.04 | 116038.25 | 4827.28 2014-01-30 15:31:00 | 4830.50 | 4830.50 | 4829.96 | 4829.96 | 5.20 | 25116.14 | 4830.03 2014-01-30 15:32:00 | 4829.90 | 4830.00 | 4825.52 | 4825.88 | 38.98 | 188185.20 | 4828.36 2014-01-30 15:33:00 | 4825.51 | 4829.90 | 4825.51 | 4828.14 | 26.90 | 129870.97 | 4827.74 2014-01-30 15:34:00 | 4830.00 | 4830.00 | 4829.00 | 4829.00 | 4.76 | 22987.49 | 4829.31 2014-01-30 15:35:00 | 4827.00 | 4830.50 | 4827.00 | 4829.90 | 6.01 | 29032.15 | 4829.84 2014-01-30 15:36:00 | 4829.80 | 4834.00 | 4827.00 | 4828.04 | 23.10 | 111530.00 | 4829.18 2014-01-30 15:37:00 | 4830.71 | 4835.00 | 4830.71 | 4833.76 | 4.99 | 24103.20 | 4834.18 2014-01-30 15:38:00 | 4833.76 | 4835.00 | 4833.73 | 4833.77 | 8.01 | 38713.06 | 4834.30 2014-01-30 15:39:00 | 4834.00 | 4834.00 | 4831.00 | 4831.01 | 7.00 | 33809.64 | 4832.02 2014-01-30 15:40:00 | 4831.01 | 4833.89 | 4830.84 | 4832.13 | 23.84 | 115185.30 | 4831.80 2014-01-30 15:41:00 | 4830.84 | 4834.00 | 4830.84 | 4833.99 | 5.20 | 25134.92 | 4833.64 2014-01-30 15:42:00 | 4833.55 | 4838.00 | 4827.50 | 4834.37 | 28.89 | 139714.86 | 4835.43 2014-01-30 15:43:00 | 4835.99 | 4838.00 | 4828.00 | 4828.00 | 20.14 | 97332.58 | 4834.00 2014-01-30 15:44:00 | 4828.00 | 4839.00 | 4828.00 | 4832.01 | 27.81 | 134430.00 | 4834.57 2014-01-30 15:45:00 | 4832.01 | 4835.56 | 4831.00 | 4831.00 | 12.19 | 58925.58 | 4834.72 2014-01-30 15:46:00 | 4834.14 | 4835.39 | 4827.26 | 4827.26 | 15.60 | 75371.91 | 4832.46 2014-01-30 15:47:00 | 4829.99 | 4829.99 | 4829.99 | 4829.99 | 2.00 | 9659.98 | 4829.99 2014-01-30 15:48:00 | 4828.50 | 4832.41 | 4827.00 | 4828.51 | 65.48 | 316246.72 | 4829.67 2014-01-30 15:49:00 | 4828.00 | 4829.93 | 4828.00 | 4828.00 | 7.62 | 36801.39 | 4829.58 2014-01-30 15:50:00 | 4829.97 | 4829.97 | 4829.97 | 4829.97 | 0.20 | 965.99 | 4829.97 2014-01-30 15:51:00 | 4828.00 | 4828.00 | 4828.00 | 4828.00 | 0.14 | 666.26 | 4828.00 2014-01-30 15:52:00 | . | . | . | . | . | . | . 2014-01-30 15:53:00 | 4828.72 | 4828.72 | 4828.00 | 4828.00 | 5.03 | 24261.80 | 4828.22 2014-01-30 15:54:00 | 4828.00 | 4828.00 | 4828.00 | 4828.00 | 2.05 | 9873.26 | 4828.00 2014-01-30 15:55:00 | 4828.00 | 4829.33 | 4828.00 | 4829.33 | 2.75 | 13260.85 | 4829.15 2014-01-30 15:56:00 | 4828.00 | 4829.00 | 4828.00 | 4829.00 | 3.78 | 18231.99 | 4828.39 2014-01-30 15:57:00 | 4828.50 | 4828.50 | 4828.50 | 4828.50 | 0.16 | 772.56 | 4828.50 2014-01-30 15:58:00 | 4829.00 | 4829.00 | 4828.00 | 4828.00 | 0.93 | 4490.15 | 4828.12 2014-01-30 15:59:00 | 4828.00 | 4829.00 | 4828.00 | 4828.00 | 5.88 | 28405.93 | 4828.48 2014-01-30 16:00:00 | 4828.00 | 4835.98 | 4827.00 | 4835.98 | 13.03 | 62976.91 | 4832.11 2014-01-30 16:01:00 | 4834.00 | 4850.65 | 4834.00 | 4850.65 | 97.68 | 473266.34 | 4845.22 2014-01-30 16:02:00 | 4853.10 | 4860.20 | 4845.81 | 4854.18 | 86.31 | 419071.60 | 4855.31 2014-01-30 16:03:00 | 4854.18 | 4860.00 | 4845.00 | 4854.83 | 62.81 | 304932.42 | 4854.76 2014-01-30 16:04:00 | 4850.60 | 4852.08 | 4845.00 | 4846.40 | 16.33 | 79187.06 | 4849.18 2014-01-30 16:05:00 | 4845.00 | 4847.00 | 4841.15 | 4846.00 | 38.52 | 186616.35 | 4844.54 2014-01-30 16:06:00 | 4843.00 | 4843.00 | 4842.11 | 4842.11 | 6.33 | 30659.82 | 4842.81 2014-01-30 16:07:00 | 4842.11 | 4845.80 | 4840.00 | 4840.18 | 19.52 | 94528.60 | 4842.41 2014-01-30 16:08:00 | 4840.18 | 4843.00 | 4840.18 | 4842.90 | 15.97 | 77337.07 | 4842.65 2014-01-30 16:09:00 | 4844.00 | 4847.80 | 4842.90 | 4847.80 | 58.69 | 284276.38 | 4843.36 2014-01-30 16:10:00 | 4847.80 | 4850.00 | 4843.00 | 4843.01 | 23.49 | 113874.61 | 4848.20 2014-01-30 16:11:00 | 4844.73 | 4845.61 | 4844.25 | 4845.61 | 5.59 | 27090.26 | 4844.47 2014-01-30 16:12:00 | 4845.61 | 4846.52 | 4843.00 | 4843.01 | 23.43 | 113494.87 | 4843.38 2014-01-30 16:13:00 | 4843.80 | 4843.99 | 4843.20 | 4843.99 | 1.44 | 6955.44 | 4843.62 2014-01-30 16:14:00 | 4843.02 | 4847.00 | 4840.00 | 4847.00 | 18.63 | 90220.03 | 4842.73 2014-01-30 16:15:00 | 4844.02 | 4847.00 | 4841.00 | 4843.29 | 24.24 | 117391.84 | 4843.90 2014-01-30 16:16:00 | 4843.00 | 4843.00 | 4843.00 | 4843.00 | 1.00 | 4843.00 | 4843.00 2014-01-30 16:17:00 | 4845.00 | 4846.00 | 4841.01 | 4846.00 | 37.93 | 183728.94 | 4843.38 2014-01-30 16:18:00 | 4844.99 | 4848.99 | 4842.15 | 4845.00 | 20.44 | 99000.33 | 4844.17 2014-01-30 16:19:00 | 4846.00 | 4846.00 | 4845.00 | 4845.00 | 1.43 | 6948.03 | 4845.21 2014-01-30 16:20:00 | 4843.20 | 4845.00 | 4843.13 | 4843.20 | 1.07 | 5182.54 | 4843.49 2014-01-30 16:21:00 | 4844.55 | 4849.10 | 4843.67 | 4849.10 | 12.48 | 60485.88 | 4846.24 2014-01-30 16:22:00 | 4849.13 | 4860.00 | 4849.13 | 4852.00 | 38.22 | 185360.17 | 4850.33 2014-01-30 16:23:00 | 4847.23 | 4853.00 | 4846.10 | 4848.10 | 10.16 | 49257.35 | 4850.07 2014-01-30 16:24:00 | 4852.40 | 4853.05 | 4851.04 | 4851.04 | 0.34 | 1664.18 | 4851.83 2014-01-30 16:25:00 | 4857.77 | 4868.96 | 4854.03 | 4860.00 | 17.72 | 86123.11 | 4859.40 2014-01-30 16:26:00 | 4869.00 | 4869.98 | 4860.60 | 4863.00 | 27.99 | 136121.25 | 4864.08 2014-01-30 16:27:00 | 4862.32 | 4870.00 | 4862.32 | 4864.00 | 24.32 | 118341.28 | 4865.41 2014-01-30 16:28:00 | 4866.98 | 4868.90 | 4863.90 | 4867.00 | 6.99 | 34038.40 | 4867.50 2014-01-30 16:29:00 | 4867.00 | 4867.00 | 4860.88 | 4862.91 | 26.90 | 130810.90 | 4862.50 2014-01-30 16:30:00 | 4868.00 | 4868.00 | 4862.20 | 4863.85 | 3.34 | 16260.91 | 4864.17 2014-01-30 16:31:00 | 4864.00 | 4867.00 | 4860.00 | 4865.01 | 10.46 | 50864.44 | 4863.69 2014-01-30 16:32:00 | 4867.01 | 4868.00 | 4860.46 | 4867.99 | 23.03 | 111989.36 | 4863.60 2014-01-30 16:33:00 | 4867.99 | 4869.00 | 4865.10 | 4868.91 | 11.29 | 54977.17 | 4867.82 2014-01-30 16:34:00 | 4869.00 | 4871.50 | 4869.00 | 4871.50 | 17.00 | 82806.97 | 4870.14 2014-01-30 16:35:00 | 4870.00 | 4872.10 | 4868.17 | 4869.81 | 16.17 | 78737.08 | 4870.84 2014-01-30 16:36:00 | 4869.00 | 4873.00 | 4868.01 | 4872.00 | 15.22 | 74107.37 | 4868.76 2014-01-30 16:37:00 | 4868.00 | 4875.00 | 4868.00 | 4874.40 | 18.11 | 88218.28 | 4870.17 2014-01-30 16:38:00 | 4874.72 | 4880.00 | 4870.34 | 4879.90 | 20.65 | 100660.01 | 4874.58 2014-01-30 16:39:00 | 4880.00 | 4886.00 | 4880.00 | 4885.94 | 27.16 | 132564.73 | 4880.70 2014-01-30 16:40:00 | 4885.94 | 4888.88 | 4880.01 | 4885.41 | 39.22 | 191663.76 | 4887.01 2014-01-30 16:41:00 | 4885.41 | 4888.88 | 4884.00 | 4885.99 | 6.56 | 32036.86 | 4886.65 2014-01-30 16:42:00 | 4885.00 | 4890.00 | 4873.88 | 4879.99 | 27.51 | 134384.47 | 4884.93 2014-01-30 16:43:00 | 4879.99 | 4884.65 | 4874.01 | 4881.99 | 16.37 | 79845.43 | 4878.44 2014-01-30 16:44:00 | 4881.99 | 4882.10 | 4879.99 | 4879.99 | 3.70 | 18043.03 | 4880.45 2014-01-30 16:45:00 | 4879.99 | 4884.00 | 4877.67 | 4880.10 | 12.37 | 60399.55 | 4881.56 2014-01-30 16:46:00 | 4880.10 | 4884.66 | 4880.00 | 4881.91 | 21.59 | 105412.99 | 4882.72 2014-01-30 16:47:00 | 4883.01 | 4883.80 | 4880.70 | 4880.80 | 2.41 | 11766.65 | 4882.43 2014-01-30 16:48:00 | 4881.00 | 4884.00 | 4879.00 | 4881.10 | 14.11 | 68855.18 | 4881.27 2014-01-30 16:49:00 | 4880.92 | 4884.66 | 4879.00 | 4881.70 | 22.75 | 111071.54 | 4882.05 2014-01-30 16:50:00 | 4883.99 | 4884.66 | 4883.40 | 4884.66 | 9.58 | 46797.88 | 4883.94 2014-01-30 16:51:00 | 4884.00 | 4884.00 | 4876.29 | 4877.77 | 50.16 | 244861.05 | 4881.89 2014-01-30 16:52:00 | 4880.95 | 4881.00 | 4876.82 | 4880.00 | 24.52 | 119619.22 | 4879.43 2014-01-30 16:53:00 | 4880.00 | 4880.00 | 4869.99 | 4877.40 | 33.82 | 164836.25 | 4874.07 2014-01-30 16:54:00 | 4869.09 | 4872.00 | 4868.00 | 4868.00 | 3.51 | 17083.67 | 4868.53 2014-01-30 16:55:00 | 4866.06 | 4869.82 | 4865.00 | 4869.82 | 32.14 | 156417.58 | 4866.45 2014-01-30 16:56:00 | 4867.00 | 4870.00 | 4866.11 | 4866.11 | 8.10 | 39411.93 | 4868.07 2014-01-30 16:57:00 | 4866.11 | 4867.99 | 4840.00 | 4855.00 | 15.86 | 77104.03 | 4861.54 2014-01-30 16:58:00 | 4855.00 | 4862.00 | 4855.00 | 4861.00 | 6.09 | 29612.55 | 4859.30 2014-01-30 16:59:00 | 4857.50 | 4868.01 | 4855.02 | 4868.01 | 25.95 | 126084.41 | 4858.93 2014-01-30 17:00:00 | 4864.87 | 4868.82 | 4861.15 | 4865.00 | 17.02 | 82825.68 | 4866.95 2014-01-30 17:01:00 | 4865.00 | 4870.00 | 4865.00 | 4870.00 | 2.96 | 14376.91 | 4865.28 2014-01-30 17:02:00 | 4869.98 | 4870.00 | 4868.93 | 4870.00 | 7.07 | 34449.38 | 4869.86 2014-01-30 17:03:00 | 4871.00 | 4875.00 | 4870.00 | 4870.00 | 19.56 | 95287.73 | 4871.56 2014-01-30 17:04:00 | 4871.00 | 4871.00 | 4863.10 | 4863.15 | 14.72 | 71636.22 | 4866.59 2014-01-30 17:05:00 | 4863.12 | 4864.43 | 4860.00 | 4864.43 | 17.84 | 86707.02 | 4861.35 2014-01-30 17:06:00 | 4865.50 | 4867.36 | 4860.26 | 4863.00 | 16.15 | 78544.43 | 4863.43 2014-01-30 17:07:00 | 4862.00 | 4862.00 | 4860.20 | 4860.20 | 3.79 | 18431.85 | 4860.72 2014-01-30 17:08:00 | 4860.20 | 4860.30 | 4860.00 | 4860.30 | 16.65 | 80907.90 | 4860.21 2014-01-30 17:09:00 | 4860.00 | 4863.00 | 4860.00 | 4863.00 | 24.64 | 119743.81 | 4860.13 2014-01-30 17:10:00 | 4863.00 | 4863.00 | 4860.00 | 4862.99 | 57.48 | 279329.89 | 4860.02 2014-01-30 17:11:00 | 4860.00 | 4863.00 | 4856.11 | 4862.90 | 11.91 | 57883.94 | 4860.11 2014-01-30 17:12:00 | 4862.90 | 4863.00 | 4856.94 | 4859.80 | 8.54 | 41504.86 | 4857.78 2014-01-30 17:13:00 | 4858.54 | 4862.99 | 4856.66 | 4862.99 | 26.32 | 127902.39 | 4859.51 2014-01-30 17:14:00 | 4860.00 | 4860.00 | 4853.51 | 4853.51 | 10.46 | 50752.36 | 4854.36 2014-01-30 17:15:00 | 4854.35 | 4856.47 | 4849.46 | 4852.26 | 6.16 | 29899.29 | 4852.21 2014-01-30 17:16:00 | 4855.65 | 4859.00 | 4850.06 | 4859.00 | 20.20 | 97956.29 | 4850.52 2014-01-30 17:17:00 | 4857.00 | 4860.00 | 4850.00 | 4858.46 | 7.33 | 35608.35 | 4856.57 2014-01-30 17:18:00 | 4860.00 | 4861.00 | 4858.00 | 4858.00 | 6.06 | 29454.52 | 4860.48 2014-01-30 17:19:00 | 4861.00 | 4863.00 | 4858.76 | 4861.60 | 20.08 | 97589.44 | 4860.76 2014-01-30 17:20:00 | 4862.30 | 4870.00 | 4862.30 | 4868.00 | 8.85 | 43048.96 | 4866.49 2014-01-30 17:21:00 | 4870.00 | 4870.00 | 4865.01 | 4865.45 | 11.08 | 53918.91 | 4868.09 2014-01-30 17:22:00 | 4865.45 | 4875.00 | 4865.45 | 4869.02 | 14.53 | 70752.95 | 4869.77 2014-01-30 17:23:00 | 4872.45 | 4874.90 | 4871.00 | 4873.07 | 5.48 | 26693.40 | 4871.95 2014-01-30 17:24:00 | 4871.10 | 4873.10 | 4865.79 | 4865.79 | 8.63 | 42027.03 | 4868.75 2014-01-30 17:25:00 | 4863.53 | 4867.00 | 4858.00 | 4863.42 | 28.37 | 137949.31 | 4863.19 2014-01-30 17:26:00 | 4865.06 | 4865.06 | 4862.00 | 4864.11 | 3.39 | 16489.08 | 4864.03 2014-01-30 17:27:00 | 4864.11 | 4868.38 | 4862.12 | 4867.92 | 2.25 | 10944.25 | 4866.27 2014-01-30 17:28:00 | 4867.93 | 4875.00 | 4862.00 | 4862.00 | 35.29 | 171718.58 | 4866.07 2014-01-30 17:29:00 | 4862.00 | 4868.00 | 4862.00 | 4866.52 | 11.51 | 55993.24 | 4863.06 2014-01-30 17:30:00 | 4869.72 | 4874.98 | 4863.00 | 4864.62 | 13.87 | 67505.97 | 4866.35 2014-01-30 17:31:00 | 4871.61 | 4880.00 | 4866.01 | 4875.00 | 29.94 | 145840.55 | 4870.61 2014-01-30 17:32:00 | 4871.91 | 4877.97 | 4866.00 | 4875.10 | 6.13 | 29877.33 | 4873.95 2014-01-30 17:33:00 | 4877.80 | 4877.80 | 4866.00 | 4874.83 | 14.38 | 70052.91 | 4871.89 2014-01-30 17:34:00 | 4874.00 | 4875.00 | 4873.98 | 4875.00 | 4.40 | 21458.56 | 4874.73 2014-01-30 17:35:00 | 4873.00 | 4875.00 | 4870.00 | 4870.00 | 24.90 | 121317.35 | 4872.57 2014-01-30 17:36:00 | 4870.00 | 4870.00 | 4869.77 | 4869.77 | 0.84 | 4095.62 | 4869.95 2014-01-30 17:37:00 | 4869.56 | 4870.00 | 4867.00 | 4867.00 | 17.59 | 85665.11 | 4869.55 2014-01-30 17:38:00 | 4867.00 | 4869.60 | 4866.00 | 4869.00 | 4.35 | 21175.36 | 4866.78 2014-01-30 17:39:00 | 4869.00 | 4869.00 | 4869.00 | 4869.00 | 0.57 | 2789.94 | 4869.00 2014-01-30 17:40:00 | 4869.00 | 4869.00 | 4869.00 | 4869.00 | 0.15 | 749.83 | 4869.00 2014-01-30 17:41:00 | 4869.00 | 4869.60 | 4866.01 | 4866.01 | 2.46 | 11997.64 | 4869.17 2014-01-30 17:42:00 | 4867.00 | 4870.00 | 4866.25 | 4866.99 | 15.98 | 77775.17 | 4867.03 2014-01-30 17:43:00 | 4868.09 | 4868.09 | 4868.09 | 4868.09 | 8.20 | 39918.34 | 4868.09 2014-01-30 17:44:00 | 4869.40 | 4869.40 | 4868.22 | 4868.22 | 3.74 | 18193.67 | 4868.52 2014-01-30 17:45:00 | . | . | . | . | . | . | . 2014-01-30 17:46:00 | 4868.22 | 4869.64 | 4866.00 | 4867.76 | 12.79 | 62266.98 | 4867.27 2014-01-30 17:47:00 | 4867.77 | 4867.77 | 4867.77 | 4867.77 | 0.20 | 973.55 | 4867.77 2014-01-30 17:48:00 | 4868.49 | 4869.75 | 4864.98 | 4866.20 | 13.29 | 64672.32 | 4867.70 2014-01-30 17:49:00 | 4862.07 | 4865.10 | 4862.07 | 4864.70 | 16.44 | 79998.97 | 4864.93 2014-01-30 17:50:00 | 4865.24 | 4866.20 | 4862.24 | 4862.39 | 12.78 | 62177.33 | 4864.06 2014-01-30 17:51:00 | 4866.20 | 4866.20 | 4864.29 | 4864.43 | 18.16 | 88340.17 | 4864.55 2014-01-30 17:52:00 | . | . | . | . | . | . | . 2014-01-30 17:53:00 | 4864.00 | 4866.20 | 4864.00 | 4865.00 | 4.50 | 21875.98 | 4864.57 2014-01-30 17:54:00 | . | . | . | . | . | . | . 2014-01-30 17:55:00 | . | . | . | . | . | . | . 2014-01-30 17:56:00 | 4863.60 | 4863.60 | 4863.33 | 4863.43 | 16.07 | 78142.37 | 4863.53 2014-01-30 17:57:00 | 4863.33 | 4863.53 | 4862.00 | 4863.53 | 5.30 | 25745.91 | 4862.31 2014-01-30 17:58:00 | 4862.00 | 4862.00 | 4860.00 | 4860.00 | 2.45 | 11917.32 | 4860.25 2014-01-30 17:59:00 | 4859.68 | 4860.00 | 4858.42 | 4858.43 | 2.16 | 10476.85 | 4859.39 2014-01-30 18:00:00 | 4860.42 | 4863.07 | 4858.80 | 4859.99 | 1.23 | 5977.96 | 4860.13 2014-01-30 18:01:00 | 4860.00 | 4860.00 | 4858.00 | 4858.03 | 3.63 | 17637.63 | 4858.85 2014-01-30 18:02:00 | 4858.16 | 4858.16 | 4858.00 | 4858.00 | 1.19 | 5781.05 | 4858.03 2014-01-30 18:03:00 | 4858.00 | 4858.00 | 4850.10 | 4850.10 | 1.21 | 5872.42 | 4853.24 2014-01-30 18:04:00 | 4850.60 | 4850.90 | 4850.21 | 4850.90 | 5.32 | 25796.69 | 4850.82 2014-01-30 18:05:00 | 4850.90 | 4851.00 | 4850.90 | 4851.00 | 12.10 | 58715.39 | 4850.91 2014-01-30 18:06:00 | 4851.00 | 4852.21 | 4850.30 | 4852.21 | 2.37 | 11501.98 | 4851.11 2014-01-30 18:07:00 | 4852.21 | 4857.90 | 4852.21 | 4857.89 | 8.73 | 42390.71 | 4854.08 2014-01-30 18:08:00 | 4857.89 | 4857.90 | 4853.94 | 4857.90 | 1.74 | 8466.66 | 4854.73 2014-01-30 18:09:00 | 4855.76 | 4855.76 | 4855.76 | 4855.76 | 0.50 | 2427.88 | 4855.76 2014-01-30 18:10:00 | 4856.00 | 4856.00 | 4852.15 | 4852.15 | 14.23 | 69068.64 | 4853.73 2014-01-30 18:11:00 | . | . | . | . | . | . | . 2014-01-30 18:12:00 | 4857.38 | 4857.90 | 4852.17 | 4855.50 | 9.20 | 44641.42 | 4854.97 2014-01-30 18:13:00 | 4856.09 | 4856.09 | 4856.09 | 4856.09 | 7.87 | 38217.43 | 4856.09 2014-01-30 18:14:00 | 4855.55 | 4859.94 | 4854.98 | 4856.85 | 12.87 | 62488.40 | 4856.49 2014-01-30 18:15:00 | 4859.99 | 4863.63 | 4859.99 | 4860.03 | 1.34 | 6518.12 | 4860.64 2014-01-30 18:16:00 | 4864.00 | 4870.00 | 4864.00 | 4864.11 | 9.35 | 45508.76 | 4866.21 2014-01-30 18:17:00 | 4866.10 | 4871.91 | 4863.32 | 4869.99 | 6.22 | 30254.82 | 4868.03 2014-01-30 18:18:00 | 4870.09 | 4871.00 | 4870.09 | 4871.00 | 1.25 | 6102.45 | 4870.27 2014-01-30 18:19:00 | 4870.71 | 4870.71 | 4863.17 | 4867.77 | 24.59 | 119713.86 | 4867.80 2014-01-30 18:20:00 | 4863.01 | 4866.49 | 4863.00 | 4866.49 | 3.44 | 16729.50 | 4864.64 2014-01-30 18:21:00 | 4861.10 | 4861.10 | 4859.59 | 4860.60 | 7.85 | 38148.10 | 4859.63 2014-01-30 18:22:00 | 4861.00 | 4864.00 | 4856.45 | 4857.33 | 4.38 | 21263.86 | 4859.20 2014-01-30 18:23:00 | 4857.32 | 4864.00 | 4857.32 | 4858.12 | 33.06 | 160662.46 | 4860.02 2014-01-30 18:24:00 | 4858.20 | 4864.00 | 4858.20 | 4860.29 | 2.69 | 13047.94 | 4859.57 2014-01-30 18:25:00 | 4864.10 | 4866.10 | 4863.11 | 4865.89 | 1.58 | 7687.05 | 4865.22 2014-01-30 18:26:00 | 4866.49 | 4866.49 | 4863.81 | 4866.49 | 5.24 | 25481.45 | 4864.73 2014-01-30 18:27:00 | 4864.10 | 4864.10 | 4861.80 | 4861.80 | 1.45 | 7041.58 | 4862.97 2014-01-30 18:28:00 | 4861.20 | 4863.00 | 4861.00 | 4863.00 | 1.18 | 5728.04 | 4862.52 2014-01-30 18:29:00 | 4863.00 | 4863.00 | 4863.00 | 4863.00 | 0.20 | 972.60 | 4863.00 2014-01-30 18:30:00 | . | . | . | . | . | . | . 2014-01-30 18:31:00 | . | . | . | . | . | . | . 2014-01-30 18:32:00 | 4864.10 | 4864.10 | 4860.95 | 4862.84 | 0.88 | 4283.81 | 4862.44 2014-01-30 18:33:00 | 4860.11 | 4860.11 | 4860.11 | 4860.11 | 0.20 | 972.02 | 4860.11 2014-01-30 18:34:00 | 4862.11 | 4863.00 | 4862.11 | 4863.00 | 1.48 | 7197.06 | 4862.88 2014-01-30 18:35:00 | 4864.10 | 4864.10 | 4860.00 | 4860.00 | 3.96 | 19270.51 | 4863.83 2014-01-30 18:36:00 | 4860.18 | 4862.11 | 4860.00 | 4860.00 | 3.20 | 15552.15 | 4860.05 2014-01-30 18:37:00 | 4860.00 | 4860.00 | 4859.00 | 4859.00 | 0.37 | 1812.48 | 4859.20 2014-01-30 18:38:00 | 4861.81 | 4861.92 | 4859.81 | 4861.92 | 0.32 | 1550.83 | 4861.55 2014-01-30 18:39:00 | 4860.05 | 4861.11 | 4856.43 | 4856.99 | 4.22 | 20480.76 | 4857.87 2014-01-30 18:40:00 | 4857.94 | 4859.64 | 4856.65 | 4857.20 | 9.16 | 44500.08 | 4857.56 2014-01-30 18:41:00 | 4856.53 | 4857.90 | 4849.74 | 4857.90 | 22.77 | 110502.38 | 4853.83 2014-01-30 18:42:00 | 4849.60 | 4852.02 | 4849.52 | 4852.02 | 1.16 | 5611.38 | 4849.94 2014-01-30 18:43:00 | 4855.39 | 4856.01 | 4852.11 | 4856.01 | 10.41 | 50556.74 | 4855.16 2014-01-30 18:44:00 | 4853.35 | 4858.94 | 4853.35 | 4857.85 | 7.46 | 36224.62 | 4857.80 2014-01-30 18:45:00 | 4857.85 | 4860.61 | 4857.85 | 4860.61 | 0.25 | 1200.22 | 4859.19 2014-01-30 18:46:00 | 4861.35 | 4861.80 | 4859.25 | 4861.25 | 1.20 | 5847.99 | 4861.17 2014-01-30 18:47:00 | . | . | . | . | . | . | . 2014-01-30 18:48:00 | . | . | . | . | . | . | . 2014-01-30 18:49:00 | 4861.25 | 4861.35 | 4861.25 | 4861.35 | 0.10 | 486.13 | 4861.33 2014-01-30 18:50:00 | 4859.25 | 4859.25 | 4859.25 | 4859.25 | 1.02 | 4937.00 | 4859.25 2014-01-30 18:51:00 | 4856.85 | 4859.25 | 4856.85 | 4859.25 | 0.52 | 2501.40 | 4857.08 2014-01-30 18:52:00 | . | . | . | . | . | . | . 2014-01-30 18:53:00 | 4858.00 | 4858.00 | 4858.00 | 4858.00 | 0.14 | 670.40 | 4858.00 2014-01-30 18:54:00 | 4857.04 | 4859.23 | 4854.63 | 4854.93 | 3.75 | 18195.99 | 4856.15 2014-01-30 18:55:00 | 4857.28 | 4859.19 | 4854.36 | 4857.72 | 17.94 | 87142.39 | 4856.35 2014-01-30 18:56:00 | 4855.81 | 4855.81 | 4855.81 | 4855.81 | 15.26 | 74109.37 | 4855.81 2014-01-30 18:57:00 | 4854.04 | 4857.48 | 4854.04 | 4855.61 | 17.76 | 86245.75 | 4855.63 2014-01-30 18:58:00 | 4854.02 | 4858.42 | 4854.00 | 4854.02 | 12.26 | 59524.71 | 4855.99 2014-01-30 18:59:00 | 4854.00 | 4857.84 | 4854.00 | 4854.86 | 4.85 | 23572.00 | 4856.20 2014-01-30 19:00:00 | 4854.00 | 4854.00 | 4854.00 | 4854.00 | 0.50 | 2422.15 | 4854.00 2014-01-30 19:01:00 | 4854.00 | 4854.00 | 4854.00 | 4854.00 | 0.80 | 3878.35 | 4854.00 2014-01-30 19:02:00 | 4854.00 | 4854.00 | 4854.00 | 4854.00 | 0.80 | 3873.49 | 4854.00 2014-01-30 19:03:00 | 4854.00 | 4854.00 | 4852.02 | 4852.02 | 0.92 | 4446.21 | 4853.94 2014-01-30 19:04:00 | 4852.66 | 4855.99 | 4852.29 | 4855.63 | 12.05 | 58498.37 | 4854.23 2014-01-30 19:05:00 | 4853.50 | 4855.15 | 4853.50 | 4855.15 | 1.71 | 8305.02 | 4853.90 2014-01-30 19:06:00 | 4854.11 | 4854.11 | 4854.11 | 4854.11 | 0.13 | 631.03 | 4854.11 2014-01-30 19:07:00 | 4854.11 | 4854.11 | 4850.00 | 4851.69 | 15.53 | 75342.82 | 4851.12 2014-01-30 19:08:00 | 4849.50 | 4853.71 | 4849.50 | 4853.71 | 7.97 | 38648.71 | 4851.10 2014-01-30 19:09:00 | 4853.99 | 4853.99 | 4845.72 | 4846.34 | 4.76 | 23073.49 | 4850.43 2014-01-30 19:10:00 | 4846.34 | 4855.40 | 4840.00 | 4848.16 | 13.42 | 65003.77 | 4843.80 2014-01-30 19:11:00 | 4851.54 | 4851.54 | 4845.38 | 4849.77 | 13.10 | 63517.36 | 4847.54 2014-01-30 19:12:00 | 4845.70 | 4851.67 | 4845.51 | 4849.90 | 2.02 | 9772.66 | 4847.55 2014-01-30 19:13:00 | 4849.90 | 4857.78 | 4842.76 | 4842.76 | 7.80 | 37832.48 | 4850.32 2014-01-30 19:14:00 | 4846.35 | 4846.64 | 4845.75 | 4845.75 | 3.74 | 18144.48 | 4846.28 2014-01-30 19:15:00 | 4846.23 | 4847.06 | 4846.23 | 4847.06 | 0.02 | 96.93 | 4846.65 2014-01-30 19:16:00 | 4849.59 | 4849.59 | 4848.50 | 4849.19 | 3.50 | 16976.87 | 4849.15 2014-01-30 19:17:00 | 4849.12 | 4851.74 | 4849.00 | 4849.11 | 2.19 | 10606.80 | 4849.93 2014-01-30 19:18:00 | 4849.00 | 4849.00 | 4844.99 | 4847.79 | 7.50 | 36333.31 | 4846.38 2014-01-30 19:19:00 | 4841.11 | 4856.92 | 4841.11 | 4856.92 | 13.81 | 66859.73 | 4842.45 2014-01-30 19:20:00 | 4851.13 | 4851.13 | 4851.13 | 4851.13 | 9.00 | 43660.17 | 4851.13 2014-01-30 19:21:00 | . | . | . | . | . | . | . 2014-01-30 19:22:00 | 4845.48 | 4845.48 | 4845.48 | 4845.48 | 5.26 | 25501.76 | 4845.48 2014-01-30 19:23:00 | 4850.38 | 4850.38 | 4850.38 | 4850.38 | 1.92 | 9312.73 | 4850.38 2014-01-30 19:24:00 | 4851.55 | 4851.55 | 4843.17 | 4843.17 | 2.81 | 13622.30 | 4846.07 2014-01-30 19:25:00 | 4846.73 | 4850.86 | 4841.52 | 4850.86 | 4.92 | 23868.03 | 4850.24 2014-01-30 19:26:00 | 4848.32 | 4848.32 | 4848.32 | 4848.32 | 6.53 | 31669.23 | 4848.32 2014-01-30 19:27:00 | 4850.00 | 4855.00 | 4850.00 | 4855.00 | 3.05 | 14797.41 | 4851.61 2014-01-30 19:28:00 | 4846.69 | 4853.40 | 4841.61 | 4841.61 | 5.00 | 24221.08 | 4849.07 2014-01-30 19:29:00 | 4843.02 | 4845.10 | 4843.02 | 4845.10 | 1.05 | 5085.32 | 4843.16 2014-01-30 19:30:00 | 4845.10 | 4845.10 | 4845.10 | 4845.10 | 0.40 | 1938.04 | 4845.10 2014-01-30 19:31:00 | 4845.10 | 4845.11 | 4845.10 | 4845.11 | 0.35 | 1695.79 | 4845.11 2014-01-30 19:32:00 | 4845.11 | 4855.00 | 4843.11 | 4855.00 | 4.71 | 22809.50 | 4847.93 2014-01-30 19:33:00 | 4845.24 | 4850.48 | 4845.22 | 4846.86 | 9.70 | 46993.80 | 4846.72 2014-01-30 19:34:00 | 4845.12 | 4852.80 | 4845.12 | 4847.27 | 5.42 | 26272.73 | 4849.16 2014-01-30 19:35:00 | 4850.66 | 4852.86 | 4850.66 | 4852.02 | 15.51 | 75269.03 | 4852.00 2014-01-30 19:36:00 | 4847.21 | 4847.21 | 4847.21 | 4847.21 | 0.19 | 920.97 | 4847.21 2014-01-30 19:37:00 | 4849.28 | 4849.28 | 4849.28 | 4849.28 | 4.00 | 19397.12 | 4849.28 2014-01-30 19:38:00 | 4848.84 | 4848.84 | 4846.39 | 4846.39 | 0.62 | 2981.48 | 4847.93 2014-01-30 19:39:00 | 4846.99 | 4846.99 | 4846.99 | 4846.99 | 0.42 | 2035.74 | 4846.99 2014-01-30 19:40:00 | 4846.99 | 4847.00 | 4846.99 | 4847.00 | 0.82 | 3955.15 | 4847.00 2014-01-30 19:41:00 | . | . | . | . | . | . | . 2014-01-30 19:42:00 | 4847.00 | 4854.90 | 4847.00 | 4850.52 | 5.25 | 25464.56 | 4850.39 2014-01-30 19:43:00 | 4848.40 | 4848.40 | 4848.40 | 4848.40 | 14.99 | 72658.12 | 4848.40 2014-01-30 19:44:00 | 4846.01 | 4853.70 | 4846.01 | 4853.28 | 6.55 | 31766.93 | 4850.65 2014-01-30 19:45:00 | 4851.87 | 4855.00 | 4849.31 | 4855.00 | 6.12 | 29706.38 | 4851.61 2014-01-30 19:46:00 | . | . | . | . | . | . | . 2014-01-30 19:47:00 | 4849.90 | 4849.90 | 4849.90 | 4849.90 | 6.65 | 32251.84 | 4849.90 2014-01-30 19:48:00 | 4854.27 | 4854.96 | 4847.50 | 4851.55 | 11.43 | 55436.58 | 4850.52 2014-01-30 19:49:00 | 4854.05 | 4854.05 | 4854.05 | 4854.05 | 0.91 | 4417.19 | 4854.05 2014-01-30 19:50:00 | 4851.55 | 4855.18 | 4850.20 | 4851.46 | 8.23 | 39939.49 | 4852.33 2014-01-30 19:51:00 | 4851.07 | 4851.07 | 4848.34 | 4848.34 | 12.32 | 59751.46 | 4848.38 2014-01-30 19:52:00 | 4850.45 | 4850.45 | 4850.45 | 4850.45 | 0.10 | 485.05 | 4850.45 2014-01-30 19:53:00 | 4850.45 | 4853.77 | 4850.45 | 4852.93 | 2.91 | 14140.03 | 4852.45 2014-01-30 19:54:00 | 4854.33 | 4856.00 | 4850.85 | 4850.85 | 5.59 | 27130.31 | 4853.36 2014-01-30 19:55:00 | 4850.55 | 4850.55 | 4850.55 | 4850.55 | 0.05 | 232.83 | 4850.55 2014-01-30 19:56:00 | 4849.88 | 4854.34 | 4849.79 | 4853.43 | 15.08 | 73167.03 | 4852.89 2014-01-30 19:57:00 | 4853.11 | 4855.35 | 4853.03 | 4855.35 | 2.42 | 11744.58 | 4853.13 2014-01-30 19:58:00 | 4852.58 | 4855.53 | 4851.52 | 4853.91 | 4.28 | 20792.82 | 4853.60 2014-01-30 19:59:00 | 4853.28 | 4854.49 | 4853.28 | 4854.49 | 0.12 | 572.70 | 4853.42 2014-01-30 20:00:00 | 4851.33 | 4851.33 | 4851.33 | 4851.33 | 0.04 | 174.65 | 4851.33 2014-01-30 20:01:00 | 4854.33 | 4856.10 | 4852.61 | 4853.91 | 15.89 | 77117.29 | 4853.81 2014-01-30 20:02:00 | . | . | . | . | . | . | . 2014-01-30 20:03:00 | 4856.05 | 4856.05 | 4853.11 | 4855.10 | 1.71 | 8297.06 | 4854.92 2014-01-30 20:04:00 | . | . | . | . | . | . | . 2014-01-30 20:05:00 | 4855.10 | 4856.18 | 4855.10 | 4856.18 | 0.38 | 1820.75 | 4855.32 2014-01-30 20:06:00 | 4856.00 | 4856.00 | 4856.00 | 4856.00 | 0.78 | 3807.10 | 4856.00 2014-01-30 20:07:00 | . | . | . | . | . | . | . 2014-01-30 20:08:00 | 4853.00 | 4853.00 | 4853.00 | 4853.00 | 2.81 | 13636.93 | 4853.00 2014-01-30 20:09:00 | 4852.63 | 4853.00 | 4852.00 | 4852.00 | 1.33 | 6429.14 | 4852.18 2014-01-30 20:10:00 | 4851.00 | 4851.27 | 4850.08 | 4850.08 | 1.02 | 4948.02 | 4851.00 2014-01-30 20:11:00 | 4850.00 | 4850.00 | 4848.10 | 4848.10 | 1.83 | 8855.94 | 4849.91 2014-01-30 20:12:00 | 4849.98 | 4849.98 | 4844.22 | 4849.98 | 6.85 | 33163.91 | 4844.98 2014-01-30 20:13:00 | 4849.98 | 4849.98 | 4846.64 | 4846.64 | 10.33 | 50094.40 | 4848.00 2014-01-30 20:14:00 | 4846.64 | 4853.89 | 4844.00 | 4853.62 | 12.60 | 61092.74 | 4848.25 2014-01-30 20:15:00 | . | . | . | . | . | . | . 2014-01-30 20:16:00 | 4848.64 | 4849.80 | 4846.47 | 4849.31 | 5.62 | 27247.13 | 4848.24 2014-01-30 20:17:00 | 4850.20 | 4854.84 | 4847.68 | 4854.84 | 2.07 | 10040.11 | 4852.64 2014-01-30 20:18:00 | 4854.84 | 4855.26 | 4848.63 | 4853.96 | 9.47 | 45953.64 | 4851.52 2014-01-30 20:19:00 | 4852.07 | 4852.07 | 4852.07 | 4852.07 | 7.30 | 35420.11 | 4852.07 2014-01-30 20:20:00 | 4852.42 | 4853.51 | 4849.89 | 4849.89 | 0.87 | 4230.87 | 4851.92 2014-01-30 20:21:00 | 4846.89 | 4855.18 | 4846.89 | 4853.74 | 8.85 | 42930.02 | 4852.49 2014-01-30 20:22:00 | 4852.43 | 4855.29 | 4847.49 | 4848.12 | 6.68 | 32425.29 | 4851.18 2014-01-30 20:23:00 | 4849.13 | 4855.12 | 4848.13 | 4851.75 | 2.95 | 14291.63 | 4851.20 2014-01-30 20:24:00 | 4849.68 | 4853.16 | 4849.68 | 4853.16 | 6.08 | 29475.15 | 4850.28 2014-01-30 20:25:00 | . | . | . | . | . | . | . 2014-01-30 20:26:00 | 4854.00 | 4855.54 | 4848.89 | 4855.54 | 8.76 | 42483.21 | 4850.79 2014-01-30 20:27:00 | . | . | . | . | . | . | . 2014-01-30 20:28:00 | . | . | . | . | . | . | . 2014-01-30 20:29:00 | 4855.54 | 4856.24 | 4852.25 | 4856.24 | 7.86 | 38148.80 | 4853.54 2014-01-30 20:30:00 | . | . | . | . | . | . | . 2014-01-30 20:31:00 | 4856.27 | 4856.27 | 4848.73 | 4848.78 | 10.42 | 50541.47 | 4850.43 2014-01-30 20:32:00 | . | . | . | . | . | . | . 2014-01-30 20:33:00 | 4854.78 | 4858.33 | 4854.78 | 4858.33 | 14.16 | 68793.78 | 4858.32 2014-01-30 20:34:00 | 4854.86 | 4857.73 | 4851.92 | 4857.73 | 9.69 | 47050.42 | 4854.06 2014-01-30 20:35:00 | 4849.28 | 4855.41 | 4849.28 | 4854.87 | 1.96 | 9514.78 | 4854.48 2014-01-30 20:36:00 | 4852.39 | 4855.99 | 4848.33 | 4849.20 | 10.52 | 51027.85 | 4852.40 2014-01-30 20:37:00 | 4853.28 | 4855.23 | 4850.51 | 4854.50 | 2.49 | 12094.06 | 4853.16 2014-01-30 20:38:00 | 4851.62 | 4855.75 | 4849.41 | 4851.54 | 9.07 | 44018.00 | 4851.54 2014-01-30 20:39:00 | 4849.95 | 4854.78 | 4849.95 | 4854.78 | 0.02 | 116.47 | 4852.77 2014-01-30 20:40:00 | 4852.62 | 4855.78 | 4848.68 | 4852.21 | 12.95 | 62858.90 | 4852.84 2014-01-30 20:41:00 | 4854.12 | 4855.58 | 4851.69 | 4851.86 | 9.40 | 45596.06 | 4852.71 2014-01-30 20:42:00 | . | . | . | . | . | . | . 2014-01-30 20:43:00 | 4853.04 | 4855.40 | 4853.04 | 4853.78 | 17.95 | 87118.83 | 4853.69 2014-01-30 20:44:00 | 4853.43 | 4856.25 | 4849.12 | 4852.89 | 13.33 | 64704.84 | 4853.71 2014-01-30 20:45:00 | 4856.31 | 4856.63 | 4851.63 | 4851.63 | 0.20 | 970.95 | 4854.74 2014-01-30 20:46:00 | . | . | . | . | . | . | . 2014-01-30 20:47:00 | . | . | . | . | . | . | . 2014-01-30 20:48:00 | . | . | . | . | . | . | . 2014-01-30 20:49:00 | 4851.52 | 4852.41 | 4851.52 | 4852.41 | 18.13 | 87974.08 | 4852.40 2014-01-30 20:50:00 | . | . | . | . | . | . | . 2014-01-30 20:51:00 | . | . | . | . | . | . | . 2014-01-30 20:52:00 | . | . | . | . | . | . | . 2014-01-30 20:53:00 | . | . | . | . | . | . | . 2014-01-30 20:54:00 | 4853.63 | 4853.63 | 4853.63 | 4853.63 | 0.07 | 339.75 | 4853.63 2014-01-30 20:55:00 | 4856.93 | 4856.93 | 4852.44 | 4853.45 | 8.13 | 39444.60 | 4853.53 2014-01-30 20:56:00 | . | . | . | . | . | . | . 2014-01-30 20:57:00 | . | . | . | . | . | . | . 2014-01-30 20:58:00 | 4851.67 | 4857.38 | 4851.67 | 4855.47 | 18.41 | 89323.10 | 4853.20 2014-01-30 20:59:00 | 4856.34 | 4857.36 | 4856.34 | 4857.36 | 8.73 | 42399.87 | 4857.36 2014-01-30 21:00:00 | 4856.41 | 4857.01 | 4856.41 | 4857.01 | 1.00 | 4851.83 | 4856.69 2014-01-30 21:01:00 | 4857.09 | 4857.46 | 4853.95 | 4855.90 | 6.39 | 31029.75 | 4856.75 2014-01-30 21:02:00 | 4854.60 | 4857.43 | 4854.00 | 4854.84 | 6.21 | 30146.99 | 4856.15 2014-01-30 21:03:00 | 4857.60 | 4857.60 | 4854.39 | 4854.39 | 10.76 | 52263.70 | 4855.87 2014-01-30 21:04:00 | 4857.00 | 4857.00 | 4855.34 | 4855.34 | 0.53 | 2592.78 | 4855.40 2014-01-30 21:05:00 | . | . | . | . | . | . | . 2014-01-30 21:06:00 | 4853.60 | 4853.80 | 4853.39 | 4853.39 | 2.64 | 12808.59 | 4853.58 2014-01-30 21:07:00 | 4854.17 | 4857.23 | 4853.85 | 4855.45 | 47.47 | 230519.68 | 4855.91 2014-01-30 21:08:00 | . | . | . | . | . | . | . 2014-01-30 21:09:00 | 4855.00 | 4855.00 | 4853.95 | 4853.95 | 2.46 | 11942.71 | 4854.76 2014-01-30 21:10:00 | 4853.34 | 4853.34 | 4851.52 | 4851.68 | 7.61 | 36912.60 | 4851.81 2014-01-30 21:11:00 | 4853.03 | 4854.42 | 4852.36 | 4854.42 | 13.73 | 66617.07 | 4853.00 2014-01-30 21:12:00 | 4853.75 | 4854.66 | 4851.88 | 4852.53 | 22.86 | 110925.17 | 4853.01 2014-01-30 21:13:00 | 4855.29 | 4855.29 | 4852.00 | 4852.00 | 0.27 | 1329.94 | 4853.81 2014-01-30 21:14:00 | . | . | . | . | . | . | . 2014-01-30 21:15:00 | . | . | . | . | . | . | . 2014-01-30 21:16:00 | . | . | . | . | . | . | . 2014-01-30 21:17:00 | 4852.51 | 4854.11 | 4851.60 | 4851.60 | 4.50 | 21826.92 | 4852.58 2014-01-30 21:18:00 | 4851.52 | 4851.52 | 4851.52 | 4851.52 | 0.20 | 970.30 | 4851.52 2014-01-30 21:19:00 | . | . | . | . | . | . | . 2014-01-30 21:20:00 | . | . | . | . | . | . | . 2014-01-30 21:21:00 | 4851.52 | 4851.52 | 4851.26 | 4851.26 | 0.86 | 4172.19 | 4851.38 2014-01-30 21:22:00 | 4851.50 | 4851.50 | 4851.50 | 4851.50 | 0.10 | 485.15 | 4851.50 2014-01-30 21:23:00 | . | . | . | . | . | . | . 2014-01-30 21:24:00 | . | . | . | . | . | . | . 2014-01-30 21:25:00 | . | . | . | . | . | . | . 2014-01-30 21:26:00 | 4851.36 | 4851.36 | 4851.25 | 4851.26 | 0.85 | 4123.62 | 4851.32 2014-01-30 21:27:00 | . | . | . | . | . | . | . 2014-01-30 21:28:00 | 4849.60 | 4851.00 | 4849.60 | 4851.00 | 0.18 | 873.14 | 4850.77 2014-01-30 21:29:00 | 4850.40 | 4850.40 | 4850.40 | 4850.40 | 0.03 | 145.51 | 4850.40 2014-01-30 21:30:00 | 4850.00 | 4850.00 | 4849.40 | 4849.40 | 0.15 | 727.44 | 4849.60 2014-01-30 21:31:00 | 4849.40 | 4850.00 | 4849.40 | 4850.00 | 0.15 | 727.44 | 4849.60 2014-01-30 21:32:00 | . | . | . | . | . | . | . 2014-01-30 21:33:00 | . | . | . | . | . | . | . 2014-01-30 21:34:00 | . | . | . | . | . | . | . 2014-01-30 21:35:00 | . | . | . | . | . | . | . 2014-01-30 21:36:00 | . | . | . | . | . | . | . 2014-01-30 21:37:00 | . | . | . | . | . | . | . 2014-01-30 21:38:00 | . | . | . | . | . | . | . 2014-01-30 21:39:00 | 4848.48 | 4848.48 | 4847.35 | 4847.35 | 19.84 | 96176.84 | 4847.38 2014-01-30 21:40:00 | 4848.47 | 4850.50 | 4846.59 | 4850.50 | 9.34 | 45300.24 | 4848.58 2014-01-30 21:41:00 | 4852.59 | 4852.59 | 4847.82 | 4848.17 | 9.75 | 47306.74 | 4852.47 2014-01-30 21:42:00 | 4847.82 | 4848.52 | 4846.62 | 4848.52 | 0.25 | 1211.96 | 4847.86 2014-01-30 21:43:00 | 4848.52 | 4848.52 | 4848.52 | 4848.52 | 0.15 | 727.28 | 4848.52 2014-01-30 21:44:00 | 4848.52 | 4848.52 | 4848.52 | 4848.52 | 0.01 | 48.49 | 4848.52 2014-01-30 21:45:00 | . | . | . | . | . | . | . 2014-01-30 21:46:00 | . | . | . | . | . | . | . 2014-01-30 21:47:00 | 4846.43 | 4854.29 | 4846.42 | 4848.53 | 1.28 | 6194.37 | 4846.93 2014-01-30 21:48:00 | 4848.68 | 4851.13 | 4840.67 | 4841.87 | 35.56 | 172270.70 | 4843.96 2014-01-30 21:49:00 | 4848.82 | 4853.92 | 4840.48 | 4841.77 | 7.07 | 34271.20 | 4846.73 2014-01-30 21:50:00 | 4845.26 | 4850.27 | 4840.52 | 4842.51 | 4.95 | 23967.45 | 4845.83 2014-01-30 21:51:00 | 4842.51 | 4842.52 | 4839.00 | 4842.52 | 5.50 | 26609.48 | 4839.85 2014-01-30 21:52:00 | 4844.93 | 4848.54 | 4836.99 | 4844.74 | 22.31 | 107980.26 | 4839.34 2014-01-30 21:53:00 | 4837.72 | 4843.12 | 4830.00 | 4842.14 | 25.05 | 121255.44 | 4841.12 2014-01-30 21:54:00 | 4842.13 | 4845.22 | 4842.13 | 4845.22 | 20.99 | 101710.67 | 4844.75 2014-01-30 21:55:00 | 4840.59 | 4840.97 | 4840.32 | 4840.32 | 1.84 | 8906.93 | 4840.72 2014-01-30 21:56:00 | 4842.13 | 4846.76 | 4842.13 | 4846.76 | 0.70 | 3379.94 | 4842.32 2014-01-30 21:57:00 | 4843.71 | 4848.05 | 4841.99 | 4847.04 | 30.73 | 148946.46 | 4846.78 2014-01-30 21:58:00 | 4844.64 | 4848.44 | 4844.64 | 4847.72 | 5.73 | 27777.04 | 4846.80 2014-01-30 21:59:00 | 4848.54 | 4848.54 | 4844.06 | 4848.40 | 15.62 | 75730.12 | 4847.35 2014-01-30 22:00:00 | 4848.54 | 4848.54 | 4848.54 | 4848.54 | 0.44 | 2133.36 | 4848.54 2014-01-30 22:01:00 | 4848.54 | 4848.54 | 4848.54 | 4848.54 | 0.47 | 2259.42 | 4848.54 2014-01-30 22:02:00 | 4845.87 | 4846.92 | 4844.95 | 4846.92 | 3.72 | 18035.00 | 4845.51 2014-01-30 22:03:00 | 4844.81 | 4848.20 | 4843.84 | 4848.20 | 20.95 | 101558.70 | 4847.44 2014-01-30 22:04:00 | 4846.28 | 4846.28 | 4845.28 | 4845.28 | 1.86 | 9013.08 | 4845.74 2014-01-30 22:05:00 | 4846.38 | 4846.38 | 4844.00 | 4844.00 | 8.43 | 40858.39 | 4846.21 2014-01-30 22:06:00 | 4844.00 | 4844.00 | 4844.00 | 4844.00 | 0.47 | 2257.30 | 4844.00 2014-01-30 22:07:00 | 4844.00 | 4844.00 | 4844.00 | 4844.00 | 0.12 | 581.28 | 4844.00 2014-01-30 22:08:00 | 4846.11 | 4846.11 | 4845.05 | 4845.05 | 0.38 | 1841.32 | 4845.58 2014-01-30 22:09:00 | 4847.91 | 4847.91 | 4844.99 | 4844.99 | 14.14 | 68531.52 | 4846.64 2014-01-30 22:10:00 | . | . | . | . | . | . | . 2014-01-30 22:11:00 | . | . | . | . | . | . | . 2014-01-30 22:12:00 | . | . | . | . | . | . | . 2014-01-30 22:13:00 | 4844.00 | 4844.00 | 4836.32 | 4836.75 | 3.58 | 17319.46 | 4840.54 2014-01-30 22:14:00 | 4842.08 | 4842.81 | 4842.08 | 4842.81 | 9.74 | 47152.49 | 4842.11 2014-01-30 22:15:00 | 4837.67 | 4840.74 | 4832.97 | 4840.74 | 9.85 | 47671.34 | 4838.26 2014-01-30 22:16:00 | 4839.97 | 4840.93 | 4833.58 | 4834.95 | 4.54 | 21941.43 | 4837.18 2014-01-30 22:17:00 | 4832.85 | 4832.85 | 4832.85 | 4832.85 | 0.02 | 96.66 | 4832.85 2014-01-30 22:18:00 | 4833.61 | 4838.96 | 4831.61 | 4834.49 | 18.63 | 90090.60 | 4835.00 2014-01-30 22:19:00 | 4830.10 | 4830.10 | 4830.00 | 4830.00 | 1.15 | 5530.40 | 4830.05 2014-01-30 22:20:00 | 4830.51 | 4832.09 | 4827.54 | 4832.09 | 44.66 | 215709.45 | 4830.25 2014-01-30 22:21:00 | . | . | . | . | . | . | . 2014-01-30 22:22:00 | 4832.00 | 4832.00 | 4821.13 | 4831.31 | 5.33 | 25702.90 | 4826.84 2014-01-30 22:23:00 | 4825.06 | 4830.04 | 4822.35 | 4822.35 | 13.06 | 63037.19 | 4825.26 2014-01-30 22:24:00 | 4822.38 | 4825.76 | 4822.00 | 4822.00 | 3.08 | 14867.36 | 4822.37 2014-01-30 22:25:00 | 4827.52 | 4830.15 | 4822.31 | 4830.15 | 7.35 | 35474.50 | 4825.15 2014-01-30 22:26:00 | 4830.15 | 4830.15 | 4822.78 | 4823.00 | 13.65 | 65859.69 | 4824.53 2014-01-30 22:27:00 | 4830.15 | 4830.15 | 4829.55 | 4829.55 | 0.80 | 3854.14 | 4829.75 2014-01-30 22:28:00 | 4823.66 | 4832.57 | 4822.02 | 4827.90 | 3.51 | 16926.46 | 4826.48 2014-01-30 22:29:00 | 4834.06 | 4834.06 | 4825.30 | 4833.47 | 1.57 | 7585.68 | 4828.57 2014-01-30 22:30:00 | 4830.91 | 4832.78 | 4826.16 | 4826.16 | 11.90 | 57460.27 | 4829.41 2014-01-30 22:31:00 | 4833.94 | 4836.36 | 4833.94 | 4836.36 | 0.80 | 3852.87 | 4834.22 2014-01-30 22:32:00 | 4837.42 | 4840.07 | 4829.64 | 4840.07 | 12.48 | 60343.51 | 4835.22 2014-01-30 22:33:00 | 4844.25 | 4844.25 | 4844.25 | 4844.25 | 0.02 | 96.89 | 4844.25 2014-01-30 22:34:00 | 4845.29 | 4845.42 | 4841.60 | 4845.00 | 10.40 | 50389.05 | 4844.17 2014-01-30 22:35:00 | . | . | . | . | . | . | . 2014-01-30 22:36:00 | 4840.94 | 4842.24 | 4840.94 | 4842.24 | 10.20 | 49383.05 | 4841.48 2014-01-30 22:37:00 | 4841.53 | 4844.59 | 4840.07 | 4840.07 | 11.71 | 56680.07 | 4842.38 2014-01-30 22:38:00 | 4840.80 | 4842.00 | 4839.26 | 4839.26 | 0.65 | 3146.79 | 4841.21 2014-01-30 22:39:00 | 4839.60 | 4841.99 | 4831.94 | 4832.68 | 12.51 | 60521.18 | 4837.44 2014-01-30 22:40:00 | . | . | . | . | . | . | . 2014-01-30 22:41:00 | 4831.67 | 4831.67 | 4831.67 | 4831.67 | 16.48 | 79625.92 | 4831.67 2014-01-30 22:42:00 | 4836.88 | 4836.88 | 4836.88 | 4836.88 | 6.21 | 30037.02 | 4836.88 2014-01-30 22:43:00 | 4836.22 | 4840.17 | 4835.61 | 4839.10 | 1.78 | 8585.85 | 4837.10 2014-01-30 22:44:00 | 4836.02 | 4840.04 | 4834.22 | 4834.83 | 4.77 | 23075.62 | 4836.64 2014-01-30 22:45:00 | 4836.37 | 4836.37 | 4834.25 | 4834.25 | 0.70 | 3361.08 | 4836.08 2014-01-30 22:46:00 | 4835.50 | 4840.78 | 4833.78 | 4835.87 | 2.79 | 13487.06 | 4835.80 2014-01-30 22:47:00 | 4830.12 | 4840.44 | 4830.00 | 4839.82 | 36.14 | 174791.95 | 4836.92 2014-01-30 22:48:00 | . | . | . | . | . | . | . 2014-01-30 22:49:00 | 4836.03 | 4838.03 | 4836.03 | 4838.03 | 18.93 | 91579.52 | 4836.52 2014-01-30 22:50:00 | 4840.17 | 4840.17 | 4840.17 | 4840.17 | 8.82 | 42690.30 | 4840.17 2014-01-30 22:51:00 | . | . | . | . | . | . | . 2014-01-30 22:52:00 | 4838.51 | 4840.00 | 4838.51 | 4840.00 | 0.28 | 1355.05 | 4839.47 2014-01-30 22:53:00 | 4839.99 | 4841.96 | 4835.78 | 4839.02 | 32.62 | 157829.40 | 4838.42 2014-01-30 22:54:00 | 4841.96 | 4841.99 | 4836.99 | 4841.99 | 11.43 | 55327.55 | 4841.40 2014-01-30 22:55:00 | . | . | . | . | . | . | . 2014-01-30 22:56:00 | 4837.99 | 4841.99 | 4837.99 | 4841.99 | 6.53 | 31611.26 | 4840.93 2014-01-30 22:57:00 | 4839.86 | 4840.66 | 4835.38 | 4840.66 | 2.53 | 12225.42 | 4837.92 2014-01-30 22:58:00 | 4835.24 | 4841.99 | 4835.24 | 4838.88 | 17.99 | 87044.41 | 4838.49 2014-01-30 22:59:00 | 4841.73 | 4841.76 | 4837.90 | 4839.04 | 10.65 | 51548.23 | 4840.21 2014-01-30 23:00:00 | 4838.33 | 4838.33 | 4838.33 | 4838.33 | 7.29 | 35247.23 | 4838.33 2014-01-30 23:01:00 | 4841.99 | 4841.99 | 4837.14 | 4837.14 | 35.33 | 170951.51 | 4838.57 2014-01-30 23:02:00 | 4841.99 | 4842.00 | 4838.44 | 4842.00 | 12.85 | 62218.78 | 4840.42 2014-01-30 23:03:00 | 4842.00 | 4842.00 | 4837.00 | 4837.00 | 10.26 | 49644.07 | 4840.96 2014-01-30 23:04:00 | 4841.11 | 4841.84 | 4835.07 | 4841.84 | 24.25 | 117291.47 | 4837.16 2014-01-30 23:05:00 | 4838.77 | 4842.00 | 4835.84 | 4835.84 | 11.28 | 54578.04 | 4839.34 2014-01-30 23:06:00 | 4838.02 | 4842.00 | 4835.25 | 4842.00 | 10.44 | 50500.68 | 4837.23 2014-01-30 23:07:00 | 4842.00 | 4862.01 | 4836.76 | 4836.76 | 10.29 | 49913.85 | 4851.66 2014-01-30 23:08:00 | 4841.23 | 4842.00 | 4836.75 | 4838.18 | 5.63 | 27267.74 | 4839.85 2014-01-30 23:09:00 | 4841.87 | 4845.03 | 4838.16 | 4845.03 | 18.99 | 91900.97 | 4840.46 2014-01-30 23:10:00 | 4842.18 | 4844.18 | 4837.02 | 4844.18 | 0.58 | 2817.99 | 4841.92 2014-01-30 23:11:00 | 4843.57 | 4848.51 | 4838.41 | 4848.51 | 11.51 | 55724.12 | 4840.10 2014-01-30 23:12:00 | 4841.50 | 4843.65 | 4840.01 | 4841.18 | 16.52 | 79963.84 | 4841.31 2014-01-30 23:13:00 | 4840.08 | 4841.88 | 4840.08 | 4841.88 | 0.05 | 217.87 | 4841.48 2014-01-30 23:14:00 | 4841.21 | 4841.21 | 4840.50 | 4840.50 | 0.74 | 3582.21 | 4840.83 2014-01-30 23:15:00 | 4843.20 | 4844.62 | 4840.03 | 4842.02 | 26.05 | 126126.41 | 4842.08 2014-01-30 23:16:00 | 4843.24 | 4843.94 | 4840.71 | 4841.52 | 13.95 | 67525.79 | 4842.29 2014-01-30 23:17:00 | 4847.20 | 4847.20 | 4840.10 | 4840.10 | 14.88 | 72083.65 | 4845.63 2014-01-30 23:18:00 | 4845.08 | 4847.08 | 4840.00 | 4840.00 | 14.55 | 70510.40 | 4845.74 2014-01-30 23:19:00 | 4840.99 | 4846.68 | 4840.11 | 4842.44 | 10.47 | 50703.14 | 4841.32 2014-01-30 23:20:00 | 4842.15 | 4844.93 | 4840.00 | 4842.43 | 20.40 | 98779.95 | 4842.15 2014-01-30 23:21:00 | 4844.18 | 4844.18 | 4840.40 | 4840.40 | 8.52 | 41277.50 | 4842.50 2014-01-30 23:22:00 | 4840.00 | 4840.00 | 4839.40 | 4839.40 | 0.04 | 169.39 | 4839.74 2014-01-30 23:23:00 | 4839.27 | 4843.72 | 4837.01 | 4840.15 | 14.20 | 68742.05 | 4839.97 2014-01-30 23:24:00 | 4838.01 | 4843.25 | 4837.16 | 4843.25 | 6.22 | 30085.79 | 4840.84 2014-01-30 23:25:00 | 4839.04 | 4839.05 | 4836.29 | 4836.29 | 2.33 | 11267.26 | 4837.81 2014-01-30 23:26:00 | 4836.29 | 4836.43 | 4834.53 | 4834.53 | 2.66 | 12839.09 | 4835.81 2014-01-30 23:27:00 | . | . | . | . | . | . | . 2014-01-30 23:28:00 | 4836.43 | 4836.43 | 4836.43 | 4836.43 | 0.19 | 918.92 | 4836.43 2014-01-30 23:29:00 | 4836.43 | 4836.43 | 4836.43 | 4836.43 | 0.46 | 2224.76 | 4836.43 2014-01-30 23:30:00 | 4836.43 | 4839.43 | 4836.43 | 4839.43 | 2.29 | 11078.93 | 4837.96 2014-01-30 23:31:00 | 4839.57 | 4839.57 | 4837.29 | 4838.58 | 3.50 | 16934.44 | 4838.41 2014-01-30 23:32:00 | 4837.00 | 4837.00 | 4837.00 | 4837.00 | 0.19 | 919.03 | 4837.00 2014-01-30 23:33:00 | 4837.00 | 4837.00 | 4837.00 | 4837.00 | 0.03 | 154.78 | 4837.00 2014-01-30 23:34:00 | 4837.00 | 4837.00 | 4837.00 | 4837.00 | 0.50 | 2433.01 | 4837.00 2014-01-30 23:35:00 | 4837.00 | 4840.00 | 4837.00 | 4840.00 | 0.29 | 1403.30 | 4838.97 2014-01-30 23:36:00 | 4837.00 | 4839.85 | 4836.52 | 4836.52 | 7.05 | 34084.22 | 4838.07 2014-01-30 23:37:00 | 4836.62 | 4839.12 | 4836.62 | 4837.07 | 25.49 | 123281.97 | 4837.24 2014-01-30 23:38:00 | 4840.00 | 4840.00 | 4840.00 | 4840.00 | 0.15 | 726.00 | 4840.00 2014-01-30 23:39:00 | 4840.00 | 4842.41 | 4839.31 | 4839.91 | 6.09 | 29463.30 | 4841.16 2014-01-30 23:40:00 | . | . | . | . | . | . | . 2014-01-30 23:41:00 | 4841.31 | 4844.46 | 4839.93 | 4842.62 | 12.67 | 61338.09 | 4842.35 2014-01-30 23:42:00 | 4842.87 | 4845.00 | 4842.87 | 4843.09 | 13.08 | 63344.95 | 4842.89 2014-01-30 23:43:00 | 4843.09 | 4845.00 | 4842.99 | 4845.00 | 0.75 | 3633.16 | 4844.21 2014-01-30 23:44:00 | . | . | . | . | . | . | . 2014-01-30 23:45:00 | 4843.21 | 4847.00 | 4843.21 | 4847.00 | 0.97 | 4700.42 | 4845.80 2014-01-30 23:46:00 | 4846.27 | 4850.23 | 4845.20 | 4847.00 | 10.49 | 50813.94 | 4846.35 2014-01-30 23:47:00 | . | . | . | . | . | . | . 2014-01-30 23:48:00 | 4850.22 | 4852.65 | 4847.50 | 4847.60 | 20.55 | 99687.80 | 4850.75 2014-01-30 23:49:00 | 4847.60 | 4849.60 | 4847.60 | 4847.72 | 0.96 | 4635.52 | 4848.87 2014-01-30 23:50:00 | 4848.42 | 4852.02 | 4847.20 | 4849.21 | 5.60 | 27167.07 | 4848.67 2014-01-30 23:51:00 | 4850.04 | 4850.04 | 4848.20 | 4849.00 | 5.60 | 27145.24 | 4849.10 2014-01-30 23:52:00 | . | . | . | . | . | . | . 2014-01-30 23:53:00 | . | . | . | . | . | . | . 2014-01-30 23:54:00 | 4849.10 | 4850.00 | 4849.00 | 4849.00 | 1.47 | 7128.78 | 4849.51 2014-01-30 23:55:00 | . | . | . | . | . | . | . 2014-01-30 23:56:00 | 4850.00 | 4850.00 | 4847.00 | 4847.00 | 1.70 | 8238.01 | 4848.74 2014-01-30 23:57:00 | . | . | . | . | . | . | . 2014-01-30 23:58:00 | 4847.40 | 4847.40 | 4847.40 | 4847.40 | 0.35 | 1711.13 | 4847.40 2014-01-30 23:59:00 | 4847.00 | 4851.55 | 4847.00 | 4849.82 | 8.26 | 40023.24 | 4848.36 2014-01-31 00:00:00 | 4848.94 | 4848.94 | 4845.84 | 4848.55 | 36.88 | 178793.92 | 4847.73 2014-01-31 00:01:00 | 4847.00 | 4847.00 | 4844.45 | 4846.43 | 22.21 | 107590.31 | 4845.32 2014-01-31 00:02:00 | 4846.99 | 4846.99 | 4846.99 | 4846.99 | 0.13 | 605.87 | 4846.99 2014-01-31 00:03:00 | 4846.71 | 4846.71 | 4843.72 | 4843.72 | 38.95 | 188724.26 | 4845.54 2014-01-31 00:04:00 | 4846.47 | 4846.47 | 4843.72 | 4846.00 | 5.45 | 26400.40 | 4845.00 2014-01-31 00:05:00 | . | . | . | . | . | . | . 2014-01-31 00:06:00 | 4847.00 | 4849.00 | 4844.13 | 4848.23 | 38.63 | 187255.72 | 4846.92 2014-01-31 00:07:00 | . | . | . | . | . | . | . 2014-01-31 00:08:00 | 4848.47 | 4848.67 | 4846.44 | 4846.44 | 2.10 | 10179.96 | 4847.60 2014-01-31 00:09:00 | 4849.00 | 4850.97 | 4847.79 | 4850.17 | 11.61 | 56289.46 | 4849.61 2014-01-31 00:10:00 | 4849.33 | 4854.90 | 4847.52 | 4854.85 | 57.32 | 278036.04 | 4850.42 2014-01-31 00:11:00 | 4854.90 | 4855.00 | 4850.61 | 4853.50 | 36.46 | 176933.49 | 4852.28 2014-01-31 00:12:00 | 4851.82 | 4861.61 | 4851.11 | 4861.61 | 43.17 | 209515.32 | 4853.71 2014-01-31 00:13:00 | 4855.90 | 4855.90 | 4855.90 | 4855.90 | 0.10 | 485.59 | 4855.90 2014-01-31 00:14:00 | 4858.89 | 4859.99 | 4853.22 | 4858.33 | 48.99 | 237896.88 | 4856.13 2014-01-31 00:15:00 | 4859.99 | 4859.99 | 4853.36 | 4859.99 | 44.46 | 215945.01 | 4856.63 2014-01-31 00:16:00 | 4860.00 | 4860.81 | 4855.30 | 4858.04 | 19.86 | 96437.98 | 4856.38 2014-01-31 00:17:00 | 4858.25 | 4860.00 | 4858.25 | 4860.00 | 7.39 | 35918.27 | 4858.42 2014-01-31 00:18:00 | 4860.00 | 4861.99 | 4854.13 | 4854.13 | 2.28 | 11081.43 | 4860.27 2014-01-31 00:19:00 | 4861.73 | 4861.99 | 4851.00 | 4854.12 | 33.51 | 162749.97 | 4857.05 2014-01-31 00:20:00 | 4854.39 | 4855.00 | 4853.99 | 4855.00 | 1.59 | 7699.09 | 4854.41 2014-01-31 00:21:00 | 4861.81 | 4861.81 | 4858.11 | 4859.56 | 8.21 | 39910.68 | 4861.23 2014-01-31 00:22:00 | 4860.82 | 4861.70 | 4855.12 | 4856.03 | 37.37 | 181561.30 | 4858.35 2014-01-31 00:23:00 | 4851.42 | 4861.00 | 4850.00 | 4858.34 | 2.28 | 11069.88 | 4855.21 2014-01-31 00:24:00 | 4855.65 | 4857.96 | 4852.55 | 4853.87 | 21.60 | 104855.06 | 4855.08 2014-01-31 00:25:00 | 4852.78 | 4858.01 | 4852.78 | 4858.01 | 2.37 | 11502.35 | 4853.31 2014-01-31 00:26:00 | 4860.00 | 4860.50 | 4858.00 | 4858.12 | 0.57 | 2769.77 | 4859.24 2014-01-31 00:27:00 | 4861.00 | 4861.50 | 4861.00 | 4861.50 | 2.33 | 11321.36 | 4861.04 2014-01-31 00:28:00 | 4861.50 | 4861.50 | 4861.50 | 4861.50 | 1.04 | 5070.54 | 4861.50 2014-01-31 00:29:00 | 4861.00 | 4861.00 | 4861.00 | 4861.00 | 2.72 | 13207.34 | 4861.00 2014-01-31 00:30:00 | 4853.72 | 4853.72 | 4853.72 | 4853.72 | 0.20 | 970.74 | 4853.72 2014-01-31 00:31:00 | 4856.77 | 4860.70 | 4854.48 | 4856.42 | 18.48 | 89770.36 | 4857.18 2014-01-31 00:32:00 | 4859.90 | 4860.54 | 4856.97 | 4859.63 | 22.73 | 110446.15 | 4859.48 2014-01-31 00:33:00 | 4859.05 | 4860.70 | 4856.49 | 4860.70 | 15.39 | 74774.15 | 4858.30 2014-01-31 00:34:00 | 4855.55 | 4857.55 | 4855.55 | 4857.55 | 0.57 | 2748.62 | 4856.22 2014-01-31 00:35:00 | 4855.45 | 4857.51 | 4854.44 | 4854.44 | 27.30 | 132551.70 | 4855.91 2014-01-31 00:36:00 | . | . | . | . | . | . | . 2014-01-31 00:37:00 | 4854.83 | 4859.57 | 4852.92 | 4859.57 | 43.87 | 213012.21 | 4855.86 2014-01-31 00:38:00 | 4854.21 | 4854.21 | 4854.21 | 4854.21 | 0.19 | 902.88 | 4854.21 2014-01-31 00:39:00 | 4858.07 | 4858.55 | 4852.01 | 4852.01 | 17.27 | 83856.74 | 4855.91 2014-01-31 00:40:00 | 4857.64 | 4858.45 | 4853.08 | 4858.45 | 14.18 | 68855.78 | 4855.50 2014-01-31 00:41:00 | 4854.27 | 4856.34 | 4853.79 | 4856.34 | 18.68 | 90657.33 | 4854.22 2014-01-31 00:42:00 | 4854.26 | 4856.98 | 4853.22 | 4854.91 | 19.36 | 93989.25 | 4854.82 2014-01-31 00:43:00 | 4854.36 | 4856.99 | 4853.86 | 4856.99 | 14.04 | 68151.63 | 4854.45 2014-01-31 00:44:00 | 4857.00 | 4857.70 | 4857.00 | 4857.70 | 0.32 | 1554.31 | 4857.22 2014-01-31 00:45:00 | 4858.40 | 4859.57 | 4858.40 | 4859.57 | 1.06 | 5170.46 | 4859.45 2014-01-31 00:46:00 | . | . | . | . | . | . | . 2014-01-31 00:47:00 | 4857.10 | 4857.77 | 4857.10 | 4857.77 | 0.50 | 2448.30 | 4857.74 2014-01-31 00:48:00 | 4857.77 | 4857.77 | 4857.77 | 4857.77 | 0.02 | 97.16 | 4857.77 2014-01-31 00:49:00 | 4859.57 | 4859.57 | 4859.57 | 4859.57 | 0.60 | 2915.74 | 4859.57 2014-01-31 00:50:00 | 4858.50 | 4858.50 | 4858.50 | 4858.50 | 0.12 | 558.73 | 4858.50 2014-01-31 00:51:00 | 4857.90 | 4857.90 | 4857.00 | 4857.00 | 0.06 | 281.72 | 4857.31 2014-01-31 00:52:00 | 4852.40 | 4855.06 | 4852.22 | 4852.22 | 10.95 | 53162.07 | 4853.21 2014-01-31 00:53:00 | 4857.00 | 4858.17 | 4853.03 | 4856.34 | 25.76 | 125046.89 | 4855.06 2014-01-31 00:54:00 | 4855.13 | 4858.33 | 4854.17 | 4855.51 | 15.72 | 76305.69 | 4855.60 2014-01-31 00:55:00 | 4854.12 | 4857.78 | 4853.51 | 4857.75 | 15.48 | 75171.86 | 4856.06 2014-01-31 00:56:00 | 4855.53 | 4859.56 | 4853.85 | 4859.56 | 10.75 | 52207.50 | 4855.61 2014-01-31 00:57:00 | 4854.30 | 4858.17 | 4853.92 | 4853.92 | 9.22 | 44767.98 | 4856.06 2014-01-31 00:58:00 | 4858.68 | 4858.94 | 4855.52 | 4856.00 | 1.65 | 8028.49 | 4856.92 2014-01-31 00:59:00 | 4857.00 | 4857.60 | 4857.00 | 4857.60 | 0.90 | 4376.44 | 4857.31 2014-01-31 01:00:00 | . | . | . | . | . | . | . 2014-01-31 01:01:00 | 4857.10 | 4859.57 | 4856.00 | 4856.00 | 8.71 | 42318.21 | 4858.58 2014-01-31 01:02:00 | 4858.00 | 4858.00 | 4858.00 | 4858.00 | 0.21 | 1020.18 | 4858.00 2014-01-31 01:03:00 | 4857.00 | 4858.00 | 4857.00 | 4858.00 | 5.24 | 25455.57 | 4857.93 2014-01-31 01:04:00 | . | . | . | . | . | . | . 2014-01-31 01:05:00 | 4857.95 | 4858.00 | 4857.95 | 4858.00 | 0.86 | 4177.86 | 4857.98 2014-01-31 01:06:00 | 4858.00 | 4858.00 | 4853.00 | 4857.72 | 20.24 | 98256.50 | 4854.81 2014-01-31 01:07:00 | 4858.00 | 4858.76 | 4855.51 | 4858.76 | 6.00 | 29155.95 | 4858.51 2014-01-31 01:08:00 | 4858.94 | 4859.57 | 4855.60 | 4855.60 | 51.37 | 249506.79 | 4857.53 2014-01-31 01:09:00 | 4857.59 | 4857.60 | 4857.59 | 4857.60 | 0.26 | 1262.98 | 4857.60 2014-01-31 01:10:00 | 4856.80 | 4860.00 | 4856.80 | 4860.00 | 0.47 | 2302.99 | 4858.62 2014-01-31 01:11:00 | 4862.00 | 4865.00 | 4862.00 | 4862.00 | 11.92 | 57967.54 | 4862.23 2014-01-31 01:12:00 | 4861.41 | 4861.52 | 4861.28 | 4861.52 | 1.13 | 5498.25 | 4861.41 2014-01-31 01:13:00 | 4861.52 | 4861.52 | 4857.46 | 4859.50 | 18.22 | 88527.59 | 4859.61 2014-01-31 01:14:00 | 4859.50 | 4861.41 | 4857.26 | 4859.78 | 37.97 | 184513.98 | 4859.34 2014-01-31 01:15:00 | 4860.00 | 4860.97 | 4857.27 | 4858.70 | 9.40 | 45693.63 | 4859.47 2014-01-31 01:16:00 | 4859.11 | 4861.26 | 4858.81 | 4858.81 | 4.28 | 20812.37 | 4860.43 2014-01-31 01:17:00 | 4860.81 | 4863.24 | 4858.70 | 4862.41 | 23.03 | 111948.95 | 4861.22 2014-01-31 01:18:00 | 4862.83 | 4863.35 | 4859.50 | 4861.70 | 18.13 | 88135.63 | 4862.66 2014-01-31 01:19:00 | 4863.92 | 4864.35 | 4858.84 | 4860.18 | 43.54 | 211694.37 | 4861.62 2014-01-31 01:20:00 | 4861.14 | 4864.27 | 4858.91 | 4861.68 | 60.74 | 295230.59 | 4860.96 2014-01-31 01:21:00 | 4862.72 | 4864.93 | 4859.28 | 4862.98 | 42.34 | 205818.49 | 4861.55 2014-01-31 01:22:00 | 4860.97 | 4864.12 | 4860.00 | 4860.00 | 36.86 | 179237.25 | 4862.25 2014-01-31 01:23:00 | 4860.59 | 4863.63 | 4858.87 | 4861.99 | 41.90 | 203657.78 | 4860.10 2014-01-31 01:24:00 | 4862.38 | 4862.38 | 4855.94 | 4858.69 | 18.96 | 92085.01 | 4857.83 2014-01-31 01:25:00 | 4860.00 | 4862.43 | 4856.01 | 4856.01 | 17.46 | 84813.01 | 4858.12 2014-01-31 01:26:00 | 4858.60 | 4861.86 | 4857.35 | 4859.25 | 41.23 | 200336.59 | 4859.00 2014-01-31 01:27:00 | 4860.46 | 4860.71 | 4857.34 | 4860.71 | 57.55 | 279694.99 | 4859.78 2014-01-31 01:28:00 | 4858.72 | 4860.99 | 4858.72 | 4860.99 | 8.38 | 40711.24 | 4858.72 2014-01-31 01:29:00 | 4859.98 | 4859.98 | 4857.78 | 4857.78 | 0.70 | 3411.32 | 4859.43 2014-01-31 01:30:00 | 4857.17 | 4858.99 | 4857.00 | 4858.99 | 0.63 | 3069.90 | 4857.44 2014-01-31 01:31:00 | 4858.99 | 4859.00 | 4858.99 | 4859.00 | 8.53 | 41422.97 | 4859.00 2014-01-31 01:32:00 | 4859.00 | 4859.00 | 4859.00 | 4859.00 | 3.38 | 16423.42 | 4859.00 2014-01-31 01:33:00 | 4859.00 | 4859.00 | 4855.50 | 4859.00 | 48.73 | 236678.11 | 4857.33 2014-01-31 01:34:00 | 4859.00 | 4861.00 | 4855.71 | 4861.00 | 42.99 | 208780.15 | 4857.05 2014-01-31 01:35:00 | 4862.72 | 4863.88 | 4856.31 | 4860.66 | 34.82 | 169242.86 | 4860.51 2014-01-31 01:36:00 | 4863.87 | 4865.00 | 4859.95 | 4865.00 | 17.67 | 85924.16 | 4863.26 2014-01-31 01:37:00 | 4864.91 | 4877.00 | 4855.50 | 4855.51 | 34.10 | 166023.56 | 4868.73 2014-01-31 01:38:00 | 4869.39 | 4871.61 | 4864.45 | 4871.61 | 8.47 | 41204.92 | 4867.11 2014-01-31 01:39:00 | 4865.48 | 4877.88 | 4865.06 | 4877.00 | 68.65 | 334294.16 | 4869.83 2014-01-31 01:40:00 | 4871.43 | 4875.67 | 4867.87 | 4870.00 | 38.26 | 186431.39 | 4872.24 2014-01-31 01:41:00 | 4868.51 | 4872.53 | 4868.00 | 4868.01 | 45.18 | 220058.02 | 4870.80 2014-01-31 01:42:00 | 4872.65 | 4876.00 | 4868.00 | 4868.00 | 4.72 | 23005.62 | 4872.01 2014-01-31 01:43:00 | 4870.56 | 4875.16 | 4870.00 | 4873.63 | 47.21 | 230092.94 | 4873.40 2014-01-31 01:44:00 | 4874.47 | 4874.47 | 4871.11 | 4873.40 | 15.16 | 73887.39 | 4873.84 2014-01-31 01:45:00 | 4869.53 | 4876.13 | 4868.32 | 4876.13 | 8.48 | 41319.29 | 4871.98 2014-01-31 01:46:00 | 4876.13 | 4876.13 | 4874.41 | 4874.41 | 0.83 | 4022.72 | 4876.03 2014-01-31 01:47:00 | 4874.00 | 4874.54 | 4873.53 | 4874.54 | 27.77 | 135324.36 | 4873.92 2014-01-31 01:48:00 | 4871.91 | 4872.76 | 4871.66 | 4871.66 | 10.84 | 52810.40 | 4871.81 2014-01-31 01:49:00 | 4872.52 | 4875.94 | 4872.52 | 4873.41 | 18.62 | 90757.46 | 4873.15 2014-01-31 01:50:00 | 4872.27 | 4875.73 | 4870.20 | 4873.50 | 22.03 | 107366.55 | 4872.77 2014-01-31 01:51:00 | 4875.20 | 4876.10 | 4875.20 | 4876.10 | 0.93 | 4515.03 | 4875.84 2014-01-31 01:52:00 | 4876.10 | 4876.10 | 4871.16 | 4873.68 | 22.33 | 108798.63 | 4873.18 2014-01-31 01:53:00 | 4871.33 | 4872.84 | 4871.33 | 4872.00 | 1.07 | 5208.65 | 4872.45 2014-01-31 01:54:00 | 4871.40 | 4872.00 | 4871.40 | 4872.00 | 0.50 | 2455.44 | 4871.91 2014-01-31 01:55:00 | 4873.00 | 4873.00 | 4872.00 | 4872.00 | 3.62 | 17631.88 | 4872.03 2014-01-31 01:56:00 | 4871.11 | 4871.11 | 4871.11 | 4871.11 | 0.86 | 4189.15 | 4871.11 2014-01-31 01:57:00 | 4871.11 | 4871.11 | 4870.00 | 4870.00 | 4.52 | 22012.53 | 4870.03 2014-01-31 01:58:00 | 4864.21 | 4867.91 | 4864.21 | 4866.00 | 17.39 | 84617.30 | 4865.30 2014-01-31 01:59:00 | 4870.00 | 4870.00 | 4866.82 | 4869.00 | 7.37 | 35853.14 | 4868.04 2014-01-31 02:00:00 | 4867.99 | 4867.99 | 4866.01 | 4866.01 | 1.62 | 7880.22 | 4867.34 2014-01-31 02:01:00 | 4867.88 | 4872.00 | 4867.11 | 4870.17 | 22.21 | 108171.15 | 4869.94 2014-01-31 02:02:00 | 4868.74 | 4871.90 | 4867.47 | 4871.27 | 89.39 | 435285.75 | 4869.51 2014-01-31 02:03:00 | 4868.18 | 4871.61 | 4867.82 | 4871.11 | 13.28 | 64675.30 | 4870.13 2014-01-31 02:04:00 | 4870.23 | 4871.33 | 4867.38 | 4871.05 | 58.71 | 285910.73 | 4870.21 2014-01-31 02:05:00 | 4872.00 | 4872.00 | 4866.00 | 4869.24 | 7.35 | 35773.45 | 4869.12 2014-01-31 02:06:00 | 4871.69 | 4871.80 | 4866.29 | 4869.32 | 101.52 | 494285.27 | 4868.65 2014-01-31 02:07:00 | 4867.04 | 4871.68 | 4866.11 | 4868.50 | 100.67 | 490047.97 | 4868.06 2014-01-31 02:08:00 | 4866.67 | 4869.98 | 4866.25 | 4866.95 | 13.97 | 67973.80 | 4867.44 2014-01-31 02:09:00 | 4866.94 | 4871.81 | 4866.10 | 4867.35 | 65.91 | 320941.04 | 4869.16 2014-01-31 02:10:00 | 4866.87 | 4867.77 | 4864.10 | 4867.77 | 16.89 | 82183.23 | 4867.23 2014-01-31 02:11:00 | 4866.23 | 4869.41 | 4864.16 | 4869.41 | 42.95 | 209037.03 | 4867.21 2014-01-31 02:12:00 | 4869.41 | 4869.41 | 4864.26 | 4865.31 | 52.17 | 253858.41 | 4866.45 2014-01-31 02:13:00 | 4864.10 | 4869.00 | 4861.92 | 4861.93 | 2.97 | 14455.93 | 4864.04 2014-01-31 02:14:00 | 4862.04 | 4864.09 | 4855.00 | 4858.35 | 63.99 | 311091.76 | 4861.49 2014-01-31 02:15:00 | 4859.77 | 4860.76 | 4855.00 | 4855.00 | 20.93 | 101703.70 | 4859.46 2014-01-31 02:16:00 | 4861.58 | 4862.76 | 4855.03 | 4856.05 | 114.93 | 558396.01 | 4858.79 2014-01-31 02:17:00 | 4860.17 | 4862.43 | 4855.15 | 4861.92 | 41.67 | 202455.48 | 4858.89 2014-01-31 02:18:00 | 4855.00 | 4860.00 | 4855.00 | 4857.19 | 62.70 | 304518.31 | 4856.91 2014-01-31 02:19:00 | 4856.58 | 4858.92 | 4855.97 | 4858.89 | 33.92 | 164767.31 | 4857.96 2014-01-31 02:20:00 | 4857.49 | 4859.19 | 4856.23 | 4856.23 | 21.84 | 106119.19 | 4858.27 2014-01-31 02:21:00 | 4857.97 | 4859.02 | 4856.02 | 4856.20 | 45.47 | 220862.27 | 4857.10 2014-01-31 02:22:00 | 4859.07 | 4860.00 | 4857.85 | 4860.00 | 0.80 | 3867.09 | 4858.15 2014-01-31 02:23:00 | 4856.75 | 4859.93 | 4856.27 | 4856.85 | 89.07 | 432728.19 | 4858.57 2014-01-31 02:24:00 | 4858.66 | 4859.84 | 4856.29 | 4856.83 | 73.89 | 358948.51 | 4858.14 2014-01-31 02:25:00 | 4857.82 | 4859.91 | 4856.16 | 4856.21 | 56.63 | 275101.94 | 4857.80 2014-01-31 02:26:00 | . | . | . | . | . | . | . 2014-01-31 02:27:00 | 4856.11 | 4856.11 | 4855.00 | 4855.00 | 5.62 | 27277.11 | 4855.31 2014-01-31 02:28:00 | 4855.00 | 4855.00 | 4851.10 | 4852.20 | 8.62 | 41850.90 | 4852.84 2014-01-31 02:29:00 | 4855.00 | 4855.00 | 4854.16 | 4854.16 | 5.82 | 28251.65 | 4854.23 2014-01-31 02:30:00 | 4854.99 | 4854.99 | 4850.60 | 4853.73 | 41.44 | 201067.35 | 4852.48 2014-01-31 02:31:00 | 4852.14 | 4855.00 | 4851.54 | 4855.00 | 45.50 | 220802.88 | 4852.81 2014-01-31 02:32:00 | . | . | . | . | . | . | . 2014-01-31 02:33:00 | 4855.99 | 4857.00 | 4855.00 | 4857.00 | 3.88 | 18854.64 | 4855.69 2014-01-31 02:34:00 | 4857.00 | 4857.00 | 4851.10 | 4854.99 | 52.65 | 255506.98 | 4853.39 2014-01-31 02:35:00 | 4854.99 | 4858.00 | 4851.11 | 4854.33 | 71.29 | 346064.80 | 4854.60 2014-01-31 02:36:00 | 4856.61 | 4858.00 | 4851.03 | 4854.99 | 74.65 | 362390.11 | 4854.85 2014-01-31 02:37:00 | 4854.22 | 4858.70 | 4851.51 | 4858.70 | 55.75 | 270653.21 | 4855.03 2014-01-31 02:38:00 | 4859.40 | 4860.00 | 4859.40 | 4860.00 | 1.23 | 5992.20 | 4859.85 2014-01-31 02:39:00 | 4860.00 | 4860.00 | 4858.01 | 4860.00 | 1.76 | 8533.48 | 4859.61 2014-01-31 02:40:00 | 4859.40 | 4859.40 | 4859.40 | 4859.40 | 0.19 | 913.57 | 4859.40 2014-01-31 02:41:00 | 4859.99 | 4860.00 | 4851.49 | 4856.54 | 19.66 | 95446.28 | 4854.85 2014-01-31 02:42:00 | 4854.91 | 4863.00 | 4851.39 | 4853.00 | 14.22 | 69059.66 | 4856.86 2014-01-31 02:43:00 | 4853.00 | 4855.44 | 4853.00 | 4855.44 | 1.15 | 5583.05 | 4854.82 2014-01-31 02:44:00 | 4855.67 | 4855.69 | 4855.67 | 4855.69 | 0.88 | 4272.99 | 4855.67 2014-01-31 02:45:00 | 4856.78 | 4857.30 | 4856.78 | 4857.30 | 0.22 | 1068.55 | 4857.05 2014-01-31 02:46:00 | 4858.01 | 4858.90 | 4852.48 | 4853.92 | 32.89 | 159738.93 | 4856.91 2014-01-31 02:47:00 | 4854.82 | 4856.90 | 4851.99 | 4855.36 | 35.09 | 170334.35 | 4854.63 2014-01-31 02:48:00 | 4851.55 | 4857.00 | 4851.45 | 4855.74 | 25.88 | 125591.14 | 4852.64 2014-01-31 02:49:00 | 4854.40 | 4855.38 | 4851.30 | 4854.17 | 57.68 | 279949.81 | 4853.33 2014-01-31 02:50:00 | 4854.77 | 4856.93 | 4852.68 | 4856.09 | 51.27 | 248940.37 | 4855.57 2014-01-31 02:51:00 | 4856.09 | 4856.27 | 4851.59 | 4854.58 | 37.24 | 180741.70 | 4854.08 2014-01-31 02:52:00 | 4856.49 | 4856.97 | 4851.33 | 4855.76 | 72.59 | 352362.13 | 4854.14 2014-01-31 02:53:00 | 4856.42 | 4857.00 | 4853.45 | 4857.00 | 52.97 | 257194.23 | 4855.47 2014-01-31 02:54:00 | 4857.36 | 4859.90 | 4851.95 | 4857.92 | 45.33 | 220156.28 | 4856.32 2014-01-31 02:55:00 | 4856.97 | 4860.00 | 4851.86 | 4851.86 | 24.08 | 116904.38 | 4855.44 2014-01-31 02:56:00 | 4852.50 | 4856.03 | 4851.06 | 4853.94 | 28.42 | 137917.42 | 4852.66 2014-01-31 02:57:00 | 4851.16 | 4856.16 | 4851.07 | 4855.60 | 28.75 | 139547.29 | 4853.14 2014-01-31 02:58:00 | 4856.16 | 4859.48 | 4856.16 | 4859.46 | 3.45 | 16744.80 | 4857.79 2014-01-31 02:59:00 | 4854.50 | 4858.56 | 4852.76 | 4855.70 | 72.90 | 354044.74 | 4856.38 2014-01-31 03:00:00 | 4857.33 | 4859.37 | 4853.07 | 4857.06 | 86.62 | 420713.51 | 4857.06 2014-01-31 03:01:00 | 4857.04 | 4859.48 | 4855.04 | 4858.10 | 46.58 | 226258.18 | 4857.31 2014-01-31 03:02:00 | 4859.00 | 4860.00 | 4855.88 | 4860.00 | 65.65 | 318886.67 | 4857.74 2014-01-31 03:03:00 | 4860.00 | 4860.00 | 4860.00 | 4860.00 | 0.32 | 1555.20 | 4860.00 2014-01-31 03:04:00 | . | . | . | . | . | . | . 2014-01-31 03:05:00 | 4860.00 | 4860.00 | 4860.00 | 4860.00 | 2.62 | 12713.76 | 4860.00 2014-01-31 03:06:00 | 4860.00 | 4860.00 | 4860.00 | 4860.00 | 0.46 | 2235.60 | 4860.00 2014-01-31 03:07:00 | . | . | . | . | . | . | . 2014-01-31 03:08:00 | 4860.05 | 4860.05 | 4860.00 | 4860.00 | 0.43 | 2065.51 | 4860.02 2014-01-31 03:09:00 | 4860.00 | 4860.00 | 4860.00 | 4860.00 | 2.00 | 9720.00 | 4860.00 2014-01-31 03:10:00 | 4860.05 | 4861.21 | 4851.87 | 4852.77 | 5.99 | 29119.88 | 4858.98 2014-01-31 03:11:00 | 4857.74 | 4862.00 | 4852.73 | 4862.00 | 61.41 | 298293.05 | 4857.09 2014-01-31 03:12:00 | 4862.00 | 4862.00 | 4862.00 | 4862.00 | 0.03 | 121.55 | 4862.00 2014-01-31 03:13:00 | . | . | . | . | . | . | . 2014-01-31 03:14:00 | . | . | . | . | . | . | . 2014-01-31 03:15:00 | . | . | . | . | . | . | . 2014-01-31 03:16:00 | . | . | . | . | . | . | . 2014-01-31 03:17:00 | 4859.34 | 4859.37 | 4859.17 | 4859.17 | 0.34 | 1652.15 | 4859.26 2014-01-31 03:18:00 | 4859.00 | 4861.02 | 4856.50 | 4859.98 | 38.78 | 188420.97 | 4858.97 2014-01-31 03:19:00 | 4857.21 | 4861.19 | 4856.82 | 4856.84 | 19.26 | 93579.11 | 4858.48 2014-01-31 03:20:00 | 4861.20 | 4861.20 | 4857.31 | 4858.54 | 31.44 | 152779.21 | 4859.54 2014-01-31 03:21:00 | 4860.39 | 4861.00 | 4857.00 | 4860.49 | 63.03 | 306228.57 | 4858.69 2014-01-31 03:22:00 | 4859.40 | 4859.40 | 4857.00 | 4857.58 | 1.14 | 5548.12 | 4858.25 2014-01-31 03:23:00 | 4857.00 | 4857.00 | 4852.01 | 4856.99 | 49.41 | 239877.55 | 4854.45 2014-01-31 03:24:00 | 4856.73 | 4856.73 | 4852.54 | 4856.02 | 43.37 | 210578.44 | 4855.17 2014-01-31 03:25:00 | 4854.35 | 4854.35 | 4853.00 | 4853.43 | 2.46 | 11948.59 | 4853.21 2014-01-31 03:26:00 | . | . | . | . | . | . | . 2014-01-31 03:27:00 | 4853.88 | 4856.97 | 4853.40 | 4855.62 | 5.61 | 27225.72 | 4854.80 2014-01-31 03:28:00 | 4854.83 | 4857.00 | 4853.16 | 4854.50 | 99.85 | 484797.28 | 4855.26 2014-01-31 03:29:00 | 4856.59 | 4856.59 | 4853.26 | 4855.77 | 30.73 | 149200.10 | 4855.67 2014-01-31 03:30:00 | 4856.18 | 4858.29 | 4853.29 | 4855.47 | 110.24 | 535335.22 | 4855.96 2014-01-31 03:31:00 | 4858.00 | 4858.00 | 4857.99 | 4857.99 | 0.36 | 1724.59 | 4858.00 2014-01-31 03:32:00 | 4857.80 | 4860.00 | 4854.17 | 4854.43 | 66.55 | 323191.76 | 4856.23 2014-01-31 03:33:00 | 4858.59 | 4859.74 | 4856.66 | 4856.66 | 38.57 | 187377.26 | 4858.23 2014-01-31 03:34:00 | . | . | . | . | . | . | . 2014-01-31 03:35:00 | 4857.33 | 4858.42 | 4857.33 | 4858.42 | 1.86 | 9021.18 | 4857.93 2014-01-31 03:36:00 | 4858.42 | 4858.85 | 4858.42 | 4858.85 | 0.26 | 1277.82 | 4858.62 2014-01-31 03:37:00 | 4860.00 | 4860.00 | 4859.55 | 4859.55 | 0.96 | 4684.80 | 4859.75 2014-01-31 03:38:00 | . | . | . | . | . | . | . 2014-01-31 03:39:00 | . | . | . | . | . | . | . 2014-01-31 03:40:00 | 4859.55 | 4859.55 | 4859.55 | 4859.55 | 1.00 | 4859.55 | 4859.55 2014-01-31 03:41:00 | 4858.00 | 4858.00 | 4856.20 | 4856.20 | 1.04 | 5070.61 | 4856.91 2014-01-31 03:42:00 | 4858.97 | 4859.42 | 4856.07 | 4858.97 | 48.87 | 237376.83 | 4857.41 2014-01-31 03:43:00 | 4858.25 | 4859.44 | 4858.18 | 4858.30 | 6.30 | 30586.29 | 4858.82 2014-01-31 03:44:00 | 4855.30 | 4858.93 | 4853.00 | 4855.11 | 62.45 | 303231.32 | 4855.43 2014-01-31 03:45:00 | 4855.11 | 4858.99 | 4855.11 | 4858.99 | 2.10 | 10218.19 | 4856.56 2014-01-31 03:46:00 | 4859.55 | 4859.99 | 4855.00 | 4859.99 | 3.65 | 17732.71 | 4859.61 2014-01-31 03:47:00 | 4859.44 | 4859.44 | 4855.38 | 4856.80 | 8.22 | 39908.00 | 4857.35 2014-01-31 03:48:00 | 4855.00 | 4855.90 | 4853.01 | 4853.03 | 4.45 | 21620.98 | 4854.28 2014-01-31 03:49:00 | 4856.00 | 4856.00 | 4852.00 | 4852.00 | 3.72 | 18072.23 | 4854.21 2014-01-31 03:50:00 | 4854.13 | 4856.00 | 4852.36 | 4856.00 | 17.96 | 87189.35 | 4853.83 2014-01-31 03:51:00 | 4852.00 | 4853.17 | 4852.00 | 4852.00 | 8.77 | 42554.88 | 4852.88 2014-01-31 03:52:00 | 4852.00 | 4854.98 | 4851.99 | 4851.99 | 1.51 | 7305.24 | 4853.98 2014-01-31 03:53:00 | 4854.99 | 4855.00 | 4851.99 | 4852.09 | 3.85 | 18704.65 | 4854.57 2014-01-31 03:54:00 | 4852.00 | 4854.09 | 4852.00 | 4852.80 | 2.91 | 14136.84 | 4853.02 2014-01-31 03:55:00 | 4852.80 | 4854.00 | 4852.00 | 4853.64 | 1.48 | 7158.34 | 4853.11 2014-01-31 03:56:00 | 4853.90 | 4853.99 | 4852.09 | 4852.10 | 0.35 | 1684.22 | 4853.65 2014-01-31 03:57:00 | 4853.30 | 4853.90 | 4851.92 | 4852.00 | 1.47 | 7123.78 | 4852.71 2014-01-31 03:58:00 | 4853.30 | 4853.99 | 4853.30 | 4853.99 | 1.90 | 9212.66 | 4853.88 2014-01-31 03:59:00 | 4853.99 | 4855.00 | 4853.40 | 4854.00 | 1.10 | 5339.43 | 4854.02 2014-01-31 04:00:00 | 4854.70 | 4854.99 | 4854.70 | 4854.99 | 0.46 | 2252.60 | 4854.75 2014-01-31 04:01:00 | . | . | . | . | . | . | . 2014-01-31 04:02:00 | . | . | . | . | . | . | . 2014-01-31 04:03:00 | 4854.95 | 4855.00 | 4854.38 | 4855.00 | 2.44 | 11864.92 | 4854.71 2014-01-31 04:04:00 | 4855.00 | 4855.00 | 4855.00 | 4855.00 | 0.20 | 971.00 | 4855.00 2014-01-31 04:05:00 | 4855.00 | 4855.00 | 4855.00 | 4855.00 | 0.10 | 485.50 | 4855.00 2014-01-31 04:06:00 | 4855.00 | 4858.00 | 4853.34 | 4853.34 | 4.68 | 22707.62 | 4855.17 2014-01-31 04:07:00 | 4855.87 | 4856.44 | 4852.41 | 4856.44 | 9.43 | 45788.94 | 4856.18 2014-01-31 04:08:00 | 4852.16 | 4858.00 | 4852.01 | 4855.96 | 33.17 | 161089.37 | 4856.48 2014-01-31 04:09:00 | 4855.57 | 4855.57 | 4855.57 | 4855.57 | 0.82 | 3991.28 | 4855.57 2014-01-31 04:10:00 | 4855.58 | 4856.95 | 4853.98 | 4855.15 | 26.71 | 129657.85 | 4855.01 2014-01-31 04:11:00 | 4855.43 | 4857.00 | 4853.85 | 4855.85 | 59.11 | 286976.48 | 4855.37 2014-01-31 04:12:00 | 4857.00 | 4858.78 | 4857.00 | 4858.78 | 4.25 | 20621.31 | 4857.79 2014-01-31 04:13:00 | 4859.00 | 4860.00 | 4859.00 | 4860.00 | 0.51 | 2488.08 | 4859.53 2014-01-31 04:14:00 | . | . | . | . | . | . | . 2014-01-31 04:15:00 | 4858.10 | 4858.10 | 4858.00 | 4858.00 | 1.46 | 7102.44 | 4858.03 2014-01-31 04:16:00 | 4857.88 | 4859.78 | 4856.48 | 4859.51 | 5.74 | 27876.10 | 4858.16 2014-01-31 04:17:00 | . | . | . | . | . | . | . 2014-01-31 04:18:00 | . | . | . | . | . | . | . 2014-01-31 04:19:00 | 4860.00 | 4860.00 | 4860.00 | 4860.00 | 3.44 | 16718.40 | 4860.00 2014-01-31 04:20:00 | 4860.00 | 4860.00 | 4860.00 | 4860.00 | 4.25 | 20645.28 | 4860.00 2014-01-31 04:21:00 | 4860.98 | 4861.00 | 4860.98 | 4861.00 | 0.23 | 1127.75 | 4861.00 2014-01-31 04:22:00 | 4861.00 | 4862.00 | 4861.00 | 4862.00 | 7.35 | 35704.43 | 4861.05 2014-01-31 04:23:00 | 4862.00 | 4864.00 | 4861.91 | 4864.00 | 1.90 | 9215.44 | 4863.03 2014-01-31 04:24:00 | 4861.71 | 4861.71 | 4861.71 | 4861.71 | 0.19 | 923.72 | 4861.71 2014-01-31 04:25:00 | . | . | . | . | . | . | . 2014-01-31 04:26:00 | . | . | . | . | . | . | . 2014-01-31 04:27:00 | 4861.02 | 4861.02 | 4861.00 | 4861.00 | 0.25 | 1224.97 | 4861.01 2014-01-31 04:28:00 | 4863.00 | 4863.00 | 4862.99 | 4863.00 | 5.19 | 25238.97 | 4863.00 2014-01-31 04:29:00 | 4863.97 | 4864.00 | 4862.99 | 4864.00 | 2.18 | 10613.12 | 4863.94 2014-01-31 04:30:00 | 4863.96 | 4863.96 | 4863.96 | 4863.96 | 0.70 | 3404.77 | 4863.96 2014-01-31 04:31:00 | 4863.96 | 4863.96 | 4863.96 | 4863.96 | 0.60 | 2918.38 | 4863.96 2014-01-31 04:32:00 | . | . | . | . | . | . | . 2014-01-31 04:33:00 | . | . | . | . | . | . | . 2014-01-31 04:34:00 | 4863.00 | 4863.00 | 4860.00 | 4860.00 | 3.09 | 15009.79 | 4860.68 2014-01-31 04:35:00 | 4863.00 | 4863.00 | 4863.00 | 4863.00 | 0.19 | 923.97 | 4863.00 2014-01-31 04:36:00 | 4863.00 | 4863.00 | 4863.00 | 4863.00 | 0.65 | 3160.95 | 4863.00 2014-01-31 04:37:00 | . | . | . | . | . | . | . 2014-01-31 04:38:00 | . | . | . | . | . | . | . 2014-01-31 04:39:00 | 4859.97 | 4863.00 | 4859.97 | 4863.00 | 7.66 | 37242.69 | 4861.33 2014-01-31 04:40:00 | 4863.00 | 4863.01 | 4863.00 | 4863.01 | 0.31 | 1507.53 | 4863.01 2014-01-31 04:41:00 | 4863.01 | 4863.90 | 4861.37 | 4863.90 | 0.59 | 2869.09 | 4862.86 2014-01-31 04:42:00 | 4862.07 | 4863.90 | 4862.07 | 4863.90 | 0.45 | 2188.30 | 4862.88 2014-01-31 04:43:00 | 4861.90 | 4861.90 | 4861.89 | 4861.89 | 0.14 | 680.67 | 4861.90 2014-01-31 04:44:00 | 4860.77 | 4861.41 | 4860.77 | 4861.41 | 9.27 | 45045.66 | 4861.39 2014-01-31 04:45:00 | 4862.00 | 4862.00 | 4859.83 | 4859.83 | 0.36 | 1749.79 | 4860.52 2014-01-31 04:46:00 | 4860.00 | 4860.00 | 4860.00 | 4860.00 | 0.03 | 145.80 | 4860.00 2014-01-31 04:47:00 | 4860.00 | 4860.00 | 4860.00 | 4860.00 | 0.04 | 213.84 | 4860.00 2014-01-31 04:48:00 | 4860.00 | 4862.00 | 4860.00 | 4862.00 | 1.71 | 8300.90 | 4860.01 2014-01-31 04:49:00 | 4860.00 | 4860.80 | 4860.00 | 4860.80 | 0.24 | 1152.00 | 4860.76 2014-01-31 04:50:00 | . | . | . | . | . | . | . 2014-01-31 04:51:00 | 4861.99 | 4861.99 | 4861.99 | 4861.99 | 0.07 | 340.34 | 4861.99 2014-01-31 04:52:00 | . | . | . | . | . | . | . 2014-01-31 04:53:00 | 4860.01 | 4860.01 | 4860.00 | 4860.00 | 1.09 | 5302.27 | 4860.01 2014-01-31 04:54:00 | 4860.02 | 4861.62 | 4855.00 | 4861.62 | 22.35 | 108586.63 | 4858.46 2014-01-31 04:55:00 | 4861.00 | 4861.00 | 4856.08 | 4856.43 | 5.52 | 26796.90 | 4857.15 2014-01-31 04:56:00 | 4855.60 | 4860.67 | 4855.35 | 4856.80 | 22.67 | 110152.88 | 4858.11 2014-01-31 04:57:00 | 4856.20 | 4860.00 | 4856.20 | 4860.00 | 10.68 | 51850.03 | 4857.15 2014-01-31 04:58:00 | 4858.72 | 4859.98 | 4856.25 | 4858.79 | 14.52 | 70540.67 | 4858.51 2014-01-31 04:59:00 | 4858.79 | 4859.00 | 4858.79 | 4859.00 | 1.00 | 4858.96 | 4858.96 2014-01-31 05:00:00 | 4859.00 | 4860.00 | 4859.00 | 4859.99 | 0.20 | 947.64 | 4859.71 2014-01-31 05:01:00 | . | . | . | . | . | . | . 2014-01-31 05:02:00 | 4859.69 | 4859.69 | 4856.81 | 4856.81 | 1.09 | 5310.18 | 4858.36 2014-01-31 05:03:00 | 4858.86 | 4858.86 | 4858.24 | 4858.24 | 15.86 | 77075.38 | 4858.51 2014-01-31 05:04:00 | 4859.00 | 4859.00 | 4859.00 | 4859.00 | 0.14 | 680.26 | 4859.00 2014-01-31 05:05:00 | 4859.00 | 4859.00 | 4856.61 | 4856.61 | 2.34 | 11353.55 | 4858.17 2014-01-31 05:06:00 | 4857.21 | 4858.00 | 4856.02 | 4858.00 | 0.28 | 1379.23 | 4856.44 2014-01-31 05:07:00 | . | . | . | . | . | . | . 2014-01-31 05:08:00 | 4859.00 | 4859.00 | 4858.02 | 4859.00 | 1.06 | 5164.91 | 4858.80 2014-01-31 05:09:00 | 4858.04 | 4859.00 | 4858.02 | 4859.00 | 2.79 | 13555.69 | 4858.67 2014-01-31 05:10:00 | 4858.51 | 4859.95 | 4858.51 | 4859.95 | 0.55 | 2672.36 | 4858.83 2014-01-31 05:11:00 | 4858.02 | 4860.00 | 4858.02 | 4859.00 | 0.35 | 1676.36 | 4859.01 2014-01-31 05:12:00 | 4859.00 | 4859.00 | 4859.00 | 4859.00 | 1.35 | 6545.07 | 4859.00 2014-01-31 05:13:00 | 4859.00 | 4859.00 | 4859.00 | 4859.00 | 1.17 | 5675.31 | 4859.00 2014-01-31 05:14:00 | . | . | . | . | . | . | . 2014-01-31 05:15:00 | 4858.04 | 4858.04 | 4856.74 | 4856.74 | 0.07 | 344.89 | 4857.66 2014-01-31 05:16:00 | 4856.80 | 4856.80 | 4855.27 | 4856.00 | 2.97 | 14422.94 | 4856.21 2014-01-31 05:17:00 | 4855.02 | 4855.04 | 4852.99 | 4852.99 | 2.54 | 12346.89 | 4853.34 2014-01-31 05:18:00 | 4852.99 | 4854.00 | 4852.99 | 4853.49 | 0.99 | 4785.82 | 4853.77 2014-01-31 05:19:00 | 4853.00 | 4853.00 | 4852.99 | 4852.99 | 3.23 | 15680.03 | 4853.00 2014-01-31 05:20:00 | 4852.99 | 4852.99 | 4852.99 | 4852.99 | 0.76 | 3688.27 | 4852.99 2014-01-31 05:21:00 | . | . | . | . | . | . | . 2014-01-31 05:22:00 | . | . | . | . | . | . | . 2014-01-31 05:23:00 | . | . | . | . | . | . | . 2014-01-31 05:24:00 | . | . | . | . | . | . | . 2014-01-31 05:25:00 | . | . | . | . | . | . | . 2014-01-31 05:26:00 | 4853.00 | 4853.00 | 4853.00 | 4853.00 | 0.85 | 4125.05 | 4853.00 2014-01-31 05:27:00 | . | . | . | . | . | . | . 2014-01-31 05:28:00 | 4853.00 | 4853.23 | 4853.00 | 4853.00 | 0.99 | 4804.51 | 4853.04 2014-01-31 05:29:00 | 4853.01 | 4854.00 | 4853.01 | 4854.00 | 0.45 | 2184.15 | 4853.66 2014-01-31 05:30:00 | 4854.78 | 4855.87 | 4853.38 | 4853.81 | 9.56 | 46404.40 | 4855.03 2014-01-31 05:31:00 | . | . | . | . | . | . | . 2014-01-31 05:32:00 | 4854.00 | 4854.00 | 4854.00 | 4854.00 | 0.36 | 1747.44 | 4854.00 2014-01-31 05:33:00 | 4853.99 | 4854.00 | 4853.99 | 4854.00 | 0.84 | 4077.36 | 4854.00 2014-01-31 05:34:00 | 4854.00 | 4854.77 | 4853.02 | 4854.00 | 3.09 | 15008.50 | 4853.98 2014-01-31 05:35:00 | 4854.00 | 4854.00 | 4853.10 | 4853.10 | 1.21 | 5887.17 | 4853.39 2014-01-31 05:36:00 | 4853.54 | 4853.99 | 4853.54 | 4853.99 | 0.40 | 1941.46 | 4853.66 2014-01-31 05:37:00 | 4853.50 | 4853.50 | 4853.10 | 4853.10 | 0.92 | 4465.09 | 4853.35 2014-01-31 05:38:00 | 4853.45 | 4853.50 | 4853.10 | 4853.10 | 2.60 | 12637.86 | 4853.25 2014-01-31 05:39:00 | 4853.10 | 4853.10 | 4853.10 | 4853.10 | 0.46 | 2227.57 | 4853.10 2014-01-31 05:40:00 | 4853.10 | 4853.10 | 4853.10 | 4853.10 | 0.86 | 4154.25 | 4853.10 2014-01-31 05:41:00 | 4853.01 | 4853.02 | 4853.01 | 4853.02 | 1.22 | 5896.41 | 4853.01 2014-01-31 05:42:00 | 4853.00 | 4853.02 | 4853.00 | 4853.02 | 10.00 | 48530.04 | 4853.00 2014-01-31 05:43:00 | . | . | . | . | . | . | . 2014-01-31 05:44:00 | . | . | . | . | . | . | . 2014-01-31 05:45:00 | 4853.01 | 4853.01 | 4853.01 | 4853.01 | 0.15 | 742.51 | 4853.01 2014-01-31 05:46:00 | 4854.99 | 4857.00 | 4853.12 | 4854.07 | 19.05 | 92484.07 | 4854.81 2014-01-31 05:47:00 | 4853.12 | 4853.12 | 4853.12 | 4853.12 | 0.15 | 737.67 | 4853.12 2014-01-31 05:48:00 | 4854.21 | 4856.03 | 4853.00 | 4853.01 | 5.99 | 29050.80 | 4853.93 2014-01-31 05:49:00 | 4854.99 | 4855.00 | 4853.00 | 4853.00 | 2.36 | 11471.37 | 4854.58 2014-01-31 05:50:00 | . | . | . | . | . | . | . 2014-01-31 05:51:00 | . | . | . | . | . | . | . 2014-01-31 05:52:00 | 4853.30 | 4854.00 | 4853.30 | 4854.00 | 4.11 | 19947.14 | 4853.32 2014-01-31 05:53:00 | 4853.30 | 4853.30 | 4853.30 | 4853.30 | 6.00 | 29124.65 | 4853.30 2014-01-31 05:54:00 | 4853.30 | 4853.30 | 4853.30 | 4853.30 | 2.71 | 13167.00 | 4853.30 2014-01-31 05:55:00 | 4853.30 | 4853.30 | 4853.30 | 4853.30 | 0.34 | 1645.27 | 4853.30 2014-01-31 05:56:00 | 4853.50 | 4853.50 | 4853.30 | 4853.50 | 3.93 | 19064.53 | 4853.50 2014-01-31 05:57:00 | 4853.70 | 4855.00 | 4853.60 | 4855.00 | 0.78 | 3761.93 | 4854.10 2014-01-31 05:58:00 | 4855.30 | 4856.00 | 4855.30 | 4855.60 | 8.61 | 41798.46 | 4855.77 2014-01-31 05:59:00 | 4854.73 | 4860.00 | 4854.13 | 4856.32 | 9.31 | 45240.66 | 4857.80 2014-01-31 06:00:00 | 4856.92 | 4856.92 | 4856.32 | 4856.92 | 0.79 | 3851.37 | 4856.71 2014-01-31 06:01:00 | . | . | . | . | . | . | . 2014-01-31 06:02:00 | . | . | . | . | . | . | . 2014-01-31 06:03:00 | 4856.00 | 4856.52 | 4855.00 | 4855.00 | 5.07 | 24616.37 | 4855.30 2014-01-31 06:04:00 | . | . | . | . | . | . | . 2014-01-31 06:05:00 | . | . | . | . | . | . | . 2014-01-31 06:06:00 | . | . | . | . | . | . | . 2014-01-31 06:07:00 | . | . | . | . | . | . | . 2014-01-31 06:08:00 | 4855.00 | 4856.92 | 4853.51 | 4854.04 | 41.12 | 199667.78 | 4855.26 2014-01-31 06:09:00 | . | . | . | . | . | . | . 2014-01-31 06:10:00 | 4854.00 | 4856.04 | 4854.00 | 4856.04 | 1.00 | 4854.12 | 4854.12 2014-01-31 06:11:00 | 4855.00 | 4857.00 | 4855.00 | 4857.00 | 2.00 | 9711.38 | 4855.69 2014-01-31 06:12:00 | 4854.71 | 4858.00 | 4854.71 | 4854.72 | 1.88 | 9137.60 | 4855.26 2014-01-31 06:13:00 | 4854.72 | 4854.72 | 4854.20 | 4854.20 | 9.30 | 45133.54 | 4854.64 2014-01-31 06:14:00 | 4854.20 | 4854.20 | 4854.20 | 4854.20 | 0.22 | 1067.92 | 4854.20 2014-01-31 06:15:00 | 4854.20 | 4854.52 | 4854.20 | 4854.52 | 1.18 | 5723.24 | 4854.32 2014-01-31 06:16:00 | 4854.40 | 4857.94 | 4854.20 | 4854.30 | 43.48 | 211112.96 | 4855.52 2014-01-31 06:17:00 | 4854.20 | 4854.20 | 4854.00 | 4854.00 | 0.32 | 1558.16 | 4854.09 2014-01-31 06:18:00 | 4854.00 | 4854.30 | 4854.00 | 4854.30 | 0.83 | 4014.39 | 4854.16 2014-01-31 06:19:00 | 4855.00 | 4855.00 | 4854.00 | 4854.00 | 4.75 | 23063.17 | 4854.38 2014-01-31 06:20:00 | 4854.20 | 4857.03 | 4854.20 | 4854.20 | 24.14 | 117230.82 | 4856.49 2014-01-31 06:21:00 | . | . | . | . | . | . | . 2014-01-31 06:22:00 | . | . | . | . | . | . | . 2014-01-31 06:23:00 | . | . | . | . | . | . | . 2014-01-31 06:24:00 | 4856.30 | 4858.00 | 4854.27 | 4856.86 | 34.69 | 168434.44 | 4855.98 2014-01-31 06:25:00 | 4854.85 | 4854.85 | 4854.85 | 4854.85 | 0.02 | 97.10 | 4854.85 2014-01-31 06:26:00 | . | . | . | . | . | . | . 2014-01-31 06:27:00 | 4854.30 | 4856.20 | 4854.20 | 4856.20 | 3.74 | 18160.31 | 4854.40 2014-01-31 06:28:00 | 4854.22 | 4854.22 | 4854.22 | 4854.22 | 0.15 | 728.13 | 4854.22 2014-01-31 06:29:00 | 4855.60 | 4856.30 | 4855.60 | 4856.30 | 1.47 | 7114.03 | 4855.99 2014-01-31 06:30:00 | 4855.00 | 4855.00 | 4855.00 | 4855.00 | 0.60 | 2913.00 | 4855.00 2014-01-31 06:31:00 | 4855.00 | 4855.00 | 4855.00 | 4855.00 | 2.50 | 12137.50 | 4855.00 2014-01-31 06:32:00 | 4855.00 | 4856.99 | 4854.22 | 4856.99 | 6.17 | 29948.83 | 4855.52 2014-01-31 06:33:00 | 4854.50 | 4858.00 | 4853.52 | 4858.00 | 39.77 | 193039.94 | 4854.52 2014-01-31 06:34:00 | 4856.00 | 4857.86 | 4854.03 | 4856.00 | 44.30 | 215119.31 | 4856.08 2014-01-31 06:35:00 | 4855.00 | 4858.00 | 4855.00 | 4858.00 | 2.70 | 13109.25 | 4857.08 2014-01-31 06:36:00 | 4856.00 | 4856.00 | 4855.01 | 4856.00 | 6.55 | 31779.01 | 4855.46 2014-01-31 06:37:00 | . | . | . | . | . | . | . 2014-01-31 06:38:00 | 4858.00 | 4858.00 | 4858.00 | 4858.00 | 1.31 | 6378.55 | 4858.00 2014-01-31 06:39:00 | . | . | . | . | . | . | . 2014-01-31 06:40:00 | 4856.00 | 4856.00 | 4856.00 | 4856.00 | 1.29 | 6264.24 | 4856.00 2014-01-31 06:41:00 | . | . | . | . | . | . | . 2014-01-31 06:42:00 | . | . | . | . | . | . | . 2014-01-31 06:43:00 | . | . | . | . | . | . | . 2014-01-31 06:44:00 | . | . | . | . | . | . | . 2014-01-31 06:45:00 | . | . | . | . | . | . | . 2014-01-31 06:46:00 | . | . | . | . | . | . | . 2014-01-31 06:47:00 | . | . | . | . | . | . | . 2014-01-31 06:48:00 | . | . | . | . | . | . | . 2014-01-31 06:49:00 | . | . | . | . | . | . | . 2014-01-31 06:50:00 | . | . | . | . | . | . | . 2014-01-31 06:51:00 | . | . | . | . | . | . | . 2014-01-31 06:52:00 | 4856.01 | 4856.01 | 4856.01 | 4856.01 | 2.12 | 10289.89 | 4856.01 2014-01-31 06:53:00 | . | . | . | . | . | . | . 2014-01-31 06:54:00 | 4856.02 | 4856.02 | 4856.00 | 4856.01 | 1.01 | 4909.43 | 4856.01 2014-01-31 06:55:00 | 4856.00 | 4856.00 | 4856.00 | 4856.00 | 0.60 | 2913.60 | 4856.00 2014-01-31 06:56:00 | 4856.00 | 4856.01 | 4856.00 | 4856.01 | 2.95 | 14325.20 | 4856.00 2014-01-31 06:57:00 | 4856.03 | 4857.00 | 4856.03 | 4856.73 | 3.16 | 15336.60 | 4856.43 2014-01-31 06:58:00 | 4856.99 | 4857.00 | 4856.99 | 4857.00 | 0.29 | 1403.67 | 4857.00 2014-01-31 06:59:00 | . | . | . | . | . | . | . 2014-01-31 07:00:00 | . | . | . | . | . | . | . 2014-01-31 07:01:00 | 4857.98 | 4857.98 | 4856.04 | 4857.38 | 0.41 | 1972.13 | 4857.47 2014-01-31 07:02:00 | 4856.04 | 4856.40 | 4856.02 | 4856.02 | 0.97 | 4705.56 | 4856.10 2014-01-31 07:03:00 | 4856.02 | 4856.02 | 4856.02 | 4856.02 | 0.05 | 228.23 | 4856.02 2014-01-31 07:04:00 | 4856.76 | 4856.76 | 4856.76 | 4856.76 | 1.81 | 8810.16 | 4856.76 2014-01-31 07:05:00 | . | . | . | . | . | . | . 2014-01-31 07:06:00 | 4856.03 | 4856.03 | 4856.02 | 4856.02 | 0.96 | 4661.78 | 4856.02 2014-01-31 07:07:00 | 4856.02 | 4856.02 | 4856.02 | 4856.02 | 0.40 | 1942.41 | 4856.02 2014-01-31 07:08:00 | 4856.02 | 4856.02 | 4856.02 | 4856.02 | 0.50 | 2428.01 | 4856.02 2014-01-31 07:09:00 | 4856.02 | 4857.37 | 4856.02 | 4857.37 | 1.85 | 8979.87 | 4856.61 2014-01-31 07:10:00 | 4857.37 | 4857.67 | 4856.02 | 4856.02 | 0.66 | 3215.09 | 4856.63 2014-01-31 07:11:00 | 4856.02 | 4858.00 | 4853.00 | 4855.11 | 9.88 | 47986.24 | 4854.94 2014-01-31 07:12:00 | 4856.00 | 4858.00 | 4853.50 | 4854.59 | 84.75 | 411526.75 | 4855.83 2014-01-31 07:13:00 | 4855.81 | 4856.59 | 4855.81 | 4856.59 | 11.12 | 54000.45 | 4856.16 2014-01-31 07:14:00 | 4856.55 | 4857.35 | 4853.54 | 4855.55 | 14.43 | 70045.73 | 4854.51 2014-01-31 07:15:00 | 4855.07 | 4856.82 | 4853.31 | 4854.49 | 59.74 | 290060.29 | 4855.05 2014-01-31 07:16:00 | 4853.73 | 4856.92 | 4853.02 | 4855.39 | 69.99 | 339796.68 | 4854.72 2014-01-31 07:17:00 | 4855.26 | 4855.26 | 4855.00 | 4855.00 | 7.61 | 36948.48 | 4855.25 2014-01-31 07:18:00 | 4855.05 | 4857.40 | 4853.89 | 4855.37 | 75.36 | 365914.65 | 4855.62 2014-01-31 07:19:00 | 4855.63 | 4858.10 | 4854.11 | 4854.73 | 39.04 | 189562.09 | 4856.08 2014-01-31 07:20:00 | 4856.80 | 4856.80 | 4856.80 | 4856.80 | 0.10 | 485.68 | 4856.80 2014-01-31 07:21:00 | 4854.00 | 4859.99 | 4854.00 | 4855.58 | 7.69 | 37328.83 | 4855.47 2014-01-31 07:22:00 | 4855.58 | 4855.59 | 4855.58 | 4855.58 | 0.14 | 684.64 | 4855.58 2014-01-31 07:23:00 | 4855.58 | 4855.58 | 4855.58 | 4855.58 | 0.60 | 2913.35 | 4855.58 2014-01-31 07:24:00 | 4855.58 | 4855.58 | 4855.58 | 4855.58 | 0.40 | 1942.23 | 4855.58 2014-01-31 07:25:00 | 4855.59 | 4855.59 | 4855.59 | 4855.59 | 0.20 | 971.12 | 4855.59 2014-01-31 07:26:00 | 4853.03 | 4855.58 | 4853.03 | 4855.58 | 0.64 | 3087.62 | 4854.75 2014-01-31 07:27:00 | 4855.59 | 4855.59 | 4853.03 | 4853.03 | 0.83 | 4028.88 | 4854.08 2014-01-31 07:28:00 | 4855.58 | 4855.60 | 4853.03 | 4853.03 | 2.30 | 11154.06 | 4853.81 2014-01-31 07:29:00 | 4854.99 | 4854.99 | 4853.03 | 4854.00 | 0.46 | 2247.56 | 4854.34 2014-01-31 07:30:00 | 4853.04 | 4853.04 | 4853.02 | 4853.02 | 0.86 | 4188.16 | 4853.03 2014-01-31 07:31:00 | 4855.00 | 4860.00 | 4854.99 | 4860.00 | 3.93 | 19081.40 | 4856.55 2014-01-31 07:32:00 | 4854.00 | 4859.90 | 4853.66 | 4858.98 | 34.04 | 165324.65 | 4856.78 2014-01-31 07:33:00 | 4856.25 | 4859.98 | 4853.00 | 4857.92 | 48.04 | 233348.52 | 4857.28 2014-01-31 07:34:00 | 4853.55 | 4859.36 | 4853.01 | 4855.00 | 15.68 | 76145.50 | 4856.84 2014-01-31 07:35:00 | 4854.99 | 4856.10 | 4853.01 | 4853.01 | 47.83 | 232219.22 | 4854.89 2014-01-31 07:36:00 | 4855.00 | 4855.00 | 4854.99 | 4854.99 | 1.01 | 4927.82 | 4855.00 2014-01-31 07:37:00 | 4854.99 | 4856.10 | 4853.11 | 4855.00 | 6.38 | 30978.26 | 4854.77 2014-01-31 07:38:00 | . | . | . | . | . | . | . 2014-01-31 07:39:00 | 4854.99 | 4854.99 | 4853.02 | 4853.18 | 0.64 | 3106.41 | 4853.77 2014-01-31 07:40:00 | 4853.10 | 4853.10 | 4853.03 | 4853.10 | 2.65 | 12855.85 | 4853.09 2014-01-31 07:41:00 | 4853.03 | 4853.03 | 4853.03 | 4853.03 | 0.52 | 2523.58 | 4853.03 2014-01-31 07:42:00 | 4853.01 | 4853.01 | 4853.01 | 4853.01 | 0.20 | 970.60 | 4853.01 2014-01-31 07:43:00 | 4854.98 | 4855.00 | 4853.00 | 4854.00 | 8.77 | 42547.57 | 4854.26 2014-01-31 07:44:00 | . | . | . | . | . | . | . 2014-01-31 07:45:00 | 4854.99 | 4854.99 | 4854.99 | 4854.99 | 0.20 | 971.00 | 4854.99 2014-01-31 07:46:00 | 4855.00 | 4855.00 | 4854.40 | 4854.40 | 0.69 | 3354.50 | 4854.56 2014-01-31 07:47:00 | 4855.49 | 4860.00 | 4854.40 | 4857.16 | 22.13 | 107496.95 | 4857.74 2014-01-31 07:48:00 | 4861.80 | 4864.00 | 4854.20 | 4856.22 | 51.28 | 249210.46 | 4859.70 2014-01-31 07:49:00 | 4865.00 | 4870.00 | 4857.68 | 4860.13 | 89.83 | 436801.00 | 4862.69 2014-01-31 07:50:00 | 4860.14 | 4861.99 | 4857.73 | 4861.00 | 114.06 | 554297.61 | 4859.57 2014-01-31 07:51:00 | 4861.00 | 4870.01 | 4859.27 | 4862.06 | 62.29 | 302978.76 | 4864.16 2014-01-31 07:52:00 | 4862.07 | 4862.08 | 4861.01 | 4861.01 | 2.02 | 9835.72 | 4861.95 2014-01-31 07:53:00 | 4863.47 | 4874.00 | 4858.00 | 4869.65 | 44.53 | 216531.91 | 4862.72 2014-01-31 07:54:00 | 4867.39 | 4867.39 | 4858.00 | 4862.71 | 61.00 | 296661.88 | 4863.31 2014-01-31 07:55:00 | 4865.00 | 4868.36 | 4861.11 | 4867.98 | 80.63 | 392214.91 | 4864.50 2014-01-31 07:56:00 | 4861.14 | 4869.64 | 4861.14 | 4866.80 | 62.92 | 306184.13 | 4865.94 2014-01-31 07:57:00 | 4862.78 | 4864.78 | 4862.68 | 4864.78 | 1.50 | 7300.11 | 4863.50 2014-01-31 07:58:00 | 4864.77 | 4872.44 | 4863.01 | 4864.33 | 118.29 | 575651.87 | 4866.28 2014-01-31 07:59:00 | 4866.05 | 4867.97 | 4862.94 | 4863.24 | 93.62 | 455499.82 | 4865.41 2014-01-31 08:00:00 | 4863.35 | 4872.97 | 4863.00 | 4866.68 | 144.66 | 703854.84 | 4865.55 2014-01-31 08:01:00 | 4863.73 | 4868.99 | 4863.00 | 4868.39 | 67.84 | 330147.41 | 4866.70 2014-01-31 08:02:00 | 4866.92 | 4868.96 | 4865.00 | 4868.08 | 51.81 | 252154.16 | 4867.09 2014-01-31 08:03:00 | 4867.73 | 4868.32 | 4865.58 | 4865.98 | 40.38 | 196527.63 | 4867.32 2014-01-31 08:04:00 | 4865.98 | 4865.98 | 4865.98 | 4865.98 | 3.41 | 16602.72 | 4865.98 2014-01-31 08:05:00 | 4867.48 | 4867.48 | 4865.98 | 4865.98 | 7.46 | 36278.75 | 4866.36 2014-01-31 08:06:00 | 4865.98 | 4865.98 | 4865.98 | 4865.98 | 2.56 | 12456.91 | 4865.98 2014-01-31 08:07:00 | 4866.00 | 4866.00 | 4863.98 | 4863.98 | 2.52 | 12279.20 | 4864.98 2014-01-31 08:08:00 | 4864.00 | 4866.10 | 4863.09 | 4866.00 | 52.47 | 255251.79 | 4864.44 2014-01-31 08:09:00 | 4866.00 | 4866.00 | 4866.00 | 4866.00 | 0.64 | 3123.97 | 4866.00 2014-01-31 08:10:00 | 4866.00 | 4868.99 | 4866.00 | 4866.68 | 9.89 | 48125.75 | 4866.59 2014-01-31 08:11:00 | 4868.00 | 4868.00 | 4868.00 | 4868.00 | 1.00 | 4853.40 | 4868.00 2014-01-31 08:12:00 | 4867.85 | 4868.90 | 4865.11 | 4865.11 | 75.18 | 365890.88 | 4866.80 2014-01-31 08:13:00 | 4865.48 | 4868.29 | 4864.97 | 4864.97 | 7.35 | 35779.18 | 4866.59 2014-01-31 08:14:00 | 4864.98 | 4866.66 | 4862.37 | 4866.66 | 6.78 | 32982.25 | 4864.64 2014-01-31 08:15:00 | 4865.45 | 4866.82 | 4862.37 | 4862.37 | 80.30 | 390650.19 | 4864.64 2014-01-31 08:16:00 | 4862.37 | 4866.99 | 4862.37 | 4862.48 | 83.73 | 407270.84 | 4864.21 2014-01-31 08:17:00 | 4866.87 | 4866.99 | 4863.36 | 4863.80 | 91.23 | 443855.14 | 4865.07 2014-01-31 08:18:00 | 4863.41 | 4866.98 | 4863.41 | 4865.90 | 1.25 | 6076.61 | 4865.18 2014-01-31 08:19:00 | 4866.98 | 4867.00 | 4865.90 | 4865.90 | 0.81 | 3937.33 | 4866.90 2014-01-31 08:20:00 | 4867.00 | 4873.00 | 4867.00 | 4873.00 | 8.15 | 39702.93 | 4870.93 2014-01-31 08:21:00 | 4873.00 | 4873.49 | 4863.46 | 4863.46 | 38.65 | 188184.88 | 4868.82 2014-01-31 08:22:00 | 4865.31 | 4875.00 | 4865.01 | 4869.84 | 109.90 | 535136.66 | 4869.39 2014-01-31 08:23:00 | 4872.44 | 4875.19 | 4869.55 | 4875.19 | 33.83 | 164852.81 | 4873.70 2014-01-31 08:24:00 | 4875.29 | 4876.08 | 4870.10 | 4876.08 | 90.76 | 442305.44 | 4873.51 2014-01-31 08:25:00 | 4876.99 | 4877.98 | 4876.98 | 4877.98 | 36.32 | 177132.93 | 4877.01 2014-01-31 08:26:00 | 4877.98 | 4878.00 | 4869.58 | 4873.00 | 51.45 | 250837.09 | 4875.07 2014-01-31 08:27:00 | 4874.03 | 4875.00 | 4870.69 | 4872.01 | 66.98 | 326401.29 | 4873.04 2014-01-31 08:28:00 | 4874.99 | 4875.00 | 4871.23 | 4875.00 | 68.56 | 334142.23 | 4874.00 2014-01-31 08:29:00 | 4877.99 | 4877.99 | 4875.00 | 4875.00 | 1.97 | 9604.83 | 4875.55 2014-01-31 08:30:00 | 4875.00 | 4875.01 | 4875.00 | 4875.00 | 1.39 | 6776.25 | 4875.00 2014-01-31 08:31:00 | 4875.00 | 4875.00 | 4875.00 | 4875.00 | 3.12 | 15185.63 | 4875.00 2014-01-31 08:32:00 | 4873.01 | 4875.00 | 4873.01 | 4873.84 | 21.63 | 105407.42 | 4874.33 2014-01-31 08:33:00 | 4876.23 | 4877.49 | 4873.13 | 4876.50 | 76.52 | 373000.91 | 4874.87 2014-01-31 08:34:00 | 4877.49 | 4880.00 | 4873.48 | 4873.52 | 97.51 | 475543.90 | 4876.82 2014-01-31 08:35:00 | 4875.00 | 4876.38 | 4873.52 | 4873.52 | 15.21 | 74151.64 | 4875.19 2014-01-31 08:36:00 | 4874.53 | 4877.00 | 4873.53 | 4877.00 | 65.38 | 318779.41 | 4875.57 2014-01-31 08:37:00 | 4877.00 | 4879.69 | 4875.68 | 4878.66 | 37.37 | 182277.29 | 4877.51 2014-01-31 08:38:00 | 4877.99 | 4877.99 | 4876.19 | 4876.19 | 0.65 | 3165.47 | 4877.46 2014-01-31 08:39:00 | 4875.59 | 4875.59 | 4875.00 | 4875.00 | 2.08 | 10120.65 | 4875.07 2014-01-31 08:40:00 | 4877.00 | 4877.00 | 4876.99 | 4876.99 | 0.07 | 341.39 | 4877.00 2014-01-31 08:41:00 | 4876.99 | 4880.00 | 4876.99 | 4879.99 | 10.04 | 48960.07 | 4878.93 2014-01-31 08:42:00 | 4875.08 | 4880.00 | 4875.08 | 4880.00 | 95.31 | 464984.69 | 4878.60 2014-01-31 08:43:00 | 4876.75 | 4879.09 | 4876.75 | 4878.38 | 18.42 | 89830.49 | 4877.59 2014-01-31 08:44:00 | 4876.82 | 4879.73 | 4876.14 | 4879.00 | 22.64 | 110430.00 | 4877.65 2014-01-31 08:45:00 | 4876.00 | 4879.00 | 4876.00 | 4879.00 | 1.01 | 4941.31 | 4877.90 2014-01-31 08:46:00 | . | . | . | . | . | . | . 2014-01-31 08:47:00 | 4878.99 | 4879.00 | 4878.99 | 4879.00 | 0.93 | 4547.22 | 4878.99 2014-01-31 08:48:00 | 4879.00 | 4879.99 | 4878.00 | 4878.01 | 2.46 | 12012.66 | 4879.23 2014-01-31 08:49:00 | 4878.02 | 4878.02 | 4873.01 | 4873.01 | 46.58 | 227065.89 | 4875.27 2014-01-31 08:50:00 | 4875.00 | 4875.00 | 4875.00 | 4875.00 | 0.57 | 2778.75 | 4875.00 2014-01-31 08:51:00 | 4875.00 | 4875.00 | 4873.00 | 4873.00 | 0.21 | 1023.52 | 4873.92 2014-01-31 08:52:00 | 4872.00 | 4874.82 | 4869.50 | 4869.50 | 59.46 | 289733.80 | 4872.59 2014-01-31 08:53:00 | 4869.99 | 4869.99 | 4863.04 | 4866.54 | 74.68 | 363411.69 | 4866.45 2014-01-31 08:54:00 | 4868.46 | 4869.09 | 4862.58 | 4867.44 | 67.65 | 329155.57 | 4865.85 2014-01-31 08:55:00 | 4868.99 | 4868.99 | 4867.60 | 4867.70 | 2.48 | 12083.75 | 4868.55 2014-01-31 08:56:00 | 4868.95 | 4873.55 | 4867.70 | 4868.00 | 53.65 | 261407.50 | 4872.19 2014-01-31 08:57:00 | 4870.00 | 4871.94 | 4868.14 | 4869.06 | 69.85 | 340130.66 | 4869.65 2014-01-31 08:58:00 | 4872.10 | 4872.10 | 4868.44 | 4872.00 | 69.13 | 336662.89 | 4870.00 2014-01-31 08:59:00 | 4873.00 | 4874.00 | 4872.99 | 4874.00 | 0.72 | 3508.71 | 4873.21 2014-01-31 09:00:00 | 4874.00 | 4874.00 | 4873.99 | 4874.00 | 3.21 | 15621.17 | 4874.00 2014-01-31 09:01:00 | . | . | . | . | . | . | . 2014-01-31 09:02:00 | 4874.99 | 4874.99 | 4870.62 | 4872.83 | 29.13 | 141944.58 | 4872.46 2014-01-31 09:03:00 | 4872.76 | 4874.99 | 4872.29 | 4874.99 | 5.95 | 28983.56 | 4872.82 2014-01-31 09:04:00 | 4873.01 | 4873.01 | 4873.00 | 4873.00 | 0.41 | 1997.93 | 4873.00 2014-01-31 09:05:00 | 4874.56 | 4874.56 | 4873.00 | 4873.00 | 0.44 | 2144.24 | 4873.28 2014-01-31 09:06:00 | 4873.78 | 4873.78 | 4873.78 | 4873.78 | 0.01 | 48.74 | 4873.78 2014-01-31 09:07:00 | 4873.01 | 4873.01 | 4873.01 | 4873.01 | 0.02 | 97.46 | 4873.01 2014-01-31 09:08:00 | 4873.50 | 4874.00 | 4873.50 | 4874.00 | 0.60 | 2919.44 | 4873.85 2014-01-31 09:09:00 | 4873.01 | 4873.02 | 4873.01 | 4873.02 | 4.69 | 22873.95 | 4873.02 2014-01-31 09:10:00 | 4873.02 | 4873.99 | 4873.00 | 4873.99 | 2.10 | 10253.54 | 4873.36 2014-01-31 09:11:00 | 4873.99 | 4873.99 | 4873.99 | 4873.99 | 1.90 | 9260.58 | 4873.99 2014-01-31 09:12:00 | 4873.99 | 4873.99 | 4873.00 | 4873.00 | 4.67 | 22747.51 | 4873.07 2014-01-31 09:13:00 | 4872.74 | 4873.99 | 4868.11 | 4871.23 | 69.26 | 337325.95 | 4870.78 2014-01-31 09:14:00 | 4871.13 | 4873.96 | 4870.26 | 4871.31 | 83.25 | 405566.16 | 4871.55 2014-01-31 09:15:00 | 4871.55 | 4874.56 | 4871.55 | 4874.56 | 4.58 | 22310.86 | 4873.49 2014-01-31 09:16:00 | 4875.95 | 4878.00 | 4872.84 | 4878.00 | 44.79 | 218329.61 | 4874.95 2014-01-31 09:17:00 | 4876.11 | 4876.86 | 4873.39 | 4875.49 | 78.43 | 382369.72 | 4875.30 2014-01-31 09:18:00 | 4875.60 | 4876.99 | 4873.43 | 4875.65 | 52.93 | 258011.46 | 4874.67 2014-01-31 09:19:00 | 4873.82 | 4875.74 | 4873.82 | 4874.59 | 2.84 | 13829.57 | 4874.72 2014-01-31 09:20:00 | 4873.99 | 4873.99 | 4873.28 | 4873.28 | 0.65 | 3163.07 | 4873.76 2014-01-31 09:21:00 | . | . | . | . | . | . | . 2014-01-31 09:22:00 | 4873.28 | 4873.28 | 4873.15 | 4873.15 | 0.34 | 1676.37 | 4873.16 2014-01-31 09:23:00 | 4872.88 | 4874.25 | 4869.19 | 4871.90 | 40.31 | 196380.04 | 4872.35 2014-01-31 09:24:00 | 4872.40 | 4873.00 | 4869.11 | 4870.01 | 33.97 | 165494.61 | 4871.21 2014-01-31 09:25:00 | 4871.98 | 4873.97 | 4871.98 | 4873.97 | 1.16 | 5632.41 | 4872.32 2014-01-31 09:26:00 | . | . | . | . | . | . | . 2014-01-31 09:27:00 | . | . | . | . | . | . | . 2014-01-31 09:28:00 | 4871.98 | 4871.98 | 4871.98 | 4871.98 | 0.18 | 876.96 | 4871.98 2014-01-31 09:29:00 | 4871.00 | 4872.94 | 4869.02 | 4872.94 | 65.10 | 317059.72 | 4870.42 2014-01-31 09:30:00 | 4872.40 | 4873.50 | 4869.00 | 4869.92 | 46.51 | 226576.30 | 4871.56 2014-01-31 09:31:00 | 4872.87 | 4872.87 | 4868.89 | 4870.17 | 86.23 | 420036.63 | 4870.89 2014-01-31 09:32:00 | 4869.00 | 4871.88 | 4868.95 | 4869.99 | 18.25 | 88861.86 | 4870.48 2014-01-31 09:33:00 | 4872.90 | 4872.90 | 4872.90 | 4872.90 | 1.03 | 4999.60 | 4872.90 2014-01-31 09:34:00 | 4873.00 | 4873.25 | 4873.00 | 4873.00 | 1.93 | 9419.62 | 4873.06 2014-01-31 09:35:00 | 4873.00 | 4873.10 | 4869.28 | 4869.28 | 8.82 | 42965.96 | 4870.87 2014-01-31 09:36:00 | 4872.29 | 4873.44 | 4870.11 | 4870.85 | 55.04 | 268116.73 | 4871.13 2014-01-31 09:37:00 | . | . | . | . | . | . | . 2014-01-31 09:38:00 | 4873.49 | 4873.49 | 4873.00 | 4873.00 | 0.84 | 4078.72 | 4873.02 2014-01-31 09:39:00 | . | . | . | . | . | . | . 2014-01-31 09:40:00 | 4871.00 | 4872.00 | 4871.00 | 4871.00 | 2.85 | 13893.20 | 4871.39 2014-01-31 09:41:00 | 4871.00 | 4872.00 | 4871.00 | 4872.00 | 2.91 | 14194.12 | 4871.01 2014-01-31 09:42:00 | 4872.00 | 4872.00 | 4872.00 | 4872.00 | 0.26 | 1266.72 | 4872.00 2014-01-31 09:43:00 | 4872.00 | 4872.00 | 4872.00 | 4872.00 | 4.00 | 19488.00 | 4872.00 2014-01-31 09:44:00 | 4871.40 | 4872.00 | 4871.40 | 4872.00 | 1.72 | 8374.84 | 4871.92 2014-01-31 09:45:00 | . | . | . | . | . | . | . 2014-01-31 09:46:00 | 4872.00 | 4872.00 | 4872.00 | 4872.00 | 0.10 | 487.20 | 4872.00 2014-01-31 09:47:00 | 4871.93 | 4872.00 | 4871.87 | 4872.00 | 6.12 | 29816.59 | 4871.99 2014-01-31 09:48:00 | 4872.00 | 4872.00 | 4872.00 | 4872.00 | 2.48 | 12077.69 | 4872.00 2014-01-31 09:49:00 | 4871.87 | 4872.00 | 4871.87 | 4872.00 | 0.44 | 2153.42 | 4871.99 2014-01-31 09:50:00 | . | . | . | . | . | . | . 2014-01-31 09:51:00 | 4872.00 | 4872.00 | 4872.00 | 4872.00 | 0.25 | 1218.00 | 4872.00 2014-01-31 09:52:00 | . | . | . | . | . | . | . 2014-01-31 09:53:00 | 4872.99 | 4872.99 | 4872.00 | 4872.00 | 0.85 | 4151.73 | 4872.92 2014-01-31 09:54:00 | 4870.60 | 4873.00 | 4870.60 | 4872.99 | 2.70 | 13137.33 | 4872.90 2014-01-31 09:55:00 | . | . | . | . | . | . | . 2014-01-31 09:56:00 | 4870.70 | 4872.99 | 4870.70 | 4872.99 | 0.84 | 4068.85 | 4872.88 2014-01-31 09:57:00 | . | . | . | . | . | . | . 2014-01-31 09:58:00 | 4872.98 | 4872.98 | 4872.98 | 4872.98 | 0.19 | 916.12 | 4872.98 2014-01-31 09:59:00 | 4872.99 | 4873.00 | 4872.98 | 4872.98 | 1.87 | 9117.37 | 4872.99 2014-01-31 10:00:00 | 4870.40 | 4870.40 | 4870.40 | 4870.40 | 0.62 | 3009.91 | 4870.40 2014-01-31 10:01:00 | 4872.00 | 4872.00 | 4872.00 | 4872.00 | 0.02 | 97.44 | 4872.00 2014-01-31 10:02:00 | 4872.00 | 4872.00 | 4872.00 | 4872.00 | 0.38 | 1861.10 | 4872.00 2014-01-31 10:03:00 | 4870.50 | 4872.00 | 4870.50 | 4872.00 | 4.03 | 19649.40 | 4870.95 2014-01-31 10:04:00 | . | . | . | . | . | . | . 2014-01-31 10:05:00 | . | . | . | . | . | . | . 2014-01-31 10:06:00 | . | . | . | . | . | . | . 2014-01-31 10:07:00 | 4872.00 | 4872.00 | 4870.87 | 4872.00 | 1.00 | 4871.56 | 4871.56 2014-01-31 10:08:00 | . | . | . | . | . | . | . 2014-01-31 10:09:00 | . | . | . | . | . | . | . 2014-01-31 10:10:00 | 4870.55 | 4870.55 | 4870.55 | 4870.55 | 0.26 | 1276.08 | 4870.55 2014-01-31 10:11:00 | . | . | . | . | . | . | . 2014-01-31 10:12:00 | 4870.55 | 4871.00 | 4870.55 | 4870.55 | 4.88 | 23745.33 | 4870.84 2014-01-31 10:13:00 | 4870.55 | 4870.55 | 4870.55 | 4870.55 | 0.02 | 97.41 | 4870.55 2014-01-31 10:14:00 | 4872.00 | 4872.00 | 4870.55 | 4870.55 | 0.21 | 1037.58 | 4871.29 2014-01-31 10:15:00 | 4872.00 | 4872.00 | 4872.00 | 4872.00 | 0.08 | 380.02 | 4872.00 2014-01-31 10:16:00 | 4872.00 | 4872.00 | 4872.00 | 4872.00 | 1.26 | 6163.08 | 4872.00 2014-01-31 10:17:00 | 4872.00 | 4872.00 | 4871.99 | 4872.00 | 0.28 | 1378.78 | 4872.00 2014-01-31 10:18:00 | 4872.00 | 4872.00 | 4870.75 | 4870.75 | 3.35 | 16298.47 | 4871.03 2014-01-31 10:19:00 | 4870.50 | 4870.50 | 4870.50 | 4870.50 | 1.10 | 5357.55 | 4870.50 2014-01-31 10:20:00 | . | . | . | . | . | . | . 2014-01-31 10:21:00 | 4871.00 | 4871.00 | 4871.00 | 4871.00 | 0.19 | 925.49 | 4871.00 2014-01-31 10:22:00 | 4871.00 | 4871.00 | 4870.50 | 4870.50 | 2.29 | 11168.55 | 4870.72 2014-01-31 10:23:00 | 4871.00 | 4872.77 | 4871.00 | 4872.77 | 3.00 | 14615.84 | 4871.95 2014-01-31 10:24:00 | 4873.00 | 4873.00 | 4872.77 | 4873.00 | 5.00 | 24364.02 | 4872.80 2014-01-31 10:25:00 | 4872.77 | 4873.00 | 4872.77 | 4873.00 | 0.73 | 3562.05 | 4872.84 2014-01-31 10:26:00 | 4873.00 | 4873.00 | 4873.00 | 4873.00 | 2.60 | 12669.80 | 4873.00 2014-01-31 10:27:00 | . | . | . | . | . | . | . 2014-01-31 10:28:00 | . | . | . | . | . | . | . 2014-01-31 10:29:00 | 4873.00 | 4873.00 | 4873.00 | 4873.00 | . | 9.75 | 4873.00 2014-01-31 10:30:00 | . | . | . | . | . | . | . 2014-01-31 10:31:00 | 4873.37 | 4874.00 | 4873.37 | 4874.00 | 0.41 | 1998.21 | 4873.69 2014-01-31 10:32:00 | 4874.00 | 4874.10 | 4874.00 | 4874.10 | 1.35 | 6565.38 | 4874.07 2014-01-31 10:33:00 | 4876.00 | 4879.98 | 4876.00 | 4879.90 | 7.26 | 35412.01 | 4879.03 2014-01-31 10:34:00 | 4877.51 | 4879.28 | 4876.37 | 4879.28 | 18.62 | 90859.64 | 4878.89 2014-01-31 10:35:00 | 4879.98 | 4880.00 | 4879.98 | 4879.98 | 15.14 | 73883.10 | 4879.99 2014-01-31 10:36:00 | 4879.99 | 4879.99 | 4875.24 | 4879.39 | 2.08 | 10147.57 | 4878.64 2014-01-31 10:37:00 | 4878.00 | 4879.99 | 4876.61 | 4876.61 | 20.58 | 100392.48 | 4878.39 2014-01-31 10:38:00 | 4876.60 | 4876.61 | 4875.00 | 4875.00 | 15.26 | 74415.05 | 4875.20 2014-01-31 10:39:00 | 4874.79 | 4875.00 | 4874.79 | 4875.00 | 1.18 | 5742.54 | 4874.82 2014-01-31 10:40:00 | 4874.90 | 4874.90 | 4874.80 | 4874.80 | 0.20 | 974.98 | 4874.90 2014-01-31 10:41:00 | . | . | . | . | . | . | . 2014-01-31 10:42:00 | 4874.59 | 4874.59 | 4874.58 | 4874.58 | 0.02 | 97.49 | 4874.59 2014-01-31 10:43:00 | 4874.58 | 4875.00 | 4873.68 | 4873.68 | 1.95 | 9481.74 | 4874.93 2014-01-31 10:44:00 | . | . | . | . | . | . | . 2014-01-31 10:45:00 | 4874.50 | 4875.00 | 4874.50 | 4875.00 | 10.62 | 51772.42 | 4874.99 2014-01-31 10:46:00 | 4875.00 | 4878.79 | 4875.00 | 4877.54 | 45.91 | 223956.99 | 4877.75 2014-01-31 10:47:00 | 4877.70 | 4878.87 | 4877.70 | 4878.87 | 1.18 | 5742.05 | 4878.54 2014-01-31 10:48:00 | 4879.70 | 4879.80 | 4878.84 | 4879.80 | 1.70 | 8270.48 | 4879.34 2014-01-31 10:49:00 | 4879.88 | 4879.88 | 4879.80 | 4879.80 | 2.80 | 13639.20 | 4879.86 2014-01-31 10:50:00 | . | . | . | . | . | . | . 2014-01-31 10:51:00 | 4879.80 | 4880.00 | 4878.84 | 4880.00 | 14.14 | 68986.83 | 4879.88 2014-01-31 10:52:00 | 4880.00 | 4880.00 | 4880.00 | 4880.00 | 10.35 | 50483.60 | 4880.00 2014-01-31 10:53:00 | 4879.80 | 4879.80 | 4878.00 | 4879.80 | 3.63 | 17695.06 | 4878.70 2014-01-31 10:54:00 | 4878.28 | 4879.86 | 4876.52 | 4879.86 | 33.01 | 161045.16 | 4878.23 2014-01-31 10:55:00 | 4879.55 | 4880.00 | 4876.55 | 4879.99 | 34.93 | 170396.90 | 4878.80 2014-01-31 10:56:00 | 4879.21 | 4879.21 | 4878.00 | 4878.00 | 0.67 | 3259.06 | 4878.83 2014-01-31 10:57:00 | 4878.00 | 4879.99 | 4877.20 | 4878.00 | 9.84 | 47990.35 | 4877.56 2014-01-31 10:58:00 | 4876.74 | 4880.00 | 4876.30 | 4876.30 | 34.44 | 168005.57 | 4878.35 2014-01-31 10:59:00 | 4878.92 | 4879.61 | 4876.05 | 4877.53 | 40.84 | 199203.35 | 4878.25 2014-01-31 11:00:00 | 4879.74 | 4879.74 | 4876.09 | 4878.61 | 25.90 | 126365.73 | 4878.61 2014-01-31 11:01:00 | 4878.00 | 4880.00 | 4878.00 | 4879.99 | 5.08 | 24789.25 | 4879.77 2014-01-31 11:02:00 | 4880.00 | 4880.00 | 4878.00 | 4879.00 | 4.64 | 22622.12 | 4879.66 2014-01-31 11:03:00 | 4878.01 | 4878.01 | 4878.01 | 4878.01 | 0.03 | 121.95 | 4878.01 2014-01-31 11:04:00 | 4879.39 | 4879.99 | 4879.39 | 4879.99 | 3.09 | 15059.00 | 4879.78 2014-01-31 11:05:00 | 4880.00 | 4880.00 | 4876.00 | 4880.00 | 12.46 | 60789.85 | 4878.80 2014-01-31 11:06:00 | 4880.00 | 4880.00 | 4878.36 | 4878.36 | 1.95 | 9525.61 | 4879.92 2014-01-31 11:07:00 | 4878.02 | 4878.02 | 4878.02 | 4878.02 | 0.39 | 1897.55 | 4878.02 2014-01-31 11:08:00 | 4878.02 | 4878.02 | 4878.02 | 4878.02 | 0.03 | 121.95 | 4878.02 2014-01-31 11:09:00 | 4878.02 | 4878.02 | 4878.02 | 4878.02 | 0.25 | 1219.51 | 4878.02 2014-01-31 11:10:00 | 4879.99 | 4879.99 | 4875.89 | 4877.37 | 12.42 | 60557.50 | 4877.77 2014-01-31 11:11:00 | 4876.00 | 4879.33 | 4876.00 | 4877.22 | 24.12 | 117636.91 | 4877.96 2014-01-31 11:12:00 | 4876.75 | 4878.92 | 4876.06 | 4878.71 | 34.67 | 169078.48 | 4877.50 2014-01-31 11:13:00 | 4875.87 | 4875.87 | 4875.87 | 4875.87 | 0.13 | 638.74 | 4875.87 2014-01-31 11:14:00 | 4876.76 | 4877.84 | 4875.77 | 4875.77 | 14.13 | 68883.89 | 4876.74 2014-01-31 11:15:00 | 4877.87 | 4878.88 | 4877.32 | 4878.88 | 4.25 | 20731.62 | 4878.03 2014-01-31 11:16:00 | 4877.74 | 4878.86 | 4875.81 | 4878.79 | 53.82 | 262528.57 | 4877.90 2014-01-31 11:17:00 | 4876.00 | 4878.98 | 4876.00 | 4878.00 | 4.11 | 20048.45 | 4877.97 2014-01-31 11:18:00 | 4878.50 | 4878.50 | 4878.50 | 4878.50 | 1.00 | 4878.50 | 4878.50 2014-01-31 11:19:00 | 4876.00 | 4876.00 | 4875.00 | 4875.00 | 3.95 | 19252.46 | 4875.27 2014-01-31 11:20:00 | 4874.60 | 4875.88 | 4874.60 | 4875.88 | 0.20 | 975.04 | 4875.18 2014-01-31 11:21:00 | 4875.88 | 4875.88 | 4875.88 | 4875.88 | 0.02 | 73.14 | 4875.88 2014-01-31 11:22:00 | 4875.88 | 4875.88 | 4875.88 | 4875.88 | 1.88 | 9181.28 | 4875.88 2014-01-31 11:23:00 | 4875.88 | 4875.88 | 4875.88 | 4875.88 | 0.25 | 1199.47 | 4875.88 2014-01-31 11:24:00 | 4875.00 | 4875.00 | 4875.00 | 4875.00 | 0.08 | 409.50 | 4875.00 2014-01-31 11:25:00 | . | . | . | . | . | . | . 2014-01-31 11:26:00 | . | . | . | . | . | . | . 2014-01-31 11:27:00 | 4875.88 | 4876.96 | 4873.80 | 4876.96 | 27.90 | 136021.49 | 4875.50 2014-01-31 11:28:00 | 4876.86 | 4878.00 | 4873.37 | 4878.00 | 16.54 | 80610.86 | 4875.17 2014-01-31 11:29:00 | 4877.16 | 4878.00 | 4877.16 | 4878.00 | 3.51 | 17135.64 | 4877.78 2014-01-31 11:30:00 | 4875.28 | 4877.99 | 4874.35 | 4877.99 | 14.51 | 70722.30 | 4875.72 2014-01-31 11:31:00 | 4877.99 | 4877.99 | 4874.46 | 4875.84 | 14.79 | 72114.62 | 4876.56 2014-01-31 11:32:00 | 4877.70 | 4877.76 | 4875.04 | 4876.42 | 19.06 | 92923.33 | 4876.33 2014-01-31 11:33:00 | 4875.00 | 4877.99 | 4874.20 | 4877.37 | 15.46 | 75367.28 | 4876.56 2014-01-31 11:34:00 | 4877.80 | 4878.00 | 4877.80 | 4877.93 | 6.91 | 33687.37 | 4877.99 2014-01-31 11:35:00 | 4878.00 | 4878.00 | 4877.00 | 4877.40 | 1.56 | 7584.42 | 4877.44 2014-01-31 11:36:00 | 4878.00 | 4878.00 | 4877.00 | 4877.00 | 2.47 | 12053.13 | 4877.84 2014-01-31 11:37:00 | . | . | . | . | . | . | . 2014-01-31 11:38:00 | 4876.00 | 4876.00 | 4876.00 | 4876.00 | 2.00 | 9752.00 | 4876.00 2014-01-31 11:39:00 | 4875.00 | 4877.39 | 4875.00 | 4877.39 | 0.14 | 697.41 | 4877.01 2014-01-31 11:40:00 | 4878.00 | 4878.00 | 4877.99 | 4877.99 | 0.12 | 585.36 | 4877.99 2014-01-31 11:41:00 | 4877.70 | 4877.70 | 4875.00 | 4875.00 | 4.20 | 20455.82 | 4875.08 2014-01-31 11:42:00 | 4875.00 | 4877.44 | 4873.16 | 4874.78 | 28.28 | 137832.80 | 4874.38 2014-01-31 11:43:00 | 4874.78 | 4877.69 | 4873.42 | 4876.60 | 53.87 | 262639.19 | 4875.15 2014-01-31 11:44:00 | 4874.17 | 4878.00 | 4874.17 | 4877.82 | 9.67 | 47162.97 | 4876.74 2014-01-31 11:45:00 | 4873.71 | 4877.99 | 4873.21 | 4876.73 | 40.19 | 195937.65 | 4875.65 2014-01-31 11:46:00 | 4874.05 | 4877.35 | 4873.13 | 4877.35 | 9.71 | 47315.94 | 4874.92 2014-01-31 11:47:00 | 4875.00 | 4875.00 | 4873.04 | 4873.04 | 1.55 | 7545.82 | 4874.56 2014-01-31 11:48:00 | . | . | . | . | . | . | . 2014-01-31 11:49:00 | 4875.00 | 4875.50 | 4873.92 | 4875.50 | 6.24 | 30395.81 | 4875.03 2014-01-31 11:50:00 | 4875.56 | 4877.94 | 4873.21 | 4877.94 | 53.69 | 261716.08 | 4874.58 2014-01-31 11:51:00 | 4873.16 | 4877.97 | 4873.00 | 4874.84 | 46.04 | 224437.69 | 4875.16 2014-01-31 11:52:00 | 4873.30 | 4876.97 | 4871.40 | 4874.34 | 35.74 | 174238.75 | 4874.49 2014-01-31 11:53:00 | 4872.00 | 4876.90 | 4871.50 | 4873.00 | 24.85 | 121149.14 | 4874.43 2014-01-31 11:54:00 | 4873.00 | 4873.00 | 4873.00 | 4873.00 | 0.08 | 380.09 | 4873.00 2014-01-31 11:55:00 | 4873.10 | 4876.98 | 4873.00 | 4873.69 | 23.17 | 112938.26 | 4873.70 2014-01-31 11:56:00 | 4873.20 | 4877.00 | 4873.13 | 4875.11 | 45.45 | 221573.42 | 4875.21 2014-01-31 11:57:00 | 4875.21 | 4875.71 | 4875.21 | 4875.71 | 0.79 | 3861.30 | 4875.37 2014-01-31 11:58:00 | 4874.01 | 4874.01 | 4874.00 | 4874.00 | 0.56 | 2724.57 | 4874.00 2014-01-31 11:59:00 | 4874.00 | 4874.00 | 4874.00 | 4874.00 | 0.19 | 901.69 | 4874.00 2014-01-31 12:00:00 | 4874.01 | 4877.00 | 4874.01 | 4875.00 | 7.39 | 36057.03 | 4876.53 2014-01-31 12:01:00 | . | . | . | . | . | . | . 2014-01-31 12:02:00 | 4875.00 | 4875.00 | 4874.51 | 4874.51 | 4.86 | 23681.75 | 4874.79 2014-01-31 12:03:00 | 4874.26 | 4874.51 | 4874.00 | 4874.51 | 1.08 | 5244.69 | 4874.24 2014-01-31 12:04:00 | 4875.00 | 4875.99 | 4875.00 | 4875.99 | 0.60 | 2925.31 | 4875.51 2014-01-31 12:05:00 | 4876.99 | 4879.99 | 4876.99 | 4879.00 | 32.74 | 159703.86 | 4878.69 2014-01-31 12:06:00 | 4879.99 | 4879.99 | 4876.00 | 4876.00 | 7.44 | 36308.80 | 4878.90 2014-01-31 12:07:00 | 4876.90 | 4876.90 | 4876.45 | 4876.45 | 0.39 | 1901.91 | 4876.68 2014-01-31 12:08:00 | . | . | . | . | . | . | . 2014-01-31 12:09:00 | . | . | . | . | . | . | . 2014-01-31 12:10:00 | 4876.40 | 4878.20 | 4876.07 | 4876.40 | 10.42 | 50799.55 | 4876.13 2014-01-31 12:11:00 | 4878.08 | 4878.50 | 4875.14 | 4878.16 | 113.39 | 552990.96 | 4876.89 2014-01-31 12:12:00 | 4878.05 | 4878.33 | 4875.14 | 4875.14 | 59.07 | 288061.13 | 4876.52 2014-01-31 12:13:00 | . | . | . | . | . | . | . 2014-01-31 12:14:00 | . | . | . | . | . | . | . 2014-01-31 12:15:00 | 4876.50 | 4876.50 | 4876.50 | 4876.50 | 0.18 | 877.77 | 4876.50 2014-01-31 12:16:00 | 4876.50 | 4876.50 | 4876.50 | 4876.50 | 6.23 | 30361.09 | 4876.50 2014-01-31 12:17:00 | 4876.50 | 4876.50 | 4876.50 | 4876.50 | 0.12 | 575.43 | 4876.50 2014-01-31 12:18:00 | 4877.50 | 4877.50 | 4877.50 | 4877.50 | 0.12 | 570.67 | 4877.50 2014-01-31 12:19:00 | . | . | . | . | . | . | . 2014-01-31 12:20:00 | . | . | . | . | . | . | . 2014-01-31 12:21:00 | . | . | . | . | . | . | . 2014-01-31 12:22:00 | 4877.50 | 4877.50 | 4876.97 | 4876.97 | 0.53 | 2599.60 | 4877.31 2014-01-31 12:23:00 | 4876.90 | 4876.90 | 4876.90 | 4876.90 | 0.09 | 438.92 | 4876.90 2014-01-31 12:24:00 | 4877.40 | 4877.50 | 4877.40 | 4877.50 | 0.33 | 1609.56 | 4877.46 2014-01-31 12:25:00 | 4878.00 | 4879.00 | 4878.00 | 4878.70 | 1.44 | 7025.07 | 4878.52 2014-01-31 12:26:00 | 4878.80 | 4879.00 | 4878.80 | 4879.00 | 0.40 | 1951.59 | 4878.98 2014-01-31 12:27:00 | 4878.00 | 4878.00 | 4878.00 | 4878.00 | 0.47 | 2282.90 | 4878.00 2014-01-31 12:28:00 | 4879.00 | 4879.88 | 4879.00 | 4879.88 | 0.80 | 3884.05 | 4879.46 2014-01-31 12:29:00 | 4879.88 | 4879.88 | 4879.88 | 4879.88 | 0.01 | 48.80 | 4879.88 2014-01-31 12:30:00 | 4879.88 | 4879.88 | 4878.00 | 4878.00 | 3.25 | 15841.79 | 4878.90 2014-01-31 12:31:00 | . | . | . | . | . | . | . 2014-01-31 12:32:00 | 4878.10 | 4878.10 | 4878.10 | 4878.10 | 2.16 | 10541.57 | 4878.10 2014-01-31 12:33:00 | . | . | . | . | . | . | . 2014-01-31 12:34:00 | . | . | . | . | . | . | . 2014-01-31 12:35:00 | 4878.00 | 4878.00 | 4877.50 | 4877.75 | 4.59 | 22374.80 | 4877.87 2014-01-31 12:36:00 | 4878.00 | 4879.80 | 4877.75 | 4877.75 | 3.10 | 15137.32 | 4878.28 2014-01-31 12:37:00 | 4879.70 | 4879.79 | 4879.70 | 4879.79 | 5.91 | 28844.32 | 4879.77 2014-01-31 12:38:00 | 4879.79 | 4879.79 | 4879.79 | 4879.79 | 0.12 | 570.94 | 4879.79 2014-01-31 12:39:00 | . | . | . | . | . | . | . 2014-01-31 12:40:00 | 4878.10 | 4878.50 | 4878.10 | 4878.10 | 2.42 | 11829.58 | 4878.18 2014-01-31 12:41:00 | 4878.00 | 4878.10 | 4878.00 | 4878.00 | 2.92 | 14229.15 | 4878.01 2014-01-31 12:42:00 | 4878.10 | 4878.10 | 4878.00 | 4878.10 | 4.33 | 21127.04 | 4878.10 2014-01-31 12:43:00 | 4878.10 | 4878.10 | 4877.05 | 4877.05 | 4.94 | 24087.53 | 4877.99 2014-01-31 12:44:00 | 4876.10 | 4876.10 | 4876.00 | 4876.10 | 3.54 | 17266.18 | 4876.07 2014-01-31 12:45:00 | 4875.00 | 4875.00 | 4875.00 | 4875.00 | 0.89 | 4358.25 | 4875.00 2014-01-31 12:46:00 | 4875.00 | 4875.00 | 4874.55 | 4874.55 | 1.71 | 8316.33 | 4874.75 2014-01-31 12:47:00 | 4874.10 | 4874.10 | 4874.00 | 4874.00 | 0.94 | 4557.21 | 4874.02 2014-01-31 12:48:00 | 4874.00 | 4874.00 | 4874.00 | 4874.00 | 1.44 | 6994.19 | 4874.00 2014-01-31 12:49:00 | 4874.02 | 4874.02 | 4874.01 | 4874.01 | 0.70 | 3411.81 | 4874.02 2014-01-31 12:50:00 | 4874.00 | 4874.00 | 4874.00 | 4874.00 | 0.47 | 2276.16 | 4874.00 2014-01-31 12:51:00 | 4874.00 | 4874.00 | 4871.00 | 4871.81 | 39.42 | 192074.80 | 4872.52 2014-01-31 12:52:00 | 4873.00 | 4874.00 | 4871.00 | 4871.00 | 17.93 | 87362.35 | 4872.68 2014-01-31 12:53:00 | 4871.00 | 4871.00 | 4870.75 | 4871.00 | 3.13 | 15241.31 | 4870.98 2014-01-31 12:54:00 | 4870.80 | 4872.00 | 4870.80 | 4872.00 | 1.65 | 8013.62 | 4871.50 2014-01-31 12:55:00 | . | . | . | . | . | . | . 2014-01-31 12:56:00 | 4872.00 | 4872.00 | 4872.00 | 4872.00 | 1.04 | 5047.39 | 4872.00 2014-01-31 12:57:00 | 4871.99 | 4871.99 | 4870.50 | 4870.50 | 10.85 | 52862.12 | 4870.74 2014-01-31 12:58:00 | 4870.50 | 4872.00 | 4870.50 | 4870.50 | 4.68 | 22813.87 | 4870.59 2014-01-31 12:59:00 | 4870.50 | 4870.50 | 4870.50 | 4870.50 | 10.01 | 48758.58 | 4870.50 2014-01-31 13:00:00 | 4870.51 | 4870.60 | 4870.51 | 4870.60 | 0.72 | 3506.83 | 4870.60 2014-01-31 13:01:00 | 4870.55 | 4870.55 | 4870.55 | 4870.55 | 0.02 | 97.41 | 4870.55 2014-01-31 13:02:00 | 4870.55 | 4870.55 | 4870.51 | 4870.51 | 0.21 | 1022.81 | 4870.54 2014-01-31 13:03:00 | 4870.51 | 4870.51 | 4870.51 | 4870.51 | 0.22 | 1071.51 | 4870.51 2014-01-31 13:04:00 | 4870.60 | 4872.00 | 4870.60 | 4872.00 | 1.12 | 5461.48 | 4871.98 2014-01-31 13:05:00 | 4872.00 | 4873.94 | 4870.82 | 4872.67 | 59.07 | 287833.71 | 4872.84 2014-01-31 13:06:00 | 4872.00 | 4872.00 | 4870.51 | 4871.00 | 1.47 | 7175.45 | 4871.32 2014-01-31 13:07:00 | 4871.00 | 4871.00 | 4871.00 | 4871.00 | 1.69 | 8212.51 | 4871.00 2014-01-31 13:08:00 | . | . | . | . | . | . | . 2014-01-31 13:09:00 | 4873.30 | 4873.30 | 4873.30 | 4873.30 | 0.01 | 48.73 | 4873.30 2014-01-31 13:10:00 | 4871.31 | 4871.31 | 4870.51 | 4870.51 | 3.48 | 16949.52 | 4870.55 2014-01-31 13:11:00 | 4871.56 | 4873.77 | 4870.51 | 4870.51 | 12.50 | 60903.69 | 4872.30 2014-01-31 13:12:00 | 4870.51 | 4870.51 | 4870.51 | 4870.51 | 0.09 | 423.73 | 4870.51 2014-01-31 13:13:00 | 4870.51 | 4870.51 | 4870.51 | 4870.51 | 2.65 | 12916.59 | 4870.51 2014-01-31 13:14:00 | 4872.00 | 4872.00 | 4872.00 | 4872.00 | 0.01 | 48.72 | 4872.00 2014-01-31 13:15:00 | 4870.52 | 4872.00 | 4870.52 | 4872.00 | 0.55 | 2659.60 | 4871.07 2014-01-31 13:16:00 | 4872.00 | 4872.00 | 4872.00 | 4872.00 | 0.06 | 292.32 | 4872.00 2014-01-31 13:17:00 | 4872.00 | 4872.00 | 4870.60 | 4871.99 | 1.14 | 5572.05 | 4870.67 2014-01-31 13:18:00 | 4871.99 | 4871.99 | 4870.52 | 4870.60 | 0.23 | 1115.42 | 4870.82 2014-01-31 13:19:00 | 4870.52 | 4871.99 | 4870.52 | 4870.60 | 0.80 | 3877.44 | 4871.16 2014-01-31 13:20:00 | . | . | . | . | . | . | . 2014-01-31 13:21:00 | 4870.60 | 4870.60 | 4870.60 | 4870.60 | 1.61 | 7851.41 | 4870.60 2014-01-31 13:22:00 | 4870.56 | 4870.56 | 4870.56 | 4870.56 | 0.10 | 487.06 | 4870.56 2014-01-31 13:23:00 | 4870.55 | 4870.55 | 4870.55 | 4870.55 | 0.19 | 925.40 | 4870.55 2014-01-31 13:24:00 | 4870.56 | 4870.60 | 4870.56 | 4870.60 | 0.57 | 2776.22 | 4870.56 2014-01-31 13:25:00 | 4870.59 | 4870.60 | 4870.59 | 4870.59 | 1.24 | 6039.54 | 4870.60 2014-01-31 13:26:00 | 4870.60 | 4870.60 | 4870.59 | 4870.59 | 1.02 | 4968.01 | 4870.60 2014-01-31 13:27:00 | 4870.60 | 4870.60 | 4870.60 | 4870.60 | 3.01 | 14660.51 | 4870.60 2014-01-31 13:28:00 | 4870.60 | 4870.60 | 4870.56 | 4870.59 | 2.13 | 10374.36 | 4870.59 2014-01-31 13:29:00 | 4870.60 | 4870.60 | 4870.60 | 4870.60 | 2.20 | 10715.32 | 4870.60 2014-01-31 13:30:00 | 4870.56 | 4870.60 | 4870.56 | 4870.60 | 0.94 | 4578.36 | 4870.59 2014-01-31 13:31:00 | 4870.60 | 4870.60 | 4870.60 | 4870.60 | 2.79 | 13598.72 | 4870.60 2014-01-31 13:32:00 | 4870.60 | 4870.60 | 4870.51 | 4870.56 | 1.57 | 7646.76 | 4870.55 2014-01-31 13:33:00 | 4871.99 | 4873.94 | 4871.99 | 4872.42 | 5.43 | 26457.22 | 4872.42 2014-01-31 13:34:00 | . | . | . | . | . | . | . 2014-01-31 13:35:00 | 4871.00 | 4871.01 | 4870.60 | 4871.01 | 0.46 | 2240.64 | 4870.95 2014-01-31 13:36:00 | 4871.00 | 4871.00 | 4871.00 | 4871.00 | 0.02 | 97.42 | 4871.00 2014-01-31 13:37:00 | 4871.00 | 4871.00 | 4871.00 | 4871.00 | 0.20 | 974.20 | 4871.00 2014-01-31 13:38:00 | . | . | . | . | . | . | . 2014-01-31 13:39:00 | . | . | . | . | . | . | . 2014-01-31 13:40:00 | . | . | . | . | . | . | . 2014-01-31 13:41:00 | . | . | . | . | . | . | . 2014-01-31 13:42:00 | . | . | . | . | . | . | . 2014-01-31 13:43:00 | 4873.90 | 4873.90 | 4873.90 | 4873.90 | 0.10 | 487.39 | 4873.90 2014-01-31 13:44:00 | 4871.89 | 4871.89 | 4871.89 | 4871.89 | 0.04 | 194.88 | 4871.89 2014-01-31 13:45:00 | 4871.00 | 4871.00 | 4870.50 | 4870.51 | 1.01 | 4938.99 | 4870.80 2014-01-31 13:46:00 | 4870.60 | 4870.60 | 4870.50 | 4870.50 | 8.14 | 39636.23 | 4870.51 2014-01-31 13:47:00 | 4870.50 | 4871.89 | 4870.50 | 4871.80 | 2.79 | 13589.87 | 4870.92 2014-01-31 13:48:00 | . | . | . | . | . | . | . 2014-01-31 13:49:00 | . | . | . | . | . | . | . 2014-01-31 13:50:00 | 4871.89 | 4871.89 | 4871.89 | 4871.89 | 0.20 | 974.38 | 4871.89 2014-01-31 13:51:00 | . | . | . | . | . | . | . 2014-01-31 13:52:00 | 4871.89 | 4871.89 | 4871.89 | 4871.89 | 4.83 | 23506.87 | 4871.89 2014-01-31 13:53:00 | 4871.89 | 4872.50 | 4871.89 | 4872.19 | 0.27 | 1291.14 | 4872.22 2014-01-31 13:54:00 | 4873.00 | 4873.00 | 4870.00 | 4870.18 | 4.73 | 23023.29 | 4870.59 2014-01-31 13:55:00 | 4870.00 | 4870.00 | 4870.00 | 4870.00 | 11.21 | 54592.70 | 4870.00 2014-01-31 13:56:00 | 4870.50 | 4870.50 | 4870.50 | 4870.50 | 0.28 | 1363.74 | 4870.50 2014-01-31 13:57:00 | 4870.50 | 4870.50 | 4860.00 | 4866.00 | 17.80 | 86643.58 | 4868.98 2014-01-31 13:58:00 | 4866.00 | 4866.00 | 4865.00 | 4865.00 | 0.05 | 243.29 | 4865.80 2014-01-31 13:59:00 | 4860.08 | 4865.00 | 4860.08 | 4862.85 | 53.82 | 261664.44 | 4861.48 2014-01-31 14:00:00 | 4864.71 | 4864.99 | 4861.00 | 4861.01 | 56.79 | 276157.46 | 4862.87 2014-01-31 14:01:00 | 4861.01 | 4867.21 | 4861.00 | 4861.01 | 66.41 | 322948.07 | 4863.31 2014-01-31 14:02:00 | 4861.01 | 4862.97 | 4861.00 | 4862.97 | 18.06 | 87770.34 | 4861.01 2014-01-31 14:03:00 | 4861.00 | 4863.08 | 4860.00 | 4860.00 | 22.14 | 107606.30 | 4861.14 2014-01-31 14:04:00 | 4861.73 | 4863.06 | 4860.19 | 4861.88 | 48.46 | 235583.45 | 4861.40 2014-01-31 14:05:00 | 4863.70 | 4866.46 | 4861.33 | 4864.38 | 89.12 | 433499.95 | 4864.01 2014-01-31 14:06:00 | 4862.82 | 4866.94 | 4861.95 | 4861.95 | 64.43 | 313418.37 | 4864.18 2014-01-31 14:07:00 | 4866.32 | 4866.44 | 4864.00 | 4865.40 | 14.24 | 69291.30 | 4865.96 2014-01-31 14:08:00 | 4864.10 | 4864.10 | 4862.00 | 4862.00 | 11.79 | 57340.43 | 4863.89 2014-01-31 14:09:00 | 4862.14 | 4866.82 | 4862.10 | 4862.10 | 48.78 | 237333.42 | 4865.38 2014-01-31 14:10:00 | 4862.10 | 4862.10 | 4862.10 | 4862.10 | 0.02 | 97.24 | 4862.10 2014-01-31 14:11:00 | 4862.10 | 4866.54 | 4862.10 | 4866.53 | 5.03 | 24450.12 | 4864.73 2014-01-31 14:12:00 | 4864.01 | 4866.00 | 4861.12 | 4861.95 | 24.42 | 118757.57 | 4863.53 2014-01-31 14:13:00 | 4862.06 | 4865.18 | 4861.12 | 4861.13 | 17.47 | 84963.97 | 4862.31 2014-01-31 14:14:00 | 4861.13 | 4861.14 | 4861.12 | 4861.12 | 2.68 | 13003.54 | 4861.13 2014-01-31 14:15:00 | 4861.04 | 4871.99 | 4860.00 | 4863.40 | 91.38 | 444744.17 | 4866.92 2014-01-31 14:16:00 | 4863.66 | 4868.22 | 4860.28 | 4865.60 | 58.60 | 285105.63 | 4864.95 2014-01-31 14:17:00 | 4866.20 | 4869.11 | 4865.60 | 4865.60 | 12.22 | 59501.23 | 4867.57 2014-01-31 14:18:00 | 4865.60 | 4865.60 | 4860.52 | 4863.00 | 46.50 | 226146.64 | 4863.47 2014-01-31 14:19:00 | 4863.68 | 4866.00 | 4863.00 | 4863.00 | 10.63 | 51687.09 | 4863.29 2014-01-31 14:20:00 | 4863.00 | 4866.00 | 4863.00 | 4863.00 | 0.05 | 218.87 | 4863.67 2014-01-31 14:21:00 | 4863.01 | 4863.01 | 4863.01 | 4863.01 | 0.62 | 3005.34 | 4863.01 2014-01-31 14:22:00 | 4866.00 | 4866.00 | 4866.00 | 4866.00 | 0.01 | 48.66 | 4866.00 2014-01-31 14:23:00 | . | . | . | . | . | . | . 2014-01-31 14:24:00 | 4865.99 | 4865.99 | 4864.77 | 4864.79 | 1.42 | 6917.74 | 4864.79 2014-01-31 14:25:00 | 4866.00 | 4866.47 | 4866.00 | 4866.47 | 0.19 | 944.03 | 4866.12 2014-01-31 14:26:00 | 4867.00 | 4868.00 | 4867.00 | 4868.00 | 0.22 | 1070.94 | 4867.91 2014-01-31 14:27:00 | 4868.00 | 4868.00 | 4863.00 | 4864.42 | 8.97 | 43661.16 | 4866.92 2014-01-31 14:28:00 | 4866.08 | 4867.78 | 4863.16 | 4863.17 | 65.93 | 320789.19 | 4865.97 2014-01-31 14:29:00 | . | . | . | . | . | . | . 2014-01-31 14:30:00 | 4863.18 | 4863.18 | 4863.16 | 4863.17 | 2.07 | 10042.44 | 4863.17 2014-01-31 14:31:00 | . | . | . | . | . | . | . 2014-01-31 14:32:00 | . | . | . | . | . | . | . 2014-01-31 14:33:00 | . | . | . | . | . | . | . 2014-01-31 14:34:00 | . | . | . | . | . | . | . 2014-01-31 14:35:00 | 4866.13 | 4866.18 | 4866.12 | 4866.13 | 1.10 | 5352.79 | 4866.17 2014-01-31 14:36:00 | . | . | . | . | . | . | . 2014-01-31 14:37:00 | 4865.00 | 4865.00 | 4865.00 | 4865.00 | 0.08 | 369.74 | 4865.00 2014-01-31 14:38:00 | 4865.00 | 4865.00 | 4865.00 | 4865.00 | 0.57 | 2763.32 | 4865.00 2014-01-31 14:39:00 | . | . | . | . | . | . | . 2014-01-31 14:40:00 | 4867.99 | 4868.87 | 4865.27 | 4867.99 | 21.43 | 104290.33 | 4867.01 2014-01-31 14:41:00 | 4867.99 | 4867.99 | 4867.99 | 4867.99 | 1.01 | 4936.14 | 4867.99 2014-01-31 14:42:00 | 4868.87 | 4868.88 | 4868.87 | 4868.88 | 0.19 | 925.09 | 4868.88 2014-01-31 14:43:00 | 4868.88 | 4868.88 | 4868.88 | 4868.88 | 2.24 | 10901.42 | 4868.88 2014-01-31 14:44:00 | 4867.99 | 4867.99 | 4867.99 | 4867.99 | 0.90 | 4390.93 | 4867.99 2014-01-31 14:45:00 | 4868.79 | 4871.59 | 4868.04 | 4868.75 | 29.20 | 142170.47 | 4869.69 2014-01-31 14:46:00 | 4868.09 | 4868.09 | 4868.09 | 4868.09 | 0.01 | 48.68 | 4868.09 2014-01-31 14:47:00 | 4869.00 | 4871.00 | 4869.00 | 4871.00 | 1.16 | 5659.00 | 4870.06 2014-01-31 14:48:00 | 4870.99 | 4871.00 | 4870.99 | 4871.00 | 0.55 | 2679.05 | 4871.00 2014-01-31 14:49:00 | 4867.36 | 4870.24 | 4865.79 | 4867.25 | 38.55 | 187646.68 | 4868.12 2014-01-31 14:50:00 | 4868.26 | 4870.93 | 4865.26 | 4869.23 | 63.11 | 307166.12 | 4867.31 2014-01-31 14:51:00 | 4867.99 | 4869.90 | 4865.57 | 4866.31 | 114.53 | 557485.00 | 4867.76 2014-01-31 14:52:00 | 4868.90 | 4869.97 | 4865.44 | 4868.92 | 78.44 | 381852.21 | 4868.08 2014-01-31 14:53:00 | 4867.63 | 4869.89 | 4865.48 | 4865.86 | 71.83 | 349661.05 | 4867.76 2014-01-31 14:54:00 | 4867.86 | 4869.99 | 4865.99 | 4869.99 | 58.93 | 286875.67 | 4867.91 2014-01-31 14:55:00 | 4865.97 | 4869.86 | 4865.50 | 4869.44 | 71.95 | 350287.19 | 4868.62 2014-01-31 14:56:00 | 4869.41 | 4870.41 | 4866.24 | 4870.41 | 70.78 | 344543.70 | 4868.02 2014-01-31 14:57:00 | 4870.41 | 4871.90 | 4868.29 | 4871.00 | 8.32 | 40513.94 | 4870.05 2014-01-31 14:58:00 | 4869.56 | 4869.56 | 4869.00 | 4869.00 | 0.21 | 1022.60 | 4869.51 2014-01-31 14:59:00 | 4868.00 | 4868.00 | 4868.00 | 4868.00 | 0.17 | 827.56 | 4868.00 2014-01-31 15:00:00 | 4870.99 | 4871.00 | 4870.99 | 4871.00 | 1.00 | 4871.00 | 4871.00 2014-01-31 15:01:00 | 4868.68 | 4869.22 | 4868.00 | 4868.00 | 9.60 | 46752.58 | 4868.03 2014-01-31 15:02:00 | . | . | . | . | . | . | . 2014-01-31 15:03:00 | 4868.01 | 4870.89 | 4868.00 | 4870.89 | 2.07 | 10082.54 | 4870.79 2014-01-31 15:04:00 | 4870.00 | 4870.99 | 4868.01 | 4870.98 | 0.69 | 3336.06 | 4870.15 2014-01-31 15:05:00 | 4870.99 | 4875.00 | 4870.56 | 4870.57 | 13.21 | 64370.71 | 4873.25 2014-01-31 15:06:00 | 4870.56 | 4872.55 | 4868.93 | 4872.55 | 37.75 | 183829.47 | 4869.65 2014-01-31 15:07:00 | 4872.56 | 4875.60 | 4869.81 | 4875.60 | 43.05 | 209795.91 | 4873.87 2014-01-31 15:08:00 | 4876.06 | 4876.94 | 4871.32 | 4871.32 | 6.54 | 31893.47 | 4873.70 2014-01-31 15:09:00 | 4874.47 | 4879.96 | 4871.08 | 4872.00 | 46.94 | 228826.11 | 4875.18 2014-01-31 15:10:00 | 4873.70 | 4878.98 | 4872.49 | 4878.00 | 19.74 | 96245.86 | 4875.68 2014-01-31 15:11:00 | 4878.00 | 4879.00 | 4874.52 | 4879.00 | 22.63 | 110389.06 | 4877.35 2014-01-31 15:12:00 | 4878.10 | 4878.10 | 4872.67 | 4876.88 | 21.67 | 105665.74 | 4875.90 2014-01-31 15:13:00 | 4874.06 | 4878.00 | 4874.06 | 4875.41 | 69.58 | 339235.84 | 4875.69 2014-01-31 15:14:00 | 4874.58 | 4877.20 | 4874.58 | 4876.66 | 4.66 | 22726.24 | 4875.83 2014-01-31 15:15:00 | 4876.02 | 4877.65 | 4874.00 | 4874.00 | 53.79 | 262270.74 | 4875.83 2014-01-31 15:16:00 | 4876.86 | 4876.86 | 4873.23 | 4873.71 | 79.29 | 386557.80 | 4875.12 2014-01-31 15:17:00 | 4876.17 | 4876.17 | 4873.55 | 4875.63 | 4.42 | 21533.16 | 4875.06 2014-01-31 15:18:00 | 4875.00 | 4875.00 | 4875.00 | 4875.00 | 0.84 | 4104.75 | 4875.00 2014-01-31 15:19:00 | 4875.00 | 4877.90 | 4875.00 | 4877.90 | 3.90 | 19008.59 | 4876.50 2014-01-31 15:20:00 | 4877.90 | 4877.90 | 4877.89 | 4877.90 | 0.52 | 2521.87 | 4877.90 2014-01-31 15:21:00 | 4876.00 | 4877.75 | 4875.12 | 4877.75 | 2.28 | 11104.84 | 4876.96 2014-01-31 15:22:00 | 4877.75 | 4878.00 | 4877.23 | 4877.95 | 7.68 | 37481.54 | 4877.87 2014-01-31 15:23:00 | 4877.00 | 4878.09 | 4876.24 | 4876.88 | 18.41 | 89795.93 | 4876.77 2014-01-31 15:24:00 | 4875.80 | 4878.88 | 4875.80 | 4877.00 | 4.06 | 19791.98 | 4877.28 2014-01-31 15:25:00 | . | . | . | . | . | . | . 2014-01-31 15:26:00 | 4877.00 | 4877.00 | 4875.80 | 4875.80 | 0.61 | 2974.51 | 4876.25 2014-01-31 15:27:00 | 4875.80 | 4876.99 | 4875.80 | 4876.99 | 0.21 | 1033.91 | 4876.92 2014-01-31 15:28:00 | 4875.80 | 4875.80 | 4875.80 | 4875.80 | 1.89 | 9215.26 | 4875.80 2014-01-31 15:29:00 | 4878.00 | 4878.00 | 4877.00 | 4877.00 | 2.90 | 14143.50 | 4877.07 2014-01-31 15:30:00 | . | . | . | . | . | . | . 2014-01-31 15:31:00 | 4875.82 | 4875.82 | 4875.82 | 4875.82 | 0.12 | 585.10 | 4875.82 2014-01-31 15:32:00 | . | . | . | . | . | . | . 2014-01-31 15:33:00 | 4878.00 | 4878.00 | 4875.82 | 4875.82 | 3.20 | 15609.16 | 4877.86 2014-01-31 15:34:00 | . | . | . | . | . | . | . 2014-01-31 15:35:00 | 4875.85 | 4875.85 | 4875.83 | 4875.83 | 0.03 | 146.28 | 4875.84 2014-01-31 15:36:00 | 4875.83 | 4876.99 | 4875.00 | 4876.99 | 1.73 | 8434.89 | 4875.66 2014-01-31 15:37:00 | 4877.20 | 4877.20 | 4875.00 | 4875.00 | 2.18 | 10639.83 | 4876.18 2014-01-31 15:38:00 | 4875.40 | 4875.40 | 4875.40 | 4875.40 | 0.46 | 2232.93 | 4875.40 2014-01-31 15:39:00 | 4875.62 | 4877.00 | 4875.62 | 4877.00 | 2.02 | 9849.85 | 4876.16 2014-01-31 15:40:00 | 4877.60 | 4877.60 | 4875.62 | 4875.62 | 1.66 | 8089.52 | 4876.14 2014-01-31 15:41:00 | 4875.60 | 4875.60 | 4874.84 | 4874.84 | 0.63 | 3051.76 | 4875.01 2014-01-31 15:42:00 | 4874.54 | 4875.00 | 4873.94 | 4874.54 | 0.93 | 4523.51 | 4874.47 2014-01-31 15:43:00 | 4875.00 | 4875.00 | 4873.80 | 4873.80 | 0.10 | 477.65 | 4874.00 2014-01-31 15:44:00 | 4875.00 | 4875.00 | 4875.00 | 4875.00 | 0.03 | 156.00 | 4875.00 2014-01-31 15:45:00 | 4876.99 | 4876.99 | 4875.10 | 4876.50 | 1.09 | 5290.98 | 4876.48 2014-01-31 15:46:00 | 4877.60 | 4877.70 | 4877.18 | 4877.18 | 1.26 | 6140.84 | 4877.55 2014-01-31 15:47:00 | 4876.04 | 4876.04 | 4876.04 | 4876.04 | 0.63 | 3071.91 | 4876.04 2014-01-31 15:48:00 | 4876.04 | 4877.00 | 4876.04 | 4877.00 | 0.80 | 3911.35 | 4876.99 2014-01-31 15:49:00 | 4875.50 | 4875.50 | 4875.00 | 4875.00 | 2.44 | 11900.03 | 4875.06 2014-01-31 15:50:00 | 4874.94 | 4874.94 | 4873.70 | 4873.70 | 0.91 | 4450.08 | 4874.13 2014-01-31 15:51:00 | . | . | . | . | . | . | . 2014-01-31 15:52:00 | 4873.77 | 4873.77 | 4873.77 | 4873.77 | 1.70 | 8285.41 | 4873.77 2014-01-31 15:53:00 | 4873.77 | 4873.77 | 4873.62 | 4873.62 | 0.04 | 204.69 | 4873.66 2014-01-31 15:54:00 | 4873.50 | 4873.50 | 4871.89 | 4871.89 | 0.37 | 1798.19 | 4873.15 2014-01-31 15:55:00 | 4871.70 | 4875.00 | 4866.47 | 4871.81 | 48.11 | 234324.94 | 4870.71 2014-01-31 15:56:00 | 4869.36 | 4871.53 | 4866.01 | 4867.48 | 31.30 | 152402.93 | 4868.95 2014-01-31 15:57:00 | 4871.76 | 4871.77 | 4869.67 | 4869.67 | 2.85 | 13882.71 | 4871.13 2014-01-31 15:58:00 | 4868.93 | 4872.52 | 4868.93 | 4869.61 | 42.60 | 207528.32 | 4871.33 2014-01-31 15:59:00 | . | . | . | . | . | . | . 2014-01-31 16:00:00 | 4870.00 | 4870.00 | 4870.00 | 4870.00 | 1.34 | 6545.28 | 4870.00 2014-01-31 16:01:00 | 4870.33 | 4872.53 | 4869.30 | 4870.00 | 5.97 | 29059.47 | 4870.85 2014-01-31 16:02:00 | 4869.11 | 4871.11 | 4869.01 | 4869.02 | 4.41 | 21473.75 | 4869.33 2014-01-31 16:03:00 | 4871.10 | 4871.10 | 4869.02 | 4869.02 | 3.28 | 15976.65 | 4869.44 2014-01-31 16:04:00 | 4869.11 | 4871.11 | 4868.69 | 4871.11 | 2.82 | 13751.13 | 4869.38 2014-01-31 16:05:00 | 4869.99 | 4872.34 | 4869.10 | 4869.97 | 7.83 | 38134.74 | 4870.34 2014-01-31 16:06:00 | 4870.00 | 4871.80 | 4867.30 | 4869.70 | 9.96 | 48487.16 | 4869.66 2014-01-31 16:07:00 | 4870.00 | 4870.00 | 4868.00 | 4868.00 | 1.61 | 7839.89 | 4869.50 2014-01-31 16:08:00 | 4868.01 | 4868.01 | 4868.00 | 4868.00 | 2.81 | 13683.96 | 4868.00 2014-01-31 16:09:00 | 4868.00 | 4868.00 | 4864.00 | 4864.63 | 13.16 | 64036.23 | 4865.24 2014-01-31 16:10:00 | 4867.30 | 4867.30 | 4867.30 | 4867.30 | 2.11 | 10255.40 | 4867.30 2014-01-31 16:11:00 | 4867.65 | 4868.01 | 4865.13 | 4866.38 | 3.97 | 19323.08 | 4866.05 2014-01-31 16:12:00 | 4864.73 | 4868.01 | 4864.73 | 4868.01 | 7.89 | 38381.39 | 4866.41 2014-01-31 16:13:00 | 4868.01 | 4868.89 | 4865.37 | 4868.34 | 12.14 | 59070.24 | 4866.96 2014-01-31 16:14:00 | 4869.00 | 4869.00 | 4867.37 | 4867.37 | 0.11 | 535.57 | 4868.85 2014-01-31 16:15:00 | 4866.41 | 4870.01 | 4865.32 | 4865.38 | 21.21 | 103217.70 | 4867.61 2014-01-31 16:16:00 | 4868.59 | 4870.00 | 4865.37 | 4867.65 | 22.19 | 108005.42 | 4867.30 2014-01-31 16:17:00 | 4866.31 | 4868.33 | 4865.31 | 4865.67 | 9.98 | 48583.07 | 4867.07 2014-01-31 16:18:00 | 4868.48 | 4868.48 | 4865.23 | 4865.23 | 16.26 | 79175.68 | 4868.45 2014-01-31 16:19:00 | . | . | . | . | . | . | . 2014-01-31 16:20:00 | 4865.13 | 4867.22 | 4864.49 | 4864.49 | 2.26 | 11001.50 | 4865.77 2014-01-31 16:21:00 | 4864.49 | 4867.23 | 4864.49 | 4867.18 | 0.86 | 4189.81 | 4866.21 2014-01-31 16:22:00 | 4867.18 | 4870.84 | 4867.18 | 4869.10 | 2.00 | 9713.09 | 4868.72 2014-01-31 16:23:00 | 4869.00 | 4870.10 | 4869.00 | 4870.00 | 1.60 | 7767.40 | 4869.84 2014-01-31 16:24:00 | 4869.01 | 4870.00 | 4869.00 | 4870.00 | 0.90 | 4377.47 | 4869.26 2014-01-31 16:25:00 | . | . | . | . | . | . | . 2014-01-31 16:26:00 | 4871.50 | 4871.50 | 4869.94 | 4869.94 | 9.71 | 47265.11 | 4870.18 2014-01-31 16:27:00 | 4870.01 | 4870.02 | 4870.01 | 4870.02 | 0.11 | 535.70 | 4870.02 2014-01-31 16:28:00 | 4870.01 | 4872.37 | 4867.75 | 4870.08 | 9.85 | 47961.73 | 4868.22 2014-01-31 16:29:00 | 4870.60 | 4872.20 | 4865.33 | 4866.48 | 19.90 | 96914.53 | 4870.32 2014-01-31 16:30:00 | 4869.38 | 4871.81 | 4869.38 | 4871.81 | 0.88 | 4267.41 | 4871.48 2014-01-31 16:31:00 | 4871.82 | 4872.37 | 4870.60 | 4870.70 | 1.45 | 7077.79 | 4871.16 2014-01-31 16:32:00 | . | . | . | . | . | . | . 2014-01-31 16:33:00 | . | . | . | . | . | . | . 2014-01-31 16:34:00 | 4870.00 | 4870.00 | 4870.00 | 4870.00 | 0.99 | 4821.30 | 4870.00 2014-01-31 16:35:00 | 4871.14 | 4871.14 | 4870.00 | 4870.00 | 2.68 | 13048.70 | 4870.74 2014-01-31 16:36:00 | 4870.00 | 4872.10 | 4870.00 | 4872.10 | 0.98 | 4782.38 | 4870.04 2014-01-31 16:37:00 | 4870.01 | 4870.01 | 4870.00 | 4870.00 | 0.46 | 2230.46 | 4870.00 2014-01-31 16:38:00 | 4870.00 | 4870.00 | 4870.00 | 4870.00 | 0.88 | 4290.47 | 4870.00 2014-01-31 16:39:00 | 4870.59 | 4871.93 | 4865.05 | 4865.65 | 21.47 | 104519.18 | 4867.70 2014-01-31 16:40:00 | 4868.72 | 4868.72 | 4868.72 | 4868.72 | 0.53 | 2599.90 | 4868.72 2014-01-31 16:41:00 | 4866.43 | 4869.29 | 4865.57 | 4866.43 | 21.94 | 106798.45 | 4867.53 2014-01-31 16:42:00 | 4865.21 | 4869.30 | 4865.21 | 4869.28 | 15.33 | 74590.52 | 4866.93 2014-01-31 16:43:00 | 4869.21 | 4869.30 | 4865.58 | 4868.30 | 5.40 | 26263.95 | 4867.30 2014-01-31 16:44:00 | 4867.58 | 4871.68 | 4865.72 | 4871.68 | 29.62 | 144214.92 | 4868.51 2014-01-31 16:45:00 | 4870.00 | 4872.36 | 4870.00 | 4870.00 | 6.20 | 30213.83 | 4870.06 2014-01-31 16:46:00 | 4870.00 | 4871.60 | 4864.01 | 4869.94 | 21.33 | 103852.43 | 4869.07 2014-01-31 16:47:00 | 4864.02 | 4871.95 | 4864.00 | 4870.99 | 17.62 | 85776.56 | 4867.31 2014-01-31 16:48:00 | 4868.97 | 4870.54 | 4865.48 | 4870.24 | 19.77 | 96247.77 | 4868.62 2014-01-31 16:49:00 | 4864.69 | 4869.40 | 4864.69 | 4866.33 | 34.13 | 166076.80 | 4866.15 2014-01-31 16:50:00 | 4864.51 | 4869.75 | 4864.51 | 4869.63 | 17.17 | 83616.21 | 4869.05 2014-01-31 16:51:00 | 4868.81 | 4869.61 | 4864.60 | 4869.05 | 14.39 | 70044.99 | 4866.94 2014-01-31 16:52:00 | 4867.14 | 4869.54 | 4864.89 | 4866.39 | 27.46 | 133643.71 | 4866.67 2014-01-31 16:53:00 | 4867.91 | 4867.91 | 4867.91 | 4867.91 | 9.72 | 47335.56 | 4867.91 2014-01-31 16:54:00 | 4865.71 | 4868.00 | 4864.80 | 4866.20 | 10.01 | 48702.38 | 4865.86 2014-01-31 16:55:00 | . | . | . | . | . | . | . 2014-01-31 16:56:00 | 4866.80 | 4866.93 | 4866.80 | 4866.93 | 0.31 | 1508.75 | 4866.93 2014-01-31 16:57:00 | 4866.39 | 4867.95 | 4864.76 | 4865.77 | 19.12 | 93023.61 | 4866.27 2014-01-31 16:58:00 | . | . | . | . | . | . | . 2014-01-31 16:59:00 | 4865.00 | 4867.99 | 4864.51 | 4867.99 | 15.06 | 73276.67 | 4865.97 2014-01-31 17:00:00 | 4866.05 | 4867.97 | 4864.73 | 4864.96 | 17.20 | 83679.43 | 4866.50 2014-01-31 17:01:00 | 4866.28 | 4868.28 | 4864.55 | 4864.60 | 11.44 | 55643.78 | 4866.09 2014-01-31 17:02:00 | . | . | . | . | . | . | . 2014-01-31 17:03:00 | 4866.08 | 4866.09 | 4866.08 | 4866.08 | 0.26 | 1284.65 | 4866.08 2014-01-31 17:04:00 | . | . | . | . | . | . | . 2014-01-31 17:05:00 | 4867.29 | 4870.50 | 4867.29 | 4870.50 | 4.33 | 21075.79 | 4869.64 2014-01-31 17:06:00 | 4870.00 | 4873.61 | 4867.53 | 4872.00 | 42.89 | 208874.62 | 4870.35 2014-01-31 17:07:00 | 4872.00 | 4874.60 | 4868.75 | 4870.75 | 1.78 | 8682.15 | 4872.14 2014-01-31 17:08:00 | 4874.97 | 4876.39 | 4870.11 | 4870.11 | 15.12 | 73688.22 | 4872.59 2014-01-31 17:09:00 | 4872.00 | 4872.00 | 4871.99 | 4872.00 | 1.50 | 7298.25 | 4872.00 2014-01-31 17:10:00 | 4870.00 | 4870.00 | 4870.00 | 4870.00 | 0.52 | 2532.40 | 4870.00 2014-01-31 17:11:00 | . | . | . | . | . | . | . 2014-01-31 17:12:00 | 4870.00 | 4870.00 | 4866.47 | 4867.04 | 6.18 | 30079.95 | 4868.09 2014-01-31 17:13:00 | 4871.99 | 4871.99 | 4866.08 | 4866.08 | 20.92 | 101825.62 | 4867.15 2014-01-31 17:14:00 | 4866.31 | 4871.99 | 4866.30 | 4871.99 | 16.50 | 80314.21 | 4867.82 2014-01-31 17:15:00 | 4870.94 | 4873.44 | 4866.18 | 4873.44 | 34.12 | 166165.96 | 4869.90 2014-01-31 17:16:00 | 4869.73 | 4876.77 | 4869.73 | 4870.87 | 7.77 | 37838.18 | 4872.29 2014-01-31 17:17:00 | 4869.59 | 4872.06 | 4869.59 | 4870.10 | 7.48 | 36430.44 | 4869.73 2014-01-31 17:18:00 | 4872.09 | 4872.09 | 4872.09 | 4872.09 | 0.26 | 1276.49 | 4872.09 2014-01-31 17:19:00 | 4872.09 | 4880.00 | 4872.09 | 4877.13 | 35.25 | 171998.39 | 4879.11 2014-01-31 17:20:00 | 4879.02 | 4879.02 | 4874.64 | 4874.64 | 5.30 | 25857.49 | 4878.77 2014-01-31 17:21:00 | 4878.67 | 4878.68 | 4874.53 | 4876.74 | 18.03 | 87934.29 | 4876.84 2014-01-31 17:22:00 | 4876.49 | 4878.99 | 4872.09 | 4872.09 | 28.18 | 137363.58 | 4874.51 2014-01-31 17:23:00 | 4872.12 | 4875.54 | 4872.09 | 4875.54 | 2.31 | 11249.35 | 4874.07 2014-01-31 17:24:00 | 4877.53 | 4877.53 | 4874.00 | 4874.00 | 6.67 | 32498.59 | 4875.28 2014-01-31 17:25:00 | 4873.99 | 4874.00 | 4873.99 | 4874.00 | 2.85 | 13886.02 | 4874.00 2014-01-31 17:26:00 | . | . | . | . | . | . | . 2014-01-31 17:27:00 | 4872.90 | 4872.90 | 4872.90 | 4872.90 | 0.01 | 48.73 | 4872.90 2014-01-31 17:28:00 | 4874.00 | 4878.98 | 4874.00 | 4874.00 | 3.40 | 16592.41 | 4874.39 2014-01-31 17:29:00 | 4876.24 | 4877.49 | 4874.00 | 4874.31 | 6.63 | 32330.03 | 4876.32 2014-01-31 17:30:00 | 4874.59 | 4878.76 | 4874.17 | 4874.17 | 28.16 | 137281.30 | 4875.74 2014-01-31 17:31:00 | 4877.17 | 4878.98 | 4872.48 | 4878.98 | 25.00 | 121897.18 | 4875.11 2014-01-31 17:32:00 | 4873.17 | 4880.00 | 4873.10 | 4879.99 | 13.42 | 65446.96 | 4877.19 2014-01-31 17:33:00 | 4878.56 | 4878.56 | 4873.56 | 4873.56 | 8.54 | 41618.82 | 4873.97 2014-01-31 17:34:00 | 4876.30 | 4880.00 | 4875.20 | 4879.99 | 22.96 | 112011.80 | 4878.99 2014-01-31 17:35:00 | 4877.00 | 4880.00 | 4875.20 | 4880.00 | 37.10 | 181007.25 | 4879.56 2014-01-31 17:36:00 | 4880.00 | 4880.00 | 4876.63 | 4876.63 | 10.50 | 51218.32 | 4877.94 2014-01-31 17:37:00 | 4876.50 | 4879.99 | 4876.50 | 4876.74 | 30.31 | 147825.02 | 4877.43 2014-01-31 17:38:00 | 4880.00 | 4880.00 | 4877.00 | 4878.51 | 10.92 | 53268.94 | 4879.45 2014-01-31 17:39:00 | 4879.01 | 4880.00 | 4879.01 | 4880.00 | 1.89 | 9242.43 | 4879.85 2014-01-31 17:40:00 | 4879.99 | 4879.99 | 4877.00 | 4877.15 | 13.91 | 67841.03 | 4877.14 2014-01-31 17:41:00 | 4876.80 | 4877.00 | 4876.00 | 4877.00 | 2.17 | 10563.22 | 4876.83 2014-01-31 17:42:00 | 4877.00 | 4877.00 | 4876.00 | 4876.00 | 1.40 | 6846.90 | 4876.71 2014-01-31 17:43:00 | 4877.00 | 4877.00 | 4876.00 | 4877.00 | 2.91 | 14190.79 | 4876.56 2014-01-31 17:44:00 | . | . | . | . | . | . | . 2014-01-31 17:45:00 | 4875.03 | 4875.03 | 4875.03 | 4875.03 | 0.20 | 975.01 | 4875.03 2014-01-31 17:46:00 | 4875.51 | 4876.00 | 4875.51 | 4876.00 | 1.82 | 8893.73 | 4875.95 2014-01-31 17:47:00 | 4874.00 | 4874.00 | 4872.01 | 4872.61 | 6.29 | 30644.83 | 4873.54 2014-01-31 17:48:00 | 4872.63 | 4872.63 | 4872.63 | 4872.63 | 0.26 | 1276.63 | 4872.63 2014-01-31 17:49:00 | . | . | . | . | . | . | . 2014-01-31 17:50:00 | 4872.65 | 4872.65 | 4872.11 | 4872.11 | 1.33 | 6470.59 | 4872.43 2014-01-31 17:51:00 | 4872.00 | 4872.00 | 4872.00 | 4872.00 | 0.64 | 3093.72 | 4872.00 2014-01-31 17:52:00 | 4871.70 | 4874.86 | 4860.80 | 4874.86 | 34.80 | 169413.89 | 4867.66 2014-01-31 17:53:00 | 4860.80 | 4880.00 | 4859.99 | 4880.00 | 38.53 | 187626.87 | 4869.25 2014-01-31 17:54:00 | 4872.00 | 4874.44 | 4869.93 | 4870.71 | 5.18 | 25219.49 | 4872.39 2014-01-31 17:55:00 | 4874.00 | 4876.44 | 4873.31 | 4875.96 | 4.03 | 19636.41 | 4874.98 2014-01-31 17:56:00 | 4871.52 | 4879.00 | 4871.14 | 4878.11 | 13.65 | 66542.99 | 4876.02 2014-01-31 17:57:00 | 4878.43 | 4878.43 | 4874.23 | 4877.22 | 10.76 | 52483.02 | 4877.60 2014-01-31 17:58:00 | 4878.64 | 4878.64 | 4874.21 | 4874.60 | 11.20 | 54611.67 | 4875.61 2014-01-31 17:59:00 | 4874.61 | 4874.74 | 4874.61 | 4874.73 | 0.74 | 3602.41 | 4874.72 2014-01-31 18:00:00 | 4874.00 | 4878.80 | 4859.10 | 4871.41 | 29.36 | 142965.00 | 4870.21 2014-01-31 18:01:00 | 4873.14 | 4873.14 | 4873.14 | 4873.14 | 0.57 | 2777.69 | 4873.14 2014-01-31 18:02:00 | 4867.59 | 4875.00 | 4859.55 | 4873.54 | 39.87 | 194076.00 | 4868.09 2014-01-31 18:03:00 | 4871.26 | 4871.26 | 4871.06 | 4871.06 | 14.49 | 70573.25 | 4871.15 2014-01-31 18:04:00 | 4866.78 | 4874.56 | 4862.98 | 4874.49 | 9.47 | 46112.45 | 4870.35 2014-01-31 18:05:00 | 4874.49 | 4874.50 | 4868.39 | 4871.93 | 19.37 | 94380.10 | 4871.99 2014-01-31 18:06:00 | 4874.49 | 4878.00 | 4871.31 | 4871.31 | 20.20 | 98422.36 | 4871.67 2014-01-31 18:07:00 | 4872.00 | 4872.00 | 4872.00 | 4872.00 | 1.00 | 4872.00 | 4872.00 2014-01-31 18:08:00 | 4871.93 | 4873.96 | 4871.93 | 4873.00 | 2.54 | 12381.74 | 4872.78 2014-01-31 18:09:00 | 4873.33 | 4875.00 | 4873.23 | 4875.00 | 1.55 | 7573.24 | 4873.38 2014-01-31 18:10:00 | . | . | . | . | . | . | . 2014-01-31 18:11:00 | 4874.00 | 4874.40 | 4872.00 | 4874.40 | 1.93 | 9391.02 | 4873.39 2014-01-31 18:12:00 | 4871.00 | 4874.22 | 4871.00 | 4872.01 | 8.61 | 41961.24 | 4872.42 2014-01-31 18:13:00 | 4872.53 | 4873.14 | 4872.53 | 4873.14 | 0.82 | 3981.15 | 4872.89 2014-01-31 18:14:00 | 4871.14 | 4871.14 | 4871.00 | 4871.00 | 4.49 | 21861.31 | 4871.06 2014-01-31 18:15:00 | 4870.79 | 4870.79 | 4870.00 | 4870.00 | 5.57 | 27144.12 | 4870.65 2014-01-31 18:16:00 | 4868.00 | 4876.98 | 4859.55 | 4860.00 | 26.42 | 128506.27 | 4863.24 2014-01-31 18:17:00 | 4860.00 | 4878.70 | 4860.00 | 4878.00 | 16.75 | 81583.31 | 4870.06 2014-01-31 18:18:00 | 4867.75 | 4878.70 | 4865.48 | 4874.81 | 16.36 | 79700.22 | 4870.46 2014-01-31 18:19:00 | 4872.39 | 4874.55 | 4867.98 | 4870.01 | 15.18 | 73980.29 | 4872.25 2014-01-31 18:20:00 | 4871.97 | 4874.20 | 4870.20 | 4874.00 | 10.17 | 49543.37 | 4872.96 2014-01-31 18:21:00 | 4872.53 | 4872.53 | 4870.40 | 4870.40 | 0.14 | 691.87 | 4872.35 2014-01-31 18:22:00 | 4873.21 | 4873.21 | 4870.10 | 4870.10 | 1.74 | 8452.84 | 4871.96 2014-01-31 18:23:00 | 4873.95 | 4873.95 | 4868.01 | 4868.01 | 8.29 | 40391.21 | 4872.28 2014-01-31 18:24:00 | 4868.01 | 4868.01 | 4868.01 | 4868.01 | 0.01 | 48.68 | 4868.01 2014-01-31 18:25:00 | 4869.99 | 4869.99 | 4869.99 | 4869.99 | 0.30 | 1461.00 | 4869.99 2014-01-31 18:26:00 | 4869.99 | 4870.00 | 4866.15 | 4870.00 | 5.48 | 26679.75 | 4867.68 2014-01-31 18:27:00 | 4870.00 | 4870.00 | 4864.66 | 4868.74 | 15.49 | 75379.86 | 4867.93 2014-01-31 18:28:00 | . | . | . | . | . | . | . 2014-01-31 18:29:00 | 4865.67 | 4870.00 | 4863.59 | 4865.70 | 10.90 | 53035.77 | 4867.01 2014-01-31 18:30:00 | 4867.61 | 4869.98 | 4865.35 | 4866.61 | 23.61 | 114924.28 | 4867.61 2014-01-31 18:31:00 | 4870.00 | 4872.43 | 4865.55 | 4865.55 | 1.29 | 6302.37 | 4870.46 2014-01-31 18:32:00 | 4873.99 | 4873.99 | 4867.10 | 4873.99 | 17.34 | 84474.32 | 4872.77 2014-01-31 18:33:00 | 4873.98 | 4876.49 | 4873.98 | 4876.49 | 1.60 | 7809.28 | 4874.71 2014-01-31 18:34:00 | 4872.96 | 4875.27 | 4869.63 | 4872.83 | 12.93 | 62997.65 | 4872.96 2014-01-31 18:35:00 | 4875.00 | 4875.00 | 4869.32 | 4875.00 | 7.25 | 35326.44 | 4871.27 2014-01-31 18:36:00 | 4877.22 | 4878.85 | 4877.22 | 4878.85 | 3.65 | 17824.54 | 4878.09 2014-01-31 18:37:00 | 4878.10 | 4878.10 | 4875.00 | 4875.10 | 11.12 | 54224.00 | 4876.70 2014-01-31 18:38:00 | 4872.57 | 4875.38 | 4872.57 | 4875.38 | 8.55 | 41679.54 | 4875.37 2014-01-31 18:39:00 | 4876.88 | 4876.88 | 4871.65 | 4871.65 | 11.62 | 56634.16 | 4875.53 2014-01-31 18:40:00 | 4875.38 | 4878.79 | 4871.24 | 4874.83 | 12.42 | 60548.21 | 4874.66 2014-01-31 18:41:00 | 4872.35 | 4876.23 | 4871.96 | 4872.67 | 2.85 | 13907.72 | 4873.06 2014-01-31 18:42:00 | 4871.72 | 4878.46 | 4871.32 | 4878.01 | 21.03 | 102534.56 | 4876.33 2014-01-31 18:43:00 | . | . | . | . | . | . | . 2014-01-31 18:44:00 | 4878.85 | 4878.88 | 4868.10 | 4868.10 | 5.34 | 26017.29 | 4873.06 2014-01-31 18:45:00 | 4866.30 | 4878.88 | 4866.30 | 4878.41 | 2.62 | 12762.93 | 4875.07 2014-01-31 18:46:00 | 4873.11 | 4878.80 | 4873.11 | 4875.85 | 20.18 | 98416.58 | 4875.97 2014-01-31 18:47:00 | 4875.85 | 4875.85 | 4875.85 | 4875.85 | 0.22 | 1072.69 | 4875.85 2014-01-31 18:48:00 | 4873.00 | 4875.85 | 4869.80 | 4874.19 | 12.29 | 59892.30 | 4872.46 2014-01-31 18:49:00 | 4872.91 | 4875.45 | 4869.37 | 4871.93 | 7.56 | 36823.87 | 4872.82 2014-01-31 18:50:00 | . | . | . | . | . | . | . 2014-01-31 18:51:00 | 4875.13 | 4875.13 | 4869.26 | 4872.94 | 17.27 | 84157.68 | 4872.21 2014-01-31 18:52:00 | 4871.55 | 4875.13 | 4870.68 | 4875.13 | 14.18 | 69091.30 | 4873.13 2014-01-31 18:53:00 | . | . | . | . | . | . | . 2014-01-31 18:54:00 | 4875.85 | 4875.85 | 4875.85 | 4875.85 | 0.56 | 2740.23 | 4875.85 2014-01-31 18:55:00 | 4875.85 | 4875.85 | 4875.85 | 4875.85 | 0.40 | 1940.59 | 4875.85 2014-01-31 18:56:00 | . | . | . | . | . | . | . 2014-01-31 18:57:00 | 4878.59 | 4878.59 | 4878.29 | 4878.29 | 0.09 | 424.42 | 4878.39 2014-01-31 18:58:00 | 4878.29 | 4878.29 | 4878.29 | 4878.29 | 0.35 | 1683.01 | 4878.29 2014-01-31 18:59:00 | 4873.81 | 4877.81 | 4871.69 | 4877.81 | 8.99 | 43822.57 | 4875.13 2014-01-31 19:00:00 | 4873.88 | 4875.29 | 4872.32 | 4875.29 | 1.45 | 7042.62 | 4873.79 2014-01-31 19:01:00 | 4874.01 | 4874.01 | 4872.00 | 4872.00 | 3.68 | 17919.68 | 4873.45 2014-01-31 19:02:00 | 4871.56 | 4872.00 | 4871.56 | 4872.00 | 0.51 | 2494.35 | 4871.78 2014-01-31 19:03:00 | 4870.00 | 4873.11 | 4869.99 | 4873.10 | 9.14 | 44505.65 | 4870.93 2014-01-31 19:04:00 | 4870.06 | 4878.00 | 4870.06 | 4873.11 | 14.49 | 70577.40 | 4871.44 2014-01-31 19:05:00 | 4874.22 | 4874.68 | 4870.42 | 4872.43 | 9.85 | 47975.96 | 4873.13 2014-01-31 19:06:00 | . | . | . | . | . | . | . 2014-01-31 19:07:00 | 4871.80 | 4876.77 | 4870.30 | 4874.30 | 2.09 | 10203.53 | 4872.75 2014-01-31 19:08:00 | 4875.64 | 4875.64 | 4872.00 | 4872.00 | 8.45 | 41194.69 | 4873.38 2014-01-31 19:09:00 | 4872.72 | 4876.62 | 4872.72 | 4876.62 | 10.30 | 50197.41 | 4874.95 2014-01-31 19:10:00 | 4874.70 | 4875.69 | 4872.62 | 4872.62 | 0.39 | 1911.07 | 4875.17 2014-01-31 19:11:00 | 4874.22 | 4874.72 | 4870.64 | 4873.14 | 11.84 | 57679.62 | 4873.65 2014-01-31 19:12:00 | . | . | . | . | . | . | . 2014-01-31 19:13:00 | 4871.24 | 4875.03 | 4871.24 | 4872.75 | 5.79 | 28200.83 | 4873.14 2014-01-31 19:14:00 | 4873.63 | 4875.29 | 4870.72 | 4871.99 | 6.33 | 30835.67 | 4872.89 2014-01-31 19:15:00 | 4872.09 | 4875.69 | 4870.61 | 4872.70 | 3.59 | 17505.55 | 4872.13 2014-01-31 19:16:00 | 4872.70 | 4872.70 | 4872.00 | 4872.00 | 0.60 | 2923.34 | 4872.23 2014-01-31 19:17:00 | 4872.00 | 4874.44 | 4872.00 | 4874.44 | 1.00 | 4877.62 | 4872.74 2014-01-31 19:18:00 | 4874.99 | 4874.99 | 4872.65 | 4872.65 | 17.53 | 85438.49 | 4874.40 2014-01-31 19:19:00 | 4873.00 | 4873.00 | 4873.00 | 4873.00 | 0.40 | 1949.20 | 4873.00 2014-01-31 19:20:00 | 4873.00 | 4873.00 | 4873.00 | 4873.00 | 0.20 | 974.60 | 4873.00 2014-01-31 19:21:00 | 4871.00 | 4873.00 | 4870.30 | 4870.30 | 3.02 | 14710.05 | 4870.88 2014-01-31 19:22:00 | 4870.00 | 4871.00 | 4870.00 | 4871.00 | 1.19 | 5814.91 | 4870.11 2014-01-31 19:23:00 | . | . | . | . | . | . | . 2014-01-31 19:24:00 | 4873.43 | 4873.43 | 4869.35 | 4873.10 | 2.25 | 10976.28 | 4871.85 2014-01-31 19:25:00 | 4868.88 | 4871.09 | 4868.00 | 4871.00 | 17.44 | 84935.80 | 4870.17 2014-01-31 19:26:00 | 4870.99 | 4870.99 | 4868.15 | 4868.15 | 0.82 | 4008.76 | 4870.91 2014-01-31 19:27:00 | 4867.99 | 4869.92 | 4867.99 | 4869.06 | 6.71 | 32665.23 | 4868.87 2014-01-31 19:28:00 | 4867.98 | 4867.98 | 4866.30 | 4867.00 | 8.23 | 40034.05 | 4867.36 2014-01-31 19:29:00 | 4868.00 | 4868.00 | 4868.00 | 4868.00 | 3.37 | 16385.69 | 4868.00 2014-01-31 19:30:00 | 4868.41 | 4868.41 | 4867.00 | 4867.00 | 4.40 | 21415.38 | 4867.13 2014-01-31 19:31:00 | 4869.09 | 4869.09 | 4869.09 | 4869.09 | 0.07 | 360.31 | 4869.09 2014-01-31 19:32:00 | 4868.99 | 4868.99 | 4866.30 | 4866.30 | 0.20 | 988.13 | 4867.63 2014-01-31 19:33:00 | . | . | . | . | . | . | . 2014-01-31 19:34:00 | . | . | . | . | . | . | . 2014-01-31 19:35:00 | . | . | . | . | . | . | . 2014-01-31 19:36:00 | . | . | . | . | . | . | . 2014-01-31 19:37:00 | . | . | . | . | . | . | . 2014-01-31 19:38:00 | 4866.30 | 4866.30 | 4866.21 | 4866.21 | 1.06 | 5133.89 | 4866.25 2014-01-31 19:39:00 | 4868.03 | 4871.00 | 4868.03 | 4871.00 | 0.77 | 3744.31 | 4869.07 2014-01-31 19:40:00 | 4870.79 | 4870.79 | 4870.21 | 4870.21 | 0.04 | 170.47 | 4870.52 2014-01-31 19:41:00 | 4871.00 | 4872.00 | 4871.00 | 4872.00 | 4.00 | 19487.38 | 4871.85 2014-01-31 19:42:00 | 4871.00 | 4871.00 | 4871.00 | 4871.00 | 5.00 | 24355.00 | 4871.00 2014-01-31 19:43:00 | 4870.00 | 4870.00 | 4866.15 | 4866.15 | 5.22 | 25430.31 | 4868.91 2014-01-31 19:44:00 | 4866.15 | 4866.15 | 4866.15 | 4866.15 | 1.91 | 9289.48 | 4866.15 2014-01-31 19:45:00 | 4866.13 | 4868.27 | 4865.91 | 4866.52 | 13.05 | 63516.32 | 4867.15 2014-01-31 19:46:00 | 4865.63 | 4865.63 | 4865.63 | 4865.63 | 0.30 | 1459.69 | 4865.63 2014-01-31 19:47:00 | 4868.97 | 4868.97 | 4868.97 | 4868.97 | 0.26 | 1265.93 | 4868.97 2014-01-31 19:48:00 | 4868.97 | 4868.97 | 4868.97 | 4868.97 | 0.47 | 2288.42 | 4868.97 2014-01-31 19:49:00 | 4866.22 | 4866.22 | 4866.22 | 4866.22 | 0.02 | 77.86 | 4866.22 2014-01-31 19:50:00 | 4866.53 | 4868.71 | 4866.03 | 4866.03 | 0.25 | 1226.51 | 4867.08 2014-01-31 19:51:00 | . | . | . | . | . | . | . 2014-01-31 19:52:00 | . | . | . | . | . | . | . 2014-01-31 19:53:00 | . | . | . | . | . | . | . 2014-01-31 19:54:00 | 4866.00 | 4868.85 | 4866.00 | 4868.40 | 2.76 | 13435.94 | 4866.33 2014-01-31 19:55:00 | . | . | . | . | . | . | . 2014-01-31 19:56:00 | . | . | . | . | . | . | . 2014-01-31 19:57:00 | . | . | . | . | . | . | . 2014-01-31 19:58:00 | . | . | . | . | . | . | . 2014-01-31 19:59:00 | . | . | . | . | . | . | . 2014-01-31 20:00:00 | . | . | . | . | . | . | . 2014-01-31 20:01:00 | . | . | . | . | . | . | . 2014-01-31 20:02:00 | . | . | . | . | . | . | . 2014-01-31 20:03:00 | . | . | . | . | . | . | . 2014-01-31 20:04:00 | 4866.00 | 4866.00 | 4866.00 | 4866.00 | 0.20 | 973.20 | 4866.00 2014-01-31 20:05:00 | 4867.99 | 4867.99 | 4867.99 | 4867.99 | 0.49 | 2385.32 | 4867.99 2014-01-31 20:06:00 | 4867.99 | 4868.00 | 4867.99 | 4867.99 | 1.91 | 9302.74 | 4868.00 2014-01-31 20:07:00 | 4867.99 | 4872.88 | 4867.99 | 4869.06 | 3.03 | 14748.36 | 4870.66 2014-01-31 20:08:00 | 4870.21 | 4871.97 | 4869.29 | 4870.68 | 11.27 | 54868.80 | 4870.30 2014-01-31 20:09:00 | 4872.00 | 4872.85 | 4869.52 | 4870.51 | 10.79 | 52566.78 | 4871.35 2014-01-31 20:10:00 | 4872.81 | 4872.81 | 4872.81 | 4872.81 | 0.14 | 657.83 | 4872.81 2014-01-31 20:11:00 | . | . | . | . | . | . | . 2014-01-31 20:12:00 | . | . | . | . | . | . | . 2014-01-31 20:13:00 | . | . | . | . | . | . | . 2014-01-31 20:14:00 | . | . | . | . | . | . | . 2014-01-31 20:15:00 | 4872.00 | 4872.50 | 4870.65 | 4870.65 | 1.19 | 5797.80 | 4872.10 2014-01-31 20:16:00 | 4870.00 | 4872.46 | 4870.00 | 4872.46 | 1.11 | 5425.61 | 4870.39 2014-01-31 20:17:00 | . | . | . | . | . | . | . 2014-01-31 20:18:00 | . | . | . | . | . | . | . 2014-01-31 20:19:00 | 4872.50 | 4873.06 | 4872.50 | 4873.06 | 9.09 | 44295.42 | 4872.98 2014-01-31 20:20:00 | 4872.39 | 4873.77 | 4870.93 | 4870.93 | 6.41 | 31222.46 | 4872.42 2014-01-31 20:21:00 | 4872.98 | 4872.98 | 4870.38 | 4872.56 | 2.06 | 10032.83 | 4872.67 2014-01-31 20:22:00 | 4871.09 | 4873.80 | 4870.51 | 4873.80 | 4.16 | 20251.21 | 4871.59 2014-01-31 20:23:00 | 4871.30 | 4871.58 | 4871.30 | 4871.58 | 9.59 | 46718.44 | 4871.58 2014-01-31 20:24:00 | 4865.43 | 4865.43 | 4865.43 | 4865.43 | 9.00 | 43788.87 | 4865.43 2014-01-31 20:25:00 | 4869.76 | 4872.63 | 4868.45 | 4871.82 | 22.07 | 107494.60 | 4869.96 2014-01-31 20:26:00 | 4872.59 | 4872.59 | 4868.87 | 4870.41 | 27.52 | 134097.06 | 4872.00 2014-01-31 20:27:00 | 4873.10 | 4873.10 | 4873.10 | 4873.10 | 18.92 | 92199.05 | 4873.10 2014-01-31 20:28:00 | 4871.76 | 4872.66 | 4871.76 | 4872.66 | 2.20 | 10718.41 | 4872.01 2014-01-31 20:29:00 | 4871.33 | 4872.98 | 4869.74 | 4870.97 | 13.08 | 63698.91 | 4871.06 2014-01-31 20:30:00 | 4871.50 | 4871.50 | 4869.64 | 4869.64 | 12.65 | 61591.99 | 4870.86 2014-01-31 20:31:00 | 4870.50 | 4870.50 | 4870.50 | 4870.50 | 0.04 | 194.82 | 4870.50 2014-01-31 20:32:00 | 4872.71 | 4873.03 | 4868.37 | 4868.37 | 21.47 | 104545.21 | 4870.04 2014-01-31 20:33:00 | 4869.97 | 4873.14 | 4868.13 | 4871.65 | 6.30 | 30684.60 | 4870.57 2014-01-31 20:34:00 | 4868.97 | 4868.97 | 4868.97 | 4868.97 | 0.01 | 48.69 | 4868.97 2014-01-31 20:35:00 | 4868.92 | 4873.47 | 4868.25 | 4873.47 | 27.07 | 131829.63 | 4870.31 2014-01-31 20:36:00 | 4869.96 | 4873.33 | 4868.42 | 4870.47 | 9.03 | 43964.56 | 4870.34 2014-01-31 20:37:00 | 4871.79 | 4873.07 | 4869.09 | 4870.93 | 9.56 | 46582.06 | 4871.58 2014-01-31 20:38:00 | 4873.30 | 4873.31 | 4869.13 | 4873.31 | 5.17 | 25182.01 | 4871.74 2014-01-31 20:39:00 | 4870.13 | 4870.13 | 4870.13 | 4870.13 | 0.53 | 2600.65 | 4870.13 2014-01-31 20:40:00 | 4870.19 | 4871.54 | 4869.01 | 4869.41 | 15.90 | 77412.81 | 4869.96 2014-01-31 20:41:00 | 4869.98 | 4869.98 | 4868.41 | 4869.08 | 4.79 | 23327.98 | 4869.13 2014-01-31 20:42:00 | 4869.40 | 4869.40 | 4869.40 | 4869.40 | 0.16 | 779.10 | 4869.40 2014-01-31 20:43:00 | . | . | . | . | . | . | . 2014-01-31 20:44:00 | . | . | . | . | . | . | . 2014-01-31 20:45:00 | 4868.00 | 4868.00 | 4868.00 | 4868.00 | 0.10 | 486.80 | 4868.00 2014-01-31 20:46:00 | . | . | . | . | . | . | . 2014-01-31 20:47:00 | 4868.00 | 4868.00 | 4868.00 | 4868.00 | 0.20 | 973.60 | 4868.00 2014-01-31 20:48:00 | 4870.00 | 4870.00 | 4870.00 | 4870.00 | 0.02 | 112.01 | 4870.00 2014-01-31 20:49:00 | 4870.00 | 4870.00 | 4868.01 | 4868.01 | 0.13 | 623.16 | 4868.45 2014-01-31 20:50:00 | 4869.40 | 4869.40 | 4868.00 | 4868.00 | 0.12 | 564.71 | 4868.20 2014-01-31 20:51:00 | 4869.39 | 4870.00 | 4868.77 | 4870.00 | 0.27 | 1324.38 | 4869.04 2014-01-31 20:52:00 | 4868.77 | 4868.77 | 4868.77 | 4868.77 | 0.50 | 2434.39 | 4868.77 2014-01-31 20:53:00 | 4868.79 | 4868.79 | 4868.78 | 4868.78 | 0.40 | 1928.04 | 4868.78 2014-01-31 20:54:00 | 4868.78 | 4868.78 | 4868.78 | 4868.78 | 0.40 | 1947.51 | 4868.78 2014-01-31 20:55:00 | 4868.78 | 4870.00 | 4868.78 | 4870.00 | 0.11 | 540.45 | 4868.90 2014-01-31 20:56:00 | . | . | . | . | . | . | . 2014-01-31 20:57:00 | . | . | . | . | . | . | . 2014-01-31 20:58:00 | 4872.13 | 4873.48 | 4869.06 | 4870.27 | 10.60 | 51638.56 | 4871.56 2014-01-31 20:59:00 | . | . | . | . | . | . | . 2014-01-31 21:00:00 | 4869.01 | 4869.01 | 4869.00 | 4869.00 | 1.89 | 9202.41 | 4869.00 2014-01-31 21:01:00 | 4869.01 | 4869.01 | 4869.01 | 4869.01 | 0.58 | 2833.76 | 4869.01 2014-01-31 21:02:00 | . | . | . | . | . | . | . 2014-01-31 21:03:00 | . | . | . | . | . | . | . 2014-01-31 21:04:00 | 4868.77 | 4868.77 | 4868.77 | 4868.77 | 1.30 | 6329.40 | 4868.77 2014-01-31 21:05:00 | . | . | . | . | . | . | . 2014-01-31 21:06:00 | 4868.00 | 4868.00 | 4868.00 | 4868.00 | 0.35 | 1723.27 | 4868.00 2014-01-31 21:07:00 | . | . | . | . | . | . | . 2014-01-31 21:08:00 | . | . | . | . | . | . | . 2014-01-31 21:09:00 | . | . | . | . | . | . | . 2014-01-31 21:10:00 | . | . | . | . | . | . | . 2014-01-31 21:11:00 | 4868.00 | 4868.00 | 4866.00 | 4866.00 | 0.45 | 2205.10 | 4867.78 2014-01-31 21:12:00 | 4865.99 | 4865.99 | 4865.00 | 4865.00 | 0.59 | 2846.04 | 4865.03 2014-01-31 21:13:00 | 4867.67 | 4870.95 | 4865.03 | 4870.95 | 6.66 | 32425.28 | 4867.20 2014-01-31 21:14:00 | 4867.97 | 4867.97 | 4865.19 | 4865.19 | 0.02 | 111.95 | 4867.61 2014-01-31 21:15:00 | 4866.75 | 4870.12 | 4866.47 | 4866.47 | 6.34 | 30874.95 | 4867.56 2014-01-31 21:16:00 | 4870.00 | 4871.00 | 4870.00 | 4871.00 | 0.48 | 2342.73 | 4870.53 2014-01-31 21:17:00 | 4871.00 | 4872.99 | 4871.00 | 4872.00 | 1.76 | 8590.43 | 4872.62 2014-01-31 21:18:00 | . | . | . | . | . | . | . 2014-01-31 21:19:00 | . | . | . | . | . | . | . 2014-01-31 21:20:00 | 4869.48 | 4873.19 | 4869.14 | 4873.19 | 2.33 | 11354.60 | 4871.13 2014-01-31 21:21:00 | 4873.09 | 4873.09 | 4870.48 | 4870.48 | 8.78 | 42750.42 | 4871.84 2014-01-31 21:22:00 | 4868.60 | 4875.00 | 4868.60 | 4870.66 | 18.70 | 91096.65 | 4870.18 2014-01-31 21:23:00 | 4875.14 | 4875.14 | 4875.14 | 4875.14 | 1.00 | 4875.14 | 4875.14 2014-01-31 21:24:00 | . | . | . | . | . | . | . 2014-01-31 21:25:00 | 4873.74 | 4877.76 | 4873.74 | 4875.36 | 12.01 | 58552.23 | 4875.29 2014-01-31 21:26:00 | 4870.69 | 4877.96 | 4870.44 | 4877.96 | 8.14 | 39648.35 | 4873.20 2014-01-31 21:27:00 | 4874.27 | 4877.06 | 4872.72 | 4872.81 | 1.82 | 8855.58 | 4873.74 2014-01-31 21:28:00 | 4873.92 | 4877.47 | 4870.00 | 4870.00 | 13.79 | 67214.62 | 4873.80 2014-01-31 21:29:00 | . | . | . | . | . | . | . 2014-01-31 21:30:00 | . | . | . | . | . | . | . 2014-01-31 21:31:00 | 4868.13 | 4868.64 | 4864.99 | 4865.00 | 5.74 | 27951.93 | 4866.28 2014-01-31 21:32:00 | 4869.14 | 4871.36 | 4863.87 | 4865.87 | 13.47 | 65575.67 | 4866.83 2014-01-31 21:33:00 | 4867.31 | 4870.58 | 4867.31 | 4870.58 | 16.38 | 79744.13 | 4868.38 2014-01-31 21:34:00 | 4868.54 | 4868.54 | 4868.54 | 4868.54 | 1.05 | 5111.97 | 4868.54 2014-01-31 21:35:00 | 4866.61 | 4870.68 | 4866.61 | 4869.21 | 2.69 | 13116.68 | 4868.85 2014-01-31 21:36:00 | 4870.38 | 4870.91 | 4865.99 | 4870.75 | 21.23 | 103352.57 | 4868.46 2014-01-31 21:37:00 | 4869.04 | 4872.47 | 4869.04 | 4872.47 | 0.15 | 721.02 | 4871.73 2014-01-31 21:38:00 | 4869.42 | 4871.13 | 4867.06 | 4869.61 | 4.54 | 22111.62 | 4868.26 2014-01-31 21:39:00 | 4872.69 | 4872.69 | 4868.47 | 4868.47 | 8.48 | 41316.28 | 4872.20 2014-01-31 21:40:00 | 4872.47 | 4874.00 | 4867.48 | 4874.00 | 15.93 | 77589.75 | 4870.67 2014-01-31 21:41:00 | 4874.00 | 4874.00 | 4870.00 | 4870.00 | 0.32 | 1558.72 | 4871.00 2014-01-31 21:42:00 | 4870.00 | 4870.00 | 4870.00 | 4870.00 | 0.31 | 1519.44 | 4870.00 2014-01-31 21:43:00 | 4870.00 | 4870.00 | 4870.00 | 4870.00 | 0.12 | 564.92 | 4870.00 2014-01-31 21:44:00 | 4870.00 | 4870.00 | 4870.00 | 4870.00 | 0.02 | 92.53 | 4870.00 2014-01-31 21:45:00 | 4868.00 | 4868.00 | 4868.00 | 4868.00 | 0.05 | 258.00 | 4868.00 2014-01-31 21:46:00 | 4868.00 | 4868.00 | 4865.99 | 4865.99 | 0.75 | 3660.69 | 4867.94 2014-01-31 21:47:00 | 4872.66 | 4872.66 | 4865.99 | 4865.99 | 0.24 | 1163.24 | 4867.11 2014-01-31 21:48:00 | 4867.32 | 4869.09 | 4866.50 | 4867.41 | 6.17 | 30053.48 | 4867.75 2014-01-31 21:49:00 | 4868.80 | 4869.48 | 4867.76 | 4867.76 | 4.25 | 20672.12 | 4868.61 2014-01-31 21:50:00 | 4870.93 | 4871.69 | 4870.32 | 4871.69 | 8.14 | 39669.08 | 4871.56 2014-01-31 21:51:00 | 4872.62 | 4872.62 | 4868.11 | 4871.59 | 6.34 | 30893.79 | 4871.30 2014-01-31 21:52:00 | . | . | . | . | . | . | . 2014-01-31 21:53:00 | . | . | . | . | . | . | . 2014-01-31 21:54:00 | 4871.89 | 4871.89 | 4871.89 | 4871.89 | 8.57 | 41752.10 | 4871.89 2014-01-31 21:55:00 | 4872.95 | 4872.95 | 4868.21 | 4868.51 | 6.48 | 31562.58 | 4870.02 2014-01-31 21:56:00 | 4870.00 | 4872.85 | 4870.00 | 4870.89 | 11.16 | 54361.75 | 4872.43 2014-01-31 21:57:00 | . | . | . | . | . | . | . 2014-01-31 21:58:00 | . | . | . | . | . | . | . 2014-01-31 21:59:00 | . | . | . | . | . | . | . 2014-01-31 22:00:00 | 4870.00 | 4871.89 | 4868.21 | 4868.33 | 15.62 | 76047.08 | 4870.13 2014-01-31 22:01:00 | 4868.09 | 4870.96 | 4868.09 | 4870.28 | 11.87 | 57775.78 | 4869.02 2014-01-31 22:02:00 | 4871.82 | 4871.82 | 4868.35 | 4870.83 | 6.57 | 32020.46 | 4870.77 2014-01-31 22:03:00 | 4870.00 | 4870.00 | 4868.00 | 4868.00 | 0.51 | 2468.72 | 4869.26 2014-01-31 22:04:00 | 4869.40 | 4870.00 | 4868.00 | 4870.00 | 0.85 | 4138.28 | 4868.56 2014-01-31 22:05:00 | . | . | . | . | . | . | . 2014-01-31 22:06:00 | . | . | . | . | . | . | . 2014-01-31 22:07:00 | 4870.00 | 4870.00 | 4870.00 | 4870.00 | 0.16 | 759.72 | 4870.00 2014-01-31 22:08:00 | 4868.00 | 4869.40 | 4868.00 | 4869.40 | 2.18 | 10627.10 | 4868.12 2014-01-31 22:09:00 | 4868.00 | 4868.00 | 4868.00 | 4868.00 | 4.00 | 19472.00 | 4868.00 2014-01-31 22:10:00 | 4868.00 | 4868.00 | 4868.00 | 4868.00 | 0.13 | 632.84 | 4868.00 2014-01-31 22:11:00 | . | . | . | . | . | . | . 2014-01-31 22:12:00 | . | . | . | . | . | . | . 2014-01-31 22:13:00 | . | . | . | . | . | . | . 2014-01-31 22:14:00 | . | . | . | . | . | . | . 2014-01-31 22:15:00 | . | . | . | . | . | . | . 2014-01-31 22:16:00 | 4868.00 | 4868.00 | 4868.00 | 4868.00 | 0.33 | 1596.70 | 4868.00 2014-01-31 22:17:00 | 4869.64 | 4871.07 | 4868.11 | 4868.11 | 3.28 | 15972.15 | 4869.56 2014-01-31 22:18:00 | 4868.01 | 4868.01 | 4868.01 | 4868.01 | 5.00 | 24340.05 | 4868.01 2014-01-31 22:19:00 | 4870.00 | 4870.00 | 4868.01 | 4868.01 | 4.04 | 19666.84 | 4868.03 2014-01-31 22:20:00 | 4868.01 | 4868.01 | 4868.01 | 4868.01 | 18.96 | 92278.00 | 4868.01 2014-01-31 22:21:00 | 4868.01 | 4868.01 | 4868.01 | 4868.01 | 28.43 | 138417.00 | 4868.01 2014-01-31 22:22:00 | 4868.01 | 4868.01 | 4868.01 | 4868.01 | 10.18 | 49546.61 | 4868.01 2014-01-31 22:23:00 | 4869.52 | 4871.35 | 4868.01 | 4868.01 | 13.90 | 67649.11 | 4868.59 2014-01-31 22:24:00 | 4870.10 | 4870.10 | 4870.10 | 4870.10 | 0.01 | 48.70 | 4870.10 2014-01-31 22:25:00 | . | . | . | . | . | . | . 2014-01-31 22:26:00 | . | . | . | . | . | . | . 2014-01-31 22:27:00 | . | . | . | . | . | . | . 2014-01-31 22:28:00 | 4869.00 | 4869.00 | 4868.52 | 4868.84 | 10.54 | 51294.31 | 4868.94 2014-01-31 22:29:00 | 4868.21 | 4868.21 | 4868.21 | 4868.21 | 8.78 | 42728.28 | 4868.21 2014-01-31 22:30:00 | 4870.20 | 4870.20 | 4870.20 | 4870.20 | 0.32 | 1558.46 | 4870.20 2014-01-31 22:31:00 | . | . | . | . | . | . | . 2014-01-31 22:32:00 | . | . | . | . | . | . | . 2014-01-31 22:33:00 | . | . | . | . | . | . | . 2014-01-31 22:34:00 | 4870.00 | 4871.51 | 4870.00 | 4871.51 | 0.32 | 1558.50 | 4870.32 2014-01-31 22:35:00 | . | . | . | . | . | . | . 2014-01-31 22:36:00 | . | . | . | . | . | . | . 2014-01-31 22:37:00 | . | . | . | . | . | . | . 2014-01-31 22:38:00 | . | . | . | . | . | . | . 2014-01-31 22:39:00 | 4871.00 | 4871.00 | 4868.11 | 4868.11 | 9.16 | 44577.82 | 4868.17 2014-01-31 22:40:00 | 4871.07 | 4871.18 | 4868.22 | 4868.82 | 3.82 | 18594.33 | 4868.90 2014-01-31 22:41:00 | . | . | . | . | . | . | . 2014-01-31 22:42:00 | . | . | . | . | . | . | . 2014-01-31 22:43:00 | . | . | . | . | . | . | . 2014-01-31 22:44:00 | . | . | . | . | . | . | . 2014-01-31 22:45:00 | . | . | . | . | . | . | . 2014-01-31 22:46:00 | 4866.76 | 4874.98 | 4866.76 | 4873.70 | 7.40 | 36005.79 | 4866.96 2014-01-31 22:47:00 | 4870.01 | 4874.98 | 4867.92 | 4874.98 | 21.88 | 106590.71 | 4871.83 2014-01-31 22:48:00 | 4872.95 | 4872.95 | 4871.00 | 4871.00 | 0.31 | 1495.80 | 4872.33 2014-01-31 22:49:00 | 4870.84 | 4874.58 | 4869.94 | 4873.47 | 7.00 | 34112.04 | 4873.15 2014-01-31 22:50:00 | 4874.98 | 4875.00 | 4873.29 | 4873.29 | 2.24 | 10904.76 | 4874.73 2014-01-31 22:51:00 | 4873.29 | 4873.29 | 4873.29 | 4873.29 | 0.32 | 1539.96 | 4873.29 2014-01-31 22:52:00 | 4872.00 | 4873.26 | 4871.74 | 4873.22 | 5.19 | 25269.80 | 4872.70 2014-01-31 22:53:00 | 4872.00 | 4878.00 | 4871.34 | 4878.00 | 19.96 | 97267.18 | 4873.35 2014-01-31 22:54:00 | 4878.00 | 4879.76 | 4875.04 | 4878.38 | 16.83 | 82087.51 | 4877.16 2014-01-31 22:55:00 | 4877.62 | 4879.15 | 4876.61 | 4878.60 | 7.40 | 36073.00 | 4877.37 2014-01-31 22:56:00 | 4878.92 | 4879.06 | 4876.76 | 4876.76 | 13.51 | 65894.53 | 4878.55 2014-01-31 22:57:00 | 4877.99 | 4877.99 | 4877.99 | 4877.99 | 0.20 | 975.60 | 4877.99 2014-01-31 22:58:00 | . | . | . | . | . | . | . 2014-01-31 22:59:00 | 4875.01 | 4875.01 | 4875.01 | 4875.01 | 1.00 | 4875.01 | 4875.01 2014-01-31 23:00:00 | 4875.20 | 4875.20 | 4875.00 | 4875.00 | 2.02 | 9847.51 | 4875.01 2014-01-31 23:01:00 | 4874.01 | 4874.01 | 4874.01 | 4874.01 | 0.71 | 3436.18 | 4874.01 2014-01-31 23:02:00 | . | . | . | . | . | . | . 2014-01-31 23:03:00 | 4875.93 | 4879.48 | 4874.85 | 4878.27 | 28.87 | 140826.75 | 4877.29 2014-01-31 23:04:00 | 4876.33 | 4879.28 | 4874.15 | 4875.00 | 11.71 | 57098.04 | 4876.01 2014-01-31 23:05:00 | 4876.35 | 4879.63 | 4875.39 | 4879.63 | 11.95 | 58284.59 | 4876.96 2014-01-31 23:06:00 | 4878.19 | 4879.43 | 4875.00 | 4876.95 | 19.98 | 97427.59 | 4876.99 2014-01-31 23:07:00 | 4879.00 | 4879.00 | 4877.61 | 4878.73 | 17.38 | 84783.19 | 4878.48 2014-01-31 23:08:00 | 4879.00 | 4879.40 | 4875.12 | 4875.13 | 17.34 | 84528.80 | 4875.91 2014-01-31 23:09:00 | 4878.15 | 4878.15 | 4874.50 | 4875.99 | 3.34 | 16286.33 | 4874.69 2014-01-31 23:10:00 | 4876.60 | 4876.60 | 4876.59 | 4876.60 | 0.56 | 2745.53 | 4876.60 2014-01-31 23:11:00 | 4877.20 | 4877.47 | 4876.60 | 4877.47 | 2.61 | 12744.35 | 4877.29 2014-01-31 23:12:00 | 4876.97 | 4877.49 | 4874.33 | 4875.00 | 23.48 | 114467.77 | 4875.74 2014-01-31 23:13:00 | 4874.50 | 4877.79 | 4874.36 | 4874.40 | 26.06 | 127056.94 | 4875.18 2014-01-31 23:14:00 | 4876.67 | 4876.67 | 4874.30 | 4875.00 | 19.29 | 94024.36 | 4875.01 2014-01-31 23:15:00 | 4875.00 | 4875.00 | 4874.40 | 4874.40 | 5.46 | 26635.36 | 4874.70 2014-01-31 23:16:00 | 4874.40 | 4877.88 | 4874.30 | 4874.76 | 23.32 | 113718.29 | 4875.59 2014-01-31 23:17:00 | 4875.00 | 4877.91 | 4875.00 | 4875.70 | 17.54 | 85539.47 | 4876.54 2014-01-31 23:18:00 | 4877.05 | 4877.93 | 4874.23 | 4874.24 | 26.06 | 127042.28 | 4875.74 2014-01-31 23:19:00 | 4874.24 | 4878.00 | 4874.24 | 4878.00 | 6.75 | 32891.29 | 4876.40 2014-01-31 23:20:00 | 4875.00 | 4878.00 | 4875.00 | 4878.00 | 8.77 | 42765.14 | 4875.19 2014-01-31 23:21:00 | 4875.20 | 4875.93 | 4874.24 | 4874.24 | 4.68 | 22839.07 | 4874.94 2014-01-31 23:22:00 | 4874.24 | 4874.34 | 4874.24 | 4874.34 | 1.59 | 7730.55 | 4874.24 2014-01-31 23:23:00 | 4874.24 | 4874.24 | 4874.24 | 4874.24 | 0.35 | 1696.24 | 4874.24 2014-01-31 23:24:00 | 4874.24 | 4874.24 | 4874.24 | 4874.24 | 0.35 | 1696.24 | 4874.24 2014-01-31 23:25:00 | . | . | . | . | . | . | . 2014-01-31 23:26:00 | . | . | . | . | . | . | . 2014-01-31 23:27:00 | 4875.20 | 4875.20 | 4874.23 | 4874.33 | 0.94 | 4591.91 | 4874.64 2014-01-31 23:28:00 | 4874.24 | 4874.24 | 4874.24 | 4874.24 | 2.60 | 12648.65 | 4874.24 2014-01-31 23:29:00 | 4874.24 | 4874.24 | 4874.24 | 4874.24 | 1.73 | 8432.44 | 4874.24 2014-01-31 23:30:00 | 4874.24 | 4874.24 | 4874.24 | 4874.24 | 0.87 | 4216.22 | 4874.24 2014-01-31 23:31:00 | 4876.74 | 4879.30 | 4874.57 | 4876.94 | 25.63 | 124966.63 | 4876.75 2014-01-31 23:32:00 | . | . | . | . | . | . | . 2014-01-31 23:33:00 | 4876.67 | 4879.00 | 4876.04 | 4877.00 | 12.10 | 59004.98 | 4876.85 2014-01-31 23:34:00 | 4875.00 | 4875.00 | 4874.23 | 4874.23 | 0.67 | 3285.33 | 4874.37 2014-01-31 23:35:00 | 4874.77 | 4874.77 | 4874.77 | 4874.77 | 2.42 | 11821.32 | 4874.77 2014-01-31 23:36:00 | 4874.23 | 4874.23 | 4865.01 | 4871.25 | 13.53 | 65893.03 | 4870.86 2014-01-31 23:37:00 | 4872.38 | 4873.77 | 4867.12 | 4873.77 | 10.93 | 53239.71 | 4871.86 2014-01-31 23:38:00 | 4867.39 | 4867.39 | 4867.39 | 4867.39 | 13.08 | 63645.99 | 4867.39 2014-01-31 23:39:00 | 4865.08 | 4873.60 | 4865.08 | 4867.81 | 18.36 | 89443.17 | 4870.31 2014-01-31 23:40:00 | 4866.45 | 4872.65 | 4865.23 | 4865.73 | 20.11 | 97920.19 | 4868.50 2014-01-31 23:41:00 | 4866.31 | 4870.65 | 4866.24 | 4866.53 | 5.79 | 28202.88 | 4868.44 2014-01-31 23:42:00 | 4869.07 | 4872.14 | 4866.24 | 4866.92 | 26.07 | 126945.01 | 4869.20 2014-01-31 23:43:00 | 4870.02 | 4871.36 | 4870.02 | 4871.36 | 0.39 | 1899.56 | 4870.67 2014-01-31 23:44:00 | 4866.48 | 4869.60 | 4866.48 | 4869.60 | 22.91 | 111535.78 | 4868.01 2014-01-31 23:45:00 | 4869.60 | 4872.00 | 4869.60 | 4872.00 | 0.12 | 564.92 | 4869.97 2014-01-31 23:46:00 | 4872.00 | 4872.00 | 4872.00 | 4872.00 | 0.70 | 3420.14 | 4872.00 2014-01-31 23:47:00 | . | . | . | . | . | . | . 2014-01-31 23:48:00 | . | . | . | . | . | . | . 2014-01-31 23:49:00 | . | . | . | . | . | . | . 2014-01-31 23:50:00 | . | . | . | . | . | . | . 2014-01-31 23:51:00 | . | . | . | . | . | . | . 2014-01-31 23:52:00 | 4872.77 | 4874.50 | 4870.62 | 4871.11 | 14.64 | 71310.08 | 4872.24 2014-01-31 23:53:00 | 4874.77 | 4874.77 | 4871.59 | 4871.59 | 6.40 | 31180.08 | 4871.89 2014-01-31 23:54:00 | 4874.77 | 4874.77 | 4870.56 | 4874.77 | 5.50 | 26819.76 | 4873.66 2014-01-31 23:55:00 | 4874.50 | 4874.51 | 4874.50 | 4874.51 | 0.08 | 365.59 | 4874.51 2014-01-31 23:56:00 | 4874.51 | 4874.51 | 4866.79 | 4870.65 | 12.41 | 60421.34 | 4867.98 2014-01-31 23:57:00 | 4868.19 | 4872.57 | 4867.54 | 4868.14 | 14.58 | 71004.27 | 4868.98 2014-01-31 23:58:00 | 4871.68 | 4874.01 | 4869.28 | 4874.01 | 11.13 | 54236.77 | 4871.71 2014-01-31 23:59:00 | 4874.01 | 4874.01 | 4874.01 | 4874.01 | 0.02 | 87.73 | 4874.01 2014-02-01 00:00:00 | 4874.01 | 4874.49 | 4874.01 | 4874.49 | 0.03 | 136.48 | 4874.18 2014-02-01 00:01:00 | 4874.49 | 4874.50 | 4874.49 | 4874.50 | 1.31 | 6400.22 | 4874.50 2014-02-01 00:02:00 | 4874.25 | 4874.25 | 4874.01 | 4874.01 | 0.65 | 3143.78 | 4874.08 2014-02-01 00:03:00 | 4874.49 | 4874.49 | 4874.01 | 4874.02 | 0.60 | 2929.29 | 4874.02 2014-02-01 00:04:00 | 4869.46 | 4873.91 | 4869.02 | 4870.76 | 45.15 | 219934.47 | 4871.09 2014-02-01 00:05:00 | 4869.02 | 4874.50 | 4868.01 | 4868.03 | 12.51 | 60887.86 | 4868.69 2014-02-01 00:06:00 | 4868.02 | 4868.03 | 4868.01 | 4868.02 | 24.47 | 119115.78 | 4868.03 2014-02-01 00:07:00 | 4871.26 | 4874.76 | 4871.13 | 4874.76 | 2.16 | 10517.13 | 4873.55 2014-02-01 00:08:00 | . | . | . | . | . | . | . 2014-02-01 00:09:00 | 4874.70 | 4874.70 | 4874.70 | 4874.70 | 0.01 | 48.75 | 4874.70 2014-02-01 00:10:00 | 4874.50 | 4875.00 | 4874.50 | 4875.00 | 7.61 | 37086.61 | 4874.69 2014-02-01 00:11:00 | 4872.51 | 4872.51 | 4872.50 | 4872.51 | 1.20 | 5847.01 | 4872.51 2014-02-01 00:12:00 | 4873.00 | 4874.00 | 4873.00 | 4874.00 | 2.87 | 13976.47 | 4873.25 2014-02-01 00:13:00 | . | . | . | . | . | . | . 2014-02-01 00:14:00 | . | . | . | . | . | . | . 2014-02-01 00:15:00 | 4874.99 | 4874.99 | 4874.01 | 4874.01 | 1.64 | 7984.58 | 4874.59 2014-02-01 00:16:00 | 4874.98 | 4874.98 | 4874.98 | 4874.98 | 2.00 | 9749.96 | 4874.98 2014-02-01 00:17:00 | 4874.99 | 4874.99 | 4873.50 | 4873.50 | 4.00 | 19472.28 | 4874.16 2014-02-01 00:18:00 | . | . | . | . | . | . | . 2014-02-01 00:19:00 | 4873.01 | 4873.01 | 4873.00 | 4873.00 | 0.63 | 3089.49 | 4873.01 2014-02-01 00:20:00 | 4874.99 | 4875.00 | 4873.01 | 4875.00 | 4.59 | 22395.70 | 4874.99 2014-02-01 00:21:00 | . | . | . | . | . | . | . 2014-02-01 00:22:00 | . | . | . | . | . | . | . 2014-02-01 00:23:00 | 4874.96 | 4875.00 | 4874.96 | 4875.00 | 2.80 | 13664.61 | 4874.99 2014-02-01 00:24:00 | 4874.99 | 4875.00 | 4874.95 | 4874.95 | 2.21 | 10773.72 | 4874.99 2014-02-01 00:25:00 | . | . | . | . | . | . | . 2014-02-01 00:26:00 | 4874.92 | 4874.95 | 4874.92 | 4874.95 | 0.04 | 204.75 | 4874.92 2014-02-01 00:27:00 | 4874.95 | 4874.95 | 4874.95 | 4874.95 | 0.12 | 604.49 | 4874.95 2014-02-01 00:28:00 | 4874.99 | 4876.00 | 4874.99 | 4876.00 | 2.91 | 14207.36 | 4875.55 2014-02-01 00:29:00 | . | . | . | . | . | . | . 2014-02-01 00:30:00 | . | . | . | . | . | . | . 2014-02-01 00:31:00 | 4873.79 | 4876.97 | 4872.48 | 4872.60 | 49.63 | 241920.27 | 4874.08 2014-02-01 00:32:00 | 4876.99 | 4877.01 | 4872.72 | 4873.94 | 24.08 | 117375.88 | 4875.02 2014-02-01 00:33:00 | 4873.18 | 4875.88 | 4873.18 | 4875.23 | 30.47 | 148553.80 | 4874.93 2014-02-01 00:34:00 | 4875.99 | 4875.99 | 4875.71 | 4875.81 | 1.01 | 4905.14 | 4875.89 2014-02-01 00:35:00 | . | . | . | . | . | . | . 2014-02-01 00:36:00 | 4875.98 | 4875.99 | 4875.98 | 4875.99 | 0.19 | 936.19 | 4875.99 2014-02-01 00:37:00 | 4873.02 | 4874.74 | 4870.00 | 4872.31 | 12.99 | 63297.21 | 4871.26 2014-02-01 00:38:00 | 4872.32 | 4876.14 | 4872.32 | 4875.98 | 28.68 | 139768.81 | 4873.90 2014-02-01 00:39:00 | 4876.14 | 4878.58 | 4872.75 | 4877.54 | 47.84 | 233305.87 | 4876.39 2014-02-01 00:40:00 | 4878.58 | 4879.00 | 4873.67 | 4878.99 | 13.59 | 66282.88 | 4876.97 2014-02-01 00:41:00 | 4879.00 | 4879.00 | 4878.65 | 4878.65 | 2.56 | 12499.95 | 4878.98 2014-02-01 00:42:00 | 4878.67 | 4879.00 | 4878.67 | 4878.84 | 1.54 | 7489.10 | 4878.89 2014-02-01 00:43:00 | 4878.84 | 4879.99 | 4878.82 | 4879.99 | 2.42 | 11827.74 | 4879.43 2014-02-01 00:44:00 | 4879.99 | 4880.00 | 4879.99 | 4880.00 | 10.45 | 51015.46 | 4879.99 2014-02-01 00:45:00 | 4876.28 | 4879.42 | 4876.28 | 4877.43 | 9.15 | 44630.15 | 4878.15 2014-02-01 00:46:00 | 4878.17 | 4878.17 | 4878.17 | 4878.17 | 1.18 | 5761.12 | 4878.17 2014-02-01 00:47:00 | 4878.17 | 4878.17 | 4878.17 | 4878.17 | 0.29 | 1419.55 | 4878.17 2014-02-01 00:48:00 | 4879.98 | 4879.99 | 4879.98 | 4879.98 | 2.50 | 12199.96 | 4879.99 2014-02-01 00:49:00 | 4878.17 | 4878.17 | 4878.17 | 4878.17 | 0.14 | 682.94 | 4878.17 2014-02-01 00:50:00 | 4879.39 | 4879.39 | 4879.37 | 4879.37 | 1.02 | 4986.72 | 4879.37 2014-02-01 00:51:00 | 4879.98 | 4880.00 | 4879.97 | 4879.97 | 1.98 | 9652.61 | 4879.99 2014-02-01 00:52:00 | 4877.84 | 4878.17 | 4877.84 | 4878.17 | 9.02 | 43978.61 | 4877.84 2014-02-01 00:53:00 | 4877.55 | 4879.37 | 4876.74 | 4879.37 | 2.21 | 10795.47 | 4878.21 2014-02-01 00:54:00 | 4879.83 | 4879.83 | 4879.36 | 4879.74 | 19.37 | 94515.51 | 4879.73 2014-02-01 00:55:00 | 4879.83 | 4880.00 | 4879.06 | 4879.99 | 5.37 | 26189.44 | 4879.72 2014-02-01 00:56:00 | 4879.99 | 4880.00 | 4879.99 | 4880.00 | 4.55 | 22184.48 | 4880.00 2014-02-01 00:57:00 | 4880.00 | 4880.00 | 4880.00 | 4880.00 | 16.15 | 78797.36 | 4880.00 2014-02-01 00:58:00 | 4879.92 | 4880.00 | 4876.75 | 4877.81 | 34.72 | 169369.95 | 4878.45 2014-02-01 00:59:00 | 4880.00 | 4882.38 | 4880.00 | 4882.38 | 47.21 | 230399.71 | 4880.01 2014-02-01 01:00:00 | 4880.02 | 4885.00 | 4880.02 | 4884.97 | 36.70 | 179224.91 | 4883.51 2014-02-01 01:01:00 | 4884.99 | 4888.00 | 4880.01 | 4883.10 | 20.90 | 102075.84 | 4884.48 2014-02-01 01:02:00 | 4882.50 | 4888.00 | 4880.01 | 4887.79 | 19.37 | 94589.27 | 4882.78 2014-02-01 01:03:00 | 4882.79 | 4887.67 | 4882.73 | 4883.00 | 30.02 | 146644.84 | 4884.25 2014-02-01 01:04:00 | 4882.72 | 4887.79 | 4882.72 | 4885.68 | 16.45 | 80364.22 | 4885.66 2014-02-01 01:05:00 | 4887.43 | 4887.80 | 4884.77 | 4884.77 | 9.00 | 43972.73 | 4887.49 2014-02-01 01:06:00 | 4885.74 | 4886.63 | 4885.74 | 4886.63 | 0.12 | 601.01 | 4886.27 2014-02-01 01:07:00 | . | . | . | . | . | . | . 2014-02-01 01:08:00 | 4884.85 | 4884.85 | 4884.06 | 4884.06 | 0.41 | 1978.21 | 4884.46 2014-02-01 01:09:00 | 4882.92 | 4882.92 | 4882.92 | 4882.92 | 2.33 | 11367.44 | 4882.92 2014-02-01 01:10:00 | 4882.92 | 4882.92 | 4880.00 | 4880.00 | 8.10 | 39506.80 | 4880.40 2014-02-01 01:11:00 | 4879.66 | 4879.99 | 4879.66 | 4879.99 | 1.00 | 4879.93 | 4879.93 2014-02-01 01:12:00 | 4879.99 | 4879.99 | 4879.99 | 4879.99 | 0.04 | 195.20 | 4879.99 2014-02-01 01:13:00 | 4879.99 | 4879.99 | 4879.99 | 4879.99 | 0.06 | 292.80 | 4879.99 2014-02-01 01:14:00 | 4879.99 | 4879.99 | 4879.99 | 4879.99 | 0.03 | 146.40 | 4879.99 2014-02-01 01:15:00 | 4880.00 | 4880.00 | 4879.99 | 4879.99 | 0.20 | 976.00 | 4880.00 2014-02-01 01:16:00 | 4880.00 | 4880.00 | 4880.00 | 4880.00 | 0.98 | 4782.40 | 4880.00 2014-02-01 01:17:00 | 4878.02 | 4879.99 | 4878.01 | 4878.09 | 1.09 | 5332.28 | 4878.58 2014-02-01 01:18:00 | . | . | . | . | . | . | . 2014-02-01 01:19:00 | . | . | . | . | . | . | . 2014-02-01 01:20:00 | 4878.84 | 4878.84 | 4877.01 | 4878.77 | 0.34 | 1678.28 | 4878.72 2014-02-01 01:21:00 | 4877.02 | 4879.99 | 4877.00 | 4879.98 | 1.73 | 8427.70 | 4877.14 2014-02-01 01:22:00 | 4878.78 | 4878.79 | 4878.78 | 4878.78 | 0.99 | 4844.64 | 4878.79 2014-02-01 01:23:00 | 4878.80 | 4878.80 | 4878.74 | 4878.74 | 5.37 | 26213.62 | 4878.77 2014-02-01 01:24:00 | 4879.00 | 4879.00 | 4877.00 | 4877.00 | 1.16 | 5634.49 | 4878.34 2014-02-01 01:25:00 | 4877.00 | 4877.98 | 4877.00 | 4877.00 | 0.45 | 2185.24 | 4877.78 2014-02-01 01:26:00 | 4876.52 | 4876.86 | 4876.52 | 4876.86 | 1.70 | 8290.15 | 4876.56 2014-02-01 01:27:00 | 4876.53 | 4879.50 | 4876.50 | 4879.50 | 7.94 | 38695.42 | 4876.55 2014-02-01 01:28:00 | 4879.49 | 4879.49 | 4876.50 | 4876.51 | 4.89 | 23840.84 | 4877.42 2014-02-01 01:29:00 | 4876.51 | 4876.51 | 4874.23 | 4874.23 | 1.24 | 6065.01 | 4875.41 2014-02-01 01:30:00 | 4872.00 | 4876.16 | 4871.16 | 4874.37 | 53.83 | 262348.01 | 4873.28 2014-02-01 01:31:00 | . | . | . | . | . | . | . 2014-02-01 01:32:00 | 4876.15 | 4876.15 | 4872.77 | 4872.77 | 13.04 | 63548.74 | 4874.87 2014-02-01 01:33:00 | 4872.60 | 4875.77 | 4872.60 | 4873.58 | 11.72 | 57129.37 | 4874.52 2014-02-01 01:34:00 | 4872.91 | 4873.00 | 4872.60 | 4873.00 | 8.13 | 39591.31 | 4872.78 2014-02-01 01:35:00 | . | . | . | . | . | . | . 2014-02-01 01:36:00 | 4874.99 | 4874.99 | 4874.97 | 4874.97 | 0.51 | 2495.99 | 4874.98 2014-02-01 01:37:00 | 4875.89 | 4875.89 | 4875.89 | 4875.89 | 0.50 | 2437.95 | 4875.89 2014-02-01 01:38:00 | 4875.38 | 4875.39 | 4875.38 | 4875.39 | 0.40 | 1950.15 | 4875.39 2014-02-01 01:39:00 | 4875.39 | 4876.49 | 4875.39 | 4876.20 | 19.76 | 96367.75 | 4876.17 2014-02-01 01:40:00 | 4876.29 | 4876.50 | 4876.29 | 4876.30 | 4.63 | 22553.49 | 4876.43 2014-02-01 01:41:00 | 4876.49 | 4879.73 | 4876.00 | 4879.60 | 13.72 | 66951.90 | 4878.81 2014-02-01 01:42:00 | 4879.50 | 4879.50 | 4873.12 | 4876.00 | 2.76 | 13448.14 | 4874.28 2014-02-01 01:43:00 | 4875.40 | 4880.00 | 4873.00 | 4879.38 | 21.00 | 102447.57 | 4878.69 2014-02-01 01:44:00 | 4875.97 | 4879.49 | 4870.00 | 4879.49 | 66.43 | 323856.12 | 4875.08 2014-02-01 01:45:00 | 4873.99 | 4874.00 | 4873.99 | 4873.99 | 1.82 | 8846.30 | 4873.99 2014-02-01 01:46:00 | 4873.99 | 4877.02 | 4873.99 | 4873.99 | 31.05 | 151373.08 | 4874.83 2014-02-01 01:47:00 | 4873.99 | 4874.53 | 4870.15 | 4872.11 | 36.62 | 178461.06 | 4872.79 2014-02-01 01:48:00 | 4871.11 | 4873.98 | 4870.28 | 4871.74 | 55.67 | 271215.94 | 4872.11 2014-02-01 01:49:00 | 4873.52 | 4873.52 | 4873.52 | 4873.52 | 13.70 | 66767.22 | 4873.52 2014-02-01 01:50:00 | 4871.00 | 4873.88 | 4871.00 | 4873.88 | 3.14 | 15280.72 | 4871.13 2014-02-01 01:51:00 | 4873.04 | 4873.04 | 4873.04 | 4873.04 | 0.07 | 336.24 | 4873.04 2014-02-01 01:52:00 | 4872.99 | 4872.99 | 4872.99 | 4872.99 | 0.69 | 3357.49 | 4872.99 2014-02-01 01:53:00 | 4870.12 | 4873.00 | 4868.99 | 4870.14 | 27.08 | 131859.45 | 4869.98 2014-02-01 01:54:00 | 4870.14 | 4870.14 | 4869.99 | 4870.00 | 11.73 | 57106.41 | 4870.07 2014-02-01 01:55:00 | 4868.65 | 4869.45 | 4867.90 | 4869.45 | 4.80 | 23380.87 | 4867.97 2014-02-01 01:56:00 | 4870.99 | 4870.99 | 4869.46 | 4869.46 | 1.22 | 5936.96 | 4870.36 2014-02-01 01:57:00 | 4871.00 | 4871.00 | 4871.00 | 4871.00 | 0.01 | 58.45 | 4871.00 2014-02-01 01:58:00 | 4870.18 | 4870.78 | 4869.45 | 4870.01 | 4.36 | 21237.89 | 4869.96 2014-02-01 01:59:00 | 4872.17 | 4873.00 | 4868.23 | 4869.03 | 13.39 | 65214.02 | 4870.35 2014-02-01 02:00:00 | 4869.99 | 4872.89 | 4867.90 | 4872.89 | 28.84 | 140450.02 | 4870.82 2014-02-01 02:01:00 | 4868.30 | 4872.56 | 4868.30 | 4870.22 | 90.07 | 438670.69 | 4870.49 2014-02-01 02:02:00 | 4871.93 | 4871.94 | 4868.36 | 4870.99 | 36.29 | 176688.62 | 4869.20 2014-02-01 02:03:00 | 4871.00 | 4873.30 | 4871.00 | 4873.04 | 14.69 | 71576.02 | 4872.10 2014-02-01 02:04:00 | 4872.94 | 4872.94 | 4868.00 | 4868.00 | 54.51 | 265415.61 | 4869.56 2014-02-01 02:05:00 | 4868.20 | 4873.22 | 4867.90 | 4868.26 | 65.99 | 321438.92 | 4871.25 2014-02-01 02:06:00 | 4869.06 | 4873.11 | 4868.15 | 4870.65 | 49.76 | 242373.14 | 4870.74 2014-02-01 02:07:00 | 4871.98 | 4872.74 | 4868.11 | 4869.17 | 73.33 | 357113.06 | 4870.08 2014-02-01 02:08:00 | 4870.55 | 4873.00 | 4870.55 | 4870.98 | 3.41 | 16616.00 | 4871.30 2014-02-01 02:09:00 | 4872.00 | 4872.01 | 4872.00 | 4872.01 | 10.00 | 48720.00 | 4872.00 2014-02-01 02:10:00 | 4871.80 | 4871.80 | 4871.00 | 4871.00 | 14.27 | 69485.69 | 4871.06 2014-02-01 02:11:00 | 4870.93 | 4871.03 | 4870.93 | 4871.00 | 4.29 | 20877.07 | 4870.99 2014-02-01 02:12:00 | 4871.01 | 4871.01 | 4871.00 | 4871.00 | 1.73 | 8446.32 | 4871.00 2014-02-01 02:13:00 | 4870.03 | 4870.03 | 4870.03 | 4870.03 | 0.92 | 4480.43 | 4870.03 2014-02-01 02:14:00 | 4870.02 | 4871.00 | 4868.15 | 4868.15 | 10.70 | 52098.85 | 4869.96 2014-02-01 02:15:00 | 4868.14 | 4870.99 | 4868.14 | 4870.99 | 6.21 | 30210.98 | 4868.81 2014-02-01 02:16:00 | 4870.87 | 4870.87 | 4870.87 | 4870.87 | . | 4.87 | 4870.87 2014-02-01 02:17:00 | 4869.39 | 4869.39 | 4869.31 | 4869.31 | 2.79 | 13585.44 | 4869.33 2014-02-01 02:18:00 | 4869.31 | 4869.32 | 4869.31 | 4869.31 | 1.01 | 4908.27 | 4869.31 2014-02-01 02:19:00 | 4868.20 | 4869.99 | 4868.00 | 4869.99 | 12.14 | 59114.74 | 4868.22 2014-02-01 02:20:00 | 4869.99 | 4870.00 | 4869.99 | 4869.99 | 1.61 | 7850.43 | 4869.99 2014-02-01 02:21:00 | 4869.99 | 4870.00 | 4869.99 | 4870.00 | 5.99 | 29171.30 | 4870.00 2014-02-01 02:22:00 | 4870.00 | 4870.00 | 4870.00 | 4870.00 | 1.00 | 4850.52 | 4870.00 2014-02-01 02:23:00 | 4870.00 | 4870.00 | 4870.00 | 4870.00 | 2.66 | 12949.33 | 4870.00 2014-02-01 02:24:00 | 4870.00 | 4870.01 | 4870.00 | 4870.01 | 2.22 | 10801.66 | 4870.00 2014-02-01 02:25:00 | 4870.01 | 4870.01 | 4870.00 | 4870.00 | 6.08 | 29619.35 | 4870.00 2014-02-01 02:26:00 | 4870.49 | 4870.98 | 4870.00 | 4870.98 | 0.53 | 2576.45 | 4870.42 2014-02-01 02:27:00 | 4870.98 | 4870.98 | 4870.06 | 4870.98 | 2.12 | 10345.60 | 4870.81 2014-02-01 02:28:00 | 4870.98 | 4870.98 | 4870.96 | 4870.96 | 0.64 | 3093.07 | 4870.97 2014-02-01 02:29:00 | 4870.04 | 4871.00 | 4870.04 | 4871.00 | 7.00 | 34106.65 | 4870.99 2014-02-01 02:30:00 | 4870.99 | 4870.99 | 4870.80 | 4870.80 | 2.00 | 9741.79 | 4870.90 2014-02-01 02:31:00 | 4870.64 | 4870.64 | 4870.64 | 4870.64 | 0.20 | 974.13 | 4870.64 2014-02-01 02:32:00 | . | . | . | . | . | . | . 2014-02-01 02:33:00 | . | . | . | . | . | . | . 2014-02-01 02:34:00 | 4870.64 | 4870.64 | 4870.60 | 4870.60 | 2.24 | 10910.23 | 4870.64 2014-02-01 02:35:00 | 4870.51 | 4870.51 | 4870.50 | 4870.51 | 1.78 | 8674.37 | 4870.51 2014-02-01 02:36:00 | 4870.66 | 4870.66 | 4870.52 | 4870.53 | 1.35 | 6560.65 | 4870.56 2014-02-01 02:37:00 | 4870.53 | 4870.53 | 4870.40 | 4870.53 | 4.66 | 22686.78 | 4870.50 2014-02-01 02:38:00 | 4870.40 | 4870.40 | 4870.30 | 4870.30 | 4.67 | 22724.87 | 4870.31 2014-02-01 02:39:00 | 4870.31 | 4870.53 | 4870.31 | 4870.53 | 0.09 | 438.34 | 4870.48 2014-02-01 02:40:00 | 4870.53 | 4870.53 | 4870.53 | 4870.53 | 0.85 | 4120.47 | 4870.53 2014-02-01 02:41:00 | 4870.53 | 4870.53 | 4870.21 | 4870.53 | 1.68 | 8167.68 | 4870.41 2014-02-01 02:42:00 | . | . | . | . | . | . | . 2014-02-01 02:43:00 | 4870.21 | 4870.34 | 4870.21 | 4870.34 | 2.67 | 12993.75 | 4870.22 2014-02-01 02:44:00 | 4870.32 | 4870.53 | 4870.20 | 4870.21 | 2.27 | 11041.04 | 4870.33 2014-02-01 02:45:00 | 4870.51 | 4872.54 | 4870.20 | 4872.54 | 1.47 | 7164.60 | 4870.57 2014-02-01 02:46:00 | 4873.87 | 4873.88 | 4873.15 | 4873.15 | 2.70 | 13172.80 | 4873.40 2014-02-01 02:47:00 | 4872.00 | 4872.00 | 4870.03 | 4870.03 | 3.53 | 17199.68 | 4871.05 2014-02-01 02:48:00 | 4870.28 | 4870.28 | 4870.03 | 4870.03 | 0.30 | 1461.02 | 4870.06 2014-02-01 02:49:00 | 4870.02 | 4873.88 | 4870.00 | 4870.09 | 18.41 | 89679.34 | 4871.23 2014-02-01 02:50:00 | . | . | . | . | . | . | . 2014-02-01 02:51:00 | 4870.09 | 4870.09 | 4870.01 | 4870.01 | 0.22 | 1071.40 | 4870.02 2014-02-01 02:52:00 | . | . | . | . | . | . | . 2014-02-01 02:53:00 | 4870.76 | 4871.01 | 4870.59 | 4871.01 | 2.15 | 10457.77 | 4870.88 2014-02-01 02:54:00 | . | . | . | . | . | . | . 2014-02-01 02:55:00 | 4871.00 | 4871.99 | 4871.00 | 4871.99 | 0.69 | 3351.33 | 4871.12 2014-02-01 02:56:00 | 4871.99 | 4871.99 | 4871.99 | 4871.99 | 0.84 | 4087.60 | 4871.99 2014-02-01 02:57:00 | 4871.99 | 4871.99 | 4871.99 | 4871.99 | 0.03 | 131.54 | 4871.99 2014-02-01 02:58:00 | . | . | . | . | . | . | . 2014-02-01 02:59:00 | 4871.99 | 4871.99 | 4871.99 | 4871.99 | 0.13 | 623.61 | 4871.99 2014-02-01 03:00:00 | 4872.00 | 4873.01 | 4872.00 | 4873.01 | 1.83 | 8896.46 | 4872.10 2014-02-01 03:01:00 | 4873.10 | 4873.98 | 4873.00 | 4873.00 | 3.11 | 15156.08 | 4873.34 2014-02-01 03:02:00 | 4873.00 | 4873.00 | 4872.01 | 4872.38 | 3.56 | 17332.12 | 4872.68 2014-02-01 03:03:00 | 4873.01 | 4873.01 | 4871.88 | 4871.88 | 1.99 | 9716.08 | 4872.66 2014-02-01 03:04:00 | 4871.00 | 4871.11 | 4870.51 | 4871.11 | 0.39 | 1899.65 | 4870.90 2014-02-01 03:05:00 | 4871.11 | 4872.90 | 4871.11 | 4872.90 | 3.88 | 18905.20 | 4872.48 2014-02-01 03:06:00 | 4870.89 | 4870.89 | 4870.51 | 4870.51 | 0.10 | 487.06 | 4870.62 2014-02-01 03:07:00 | 4872.88 | 4872.90 | 4872.88 | 4872.90 | 0.30 | 1461.87 | 4872.89 2014-02-01 03:08:00 | . | . | . | . | . | . | . 2014-02-01 03:09:00 | . | . | . | . | . | . | . 2014-02-01 03:10:00 | 4870.91 | 4870.91 | 4870.91 | 4870.91 | 1.00 | 4870.91 | 4870.91 2014-02-01 03:11:00 | 4870.91 | 4870.91 | 4870.89 | 4870.90 | 0.53 | 2581.58 | 4870.90 2014-02-01 03:12:00 | 4870.27 | 4870.27 | 4870.27 | 4870.27 | 0.07 | 326.31 | 4870.27 2014-02-01 03:13:00 | 4870.11 | 4870.27 | 4870.11 | 4870.27 | 1.30 | 6331.20 | 4870.15 2014-02-01 03:14:00 | . | . | . | . | . | . | . 2014-02-01 03:15:00 | 4870.02 | 4870.12 | 4870.00 | 4870.00 | 1.00 | 4870.04 | 4870.04 2014-02-01 03:16:00 | . | . | . | . | . | . | . 2014-02-01 03:17:00 | . | . | . | . | . | . | . 2014-02-01 03:18:00 | . | . | . | . | . | . | . 2014-02-01 03:19:00 | 4871.93 | 4871.93 | 4871.93 | 4871.93 | 0.80 | 3917.03 | 4871.93 2014-02-01 03:20:00 | . | . | . | . | . | . | . 2014-02-01 03:21:00 | . | . | . | . | . | . | . 2014-02-01 03:22:00 | 4870.01 | 4870.01 | 4870.01 | 4870.01 | 0.34 | 1655.80 | 4870.01 2014-02-01 03:23:00 | . | . | . | . | . | . | . 2014-02-01 03:24:00 | . | . | . | . | . | . | . 2014-02-01 03:25:00 | 4870.88 | 4871.98 | 4870.71 | 4871.98 | 1.10 | 5353.69 | 4871.42 2014-02-01 03:26:00 | 4870.00 | 4870.16 | 4870.00 | 4870.00 | 2.08 | 10139.39 | 4870.02 2014-02-01 03:27:00 | . | . | . | . | . | . | . 2014-02-01 03:28:00 | . | . | . | . | . | . | . 2014-02-01 03:29:00 | . | . | . | . | . | . | . 2014-02-01 03:30:00 | 4870.84 | 4870.84 | 4869.04 | 4869.05 | 1.89 | 9204.05 | 4869.87 2014-02-01 03:31:00 | 4869.03 | 4872.27 | 4869.03 | 4870.43 | 27.03 | 131653.05 | 4870.09 2014-02-01 03:32:00 | . | . | . | . | . | . | . 2014-02-01 03:33:00 | . | . | . | . | . | . | . 2014-02-01 03:34:00 | . | . | . | . | . | . | . 2014-02-01 03:35:00 | 4870.03 | 4870.03 | 4870.02 | 4870.02 | 0.23 | 1115.24 | 4870.03 2014-02-01 03:36:00 | . | . | . | . | . | . | . 2014-02-01 03:37:00 | . | . | . | . | . | . | . 2014-02-01 03:38:00 | 4870.02 | 4872.17 | 4870.00 | 4872.17 | 1.30 | 6331.30 | 4870.23 2014-02-01 03:39:00 | 4870.17 | 4870.17 | 4870.17 | 4870.17 | 0.02 | 97.40 | 4870.17 2014-02-01 03:40:00 | . | . | . | . | . | . | . 2014-02-01 03:41:00 | 4872.09 | 4872.09 | 4872.09 | 4872.09 | 0.20 | 974.42 | 4872.09 2014-02-01 03:42:00 | 4870.09 | 4870.09 | 4869.92 | 4869.92 | 0.28 | 1344.11 | 4869.95 2014-02-01 03:43:00 | 4869.92 | 4872.00 | 4869.83 | 4872.00 | 1.04 | 5064.84 | 4870.04 2014-02-01 03:44:00 | 4870.00 | 4872.14 | 4870.00 | 4870.00 | 0.85 | 4116.78 | 4871.93 2014-02-01 03:45:00 | 4869.51 | 4872.27 | 4869.51 | 4872.27 | 1.03 | 4998.86 | 4872.18 2014-02-01 03:46:00 | 4870.42 | 4870.42 | 4870.42 | 4870.42 | 0.30 | 1461.13 | 4870.42 2014-02-01 03:47:00 | 4870.68 | 4870.68 | 4870.00 | 4870.00 | 2.76 | 13441.70 | 4870.18 2014-02-01 03:48:00 | . | . | . | . | . | . | . 2014-02-01 03:49:00 | . | . | . | . | . | . | . 2014-02-01 03:50:00 | . | . | . | . | . | . | . 2014-02-01 03:51:00 | . | . | . | . | . | . | . 2014-02-01 03:52:00 | 4873.33 | 4875.11 | 4872.27 | 4875.11 | 3.10 | 15112.04 | 4874.85 2014-02-01 03:53:00 | . | . | . | . | . | . | . 2014-02-01 03:54:00 | 4872.08 | 4874.94 | 4870.00 | 4874.94 | 51.79 | 252370.62 | 4873.05 2014-02-01 03:55:00 | 4871.21 | 4874.72 | 4870.14 | 4871.42 | 72.25 | 352004.29 | 4872.30 2014-02-01 03:56:00 | 4874.62 | 4874.95 | 4871.21 | 4872.18 | 41.82 | 203763.75 | 4872.40 2014-02-01 03:57:00 | 4872.35 | 4874.55 | 4870.68 | 4870.77 | 17.22 | 83881.35 | 4872.29 2014-02-01 03:58:00 | 4871.83 | 4871.83 | 4870.97 | 4870.97 | 3.42 | 16654.17 | 4871.07 2014-02-01 03:59:00 | 4872.49 | 4874.82 | 4871.03 | 4873.44 | 43.26 | 210812.06 | 4872.69 2014-02-01 04:00:00 | . | . | . | . | . | . | . 2014-02-01 04:01:00 | 4871.00 | 4871.00 | 4871.00 | 4871.00 | 3.12 | 15197.52 | 4871.00 2014-02-01 04:02:00 | 4871.00 | 4871.00 | 4871.00 | 4871.00 | 0.45 | 2211.43 | 4871.00 2014-02-01 04:03:00 | 4871.15 | 4871.15 | 4871.15 | 4871.15 | 1.20 | 5855.12 | 4871.15 2014-02-01 04:04:00 | 4871.49 | 4874.24 | 4871.49 | 4874.24 | 22.00 | 107213.76 | 4873.35 2014-02-01 04:05:00 | 4871.71 | 4871.71 | 4871.00 | 4871.01 | 2.63 | 12826.10 | 4871.29 2014-02-01 04:06:00 | 4871.51 | 4871.51 | 4871.51 | 4871.51 | 0.70 | 3410.06 | 4871.51 2014-02-01 04:07:00 | . | . | . | . | . | . | . 2014-02-01 04:08:00 | 4871.51 | 4871.52 | 4871.51 | 4871.52 | 4.88 | 23768.10 | 4871.51 2014-02-01 04:09:00 | . | . | . | . | . | . | . 2014-02-01 04:10:00 | 4871.50 | 4872.90 | 4871.50 | 4872.89 | 4.61 | 22435.42 | 4871.97 2014-02-01 04:11:00 | 4872.00 | 4872.00 | 4871.74 | 4871.75 | 2.37 | 11521.96 | 4871.87 2014-02-01 04:12:00 | 4871.51 | 4872.00 | 4871.51 | 4871.60 | 1.99 | 9699.27 | 4871.56 2014-02-01 04:13:00 | . | . | . | . | . | . | . 2014-02-01 04:14:00 | 4871.50 | 4871.50 | 4871.50 | 4871.50 | 0.46 | 2260.38 | 4871.50 2014-02-01 04:15:00 | 4871.50 | 4871.50 | 4871.50 | 4871.50 | 0.38 | 1836.56 | 4871.50 2014-02-01 04:16:00 | 4871.50 | 4871.50 | 4871.50 | 4871.50 | 1.00 | 4871.50 | 4871.50 2014-02-01 04:17:00 | . | . | . | . | . | . | . 2014-02-01 04:18:00 | 4871.10 | 4871.50 | 4870.55 | 4870.55 | 15.89 | 77420.57 | 4871.06 2014-02-01 04:19:00 | 4870.00 | 4870.55 | 4870.00 | 4870.00 | 2.31 | 11249.76 | 4870.03 2014-02-01 04:20:00 | . | . | . | . | . | . | . 2014-02-01 04:21:00 | 4870.00 | 4870.00 | 4870.00 | 4870.00 | 0.38 | 1850.60 | 4870.00 2014-02-01 04:22:00 | 4871.99 | 4871.99 | 4871.99 | 4871.99 | 0.05 | 243.60 | 4871.99 2014-02-01 04:23:00 | 4870.00 | 4870.00 | 4870.00 | 4870.00 | 11.55 | 56253.37 | 4870.00 2014-02-01 04:24:00 | . | . | . | . | . | . | . 2014-02-01 04:25:00 | . | . | . | . | . | . | . 2014-02-01 04:26:00 | . | . | . | . | . | . | . 2014-02-01 04:27:00 | 4870.00 | 4871.98 | 4870.00 | 4871.98 | 0.95 | 4618.35 | 4871.68 2014-02-01 04:28:00 | 4870.01 | 4871.99 | 4870.00 | 4871.20 | 4.12 | 20059.74 | 4870.05 2014-02-01 04:29:00 | 4871.33 | 4871.33 | 4870.00 | 4870.00 | 0.05 | 263.02 | 4870.67 2014-02-01 04:30:00 | 4870.00 | 4870.00 | 4869.94 | 4869.99 | 0.58 | 2834.34 | 4870.00 2014-02-01 04:31:00 | 4869.94 | 4869.95 | 4869.90 | 4869.90 | 0.16 | 798.67 | 4869.94 2014-02-01 04:32:00 | 4869.84 | 4869.90 | 4869.84 | 4869.90 | 0.09 | 438.29 | 4869.89 2014-02-01 04:33:00 | . | . | . | . | . | . | . 2014-02-01 04:34:00 | 4869.95 | 4869.98 | 4869.95 | 4869.96 | 0.30 | 1456.12 | 4869.96 2014-02-01 04:35:00 | . | . | . | . | . | . | . 2014-02-01 04:36:00 | 4869.96 | 4869.96 | 4869.96 | 4869.96 | 0.07 | 355.51 | 4869.96 2014-02-01 04:37:00 | 4869.83 | 4871.99 | 4860.00 | 4870.96 | 70.59 | 343259.29 | 4862.99 2014-02-01 04:38:00 | 4870.97 | 4871.99 | 4870.97 | 4871.99 | 0.65 | 3171.45 | 4871.66 2014-02-01 04:39:00 | 4872.00 | 4873.00 | 4872.00 | 4872.98 | 2.38 | 11583.05 | 4872.97 2014-02-01 04:40:00 | . | . | . | . | . | . | . 2014-02-01 04:41:00 | 4870.97 | 4870.97 | 4870.96 | 4870.97 | 0.50 | 2435.48 | 4870.97 2014-02-01 04:42:00 | 4870.99 | 4870.99 | 4870.99 | 4870.99 | 0.21 | 1022.91 | 4870.99 2014-02-01 04:43:00 | 4870.96 | 4870.97 | 4870.96 | 4870.96 | 0.88 | 4266.96 | 4870.96 2014-02-01 04:44:00 | . | . | . | . | . | . | . 2014-02-01 04:45:00 | . | . | . | . | . | . | . 2014-02-01 04:46:00 | . | . | . | . | . | . | . 2014-02-01 04:47:00 | . | . | . | . | . | . | . 2014-02-01 04:48:00 | . | . | . | . | . | . | . 2014-02-01 04:49:00 | 4871.00 | 4871.00 | 4871.00 | 4871.00 | 0.23 | 1105.72 | 4871.00 2014-02-01 04:50:00 | 4871.00 | 4871.00 | 4871.00 | 4871.00 | 0.37 | 1802.27 | 4871.00 2014-02-01 04:51:00 | 4871.00 | 4871.00 | 4871.00 | 4871.00 | 0.04 | 199.71 | 4871.00 2014-02-01 04:52:00 | 4870.99 | 4870.99 | 4870.99 | 4870.99 | 0.10 | 487.10 | 4870.99 2014-02-01 04:53:00 | 4870.99 | 4870.99 | 4870.99 | 4870.99 | 0.92 | 4476.44 | 4870.99 2014-02-01 04:54:00 | 4870.01 | 4870.99 | 4870.01 | 4870.01 | 1.12 | 5454.58 | 4870.16 2014-02-01 04:55:00 | 4870.96 | 4870.96 | 4870.01 | 4870.01 | 1.79 | 8708.34 | 4870.44 2014-02-01 04:56:00 | 4870.00 | 4870.00 | 4869.00 | 4869.00 | 0.39 | 1899.20 | 4869.74 2014-02-01 04:57:00 | 4868.97 | 4868.97 | 4868.97 | 4868.97 | 0.10 | 486.90 | 4868.97 2014-02-01 04:58:00 | 4868.01 | 4868.01 | 4868.01 | 4868.01 | 0.10 | 486.80 | 4868.01 2014-02-01 04:59:00 | 4868.01 | 4868.01 | 4868.00 | 4868.00 | 2.65 | 12885.61 | 4868.01 2014-02-01 05:00:00 | 4870.48 | 4870.48 | 4870.48 | 4870.48 | 0.02 | 116.89 | 4870.48 2014-02-01 05:01:00 | 4870.48 | 4870.48 | 4870.48 | 4870.48 | 0.06 | 267.88 | 4870.48 2014-02-01 05:02:00 | 4870.48 | 4870.48 | 4870.48 | 4870.48 | 0.06 | 267.88 | 4870.48 2014-02-01 05:03:00 | 4870.48 | 4870.48 | 4870.48 | 4870.48 | 0.03 | 141.24 | 4870.48 2014-02-01 05:04:00 | . | . | . | . | . | . | . 2014-02-01 05:05:00 | . | . | . | . | . | . | . 2014-02-01 05:06:00 | . | . | . | . | . | . | . 2014-02-01 05:07:00 | . | . | . | . | . | . | . 2014-02-01 05:08:00 | 4870.00 | 4870.00 | 4870.00 | 4870.00 | 0.80 | 3915.48 | 4870.00 2014-02-01 05:09:00 | 4870.00 | 4870.00 | 4870.00 | 4870.00 | 0.09 | 438.30 | 4870.00 2014-02-01 05:10:00 | 4870.01 | 4870.01 | 4870.01 | 4870.01 | 0.90 | 4383.01 | 4870.01 2014-02-01 05:11:00 | 4870.01 | 4870.01 | 4870.00 | 4870.00 | 1.03 | 5016.10 | 4870.00 2014-02-01 05:12:00 | . | . | . | . | . | . | . 2014-02-01 05:13:00 | . | . | . | . | . | . | . 2014-02-01 05:14:00 | 4870.00 | 4870.00 | 4870.00 | 4870.00 | 0.38 | 1850.60 | 4870.00 2014-02-01 05:15:00 | . | . | . | . | . | . | . 2014-02-01 05:16:00 | 4870.00 | 4870.00 | 4870.00 | 4870.00 | 2.00 | 9740.00 | 4870.00 2014-02-01 05:17:00 | 4870.46 | 4870.47 | 4870.46 | 4870.47 | 1.41 | 6867.35 | 4870.46 2014-02-01 05:18:00 | 4870.48 | 4870.99 | 4870.48 | 4870.98 | 1.58 | 7671.74 | 4870.95 2014-02-01 05:19:00 | 4870.98 | 4870.99 | 4870.98 | 4870.98 | 0.94 | 4578.73 | 4870.99 2014-02-01 05:20:00 | . | . | . | . | . | . | . 2014-02-01 05:21:00 | 4870.47 | 4870.47 | 4869.19 | 4869.19 | 1.27 | 6204.62 | 4870.18 2014-02-01 05:22:00 | 4870.97 | 4871.00 | 4870.97 | 4870.98 | 2.20 | 10711.29 | 4870.98 2014-02-01 05:23:00 | 4869.20 | 4869.20 | 4868.17 | 4868.17 | 1.22 | 5939.35 | 4868.32 2014-02-01 05:24:00 | 4869.07 | 4869.07 | 4869.06 | 4869.06 | 1.20 | 5847.74 | 4869.06 2014-02-01 05:25:00 | . | . | . | . | . | . | . 2014-02-01 05:26:00 | . | . | . | . | . | . | . 2014-02-01 05:27:00 | . | . | . | . | . | . | . 2014-02-01 05:28:00 | 4868.56 | 4868.56 | 4868.56 | 4868.56 | 0.10 | 486.86 | 4868.56 2014-02-01 05:29:00 | 4868.56 | 4868.56 | 4868.56 | 4868.56 | 0.50 | 2434.28 | 4868.56 2014-02-01 05:30:00 | . | . | . | . | . | . | . 2014-02-01 05:31:00 | 4868.57 | 4869.52 | 4868.54 | 4869.52 | 1.82 | 8860.96 | 4868.66 2014-02-01 05:32:00 | 4868.00 | 4868.02 | 4868.00 | 4868.02 | 1.58 | 7710.92 | 4868.00 2014-02-01 05:33:00 | 4868.00 | 4868.00 | 4868.00 | 4868.00 | 1.60 | 7798.54 | 4868.00 2014-02-01 05:34:00 | . | . | . | . | . | . | . 2014-02-01 05:35:00 | . | . | . | . | . | . | . 2014-02-01 05:36:00 | 4869.00 | 4870.53 | 4866.29 | 4867.93 | 38.29 | 186386.95 | 4868.15 2014-02-01 05:37:00 | 4867.00 | 4869.39 | 4866.18 | 4868.82 | 38.78 | 188800.86 | 4868.26 2014-02-01 05:38:00 | . | . | . | . | . | . | . 2014-02-01 05:39:00 | 4866.00 | 4866.02 | 4866.00 | 4866.01 | 7.00 | 34062.00 | 4866.00 2014-02-01 05:40:00 | 4868.12 | 4868.12 | 4868.09 | 4868.09 | 0.58 | 2833.23 | 4868.10 2014-02-01 05:41:00 | 4868.09 | 4874.79 | 4867.99 | 4868.10 | 10.18 | 49587.56 | 4869.16 2014-02-01 05:42:00 | 4868.10 | 4874.54 | 4866.47 | 4869.71 | 20.56 | 100141.76 | 4870.71 2014-02-01 05:43:00 | 4869.43 | 4873.53 | 4867.20 | 4873.41 | 16.32 | 79449.42 | 4869.12 2014-02-01 05:44:00 | 4872.65 | 4873.00 | 4867.22 | 4868.00 | 34.55 | 168240.28 | 4870.04 2014-02-01 05:45:00 | 4867.33 | 4869.31 | 4866.47 | 4866.62 | 4.98 | 24253.45 | 4867.24 2014-02-01 05:46:00 | 4867.90 | 4867.91 | 4867.90 | 4867.90 | 2.72 | 13235.83 | 4867.90 2014-02-01 05:47:00 | . | . | . | . | . | . | . 2014-02-01 05:48:00 | . | . | . | . | . | . | . 2014-02-01 05:49:00 | . | . | . | . | . | . | . 2014-02-01 05:50:00 | 4867.73 | 4867.73 | 4867.69 | 4867.69 | 0.40 | 1932.48 | 4867.71 2014-02-01 05:51:00 | 4867.63 | 4867.63 | 4866.50 | 4866.50 | 2.80 | 13632.21 | 4866.91 2014-02-01 05:52:00 | 4866.50 | 4866.50 | 4866.01 | 4866.50 | 2.35 | 11440.97 | 4866.43 2014-02-01 05:53:00 | 4867.01 | 4867.01 | 4867.01 | 4867.01 | 0.01 | 58.40 | 4867.01 2014-02-01 05:54:00 | 4867.78 | 4871.97 | 4867.78 | 4871.08 | 4.17 | 20304.04 | 4870.24 2014-02-01 05:55:00 | 4872.22 | 4875.12 | 4866.00 | 4873.05 | 27.45 | 133816.34 | 4874.56 2014-02-01 05:56:00 | 4867.73 | 4875.00 | 4867.10 | 4868.13 | 7.81 | 38063.06 | 4872.38 2014-02-01 05:57:00 | 4868.19 | 4868.19 | 4868.19 | 4868.19 | 0.12 | 589.05 | 4868.19 2014-02-01 05:58:00 | 4868.51 | 4868.51 | 4868.51 | 4868.51 | 0.11 | 516.06 | 4868.51 2014-02-01 05:59:00 | 4870.66 | 4870.66 | 4868.10 | 4868.53 | 1.59 | 7730.62 | 4868.15 2014-02-01 06:00:00 | . | . | . | . | . | . | . 2014-02-01 06:01:00 | 4870.01 | 4870.01 | 4870.00 | 4870.00 | 1.67 | 8132.90 | 4870.00 2014-02-01 06:02:00 | 4870.01 | 4870.23 | 4870.01 | 4870.23 | 4.45 | 21652.11 | 4870.02 2014-02-01 06:03:00 | 4870.05 | 4870.05 | 4870.01 | 4870.01 | 2.05 | 9964.06 | 4870.02 2014-02-01 06:04:00 | 4868.18 | 4868.18 | 4868.15 | 4868.15 | 0.21 | 1027.18 | 4868.16 2014-02-01 06:05:00 | . | . | . | . | . | . | . 2014-02-01 06:06:00 | . | . | . | . | . | . | . 2014-02-01 06:07:00 | 4868.51 | 4870.07 | 4868.51 | 4870.07 | 1.37 | 6685.72 | 4869.42 2014-02-01 06:08:00 | . | . | . | . | . | . | . 2014-02-01 06:09:00 | . | . | . | . | . | . | . 2014-02-01 06:10:00 | 4870.07 | 4870.07 | 4868.51 | 4869.48 | 0.45 | 2171.78 | 4869.47 2014-02-01 06:11:00 | . | . | . | . | . | . | . 2014-02-01 06:12:00 | . | . | . | . | . | . | . 2014-02-01 06:13:00 | . | . | . | . | . | . | . 2014-02-01 06:14:00 | . | . | . | . | . | . | . 2014-02-01 06:15:00 | . | . | . | . | . | . | . 2014-02-01 06:16:00 | 4869.01 | 4869.01 | 4869.01 | 4869.01 | 0.23 | 1124.74 | 4869.01 2014-02-01 06:17:00 | 4870.07 | 4870.07 | 4869.48 | 4869.48 | 0.35 | 1684.99 | 4869.92 2014-02-01 06:18:00 | 4870.08 | 4870.08 | 4870.08 | 4870.08 | 1.00 | 4870.08 | 4870.08 2014-02-01 06:19:00 | 4869.76 | 4869.76 | 4869.76 | 4869.76 | 0.20 | 973.95 | 4869.76 2014-02-01 06:20:00 | . | . | . | . | . | . | . 2014-02-01 06:21:00 | 4869.77 | 4869.77 | 4869.77 | 4869.77 | 1.02 | 4967.17 | 4869.77 2014-02-01 06:22:00 | 4869.00 | 4869.16 | 4869.00 | 4869.15 | 2.22 | 10809.37 | 4869.08 2014-02-01 06:23:00 | 4870.08 | 4870.08 | 4870.08 | 4870.08 | 0.30 | 1465.89 | 4870.08 2014-02-01 06:24:00 | . | . | . | . | . | . | . 2014-02-01 06:25:00 | 4870.45 | 4870.45 | 4870.45 | 4870.45 | 0.09 | 428.60 | 4870.45 2014-02-01 06:26:00 | . | . | . | . | . | . | . 2014-02-01 06:27:00 | 4871.01 | 4871.01 | 4871.01 | 4871.01 | 0.93 | 4530.04 | 4871.01 2014-02-01 06:28:00 | 4870.49 | 4870.49 | 4869.00 | 4869.00 | 0.32 | 1558.12 | 4869.12 2014-02-01 06:29:00 | . | . | . | . | . | . | . 2014-02-01 06:30:00 | 4870.48 | 4870.49 | 4870.48 | 4870.49 | 0.81 | 3920.74 | 4870.49 2014-02-01 06:31:00 | . | . | . | . | . | . | . 2014-02-01 06:32:00 | . | . | . | . | . | . | . 2014-02-01 06:33:00 | 4870.00 | 4870.00 | 4870.00 | 4870.00 | 0.17 | 818.16 | 4870.00 2014-02-01 06:34:00 | 4870.00 | 4870.00 | 4870.00 | 4870.00 | 0.60 | 2922.00 | 4870.00 2014-02-01 06:35:00 | 4870.45 | 4870.45 | 4870.45 | 4870.45 | 0.12 | 603.94 | 4870.45 2014-02-01 06:36:00 | 4870.46 | 4870.48 | 4870.46 | 4870.48 | 0.91 | 4417.52 | 4870.47 2014-02-01 06:37:00 | 4871.23 | 4871.23 | 4871.23 | 4871.23 | 0.41 | 2002.08 | 4871.23 2014-02-01 06:38:00 | 4871.45 | 4871.45 | 4871.45 | 4871.45 | 0.89 | 4325.85 | 4871.45 2014-02-01 06:39:00 | . | . | . | . | . | . | . 2014-02-01 06:40:00 | 4871.00 | 4871.00 | 4871.00 | 4871.00 | 0.04 | 214.32 | 4871.00 2014-02-01 06:41:00 | 4871.00 | 4871.00 | 4871.00 | 4871.00 | 0.53 | 2591.37 | 4871.00 2014-02-01 06:42:00 | . | . | . | . | . | . | . 2014-02-01 06:43:00 | 4871.39 | 4871.39 | 4871.39 | 4871.39 | 0.30 | 1466.29 | 4871.39 2014-02-01 06:44:00 | 4871.39 | 4871.45 | 4871.39 | 4871.45 | 0.93 | 4540.15 | 4871.40 2014-02-01 06:45:00 | 4871.99 | 4872.00 | 4871.99 | 4871.99 | 1.55 | 7561.34 | 4872.00 2014-02-01 06:46:00 | . | . | . | . | . | . | . 2014-02-01 06:47:00 | . | . | . | . | . | . | . 2014-02-01 06:48:00 | 4871.99 | 4872.00 | 4871.99 | 4872.00 | 1.30 | 6338.46 | 4871.99 2014-02-01 06:49:00 | 4872.00 | 4872.00 | 4871.45 | 4871.45 | 1.95 | 9475.53 | 4871.74 2014-02-01 06:50:00 | 4871.99 | 4871.99 | 4871.99 | 4871.99 | 1.02 | 4969.43 | 4871.99 2014-02-01 06:51:00 | 4872.00 | 4872.00 | 4872.00 | 4872.00 | 0.27 | 1305.70 | 4872.00 2014-02-01 06:52:00 | 4872.00 | 4872.00 | 4871.45 | 4871.45 | 1.97 | 9592.02 | 4871.52 2014-02-01 06:53:00 | 4871.45 | 4871.45 | 4871.45 | 4871.45 | 0.03 | 165.63 | 4871.45 2014-02-01 06:54:00 | . | . | . | . | . | . | . 2014-02-01 06:55:00 | 4871.60 | 4871.79 | 4871.60 | 4871.79 | 3.02 | 14712.62 | 4871.73 2014-02-01 06:56:00 | . | . | . | . | . | . | . 2014-02-01 06:57:00 | 4871.77 | 4871.77 | 4871.77 | 4871.77 | 0.03 | 146.15 | 4871.77 2014-02-01 06:58:00 | . | . | . | . | . | . | . 2014-02-01 06:59:00 | 4871.77 | 4871.77 | 4871.77 | 4871.77 | 0.03 | 141.28 | 4871.77 2014-02-01 07:00:00 | . | . | . | . | . | . | . 2014-02-01 07:01:00 | . | . | . | . | . | . | . 2014-02-01 07:02:00 | 4871.77 | 4871.78 | 4871.77 | 4871.78 | 0.20 | 964.61 | 4871.78 2014-02-01 07:03:00 | . | . | . | . | . | . | . 2014-02-01 07:04:00 | . | . | . | . | . | . | . 2014-02-01 07:05:00 | . | . | . | . | . | . | . 2014-02-01 07:06:00 | . | . | . | . | . | . | . 2014-02-01 07:07:00 | 4871.78 | 4871.78 | 4871.78 | 4871.78 | 1.50 | 7307.67 | 4871.78 2014-02-01 07:08:00 | 4871.85 | 4871.88 | 4871.78 | 4871.88 | 1.49 | 7278.52 | 4871.84 2014-02-01 07:09:00 | 4871.78 | 4872.00 | 4871.78 | 4872.00 | 1.72 | 8399.27 | 4871.97 2014-02-01 07:10:00 | 4871.78 | 4871.78 | 4871.45 | 4871.45 | 1.55 | 7570.66 | 4871.72 2014-02-01 07:11:00 | 4871.42 | 4871.42 | 4871.00 | 4871.00 | 1.67 | 8120.42 | 4871.28 2014-02-01 07:12:00 | 4871.01 | 4871.42 | 4871.00 | 4871.42 | 2.16 | 10531.15 | 4871.02 2014-02-01 07:13:00 | 4871.49 | 4871.50 | 4871.38 | 4871.49 | 1.07 | 5217.35 | 4871.48 2014-02-01 07:14:00 | 4871.49 | 4871.79 | 4871.49 | 4871.79 | 0.93 | 4530.62 | 4871.64 2014-02-01 07:15:00 | 4871.79 | 4872.00 | 4871.79 | 4872.00 | 0.57 | 2781.80 | 4871.81 2014-02-01 07:16:00 | 4872.99 | 4872.99 | 4872.42 | 4872.42 | 0.40 | 1949.08 | 4872.71 2014-02-01 07:17:00 | 4872.01 | 4872.01 | 4871.00 | 4871.01 | 3.69 | 17956.08 | 4871.43 2014-02-01 07:18:00 | 4871.16 | 4872.00 | 4871.16 | 4872.00 | 1.00 | 4871.79 | 4871.79 2014-02-01 07:19:00 | 4871.39 | 4871.39 | 4871.39 | 4871.39 | 0.05 | 253.31 | 4871.39 2014-02-01 07:20:00 | 4871.39 | 4871.39 | 4871.39 | 4871.39 | 0.10 | 487.14 | 4871.39 2014-02-01 07:21:00 | 4871.39 | 4871.39 | 4871.39 | 4871.39 | 0.09 | 428.68 | 4871.39 2014-02-01 07:22:00 | 4871.01 | 4872.00 | 4871.01 | 4872.00 | 5.01 | 24417.97 | 4871.90 2014-02-01 07:23:00 | . | . | . | . | . | . | . 2014-02-01 07:24:00 | . | . | . | . | . | . | . 2014-02-01 07:25:00 | 4872.00 | 4872.00 | 4872.00 | 4872.00 | 1.00 | 4872.00 | 4872.00 2014-02-01 07:26:00 | 4871.03 | 4871.03 | 4871.03 | 4871.03 | 0.09 | 448.13 | 4871.03 2014-02-01 07:27:00 | 4871.99 | 4872.00 | 4871.99 | 4872.00 | 0.73 | 3571.18 | 4872.00 2014-02-01 07:28:00 | . | . | . | . | . | . | . 2014-02-01 07:29:00 | 4871.61 | 4871.61 | 4871.61 | 4871.61 | 0.20 | 974.32 | 4871.61 2014-02-01 07:30:00 | 4871.83 | 4871.84 | 4871.83 | 4871.84 | 1.22 | 5943.64 | 4871.84 2014-02-01 07:31:00 | 4871.82 | 4871.83 | 4871.82 | 4871.83 | 1.80 | 8769.28 | 4871.82 2014-02-01 07:32:00 | 4871.83 | 4874.39 | 4871.34 | 4872.03 | 9.22 | 44941.46 | 4872.76 2014-02-01 07:33:00 | 4872.01 | 4872.01 | 4872.00 | 4872.00 | 1.70 | 8282.41 | 4872.01 2014-02-01 07:34:00 | . | . | . | . | . | . | . 2014-02-01 07:35:00 | 4871.99 | 4874.65 | 4871.21 | 4874.12 | 45.39 | 221198.17 | 4873.49 2014-02-01 07:36:00 | 4873.27 | 4873.82 | 4871.65 | 4871.65 | 7.16 | 34904.94 | 4872.95 2014-02-01 07:37:00 | 4871.65 | 4871.65 | 4871.20 | 4871.20 | 1.02 | 4963.97 | 4871.41 2014-02-01 07:38:00 | . | . | . | . | . | . | . 2014-02-01 07:39:00 | . | . | . | . | . | . | . 2014-02-01 07:40:00 | . | . | . | . | . | . | . 2014-02-01 07:41:00 | . | . | . | . | . | . | . 2014-02-01 07:42:00 | 4871.20 | 4871.20 | 4871.20 | 4871.20 | 1.11 | 5392.42 | 4871.20 2014-02-01 07:43:00 | . | . | . | . | . | . | . 2014-02-01 07:44:00 | 4871.20 | 4871.20 | 4871.03 | 4871.03 | 1.83 | 8933.74 | 4871.18 2014-02-01 07:45:00 | 4871.05 | 4872.51 | 4871.05 | 4871.13 | 2.29 | 11135.52 | 4871.18 2014-02-01 07:46:00 | 4871.08 | 4874.00 | 4871.08 | 4873.28 | 5.65 | 27505.60 | 4871.70 2014-02-01 07:47:00 | 4872.70 | 4872.71 | 4871.03 | 4871.03 | 2.24 | 10902.70 | 4871.63 2014-02-01 07:48:00 | 4873.01 | 4873.01 | 4873.00 | 4873.00 | 1.11 | 5389.54 | 4873.01 2014-02-01 07:49:00 | 4872.00 | 4872.00 | 4872.00 | 4872.00 | 1.25 | 6080.26 | 4872.00 2014-02-01 07:50:00 | 4873.39 | 4874.70 | 4873.39 | 4873.99 | 1.91 | 9329.06 | 4874.11 2014-02-01 07:51:00 | 4874.70 | 4875.00 | 4872.09 | 4874.99 | 11.54 | 56265.46 | 4874.85 2014-02-01 07:52:00 | 4874.93 | 4876.00 | 4873.01 | 4873.01 | 25.90 | 126241.65 | 4875.14 2014-02-01 07:53:00 | 4875.99 | 4876.88 | 4873.19 | 4876.88 | 38.08 | 185691.39 | 4875.84 2014-02-01 07:54:00 | 4874.54 | 4879.00 | 4873.20 | 4878.21 | 30.11 | 146808.72 | 4876.23 2014-02-01 07:55:00 | 4878.76 | 4878.76 | 4875.23 | 4878.00 | 11.60 | 56580.84 | 4877.24 2014-02-01 07:56:00 | 4878.00 | 4879.00 | 4874.82 | 4878.65 | 68.01 | 331671.19 | 4876.94 2014-02-01 07:57:00 | 4879.04 | 4879.04 | 4875.71 | 4878.00 | 12.90 | 62921.09 | 4877.23 2014-02-01 07:58:00 | 4876.46 | 4878.21 | 4875.04 | 4875.04 | 22.93 | 111845.33 | 4877.05 2014-02-01 07:59:00 | 4878.19 | 4878.19 | 4875.05 | 4875.21 | 59.31 | 289213.58 | 4876.55 2014-02-01 08:00:00 | 4876.01 | 4877.83 | 4875.47 | 4877.10 | 18.86 | 91959.21 | 4875.63 2014-02-01 08:01:00 | 4877.00 | 4877.00 | 4877.00 | 4877.00 | 0.10 | 487.70 | 4877.00 2014-02-01 08:02:00 | 4875.01 | 4875.01 | 4875.00 | 4875.00 | 2.33 | 11363.64 | 4875.01 2014-02-01 08:03:00 | 4875.00 | 4875.01 | 4875.00 | 4875.01 | 1.22 | 5937.76 | 4875.01 2014-02-01 08:04:00 | . | . | . | . | . | . | . 2014-02-01 08:05:00 | 4876.30 | 4877.70 | 4875.01 | 4875.01 | 1.21 | 5880.63 | 4876.15 2014-02-01 08:06:00 | . | . | . | . | . | . | . 2014-02-01 08:07:00 | . | . | . | . | . | . | . 2014-02-01 08:08:00 | 4875.00 | 4877.56 | 4875.00 | 4875.00 | 4.03 | 19658.88 | 4875.71 2014-02-01 08:09:00 | . | . | . | . | . | . | . 2014-02-01 08:10:00 | 4875.74 | 4877.68 | 4875.01 | 4875.01 | 4.84 | 23591.76 | 4876.34 2014-02-01 08:11:00 | 4875.01 | 4875.01 | 4875.01 | 4875.01 | 0.43 | 2106.00 | 4875.01 2014-02-01 08:12:00 | 4875.03 | 4875.03 | 4875.03 | 4875.03 | 0.02 | 107.25 | 4875.03 2014-02-01 08:13:00 | 4875.03 | 4875.03 | 4875.00 | 4875.00 | 1.00 | 4875.00 | 4875.00 2014-02-01 08:14:00 | 4875.00 | 4877.58 | 4875.00 | 4876.97 | 1.27 | 6179.80 | 4877.51 2014-02-01 08:15:00 | 4877.57 | 4877.99 | 4877.57 | 4877.99 | 1.45 | 7082.80 | 4877.96 2014-02-01 08:16:00 | 4877.75 | 4877.75 | 4875.00 | 4875.14 | 1.96 | 9567.62 | 4876.46 2014-02-01 08:17:00 | 4875.14 | 4879.60 | 4875.14 | 4877.98 | 1.63 | 7939.02 | 4876.55 2014-02-01 08:18:00 | 4878.80 | 4879.55 | 4876.08 | 4877.17 | 81.13 | 395744.01 | 4877.90 2014-02-01 08:19:00 | 4875.97 | 4875.97 | 4875.97 | 4875.97 | 0.03 | 146.28 | 4875.97 2014-02-01 08:20:00 | 4875.76 | 4875.76 | 4875.17 | 4875.17 | 0.04 | 209.65 | 4875.58 2014-02-01 08:21:00 | 4875.80 | 4875.80 | 4874.40 | 4875.00 | 5.68 | 27681.00 | 4875.13 2014-02-01 08:22:00 | 4874.39 | 4877.34 | 4874.39 | 4877.34 | 16.09 | 78455.75 | 4877.27 2014-02-01 08:23:00 | 4875.36 | 4875.36 | 4875.35 | 4875.35 | 1.27 | 6191.70 | 4875.35 2014-02-01 08:24:00 | . | . | . | . | . | . | . 2014-02-01 08:25:00 | 4875.50 | 4875.83 | 4875.34 | 4875.34 | 0.36 | 1764.99 | 4875.65 2014-02-01 08:26:00 | 4875.82 | 4875.82 | 4875.05 | 4875.05 | 0.79 | 3832.19 | 4875.57 2014-02-01 08:27:00 | 4875.02 | 4875.36 | 4875.02 | 4875.36 | 0.27 | 1321.14 | 4875.06 2014-02-01 08:28:00 | 4875.01 | 4875.18 | 4875.01 | 4875.18 | 7.33 | 35739.02 | 4875.05 2014-02-01 08:29:00 | 4875.19 | 4875.20 | 4875.19 | 4875.20 | 3.53 | 17199.68 | 4875.19 2014-02-01 08:30:00 | 4875.22 | 4875.70 | 4875.21 | 4875.70 | 6.47 | 31552.80 | 4875.28 2014-02-01 08:31:00 | 4875.01 | 4875.01 | 4875.01 | 4875.01 | 7.22 | 35202.45 | 4875.01 2014-02-01 08:32:00 | 4875.01 | 4875.01 | 4875.01 | 4875.01 | 5.74 | 27992.31 | 4875.01 2014-02-01 08:33:00 | 4875.57 | 4876.00 | 4873.83 | 4875.06 | 4.22 | 20548.91 | 4875.19 2014-02-01 08:34:00 | 4874.99 | 4875.00 | 4874.99 | 4875.00 | 1.55 | 7536.75 | 4875.00 2014-02-01 08:35:00 | 4875.03 | 4875.39 | 4873.99 | 4875.01 | 3.76 | 18318.34 | 4874.49 2014-02-01 08:36:00 | 4875.01 | 4875.01 | 4875.00 | 4875.00 | 0.75 | 3661.13 | 4875.00 2014-02-01 08:37:00 | 4874.00 | 4874.00 | 4874.00 | 4874.00 | 3.79 | 18491.96 | 4874.00 2014-02-01 08:38:00 | . | . | . | . | . | . | . 2014-02-01 08:39:00 | 4873.84 | 4873.84 | 4873.84 | 4873.84 | 1.90 | 9245.67 | 4873.84 2014-02-01 08:40:00 | 4875.49 | 4875.49 | 4874.99 | 4875.00 | 0.60 | 2925.10 | 4875.16 2014-02-01 08:41:00 | 4875.36 | 4875.36 | 4875.36 | 4875.36 | 0.20 | 975.07 | 4875.36 2014-02-01 08:42:00 | 4875.91 | 4876.00 | 4875.00 | 4875.01 | 5.13 | 25017.01 | 4875.66 2014-02-01 08:43:00 | 4875.23 | 4877.00 | 4875.23 | 4876.50 | 2.52 | 12282.60 | 4875.98 2014-02-01 08:44:00 | 4876.50 | 4877.00 | 4876.50 | 4876.51 | 6.34 | 30898.51 | 4876.66 2014-02-01 08:45:00 | 4876.70 | 4876.70 | 4876.50 | 4876.51 | 1.42 | 6939.28 | 4876.51 2014-02-01 08:46:00 | 4876.99 | 4876.99 | 4876.51 | 4876.51 | 2.12 | 10313.86 | 4876.53 2014-02-01 08:47:00 | 4876.63 | 4876.63 | 4876.50 | 4876.51 | 1.70 | 8290.08 | 4876.52 2014-02-01 08:48:00 | 4876.51 | 4876.51 | 4876.51 | 4876.51 | 0.67 | 3267.26 | 4876.51 2014-02-01 08:49:00 | 4876.50 | 4876.52 | 4876.50 | 4876.51 | 3.53 | 17204.31 | 4876.50 2014-02-01 08:50:00 | 4876.74 | 4876.74 | 4876.50 | 4876.50 | 0.28 | 1341.05 | 4876.53 2014-02-01 08:51:00 | 4876.50 | 4876.50 | 4876.50 | 4876.50 | 0.01 | 68.27 | 4876.50 2014-02-01 08:52:00 | 4876.50 | 4876.99 | 4876.50 | 4876.99 | 3.44 | 16784.95 | 4876.51 2014-02-01 08:53:00 | 4875.05 | 4876.99 | 4875.04 | 4876.51 | 4.99 | 24334.09 | 4875.59 2014-02-01 08:54:00 | 4876.75 | 4876.99 | 4876.51 | 4876.51 | 2.20 | 10719.10 | 4876.75 2014-02-01 08:55:00 | 4876.99 | 4876.99 | 4876.51 | 4876.51 | 0.60 | 2926.05 | 4876.75 2014-02-01 08:56:00 | 4876.58 | 4876.60 | 4874.63 | 4874.74 | 5.90 | 28771.56 | 4876.54 2014-02-01 08:57:00 | 4874.60 | 4874.61 | 4873.35 | 4873.35 | 0.54 | 2632.23 | 4874.50 2014-02-01 08:58:00 | 4874.00 | 4875.74 | 4874.00 | 4875.35 | 10.99 | 53555.57 | 4874.01 2014-02-01 08:59:00 | 4873.51 | 4873.51 | 4872.99 | 4873.00 | 12.33 | 60059.73 | 4873.00 2014-02-01 09:00:00 | 4876.51 | 4876.51 | 4873.13 | 4875.24 | 42.20 | 205724.05 | 4874.98 2014-02-01 09:01:00 | 4876.51 | 4876.51 | 4875.38 | 4875.38 | 0.26 | 1287.12 | 4875.44 2014-02-01 09:02:00 | 4875.69 | 4876.00 | 4875.69 | 4875.97 | 2.00 | 9766.53 | 4875.95 2014-02-01 09:03:00 | 4874.99 | 4874.99 | 4872.61 | 4872.61 | 1.47 | 7175.03 | 4874.34 2014-02-01 09:04:00 | . | . | . | . | . | . | . 2014-02-01 09:05:00 | 4872.80 | 4872.81 | 4872.39 | 4872.39 | 2.38 | 11616.68 | 4872.77 2014-02-01 09:06:00 | 4872.39 | 4872.39 | 4871.39 | 4871.93 | 1.28 | 6255.64 | 4871.99 2014-02-01 09:07:00 | . | . | . | . | . | . | . 2014-02-01 09:08:00 | 4871.94 | 4871.94 | 4871.93 | 4871.93 | 0.45 | 2197.24 | 4871.93 2014-02-01 09:09:00 | 4871.94 | 4871.94 | 4871.94 | 4871.94 | 0.85 | 4141.15 | 4871.94 2014-02-01 09:10:00 | 4871.94 | 4871.94 | 4871.94 | 4871.94 | 0.26 | 1266.70 | 4871.94 2014-02-01 09:11:00 | 4871.94 | 4872.61 | 4871.94 | 4872.61 | 0.41 | 1987.82 | 4872.10 2014-02-01 09:12:00 | 4872.61 | 4874.46 | 4872.61 | 4874.46 | 0.89 | 4318.15 | 4873.76 2014-02-01 09:13:00 | 4873.21 | 4873.90 | 4873.21 | 4873.90 | 0.53 | 2578.02 | 4873.38 2014-02-01 09:14:00 | 4873.29 | 4873.29 | 4873.23 | 4873.23 | 0.19 | 940.53 | 4873.23 2014-02-01 09:15:00 | 4871.40 | 4871.40 | 4871.40 | 4871.40 | 0.26 | 1261.69 | 4871.40 2014-02-01 09:16:00 | 4874.00 | 4874.60 | 4874.00 | 4874.60 | 0.12 | 584.94 | 4874.50 2014-02-01 09:17:00 | 4874.61 | 4875.00 | 4874.61 | 4875.00 | 3.80 | 18504.32 | 4874.69 2014-02-01 09:18:00 | . | . | . | . | . | . | . 2014-02-01 09:19:00 | 4875.71 | 4875.71 | 4875.71 | 4875.71 | 0.56 | 2730.40 | 4875.71 2014-02-01 09:20:00 | 4874.61 | 4874.61 | 4874.60 | 4874.60 | 0.54 | 2637.16 | 4874.60 2014-02-01 09:21:00 | 4872.79 | 4872.79 | 4872.15 | 4872.17 | 1.25 | 6080.59 | 4872.27 2014-02-01 09:22:00 | 4873.00 | 4873.00 | 4873.00 | 4873.00 | 0.13 | 609.13 | 4873.00 2014-02-01 09:23:00 | 4872.80 | 4872.80 | 4870.20 | 4870.23 | 10.00 | 48710.85 | 4871.08 2014-02-01 09:24:00 | 4872.68 | 4872.99 | 4872.68 | 4872.99 | 1.41 | 6870.65 | 4872.80 2014-02-01 09:25:00 | 4873.00 | 4873.00 | 4872.99 | 4872.99 | 2.99 | 14545.90 | 4873.00 2014-02-01 09:26:00 | 4872.88 | 4872.88 | 4872.49 | 4872.60 | 0.81 | 3951.67 | 4872.59 2014-02-01 09:27:00 | 4872.72 | 4872.99 | 4872.60 | 4872.60 | 3.41 | 16591.71 | 4872.75 2014-02-01 09:28:00 | 4872.60 | 4872.99 | 4870.22 | 4872.99 | 7.62 | 37136.37 | 4870.98 2014-02-01 09:29:00 | 4872.87 | 4872.87 | 4872.87 | 4872.87 | 0.01 | 53.60 | 4872.87 2014-02-01 09:30:00 | . | . | . | . | . | . | . 2014-02-01 09:31:00 | 4871.99 | 4871.99 | 4871.10 | 4871.10 | 1.03 | 5027.60 | 4871.71 2014-02-01 09:32:00 | 4870.49 | 4872.99 | 4870.26 | 4870.28 | 2.00 | 9759.14 | 4872.26 2014-02-01 09:33:00 | . | . | . | . | . | . | . 2014-02-01 09:34:00 | 4872.01 | 4872.01 | 4872.01 | 4872.01 | 0.04 | 180.26 | 4872.01 2014-02-01 09:35:00 | 4872.01 | 4872.01 | 4872.01 | 4872.01 | 0.93 | 4545.59 | 4872.01 2014-02-01 09:36:00 | 4871.00 | 4871.00 | 4871.00 | 4871.00 | 0.21 | 1042.39 | 4871.00 2014-02-01 09:37:00 | . | . | . | . | . | . | . 2014-02-01 09:38:00 | . | . | . | . | . | . | . 2014-02-01 09:39:00 | 4872.00 | 4872.00 | 4872.00 | 4872.00 | 1.02 | 4984.06 | 4872.00 2014-02-01 09:40:00 | 4872.01 | 4873.00 | 4872.01 | 4872.73 | 11.19 | 54511.83 | 4872.78 2014-02-01 09:41:00 | 4872.51 | 4872.51 | 4872.51 | 4872.51 | 0.53 | 2582.43 | 4872.51 2014-02-01 09:42:00 | 4871.10 | 4871.29 | 4871.10 | 4871.29 | 0.54 | 2635.35 | 4871.26 2014-02-01 09:43:00 | 4872.99 | 4872.99 | 4872.01 | 4872.01 | 1.35 | 6597.68 | 4872.73 2014-02-01 09:44:00 | . | . | . | . | . | . | . 2014-02-01 09:45:00 | 4872.99 | 4872.99 | 4872.58 | 4872.98 | 0.45 | 2192.78 | 4872.84 2014-02-01 09:46:00 | 4872.99 | 4873.00 | 4872.99 | 4873.00 | 2.57 | 12499.23 | 4872.99 2014-02-01 09:47:00 | 4873.00 | 4873.00 | 4872.90 | 4872.91 | 4.13 | 20134.86 | 4872.91 2014-02-01 09:48:00 | . | . | . | . | . | . | . 2014-02-01 09:49:00 | . | . | . | . | . | . | . 2014-02-01 09:50:00 | 4872.93 | 4872.93 | 4872.93 | 4872.93 | 0.03 | 121.82 | 4872.93 2014-02-01 09:51:00 | 4872.93 | 4872.93 | 4872.93 | 4872.93 | 0.56 | 2704.48 | 4872.93 2014-02-01 09:52:00 | 4872.69 | 4872.93 | 4872.69 | 4872.93 | 0.81 | 3937.19 | 4872.77 2014-02-01 09:53:00 | . | . | . | . | . | . | . 2014-02-01 09:54:00 | 4872.02 | 4872.02 | 4872.02 | 4872.02 | 0.14 | 672.34 | 4872.02 2014-02-01 09:55:00 | 4872.91 | 4872.91 | 4872.91 | 4872.91 | 0.03 | 131.57 | 4872.91 2014-02-01 09:56:00 | . | . | . | . | . | . | . 2014-02-01 09:57:00 | 4872.91 | 4873.00 | 4872.91 | 4873.00 | 2.84 | 13814.85 | 4872.96 2014-02-01 09:58:00 | 4873.00 | 4873.00 | 4873.00 | 4873.00 | 0.26 | 1281.60 | 4873.00 2014-02-01 09:59:00 | 4873.00 | 4873.00 | 4872.93 | 4872.93 | 2.17 | 10598.72 | 4872.98 2014-02-01 10:00:00 | 4872.99 | 4872.99 | 4872.99 | 4872.99 | 0.24 | 1169.52 | 4872.99 2014-02-01 10:01:00 | 4872.94 | 4874.02 | 4872.94 | 4874.02 | 1.76 | 8557.38 | 4873.22 2014-02-01 10:02:00 | 4874.74 | 4875.00 | 4874.74 | 4875.00 | 1.52 | 7390.27 | 4874.85 2014-02-01 10:03:00 | 4875.22 | 4876.00 | 4875.22 | 4875.58 | 2.32 | 11331.20 | 4875.73 2014-02-01 10:04:00 | 4875.58 | 4876.00 | 4872.91 | 4876.00 | 6.61 | 32223.26 | 4875.66 2014-02-01 10:05:00 | 4876.00 | 4876.00 | 4875.10 | 4876.00 | 1.69 | 8225.32 | 4875.71 2014-02-01 10:06:00 | 4875.31 | 4876.00 | 4875.31 | 4876.00 | 0.94 | 4578.47 | 4875.90 2014-02-01 10:07:00 | . | . | . | . | . | . | . 2014-02-01 10:08:00 | 4875.91 | 4876.91 | 4875.91 | 4876.90 | 1.98 | 9635.37 | 4876.20 2014-02-01 10:09:00 | 4876.90 | 4878.00 | 4876.74 | 4877.25 | 4.82 | 23523.49 | 4877.36 2014-02-01 10:10:00 | 4877.99 | 4877.99 | 4876.03 | 4876.97 | 3.35 | 16356.37 | 4876.68 2014-02-01 10:11:00 | 4876.73 | 4876.73 | 4876.73 | 4876.73 | 0.02 | 97.53 | 4876.73 2014-02-01 10:12:00 | 4876.96 | 4878.00 | 4876.89 | 4876.93 | 4.56 | 22229.46 | 4877.02 2014-02-01 10:13:00 | 4877.99 | 4878.00 | 4876.00 | 4876.38 | 3.77 | 18395.42 | 4876.84 2014-02-01 10:14:00 | 4876.75 | 4877.99 | 4875.51 | 4877.99 | 3.03 | 14785.76 | 4876.57 2014-02-01 10:15:00 | 4875.99 | 4877.95 | 4875.00 | 4877.94 | 2.65 | 12943.14 | 4876.84 2014-02-01 10:16:00 | 4876.00 | 4877.95 | 4874.60 | 4874.62 | 3.37 | 16433.96 | 4876.55 2014-02-01 10:17:00 | 4875.04 | 4877.35 | 4874.45 | 4877.29 | 10.75 | 52434.42 | 4875.81 2014-02-01 10:18:00 | 4875.10 | 4877.52 | 4875.00 | 4875.00 | 19.24 | 93808.91 | 4875.22 2014-02-01 10:19:00 | 4875.00 | 4876.82 | 4875.00 | 4875.00 | 11.43 | 55707.72 | 4875.10 2014-02-01 10:20:00 | 4875.84 | 4877.95 | 4875.01 | 4877.95 | 4.64 | 22601.49 | 4876.27 2014-02-01 10:21:00 | 4877.95 | 4878.00 | 4877.95 | 4878.00 | 7.24 | 35302.07 | 4878.00 2014-02-01 10:22:00 | 4878.00 | 4880.00 | 4876.45 | 4880.00 | 8.96 | 43713.02 | 4878.68 2014-02-01 10:23:00 | 4880.00 | 4885.56 | 4872.80 | 4885.55 | 18.82 | 91861.85 | 4880.56 2014-02-01 10:24:00 | 4872.81 | 4879.67 | 4872.00 | 4876.58 | 22.83 | 111314.81 | 4876.88 2014-02-01 10:25:00 | 4879.62 | 4879.67 | 4879.62 | 4879.64 | 1.95 | 9490.92 | 4879.65 2014-02-01 10:26:00 | 4879.64 | 4887.50 | 4877.54 | 4878.72 | 35.99 | 175694.17 | 4881.21 2014-02-01 10:27:00 | 4880.80 | 4888.00 | 4879.00 | 4883.00 | 26.02 | 127093.04 | 4885.00 2014-02-01 10:28:00 | 4882.99 | 4885.00 | 4880.62 | 4883.11 | 18.27 | 89223.40 | 4882.27 2014-02-01 10:29:00 | 4885.00 | 4887.99 | 4880.94 | 4887.89 | 15.12 | 73811.03 | 4882.00 2014-02-01 10:30:00 | 4887.76 | 4887.76 | 4881.63 | 4883.53 | 26.44 | 129118.42 | 4883.82 2014-02-01 10:31:00 | 4881.51 | 4887.90 | 4880.14 | 4887.89 | 14.46 | 70638.52 | 4884.76 2014-02-01 10:32:00 | 4887.89 | 4887.99 | 4881.08 | 4883.12 | 20.11 | 98202.33 | 4884.23 2014-02-01 10:33:00 | 4882.10 | 4887.99 | 4882.00 | 4882.01 | 15.85 | 77404.17 | 4884.16 2014-02-01 10:34:00 | 4886.98 | 4887.90 | 4881.10 | 4884.44 | 9.17 | 44780.77 | 4883.93 2014-02-01 10:35:00 | 4884.43 | 4887.00 | 4882.71 | 4885.14 | 6.32 | 30888.39 | 4885.08 2014-02-01 10:36:00 | 4884.84 | 4886.23 | 4882.13 | 4882.81 | 38.91 | 190027.60 | 4884.02 2014-02-01 10:37:00 | 4884.94 | 4884.94 | 4882.80 | 4884.19 | 0.92 | 4498.31 | 4884.16 2014-02-01 10:38:00 | 4884.19 | 4884.19 | 4882.10 | 4882.10 | 0.44 | 2143.53 | 4882.76 2014-02-01 10:39:00 | 4882.70 | 4883.16 | 4882.70 | 4883.15 | 0.45 | 2197.33 | 4882.95 2014-02-01 10:40:00 | 4883.15 | 4883.15 | 4882.00 | 4882.00 | 1.20 | 5858.53 | 4882.11 2014-02-01 10:41:00 | 4881.25 | 4881.38 | 4881.25 | 4881.26 | 2.16 | 10548.57 | 4881.34 2014-02-01 10:42:00 | 4881.97 | 4882.47 | 4881.97 | 4882.47 | 4.17 | 20358.91 | 4882.23 2014-02-01 10:43:00 | 4882.47 | 4882.47 | 4882.46 | 4882.47 | 3.99 | 19500.56 | 4882.46 2014-02-01 10:44:00 | 4882.46 | 4882.50 | 4881.24 | 4882.00 | 7.50 | 36601.88 | 4882.20 2014-02-01 10:45:00 | 4882.00 | 4882.99 | 4881.25 | 4882.00 | 1.54 | 7518.17 | 4881.93 2014-02-01 10:46:00 | 4882.99 | 4884.98 | 4882.99 | 4884.98 | 4.44 | 21672.27 | 4883.34 2014-02-01 10:47:00 | 4884.98 | 4884.99 | 4884.72 | 4884.95 | 3.58 | 17488.01 | 4884.92 2014-02-01 10:48:00 | 4884.91 | 4888.00 | 4884.88 | 4887.94 | 20.13 | 98373.54 | 4886.18 2014-02-01 10:49:00 | 4887.90 | 4887.90 | 4884.88 | 4887.40 | 4.91 | 23968.12 | 4885.47 2014-02-01 10:50:00 | 4887.36 | 4888.00 | 4886.38 | 4887.99 | 7.42 | 36247.84 | 4887.79 2014-02-01 10:51:00 | 4887.99 | 4888.00 | 4887.28 | 4887.28 | 5.10 | 24933.33 | 4887.93 2014-02-01 10:52:00 | 4887.28 | 4887.34 | 4887.28 | 4887.34 | 2.80 | 13684.54 | 4887.33 2014-02-01 10:53:00 | 4887.98 | 4887.98 | 4887.33 | 4887.33 | 4.43 | 21650.92 | 4887.34 2014-02-01 10:54:00 | 4886.00 | 4886.38 | 4885.40 | 4886.38 | 1.05 | 5110.50 | 4885.76 2014-02-01 10:55:00 | 4886.38 | 4887.34 | 4886.38 | 4887.34 | 1.81 | 8864.68 | 4886.81 2014-02-01 10:56:00 | 4887.34 | 4887.99 | 4887.34 | 4887.99 | 3.05 | 14906.78 | 4887.47 2014-02-01 10:57:00 | 4888.00 | 4889.00 | 4887.99 | 4888.98 | 5.29 | 25843.53 | 4888.13 2014-02-01 10:58:00 | 4888.99 | 4889.99 | 4888.00 | 4888.00 | 2.87 | 14034.78 | 4888.47 2014-02-01 10:59:00 | 4888.01 | 4888.15 | 4888.00 | 4888.01 | 5.80 | 28335.90 | 4888.03 2014-02-01 11:00:00 | 4888.03 | 4888.19 | 4887.00 | 4887.00 | 2.64 | 12889.67 | 4888.01 2014-02-01 11:01:00 | 4886.99 | 4886.99 | 4885.51 | 4885.61 | 0.71 | 3449.63 | 4886.15 2014-02-01 11:02:00 | 4886.98 | 4886.98 | 4885.00 | 4885.00 | 4.87 | 23788.24 | 4885.65 2014-02-01 11:03:00 | . | . | . | . | . | . | . 2014-02-01 11:04:00 | . | . | . | . | . | . | . 2014-02-01 11:05:00 | 4886.49 | 4886.49 | 4885.10 | 4885.11 | 2.64 | 12882.44 | 4885.26 2014-02-01 11:06:00 | 4885.10 | 4886.36 | 4885.00 | 4885.99 | 5.24 | 25583.47 | 4885.14 2014-02-01 11:07:00 | 4885.94 | 4885.94 | 4885.94 | 4885.94 | 0.27 | 1319.20 | 4885.94 2014-02-01 11:08:00 | 4885.88 | 4885.94 | 4884.88 | 4884.88 | 2.73 | 13322.43 | 4885.38 2014-02-01 11:09:00 | 4884.93 | 4884.93 | 4883.00 | 4883.00 | 1.76 | 8591.76 | 4884.46 2014-02-01 11:10:00 | 4882.63 | 4882.80 | 4881.99 | 4882.00 | 10.26 | 50089.73 | 4882.04 2014-02-01 11:11:00 | 4882.00 | 4882.00 | 4882.00 | 4882.00 | 0.07 | 317.33 | 4882.00 2014-02-01 11:12:00 | 4882.00 | 4882.00 | 4881.23 | 4881.23 | 3.20 | 15606.84 | 4881.71 2014-02-01 11:13:00 | 4881.24 | 4885.00 | 4881.24 | 4883.23 | 35.65 | 174032.54 | 4882.11 2014-02-01 11:14:00 | 4884.60 | 4884.92 | 4881.95 | 4884.11 | 17.08 | 83399.92 | 4884.04 2014-02-01 11:15:00 | 4884.84 | 4885.00 | 4881.93 | 4881.93 | 4.65 | 22706.41 | 4884.15 2014-02-01 11:16:00 | 4881.88 | 4881.88 | 4880.42 | 4881.27 | 0.83 | 4070.95 | 4881.24 2014-02-01 11:17:00 | 4881.27 | 4884.00 | 4880.67 | 4883.23 | 16.63 | 81217.03 | 4882.59 2014-02-01 11:18:00 | 4880.41 | 4884.00 | 4880.05 | 4880.05 | 26.81 | 130890.15 | 4882.14 2014-02-01 11:19:00 | 4881.59 | 4883.95 | 4880.14 | 4881.80 | 7.08 | 34576.79 | 4881.66 2014-02-01 11:20:00 | 4880.23 | 4883.85 | 4880.23 | 4882.11 | 29.96 | 146236.82 | 4880.58 2014-02-01 11:21:00 | 4882.70 | 4882.70 | 4882.30 | 4882.30 | 1.11 | 5429.31 | 4882.47 2014-02-01 11:22:00 | 4882.30 | 4883.88 | 4880.31 | 4883.60 | 32.06 | 156519.78 | 4881.94 2014-02-01 11:23:00 | 4883.83 | 4883.83 | 4880.71 | 4880.87 | 10.23 | 49958.41 | 4882.09 2014-02-01 11:24:00 | 4880.26 | 4880.27 | 4880.26 | 4880.26 | 0.80 | 3904.21 | 4880.26 2014-02-01 11:25:00 | 4880.56 | 4880.66 | 4880.56 | 4880.66 | 0.83 | 4060.66 | 4880.60 2014-02-01 11:26:00 | 4880.66 | 4880.66 | 4880.66 | 4880.66 | 1.95 | 9522.17 | 4880.66 2014-02-01 11:27:00 | 4880.27 | 4880.27 | 4880.23 | 4880.24 | 1.45 | 7071.47 | 4880.24 2014-02-01 11:28:00 | 4883.00 | 4883.18 | 4883.00 | 4883.18 | 0.61 | 2973.84 | 4883.15 2014-02-01 11:29:00 | 4880.27 | 4883.87 | 4880.26 | 4883.87 | 2.60 | 12686.41 | 4881.27 2014-02-01 11:30:00 | 4883.26 | 4883.81 | 4880.55 | 4880.55 | 38.78 | 189328.12 | 4882.61 2014-02-01 11:31:00 | 4880.60 | 4880.61 | 4880.60 | 4880.61 | 0.50 | 2440.30 | 4880.61 2014-02-01 11:32:00 | 4880.60 | 4880.60 | 4880.60 | 4880.60 | 0.20 | 976.12 | 4880.60 2014-02-01 11:33:00 | . | . | . | . | . | . | . 2014-02-01 11:34:00 | . | . | . | . | . | . | . 2014-02-01 11:35:00 | 4882.57 | 4883.87 | 4882.57 | 4883.87 | 1.84 | 8959.94 | 4882.80 2014-02-01 11:36:00 | 4883.87 | 4883.98 | 4883.87 | 4883.97 | 9.93 | 48502.57 | 4883.96 2014-02-01 11:37:00 | 4883.95 | 4884.00 | 4883.95 | 4884.00 | 19.28 | 94143.86 | 4883.99 2014-02-01 11:38:00 | 4884.09 | 4884.20 | 4884.07 | 4884.20 | 1.02 | 4981.83 | 4884.14 2014-02-01 11:39:00 | 4883.99 | 4883.99 | 4883.99 | 4883.99 | 0.50 | 2442.00 | 4883.99 2014-02-01 11:40:00 | 4882.78 | 4882.78 | 4882.10 | 4882.10 | 0.98 | 4794.47 | 4882.35 2014-02-01 11:41:00 | 4882.45 | 4884.00 | 4880.50 | 4884.00 | 10.17 | 49667.52 | 4882.77 2014-02-01 11:42:00 | 4884.00 | 4884.68 | 4883.99 | 4884.67 | 3.52 | 17206.94 | 4884.17 2014-02-01 11:43:00 | 4885.10 | 4888.00 | 4885.00 | 4887.09 | 3.90 | 19054.99 | 4885.90 2014-02-01 11:44:00 | 4888.00 | 4888.01 | 4885.00 | 4888.01 | 8.58 | 41933.15 | 4887.88 2014-02-01 11:45:00 | 4888.17 | 4889.90 | 4888.17 | 4889.90 | 3.48 | 17002.04 | 4888.45 2014-02-01 11:46:00 | 4888.86 | 4890.00 | 4885.10 | 4889.91 | 26.93 | 131658.27 | 4888.54 2014-02-01 11:47:00 | 4889.96 | 4889.96 | 4889.89 | 4889.89 | 1.73 | 8469.33 | 4889.91 2014-02-01 11:48:00 | 4887.54 | 4889.86 | 4886.14 | 4886.90 | 55.98 | 273629.16 | 4887.81 2014-02-01 11:49:00 | 4886.74 | 4889.12 | 4886.74 | 4889.12 | 4.01 | 19590.41 | 4887.83 2014-02-01 11:50:00 | 4889.16 | 4892.23 | 4887.13 | 4892.23 | 17.02 | 83236.96 | 4889.96 2014-02-01 11:51:00 | 4892.23 | 4897.01 | 4892.23 | 4897.01 | 3.24 | 15849.01 | 4896.20 2014-02-01 11:52:00 | 4895.00 | 4900.00 | 4895.00 | 4899.99 | 39.60 | 194001.09 | 4898.52 2014-02-01 11:53:00 | 4899.57 | 4905.01 | 4899.00 | 4905.01 | 26.72 | 130930.00 | 4900.81 2014-02-01 11:54:00 | 4907.97 | 4908.00 | 4900.87 | 4903.60 | 7.66 | 37588.09 | 4905.14 2014-02-01 11:55:00 | 4900.99 | 4905.54 | 4900.99 | 4903.39 | 15.90 | 77975.56 | 4903.20 2014-02-01 11:56:00 | 4904.00 | 4906.00 | 4904.00 | 4906.00 | 7.59 | 37218.46 | 4905.56 2014-02-01 11:57:00 | 4905.00 | 4906.78 | 4901.14 | 4904.81 | 16.04 | 78633.93 | 4902.98 2014-02-01 11:58:00 | 4905.18 | 4906.43 | 4903.89 | 4903.89 | 4.87 | 23869.23 | 4905.31 2014-02-01 11:59:00 | 4901.15 | 4901.16 | 4901.14 | 4901.14 | 1.45 | 7126.26 | 4901.14 2014-02-01 12:00:00 | 4901.14 | 4901.20 | 4901.14 | 4901.20 | 1.37 | 6734.23 | 4901.18 2014-02-01 12:01:00 | 4904.00 | 4904.50 | 4901.30 | 4902.48 | 11.43 | 56040.76 | 4902.95 2014-02-01 12:02:00 | 4901.31 | 4901.31 | 4901.30 | 4901.30 | 0.84 | 4097.49 | 4901.31 2014-02-01 12:03:00 | 4903.99 | 4904.00 | 4901.30 | 4901.30 | 4.30 | 21102.32 | 4902.96 2014-02-01 12:04:00 | 4901.30 | 4901.30 | 4900.38 | 4900.40 | 9.90 | 48543.26 | 4900.88 2014-02-01 12:05:00 | 4900.51 | 4901.19 | 4900.51 | 4901.19 | 0.74 | 3626.50 | 4900.68 2014-02-01 12:06:00 | 4901.08 | 4901.30 | 4901.05 | 4901.30 | 1.19 | 5827.43 | 4901.12 2014-02-01 12:07:00 | 4904.89 | 4904.89 | 4900.86 | 4900.86 | 17.57 | 86109.07 | 4901.75 2014-02-01 12:08:00 | 4901.00 | 4901.67 | 4900.86 | 4901.67 | 12.35 | 60536.18 | 4900.92 2014-02-01 12:09:00 | 4901.67 | 4901.67 | 4900.86 | 4901.02 | 2.63 | 12884.95 | 4901.08 2014-02-01 12:10:00 | 4902.00 | 4905.00 | 4900.87 | 4901.09 | 19.12 | 93790.89 | 4904.35 2014-02-01 12:11:00 | 4903.08 | 4903.09 | 4899.00 | 4901.00 | 10.68 | 52328.53 | 4900.59 2014-02-01 12:12:00 | 4902.99 | 4906.99 | 4902.99 | 4906.99 | 5.24 | 25716.94 | 4905.00 2014-02-01 12:13:00 | 4906.95 | 4919.99 | 4906.95 | 4912.21 | 34.86 | 171264.90 | 4912.93 2014-02-01 12:14:00 | 4912.72 | 4918.57 | 4910.03 | 4911.15 | 36.65 | 180151.33 | 4915.85 2014-02-01 12:15:00 | 4910.99 | 4914.42 | 4910.99 | 4914.42 | 5.15 | 25312.71 | 4913.18 2014-02-01 12:16:00 | 4914.32 | 4915.91 | 4914.32 | 4914.71 | 9.17 | 45066.05 | 4915.05 2014-02-01 12:17:00 | 4914.60 | 4914.99 | 4910.01 | 4914.35 | 54.93 | 269836.05 | 4912.45 2014-02-01 12:18:00 | 4913.97 | 4915.00 | 4911.00 | 4912.51 | 35.59 | 174883.27 | 4913.69 2014-02-01 12:19:00 | 4915.00 | 4917.23 | 4914.09 | 4915.90 | 15.83 | 77812.55 | 4915.82 2014-02-01 12:20:00 | 4917.00 | 4919.00 | 4917.00 | 4919.00 | 3.34 | 16431.44 | 4918.12 2014-02-01 12:21:00 | 4919.00 | 4921.01 | 4919.00 | 4921.01 | 13.40 | 65952.48 | 4920.36 2014-02-01 12:22:00 | 4921.01 | 4922.71 | 4921.01 | 4921.11 | 17.62 | 86730.36 | 4921.15 2014-02-01 12:23:00 | 4921.46 | 4928.28 | 4921.01 | 4928.28 | 4.25 | 20940.79 | 4923.77 2014-02-01 12:24:00 | 4928.13 | 4940.10 | 4928.13 | 4934.99 | 35.94 | 177317.48 | 4933.57 2014-02-01 12:25:00 | 4930.68 | 4935.00 | 4925.01 | 4930.00 | 44.52 | 219495.22 | 4929.93 2014-02-01 12:26:00 | 4930.00 | 4930.01 | 4923.38 | 4923.38 | 22.00 | 108431.13 | 4929.36 2014-02-01 12:27:00 | 4923.51 | 4924.89 | 4921.46 | 4924.80 | 4.29 | 21106.04 | 4923.27 2014-02-01 12:28:00 | 4923.91 | 4928.76 | 4923.00 | 4927.11 | 3.56 | 17506.65 | 4924.51 2014-02-01 12:29:00 | 4926.10 | 4926.10 | 4913.07 | 4918.90 | 35.51 | 174814.55 | 4923.52 2014-02-01 12:30:00 | 4920.72 | 4920.72 | 4918.57 | 4918.57 | 5.98 | 29434.68 | 4918.90 2014-02-01 12:31:00 | 4920.56 | 4929.99 | 4917.70 | 4929.99 | 31.16 | 153283.16 | 4920.02 2014-02-01 12:32:00 | 4917.03 | 4919.85 | 4915.04 | 4918.05 | 100.40 | 493675.65 | 4917.28 2014-02-01 12:33:00 | 4917.99 | 4917.99 | 4916.99 | 4916.99 | 1.05 | 5143.21 | 4917.02 2014-02-01 12:34:00 | 4915.23 | 4917.00 | 4915.00 | 4915.01 | 12.06 | 59299.84 | 4916.25 2014-02-01 12:35:00 | 4915.01 | 4915.01 | 4915.00 | 4915.01 | 4.89 | 24039.28 | 4915.00 2014-02-01 12:36:00 | 4915.06 | 4918.97 | 4915.06 | 4918.97 | 6.92 | 34016.70 | 4918.55 2014-02-01 12:37:00 | 4919.01 | 4922.92 | 4919.01 | 4922.92 | 7.40 | 36415.07 | 4922.29 2014-02-01 12:38:00 | 4922.04 | 4924.14 | 4922.00 | 4922.99 | 8.56 | 42123.75 | 4922.72 2014-02-01 12:39:00 | 4923.09 | 4923.09 | 4917.19 | 4917.19 | 6.45 | 31762.28 | 4921.33 2014-02-01 12:40:00 | 4917.19 | 4921.00 | 4917.00 | 4918.00 | 6.17 | 30349.41 | 4918.07 2014-02-01 12:41:00 | . | . | . | . | . | . | . 2014-02-01 12:42:00 | 4920.00 | 4920.01 | 4920.00 | 4920.01 | 1.00 | 4920.01 | 4920.01 2014-02-01 12:43:00 | 4920.00 | 4920.94 | 4920.00 | 4920.01 | 6.44 | 31664.46 | 4920.66 2014-02-01 12:44:00 | 4920.00 | 4920.01 | 4915.39 | 4915.39 | 32.19 | 158270.69 | 4916.77 2014-02-01 12:45:00 | 4915.43 | 4919.00 | 4910.00 | 4911.00 | 20.80 | 102148.87 | 4911.24 2014-02-01 12:46:00 | 4912.53 | 4919.00 | 4909.98 | 4911.01 | 47.94 | 235475.96 | 4912.40 2014-02-01 12:47:00 | 4915.00 | 4919.00 | 4909.99 | 4913.50 | 19.41 | 95375.44 | 4912.71 2014-02-01 12:48:00 | 4915.55 | 4916.14 | 4909.00 | 4915.00 | 23.45 | 115227.25 | 4913.11 2014-02-01 12:49:00 | 4913.71 | 4914.40 | 4910.52 | 4912.01 | 16.95 | 83248.40 | 4912.57 2014-02-01 12:50:00 | 4911.99 | 4914.01 | 4909.10 | 4914.01 | 48.46 | 237986.15 | 4911.29 2014-02-01 12:51:00 | 4910.21 | 4914.81 | 4909.24 | 4911.10 | 35.20 | 172888.20 | 4911.88 2014-02-01 12:52:00 | 4912.24 | 4914.00 | 4909.00 | 4909.07 | 9.86 | 48432.13 | 4910.49 2014-02-01 12:53:00 | 4909.07 | 4909.07 | 4900.98 | 4901.00 | 56.10 | 275289.78 | 4906.78 2014-02-01 12:54:00 | 4900.98 | 4908.89 | 4889.90 | 4908.23 | 49.48 | 242246.25 | 4895.54 2014-02-01 12:55:00 | 4904.29 | 4914.00 | 4891.92 | 4906.35 | 43.78 | 214528.23 | 4900.03 2014-02-01 12:56:00 | 4910.00 | 4913.50 | 4895.11 | 4903.77 | 45.96 | 225312.69 | 4902.79 2014-02-01 12:57:00 | 4903.10 | 4905.79 | 4900.58 | 4901.57 | 23.70 | 116190.11 | 4902.33 2014-02-01 12:58:00 | 4904.25 | 4910.00 | 4900.00 | 4901.69 | 50.43 | 247218.57 | 4902.41 2014-02-01 12:59:00 | 4902.00 | 4902.99 | 4900.98 | 4900.99 | 4.89 | 23972.74 | 4901.40 2014-02-01 13:00:00 | 4901.76 | 4910.50 | 4900.00 | 4905.01 | 26.85 | 131610.31 | 4902.42 2014-02-01 13:01:00 | 4905.02 | 4912.54 | 4905.02 | 4912.54 | 15.29 | 75019.35 | 4906.75 2014-02-01 13:02:00 | 4910.95 | 4916.00 | 4908.10 | 4916.00 | 30.79 | 151229.37 | 4912.28 2014-02-01 13:03:00 | 4915.71 | 4923.59 | 4914.99 | 4915.00 | 16.95 | 83388.07 | 4918.49 2014-02-01 13:04:00 | 4915.00 | 4918.92 | 4911.22 | 4913.04 | 33.38 | 164080.53 | 4915.39 2014-02-01 13:05:00 | 4917.00 | 4919.79 | 4913.67 | 4915.09 | 54.95 | 270184.99 | 4916.92 2014-02-01 13:06:00 | 4915.01 | 4919.51 | 4915.01 | 4916.30 | 34.94 | 171827.38 | 4917.64 2014-02-01 13:07:00 | 4917.75 | 4917.76 | 4915.03 | 4915.03 | 1.67 | 8187.63 | 4917.50 2014-02-01 13:08:00 | 4915.36 | 4915.36 | 4915.18 | 4915.19 | 0.88 | 4325.40 | 4915.23 2014-02-01 13:09:00 | 4915.02 | 4916.00 | 4912.51 | 4914.39 | 8.78 | 43154.12 | 4913.93 2014-02-01 13:10:00 | 4914.00 | 4914.00 | 4911.86 | 4911.87 | 1.33 | 6534.59 | 4913.22 2014-02-01 13:11:00 | 4913.76 | 4913.77 | 4913.76 | 4913.77 | 0.78 | 3813.08 | 4913.76 2014-02-01 13:12:00 | 4913.97 | 4916.99 | 4913.78 | 4914.99 | 7.47 | 36738.85 | 4915.55 2014-02-01 13:13:00 | 4913.90 | 4913.90 | 4911.72 | 4912.09 | 3.51 | 17240.30 | 4913.16 2014-02-01 13:14:00 | 4912.09 | 4914.61 | 4912.09 | 4914.61 | 0.22 | 1070.88 | 4912.31 2014-02-01 13:15:00 | 4912.02 | 4912.02 | 4912.02 | 4912.02 | 0.26 | 1257.48 | 4912.02 2014-02-01 13:16:00 | 4913.00 | 4915.00 | 4913.00 | 4915.00 | 1.64 | 8065.33 | 4914.89 2014-02-01 13:17:00 | . | . | . | . | . | . | . 2014-02-01 13:18:00 | 4915.00 | 4915.01 | 4913.11 | 4915.01 | 11.95 | 58732.35 | 4914.84 2014-02-01 13:19:00 | 4915.01 | 4917.19 | 4915.01 | 4916.62 | 2.91 | 14316.54 | 4916.39 2014-02-01 13:20:00 | 4915.02 | 4915.33 | 4915.00 | 4915.33 | 4.49 | 22068.40 | 4915.01 2014-02-01 13:21:00 | 4915.00 | 4915.12 | 4912.12 | 4913.04 | 33.01 | 162232.23 | 4914.64 2014-02-01 13:22:00 | . | . | . | . | . | . | . 2014-02-01 13:23:00 | 4912.20 | 4912.20 | 4912.00 | 4912.11 | 1.56 | 7677.62 | 4912.11 2014-02-01 13:24:00 | 4913.35 | 4913.35 | 4911.91 | 4912.14 | 0.40 | 1960.13 | 4912.61 2014-02-01 13:25:00 | 4912.04 | 4914.90 | 4911.97 | 4914.90 | 9.09 | 44664.83 | 4913.08 2014-02-01 13:26:00 | 4914.89 | 4914.89 | 4914.47 | 4914.47 | 1.93 | 9475.71 | 4914.78 2014-02-01 13:27:00 | 4914.99 | 4915.00 | 4914.99 | 4915.00 | 1.48 | 7288.94 | 4915.00 2014-02-01 13:28:00 | . | . | . | . | . | . | . 2014-02-01 13:29:00 | . | . | . | . | . | . | . 2014-02-01 13:30:00 | . | . | . | . | . | . | . 2014-02-01 13:31:00 | . | . | . | . | . | . | . 2014-02-01 13:32:00 | 4916.01 | 4916.01 | 4916.01 | 4916.01 | 0.41 | 2015.56 | 4916.01 2014-02-01 13:33:00 | 4916.01 | 4916.31 | 4915.10 | 4915.10 | 1.08 | 5323.81 | 4915.80 2014-02-01 13:34:00 | 4915.00 | 4916.00 | 4915.00 | 4916.00 | 3.03 | 14884.09 | 4915.49 2014-02-01 13:35:00 | 4916.00 | 4916.00 | 4915.99 | 4915.99 | 5.31 | 26118.68 | 4915.99 2014-02-01 13:36:00 | 4915.54 | 4915.98 | 4915.00 | 4915.01 | 3.18 | 15620.34 | 4915.15 2014-02-01 13:37:00 | 4915.01 | 4915.01 | 4915.01 | 4915.01 | 0.41 | 2005.32 | 4915.01 2014-02-01 13:38:00 | 4915.28 | 4915.28 | 4915.00 | 4915.00 | 0.75 | 3681.45 | 4915.15 2014-02-01 13:39:00 | 4915.01 | 4923.48 | 4915.00 | 4922.40 | 35.44 | 174311.66 | 4919.06 2014-02-01 13:40:00 | 4923.59 | 4929.00 | 4923.58 | 4923.80 | 3.97 | 19549.56 | 4926.80 2014-02-01 13:41:00 | 4924.03 | 4929.90 | 4924.03 | 4925.00 | 7.14 | 35182.05 | 4926.77 2014-02-01 13:42:00 | 4925.29 | 4927.00 | 4924.00 | 4925.79 | 11.22 | 55280.95 | 4925.68 2014-02-01 13:43:00 | 4926.44 | 4929.99 | 4926.44 | 4927.11 | 6.62 | 32612.53 | 4927.11 2014-02-01 13:44:00 | 4927.00 | 4927.12 | 4925.24 | 4927.03 | 14.91 | 73455.85 | 4926.29 2014-02-01 13:45:00 | 4927.11 | 4927.11 | 4927.09 | 4927.10 | 0.65 | 3202.61 | 4927.10 2014-02-01 13:46:00 | 4927.12 | 4933.00 | 4925.00 | 4929.33 | 17.14 | 84509.96 | 4929.42 2014-02-01 13:47:00 | 4929.43 | 4929.99 | 4927.99 | 4929.38 | 2.50 | 12337.78 | 4929.20 2014-02-01 13:48:00 | 4929.38 | 4929.96 | 4927.99 | 4929.95 | 3.39 | 16684.49 | 4928.95 2014-02-01 13:49:00 | 4929.94 | 4932.01 | 4926.91 | 4927.49 | 14.97 | 73790.79 | 4930.89 2014-02-01 13:50:00 | 4930.38 | 4938.90 | 4930.38 | 4934.54 | 45.98 | 226888.84 | 4934.08 2014-02-01 13:51:00 | 4932.13 | 4945.01 | 4932.13 | 4945.01 | 36.24 | 179075.02 | 4941.09 2014-02-01 13:52:00 | 4945.01 | 4945.01 | 4942.57 | 4942.91 | 15.04 | 74356.32 | 4942.92 2014-02-01 13:53:00 | 4942.90 | 4945.00 | 4940.00 | 4944.00 | 11.17 | 55198.34 | 4942.99 2014-02-01 13:54:00 | 4944.00 | 4944.00 | 4930.00 | 4940.00 | 58.94 | 291215.96 | 4941.31 2014-02-01 13:55:00 | 4940.01 | 4945.00 | 4940.01 | 4944.01 | 11.61 | 57374.75 | 4943.54 2014-02-01 13:56:00 | 4944.00 | 4949.96 | 4944.00 | 4948.00 | 39.99 | 197886.47 | 4948.28 2014-02-01 13:57:00 | 4948.00 | 4948.00 | 4942.04 | 4946.00 | 19.63 | 97085.47 | 4945.77 2014-02-01 13:58:00 | 4945.99 | 4946.49 | 4943.00 | 4946.49 | 16.70 | 82602.09 | 4945.05 2014-02-01 13:59:00 | 4946.49 | 4950.00 | 4946.49 | 4949.99 | 23.48 | 116195.47 | 4949.75 2014-02-01 14:00:00 | 4950.00 | 4959.89 | 4949.99 | 4951.99 | 37.55 | 185978.60 | 4953.22 2014-02-01 14:01:00 | 4956.41 | 4959.99 | 4953.00 | 4955.14 | 15.42 | 76456.55 | 4956.99 2014-02-01 14:02:00 | 4953.00 | 4956.00 | 4953.00 | 4954.31 | 7.72 | 38245.17 | 4954.68 2014-02-01 14:03:00 | 4957.00 | 4957.00 | 4954.30 | 4954.30 | 7.06 | 34959.07 | 4954.52 2014-02-01 14:04:00 | 4954.30 | 4955.35 | 4950.00 | 4954.00 | 11.10 | 54983.47 | 4953.91 2014-02-01 14:05:00 | 4950.06 | 4955.00 | 4949.37 | 4955.00 | 7.94 | 39324.72 | 4950.86 2014-02-01 14:06:00 | 4953.99 | 4953.99 | 4952.00 | 4952.26 | 1.22 | 6027.79 | 4952.99 2014-02-01 14:07:00 | 4953.88 | 4953.98 | 4952.06 | 4953.98 | 2.52 | 12497.74 | 4953.52 2014-02-01 14:08:00 | 4953.00 | 4953.00 | 4949.99 | 4950.00 | 8.28 | 40984.72 | 4951.04 2014-02-01 14:09:00 | 4953.00 | 4955.00 | 4949.99 | 4955.00 | 105.62 | 523155.24 | 4953.42 2014-02-01 14:10:00 | 4955.00 | 4976.00 | 4955.00 | 4976.00 | 13.28 | 65892.54 | 4962.91 2014-02-01 14:11:00 | 4976.71 | 4980.00 | 4960.00 | 4968.76 | 84.58 | 420608.60 | 4972.79 2014-02-01 14:12:00 | 4976.95 | 4977.35 | 4967.72 | 4977.35 | 24.76 | 123168.60 | 4973.90 2014-02-01 14:13:00 | 4977.35 | 4986.20 | 4977.00 | 4980.00 | 17.22 | 85764.01 | 4981.36 2014-02-01 14:14:00 | 4984.99 | 4986.97 | 4981.51 | 4985.99 | 34.79 | 173409.99 | 4983.90 2014-02-01 14:15:00 | 4985.99 | 4987.00 | 4984.99 | 4987.00 | 23.52 | 117272.29 | 4985.85 2014-02-01 14:16:00 | 4986.99 | 4987.00 | 4981.10 | 4981.10 | 31.01 | 154503.42 | 4983.18 2014-02-01 14:17:00 | 4984.50 | 4985.00 | 4970.00 | 4970.00 | 44.68 | 222472.97 | 4979.25 2014-02-01 14:18:00 | 4970.01 | 4974.33 | 4955.01 | 4965.50 | 93.87 | 466424.96 | 4968.79 2014-02-01 14:19:00 | 4965.51 | 4977.57 | 4963.10 | 4964.40 | 97.47 | 484361.57 | 4969.54 2014-02-01 14:20:00 | 4964.40 | 4965.11 | 4963.00 | 4963.00 | 20.00 | 99287.66 | 4964.13 2014-02-01 14:21:00 | 4960.71 | 4966.01 | 4955.10 | 4965.00 | 40.54 | 201212.96 | 4963.81 2014-02-01 14:22:00 | 4962.63 | 4966.00 | 4955.11 | 4955.11 | 75.65 | 375352.03 | 4961.89 2014-02-01 14:23:00 | 4956.00 | 4964.52 | 4955.94 | 4960.50 | 23.48 | 116460.69 | 4960.84 2014-02-01 14:24:00 | 4960.50 | 4960.50 | 4956.00 | 4960.00 | 9.50 | 47097.10 | 4959.68 2014-02-01 14:25:00 | 4960.00 | 4960.01 | 4960.00 | 4960.00 | 3.52 | 17464.17 | 4960.00 2014-02-01 14:26:00 | 4957.30 | 4962.03 | 4955.10 | 4955.10 | 60.38 | 299438.86 | 4959.16 2014-02-01 14:27:00 | 4958.23 | 4958.23 | 4947.79 | 4953.24 | 154.13 | 763181.58 | 4951.58 2014-02-01 14:28:00 | 4954.65 | 4957.89 | 4952.85 | 4953.00 | 92.33 | 457458.20 | 4954.87 2014-02-01 14:29:00 | 4954.00 | 4954.00 | 4950.10 | 4952.49 | 12.69 | 62845.53 | 4952.37 2014-02-01 14:30:00 | 4952.44 | 4956.00 | 4950.10 | 4953.67 | 122.45 | 606572.08 | 4953.51 2014-02-01 14:31:00 | 4953.39 | 4958.86 | 4952.01 | 4956.69 | 112.25 | 556238.39 | 4955.49 2014-02-01 14:32:00 | 4955.83 | 4957.97 | 4954.21 | 4956.21 | 56.38 | 279424.68 | 4956.10 2014-02-01 14:33:00 | 4955.22 | 4955.22 | 4955.00 | 4955.01 | 16.34 | 80956.82 | 4955.12 2014-02-01 14:34:00 | 4955.21 | 4956.00 | 4955.21 | 4956.00 | 12.94 | 64144.74 | 4955.94 2014-02-01 14:35:00 | 4956.01 | 4956.01 | 4954.00 | 4955.01 | 15.45 | 76560.83 | 4955.39 2014-02-01 14:36:00 | 4955.00 | 4958.50 | 4955.00 | 4958.00 | 20.74 | 102772.78 | 4956.25 2014-02-01 14:37:00 | 4956.01 | 4956.01 | 4955.00 | 4956.01 | 5.86 | 29049.34 | 4955.53 2014-02-01 14:38:00 | 4955.01 | 4955.11 | 4955.00 | 4955.00 | 4.89 | 24234.92 | 4955.00 2014-02-01 14:39:00 | 4955.00 | 4955.00 | 4953.01 | 4954.99 | 17.47 | 86555.28 | 4953.66 2014-02-01 14:40:00 | 4953.01 | 4955.11 | 4953.01 | 4953.02 | 3.23 | 16006.47 | 4954.03 2014-02-01 14:41:00 | 4955.11 | 4956.99 | 4955.11 | 4956.99 | 0.53 | 2642.03 | 4956.91 2014-02-01 14:42:00 | 4956.99 | 4958.00 | 4956.99 | 4957.01 | 6.48 | 32101.87 | 4957.82 2014-02-01 14:43:00 | 4957.01 | 4959.12 | 4956.84 | 4959.00 | 6.41 | 31789.29 | 4958.55 2014-02-01 14:44:00 | 4959.00 | 4960.00 | 4959.00 | 4960.00 | 5.88 | 29152.60 | 4959.61 2014-02-01 14:45:00 | 4959.00 | 4966.00 | 4959.00 | 4962.37 | 45.70 | 226839.54 | 4964.21 2014-02-01 14:46:00 | 4962.13 | 4965.00 | 4962.13 | 4964.00 | 4.24 | 21034.80 | 4963.38 2014-02-01 14:47:00 | 4961.20 | 4964.00 | 4961.20 | 4963.00 | 5.33 | 26455.13 | 4963.44 2014-02-01 14:48:00 | 4963.99 | 4965.00 | 4963.00 | 4963.00 | 11.31 | 56122.22 | 4963.49 2014-02-01 14:49:00 | 4961.20 | 4962.38 | 4959.00 | 4959.00 | 7.21 | 35780.22 | 4960.52 2014-02-01 14:50:00 | 4956.98 | 4959.35 | 4955.00 | 4956.00 | 61.44 | 304555.71 | 4957.12 2014-02-01 14:51:00 | 4955.10 | 4955.55 | 4955.00 | 4955.55 | 14.87 | 73677.94 | 4955.14 2014-02-01 14:52:00 | 4955.55 | 4955.55 | 4953.01 | 4953.88 | 28.51 | 141248.69 | 4955.05 2014-02-01 14:53:00 | 4953.01 | 4954.00 | 4953.00 | 4953.01 | 7.57 | 37474.45 | 4953.01 2014-02-01 14:54:00 | 4953.10 | 4960.40 | 4953.10 | 4960.40 | 24.88 | 123311.77 | 4957.26 2014-02-01 14:55:00 | 4957.52 | 4961.09 | 4953.10 | 4960.10 | 45.03 | 223284.89 | 4959.02 2014-02-01 14:56:00 | 4960.10 | 4960.99 | 4955.00 | 4958.89 | 128.94 | 639239.79 | 4957.85 2014-02-01 14:57:00 | 4960.00 | 4960.00 | 4955.04 | 4960.00 | 94.57 | 468903.80 | 4958.06 2014-02-01 14:58:00 | 4955.63 | 4959.96 | 4955.00 | 4957.32 | 261.40 | 1295871.81 | 4957.50 2014-02-01 14:59:00 | 4955.00 | 4960.00 | 4955.00 | 4959.01 | 13.10 | 64967.48 | 4959.73 2014-02-01 15:00:00 | 4960.05 | 4961.00 | 4960.01 | 4961.00 | 5.68 | 28182.84 | 4960.89 2014-02-01 15:01:00 | 4961.00 | 4962.04 | 4960.05 | 4961.96 | 4.49 | 22255.82 | 4961.17 2014-02-01 15:02:00 | 4962.99 | 4963.90 | 4962.00 | 4963.90 | 5.40 | 26793.55 | 4962.69 2014-02-01 15:03:00 | 4962.01 | 4963.78 | 4960.00 | 4960.00 | 54.97 | 272686.22 | 4960.28 2014-02-01 15:04:00 | 4960.00 | 4962.99 | 4960.00 | 4960.01 | 4.71 | 23338.19 | 4960.29 2014-02-01 15:05:00 | 4960.10 | 4960.82 | 4960.01 | 4960.82 | 3.15 | 15634.70 | 4960.25 2014-02-01 15:06:00 | 4960.08 | 4962.29 | 4960.00 | 4960.00 | 23.10 | 114567.08 | 4960.26 2014-02-01 15:07:00 | 4960.00 | 4960.24 | 4960.00 | 4960.00 | 10.58 | 52471.86 | 4960.00 2014-02-01 15:08:00 | 4960.00 | 4963.83 | 4960.00 | 4960.00 | 78.35 | 388671.84 | 4960.65 2014-02-01 15:09:00 | 4960.00 | 4962.09 | 4956.58 | 4957.57 | 87.98 | 436329.70 | 4959.42 2014-02-01 15:10:00 | 4957.92 | 4960.99 | 4956.31 | 4956.51 | 130.10 | 645128.90 | 4958.60 2014-02-01 15:11:00 | 4958.51 | 4959.98 | 4958.00 | 4958.00 | 3.87 | 19202.53 | 4958.05 2014-02-01 15:12:00 | 4958.00 | 4959.97 | 4958.00 | 4959.96 | 6.89 | 34148.08 | 4958.34 2014-02-01 15:13:00 | 4959.42 | 4960.01 | 4959.42 | 4960.01 | 5.06 | 25107.39 | 4959.97 2014-02-01 15:14:00 | 4960.00 | 4960.00 | 4956.41 | 4956.77 | 11.18 | 55463.98 | 4959.23 2014-02-01 15:15:00 | 4956.45 | 4957.45 | 4953.00 | 4953.01 | 59.46 | 294607.62 | 4954.97 2014-02-01 15:16:00 | 4953.01 | 4956.97 | 4953.00 | 4955.09 | 42.04 | 208281.66 | 4954.37 2014-02-01 15:17:00 | 4955.09 | 4955.10 | 4953.00 | 4955.05 | 3.37 | 16690.19 | 4954.05 2014-02-01 15:18:00 | 4953.01 | 4953.80 | 4953.00 | 4953.80 | 11.56 | 57256.69 | 4953.00 2014-02-01 15:19:00 | 4953.00 | 4955.00 | 4953.00 | 4953.00 | 6.49 | 32126.06 | 4953.14 2014-02-01 15:20:00 | 4953.00 | 4955.04 | 4953.00 | 4953.01 | 14.06 | 69661.15 | 4953.15 2014-02-01 15:21:00 | 4953.11 | 4953.11 | 4953.00 | 4953.00 | 15.46 | 76548.69 | 4953.01 2014-02-01 15:22:00 | 4953.05 | 4953.10 | 4953.00 | 4953.00 | 15.09 | 74745.76 | 4953.00 2014-02-01 15:23:00 | 4953.00 | 4953.00 | 4945.10 | 4948.57 | 167.55 | 829307.54 | 4949.64 2014-02-01 15:24:00 | 4945.00 | 4952.99 | 4943.56 | 4947.49 | 73.10 | 361717.28 | 4948.59 2014-02-01 15:25:00 | 4945.15 | 4952.99 | 4937.00 | 4937.00 | 88.17 | 435915.62 | 4944.09 2014-02-01 15:26:00 | 4930.78 | 4940.00 | 4930.00 | 4939.19 | 174.31 | 860463.18 | 4936.37 2014-02-01 15:27:00 | 4937.00 | 4940.00 | 4936.01 | 4937.61 | 23.95 | 118218.22 | 4937.07 2014-02-01 15:28:00 | 4939.39 | 4945.01 | 4937.00 | 4945.00 | 36.39 | 179807.73 | 4940.59 2014-02-01 15:29:00 | 4945.01 | 4947.99 | 4938.83 | 4940.81 | 123.68 | 611277.97 | 4942.62 2014-02-01 15:30:00 | 4941.00 | 4947.99 | 4941.00 | 4945.83 | 140.02 | 692432.31 | 4945.17 2014-02-01 15:31:00 | 4943.86 | 4948.00 | 4943.86 | 4944.00 | 56.66 | 280231.55 | 4945.93 2014-02-01 15:32:00 | 4943.00 | 4944.00 | 4941.00 | 4941.41 | 3.08 | 15243.18 | 4942.67 2014-02-01 15:33:00 | 4941.00 | 4942.69 | 4940.00 | 4940.00 | 8.18 | 40388.36 | 4940.47 2014-02-01 15:34:00 | 4942.67 | 4947.99 | 4940.01 | 4941.91 | 41.62 | 205699.18 | 4942.91 2014-02-01 15:35:00 | 4940.10 | 4944.56 | 4940.10 | 4943.00 | 93.28 | 461000.61 | 4942.33 2014-02-01 15:36:00 | 4942.91 | 4942.91 | 4941.00 | 4942.80 | 5.93 | 29303.32 | 4942.37 2014-02-01 15:37:00 | 4945.97 | 4948.00 | 4942.98 | 4943.01 | 35.80 | 177061.11 | 4945.70 2014-02-01 15:38:00 | 4943.51 | 4945.00 | 4943.00 | 4945.00 | 7.66 | 37881.24 | 4943.40 2014-02-01 15:39:00 | 4944.83 | 4944.83 | 4941.98 | 4941.98 | 2.06 | 10193.42 | 4943.46 2014-02-01 15:40:00 | 4941.98 | 4944.83 | 4941.08 | 4941.08 | 27.67 | 136748.60 | 4941.77 2014-02-01 15:41:00 | 4941.98 | 4944.90 | 4941.98 | 4944.89 | 3.54 | 17480.41 | 4943.55 2014-02-01 15:42:00 | 4942.01 | 4942.01 | 4942.00 | 4942.00 | 1.58 | 7798.49 | 4942.01 2014-02-01 15:43:00 | 4942.03 | 4942.03 | 4941.98 | 4941.98 | 7.52 | 37144.02 | 4941.99 2014-02-01 15:44:00 | 4941.99 | 4942.00 | 4940.11 | 4940.20 | 21.25 | 104984.03 | 4940.66 2014-02-01 15:45:00 | 4940.30 | 4941.66 | 4937.47 | 4939.24 | 44.35 | 219048.55 | 4938.75 2014-02-01 15:46:00 | 4938.73 | 4942.00 | 4937.03 | 4941.45 | 87.50 | 432170.93 | 4939.27 2014-02-01 15:47:00 | 4940.02 | 4946.55 | 4938.05 | 4946.55 | 21.36 | 105558.03 | 4941.62 2014-02-01 15:48:00 | 4946.56 | 4948.01 | 4942.01 | 4946.11 | 112.58 | 556751.06 | 4945.29 2014-02-01 15:49:00 | 4947.38 | 4950.01 | 4944.30 | 4947.96 | 97.75 | 483597.66 | 4947.24 2014-02-01 15:50:00 | 4945.43 | 4949.53 | 4944.02 | 4949.05 | 106.24 | 525421.67 | 4945.66 2014-02-01 15:51:00 | 4946.95 | 4949.46 | 4944.00 | 4945.64 | 105.26 | 520684.03 | 4946.83 2014-02-01 15:52:00 | 4945.86 | 4947.55 | 4942.01 | 4945.84 | 92.40 | 456916.92 | 4945.04 2014-02-01 15:53:00 | 4944.80 | 4944.80 | 4941.50 | 4942.01 | 5.38 | 26574.45 | 4942.25 2014-02-01 15:54:00 | 4942.03 | 4942.04 | 4941.55 | 4942.04 | 2.23 | 11020.64 | 4941.99 2014-02-01 15:55:00 | 4942.04 | 4942.04 | 4939.98 | 4939.98 | 0.51 | 2540.14 | 4941.91 2014-02-01 15:56:00 | 4939.88 | 4942.00 | 4939.88 | 4940.00 | 2.48 | 12250.46 | 4941.69 2014-02-01 15:57:00 | 4942.03 | 4944.94 | 4940.24 | 4943.06 | 39.27 | 194085.51 | 4942.96 2014-02-01 15:58:00 | 4945.88 | 4945.90 | 4940.00 | 4940.37 | 144.72 | 715238.90 | 4942.40 2014-02-01 15:59:00 | 4940.04 | 4942.80 | 4940.04 | 4941.00 | 55.23 | 272926.04 | 4941.98 2014-02-01 16:00:00 | 4941.05 | 4941.06 | 4935.00 | 4937.34 | 13.88 | 68561.22 | 4939.92 2014-02-01 16:01:00 | 4937.52 | 4939.70 | 4932.00 | 4935.20 | 34.79 | 171679.42 | 4935.16 2014-02-01 16:02:00 | 4937.07 | 4939.83 | 4932.00 | 4938.51 | 64.17 | 316765.92 | 4936.12 2014-02-01 16:03:00 | 4937.12 | 4938.64 | 4930.00 | 4933.70 | 67.82 | 334767.11 | 4935.82 2014-02-01 16:04:00 | 4933.67 | 4939.00 | 4930.10 | 4935.92 | 39.96 | 197195.11 | 4935.43 2014-02-01 16:05:00 | 4934.98 | 4939.00 | 4934.98 | 4939.00 | 10.19 | 50304.65 | 4937.15 2014-02-01 16:06:00 | 4938.84 | 4940.00 | 4936.00 | 4936.15 | 11.79 | 58207.00 | 4938.24 2014-02-01 16:07:00 | 4938.57 | 4940.00 | 4933.53 | 4935.40 | 57.01 | 281446.00 | 4936.96 2014-02-01 16:08:00 | . | . | . | . | . | . | . 2014-02-01 16:09:00 | 4936.00 | 4940.00 | 4935.89 | 4936.23 | 57.04 | 281634.10 | 4937.57 2014-02-01 16:10:00 | 4936.24 | 4940.00 | 4936.24 | 4938.08 | 37.92 | 187268.67 | 4938.13 2014-02-01 16:11:00 | 4938.91 | 4940.00 | 4937.89 | 4939.00 | 19.00 | 93819.59 | 4938.65 2014-02-01 16:12:00 | 4939.00 | 4939.00 | 4936.00 | 4936.58 | 5.50 | 27144.95 | 4936.34 2014-02-01 16:13:00 | 4936.56 | 4939.55 | 4933.00 | 4933.01 | 35.74 | 176406.37 | 4935.13 2014-02-01 16:14:00 | 4939.46 | 4939.46 | 4933.54 | 4935.00 | 93.98 | 463909.80 | 4936.52 2014-02-01 16:15:00 | 4935.00 | 4935.60 | 4934.00 | 4934.00 | 8.19 | 40398.83 | 4934.51 2014-02-01 16:16:00 | 4934.00 | 4935.60 | 4934.00 | 4934.78 | 8.12 | 40061.67 | 4934.31 2014-02-01 16:17:00 | 4933.01 | 4933.01 | 4932.68 | 4933.00 | 3.20 | 15800.07 | 4932.90 2014-02-01 16:18:00 | 4931.19 | 4933.01 | 4930.00 | 4930.12 | 2.29 | 11281.25 | 4930.62 2014-02-01 16:19:00 | 4930.00 | 4933.01 | 4930.00 | 4932.00 | 15.87 | 78257.78 | 4931.49 2014-02-01 16:20:00 | 4932.00 | 4932.01 | 4932.00 | 4932.01 | 5.97 | 29434.18 | 4932.00 2014-02-01 16:21:00 | 4933.00 | 4933.00 | 4932.01 | 4932.01 | 3.99 | 19666.51 | 4932.66 2014-02-01 16:22:00 | 4932.00 | 4932.72 | 4932.00 | 4932.00 | 2.69 | 13262.37 | 4932.08 2014-02-01 16:23:00 | 4932.00 | 4932.00 | 4928.28 | 4928.28 | 10.37 | 51133.32 | 4931.36 2014-02-01 16:24:00 | 4927.67 | 4927.67 | 4926.00 | 4926.52 | 4.19 | 20648.60 | 4926.89 2014-02-01 16:25:00 | 4926.99 | 4929.16 | 4925.02 | 4927.23 | 27.02 | 133141.14 | 4927.32 2014-02-01 16:26:00 | 4925.12 | 4926.91 | 4920.27 | 4920.27 | 52.34 | 257731.36 | 4924.55 2014-02-01 16:27:00 | 4920.10 | 4925.00 | 4917.32 | 4922.82 | 34.26 | 168619.90 | 4921.20 2014-02-01 16:28:00 | 4925.00 | 4925.00 | 4921.94 | 4925.00 | 17.64 | 86858.98 | 4922.86 2014-02-01 16:29:00 | 4925.00 | 4929.54 | 4925.00 | 4929.32 | 22.03 | 108551.19 | 4928.10 2014-02-01 16:30:00 | 4929.32 | 4929.41 | 4917.11 | 4924.52 | 75.44 | 371578.74 | 4925.16 2014-02-01 16:31:00 | 4923.31 | 4928.68 | 4922.46 | 4926.74 | 21.31 | 104960.88 | 4925.66 2014-02-01 16:32:00 | 4928.69 | 4930.68 | 4928.69 | 4930.68 | 1.20 | 5891.54 | 4930.16 2014-02-01 16:33:00 | 4930.69 | 4934.01 | 4930.68 | 4930.81 | 2.44 | 12041.16 | 4932.88 2014-02-01 16:34:00 | 4930.78 | 4930.78 | 4918.01 | 4923.82 | 28.47 | 140228.82 | 4925.67 2014-02-01 16:35:00 | 4922.54 | 4927.51 | 4918.06 | 4922.37 | 61.32 | 301896.55 | 4923.30 2014-02-01 16:36:00 | 4920.13 | 4935.00 | 4918.03 | 4925.54 | 50.94 | 250745.03 | 4922.84 2014-02-01 16:37:00 | 4929.46 | 4929.67 | 4924.34 | 4928.75 | 60.22 | 296702.88 | 4927.23 2014-02-01 16:38:00 | 4926.68 | 4929.55 | 4924.34 | 4928.11 | 83.88 | 413254.78 | 4926.56 2014-02-01 16:39:00 | 4925.51 | 4929.72 | 4925.22 | 4928.89 | 70.66 | 348210.79 | 4928.05 2014-02-01 16:40:00 | 4926.62 | 4929.70 | 4925.42 | 4929.10 | 7.12 | 35101.36 | 4928.58 2014-02-01 16:41:00 | 4929.10 | 4929.70 | 4926.02 | 4927.96 | 40.88 | 201456.63 | 4928.24 2014-02-01 16:42:00 | 4926.02 | 4928.79 | 4925.19 | 4925.19 | 15.93 | 78486.53 | 4926.34 2014-02-01 16:43:00 | 4925.17 | 4925.38 | 4925.17 | 4925.38 | 1.09 | 5373.57 | 4925.36 2014-02-01 16:44:00 | 4925.38 | 4931.88 | 4925.38 | 4926.46 | 30.52 | 150374.51 | 4927.57 2014-02-01 16:45:00 | 4927.55 | 4929.00 | 4927.55 | 4928.01 | 10.46 | 51550.16 | 4928.31 2014-02-01 16:46:00 | 4928.98 | 4930.00 | 4928.97 | 4929.11 | 9.08 | 44771.30 | 4929.13 2014-02-01 16:47:00 | 4929.11 | 4929.11 | 4925.74 | 4928.53 | 31.29 | 154179.00 | 4928.05 2014-02-01 16:48:00 | 4928.72 | 4928.72 | 4926.05 | 4928.63 | 35.49 | 174875.49 | 4927.74 2014-02-01 16:49:00 | 4927.82 | 4933.39 | 4927.01 | 4933.39 | 16.55 | 81561.20 | 4928.17 2014-02-01 16:50:00 | 4932.26 | 4935.00 | 4929.37 | 4933.40 | 80.37 | 396451.64 | 4932.59 2014-02-01 16:51:00 | 4931.62 | 4936.00 | 4930.02 | 4935.69 | 50.87 | 250943.34 | 4932.64 2014-02-01 16:52:00 | 4933.28 | 4936.00 | 4932.55 | 4932.61 | 65.33 | 322354.65 | 4934.55 2014-02-01 16:53:00 | 4934.24 | 4936.00 | 4931.92 | 4935.79 | 55.52 | 273959.05 | 4934.51 2014-02-01 16:54:00 | 4933.31 | 4934.98 | 4927.58 | 4927.58 | 62.36 | 307507.09 | 4931.55 2014-02-01 16:55:00 | 4927.01 | 4933.87 | 4927.01 | 4928.60 | 45.30 | 223324.34 | 4929.79 2014-02-01 16:56:00 | 4929.53 | 4933.85 | 4927.17 | 4932.80 | 65.57 | 323304.66 | 4930.83 2014-02-01 16:57:00 | 4931.94 | 4933.88 | 4928.85 | 4931.58 | 60.21 | 296869.42 | 4930.40 2014-02-01 16:58:00 | 4929.48 | 4932.66 | 4925.00 | 4930.79 | 60.67 | 299024.63 | 4928.54 2014-02-01 16:59:00 | 4930.03 | 4933.00 | 4930.00 | 4933.00 | 3.63 | 17910.65 | 4931.35 2014-02-01 17:00:00 | 4930.00 | 4930.08 | 4930.00 | 4930.00 | 1.76 | 8652.17 | 4930.01 2014-02-01 17:01:00 | . | . | . | . | . | . | . 2014-02-01 17:02:00 | 4931.48 | 4935.00 | 4926.57 | 4933.29 | 71.54 | 352751.21 | 4930.96 2014-02-01 17:03:00 | 4928.49 | 4934.99 | 4927.25 | 4927.25 | 56.36 | 277849.95 | 4929.65 2014-02-01 17:04:00 | 4935.00 | 4936.00 | 4927.96 | 4934.79 | 28.73 | 141706.48 | 4931.84 2014-02-01 17:05:00 | 4934.85 | 4936.52 | 4929.02 | 4934.38 | 74.82 | 369051.68 | 4932.40 2014-02-01 17:06:00 | 4935.21 | 4941.10 | 4931.14 | 4940.58 | 34.70 | 171365.71 | 4938.92 2014-02-01 17:07:00 | 4937.69 | 4941.24 | 4937.69 | 4938.25 | 9.71 | 47988.77 | 4940.67 2014-02-01 17:08:00 | 4937.10 | 4939.68 | 4936.62 | 4937.26 | 25.31 | 124983.86 | 4938.51 2014-02-01 17:09:00 | 4938.85 | 4939.91 | 4936.59 | 4936.62 | 49.64 | 245174.79 | 4938.76 2014-02-01 17:10:00 | 4938.62 | 4939.99 | 4936.73 | 4939.99 | 29.60 | 146182.18 | 4937.92 2014-02-01 17:11:00 | 4939.18 | 4939.99 | 4936.87 | 4939.99 | 71.97 | 355443.63 | 4938.64 2014-02-01 17:12:00 | 4939.25 | 4939.25 | 4939.25 | 4939.25 | 0.86 | 4247.76 | 4939.25 2014-02-01 17:13:00 | 4939.23 | 4944.38 | 4939.23 | 4944.23 | 23.37 | 115490.02 | 4941.17 2014-02-01 17:14:00 | 4941.00 | 4944.75 | 4939.43 | 4943.06 | 111.86 | 552758.38 | 4941.65 2014-02-01 17:15:00 | 4944.51 | 4944.51 | 4940.03 | 4942.64 | 39.78 | 196586.95 | 4942.23 2014-02-01 17:16:00 | 4940.49 | 4944.26 | 4940.00 | 4940.00 | 36.81 | 181871.51 | 4941.09 2014-02-01 17:17:00 | 4938.59 | 4944.43 | 4937.64 | 4938.18 | 80.27 | 396520.29 | 4940.14 2014-02-01 17:18:00 | 4937.27 | 4939.68 | 4935.98 | 4938.98 | 39.90 | 197016.33 | 4937.88 2014-02-01 17:19:00 | 4936.43 | 4939.15 | 4935.65 | 4936.68 | 39.43 | 194661.69 | 4937.27 2014-02-01 17:20:00 | 4936.08 | 4939.02 | 4933.04 | 4933.04 | 54.40 | 268562.67 | 4937.09 2014-02-01 17:21:00 | 4933.02 | 4935.77 | 4931.90 | 4932.07 | 27.41 | 135238.93 | 4933.21 2014-02-01 17:22:00 | 4932.06 | 4939.42 | 4931.29 | 4937.94 | 60.39 | 298108.88 | 4936.39 2014-02-01 17:23:00 | 4934.05 | 4938.70 | 4931.01 | 4938.32 | 35.85 | 176898.91 | 4934.01 2014-02-01 17:24:00 | 4934.28 | 4939.08 | 4931.91 | 4936.17 | 40.87 | 201700.16 | 4935.28 2014-02-01 17:25:00 | 4931.72 | 4938.01 | 4930.01 | 4930.01 | 46.71 | 230429.19 | 4932.98 2014-02-01 17:26:00 | 4931.08 | 4936.58 | 4929.59 | 4930.00 | 20.98 | 103501.71 | 4933.82 2014-02-01 17:27:00 | 4933.58 | 4933.99 | 4930.08 | 4930.85 | 65.47 | 322935.17 | 4932.42 2014-02-01 17:28:00 | 4931.38 | 4935.50 | 4925.89 | 4935.50 | 78.49 | 386943.18 | 4929.59 2014-02-01 17:29:00 | 4935.51 | 4936.40 | 4929.44 | 4934.63 | 45.36 | 223736.54 | 4932.35 2014-02-01 17:30:00 | 4933.05 | 4936.47 | 4928.74 | 4934.59 | 85.55 | 421856.98 | 4930.94 2014-02-01 17:31:00 | 4934.10 | 4936.76 | 4929.50 | 4935.53 | 13.47 | 66453.53 | 4934.91 2014-02-01 17:32:00 | 4933.16 | 4935.64 | 4931.35 | 4931.55 | 74.11 | 365580.14 | 4933.14 2014-02-01 17:33:00 | 4933.51 | 4935.90 | 4930.16 | 4930.37 | 63.75 | 314496.42 | 4933.28 2014-02-01 17:34:00 | 4934.32 | 4935.89 | 4930.37 | 4932.66 | 65.81 | 324643.05 | 4933.26 2014-02-01 17:35:00 | 4932.13 | 4935.87 | 4930.32 | 4934.24 | 50.67 | 249994.10 | 4933.77 2014-02-01 17:36:00 | 4934.69 | 4935.84 | 4932.24 | 4934.05 | 41.31 | 203849.04 | 4934.50 2014-02-01 17:37:00 | 4932.90 | 4935.89 | 4932.90 | 4935.89 | 1.28 | 6310.01 | 4933.55 2014-02-01 17:38:00 | 4932.90 | 4932.90 | 4932.89 | 4932.89 | 0.21 | 1035.91 | 4932.89 2014-02-01 17:39:00 | 4932.79 | 4932.79 | 4932.79 | 4932.79 | 0.26 | 1297.32 | 4932.79 2014-02-01 17:40:00 | 4932.69 | 4932.69 | 4929.95 | 4929.95 | 0.42 | 2046.66 | 4931.70 2014-02-01 17:41:00 | 4929.15 | 4932.69 | 4925.00 | 4926.33 | 73.72 | 363288.03 | 4928.01 2014-02-01 17:42:00 | 4929.00 | 4929.00 | 4925.50 | 4928.55 | 21.17 | 104305.09 | 4928.19 2014-02-01 17:43:00 | 4928.94 | 4929.00 | 4925.77 | 4929.00 | 29.10 | 143369.40 | 4927.12 2014-02-01 17:44:00 | 4929.00 | 4931.60 | 4929.00 | 4931.60 | 1.06 | 5230.14 | 4929.45 2014-02-01 17:45:00 | 4929.49 | 4929.49 | 4927.85 | 4928.10 | 3.61 | 17779.24 | 4929.09 2014-02-01 17:46:00 | 4928.10 | 4929.35 | 4925.60 | 4926.55 | 10.88 | 53595.38 | 4927.40 2014-02-01 17:47:00 | 4929.35 | 4929.35 | 4926.72 | 4929.35 | 14.44 | 71170.00 | 4927.65 2014-02-01 17:48:00 | 4928.91 | 4929.35 | 4926.00 | 4927.37 | 27.87 | 137337.04 | 4927.95 2014-02-01 17:49:00 | 4927.37 | 4929.33 | 4927.00 | 4929.32 | 1.70 | 8386.07 | 4927.18 2014-02-01 17:50:00 | 4929.32 | 4929.36 | 4927.02 | 4929.34 | 2.69 | 13235.23 | 4929.32 2014-02-01 17:51:00 | 4929.05 | 4929.34 | 4929.05 | 4929.34 | 0.68 | 3351.79 | 4929.11 2014-02-01 17:52:00 | 4929.35 | 4929.35 | 4929.34 | 4929.35 | 0.21 | 1035.16 | 4929.35 2014-02-01 17:53:00 | 4929.35 | 4929.36 | 4929.18 | 4929.35 | 0.87 | 4288.50 | 4929.31 2014-02-01 17:54:00 | 4929.19 | 4929.19 | 4929.18 | 4929.18 | 0.89 | 4406.69 | 4929.18 2014-02-01 17:55:00 | 4927.01 | 4927.01 | 4927.01 | 4927.01 | 0.03 | 128.10 | 4927.01 2014-02-01 17:56:00 | 4928.64 | 4928.64 | 4928.60 | 4928.60 | 0.16 | 773.79 | 4928.63 2014-02-01 17:57:00 | 4927.00 | 4927.01 | 4927.00 | 4927.00 | 0.79 | 3872.62 | 4927.00 2014-02-01 17:58:00 | 4928.11 | 4931.34 | 4928.11 | 4928.59 | 15.50 | 76426.99 | 4929.50 2014-02-01 17:59:00 | 4929.01 | 4930.00 | 4929.01 | 4929.77 | 3.16 | 15598.38 | 4929.96 2014-02-01 18:00:00 | 4929.87 | 4929.90 | 4929.13 | 4929.13 | 1.16 | 5733.40 | 4929.84 2014-02-01 18:01:00 | 4929.20 | 4929.28 | 4929.19 | 4929.28 | 0.51 | 2499.11 | 4929.21 2014-02-01 18:02:00 | 4929.28 | 4929.89 | 4929.28 | 4929.89 | 0.03 | 128.17 | 4929.80 2014-02-01 18:03:00 | 4929.89 | 4929.89 | 4927.54 | 4927.54 | 7.83 | 38578.70 | 4927.67 2014-02-01 18:04:00 | 4927.60 | 4927.60 | 4927.60 | 4927.60 | 0.21 | 1034.80 | 4927.60 2014-02-01 18:05:00 | 4929.60 | 4930.00 | 4927.31 | 4928.08 | 14.76 | 72764.42 | 4928.84 2014-02-01 18:06:00 | 4928.96 | 4928.96 | 4928.96 | 4928.96 | 0.34 | 1665.99 | 4928.96 2014-02-01 18:07:00 | 4929.28 | 4929.86 | 4926.63 | 4926.63 | 12.61 | 62117.48 | 4927.61 2014-02-01 18:08:00 | 4927.06 | 4927.06 | 4927.06 | 4927.06 | 0.44 | 2172.83 | 4927.06 2014-02-01 18:09:00 | 4928.15 | 4928.15 | 4928.13 | 4928.13 | 2.34 | 11536.76 | 4928.13 2014-02-01 18:10:00 | . | . | . | . | . | . | . 2014-02-01 18:11:00 | 4927.50 | 4927.50 | 4925.01 | 4925.40 | 8.68 | 42742.55 | 4925.96 2014-02-01 18:12:00 | 4925.02 | 4927.50 | 4925.00 | 4925.02 | 7.35 | 36179.51 | 4925.06 2014-02-01 18:13:00 | 4925.01 | 4925.01 | 4925.01 | 4925.01 | 0.26 | 1285.43 | 4925.01 2014-02-01 18:14:00 | . | . | . | . | . | . | . 2014-02-01 18:15:00 | . | . | . | . | . | . | . 2014-02-01 18:16:00 | 4927.43 | 4928.57 | 4926.95 | 4927.81 | 18.68 | 92057.29 | 4927.86 2014-02-01 18:17:00 | 4929.28 | 4929.62 | 4926.86 | 4927.85 | 19.70 | 97119.74 | 4928.69 2014-02-01 18:18:00 | 4928.65 | 4929.70 | 4925.00 | 4928.22 | 51.02 | 251363.03 | 4926.37 2014-02-01 18:19:00 | 4925.73 | 4929.57 | 4925.51 | 4927.04 | 30.06 | 148082.73 | 4926.89 2014-02-01 18:20:00 | 4927.30 | 4929.70 | 4927.30 | 4929.70 | 1.44 | 7102.64 | 4928.97 2014-02-01 18:21:00 | . | . | . | . | . | . | . 2014-02-01 18:22:00 | 4929.50 | 4929.50 | 4928.90 | 4928.90 | 1.17 | 5782.17 | 4929.39 2014-02-01 18:23:00 | 4928.79 | 4928.90 | 4925.26 | 4925.26 | 10.86 | 53494.31 | 4925.81 2014-02-01 18:24:00 | 4925.34 | 4927.75 | 4925.34 | 4927.75 | 2.03 | 9988.65 | 4925.37 2014-02-01 18:25:00 | 4925.34 | 4925.34 | 4925.34 | 4925.34 | 0.03 | 128.06 | 4925.34 2014-02-01 18:26:00 | 4927.75 | 4930.00 | 4925.01 | 4930.00 | 19.27 | 94959.60 | 4928.36 2014-02-01 18:27:00 | 4928.98 | 4929.87 | 4925.13 | 4928.07 | 39.08 | 192547.25 | 4927.63 2014-02-01 18:28:00 | 4926.69 | 4929.87 | 4926.08 | 4927.74 | 47.79 | 235530.00 | 4928.02 2014-02-01 18:29:00 | 4929.32 | 4929.86 | 4926.20 | 4928.55 | 39.05 | 192474.30 | 4928.54 2014-02-01 18:30:00 | 4929.71 | 4929.79 | 4926.70 | 4929.19 | 39.53 | 194829.59 | 4928.65 2014-02-01 18:31:00 | 4928.63 | 4929.88 | 4927.34 | 4929.87 | 11.82 | 58281.72 | 4929.10 2014-02-01 18:32:00 | 4929.87 | 4929.99 | 4929.86 | 4929.99 | 11.26 | 55530.07 | 4929.87 2014-02-01 18:33:00 | 4929.99 | 4931.87 | 4929.99 | 4931.87 | 6.33 | 31193.32 | 4930.19 2014-02-01 18:34:00 | 4932.19 | 4935.00 | 4931.47 | 4934.44 | 5.42 | 26752.08 | 4934.90 2014-02-01 18:35:00 | 4934.01 | 4942.49 | 4934.01 | 4939.08 | 39.05 | 192800.22 | 4937.27 2014-02-01 18:36:00 | 4939.07 | 4940.87 | 4938.02 | 4940.53 | 53.20 | 262749.40 | 4938.71 2014-02-01 18:37:00 | 4937.77 | 4937.78 | 4937.77 | 4937.77 | 0.59 | 2893.53 | 4937.77 2014-02-01 18:38:00 | 4938.22 | 4940.93 | 4937.97 | 4938.73 | 34.82 | 171983.99 | 4939.66 2014-02-01 18:39:00 | 4940.45 | 4940.45 | 4937.77 | 4937.77 | 0.46 | 2291.43 | 4938.43 2014-02-01 18:40:00 | 4937.96 | 4937.96 | 4937.96 | 4937.96 | 0.31 | 1550.52 | 4937.96 2014-02-01 18:41:00 | 4937.77 | 4937.77 | 4932.60 | 4933.17 | 46.57 | 229826.37 | 4935.07 2014-02-01 18:42:00 | 4934.51 | 4934.51 | 4934.51 | 4934.51 | 0.01 | 49.35 | 4934.51 2014-02-01 18:43:00 | . | . | . | . | . | . | . 2014-02-01 18:44:00 | 4934.04 | 4934.04 | 4934.04 | 4934.04 | 0.01 | 49.34 | 4934.04 2014-02-01 18:45:00 | 4932.88 | 4932.88 | 4926.90 | 4928.31 | 25.81 | 127226.90 | 4930.32 2014-02-01 18:46:00 | 4929.35 | 4929.85 | 4927.43 | 4928.50 | 13.11 | 64611.79 | 4929.19 2014-02-01 18:47:00 | 4928.50 | 4936.77 | 4927.64 | 4932.76 | 22.50 | 111003.60 | 4934.59 2014-02-01 18:48:00 | 4934.98 | 4939.88 | 4933.96 | 4936.00 | 44.39 | 219129.75 | 4936.91 2014-02-01 18:49:00 | 4937.67 | 4937.88 | 4937.45 | 4937.88 | 1.86 | 9159.18 | 4937.56 2014-02-01 18:50:00 | 4933.73 | 4937.79 | 4933.50 | 4935.07 | 26.35 | 130020.53 | 4934.74 2014-02-01 18:51:00 | 4933.52 | 4933.52 | 4931.95 | 4932.29 | 0.72 | 3551.67 | 4932.87 2014-02-01 18:52:00 | 4931.94 | 4931.94 | 4931.94 | 4931.94 | 0.14 | 690.47 | 4931.94 2014-02-01 18:53:00 | . | . | . | . | . | . | . 2014-02-01 18:54:00 | . | . | . | . | . | . | . 2014-02-01 18:55:00 | 4931.94 | 4934.17 | 4931.94 | 4934.17 | 1.28 | 6295.53 | 4933.80 2014-02-01 18:56:00 | 4936.24 | 4938.23 | 4933.34 | 4933.34 | 29.38 | 145046.62 | 4936.92 2014-02-01 18:57:00 | . | . | . | . | . | . | . 2014-02-01 18:58:00 | 4931.94 | 4931.94 | 4931.94 | 4931.94 | 2.65 | 13069.64 | 4931.94 2014-02-01 18:59:00 | 4929.44 | 4931.61 | 4926.29 | 4930.60 | 27.86 | 137338.24 | 4929.23 2014-02-01 19:00:00 | 4926.71 | 4932.35 | 4926.71 | 4928.35 | 26.60 | 131104.85 | 4928.20 2014-02-01 19:01:00 | 4929.09 | 4932.74 | 4927.06 | 4928.22 | 18.56 | 91506.43 | 4931.37 2014-02-01 19:02:00 | 4928.22 | 4931.09 | 4928.22 | 4931.09 | 15.27 | 75291.53 | 4931.01 2014-02-01 19:03:00 | 4931.67 | 4935.66 | 4928.03 | 4929.23 | 15.98 | 78821.90 | 4931.30 2014-02-01 19:04:00 | 4929.64 | 4936.22 | 4929.23 | 4929.60 | 28.67 | 141354.78 | 4930.06 2014-02-01 19:05:00 | 4928.04 | 4932.77 | 4928.04 | 4932.35 | 27.74 | 136811.39 | 4931.21 2014-02-01 19:06:00 | 4933.48 | 4934.73 | 4928.69 | 4928.69 | 14.26 | 70346.69 | 4932.11 2014-02-01 19:07:00 | 4927.22 | 4934.73 | 4927.12 | 4933.14 | 42.40 | 209069.23 | 4931.46 2014-02-01 19:08:00 | 4930.21 | 4934.99 | 4928.19 | 4934.99 | 9.82 | 48441.23 | 4930.91 2014-02-01 19:09:00 | 4937.64 | 4937.64 | 4937.03 | 4937.03 | 0.88 | 4344.85 | 4937.34 2014-02-01 19:10:00 | 4937.04 | 4937.04 | 4937.04 | 4937.04 | 1.00 | 4922.23 | 4937.04 2014-02-01 19:11:00 | . | . | . | . | . | . | . 2014-02-01 19:12:00 | 4937.14 | 4937.14 | 4934.99 | 4934.99 | 0.05 | 261.62 | 4936.30 2014-02-01 19:13:00 | 4935.10 | 4935.10 | 4926.00 | 4928.17 | 5.34 | 26324.33 | 4929.65 2014-02-01 19:14:00 | 4928.17 | 4928.18 | 4926.18 | 4928.17 | 0.85 | 4208.54 | 4928.04 2014-02-01 19:15:00 | 4928.17 | 4928.17 | 4928.17 | 4928.17 | 0.19 | 941.28 | 4928.17 2014-02-01 19:16:00 | 4928.17 | 4934.99 | 4927.10 | 4927.73 | 16.23 | 79984.85 | 4928.51 2014-02-01 19:17:00 | 4932.88 | 4934.10 | 4928.07 | 4930.27 | 19.24 | 94866.66 | 4930.96 2014-02-01 19:18:00 | 4934.42 | 4934.99 | 4930.84 | 4934.99 | 22.33 | 110119.64 | 4932.13 2014-02-01 19:19:00 | 4932.94 | 4933.28 | 4932.94 | 4933.28 | 0.61 | 3009.21 | 4933.14 2014-02-01 19:20:00 | 4934.98 | 4934.99 | 4934.98 | 4934.98 | 0.72 | 3543.32 | 4934.99 2014-02-01 19:21:00 | 4935.13 | 4935.62 | 4935.00 | 4935.01 | 3.01 | 14854.90 | 4935.18 2014-02-01 19:22:00 | 4937.01 | 4937.04 | 4937.01 | 4937.02 | 4.02 | 19837.00 | 4937.03 2014-02-01 19:23:00 | 4937.04 | 4937.04 | 4937.04 | 4937.04 | 0.07 | 320.91 | 4937.04 2014-02-01 19:24:00 | . | . | . | . | . | . | . 2014-02-01 19:25:00 | 4937.04 | 4937.04 | 4937.04 | 4937.04 | 0.02 | 103.68 | 4937.04 2014-02-01 19:26:00 | . | . | . | . | . | . | . 2014-02-01 19:27:00 | 4937.02 | 4937.02 | 4932.00 | 4932.00 | 3.41 | 16816.60 | 4933.00 2014-02-01 19:28:00 | 4930.77 | 4930.78 | 4927.57 | 4928.38 | 10.85 | 53471.75 | 4928.73 2014-02-01 19:29:00 | 4933.60 | 4936.31 | 4930.57 | 4931.05 | 6.99 | 34467.21 | 4932.34 2014-02-01 19:30:00 | 4931.20 | 4931.20 | 4931.20 | 4931.20 | 0.30 | 1484.29 | 4931.20 2014-02-01 19:31:00 | 4931.62 | 4939.95 | 4931.62 | 4937.34 | 29.42 | 145238.92 | 4936.74 2014-02-01 19:32:00 | 4938.46 | 4939.00 | 4938.46 | 4939.00 | 0.59 | 2913.91 | 4938.83 2014-02-01 19:33:00 | 4941.93 | 4942.24 | 4941.93 | 4942.24 | 24.93 | 123185.18 | 4942.04 2014-02-01 19:34:00 | 4940.60 | 4943.74 | 4936.34 | 4936.34 | 11.77 | 58162.66 | 4940.34 2014-02-01 19:35:00 | 4935.35 | 4943.00 | 4927.78 | 4938.76 | 17.95 | 88542.71 | 4933.02 2014-02-01 19:36:00 | 4936.08 | 4939.17 | 4930.20 | 4937.97 | 22.72 | 112102.65 | 4934.31 2014-02-01 19:37:00 | 4934.02 | 4934.02 | 4932.46 | 4932.48 | 19.66 | 96965.83 | 4933.39 2014-02-01 19:38:00 | 4932.46 | 4932.46 | 4932.41 | 4932.41 | 0.23 | 1129.52 | 4932.42 2014-02-01 19:39:00 | 4937.05 | 4942.77 | 4931.52 | 4932.17 | 31.89 | 157463.86 | 4937.10 2014-02-01 19:40:00 | 4933.17 | 4936.52 | 4931.83 | 4935.62 | 24.11 | 118970.22 | 4933.66 2014-02-01 19:41:00 | 4934.18 | 4937.07 | 4933.07 | 4935.13 | 17.24 | 85083.45 | 4935.23 2014-02-01 19:42:00 | 4937.22 | 4942.99 | 4931.79 | 4942.97 | 24.12 | 119019.66 | 4934.28 2014-02-01 19:43:00 | 4942.97 | 4942.97 | 4933.45 | 4942.05 | 58.59 | 289343.46 | 4938.70 2014-02-01 19:44:00 | 4935.64 | 4942.74 | 4935.45 | 4940.97 | 13.70 | 67643.91 | 4937.51 2014-02-01 19:45:00 | 4938.80 | 4942.36 | 4938.80 | 4939.42 | 0.85 | 4208.71 | 4939.80 2014-02-01 19:46:00 | 4939.36 | 4940.47 | 4935.71 | 4938.06 | 16.47 | 81321.40 | 4939.05 2014-02-01 19:47:00 | 4934.40 | 4940.42 | 4933.06 | 4938.00 | 28.48 | 140555.11 | 4935.57 2014-02-01 19:48:00 | 4935.49 | 4940.02 | 4934.82 | 4940.02 | 25.48 | 125755.14 | 4935.83 2014-02-01 19:49:00 | 4939.62 | 4940.73 | 4934.92 | 4935.45 | 35.19 | 173778.94 | 4937.74 2014-02-01 19:50:00 | 4936.73 | 4936.73 | 4936.73 | 4936.73 | 0.21 | 1036.71 | 4936.73 2014-02-01 19:51:00 | 4936.72 | 4936.72 | 4936.72 | 4936.72 | 0.01 | 49.37 | 4936.72 2014-02-01 19:52:00 | 4935.79 | 4935.79 | 4935.79 | 4935.79 | 0.03 | 133.27 | 4935.79 2014-02-01 19:53:00 | 4935.79 | 4935.79 | 4935.64 | 4935.65 | 1.31 | 6455.84 | 4935.65 2014-02-01 19:54:00 | 4937.02 | 4941.00 | 4935.58 | 4935.58 | 1.69 | 8328.07 | 4939.54 2014-02-01 19:55:00 | 4935.73 | 4940.60 | 4935.73 | 4939.94 | 29.80 | 147194.61 | 4939.42 2014-02-01 19:56:00 | 4938.83 | 4940.21 | 4936.26 | 4937.28 | 35.64 | 176027.95 | 4938.64 2014-02-01 19:57:00 | 4937.66 | 4939.29 | 4936.63 | 4936.75 | 27.88 | 137680.16 | 4938.49 2014-02-01 19:58:00 | 4938.02 | 4941.00 | 4936.42 | 4937.21 | 19.35 | 95549.70 | 4938.22 2014-02-01 19:59:00 | 4939.13 | 4941.00 | 4937.21 | 4937.98 | 48.33 | 238675.95 | 4938.57 2014-02-01 20:00:00 | 4939.16 | 4939.72 | 4939.16 | 4939.72 | 2.22 | 10960.95 | 4939.59 2014-02-01 20:01:00 | 4940.17 | 4940.17 | 4940.17 | 4940.17 | 1.00 | 4940.17 | 4940.17 2014-02-01 20:02:00 | 4940.38 | 4941.00 | 4940.38 | 4941.00 | 2.41 | 11897.79 | 4940.94 2014-02-01 20:03:00 | 4941.00 | 4941.00 | 4941.00 | 4941.00 | 0.03 | 133.41 | 4941.00 2014-02-01 20:04:00 | 4941.83 | 4942.01 | 4941.00 | 4942.01 | 3.72 | 18399.01 | 4941.98 2014-02-01 20:05:00 | 4942.37 | 4943.80 | 4942.37 | 4943.80 | 2.32 | 11478.89 | 4943.54 2014-02-01 20:06:00 | 4943.69 | 4943.69 | 4942.37 | 4942.37 | 1.87 | 9219.06 | 4943.20 2014-02-01 20:07:00 | 4940.70 | 4943.47 | 4939.06 | 4942.28 | 31.65 | 156426.92 | 4942.09 2014-02-01 20:08:00 | 4941.44 | 4943.16 | 4939.22 | 4939.71 | 13.21 | 65297.62 | 4941.55 2014-02-01 20:09:00 | 4941.23 | 4942.79 | 4939.21 | 4940.00 | 42.86 | 211753.34 | 4940.93 2014-02-01 20:10:00 | 4939.26 | 4940.94 | 4937.75 | 4937.90 | 25.18 | 124387.71 | 4939.55 2014-02-01 20:11:00 | . | . | . | . | . | . | . 2014-02-01 20:12:00 | 4937.77 | 4937.77 | 4937.77 | 4937.77 | 0.17 | 824.61 | 4937.77 2014-02-01 20:13:00 | 4937.77 | 4937.81 | 4937.77 | 4937.81 | 0.40 | 1975.12 | 4937.79 2014-02-01 20:14:00 | 4937.85 | 4947.59 | 4937.81 | 4941.23 | 12.34 | 60988.96 | 4943.98 2014-02-01 20:15:00 | 4947.21 | 4947.21 | 4938.11 | 4945.10 | 14.57 | 72035.08 | 4944.07 2014-02-01 20:16:00 | 4942.68 | 4946.60 | 4941.38 | 4946.48 | 30.77 | 152161.42 | 4944.80 2014-02-01 20:17:00 | 4942.51 | 4946.57 | 4941.63 | 4944.48 | 45.05 | 222781.52 | 4944.88 2014-02-01 20:18:00 | 4943.71 | 4945.32 | 4941.54 | 4943.97 | 6.52 | 32208.45 | 4943.74 2014-02-01 20:19:00 | 4942.09 | 4943.91 | 4941.49 | 4943.91 | 21.71 | 107300.70 | 4942.91 2014-02-01 20:20:00 | 4942.85 | 4947.00 | 4942.03 | 4943.95 | 27.96 | 138215.59 | 4944.04 2014-02-01 20:21:00 | 4945.87 | 4946.75 | 4942.16 | 4945.44 | 16.97 | 83910.42 | 4944.92 2014-02-01 20:22:00 | 4945.45 | 4945.45 | 4941.33 | 4944.64 | 22.89 | 113189.81 | 4944.51 2014-02-01 20:23:00 | 4941.34 | 4941.34 | 4938.11 | 4938.11 | 1.78 | 8782.63 | 4939.61 2014-02-01 20:24:00 | 4938.10 | 4941.58 | 4937.89 | 4940.11 | 11.42 | 56401.60 | 4939.71 2014-02-01 20:25:00 | 4940.34 | 4943.95 | 4939.76 | 4943.56 | 30.66 | 151543.46 | 4942.39 2014-02-01 20:26:00 | 4940.49 | 4944.94 | 4940.49 | 4941.74 | 27.64 | 136632.56 | 4942.75 2014-02-01 20:27:00 | 4943.53 | 4945.52 | 4940.19 | 4942.80 | 27.46 | 135730.24 | 4942.83 2014-02-01 20:28:00 | 4944.63 | 4944.63 | 4943.16 | 4943.16 | 23.73 | 117344.27 | 4944.56 2014-02-01 20:29:00 | 4945.08 | 4945.55 | 4942.00 | 4945.49 | 24.50 | 121074.33 | 4942.62 2014-02-01 20:30:00 | 4945.45 | 4945.45 | 4942.28 | 4945.45 | 1.73 | 8555.15 | 4942.32 2014-02-01 20:31:00 | . | . | . | . | . | . | . 2014-02-01 20:32:00 | . | . | . | . | . | . | . 2014-02-01 20:33:00 | . | . | . | . | . | . | . 2014-02-01 20:34:00 | 4944.87 | 4944.87 | 4942.44 | 4942.44 | 0.23 | 1136.81 | 4942.65 2014-02-01 20:35:00 | 4942.23 | 4942.23 | 4941.09 | 4941.09 | 0.61 | 3014.31 | 4941.49 2014-02-01 20:36:00 | 4940.53 | 4940.53 | 4938.79 | 4938.79 | 0.14 | 681.65 | 4939.48 2014-02-01 20:37:00 | 4937.82 | 4937.82 | 4937.81 | 4937.82 | 1.06 | 5239.02 | 4937.81 2014-02-01 20:38:00 | 4937.43 | 4937.56 | 4937.43 | 4937.56 | 0.52 | 2567.51 | 4937.51 2014-02-01 20:39:00 | . | . | . | . | . | . | . 2014-02-01 20:40:00 | . | . | . | . | . | . | . 2014-02-01 20:41:00 | 4936.21 | 4939.78 | 4936.21 | 4936.35 | 30.34 | 149791.33 | 4937.42 2014-02-01 20:42:00 | 4940.27 | 4940.85 | 4937.00 | 4939.59 | 20.30 | 100257.61 | 4940.02 2014-02-01 20:43:00 | 4939.11 | 4942.15 | 4939.11 | 4942.15 | 1.62 | 8004.54 | 4941.08 2014-02-01 20:44:00 | 4942.76 | 4942.76 | 4937.00 | 4937.37 | 15.32 | 75690.27 | 4939.97 2014-02-01 20:45:00 | 4937.89 | 4937.89 | 4937.89 | 4937.89 | 1.01 | 4987.27 | 4937.89 2014-02-01 20:46:00 | 4935.79 | 4939.63 | 4928.22 | 4935.72 | 26.21 | 129348.23 | 4936.01 2014-02-01 20:47:00 | 4932.36 | 4941.26 | 4932.36 | 4940.30 | 39.73 | 196187.62 | 4938.52 2014-02-01 20:48:00 | 4938.52 | 4943.12 | 4938.52 | 4943.12 | 1.82 | 8975.67 | 4942.55 2014-02-01 20:49:00 | 4943.45 | 4945.11 | 4943.45 | 4945.11 | 0.71 | 3530.62 | 4944.85 2014-02-01 20:50:00 | 4945.11 | 4945.49 | 4945.11 | 4945.49 | 0.17 | 860.47 | 4945.23 2014-02-01 20:51:00 | 4945.49 | 4945.49 | 4945.01 | 4945.01 | 0.63 | 3105.49 | 4945.05 2014-02-01 20:52:00 | 4945.01 | 4945.01 | 4945.01 | 4945.01 | 0.12 | 608.24 | 4945.01 2014-02-01 20:53:00 | . | . | . | . | . | . | . 2014-02-01 20:54:00 | . | . | . | . | . | . | . 2014-02-01 20:55:00 | . | . | . | . | . | . | . 2014-02-01 20:56:00 | . | . | . | . | . | . | . 2014-02-01 20:57:00 | . | . | . | . | . | . | . 2014-02-01 20:58:00 | 4945.49 | 4945.52 | 4945.49 | 4945.52 | 0.02 | 74.18 | 4945.51 2014-02-01 20:59:00 | 4946.98 | 4950.00 | 4944.30 | 4948.32 | 5.18 | 25620.31 | 4947.92 2014-02-01 21:00:00 | 4944.31 | 4948.44 | 4944.31 | 4948.44 | 1.59 | 7861.05 | 4947.17 2014-02-01 21:01:00 | . | . | . | . | . | . | . 2014-02-01 21:02:00 | 4948.44 | 4948.44 | 4944.26 | 4945.54 | 8.85 | 43750.01 | 4945.18 2014-02-01 21:03:00 | 4944.69 | 4945.33 | 4942.78 | 4942.78 | 13.41 | 66288.85 | 4943.61 2014-02-01 21:04:00 | 4940.26 | 4940.30 | 4940.26 | 4940.30 | 0.54 | 2657.87 | 4940.28 2014-02-01 21:05:00 | 4940.96 | 4944.62 | 4940.69 | 4943.92 | 28.27 | 139727.87 | 4942.97 2014-02-01 21:06:00 | 4942.48 | 4947.78 | 4941.29 | 4945.31 | 33.88 | 167529.32 | 4944.64 2014-02-01 21:07:00 | 4948.17 | 4948.34 | 4943.42 | 4947.00 | 63.14 | 312314.05 | 4946.06 2014-02-01 21:08:00 | 4944.75 | 4945.85 | 4941.32 | 4941.32 | 30.85 | 152491.26 | 4943.63 2014-02-01 21:09:00 | 4942.40 | 4947.16 | 4941.43 | 4943.23 | 3.79 | 18732.09 | 4943.81 2014-02-01 21:10:00 | 4943.23 | 4946.32 | 4943.23 | 4945.33 | 8.60 | 42511.49 | 4945.50 2014-02-01 21:11:00 | 4946.63 | 4948.06 | 4944.05 | 4944.67 | 16.16 | 79931.46 | 4946.56 2014-02-01 21:12:00 | 4943.91 | 4945.94 | 4943.34 | 4943.73 | 15.33 | 75805.82 | 4945.90 2014-02-01 21:13:00 | . | . | . | . | . | . | . 2014-02-01 21:14:00 | . | . | . | . | . | . | . 2014-02-01 21:15:00 | 4944.43 | 4946.66 | 4944.06 | 4944.06 | 5.10 | 25229.65 | 4945.05 2014-02-01 21:16:00 | 4945.14 | 4946.96 | 4945.14 | 4946.96 | 0.58 | 2868.86 | 4946.32 2014-02-01 21:17:00 | 4947.24 | 4948.44 | 4947.24 | 4947.88 | 1.35 | 6654.97 | 4947.94 2014-02-01 21:18:00 | 4947.35 | 4948.25 | 4945.17 | 4948.25 | 1.85 | 9132.62 | 4947.25 2014-02-01 21:19:00 | 4945.78 | 4945.78 | 4945.06 | 4945.53 | 9.40 | 46488.26 | 4945.56 2014-02-01 21:20:00 | 4944.18 | 4944.18 | 4943.23 | 4943.23 | 0.95 | 4696.19 | 4943.36 2014-02-01 21:21:00 | . | . | . | . | . | . | . 2014-02-01 21:22:00 | 4943.57 | 4943.57 | 4943.57 | 4943.57 | 0.70 | 3460.50 | 4943.57 2014-02-01 21:23:00 | . | . | . | . | . | . | . 2014-02-01 21:24:00 | 4943.57 | 4948.00 | 4943.57 | 4946.43 | 7.86 | 38893.45 | 4946.39 2014-02-01 21:25:00 | 4944.40 | 4947.97 | 4943.42 | 4947.79 | 24.63 | 121808.32 | 4945.53 2014-02-01 21:26:00 | 4945.73 | 4945.73 | 4945.73 | 4945.73 | 0.21 | 1038.60 | 4945.73 2014-02-01 21:27:00 | . | . | . | . | . | . | . 2014-02-01 21:28:00 | . | . | . | . | . | . | . 2014-02-01 21:29:00 | . | . | . | . | . | . | . 2014-02-01 21:30:00 | 4947.40 | 4947.40 | 4947.40 | 4947.40 | 0.01 | 49.47 | 4947.40 2014-02-01 21:31:00 | 4948.00 | 4948.12 | 4948.00 | 4948.12 | 0.38 | 1890.16 | 4948.06 2014-02-01 21:32:00 | 4948.13 | 4948.23 | 4948.00 | 4948.00 | 3.83 | 18926.33 | 4948.06 2014-02-01 21:33:00 | 4948.00 | 4948.13 | 4948.00 | 4948.13 | 0.03 | 148.44 | 4948.09 2014-02-01 21:34:00 | . | . | . | . | . | . | . 2014-02-01 21:35:00 | 4948.24 | 4948.25 | 4948.24 | 4948.24 | 2.01 | 9945.97 | 4948.24 2014-02-01 21:36:00 | 4948.27 | 4948.27 | 4948.26 | 4948.26 | 0.47 | 2300.94 | 4948.26 2014-02-01 21:37:00 | 4948.26 | 4948.75 | 4946.17 | 4946.17 | 21.83 | 107975.62 | 4947.11 2014-02-01 21:38:00 | 4946.01 | 4946.01 | 4945.96 | 4945.96 | 2.25 | 11108.72 | 4946.00 2014-02-01 21:39:00 | 4949.14 | 4950.06 | 4947.13 | 4950.06 | 4.09 | 20245.31 | 4948.74 2014-02-01 21:40:00 | 4950.09 | 4952.26 | 4950.09 | 4952.10 | 4.84 | 23941.88 | 4951.78 2014-02-01 21:41:00 | 4952.00 | 4952.00 | 4947.04 | 4947.37 | 13.54 | 67002.60 | 4948.49 2014-02-01 21:42:00 | 4947.01 | 4949.87 | 4945.71 | 4949.03 | 3.63 | 17969.15 | 4947.45 2014-02-01 21:43:00 | 4947.73 | 4950.78 | 4947.73 | 4949.45 | 19.18 | 94901.25 | 4948.70 2014-02-01 21:44:00 | 4950.42 | 4952.10 | 4948.40 | 4951.44 | 8.95 | 44319.08 | 4950.75 2014-02-01 21:45:00 | 4948.06 | 4953.27 | 4947.53 | 4950.00 | 37.18 | 184031.51 | 4950.14 2014-02-01 21:46:00 | 4950.00 | 4950.00 | 4950.00 | 4950.00 | 0.44 | 2153.25 | 4950.00 2014-02-01 21:47:00 | 4950.29 | 4950.29 | 4950.29 | 4950.29 | 0.88 | 4356.26 | 4950.29 2014-02-01 21:48:00 | . | . | . | . | . | . | . 2014-02-01 21:49:00 | 4950.01 | 4950.01 | 4950.01 | 4950.01 | 0.61 | 3024.46 | 4950.01 2014-02-01 21:50:00 | . | . | . | . | . | . | . 2014-02-01 21:51:00 | . | . | . | . | . | . | . 2014-02-01 21:52:00 | 4950.02 | 4953.95 | 4939.99 | 4953.95 | 5.00 | 24715.46 | 4948.04 2014-02-01 21:53:00 | 4946.72 | 4946.72 | 4936.60 | 4936.60 | 8.80 | 43500.06 | 4942.63 2014-02-01 21:54:00 | 4942.50 | 4942.50 | 4936.79 | 4939.48 | 26.58 | 131280.31 | 4939.81 2014-02-01 21:55:00 | 4940.50 | 4942.24 | 4938.30 | 4942.09 | 31.32 | 154717.80 | 4940.22 2014-02-01 21:56:00 | 4941.96 | 4941.96 | 4941.96 | 4941.96 | 0.02 | 84.01 | 4941.96 2014-02-01 21:57:00 | 4941.43 | 4941.43 | 4941.43 | 4941.43 | 0.20 | 988.29 | 4941.43 2014-02-01 21:58:00 | 4941.18 | 4942.63 | 4941.18 | 4942.63 | 0.40 | 1971.57 | 4941.27 2014-02-01 21:59:00 | 4942.62 | 4942.62 | 4942.62 | 4942.62 | 0.02 | 98.85 | 4942.62 2014-02-01 22:00:00 | . | . | . | . | . | . | . 2014-02-01 22:01:00 | . | . | . | . | . | . | . 2014-02-01 22:02:00 | . | . | . | . | . | . | . 2014-02-01 22:03:00 | . | . | . | . | . | . | . 2014-02-01 22:04:00 | 4942.62 | 4947.13 | 4940.72 | 4945.95 | 24.39 | 120559.87 | 4942.80 2014-02-01 22:05:00 | 4945.63 | 4949.30 | 4941.15 | 4945.43 | 37.36 | 184726.59 | 4944.77 2014-02-01 22:06:00 | 4945.25 | 4947.84 | 4940.61 | 4941.57 | 42.82 | 211755.00 | 4945.01 2014-02-01 22:07:00 | 4942.94 | 4947.93 | 4940.98 | 4946.25 | 30.90 | 152775.85 | 4944.52 2014-02-01 22:08:00 | 4944.72 | 4947.47 | 4941.44 | 4946.73 | 49.41 | 244392.56 | 4945.82 2014-02-01 22:09:00 | 4945.92 | 4948.11 | 4944.81 | 4947.83 | 13.26 | 65593.56 | 4946.72 2014-02-01 22:10:00 | 4949.19 | 4949.19 | 4947.17 | 4947.18 | 24.78 | 122638.38 | 4948.69 2014-02-01 22:11:00 | 4947.26 | 4950.00 | 4947.22 | 4947.22 | 1.15 | 5711.14 | 4949.00 2014-02-01 22:12:00 | . | . | . | . | . | . | . 2014-02-01 22:13:00 | . | . | . | . | . | . | . 2014-02-01 22:14:00 | . | . | . | . | . | . | . 2014-02-01 22:15:00 | . | . | . | . | . | . | . 2014-02-01 22:16:00 | . | . | . | . | . | . | . 2014-02-01 22:17:00 | 4949.89 | 4949.92 | 4945.76 | 4945.76 | 3.02 | 14947.59 | 4947.89 2014-02-01 22:18:00 | 4949.03 | 4949.79 | 4945.93 | 4949.79 | 40.71 | 201423.50 | 4947.89 2014-02-01 22:19:00 | 4948.13 | 4949.94 | 4946.23 | 4946.55 | 54.06 | 267489.21 | 4948.01 2014-02-01 22:20:00 | 4946.29 | 4949.84 | 4946.29 | 4946.94 | 42.34 | 209509.38 | 4947.91 2014-02-01 22:21:00 | 4949.68 | 4949.95 | 4946.84 | 4947.62 | 25.87 | 128006.14 | 4948.63 2014-02-01 22:22:00 | 4948.84 | 4949.55 | 4948.84 | 4949.37 | 8.15 | 40326.94 | 4949.31 2014-02-01 22:23:00 | . | . | . | . | . | . | . 2014-02-01 22:24:00 | . | . | . | . | . | . | . 2014-02-01 22:25:00 | 4949.00 | 4949.00 | 4947.20 | 4947.20 | 0.72 | 3568.01 | 4948.69 2014-02-01 22:26:00 | 4946.91 | 4946.91 | 4940.52 | 4940.70 | 1.78 | 8813.25 | 4945.71 2014-02-01 22:27:00 | 4940.08 | 4945.21 | 4940.08 | 4944.93 | 44.64 | 220688.70 | 4943.41 2014-02-01 22:28:00 | 4945.40 | 4946.00 | 4939.69 | 4944.03 | 35.46 | 175259.05 | 4943.14 2014-02-01 22:29:00 | 4943.01 | 4946.00 | 4940.98 | 4942.28 | 40.39 | 199690.28 | 4943.56 2014-02-01 22:30:00 | 4941.75 | 4953.90 | 4941.75 | 4952.45 | 19.64 | 97176.53 | 4946.88 2014-02-01 22:31:00 | . | . | . | . | . | . | . 2014-02-01 22:32:00 | 4950.01 | 4952.55 | 4946.68 | 4952.26 | 9.65 | 47783.42 | 4950.11 2014-02-01 22:33:00 | 4952.71 | 4952.87 | 4949.03 | 4949.03 | 29.77 | 147399.52 | 4951.11 2014-02-01 22:34:00 | 4950.51 | 4952.84 | 4949.00 | 4949.00 | 42.49 | 210369.21 | 4950.91 2014-02-01 22:35:00 | 4951.59 | 4952.34 | 4936.94 | 4946.14 | 39.19 | 193923.18 | 4948.53 2014-02-01 22:36:00 | 4947.19 | 4951.86 | 4944.21 | 4948.74 | 42.24 | 209008.00 | 4948.34 2014-02-01 22:37:00 | 4949.05 | 4951.45 | 4944.52 | 4944.99 | 40.60 | 200908.70 | 4948.12 2014-02-01 22:38:00 | 4944.80 | 4951.47 | 4944.80 | 4947.08 | 45.25 | 223883.06 | 4947.91 2014-02-01 22:39:00 | 4950.27 | 4951.41 | 4945.38 | 4946.05 | 37.75 | 186812.42 | 4949.07 2014-02-01 22:40:00 | 4944.85 | 4946.22 | 4938.70 | 4939.78 | 65.78 | 325145.32 | 4943.22 2014-02-01 22:41:00 | 4942.86 | 4944.30 | 4938.78 | 4940.12 | 31.05 | 153460.01 | 4942.03 2014-02-01 22:42:00 | 4940.76 | 4950.00 | 4939.29 | 4945.40 | 17.37 | 85861.48 | 4942.81 2014-02-01 22:43:00 | 4948.69 | 4951.49 | 4946.06 | 4950.01 | 21.04 | 104121.33 | 4948.26 2014-02-01 22:44:00 | 4949.62 | 4951.09 | 4948.05 | 4949.86 | 24.43 | 120912.41 | 4949.14 2014-02-01 22:45:00 | . | . | . | . | . | . | . 2014-02-01 22:46:00 | . | . | . | . | . | . | . 2014-02-01 22:47:00 | 4951.49 | 4951.50 | 4941.68 | 4941.68 | 19.13 | 94614.14 | 4945.08 2014-02-01 22:48:00 | 4947.77 | 4947.77 | 4941.95 | 4946.46 | 27.89 | 137924.26 | 4944.94 2014-02-01 22:49:00 | 4945.94 | 4946.26 | 4942.10 | 4945.04 | 60.59 | 299576.30 | 4944.48 2014-02-01 22:50:00 | 4944.82 | 4947.77 | 4944.82 | 4946.48 | 16.60 | 82101.40 | 4946.46 2014-02-01 22:51:00 | 4945.34 | 4948.49 | 4945.15 | 4946.98 | 62.39 | 308623.47 | 4946.36 2014-02-01 22:52:00 | 4948.38 | 4950.36 | 4944.70 | 4947.43 | 25.53 | 126318.80 | 4947.66 2014-02-01 22:53:00 | 4946.33 | 4947.81 | 4940.97 | 4944.47 | 19.66 | 97179.96 | 4944.04 2014-02-01 22:54:00 | 4942.76 | 4944.00 | 4941.37 | 4943.99 | 7.56 | 37366.25 | 4942.63 2014-02-01 22:55:00 | 4944.00 | 4944.00 | 4944.00 | 4944.00 | 1.25 | 6175.06 | 4944.00 2014-02-01 22:56:00 | 4946.78 | 4948.98 | 4945.23 | 4945.98 | 29.71 | 146944.15 | 4946.78 2014-02-01 22:57:00 | 4947.17 | 4949.00 | 4947.17 | 4949.00 | 0.43 | 2147.35 | 4947.82 2014-02-01 22:58:00 | 4949.00 | 4949.00 | 4949.00 | 4949.00 | 0.09 | 425.61 | 4949.00 2014-02-01 22:59:00 | . | . | . | . | . | . | . 2014-02-01 23:00:00 | 4949.00 | 4949.00 | 4949.00 | 4949.00 | 0.91 | 4523.39 | 4949.00 2014-02-01 23:01:00 | 4943.94 | 4950.82 | 4943.94 | 4946.52 | 27.49 | 135985.02 | 4946.71 2014-02-01 23:02:00 | 4948.00 | 4948.00 | 4948.00 | 4948.00 | 0.08 | 410.68 | 4948.00 2014-02-01 23:03:00 | 4948.00 | 4948.00 | 4948.00 | 4948.00 | 0.78 | 3854.49 | 4948.00 2014-02-01 23:04:00 | 4943.31 | 4947.88 | 4940.34 | 4944.47 | 35.70 | 176501.47 | 4943.88 2014-02-01 23:05:00 | 4946.28 | 4947.94 | 4940.09 | 4943.22 | 63.87 | 315732.66 | 4943.67 2014-02-01 23:06:00 | 4943.31 | 4946.81 | 4940.17 | 4945.60 | 37.94 | 187602.25 | 4944.19 2014-02-01 23:07:00 | 4942.23 | 4946.74 | 4940.42 | 4941.97 | 47.95 | 237082.25 | 4944.05 2014-02-01 23:08:00 | 4940.81 | 4944.76 | 4940.13 | 4942.52 | 42.05 | 207799.62 | 4942.20 2014-02-01 23:09:00 | 4944.61 | 4944.94 | 4940.15 | 4944.94 | 73.53 | 363484.60 | 4943.49 2014-02-01 23:10:00 | 4942.12 | 4943.78 | 4940.07 | 4942.11 | 46.22 | 228413.77 | 4941.45 2014-02-01 23:11:00 | 4942.47 | 4943.96 | 4941.22 | 4942.65 | 64.79 | 320225.64 | 4942.75 2014-02-01 23:12:00 | 4943.57 | 4944.99 | 4941.08 | 4944.99 | 47.35 | 234043.24 | 4942.63 2014-02-01 23:13:00 | 4944.26 | 4944.61 | 4944.26 | 4944.48 | 0.30 | 1488.24 | 4944.33 2014-02-01 23:14:00 | 4944.42 | 4945.69 | 4941.26 | 4945.69 | 17.56 | 86817.23 | 4943.75 2014-02-01 23:15:00 | 4944.39 | 4945.69 | 4941.73 | 4942.23 | 20.15 | 99632.73 | 4943.57 2014-02-01 23:16:00 | 4942.59 | 4945.00 | 4942.01 | 4944.38 | 5.49 | 27137.44 | 4944.87 2014-02-01 23:17:00 | 4944.38 | 4944.38 | 4940.01 | 4940.01 | 0.66 | 3271.55 | 4941.92 2014-02-01 23:18:00 | 4943.08 | 4943.08 | 4943.00 | 4943.00 | 0.13 | 647.54 | 4943.02 2014-02-01 23:19:00 | 4940.06 | 4944.15 | 4940.06 | 4943.55 | 39.88 | 197101.81 | 4942.25 2014-02-01 23:20:00 | 4943.00 | 4943.04 | 4940.01 | 4940.01 | 1.40 | 6899.66 | 4942.45 2014-02-01 23:21:00 | 4941.67 | 4942.28 | 4940.05 | 4940.85 | 0.82 | 4052.10 | 4941.59 2014-02-01 23:22:00 | 4940.02 | 4940.05 | 4940.02 | 4940.05 | 0.10 | 494.00 | 4940.03 2014-02-01 23:23:00 | 4941.65 | 4941.65 | 4941.65 | 4941.65 | 0.13 | 622.65 | 4941.65 2014-02-01 23:24:00 | 4940.03 | 4940.03 | 4940.03 | 4940.03 | 0.10 | 494.00 | 4940.03 2014-02-01 23:25:00 | 4941.24 | 4942.99 | 4941.24 | 4942.99 | 0.40 | 1971.95 | 4942.24 2014-02-01 23:26:00 | 4941.41 | 4942.99 | 4940.02 | 4940.02 | 0.48 | 2371.61 | 4940.86 2014-02-01 23:27:00 | 4940.01 | 4940.04 | 4936.72 | 4939.61 | 30.82 | 152174.18 | 4938.31 2014-02-01 23:28:00 | 4937.35 | 4943.70 | 4936.65 | 4943.16 | 32.31 | 159639.43 | 4941.48 2014-02-01 23:29:00 | 4938.05 | 4939.82 | 4936.85 | 4937.81 | 67.76 | 334597.90 | 4938.35 2014-02-01 23:30:00 | . | . | . | . | . | . | . 2014-02-01 23:31:00 | 4936.82 | 4936.82 | 4936.82 | 4936.82 | 0.10 | 493.68 | 4936.82 2014-02-01 23:32:00 | . | . | . | . | . | . | . 2014-02-01 23:33:00 | 4937.99 | 4937.99 | 4937.99 | 4937.99 | 0.10 | 493.80 | 4937.99 2014-02-01 23:34:00 | 4936.83 | 4936.83 | 4930.78 | 4936.61 | 42.81 | 211250.33 | 4935.06 2014-02-01 23:35:00 | 4935.00 | 4939.78 | 4935.00 | 4938.35 | 17.48 | 86292.75 | 4937.79 2014-02-01 23:36:00 | 4935.00 | 4937.09 | 4930.11 | 4936.11 | 24.08 | 118760.21 | 4932.72 2014-02-01 23:37:00 | 4936.22 | 4936.80 | 4930.63 | 4935.79 | 85.46 | 421765.48 | 4935.18 2014-02-01 23:38:00 | 4936.36 | 4936.87 | 4932.38 | 4934.02 | 45.93 | 226637.07 | 4934.83 2014-02-01 23:39:00 | 4934.84 | 4938.81 | 4932.26 | 4937.68 | 56.15 | 277045.30 | 4933.93 2014-02-01 23:40:00 | 4938.99 | 4939.63 | 4934.05 | 4939.09 | 58.78 | 290185.35 | 4936.97 2014-02-01 23:41:00 | 4938.81 | 4939.76 | 4932.97 | 4932.97 | 24.28 | 119891.38 | 4937.26 2014-02-01 23:42:00 | 4932.90 | 4932.90 | 4932.86 | 4932.86 | 0.15 | 759.66 | 4932.87 2014-02-01 23:43:00 | 4930.02 | 4930.03 | 4930.02 | 4930.03 | 5.50 | 27115.11 | 4930.02 2014-02-01 23:44:00 | 4931.87 | 4944.16 | 4931.86 | 4936.52 | 7.19 | 35469.55 | 4933.86 2014-02-01 23:45:00 | 4936.60 | 4937.06 | 4934.17 | 4936.77 | 70.24 | 346690.26 | 4935.87 2014-02-01 23:46:00 | 4935.45 | 4936.49 | 4933.17 | 4933.26 | 19.62 | 96800.37 | 4934.51 2014-02-01 23:47:00 | 4933.55 | 4938.98 | 4933.04 | 4935.69 | 64.08 | 316215.22 | 4934.69 2014-02-01 23:48:00 | 4934.25 | 4941.18 | 4934.25 | 4939.47 | 40.84 | 201679.18 | 4938.28 2014-02-01 23:49:00 | 4940.33 | 4940.96 | 4935.36 | 4935.67 | 41.66 | 205712.16 | 4938.12 2014-02-01 23:50:00 | 4938.39 | 4939.80 | 4935.14 | 4937.35 | 62.62 | 309211.96 | 4937.91 2014-02-01 23:51:00 | 4935.56 | 4939.99 | 4935.40 | 4939.99 | 32.30 | 159497.70 | 4937.70 2014-02-01 23:52:00 | 4937.98 | 4937.98 | 4937.38 | 4937.51 | 0.71 | 3500.89 | 4937.79 2014-02-01 23:53:00 | 4937.44 | 4937.44 | 4937.38 | 4937.38 | 0.97 | 4769.51 | 4937.38 2014-02-01 23:54:00 | . | . | . | . | . | . | . 2014-02-01 23:55:00 | . | . | . | . | . | . | . 2014-02-01 23:56:00 | . | . | . | . | . | . | . 2014-02-01 23:57:00 | 4936.00 | 4936.00 | 4936.00 | 4936.00 | 0.09 | 434.37 | 4936.00 2014-02-01 23:58:00 | . | . | . | . | . | . | . 2014-02-01 23:59:00 | 4935.23 | 4935.23 | 4935.21 | 4935.21 | 2.50 | 12357.80 | 4935.22 2014-02-02 00:00:00 | 4935.21 | 4935.23 | 4935.21 | 4935.23 | 1.99 | 9821.08 | 4935.22 2014-02-02 00:01:00 | 4935.21 | 4939.78 | 4933.12 | 4938.06 | 37.30 | 184127.36 | 4936.13 2014-02-02 00:02:00 | 4937.46 | 4939.55 | 4933.23 | 4939.55 | 72.27 | 356812.13 | 4937.28 2014-02-02 00:03:00 | 4939.81 | 4939.81 | 4935.23 | 4935.44 | 58.51 | 288866.70 | 4937.30 2014-02-02 00:04:00 | 4937.77 | 4939.90 | 4935.03 | 4935.72 | 61.53 | 303776.05 | 4937.12 2014-02-02 00:05:00 | 4936.58 | 4941.00 | 4935.53 | 4939.77 | 107.00 | 528369.57 | 4937.85 2014-02-02 00:06:00 | 4941.00 | 4949.00 | 4937.87 | 4946.45 | 167.59 | 828282.93 | 4942.29 2014-02-02 00:07:00 | 4945.21 | 4948.42 | 4945.00 | 4945.00 | 20.30 | 100403.88 | 4946.98 2014-02-02 00:08:00 | 4944.36 | 4945.00 | 4944.36 | 4945.00 | 3.70 | 18295.29 | 4944.67 2014-02-02 00:09:00 | 4944.92 | 4955.00 | 4944.92 | 4947.00 | 64.77 | 320394.95 | 4946.96 2014-02-02 00:10:00 | 4952.06 | 4954.92 | 4946.18 | 4952.98 | 105.67 | 523114.76 | 4950.36 2014-02-02 00:11:00 | 4948.70 | 4953.11 | 4947.97 | 4950.14 | 115.85 | 573553.49 | 4951.00 2014-02-02 00:12:00 | 4945.00 | 4952.23 | 4945.00 | 4952.23 | 33.15 | 164035.67 | 4948.14 2014-02-02 00:13:00 | 4953.00 | 4953.00 | 4952.62 | 4953.00 | 1.20 | 5943.52 | 4952.94 2014-02-02 00:14:00 | 4954.00 | 4954.00 | 4952.00 | 4952.00 | 2.34 | 11596.21 | 4953.53 2014-02-02 00:15:00 | 4952.77 | 4952.77 | 4952.77 | 4952.77 | 0.43 | 2144.55 | 4952.77 2014-02-02 00:16:00 | 4952.00 | 4952.00 | 4950.00 | 4950.00 | 1.63 | 8048.91 | 4950.13 2014-02-02 00:17:00 | 4950.00 | 4950.00 | 4946.11 | 4949.25 | 53.08 | 262628.35 | 4947.78 2014-02-02 00:18:00 | 4948.63 | 4949.87 | 4946.00 | 4948.88 | 82.65 | 408954.75 | 4947.79 2014-02-02 00:19:00 | 4948.87 | 4951.96 | 4946.20 | 4946.54 | 63.39 | 313680.90 | 4948.74 2014-02-02 00:20:00 | 4948.59 | 4949.92 | 4946.79 | 4948.53 | 75.71 | 374621.69 | 4948.44 2014-02-02 00:21:00 | . | . | . | . | . | . | . 2014-02-02 00:22:00 | . | . | . | . | . | . | . 2014-02-02 00:23:00 | . | . | . | . | . | . | . 2014-02-02 00:24:00 | . | . | . | . | . | . | . 2014-02-02 00:25:00 | 4950.00 | 4950.01 | 4950.00 | 4950.00 | 2.00 | 9900.01 | 4950.01 2014-02-02 00:26:00 | . | . | . | . | . | . | . 2014-02-02 00:27:00 | . | . | . | . | . | . | . 2014-02-02 00:28:00 | . | . | . | . | . | . | . 2014-02-02 00:29:00 | 4948.01 | 4952.00 | 4948.01 | 4948.56 | 94.80 | 469240.29 | 4949.90 2014-02-02 00:30:00 | 4948.23 | 4951.91 | 4948.23 | 4949.11 | 75.80 | 375185.63 | 4949.68 2014-02-02 00:31:00 | 4949.00 | 4949.00 | 4948.00 | 4948.00 | 1.03 | 5106.44 | 4948.10 2014-02-02 00:32:00 | 4947.99 | 4948.00 | 4947.98 | 4948.00 | 2.03 | 10019.68 | 4947.99 2014-02-02 00:33:00 | 4948.00 | 4948.00 | 4946.65 | 4946.65 | 5.10 | 25210.16 | 4947.05 2014-02-02 00:34:00 | 4946.65 | 4948.40 | 4946.22 | 4946.22 | 1.72 | 8513.80 | 4947.01 2014-02-02 00:35:00 | 4948.99 | 4949.00 | 4948.99 | 4949.00 | 1.32 | 6512.88 | 4949.00 2014-02-02 00:36:00 | . | . | . | . | . | . | . 2014-02-02 00:37:00 | 4949.00 | 4949.00 | 4949.00 | 4949.00 | 4.79 | 23695.81 | 4949.00 2014-02-02 00:38:00 | . | . | . | . | . | . | . 2014-02-02 00:39:00 | 4949.00 | 4951.53 | 4949.00 | 4951.49 | 2.29 | 11323.26 | 4951.14 2014-02-02 00:40:00 | 4951.47 | 4952.09 | 4951.41 | 4952.09 | 1.05 | 5214.25 | 4951.80 2014-02-02 00:41:00 | 4952.10 | 4955.00 | 4952.10 | 4955.00 | 1.23 | 6068.59 | 4953.96 2014-02-02 00:42:00 | 4952.55 | 4954.96 | 4949.26 | 4952.98 | 52.14 | 258216.61 | 4952.18 2014-02-02 00:43:00 | 4950.00 | 4954.14 | 4949.00 | 4951.72 | 104.07 | 515243.83 | 4950.84 2014-02-02 00:44:00 | 4951.58 | 4954.94 | 4949.13 | 4951.90 | 149.04 | 737994.81 | 4951.66 2014-02-02 00:45:00 | 4949.64 | 4952.67 | 4949.00 | 4951.21 | 11.18 | 55376.03 | 4951.36 2014-02-02 00:46:00 | 4949.02 | 4949.02 | 4949.01 | 4949.01 | 0.50 | 2489.35 | 4949.01 2014-02-02 00:47:00 | 4949.01 | 4949.01 | 4949.01 | 4949.01 | 0.23 | 1133.32 | 4949.01 2014-02-02 00:48:00 | 4950.75 | 4950.90 | 4950.70 | 4950.90 | 1.22 | 6044.86 | 4950.75 2014-02-02 00:49:00 | 4949.01 | 4950.19 | 4949.01 | 4949.89 | 0.54 | 2687.74 | 4949.79 2014-02-02 00:50:00 | 4949.58 | 4949.59 | 4949.58 | 4949.59 | 0.46 | 2281.76 | 4949.59 2014-02-02 00:51:00 | 4949.58 | 4949.59 | 4949.58 | 4949.59 | 0.96 | 4736.75 | 4949.59 2014-02-02 00:52:00 | 4949.58 | 4949.58 | 4949.58 | 4949.58 | 0.65 | 3227.13 | 4949.58 2014-02-02 00:53:00 | 4949.02 | 4949.02 | 4949.02 | 4949.02 | 0.62 | 3058.49 | 4949.02 2014-02-02 00:54:00 | 4949.59 | 4949.59 | 4949.01 | 4949.02 | 1.49 | 7354.25 | 4949.03 2014-02-02 00:55:00 | 4949.01 | 4951.50 | 4949.00 | 4951.49 | 4.15 | 20537.68 | 4951.22 2014-02-02 00:56:00 | 4949.00 | 4949.00 | 4949.00 | 4949.00 | 2.18 | 10798.72 | 4949.00 2014-02-02 00:57:00 | 4949.00 | 4949.00 | 4949.00 | 4949.00 | 2.71 | 13411.79 | 4949.00 2014-02-02 00:58:00 | 4949.10 | 4949.10 | 4949.10 | 4949.10 | 0.95 | 4701.65 | 4949.10 2014-02-02 00:59:00 | 4949.10 | 4949.10 | 4949.10 | 4949.10 | 0.03 | 153.42 | 4949.10 2014-02-02 01:00:00 | 4949.10 | 4951.28 | 4947.13 | 4949.30 | 86.40 | 427620.31 | 4949.31 2014-02-02 01:01:00 | 4949.99 | 4950.00 | 4949.99 | 4950.00 | 5.00 | 24749.99 | 4950.00 2014-02-02 01:02:00 | 4949.03 | 4949.03 | 4948.43 | 4948.73 | 1.63 | 8081.11 | 4948.63 2014-02-02 01:03:00 | 4947.31 | 4947.31 | 4947.30 | 4947.31 | 3.50 | 17305.68 | 4947.31 2014-02-02 01:04:00 | 4947.31 | 4947.31 | 4947.30 | 4947.31 | 1.61 | 7965.16 | 4947.30 2014-02-02 01:05:00 | 4947.30 | 4947.30 | 4947.30 | 4947.30 | 0.61 | 3017.85 | 4947.30 2014-02-02 01:06:00 | 4947.31 | 4947.31 | 4947.30 | 4947.31 | 2.00 | 9909.45 | 4947.31 2014-02-02 01:07:00 | 4947.21 | 4947.23 | 4947.20 | 4947.23 | 2.00 | 9894.43 | 4947.21 2014-02-02 01:08:00 | 4947.23 | 4947.23 | 4947.23 | 4947.23 | 0.19 | 939.97 | 4947.23 2014-02-02 01:09:00 | 4947.22 | 4947.22 | 4947.21 | 4947.21 | 0.31 | 1533.64 | 4947.21 2014-02-02 01:10:00 | 4947.30 | 4947.30 | 4947.29 | 4947.30 | 2.51 | 12392.99 | 4947.30 2014-02-02 01:11:00 | 4947.30 | 4947.31 | 4947.30 | 4947.31 | 1.29 | 6362.24 | 4947.31 2014-02-02 01:12:00 | . | . | . | . | . | . | . 2014-02-02 01:13:00 | 4947.31 | 4949.97 | 4947.31 | 4949.32 | 2.27 | 11237.96 | 4948.46 2014-02-02 01:14:00 | 4949.32 | 4949.32 | 4949.32 | 4949.32 | 0.03 | 168.28 | 4949.32 2014-02-02 01:15:00 | . | . | . | . | . | . | . 2014-02-02 01:16:00 | 4949.32 | 4949.32 | 4949.32 | 4949.32 | 0.49 | 2430.12 | 4949.32 2014-02-02 01:17:00 | 4949.32 | 4949.32 | 4947.31 | 4947.35 | 1.66 | 8232.94 | 4947.68 2014-02-02 01:18:00 | 4947.31 | 4947.31 | 4947.21 | 4947.21 | 0.16 | 806.40 | 4947.27 2014-02-02 01:19:00 | 4947.25 | 4947.25 | 4947.25 | 4947.25 | 0.63 | 3092.03 | 4947.25 2014-02-02 01:20:00 | 4947.25 | 4947.25 | 4947.24 | 4947.25 | 1.56 | 7712.75 | 4947.24 2014-02-02 01:21:00 | 4947.22 | 4947.22 | 4947.22 | 4947.22 | 0.89 | 4388.18 | 4947.22 2014-02-02 01:22:00 | . | . | . | . | . | . | . 2014-02-02 01:23:00 | . | . | . | . | . | . | . 2014-02-02 01:24:00 | 4947.51 | 4947.51 | 4947.49 | 4947.49 | 3.26 | 16109.07 | 4947.50 2014-02-02 01:25:00 | 4947.22 | 4947.22 | 4947.00 | 4947.10 | 3.35 | 16553.16 | 4947.15 2014-02-02 01:26:00 | 4947.10 | 4947.10 | 4947.10 | 4947.10 | 0.01 | 49.47 | 4947.10 2014-02-02 01:27:00 | . | . | . | . | . | . | . 2014-02-02 01:28:00 | 4947.10 | 4947.10 | 4947.09 | 4947.10 | 5.10 | 25220.31 | 4947.10 2014-02-02 01:29:00 | . | . | . | . | . | . | . 2014-02-02 01:30:00 | . | . | . | . | . | . | . 2014-02-02 01:31:00 | 4947.10 | 4947.10 | 4947.09 | 4947.10 | 4.71 | 23300.82 | 4947.10 2014-02-02 01:32:00 | 4947.27 | 4947.27 | 4947.27 | 4947.27 | 0.47 | 2330.16 | 4947.27 2014-02-02 01:33:00 | . | . | . | . | . | . | . 2014-02-02 01:34:00 | . | . | . | . | . | . | . 2014-02-02 01:35:00 | . | . | . | . | . | . | . 2014-02-02 01:36:00 | . | . | . | . | . | . | . 2014-02-02 01:37:00 | 4947.90 | 4947.90 | 4947.10 | 4947.10 | 0.23 | 1137.84 | 4947.13 2014-02-02 01:38:00 | 4947.10 | 4947.10 | 4947.00 | 4947.00 | 1.93 | 9567.66 | 4947.09 2014-02-02 01:39:00 | 4946.05 | 4946.12 | 4945.89 | 4946.00 | 0.48 | 2359.25 | 4946.02 2014-02-02 01:40:00 | 4945.89 | 4945.89 | 4944.00 | 4945.42 | 3.82 | 18880.43 | 4945.11 2014-02-02 01:41:00 | 4940.51 | 4944.43 | 4940.49 | 4943.17 | 65.75 | 324917.80 | 4941.79 2014-02-02 01:42:00 | 4943.95 | 4944.41 | 4936.47 | 4938.58 | 134.93 | 666582.65 | 4940.10 2014-02-02 01:43:00 | 4937.97 | 4940.00 | 4937.97 | 4940.00 | 6.26 | 30891.35 | 4938.66 2014-02-02 01:44:00 | 4940.00 | 4940.00 | 4940.00 | 4940.00 | 0.08 | 400.14 | 4940.00 2014-02-02 01:45:00 | 4940.00 | 4940.00 | 4937.99 | 4937.99 | 3.10 | 15309.92 | 4938.68 2014-02-02 01:46:00 | 4938.00 | 4938.01 | 4938.00 | 4938.00 | 3.26 | 16092.95 | 4938.00 2014-02-02 01:47:00 | 4938.00 | 4938.00 | 4935.30 | 4935.31 | 1.65 | 8123.77 | 4935.46 2014-02-02 01:48:00 | 4935.31 | 4938.01 | 4935.31 | 4938.01 | 1.71 | 8422.45 | 4936.96 2014-02-02 01:49:00 | 4939.99 | 4939.99 | 4938.62 | 4939.30 | 1.56 | 7680.86 | 4939.46 2014-02-02 01:50:00 | 4939.98 | 4940.00 | 4939.98 | 4940.00 | 2.24 | 11080.38 | 4939.98 2014-02-02 01:51:00 | . | . | . | . | . | . | . 2014-02-02 01:52:00 | 4940.41 | 4940.41 | 4935.25 | 4938.61 | 111.85 | 552296.58 | 4938.01 2014-02-02 01:53:00 | 4938.18 | 4942.40 | 4938.14 | 4942.40 | 26.44 | 130631.97 | 4940.69 2014-02-02 01:54:00 | 4939.67 | 4942.40 | 4938.29 | 4941.38 | 111.39 | 550329.46 | 4940.43 2014-02-02 01:55:00 | 4942.03 | 4942.03 | 4938.52 | 4940.00 | 32.54 | 160767.07 | 4940.14 2014-02-02 01:56:00 | 4939.56 | 4940.01 | 4939.56 | 4940.01 | 0.38 | 1887.07 | 4939.97 2014-02-02 01:57:00 | 4940.00 | 4940.01 | 4939.99 | 4940.00 | 2.60 | 12853.88 | 4940.00 2014-02-02 01:58:00 | 4940.01 | 4940.01 | 4935.85 | 4938.52 | 41.05 | 202646.96 | 4937.19 2014-02-02 01:59:00 | 4936.58 | 4939.00 | 4936.58 | 4939.00 | 18.66 | 92158.45 | 4937.77 2014-02-02 02:00:00 | . | . | . | . | . | . | . 2014-02-02 02:01:00 | 4938.90 | 4938.90 | 4935.71 | 4938.44 | 118.33 | 584208.08 | 4937.15 2014-02-02 02:02:00 | . | . | . | . | . | . | . 2014-02-02 02:03:00 | . | . | . | . | . | . | . 2014-02-02 02:04:00 | 4938.88 | 4943.31 | 4938.53 | 4941.30 | 103.06 | 509170.68 | 4940.53 2014-02-02 02:05:00 | 4940.35 | 4943.47 | 4938.86 | 4942.94 | 245.42 | 1212739.50 | 4941.49 2014-02-02 02:06:00 | 4941.66 | 4942.10 | 4941.66 | 4942.10 | 0.42 | 2075.59 | 4941.88 2014-02-02 02:07:00 | 4942.12 | 4942.79 | 4942.12 | 4942.19 | 1.29 | 6370.72 | 4942.38 2014-02-02 02:08:00 | 4942.49 | 4943.49 | 4942.33 | 4943.49 | 0.60 | 2960.65 | 4942.65 2014-02-02 02:09:00 | 4943.50 | 4944.92 | 4943.50 | 4944.90 | 1.16 | 5745.39 | 4944.40 2014-02-02 02:10:00 | 4944.88 | 4944.89 | 4944.88 | 4944.89 | 3.55 | 17534.57 | 4944.89 2014-02-02 02:11:00 | 4944.90 | 4944.90 | 4944.89 | 4944.89 | 6.04 | 29852.33 | 4944.90 2014-02-02 02:12:00 | . | . | . | . | . | . | . 2014-02-02 02:13:00 | . | . | . | . | . | . | . 2014-02-02 02:14:00 | 4942.38 | 4943.67 | 4942.38 | 4943.67 | 0.23 | 1127.13 | 4943.57 2014-02-02 02:15:00 | 4943.34 | 4944.89 | 4943.34 | 4944.89 | 1.01 | 5018.72 | 4944.55 2014-02-02 02:16:00 | 4944.89 | 4944.90 | 4944.89 | 4944.90 | 0.82 | 4030.09 | 4944.90 2014-02-02 02:17:00 | 4944.90 | 4944.90 | 4942.50 | 4942.50 | 1.74 | 8618.05 | 4944.38 2014-02-02 02:18:00 | 4944.41 | 4944.71 | 4944.41 | 4944.71 | 0.89 | 4415.45 | 4944.52 2014-02-02 02:19:00 | . | . | . | . | . | . | . 2014-02-02 02:20:00 | 4944.70 | 4944.71 | 4944.70 | 4944.70 | 2.50 | 12361.77 | 4944.71 2014-02-02 02:21:00 | 4944.55 | 4947.17 | 4942.64 | 4944.25 | 12.21 | 60361.70 | 4944.44 2014-02-02 02:22:00 | . | . | . | . | . | . | . 2014-02-02 02:23:00 | . | . | . | . | . | . | . 2014-02-02 02:24:00 | . | . | . | . | . | . | . 2014-02-02 02:25:00 | 4944.00 | 4944.00 | 4944.00 | 4944.00 | 0.20 | 988.80 | 4944.00 2014-02-02 02:26:00 | 4946.00 | 4948.05 | 4943.54 | 4948.04 | 25.40 | 125624.85 | 4945.08 2014-02-02 02:27:00 | 4948.04 | 4948.04 | 4945.99 | 4946.00 | 9.11 | 45065.40 | 4946.81 2014-02-02 02:28:00 | . | . | . | . | . | . | . 2014-02-02 02:29:00 | 4946.00 | 4946.00 | 4946.00 | 4946.00 | 0.77 | 3798.53 | 4946.00 2014-02-02 02:30:00 | 4945.99 | 4948.15 | 4943.93 | 4945.75 | 114.06 | 564133.21 | 4946.06 2014-02-02 02:31:00 | 4947.38 | 4948.14 | 4943.83 | 4944.92 | 294.43 | 1456207.83 | 4945.87 2014-02-02 02:32:00 | 4946.02 | 4948.16 | 4943.83 | 4946.24 | 212.90 | 1053057.59 | 4946.35 2014-02-02 02:33:00 | 4945.36 | 4947.99 | 4944.44 | 4947.84 | 158.18 | 782348.02 | 4946.03 2014-02-02 02:34:00 | 4947.74 | 4948.70 | 4945.23 | 4948.50 | 55.82 | 276126.21 | 4946.99 2014-02-02 02:35:00 | 4947.81 | 4949.00 | 4947.00 | 4947.70 | 6.58 | 32531.76 | 4947.80 2014-02-02 02:36:00 | 4947.66 | 4949.99 | 4947.66 | 4949.99 | 5.07 | 25079.22 | 4949.52 2014-02-02 02:37:00 | 4947.88 | 4949.99 | 4946.25 | 4948.16 | 13.31 | 65845.34 | 4948.17 2014-02-02 02:38:00 | 4949.98 | 4950.00 | 4946.49 | 4948.92 | 108.32 | 535997.40 | 4948.32 2014-02-02 02:39:00 | 4947.05 | 4949.98 | 4946.00 | 4948.73 | 67.44 | 333710.61 | 4948.41 2014-02-02 02:40:00 | 4948.45 | 4948.48 | 4948.45 | 4948.46 | 1.64 | 8090.73 | 4948.46 2014-02-02 02:41:00 | . | . | . | . | . | . | . 2014-02-02 02:42:00 | 4950.00 | 4950.00 | 4946.09 | 4949.99 | 134.32 | 664602.89 | 4947.72 2014-02-02 02:43:00 | 4949.99 | 4950.00 | 4947.75 | 4949.38 | 4.07 | 20162.55 | 4949.08 2014-02-02 02:44:00 | 4947.51 | 4950.00 | 4947.01 | 4947.01 | 6.09 | 30125.01 | 4948.26 2014-02-02 02:45:00 | 4949.38 | 4950.00 | 4947.01 | 4950.00 | 4.93 | 24404.43 | 4949.19 2014-02-02 02:46:00 | 4947.50 | 4948.00 | 4947.00 | 4947.01 | 4.51 | 22336.58 | 4947.19 2014-02-02 02:47:00 | 4947.01 | 4947.01 | 4946.99 | 4946.99 | 1.92 | 9473.50 | 4947.00 2014-02-02 02:48:00 | 4946.99 | 4947.00 | 4946.04 | 4946.50 | 2.78 | 13761.50 | 4946.62 2014-02-02 02:49:00 | 4946.99 | 4947.00 | 4946.99 | 4947.00 | 2.48 | 12243.82 | 4947.00 2014-02-02 02:50:00 | 4947.00 | 4949.89 | 4946.68 | 4949.51 | 99.95 | 494647.75 | 4948.75 2014-02-02 02:51:00 | 4949.51 | 4949.87 | 4947.22 | 4947.22 | 1.56 | 7704.92 | 4948.57 2014-02-02 02:52:00 | 4947.18 | 4949.65 | 4947.01 | 4949.65 | 3.07 | 15167.04 | 4948.46 2014-02-02 02:53:00 | 4949.75 | 4949.88 | 4949.00 | 4949.88 | 1.82 | 8988.76 | 4949.76 2014-02-02 02:54:00 | 4948.96 | 4951.97 | 4948.96 | 4950.37 | 9.52 | 47120.72 | 4950.70 2014-02-02 02:55:00 | 4948.00 | 4949.00 | 4948.00 | 4949.00 | 4.06 | 20095.81 | 4948.49 2014-02-02 02:56:00 | 4949.00 | 4949.00 | 4947.61 | 4947.61 | 2.59 | 12810.65 | 4948.11 2014-02-02 02:57:00 | 4948.99 | 4948.99 | 4948.99 | 4948.99 | 1.00 | 4948.99 | 4948.99 2014-02-02 02:58:00 | 4948.99 | 4952.00 | 4948.10 | 4950.54 | 34.25 | 169554.35 | 4949.91 2014-02-02 02:59:00 | 4950.99 | 4950.99 | 4948.49 | 4948.49 | 3.59 | 17787.23 | 4950.52 2014-02-02 03:00:00 | 4948.77 | 4948.77 | 4948.01 | 4948.01 | 2.01 | 9946.26 | 4948.39 2014-02-02 03:01:00 | 4948.00 | 4948.43 | 4948.00 | 4948.04 | 1.53 | 7585.72 | 4948.28 2014-02-02 03:02:00 | 4948.43 | 4948.43 | 4948.43 | 4948.43 | 0.01 | 49.48 | 4948.43 2014-02-02 03:03:00 | 4949.22 | 4949.83 | 4949.22 | 4949.83 | 0.43 | 2143.21 | 4949.68 2014-02-02 03:04:00 | 4948.03 | 4950.88 | 4948.03 | 4950.88 | 1.91 | 9468.42 | 4949.52 2014-02-02 03:05:00 | 4948.88 | 4949.01 | 4948.88 | 4949.01 | 1.08 | 5364.72 | 4949.01 2014-02-02 03:06:00 | . | . | . | . | . | . | . 2014-02-02 03:07:00 | 4950.49 | 4950.49 | 4949.04 | 4949.04 | 1.80 | 8913.51 | 4949.20 2014-02-02 03:08:00 | 4949.01 | 4949.01 | 4949.00 | 4949.00 | 1.57 | 7769.94 | 4949.00 2014-02-02 03:09:00 | 4948.92 | 4949.01 | 4948.92 | 4949.01 | 1.76 | 8725.07 | 4948.99 2014-02-02 03:10:00 | 4950.50 | 4955.00 | 4950.46 | 4954.96 | 14.44 | 71514.91 | 4951.53 2014-02-02 03:11:00 | 4950.46 | 4953.00 | 4949.80 | 4953.00 | 7.69 | 38051.49 | 4951.40 2014-02-02 03:12:00 | 4953.00 | 4955.00 | 4950.23 | 4952.02 | 256.42 | 1269987.13 | 4952.68 2014-02-02 03:13:00 | 4950.00 | 4953.47 | 4950.00 | 4951.00 | 31.50 | 155974.52 | 4952.20 2014-02-02 03:14:00 | 4952.25 | 4953.15 | 4951.70 | 4952.73 | 38.08 | 188606.51 | 4952.64 2014-02-02 03:15:00 | 4952.99 | 4953.90 | 4952.00 | 4953.00 | 6.07 | 30041.06 | 4952.37 2014-02-02 03:16:00 | 4954.73 | 4954.88 | 4951.80 | 4954.72 | 15.44 | 76462.43 | 4953.51 2014-02-02 03:17:00 | 4952.34 | 4955.00 | 4952.34 | 4955.00 | 6.42 | 31802.90 | 4954.49 2014-02-02 03:18:00 | 4955.77 | 4958.75 | 4953.03 | 4956.66 | 106.74 | 528869.79 | 4954.93 2014-02-02 03:19:00 | 4954.06 | 4959.20 | 4953.39 | 4956.21 | 185.28 | 918288.83 | 4956.12 2014-02-02 03:20:00 | 4958.99 | 4958.99 | 4954.00 | 4954.00 | 109.07 | 540623.99 | 4956.85 2014-02-02 03:21:00 | 4955.10 | 4957.09 | 4951.85 | 4954.70 | 152.93 | 757721.26 | 4954.66 2014-02-02 03:22:00 | 4956.03 | 4956.96 | 4951.85 | 4956.96 | 192.47 | 953485.21 | 4953.89 2014-02-02 03:23:00 | 4953.82 | 4957.01 | 4949.34 | 4950.34 | 146.78 | 726948.25 | 4952.67 2014-02-02 03:24:00 | 4951.26 | 4961.99 | 4949.67 | 4954.48 | 203.08 | 1006568.06 | 4956.63 2014-02-02 03:25:00 | 4956.21 | 4962.00 | 4953.69 | 4958.71 | 124.63 | 617672.63 | 4956.05 2014-02-02 03:26:00 | 4960.03 | 4962.61 | 4953.50 | 4955.06 | 151.88 | 752684.64 | 4955.95 2014-02-02 03:27:00 | 4957.91 | 4958.18 | 4955.05 | 4957.69 | 125.67 | 622903.39 | 4956.58 2014-02-02 03:28:00 | 4958.00 | 4958.00 | 4953.51 | 4955.00 | 17.57 | 87061.93 | 4955.99 2014-02-02 03:29:00 | 4955.00 | 4960.00 | 4955.00 | 4957.65 | 10.39 | 51513.17 | 4956.53 2014-02-02 03:30:00 | 4957.48 | 4959.99 | 4955.01 | 4957.48 | 179.11 | 888020.56 | 4957.91 2014-02-02 03:31:00 | 4959.99 | 4959.99 | 4955.07 | 4958.53 | 151.05 | 748774.91 | 4957.20 2014-02-02 03:32:00 | 4958.08 | 4959.48 | 4955.00 | 4955.00 | 208.52 | 1033716.73 | 4957.30 2014-02-02 03:33:00 | 4955.00 | 4958.89 | 4954.37 | 4957.72 | 64.16 | 317987.50 | 4956.24 2014-02-02 03:34:00 | 4954.58 | 4958.89 | 4954.58 | 4956.00 | 119.29 | 591290.08 | 4956.83 2014-02-02 03:35:00 | 4954.63 | 4958.95 | 4954.02 | 4956.99 | 147.12 | 729249.25 | 4956.97 2014-02-02 03:36:00 | 4954.18 | 4956.14 | 4952.69 | 4954.71 | 189.86 | 940544.45 | 4953.88 2014-02-02 03:37:00 | 4955.91 | 4956.00 | 4955.91 | 4956.00 | 1.64 | 8127.76 | 4955.95 2014-02-02 03:38:00 | 4953.02 | 4955.94 | 4952.66 | 4953.82 | 169.01 | 837294.62 | 4954.26 2014-02-02 03:39:00 | 4953.35 | 4954.16 | 4953.35 | 4954.16 | 14.65 | 72566.62 | 4953.35 2014-02-02 03:40:00 | 4954.15 | 4955.37 | 4953.11 | 4955.37 | 8.68 | 42981.55 | 4953.50 2014-02-02 03:41:00 | 4955.37 | 4955.37 | 4955.37 | 4955.37 | 0.10 | 495.54 | 4955.37 2014-02-02 03:42:00 | 4954.02 | 4954.02 | 4952.82 | 4952.82 | 0.74 | 3675.30 | 4953.23 2014-02-02 03:43:00 | 4954.10 | 4956.00 | 4953.99 | 4953.99 | 18.81 | 93164.63 | 4954.25 2014-02-02 03:44:00 | 4954.00 | 4956.00 | 4953.99 | 4954.44 | 3.92 | 19398.25 | 4954.85 2014-02-02 03:45:00 | 4956.00 | 4956.00 | 4955.62 | 4956.00 | 3.96 | 19625.51 | 4955.94 2014-02-02 03:46:00 | 4955.77 | 4955.87 | 4955.77 | 4955.87 | 1.04 | 5163.92 | 4955.77 2014-02-02 03:47:00 | 4953.00 | 4956.00 | 4953.00 | 4956.00 | 1.81 | 8978.13 | 4954.82 2014-02-02 03:48:00 | . | . | . | . | . | . | . 2014-02-02 03:49:00 | 4956.00 | 4956.00 | 4956.00 | 4956.00 | 2.00 | 9912.00 | 4956.00 2014-02-02 03:50:00 | 4954.12 | 4957.00 | 4953.10 | 4955.92 | 81.19 | 402319.38 | 4955.34 2014-02-02 03:51:00 | 4953.56 | 4953.56 | 4953.56 | 4953.56 | 0.51 | 2531.27 | 4953.56 2014-02-02 03:52:00 | 4953.60 | 4953.70 | 4953.60 | 4953.70 | 1.05 | 5181.52 | 4953.65 2014-02-02 03:53:00 | 4953.66 | 4953.66 | 4950.11 | 4950.11 | 15.42 | 76362.09 | 4953.11 2014-02-02 03:54:00 | 4955.89 | 4955.89 | 4950.55 | 4951.36 | 54.35 | 269183.56 | 4952.51 2014-02-02 03:55:00 | 4950.11 | 4954.65 | 4950.11 | 4951.81 | 57.79 | 286166.14 | 4952.17 2014-02-02 03:56:00 | 4954.94 | 4954.94 | 4954.94 | 4954.94 | 0.05 | 267.57 | 4954.94 2014-02-02 03:57:00 | 4953.66 | 4954.54 | 4951.13 | 4954.54 | 25.36 | 125600.70 | 4953.10 2014-02-02 03:58:00 | 4951.44 | 4954.50 | 4951.44 | 4954.48 | 10.94 | 54173.13 | 4953.20 2014-02-02 03:59:00 | 4954.48 | 4954.51 | 4954.48 | 4954.51 | 0.34 | 1659.76 | 4954.50 2014-02-02 04:00:00 | 4954.50 | 4954.51 | 4954.49 | 4954.50 | 1.50 | 7426.79 | 4954.50 2014-02-02 04:01:00 | 4952.80 | 4952.80 | 4951.50 | 4951.50 | 1.77 | 8764.40 | 4951.64 2014-02-02 04:02:00 | 4952.80 | 4952.80 | 4952.80 | 4952.80 | 0.01 | 49.53 | 4952.80 2014-02-02 04:03:00 | 4952.80 | 4952.80 | 4952.80 | 4952.80 | 0.02 | 108.96 | 4952.80 2014-02-02 04:04:00 | 4952.80 | 4952.80 | 4952.30 | 4952.30 | 2.30 | 11396.13 | 4952.68 2014-02-02 04:05:00 | 4952.82 | 4952.82 | 4952.82 | 4952.82 | 1.87 | 9237.01 | 4952.82 2014-02-02 04:06:00 | 4952.83 | 4953.74 | 4952.83 | 4953.74 | 0.92 | 4552.24 | 4953.47 2014-02-02 04:07:00 | 4953.64 | 4953.64 | 4953.54 | 4953.54 | 0.22 | 1094.74 | 4953.56 2014-02-02 04:08:00 | 4953.54 | 4953.54 | 4953.54 | 4953.54 | 0.41 | 2045.81 | 4953.54 2014-02-02 04:09:00 | 4953.55 | 4953.56 | 4951.50 | 4951.50 | 3.19 | 15789.82 | 4952.89 2014-02-02 04:10:00 | 4952.04 | 4952.04 | 4951.50 | 4951.90 | 2.19 | 10824.50 | 4951.74 2014-02-02 04:11:00 | 4952.05 | 4953.75 | 4952.05 | 4953.75 | 0.27 | 1332.48 | 4953.44 2014-02-02 04:12:00 | 4953.36 | 4953.37 | 4951.00 | 4951.93 | 4.24 | 20996.75 | 4952.06 2014-02-02 04:13:00 | 4951.32 | 4951.92 | 4951.00 | 4951.00 | 7.93 | 39243.38 | 4951.22 2014-02-02 04:14:00 | 4950.65 | 4950.65 | 4946.00 | 4946.00 | 22.21 | 109927.25 | 4949.67 2014-02-02 04:15:00 | 4946.00 | 4947.40 | 4944.07 | 4944.07 | 1.35 | 6687.48 | 4946.36 2014-02-02 04:16:00 | 4944.84 | 4948.82 | 4944.39 | 4947.31 | 43.16 | 213464.24 | 4946.11 2014-02-02 04:17:00 | 4946.11 | 4950.01 | 4946.11 | 4950.01 | 12.53 | 61968.34 | 4947.57 2014-02-02 04:18:00 | 4949.99 | 4950.04 | 4949.01 | 4949.98 | 1.94 | 9597.11 | 4949.52 2014-02-02 04:19:00 | 4950.00 | 4950.00 | 4950.00 | 4950.00 | 0.26 | 1287.00 | 4950.00 2014-02-02 04:20:00 | 4950.24 | 4950.24 | 4949.85 | 4949.86 | 1.33 | 6578.40 | 4949.88 2014-02-02 04:21:00 | 4949.99 | 4951.00 | 4949.99 | 4951.00 | 2.28 | 11302.59 | 4950.76 2014-02-02 04:22:00 | 4951.05 | 4951.76 | 4951.00 | 4951.00 | 13.16 | 65165.98 | 4951.07 2014-02-02 04:23:00 | . | . | . | . | . | . | . 2014-02-02 04:24:00 | 4950.99 | 4950.99 | 4950.01 | 4950.38 | 1.44 | 7103.91 | 4950.46 2014-02-02 04:25:00 | 4951.04 | 4952.64 | 4951.04 | 4952.01 | 13.69 | 67800.97 | 4952.23 2014-02-02 04:26:00 | 4952.01 | 4952.01 | 4952.00 | 4952.00 | 1.25 | 6190.01 | 4952.01 2014-02-02 04:27:00 | . | . | . | . | . | . | . 2014-02-02 04:28:00 | 4950.01 | 4952.00 | 4950.01 | 4952.00 | 3.26 | 16152.25 | 4951.64 2014-02-02 04:29:00 | 4952.00 | 4952.00 | 4950.45 | 4950.45 | 2.53 | 12528.10 | 4951.82 2014-02-02 04:30:00 | 4950.41 | 4950.41 | 4950.41 | 4950.41 | 0.05 | 247.52 | 4950.41 2014-02-02 04:31:00 | 4950.06 | 4950.06 | 4950.05 | 4950.05 | 0.69 | 3400.68 | 4950.05 2014-02-02 04:32:00 | 4950.41 | 4950.41 | 4950.00 | 4950.03 | 3.18 | 15741.08 | 4950.02 2014-02-02 04:33:00 | 4950.03 | 4950.03 | 4950.01 | 4950.01 | 0.39 | 1930.51 | 4950.02 2014-02-02 04:34:00 | . | . | . | . | . | . | . 2014-02-02 04:35:00 | 4951.08 | 4951.08 | 4950.00 | 4950.00 | 0.31 | 1554.39 | 4950.27 2014-02-02 04:36:00 | 4950.96 | 4951.00 | 4950.18 | 4950.19 | 2.03 | 10049.67 | 4950.58 2014-02-02 04:37:00 | 4950.99 | 4951.65 | 4950.99 | 4951.65 | 6.10 | 30211.25 | 4951.04 2014-02-02 04:38:00 | 4951.65 | 4951.65 | 4951.65 | 4951.65 | 0.85 | 4208.90 | 4951.65 2014-02-02 04:39:00 | . | . | . | . | . | . | . 2014-02-02 04:40:00 | . | . | . | . | . | . | . 2014-02-02 04:41:00 | 4950.51 | 4950.52 | 4950.50 | 4950.50 | 1.99 | 9866.36 | 4950.50 2014-02-02 04:42:00 | 4950.50 | 4950.50 | 4949.99 | 4949.99 | 15.61 | 77271.56 | 4950.13 2014-02-02 04:43:00 | 4949.97 | 4950.00 | 4949.96 | 4949.99 | 2.52 | 12478.91 | 4949.98 2014-02-02 04:44:00 | 4949.15 | 4949.15 | 4949.15 | 4949.15 | 0.22 | 1088.81 | 4949.15 2014-02-02 04:45:00 | 4949.01 | 4949.01 | 4949.01 | 4949.01 | 1.66 | 8235.15 | 4949.01 2014-02-02 04:46:00 | 4949.00 | 4949.00 | 4949.00 | 4949.00 | 3.84 | 18979.42 | 4949.00 2014-02-02 04:47:00 | 4947.18 | 4949.99 | 4947.18 | 4948.02 | 11.67 | 57727.90 | 4947.54 2014-02-02 04:48:00 | 4948.02 | 4950.00 | 4944.84 | 4950.00 | 9.72 | 48108.40 | 4947.90 2014-02-02 04:49:00 | 4943.84 | 4949.99 | 4943.84 | 4947.80 | 13.20 | 65292.08 | 4947.12 2014-02-02 04:50:00 | 4949.89 | 4950.00 | 4948.00 | 4949.99 | 3.06 | 15161.05 | 4948.12 2014-02-02 04:51:00 | 4948.39 | 4948.45 | 4947.22 | 4948.45 | 7.34 | 36313.35 | 4947.32 2014-02-02 04:52:00 | 4948.40 | 4950.00 | 4947.99 | 4949.99 | 8.81 | 43612.77 | 4948.12 2014-02-02 04:53:00 | 4948.01 | 4948.01 | 4948.00 | 4948.00 | 8.49 | 42008.52 | 4948.00 2014-02-02 04:54:00 | 4949.70 | 4949.70 | 4949.61 | 4949.61 | 0.08 | 400.92 | 4949.65 2014-02-02 04:55:00 | 4948.99 | 4950.00 | 4947.02 | 4947.02 | 18.19 | 90039.51 | 4949.95 2014-02-02 04:56:00 | 4948.97 | 4948.97 | 4948.97 | 4948.97 | 0.05 | 267.24 | 4948.97 2014-02-02 04:57:00 | 4945.00 | 4948.97 | 4942.55 | 4948.97 | 5.84 | 28891.42 | 4946.31 2014-02-02 04:58:00 | 4948.99 | 4949.00 | 4948.99 | 4949.00 | 1.00 | 4948.99 | 4948.99 2014-02-02 04:59:00 | 4948.01 | 4948.01 | 4948.00 | 4948.00 | 0.02 | 108.86 | 4948.00 2014-02-02 05:00:00 | 4949.00 | 4949.00 | 4949.00 | 4949.00 | 0.44 | 2177.56 | 4949.00 2014-02-02 05:01:00 | . | . | . | . | . | . | . 2014-02-02 05:02:00 | . | . | . | . | . | . | . 2014-02-02 05:03:00 | 4948.01 | 4948.01 | 4948.01 | 4948.01 | 0.87 | 4294.87 | 4948.01 2014-02-02 05:04:00 | 4948.01 | 4948.01 | 4947.05 | 4948.00 | 2.12 | 10504.49 | 4947.94 2014-02-02 05:05:00 | 4948.99 | 4948.99 | 4948.99 | 4948.99 | 0.49 | 2415.11 | 4948.99 2014-02-02 05:06:00 | . | . | . | . | . | . | . 2014-02-02 05:07:00 | 4948.94 | 4948.94 | 4948.94 | 4948.94 | 0.19 | 940.30 | 4948.94 2014-02-02 05:08:00 | . | . | . | . | . | . | . 2014-02-02 05:09:00 | . | . | . | . | . | . | . 2014-02-02 05:10:00 | 4948.01 | 4948.02 | 4948.01 | 4948.02 | 2.52 | 12454.15 | 4948.01 2014-02-02 05:11:00 | 4948.10 | 4948.76 | 4948.01 | 4948.01 | 2.63 | 13033.75 | 4948.27 2014-02-02 05:12:00 | 4948.00 | 4948.20 | 4948.00 | 4948.20 | 2.24 | 11073.63 | 4948.00 2014-02-02 05:13:00 | 4948.20 | 4948.20 | 4948.00 | 4948.03 | 2.12 | 10499.90 | 4948.12 2014-02-02 05:14:00 | 4948.05 | 4948.20 | 4948.00 | 4948.18 | 4.62 | 22865.25 | 4948.12 2014-02-02 05:15:00 | 4948.18 | 4948.18 | 4948.00 | 4948.01 | 1.91 | 9450.71 | 4948.01 2014-02-02 05:16:00 | 4948.00 | 4948.04 | 4948.00 | 4948.04 | 1.11 | 5502.18 | 4948.01 2014-02-02 05:17:00 | 4948.00 | 4948.18 | 4948.00 | 4948.01 | 6.25 | 30930.45 | 4948.08 2014-02-02 05:18:00 | . | . | . | . | . | . | . 2014-02-02 05:19:00 | 4949.00 | 4950.01 | 4948.01 | 4948.01 | 2.95 | 14602.05 | 4949.85 2014-02-02 05:20:00 | 4948.01 | 4948.01 | 4948.01 | 4948.01 | 1.00 | 4948.01 | 4948.01 2014-02-02 05:21:00 | 4948.02 | 4949.79 | 4948.00 | 4948.00 | 1.91 | 9463.48 | 4949.52 2014-02-02 05:22:00 | . | . | . | . | . | . | . 2014-02-02 05:23:00 | 4948.01 | 4948.01 | 4948.01 | 4948.01 | 1.01 | 4997.49 | 4948.01 2014-02-02 05:24:00 | 4948.00 | 4948.00 | 4948.00 | 4948.00 | 5.50 | 27209.05 | 4948.00 2014-02-02 05:25:00 | 4948.00 | 4950.00 | 4947.99 | 4950.00 | 6.92 | 34243.94 | 4948.55 2014-02-02 05:26:00 | 4947.53 | 4950.00 | 4947.53 | 4949.99 | 0.53 | 2628.37 | 4949.86 2014-02-02 05:27:00 | 4950.00 | 4951.99 | 4948.17 | 4949.65 | 23.29 | 115228.58 | 4948.62 2014-02-02 05:28:00 | 4949.50 | 4949.50 | 4948.00 | 4948.00 | 4.16 | 20588.23 | 4949.09 2014-02-02 05:29:00 | 4948.00 | 4951.73 | 4948.00 | 4951.50 | 26.96 | 133449.26 | 4950.27 2014-02-02 05:30:00 | 4948.12 | 4949.37 | 4948.10 | 4948.11 | 4.54 | 22469.39 | 4948.11 2014-02-02 05:31:00 | 4948.11 | 4952.53 | 4948.00 | 4952.53 | 38.15 | 188855.48 | 4950.99 2014-02-02 05:32:00 | 4948.09 | 4952.45 | 4948.01 | 4951.99 | 23.38 | 115705.94 | 4949.78 2014-02-02 05:33:00 | 4950.99 | 4950.99 | 4948.00 | 4948.01 | 12.51 | 61899.66 | 4948.01 2014-02-02 05:34:00 | 4950.91 | 4951.00 | 4948.02 | 4948.02 | 9.50 | 47009.12 | 4948.33 2014-02-02 05:35:00 | 4951.00 | 4951.99 | 4948.01 | 4951.99 | 18.68 | 92451.79 | 4950.30 2014-02-02 05:36:00 | 4950.75 | 4951.99 | 4950.75 | 4950.76 | 1.02 | 5059.86 | 4950.94 2014-02-02 05:37:00 | 4951.30 | 4951.30 | 4950.85 | 4950.85 | 0.13 | 633.76 | 4951.26 2014-02-02 05:38:00 | 4950.99 | 4952.00 | 4950.99 | 4951.99 | 3.96 | 19588.61 | 4951.62 2014-02-02 05:39:00 | 4951.98 | 4951.99 | 4951.97 | 4951.98 | 2.28 | 11280.61 | 4951.98 2014-02-02 05:40:00 | 4951.98 | 4951.99 | 4951.92 | 4951.92 | 4.96 | 24537.05 | 4951.98 2014-02-02 05:41:00 | 4951.92 | 4951.99 | 4951.90 | 4951.99 | 4.84 | 23942.64 | 4951.94 2014-02-02 05:42:00 | 4952.00 | 4952.00 | 4951.99 | 4952.00 | 5.86 | 29028.61 | 4952.00 2014-02-02 05:43:00 | 4952.00 | 4952.50 | 4951.05 | 4952.00 | 5.48 | 27111.60 | 4951.89 2014-02-02 05:44:00 | 4952.49 | 4952.49 | 4952.49 | 4952.49 | 0.91 | 4501.81 | 4952.49 2014-02-02 05:45:00 | 4952.49 | 4952.49 | 4952.49 | 4952.49 | 0.19 | 940.97 | 4952.49 2014-02-02 05:46:00 | 4951.76 | 4952.48 | 4951.76 | 4952.48 | 1.67 | 8284.79 | 4952.05 2014-02-02 05:47:00 | 4952.25 | 4952.46 | 4952.25 | 4952.46 | 0.84 | 4174.91 | 4952.45 2014-02-02 05:48:00 | 4951.99 | 4952.00 | 4951.99 | 4952.00 | 1.82 | 9012.63 | 4951.99 2014-02-02 05:49:00 | 4952.00 | 4952.00 | 4952.00 | 4952.00 | 0.82 | 4060.64 | 4952.00 2014-02-02 05:50:00 | . | . | . | . | . | . | . 2014-02-02 05:51:00 | 4952.00 | 4952.00 | 4951.00 | 4951.00 | 1.15 | 5688.85 | 4951.13 2014-02-02 05:52:00 | 4951.99 | 4951.99 | 4951.98 | 4951.99 | 2.39 | 11835.25 | 4951.99 2014-02-02 05:53:00 | 4951.99 | 4951.99 | 4951.00 | 4951.00 | 1.32 | 6536.13 | 4951.62 2014-02-02 05:54:00 | 4951.80 | 4952.00 | 4951.80 | 4952.00 | 5.90 | 29191.98 | 4951.99 2014-02-02 05:55:00 | 4952.00 | 4952.00 | 4952.00 | 4952.00 | 0.50 | 2476.00 | 4952.00 2014-02-02 05:56:00 | 4952.00 | 4952.00 | 4952.00 | 4952.00 | 2.04 | 10092.18 | 4952.00 2014-02-02 05:57:00 | 4952.00 | 4952.00 | 4952.00 | 4952.00 | 0.53 | 2609.70 | 4952.00 2014-02-02 05:58:00 | 4952.00 | 4953.00 | 4952.00 | 4952.50 | 0.83 | 4110.53 | 4952.45 2014-02-02 05:59:00 | . | . | . | . | . | . | . 2014-02-02 06:00:00 | 4952.99 | 4953.00 | 4952.15 | 4952.15 | 1.01 | 5007.32 | 4952.84 2014-02-02 06:01:00 | 4952.29 | 4952.99 | 4952.27 | 4952.99 | 0.81 | 4011.60 | 4952.59 2014-02-02 06:02:00 | 4952.93 | 4952.93 | 4952.00 | 4952.00 | 1.03 | 5106.27 | 4952.74 2014-02-02 06:03:00 | 4952.00 | 4953.00 | 4952.00 | 4952.99 | 5.44 | 26917.72 | 4952.66 2014-02-02 06:04:00 | 4952.99 | 4953.00 | 4952.98 | 4953.00 | 3.94 | 19504.88 | 4952.99 2014-02-02 06:05:00 | 4952.53 | 4953.00 | 4952.38 | 4953.00 | 2.75 | 13634.86 | 4952.73 2014-02-02 06:06:00 | 4953.00 | 4953.00 | 4950.50 | 4952.88 | 3.99 | 19753.80 | 4952.07 2014-02-02 06:07:00 | 4952.90 | 4952.90 | 4952.89 | 4952.89 | 1.41 | 6993.49 | 4952.89 2014-02-02 06:08:00 | 4950.01 | 4950.01 | 4950.00 | 4950.00 | 2.81 | 13904.56 | 4950.00 2014-02-02 06:09:00 | 4952.99 | 4952.99 | 4952.99 | 4952.99 | 0.82 | 4066.40 | 4952.99 2014-02-02 06:10:00 | 4952.00 | 4953.00 | 4952.00 | 4952.99 | 0.83 | 4115.93 | 4952.99 2014-02-02 06:11:00 | 4953.00 | 4953.00 | 4953.00 | 4953.00 | 0.25 | 1238.25 | 4953.00 2014-02-02 06:12:00 | . | . | . | . | . | . | . 2014-02-02 06:13:00 | 4952.99 | 4952.99 | 4952.99 | 4952.99 | 0.18 | 891.54 | 4952.99 2014-02-02 06:14:00 | 4953.00 | 4953.00 | 4953.00 | 4953.00 | 3.74 | 18544.03 | 4953.00 2014-02-02 06:15:00 | 4952.50 | 4954.99 | 4952.50 | 4954.99 | 5.81 | 28754.58 | 4952.56 2014-02-02 06:16:00 | 4955.00 | 4960.00 | 4955.00 | 4956.86 | 2.84 | 14077.54 | 4956.88 2014-02-02 06:17:00 | 4956.86 | 4959.99 | 4950.03 | 4954.99 | 35.92 | 177985.31 | 4955.19 2014-02-02 06:18:00 | 4951.71 | 4958.57 | 4951.01 | 4958.57 | 37.70 | 186755.76 | 4953.60 2014-02-02 06:19:00 | 4954.45 | 4958.72 | 4954.45 | 4954.55 | 22.80 | 112967.13 | 4955.13 2014-02-02 06:20:00 | 4953.97 | 4958.48 | 4952.00 | 4958.48 | 21.56 | 106864.97 | 4957.09 2014-02-02 06:21:00 | 4957.52 | 4958.31 | 4953.63 | 4955.68 | 32.54 | 161263.98 | 4955.56 2014-02-02 06:22:00 | 4953.47 | 4953.47 | 4953.00 | 4953.00 | 1.33 | 6597.42 | 4953.02 2014-02-02 06:23:00 | 4953.00 | 4957.71 | 4953.00 | 4953.10 | 38.17 | 189158.93 | 4955.44 2014-02-02 06:24:00 | 4953.00 | 4953.00 | 4953.00 | 4953.00 | 0.35 | 1723.64 | 4953.00 2014-02-02 06:25:00 | 4955.00 | 4955.02 | 4953.10 | 4953.11 | 1.86 | 9235.61 | 4954.73 2014-02-02 06:26:00 | 4953.12 | 4953.12 | 4953.11 | 4953.11 | 0.08 | 371.48 | 4953.11 2014-02-02 06:27:00 | 4953.51 | 4954.56 | 4953.50 | 4954.56 | 2.33 | 11547.49 | 4953.88 2014-02-02 06:28:00 | 4954.72 | 4955.00 | 4954.72 | 4955.00 | 1.35 | 6669.38 | 4954.96 2014-02-02 06:29:00 | 4955.61 | 4956.20 | 4955.60 | 4956.20 | 0.92 | 4549.28 | 4955.64 2014-02-02 06:30:00 | 4956.20 | 4960.00 | 4955.11 | 4959.93 | 8.73 | 43270.44 | 4957.66 2014-02-02 06:31:00 | 4959.00 | 4959.99 | 4958.99 | 4959.92 | 2.57 | 12750.36 | 4959.30 2014-02-02 06:32:00 | 4959.99 | 4960.14 | 4959.46 | 4959.48 | 13.27 | 65823.93 | 4959.98 2014-02-02 06:33:00 | 4959.99 | 4963.00 | 4958.01 | 4960.14 | 6.86 | 34015.24 | 4959.21 2014-02-02 06:34:00 | 4959.99 | 4966.00 | 4959.00 | 4959.61 | 17.56 | 87107.27 | 4961.40 2014-02-02 06:35:00 | 4959.61 | 4961.15 | 4954.39 | 4955.83 | 21.21 | 105144.21 | 4958.00 2014-02-02 06:36:00 | 4959.84 | 4960.92 | 4954.94 | 4959.00 | 25.08 | 124338.37 | 4957.47 2014-02-02 06:37:00 | 4959.00 | 4959.00 | 4959.00 | 4959.00 | 1.00 | 4959.00 | 4959.00 2014-02-02 06:38:00 | 4958.44 | 4959.00 | 4958.44 | 4959.00 | 0.78 | 3863.04 | 4958.97 2014-02-02 06:39:00 | 4959.00 | 4959.01 | 4957.00 | 4957.00 | 14.83 | 73517.17 | 4958.67 2014-02-02 06:40:00 | 4958.19 | 4958.96 | 4952.49 | 4952.49 | 52.70 | 261229.13 | 4957.00 2014-02-02 06:41:00 | 4956.09 | 4956.09 | 4950.00 | 4954.00 | 52.00 | 257577.93 | 4953.23 2014-02-02 06:42:00 | 4956.01 | 4956.01 | 4950.10 | 4955.98 | 12.61 | 62482.03 | 4953.39 2014-02-02 06:43:00 | 4956.00 | 4956.09 | 4956.00 | 4956.09 | 0.80 | 3940.05 | 4956.04 2014-02-02 06:44:00 | 4956.04 | 4960.66 | 4956.01 | 4960.66 | 2.15 | 10678.48 | 4957.51 2014-02-02 06:45:00 | 4958.05 | 4960.00 | 4956.00 | 4956.21 | 4.49 | 22259.31 | 4957.53 2014-02-02 06:46:00 | 4956.01 | 4959.02 | 4956.00 | 4957.43 | 38.16 | 189178.58 | 4957.25 2014-02-02 06:47:00 | . | . | . | . | . | . | . 2014-02-02 06:48:00 | 4958.56 | 4958.56 | 4958.56 | 4958.56 | 0.50 | 2479.28 | 4958.56 2014-02-02 06:49:00 | 4958.88 | 4958.88 | 4957.36 | 4957.36 | 1.42 | 7040.45 | 4958.06 2014-02-02 06:50:00 | 4957.33 | 4957.43 | 4952.71 | 4957.24 | 1.60 | 7929.13 | 4955.71 2014-02-02 06:51:00 | 4957.29 | 4957.30 | 4952.93 | 4956.99 | 32.65 | 161800.44 | 4955.75 2014-02-02 06:52:00 | 4956.99 | 4956.99 | 4952.80 | 4956.37 | 0.61 | 3028.00 | 4955.81 2014-02-02 06:53:00 | 4955.77 | 4957.00 | 4953.96 | 4953.96 | 10.57 | 52349.94 | 4955.03 2014-02-02 06:54:00 | 4952.77 | 4956.00 | 4952.77 | 4955.20 | 46.87 | 232235.63 | 4954.89 2014-02-02 06:55:00 | 4954.31 | 4956.90 | 4953.66 | 4956.90 | 11.62 | 57596.42 | 4956.24 2014-02-02 06:56:00 | 4956.88 | 4956.98 | 4956.28 | 4956.98 | 0.89 | 4416.33 | 4956.59 2014-02-02 06:57:00 | 4956.99 | 4957.00 | 4954.50 | 4954.50 | 5.07 | 25142.09 | 4956.06 2014-02-02 06:58:00 | 4953.34 | 4957.34 | 4953.34 | 4955.21 | 30.98 | 153493.77 | 4955.41 2014-02-02 06:59:00 | 4954.88 | 4957.31 | 4953.75 | 4957.00 | 4.21 | 20862.98 | 4955.58 2014-02-02 07:00:00 | 4954.75 | 4956.98 | 4954.75 | 4956.98 | 0.48 | 2378.34 | 4954.88 2014-02-02 07:01:00 | 4956.11 | 4956.11 | 4956.00 | 4956.01 | 9.71 | 48103.14 | 4956.02 2014-02-02 07:02:00 | 4956.00 | 4956.00 | 4955.00 | 4955.00 | 3.12 | 15470.19 | 4955.22 2014-02-02 07:03:00 | 4956.00 | 4956.11 | 4956.00 | 4956.11 | 1.69 | 8390.52 | 4956.01 2014-02-02 07:04:00 | 4956.11 | 4957.42 | 4956.11 | 4957.42 | 4.35 | 21543.38 | 4957.06 2014-02-02 07:05:00 | 4957.42 | 4959.88 | 4957.42 | 4959.88 | 9.36 | 46416.14 | 4958.99 2014-02-02 07:06:00 | 4960.00 | 4964.00 | 4960.00 | 4961.00 | 2.44 | 12120.05 | 4961.13 2014-02-02 07:07:00 | 4961.87 | 4961.87 | 4958.71 | 4959.01 | 29.82 | 147934.18 | 4960.74 2014-02-02 07:08:00 | 4959.00 | 4962.00 | 4959.00 | 4961.99 | 5.03 | 24923.06 | 4959.81 2014-02-02 07:09:00 | 4962.00 | 4962.60 | 4960.00 | 4962.00 | 6.21 | 30833.06 | 4961.87 2014-02-02 07:10:00 | 4961.00 | 4964.90 | 4961.00 | 4963.81 | 6.15 | 30528.92 | 4962.44 2014-02-02 07:11:00 | 4962.00 | 4964.50 | 4962.00 | 4964.49 | 1.00 | 4939.24 | 4964.06 2014-02-02 07:12:00 | 4964.50 | 4964.50 | 4961.40 | 4964.00 | 10.02 | 49722.64 | 4964.32 2014-02-02 07:13:00 | 4964.00 | 4965.00 | 4964.00 | 4965.00 | 2.89 | 14352.20 | 4964.44 2014-02-02 07:14:00 | 4962.39 | 4966.00 | 4962.02 | 4964.54 | 85.12 | 422534.34 | 4963.75 2014-02-02 07:15:00 | 4962.00 | 4964.81 | 4961.00 | 4964.58 | 9.42 | 46749.49 | 4962.79 2014-02-02 07:16:00 | 4962.15 | 4966.00 | 4962.15 | 4965.37 | 21.27 | 105572.30 | 4963.90 2014-02-02 07:17:00 | 4964.61 | 4967.46 | 4961.54 | 4964.01 | 78.46 | 389455.18 | 4963.99 2014-02-02 07:18:00 | 4967.44 | 4967.52 | 4962.98 | 4967.52 | 22.06 | 109538.62 | 4965.04 2014-02-02 07:19:00 | 4968.00 | 4969.12 | 4967.52 | 4969.11 | 2.54 | 12605.91 | 4968.83 2014-02-02 07:20:00 | 4966.75 | 4969.00 | 4964.88 | 4965.69 | 14.16 | 70303.02 | 4965.60 2014-02-02 07:21:00 | 4964.95 | 4969.00 | 4962.90 | 4962.90 | 15.29 | 75941.83 | 4965.79 2014-02-02 07:22:00 | 4966.26 | 4968.14 | 4964.46 | 4965.99 | 11.67 | 57945.99 | 4966.23 2014-02-02 07:23:00 | 4965.99 | 4969.23 | 4965.68 | 4965.68 | 4.79 | 23784.79 | 4966.55 2014-02-02 07:24:00 | 4965.66 | 4969.13 | 4963.41 | 4969.00 | 36.28 | 180188.39 | 4965.92 2014-02-02 07:25:00 | 4966.95 | 4971.45 | 4965.18 | 4969.08 | 72.74 | 361352.77 | 4967.80 2014-02-02 07:26:00 | 4967.47 | 4970.88 | 4967.00 | 4967.71 | 5.90 | 29293.81 | 4969.26 2014-02-02 07:27:00 | 4969.71 | 4973.10 | 4969.00 | 4969.00 | 5.23 | 25987.47 | 4971.78 2014-02-02 07:28:00 | 4971.84 | 4971.93 | 4969.00 | 4971.93 | 1.82 | 9027.04 | 4970.84 2014-02-02 07:29:00 | 4971.91 | 4979.88 | 4971.09 | 4976.47 | 11.57 | 57548.47 | 4974.37 2014-02-02 07:30:00 | 4979.00 | 4979.88 | 4970.02 | 4979.01 | 4.83 | 24052.37 | 4978.76 2014-02-02 07:31:00 | 4975.93 | 4979.90 | 4972.49 | 4978.45 | 38.91 | 193565.78 | 4974.96 2014-02-02 07:32:00 | 4978.70 | 4979.24 | 4973.72 | 4974.68 | 14.87 | 74027.27 | 4978.30 2014-02-02 07:33:00 | 4979.22 | 4979.22 | 4974.31 | 4978.99 | 23.36 | 116285.36 | 4977.33 2014-02-02 07:34:00 | 4975.72 | 4979.00 | 4975.11 | 4978.56 | 9.52 | 47362.37 | 4977.13 2014-02-02 07:35:00 | 4978.55 | 4979.70 | 4978.41 | 4978.41 | 14.34 | 71405.15 | 4978.74 2014-02-02 07:36:00 | 4978.80 | 4979.98 | 4978.80 | 4979.98 | 3.88 | 19326.83 | 4979.86 2014-02-02 07:37:00 | 4979.97 | 4980.00 | 4979.97 | 4980.00 | 9.27 | 46154.53 | 4979.99 2014-02-02 07:38:00 | 4979.99 | 4980.00 | 4978.81 | 4979.39 | 14.53 | 72333.25 | 4979.91 2014-02-02 07:39:00 | 4979.98 | 4984.00 | 4979.97 | 4984.00 | 5.46 | 27178.64 | 4981.42 2014-02-02 07:40:00 | 4984.00 | 4985.00 | 4984.00 | 4984.79 | 15.18 | 75677.40 | 4984.68 2014-02-02 07:41:00 | 4984.76 | 4985.00 | 4978.80 | 4978.80 | 14.04 | 69943.52 | 4981.73 2014-02-02 07:42:00 | 4978.53 | 4980.44 | 4978.00 | 4978.68 | 13.20 | 65688.08 | 4978.26 2014-02-02 07:43:00 | 4980.44 | 4986.00 | 4970.00 | 4985.99 | 39.25 | 195346.20 | 4976.59 2014-02-02 07:44:00 | 4983.07 | 4985.93 | 4976.46 | 4983.99 | 64.31 | 320297.01 | 4980.52 2014-02-02 07:45:00 | 4984.00 | 4984.00 | 4976.30 | 4982.81 | 79.17 | 394285.78 | 4980.43 2014-02-02 07:46:00 | 4984.00 | 4986.00 | 4976.74 | 4981.37 | 55.03 | 274212.49 | 4982.60 2014-02-02 07:47:00 | 4983.92 | 4986.00 | 4980.98 | 4982.12 | 47.00 | 234194.66 | 4983.40 2014-02-02 07:48:00 | 4986.97 | 4987.10 | 4982.51 | 4986.96 | 17.85 | 89006.88 | 4986.66 2014-02-02 07:49:00 | 4985.02 | 4987.10 | 4985.02 | 4987.09 | 13.13 | 65483.49 | 4985.80 2014-02-02 07:50:00 | 4987.10 | 4989.99 | 4987.00 | 4989.99 | 29.72 | 148246.22 | 4988.10 2014-02-02 07:51:00 | 4989.98 | 4990.60 | 4985.00 | 4990.59 | 69.86 | 348467.92 | 4988.23 2014-02-02 07:52:00 | 4990.00 | 4991.00 | 4985.01 | 4990.97 | 68.68 | 342509.77 | 4987.26 2014-02-02 07:53:00 | 4990.89 | 4990.97 | 4984.00 | 4985.57 | 71.20 | 355137.63 | 4987.96 2014-02-02 07:54:00 | 4985.00 | 4989.00 | 4984.06 | 4987.57 | 11.78 | 58715.56 | 4986.04 2014-02-02 07:55:00 | 4987.57 | 4987.98 | 4984.99 | 4985.10 | 13.80 | 68786.07 | 4985.22 2014-02-02 07:56:00 | 4985.03 | 4986.99 | 4984.00 | 4985.13 | 8.00 | 39883.66 | 4985.46 2014-02-02 07:57:00 | 4985.12 | 4988.99 | 4984.00 | 4988.01 | 24.14 | 120374.00 | 4986.29 2014-02-02 07:58:00 | 4988.15 | 4989.77 | 4988.02 | 4989.77 | 10.78 | 53762.59 | 4988.64 2014-02-02 07:59:00 | 4989.51 | 4989.99 | 4984.06 | 4986.89 | 14.98 | 74706.59 | 4987.42 2014-02-02 08:00:00 | 4985.01 | 4988.14 | 4983.00 | 4985.02 | 13.26 | 66093.61 | 4984.44 2014-02-02 08:01:00 | 4984.89 | 4988.00 | 4984.89 | 4985.00 | 30.17 | 150441.09 | 4986.94 2014-02-02 08:02:00 | 4985.00 | 4988.14 | 4983.00 | 4985.03 | 26.73 | 133255.94 | 4986.19 2014-02-02 08:03:00 | 4985.03 | 4990.00 | 4983.28 | 4985.00 | 128.92 | 642781.39 | 4986.09 2014-02-02 08:04:00 | 4987.79 | 4987.79 | 4980.68 | 4982.99 | 19.46 | 97020.60 | 4985.13 2014-02-02 08:05:00 | 4983.00 | 4983.00 | 4976.22 | 4976.22 | 8.71 | 43385.64 | 4978.84 2014-02-02 08:06:00 | 4976.33 | 4978.90 | 4975.00 | 4976.21 | 11.95 | 59486.65 | 4976.30 2014-02-02 08:07:00 | 4976.22 | 4977.05 | 4976.22 | 4977.00 | 3.87 | 19239.68 | 4976.64 2014-02-02 08:08:00 | 4976.70 | 4978.80 | 4973.93 | 4978.80 | 56.11 | 279168.94 | 4975.65 2014-02-02 08:09:00 | 4974.54 | 4981.99 | 4973.03 | 4978.00 | 50.54 | 251461.07 | 4975.78 2014-02-02 08:10:00 | 4982.62 | 4985.00 | 4980.00 | 4982.00 | 16.80 | 83712.12 | 4981.68 2014-02-02 08:11:00 | 4981.99 | 4982.99 | 4981.90 | 4982.99 | 2.99 | 14897.08 | 4982.30 2014-02-02 08:12:00 | 4982.80 | 4983.87 | 4982.80 | 4983.87 | 1.53 | 7644.63 | 4983.46 2014-02-02 08:13:00 | 4983.87 | 4984.79 | 4983.87 | 4984.00 | 7.36 | 36702.86 | 4984.09 2014-02-02 08:14:00 | 4983.28 | 4983.76 | 4981.00 | 4981.00 | 16.96 | 84517.04 | 4982.73 2014-02-02 08:15:00 | 4982.74 | 4984.76 | 4980.00 | 4981.01 | 71.02 | 353898.30 | 4983.01 2014-02-02 08:16:00 | 4980.99 | 4985.00 | 4980.00 | 4984.78 | 17.03 | 84832.38 | 4981.06 2014-02-02 08:17:00 | 4983.37 | 4984.01 | 4983.37 | 4984.00 | 2.13 | 10635.61 | 4983.88 2014-02-02 08:18:00 | 4984.00 | 4984.94 | 4980.26 | 4983.73 | 58.89 | 293467.19 | 4982.97 2014-02-02 08:19:00 | 4984.88 | 4984.94 | 4982.01 | 4982.06 | 6.62 | 32982.75 | 4982.29 2014-02-02 08:20:00 | 4985.00 | 4985.00 | 4981.13 | 4984.99 | 10.20 | 50803.43 | 4983.17 2014-02-02 08:21:00 | 4985.00 | 4986.17 | 4984.96 | 4984.96 | 2.27 | 11296.25 | 4985.11 2014-02-02 08:22:00 | 4984.28 | 4984.88 | 4980.61 | 4983.14 | 32.88 | 163831.55 | 4983.01 2014-02-02 08:23:00 | 4983.14 | 4984.99 | 4981.12 | 4981.95 | 47.41 | 236243.84 | 4982.79 2014-02-02 08:24:00 | 4981.28 | 4983.93 | 4981.28 | 4982.99 | 2.91 | 14508.35 | 4982.26 2014-02-02 08:25:00 | . | . | . | . | . | . | . 2014-02-02 08:26:00 | 4982.00 | 4982.00 | 4981.63 | 4981.63 | 1.84 | 9171.56 | 4981.84 2014-02-02 08:27:00 | 4980.00 | 4982.70 | 4978.66 | 4981.15 | 22.08 | 109956.04 | 4980.34 2014-02-02 08:28:00 | 4978.58 | 4985.00 | 4978.10 | 4982.33 | 47.45 | 236329.15 | 4980.80 2014-02-02 08:29:00 | 4985.00 | 4985.00 | 4982.71 | 4985.00 | 29.44 | 146771.29 | 4984.93 2014-02-02 08:30:00 | 4985.00 | 4985.00 | 4984.87 | 4985.00 | 45.00 | 224344.82 | 4985.00 2014-02-02 08:31:00 | 4985.00 | 4985.76 | 4984.76 | 4985.76 | 33.54 | 167206.67 | 4984.99 2014-02-02 08:32:00 | 4985.76 | 4988.00 | 4983.05 | 4987.79 | 11.94 | 59509.76 | 4984.90 2014-02-02 08:33:00 | 4987.71 | 4989.00 | 4985.00 | 4989.00 | 13.48 | 67204.64 | 4986.62 2014-02-02 08:34:00 | 4988.89 | 4988.90 | 4984.61 | 4984.61 | 2.08 | 10374.44 | 4987.71 2014-02-02 08:35:00 | 4985.01 | 4985.03 | 4984.60 | 4985.03 | 8.30 | 41355.21 | 4984.96 2014-02-02 08:36:00 | 4985.01 | 4988.88 | 4983.72 | 4985.58 | 5.45 | 27143.19 | 4984.97 2014-02-02 08:37:00 | 4985.00 | 4987.25 | 4985.00 | 4987.13 | 26.89 | 134047.57 | 4985.22 2014-02-02 08:38:00 | 4987.25 | 4988.49 | 4986.22 | 4988.44 | 7.63 | 38059.21 | 4987.45 2014-02-02 08:39:00 | 4988.00 | 4988.88 | 4987.49 | 4988.88 | 5.96 | 29708.72 | 4988.03 2014-02-02 08:40:00 | 4988.49 | 4988.50 | 4987.49 | 4988.00 | 10.79 | 53827.65 | 4988.20 2014-02-02 08:41:00 | 4988.87 | 4988.90 | 4985.01 | 4987.99 | 32.40 | 161527.82 | 4986.04 2014-02-02 08:42:00 | 4988.00 | 4989.00 | 4984.36 | 4989.00 | 37.70 | 188009.32 | 4987.65 2014-02-02 08:43:00 | 4988.00 | 4988.00 | 4985.00 | 4985.01 | 24.65 | 122925.74 | 4987.05 2014-02-02 08:44:00 | 4989.00 | 4989.00 | 4988.00 | 4988.99 | 5.14 | 25614.64 | 4988.24 2014-02-02 08:45:00 | 4988.09 | 4988.99 | 4984.88 | 4988.98 | 84.07 | 419218.15 | 4986.36 2014-02-02 08:46:00 | 4988.99 | 4989.00 | 4988.91 | 4988.96 | 7.56 | 37736.58 | 4988.97 2014-02-02 08:47:00 | 4988.99 | 4989.00 | 4988.88 | 4988.89 | 10.75 | 53636.35 | 4988.96 2014-02-02 08:48:00 | 4989.29 | 4991.30 | 4989.29 | 4991.30 | 39.89 | 199056.86 | 4990.14 2014-02-02 08:49:00 | 4991.29 | 4998.60 | 4991.29 | 4998.01 | 170.10 | 849786.52 | 4995.81 2014-02-02 08:50:00 | 4998.47 | 4999.00 | 4993.76 | 4993.76 | 22.61 | 112928.36 | 4994.84 2014-02-02 08:51:00 | 4995.87 | 4996.00 | 4992.31 | 4993.85 | 11.49 | 57387.37 | 4994.55 2014-02-02 08:52:00 | 4995.99 | 4999.00 | 4995.99 | 4999.00 | 10.40 | 51961.88 | 4996.33 2014-02-02 08:53:00 | 4999.00 | 5000.00 | 4995.99 | 4996.99 | 40.17 | 200807.79 | 4998.58 2014-02-02 08:54:00 | 4996.99 | 4997.00 | 4995.00 | 4996.99 | 33.75 | 168621.56 | 4995.60 2014-02-02 08:55:00 | 4996.99 | 4997.00 | 4992.95 | 4996.49 | 33.07 | 165177.74 | 4994.64 2014-02-02 08:56:00 | 4996.00 | 4997.00 | 4995.99 | 4995.99 | 7.80 | 38966.34 | 4996.32 2014-02-02 08:57:00 | 4996.00 | 4996.00 | 4994.00 | 4994.98 | 2.96 | 14780.32 | 4995.04 2014-02-02 08:58:00 | 4994.00 | 4994.90 | 4993.00 | 4994.00 | 2.91 | 14552.61 | 4994.03 2014-02-02 08:59:00 | 4994.00 | 4994.00 | 4990.14 | 4993.31 | 48.31 | 241150.61 | 4991.53 2014-02-02 09:00:00 | 4994.31 | 4996.00 | 4990.76 | 4992.11 | 31.66 | 158067.87 | 4992.35 2014-02-02 09:01:00 | 4990.58 | 4991.32 | 4990.00 | 4991.32 | 10.91 | 54459.15 | 4990.76 2014-02-02 09:02:00 | 4991.32 | 4996.50 | 4991.32 | 4994.86 | 12.65 | 63182.35 | 4994.65 2014-02-02 09:03:00 | 4993.01 | 4996.98 | 4993.00 | 4996.91 | 7.92 | 39555.94 | 4995.70 2014-02-02 09:04:00 | 4994.72 | 4997.97 | 4994.00 | 4997.60 | 19.18 | 95827.04 | 4995.15 2014-02-02 09:05:00 | 4994.76 | 4999.90 | 4994.59 | 4999.90 | 20.47 | 102275.40 | 4997.33 2014-02-02 09:06:00 | 4999.90 | 4999.99 | 4997.00 | 4999.97 | 11.33 | 56620.10 | 4999.13 2014-02-02 09:07:00 | 4999.01 | 4999.99 | 4999.01 | 4999.99 | 5.67 | 28368.28 | 4999.70 2014-02-02 09:08:00 | 4999.99 | 4999.99 | 4994.25 | 4999.01 | 43.13 | 215549.60 | 4998.25 2014-02-02 09:09:00 | 4999.00 | 5000.00 | 4995.19 | 5000.00 | 139.09 | 695224.02 | 4998.38 2014-02-02 09:10:00 | 4999.99 | 5003.61 | 4999.98 | 5003.50 | 67.29 | 336485.11 | 5000.37 2014-02-02 09:11:00 | 5003.50 | 5010.01 | 5003.50 | 5010.00 | 20.09 | 100632.18 | 5008.57 2014-02-02 09:12:00 | 5010.99 | 5019.00 | 5010.60 | 5017.41 | 16.17 | 81068.77 | 5015.08 2014-02-02 09:13:00 | 5015.00 | 5018.00 | 5014.00 | 5016.00 | 9.79 | 49104.28 | 5015.76 2014-02-02 09:14:00 | 5015.00 | 5015.00 | 5011.00 | 5011.02 | 29.86 | 149729.82 | 5014.23 2014-02-02 09:15:00 | 5011.02 | 5011.02 | 5004.99 | 5004.99 | 24.06 | 120488.19 | 5008.03 2014-02-02 09:16:00 | 5004.94 | 5004.95 | 4999.00 | 4999.06 | 36.38 | 181946.20 | 5001.27 2014-02-02 09:17:00 | 5000.36 | 5005.04 | 5000.36 | 5004.73 | 46.81 | 234200.99 | 5003.55 2014-02-02 09:18:00 | 5002.01 | 5002.58 | 5000.00 | 5000.74 | 10.89 | 54482.75 | 5001.17 2014-02-02 09:19:00 | 5003.49 | 5004.00 | 5001.00 | 5004.00 | 5.34 | 26714.64 | 5003.68 2014-02-02 09:20:00 | 5001.02 | 5003.95 | 4999.00 | 4999.00 | 22.10 | 110507.78 | 4999.90 2014-02-02 09:21:00 | 4998.57 | 5004.00 | 4998.48 | 5003.26 | 38.15 | 190763.56 | 5000.36 2014-02-02 09:22:00 | 5003.26 | 5004.00 | 5002.96 | 5002.99 | 7.71 | 38576.28 | 5003.41 2014-02-02 09:23:00 | 5000.98 | 5000.98 | 5000.98 | 5000.98 | 0.02 | 100.02 | 5000.98 2014-02-02 09:24:00 | 5000.97 | 5001.04 | 5000.96 | 5000.96 | 1.92 | 9621.87 | 5000.97 2014-02-02 09:25:00 | 4999.89 | 5000.96 | 4999.89 | 5000.96 | 3.75 | 18763.41 | 5000.91 2014-02-02 09:26:00 | 5000.96 | 5000.97 | 5000.96 | 5000.96 | 5.07 | 25364.88 | 5000.96 2014-02-02 09:27:00 | 5000.98 | 5002.97 | 5000.98 | 5002.96 | 12.99 | 64986.50 | 5002.81 2014-02-02 09:28:00 | 5002.95 | 5002.95 | 5000.00 | 5001.09 | 10.86 | 54309.77 | 5000.90 2014-02-02 09:29:00 | 4998.48 | 5002.45 | 4998.20 | 5000.09 | 28.64 | 143256.68 | 5001.28 2014-02-02 09:30:00 | 4998.21 | 4998.22 | 4991.00 | 4992.86 | 7.95 | 39700.08 | 4995.61 2014-02-02 09:31:00 | 4991.98 | 4991.98 | 4982.20 | 4982.21 | 8.07 | 40261.85 | 4985.99 2014-02-02 09:32:00 | 4982.20 | 4982.20 | 4975.91 | 4975.94 | 13.61 | 67760.19 | 4979.44 2014-02-02 09:33:00 | 4978.44 | 4992.07 | 4976.56 | 4983.73 | 52.07 | 259413.24 | 4982.30 2014-02-02 09:34:00 | 4990.00 | 4992.10 | 4989.99 | 4991.00 | 7.98 | 39803.46 | 4991.03 2014-02-02 09:35:00 | 4990.99 | 4991.00 | 4981.47 | 4981.47 | 23.33 | 116385.80 | 4988.03 2014-02-02 09:36:00 | 4982.17 | 4982.78 | 4982.17 | 4982.78 | 3.24 | 16133.41 | 4982.52 2014-02-02 09:37:00 | 4988.58 | 4988.58 | 4983.74 | 4984.72 | 49.14 | 245014.65 | 4986.15 2014-02-02 09:38:00 | 4987.99 | 4987.99 | 4985.45 | 4986.00 | 2.81 | 14009.81 | 4985.70 2014-02-02 09:39:00 | 4986.00 | 4989.00 | 4986.00 | 4986.64 | 6.73 | 33545.37 | 4987.42 2014-02-02 09:40:00 | 4987.11 | 4987.11 | 4986.00 | 4986.03 | 3.48 | 17347.25 | 4986.28 2014-02-02 09:41:00 | 4986.02 | 4986.03 | 4985.20 | 4985.22 | 7.36 | 36673.97 | 4985.59 2014-02-02 09:42:00 | 4985.21 | 4985.21 | 4984.71 | 4984.71 | 1.66 | 8265.39 | 4985.16 2014-02-02 09:43:00 | 4984.73 | 4986.00 | 4984.71 | 4986.00 | 15.93 | 79395.34 | 4984.95 2014-02-02 09:44:00 | 4986.00 | 4988.01 | 4986.00 | 4988.01 | 3.07 | 15307.81 | 4987.88 2014-02-02 09:45:00 | 4988.98 | 4990.00 | 4988.00 | 4988.00 | 7.11 | 35468.14 | 4988.49 2014-02-02 09:46:00 | 4988.00 | 4988.00 | 4986.22 | 4986.96 | 4.39 | 21884.78 | 4987.42 2014-02-02 09:47:00 | 4986.99 | 4986.99 | 4986.95 | 4986.95 | 3.65 | 18182.50 | 4986.97 2014-02-02 09:48:00 | . | . | . | . | . | . | . 2014-02-02 09:49:00 | . | . | . | . | . | . | . 2014-02-02 09:50:00 | 4986.01 | 4986.55 | 4986.00 | 4986.55 | 6.74 | 33608.03 | 4986.35 2014-02-02 09:51:00 | 4986.89 | 4987.99 | 4986.89 | 4987.99 | 9.26 | 46184.21 | 4986.96 2014-02-02 09:52:00 | 4987.99 | 4988.00 | 4987.99 | 4988.00 | 38.62 | 192646.50 | 4988.00 2014-02-02 09:53:00 | 4990.00 | 4990.00 | 4989.64 | 4989.64 | 3.53 | 17618.81 | 4989.75 2014-02-02 09:54:00 | 4989.53 | 4993.82 | 4989.53 | 4991.75 | 42.96 | 214475.50 | 4992.45 2014-02-02 09:55:00 | 4991.47 | 4994.11 | 4990.73 | 4994.00 | 35.35 | 176489.94 | 4992.22 2014-02-02 09:56:00 | 4994.00 | 4994.00 | 4988.16 | 4988.16 | 5.51 | 27518.19 | 4991.51 2014-02-02 09:57:00 | 4988.57 | 4992.01 | 4988.57 | 4991.95 | 1.26 | 6304.63 | 4991.79 2014-02-02 09:58:00 | . | . | . | . | . | . | . 2014-02-02 09:59:00 | 4990.99 | 4990.99 | 4990.99 | 4990.99 | 0.71 | 3553.58 | 4990.99 2014-02-02 10:00:00 | 4990.99 | 4991.00 | 4988.73 | 4990.73 | 1.16 | 5788.35 | 4989.96 2014-02-02 10:01:00 | 4990.73 | 4994.98 | 4990.73 | 4994.98 | 0.98 | 4866.92 | 4991.71 2014-02-02 10:02:00 | 4994.98 | 4994.98 | 4992.33 | 4992.33 | 0.21 | 1048.44 | 4992.58 2014-02-02 10:03:00 | 4994.97 | 4994.98 | 4994.97 | 4994.98 | 0.48 | 2392.59 | 4994.98 2014-02-02 10:04:00 | 4994.98 | 4994.98 | 4994.98 | 4994.98 | 1.62 | 8096.86 | 4994.98 2014-02-02 10:05:00 | 4994.88 | 4994.88 | 4993.45 | 4994.00 | 2.90 | 14502.12 | 4993.84 2014-02-02 10:06:00 | 4994.00 | 4995.02 | 4993.90 | 4993.90 | 8.64 | 43134.31 | 4994.71 2014-02-02 10:07:00 | 4993.85 | 4994.00 | 4993.85 | 4993.99 | 2.18 | 10906.80 | 4993.96 2014-02-02 10:08:00 | 4994.00 | 4995.60 | 4992.32 | 4994.99 | 3.90 | 19452.72 | 4994.28 2014-02-02 10:09:00 | 4994.99 | 4994.99 | 4992.99 | 4992.99 | 0.64 | 3196.20 | 4994.07 2014-02-02 10:10:00 | 4992.32 | 4995.01 | 4991.93 | 4991.99 | 3.19 | 15904.52 | 4993.57 2014-02-02 10:11:00 | 4991.85 | 4991.85 | 4991.42 | 4991.43 | 1.27 | 6344.29 | 4991.57 2014-02-02 10:12:00 | 4991.41 | 4991.41 | 4991.21 | 4991.40 | 0.55 | 2720.24 | 4991.26 2014-02-02 10:13:00 | 4991.22 | 4991.42 | 4991.20 | 4991.20 | 1.35 | 6758.25 | 4991.32 2014-02-02 10:14:00 | 4991.10 | 4993.15 | 4991.01 | 4991.01 | 2.61 | 13027.11 | 4991.23 2014-02-02 10:15:00 | 4991.00 | 4991.14 | 4991.00 | 4991.00 | 3.59 | 17912.75 | 4991.01 2014-02-02 10:16:00 | 4993.15 | 5000.94 | 4993.14 | 5000.93 | 27.17 | 135817.77 | 4998.45 2014-02-02 10:17:00 | 5000.01 | 5002.95 | 5000.01 | 5002.95 | 4.89 | 24481.67 | 5001.36 2014-02-02 10:18:00 | 5002.95 | 5005.02 | 4993.00 | 5003.77 | 10.38 | 51916.30 | 5001.09 2014-02-02 10:19:00 | 4999.99 | 5003.00 | 4999.38 | 4999.38 | 1.97 | 9867.55 | 5001.29 2014-02-02 10:20:00 | 5001.02 | 5001.53 | 5001.02 | 5001.53 | 1.66 | 8287.19 | 5001.32 2014-02-02 10:21:00 | 5001.53 | 5008.41 | 5001.53 | 5007.19 | 9.18 | 45963.04 | 5006.32 2014-02-02 10:22:00 | 5008.90 | 5008.99 | 5008.90 | 5008.91 | 2.94 | 14741.29 | 5008.93 2014-02-02 10:23:00 | 5008.91 | 5009.00 | 5008.16 | 5009.00 | 20.05 | 100433.07 | 5008.63 2014-02-02 10:24:00 | 5008.99 | 5015.99 | 5008.99 | 5015.99 | 9.89 | 49581.44 | 5013.29 2014-02-02 10:25:00 | 5016.00 | 5020.00 | 5015.21 | 5015.21 | 26.59 | 133408.17 | 5017.04 2014-02-02 10:26:00 | 5014.92 | 5015.00 | 5008.12 | 5011.55 | 11.43 | 57310.79 | 5012.31 2014-02-02 10:27:00 | 5010.45 | 5014.99 | 5010.13 | 5010.13 | 14.79 | 74142.69 | 5012.35 2014-02-02 10:28:00 | 5008.56 | 5008.65 | 5005.82 | 5007.97 | 7.58 | 37935.42 | 5007.32 2014-02-02 10:29:00 | 5006.99 | 5013.82 | 5006.99 | 5010.29 | 73.13 | 366497.60 | 5011.38 2014-02-02 10:30:00 | 5010.32 | 5011.04 | 5010.32 | 5011.03 | 1.79 | 8944.39 | 5010.86 2014-02-02 10:31:00 | 5011.45 | 5012.72 | 5008.17 | 5012.21 | 29.86 | 149638.77 | 5010.84 2014-02-02 10:32:00 | 5008.30 | 5015.22 | 5008.06 | 5012.94 | 20.09 | 100678.23 | 5012.11 2014-02-02 10:33:00 | 5012.93 | 5014.97 | 5008.10 | 5010.00 | 13.27 | 66515.79 | 5010.98 2014-02-02 10:34:00 | 5010.00 | 5010.00 | 5003.47 | 5009.34 | 2.39 | 11968.70 | 5009.92 2014-02-02 10:35:00 | 5008.38 | 5009.00 | 5003.00 | 5008.52 | 52.45 | 262598.32 | 5006.74 2014-02-02 10:36:00 | 5008.99 | 5013.51 | 5008.99 | 5011.09 | 12.95 | 64872.79 | 5011.03 2014-02-02 10:37:00 | 5009.14 | 5010.98 | 5009.14 | 5009.14 | 1.03 | 5166.26 | 5010.92 2014-02-02 10:38:00 | 5010.82 | 5010.82 | 5008.99 | 5008.99 | 3.28 | 16425.34 | 5009.25 2014-02-02 10:39:00 | 5007.00 | 5010.00 | 5007.00 | 5008.74 | 5.28 | 26461.56 | 5008.81 2014-02-02 10:40:00 | 5008.45 | 5011.00 | 5008.00 | 5011.00 | 11.00 | 55089.01 | 5009.91 2014-02-02 10:41:00 | 5010.99 | 5012.33 | 5010.01 | 5012.33 | 2.95 | 14778.34 | 5011.30 2014-02-02 10:42:00 | 5011.00 | 5013.01 | 5011.00 | 5012.78 | 3.13 | 15663.95 | 5012.46 2014-02-02 10:43:00 | 5012.77 | 5013.01 | 5012.76 | 5012.76 | 11.75 | 58875.25 | 5012.79 2014-02-02 10:44:00 | 5012.78 | 5013.80 | 5010.01 | 5012.81 | 3.44 | 17223.37 | 5012.62 2014-02-02 10:45:00 | 5010.22 | 5014.50 | 5010.22 | 5013.74 | 2.23 | 11162.03 | 5012.14 2014-02-02 10:46:00 | 5013.75 | 5014.09 | 5013.75 | 5013.92 | 3.36 | 16841.76 | 5013.92 2014-02-02 10:47:00 | 5013.89 | 5014.01 | 5010.00 | 5010.00 | 5.25 | 26332.17 | 5011.83 2014-02-02 10:48:00 | 5010.00 | 5013.24 | 5009.36 | 5010.79 | 40.12 | 200999.42 | 5010.46 2014-02-02 10:49:00 | 5008.58 | 5008.58 | 5005.88 | 5007.90 | 20.88 | 104551.09 | 5007.48 2014-02-02 10:50:00 | 5004.66 | 5007.99 | 5003.00 | 5007.99 | 9.19 | 45987.75 | 5004.11 2014-02-02 10:51:00 | 5007.99 | 5007.99 | 5003.00 | 5007.77 | 43.84 | 219486.27 | 5006.07 2014-02-02 10:52:00 | 5006.11 | 5007.83 | 5005.00 | 5005.00 | 42.40 | 212287.21 | 5006.42 2014-02-02 10:53:00 | 5006.99 | 5006.99 | 5006.99 | 5006.99 | 1.00 | 5006.99 | 5006.99 2014-02-02 10:54:00 | 5005.01 | 5006.91 | 5005.00 | 5006.91 | 3.50 | 17519.36 | 5005.53 2014-02-02 10:55:00 | 5006.00 | 5006.00 | 5006.00 | 5006.00 | 0.03 | 150.18 | 5006.00 2014-02-02 10:56:00 | 5006.01 | 5006.01 | 5003.01 | 5003.01 | 9.78 | 48951.96 | 5005.31 2014-02-02 10:57:00 | 5003.01 | 5004.58 | 5002.98 | 5002.99 | 7.72 | 38645.27 | 5003.27 2014-02-02 10:58:00 | 5003.00 | 5003.12 | 5002.99 | 5003.01 | 15.27 | 76405.93 | 5003.01 2014-02-02 10:59:00 | 5003.01 | 5003.01 | 5001.12 | 5002.12 | 7.70 | 38542.91 | 5002.97 2014-02-02 11:00:00 | 5001.62 | 5002.13 | 5001.12 | 5002.13 | 11.97 | 59887.77 | 5001.90 2014-02-02 11:01:00 | 5002.13 | 5003.01 | 5002.13 | 5003.00 | 1.47 | 7369.32 | 5002.93 2014-02-02 11:02:00 | 5003.00 | 5003.00 | 5003.00 | 5003.00 | 4.91 | 24574.74 | 5003.00 2014-02-02 11:03:00 | 5004.58 | 5005.00 | 5004.58 | 5004.73 | 4.22 | 21094.94 | 5004.73 2014-02-02 11:04:00 | 5008.00 | 5008.00 | 5003.84 | 5003.85 | 4.51 | 22546.15 | 5004.69 2014-02-02 11:05:00 | 5003.85 | 5004.70 | 5003.50 | 5003.51 | 10.62 | 53142.26 | 5004.45 2014-02-02 11:06:00 | 5005.13 | 5009.97 | 5005.11 | 5005.11 | 3.36 | 16818.24 | 5005.43 2014-02-02 11:07:00 | 5007.49 | 5008.96 | 5007.34 | 5008.00 | 8.87 | 44426.07 | 5008.01 2014-02-02 11:08:00 | 5008.99 | 5008.99 | 5008.94 | 5008.94 | 1.82 | 9131.35 | 5008.97 2014-02-02 11:09:00 | 5008.95 | 5008.95 | 5005.30 | 5005.30 | 8.40 | 42050.23 | 5007.77 2014-02-02 11:10:00 | 5008.64 | 5008.71 | 5005.44 | 5008.59 | 31.97 | 160027.65 | 5006.18 2014-02-02 11:11:00 | 5006.90 | 5006.90 | 5006.01 | 5006.01 | 0.50 | 2488.07 | 5006.18 2014-02-02 11:12:00 | 5006.01 | 5006.01 | 5005.02 | 5005.11 | 2.02 | 10100.52 | 5005.22 2014-02-02 11:13:00 | 5005.07 | 5005.07 | 5005.01 | 5005.01 | 13.04 | 65265.35 | 5005.01 2014-02-02 11:14:00 | 5005.01 | 5005.01 | 5003.52 | 5003.52 | 4.71 | 23570.44 | 5004.34 2014-02-02 11:15:00 | 5003.51 | 5004.99 | 5003.51 | 5003.51 | 2.44 | 12228.73 | 5003.57 2014-02-02 11:16:00 | 5004.98 | 5004.98 | 5003.49 | 5003.49 | 1.73 | 8651.07 | 5003.51 2014-02-02 11:17:00 | 5003.49 | 5003.50 | 5003.00 | 5003.01 | 7.10 | 35527.57 | 5003.18 2014-02-02 11:18:00 | 5003.00 | 5004.98 | 5002.92 | 5004.98 | 2.07 | 10361.77 | 5003.27 2014-02-02 11:19:00 | 5004.00 | 5005.00 | 5003.99 | 5004.94 | 1.34 | 6680.59 | 5004.19 2014-02-02 11:20:00 | 5003.06 | 5005.52 | 5003.06 | 5005.52 | 1.02 | 5105.06 | 5004.96 2014-02-02 11:21:00 | 5005.50 | 5005.50 | 5003.09 | 5003.09 | 1.33 | 6641.00 | 5004.52 2014-02-02 11:22:00 | 5005.50 | 5009.00 | 5005.00 | 5005.64 | 3.24 | 16235.09 | 5006.20 2014-02-02 11:23:00 | 5005.72 | 5009.71 | 5005.72 | 5006.54 | 3.81 | 19089.86 | 5007.83 2014-02-02 11:24:00 | 5009.98 | 5009.99 | 5009.98 | 5009.99 | 1.45 | 7279.51 | 5009.99 2014-02-02 11:25:00 | 5008.18 | 5008.18 | 5006.56 | 5006.56 | 8.29 | 41517.36 | 5008.13 2014-02-02 11:26:00 | 5006.56 | 5006.56 | 5006.01 | 5006.01 | 0.77 | 3849.94 | 5006.42 2014-02-02 11:27:00 | . | . | . | . | . | . | . 2014-02-02 11:28:00 | 5006.17 | 5006.22 | 5006.10 | 5006.20 | 0.61 | 3028.72 | 5006.16 2014-02-02 11:29:00 | 5006.21 | 5006.52 | 5006.21 | 5006.52 | 0.25 | 1251.62 | 5006.48 2014-02-02 11:30:00 | 5006.55 | 5006.55 | 5005.83 | 5005.83 | 4.45 | 22283.20 | 5006.34 2014-02-02 11:31:00 | 5005.22 | 5005.22 | 5003.03 | 5003.03 | 3.66 | 18315.75 | 5004.30 2014-02-02 11:32:00 | 5003.03 | 5003.24 | 5000.00 | 5000.04 | 7.35 | 36760.03 | 5002.05 2014-02-02 11:33:00 | 4999.00 | 4999.00 | 4996.00 | 4996.00 | 4.62 | 23077.68 | 4997.33 2014-02-02 11:34:00 | 4995.00 | 4996.19 | 4990.00 | 4992.32 | 30.61 | 152824.40 | 4993.45 2014-02-02 11:35:00 | 4992.32 | 4996.18 | 4983.05 | 4990.04 | 24.29 | 121220.08 | 4989.92 2014-02-02 11:36:00 | 4991.09 | 4991.41 | 4982.61 | 4989.97 | 14.33 | 71519.79 | 4989.52 2014-02-02 11:37:00 | 4987.99 | 4991.70 | 4987.99 | 4991.70 | 2.95 | 14717.37 | 4988.94 2014-02-02 11:38:00 | 4991.43 | 4991.98 | 4982.00 | 4987.93 | 8.45 | 42155.26 | 4987.61 2014-02-02 11:39:00 | 4986.84 | 4987.90 | 4980.00 | 4987.17 | 56.89 | 283506.98 | 4983.25 2014-02-02 11:40:00 | 4983.01 | 4983.99 | 4980.00 | 4980.01 | 5.56 | 27685.37 | 4982.07 2014-02-02 11:41:00 | 4981.00 | 4982.94 | 4981.00 | 4981.01 | 5.77 | 28742.00 | 4981.28 2014-02-02 11:42:00 | 4981.01 | 4985.01 | 4981.01 | 4982.78 | 4.09 | 20368.99 | 4982.63 2014-02-02 11:43:00 | 4982.88 | 4984.88 | 4981.38 | 4984.88 | 3.49 | 17386.64 | 4981.85 2014-02-02 11:44:00 | 4983.75 | 4988.00 | 4983.75 | 4988.00 | 7.36 | 36704.92 | 4984.37 2014-02-02 11:45:00 | 4987.99 | 4992.38 | 4987.99 | 4991.15 | 17.49 | 87299.32 | 4990.53 2014-02-02 11:46:00 | 4992.40 | 4993.91 | 4991.91 | 4993.91 | 3.16 | 15777.70 | 4992.94 2014-02-02 11:47:00 | 4994.00 | 4994.03 | 4992.11 | 4993.68 | 7.86 | 39264.41 | 4992.93 2014-02-02 11:48:00 | 4993.02 | 4993.02 | 4992.00 | 4992.00 | 1.00 | 4992.31 | 4992.31 2014-02-02 11:49:00 | 4992.00 | 4992.00 | 4989.99 | 4989.99 | 2.27 | 11344.77 | 4991.10 2014-02-02 11:50:00 | 4988.11 | 4988.11 | 4987.99 | 4987.99 | 1.67 | 8350.04 | 4988.07 2014-02-02 11:51:00 | 4986.60 | 4987.34 | 4983.82 | 4983.82 | 14.25 | 71065.95 | 4985.68 2014-02-02 11:52:00 | 4983.82 | 4983.82 | 4983.81 | 4983.82 | 8.04 | 40074.83 | 4983.81 2014-02-02 11:53:00 | 4983.81 | 4984.87 | 4983.81 | 4984.87 | 1.72 | 8572.18 | 4983.83 2014-02-02 11:54:00 | 4985.01 | 4985.01 | 4985.01 | 4985.01 | 0.41 | 2043.85 | 4985.01 2014-02-02 11:55:00 | 4986.32 | 4988.10 | 4986.32 | 4988.10 | 4.09 | 20419.04 | 4987.55 2014-02-02 11:56:00 | 4988.10 | 4988.11 | 4984.47 | 4986.06 | 16.52 | 82357.64 | 4986.54 2014-02-02 11:57:00 | 4984.07 | 4984.07 | 4976.07 | 4976.07 | 5.10 | 25399.93 | 4982.33 2014-02-02 11:58:00 | 4978.36 | 4983.76 | 4975.31 | 4979.08 | 64.20 | 319665.31 | 4979.29 2014-02-02 11:59:00 | 4979.08 | 4979.08 | 4974.95 | 4974.95 | 5.96 | 29633.24 | 4976.19 2014-02-02 12:00:00 | 4974.21 | 4974.21 | 4970.96 | 4970.96 | 6.85 | 34032.53 | 4971.88 2014-02-02 12:01:00 | 4970.95 | 4970.95 | 4963.96 | 4966.17 | 54.89 | 272558.58 | 4965.72 2014-02-02 12:02:00 | 4966.17 | 4967.48 | 4954.90 | 4959.37 | 43.65 | 216468.80 | 4959.76 2014-02-02 12:03:00 | 4954.99 | 4960.05 | 4954.91 | 4958.00 | 64.76 | 321016.13 | 4957.32 2014-02-02 12:04:00 | 4958.00 | 4960.05 | 4955.03 | 4960.05 | 26.85 | 133145.34 | 4959.23 2014-02-02 12:05:00 | 4960.05 | 4970.15 | 4960.05 | 4970.15 | 5.06 | 25128.86 | 4966.18 2014-02-02 12:06:00 | 4969.00 | 4970.15 | 4961.00 | 4962.12 | 24.33 | 120878.97 | 4967.90 2014-02-02 12:07:00 | 4965.25 | 4968.96 | 4963.00 | 4964.01 | 11.46 | 56875.28 | 4964.67 2014-02-02 12:08:00 | 4964.00 | 4970.06 | 4964.00 | 4966.90 | 12.40 | 61607.39 | 4967.94 2014-02-02 12:09:00 | 4967.86 | 4970.10 | 4965.02 | 4970.10 | 32.15 | 159701.51 | 4967.85 2014-02-02 12:10:00 | 4970.10 | 4970.10 | 4969.60 | 4969.60 | 5.69 | 28282.92 | 4969.76 2014-02-02 12:11:00 | 4969.60 | 4969.61 | 4965.14 | 4965.34 | 7.15 | 35512.49 | 4966.78 2014-02-02 12:12:00 | 4965.11 | 4967.39 | 4964.01 | 4964.98 | 18.25 | 90611.03 | 4964.99 2014-02-02 12:13:00 | 4964.98 | 4968.00 | 4964.98 | 4968.00 | 25.98 | 128990.66 | 4965.57 2014-02-02 12:14:00 | 4968.00 | 4970.15 | 4967.00 | 4970.15 | 19.87 | 98713.72 | 4968.23 2014-02-02 12:15:00 | 4970.15 | 4972.00 | 4969.62 | 4971.59 | 4.57 | 22728.06 | 4970.06 2014-02-02 12:16:00 | 4970.99 | 4972.00 | 4965.92 | 4965.93 | 7.95 | 39493.47 | 4969.61 2014-02-02 12:17:00 | 4966.18 | 4969.60 | 4960.00 | 4969.60 | 10.96 | 54415.04 | 4963.52 2014-02-02 12:18:00 | 4966.00 | 4969.61 | 4966.00 | 4969.61 | 1.51 | 7509.43 | 4966.55 2014-02-02 12:19:00 | 4967.60 | 4969.49 | 4967.60 | 4969.49 | 1.91 | 9465.49 | 4968.76 2014-02-02 12:20:00 | 4969.03 | 4969.42 | 4969.00 | 4969.42 | 2.95 | 14658.98 | 4969.15 2014-02-02 12:21:00 | 4969.00 | 4969.00 | 4965.26 | 4966.01 | 7.30 | 36258.97 | 4966.98 2014-02-02 12:22:00 | 4966.53 | 4967.01 | 4966.53 | 4967.00 | 4.43 | 21978.54 | 4966.90 2014-02-02 12:23:00 | 4967.00 | 4969.61 | 4967.00 | 4969.60 | 36.50 | 181327.91 | 4967.89 2014-02-02 12:24:00 | 4969.61 | 4970.04 | 4966.96 | 4969.95 | 11.48 | 57056.99 | 4969.26 2014-02-02 12:25:00 | 4971.21 | 4973.00 | 4970.99 | 4972.98 | 18.21 | 90556.59 | 4972.90 2014-02-02 12:26:00 | 4973.00 | 4974.21 | 4972.99 | 4974.21 | 8.79 | 43720.73 | 4973.35 2014-02-02 12:27:00 | 4974.21 | 4977.10 | 4974.21 | 4977.10 | 7.23 | 35953.21 | 4974.85 2014-02-02 12:28:00 | 4977.11 | 4979.00 | 4975.53 | 4977.71 | 14.13 | 70290.34 | 4976.31 2014-02-02 12:29:00 | 4977.38 | 4977.38 | 4972.70 | 4974.55 | 9.30 | 46249.86 | 4974.17 2014-02-02 12:30:00 | 4973.94 | 4977.00 | 4971.86 | 4977.00 | 15.45 | 76863.11 | 4974.96 2014-02-02 12:31:00 | 4977.00 | 4978.00 | 4977.00 | 4978.00 | 5.11 | 25431.27 | 4977.74 2014-02-02 12:32:00 | 4977.54 | 4979.00 | 4977.54 | 4979.00 | 8.45 | 42068.36 | 4978.50 2014-02-02 12:33:00 | 4979.00 | 4984.57 | 4978.99 | 4984.47 | 3.67 | 18270.93 | 4981.17 2014-02-02 12:34:00 | 4984.53 | 4986.49 | 4981.03 | 4984.27 | 27.29 | 136022.80 | 4983.80 2014-02-02 12:35:00 | 4983.02 | 4983.02 | 4983.02 | 4983.02 | 8.11 | 40422.26 | 4983.02 2014-02-02 12:36:00 | 4983.60 | 4985.06 | 4982.00 | 4983.10 | 42.30 | 210821.31 | 4983.60 2014-02-02 12:37:00 | 4981.10 | 4984.06 | 4981.08 | 4982.01 | 23.76 | 118385.14 | 4982.12 2014-02-02 12:38:00 | 4982.01 | 4983.98 | 4982.01 | 4983.98 | 1.04 | 5171.58 | 4982.26 2014-02-02 12:39:00 | 4983.98 | 4984.00 | 4983.98 | 4983.99 | 12.70 | 63296.68 | 4983.99 2014-02-02 12:40:00 | 4983.99 | 4984.11 | 4983.98 | 4984.05 | 8.13 | 40539.78 | 4983.99 2014-02-02 12:41:00 | 4984.06 | 4984.06 | 4983.98 | 4983.98 | 5.11 | 25458.28 | 4984.00 2014-02-02 12:42:00 | 4983.93 | 4986.00 | 4981.24 | 4985.53 | 38.74 | 193030.68 | 4982.85 2014-02-02 12:43:00 | 4985.53 | 4985.53 | 4981.88 | 4983.88 | 0.33 | 1644.84 | 4984.37 2014-02-02 12:44:00 | . | . | . | . | . | . | . 2014-02-02 12:45:00 | 4981.78 | 4981.78 | 4974.61 | 4979.40 | 49.78 | 247760.59 | 4977.51 2014-02-02 12:46:00 | 4974.55 | 4978.37 | 4974.04 | 4977.50 | 14.85 | 73881.67 | 4976.54 2014-02-02 12:47:00 | 4974.00 | 4974.00 | 4970.00 | 4973.97 | 19.23 | 95615.52 | 4971.17 2014-02-02 12:48:00 | 4973.97 | 4979.79 | 4973.97 | 4978.32 | 8.52 | 42397.55 | 4976.82 2014-02-02 12:49:00 | 4978.39 | 4978.39 | 4974.33 | 4974.33 | 3.69 | 18356.40 | 4977.33 2014-02-02 12:50:00 | 4974.33 | 4975.88 | 4974.20 | 4974.27 | 8.18 | 40717.37 | 4975.24 2014-02-02 12:51:00 | 4975.65 | 4978.14 | 4974.20 | 4974.20 | 42.57 | 211846.53 | 4975.96 2014-02-02 12:52:00 | 4974.20 | 4974.20 | 4965.10 | 4972.45 | 7.42 | 36902.79 | 4970.74 2014-02-02 12:53:00 | 4970.03 | 4975.93 | 4970.01 | 4975.93 | 31.99 | 159072.69 | 4972.26 2014-02-02 12:54:00 | 4973.45 | 4975.65 | 4971.00 | 4971.00 | 71.76 | 356895.24 | 4973.53 2014-02-02 12:55:00 | 4971.00 | 4971.50 | 4971.00 | 4971.50 | 3.42 | 16986.90 | 4971.29 2014-02-02 12:56:00 | 4971.62 | 4975.10 | 4971.61 | 4975.10 | 4.88 | 24266.82 | 4971.69 2014-02-02 12:57:00 | 4975.11 | 4977.82 | 4975.11 | 4977.82 | 3.04 | 15129.46 | 4976.80 2014-02-02 12:58:00 | 4979.55 | 4979.97 | 4978.03 | 4978.04 | 5.54 | 27591.41 | 4979.50 2014-02-02 12:59:00 | 4977.93 | 4978.03 | 4970.10 | 4972.27 | 20.91 | 103949.24 | 4972.46 2014-02-02 13:00:00 | 4970.04 | 4977.87 | 4969.64 | 4976.99 | 18.36 | 91295.08 | 4973.04 2014-02-02 13:01:00 | 4976.99 | 4977.00 | 4971.31 | 4974.51 | 81.37 | 404746.07 | 4974.20 2014-02-02 13:02:00 | 4973.96 | 4980.00 | 4972.67 | 4979.99 | 43.08 | 214357.06 | 4976.14 2014-02-02 13:03:00 | 4977.07 | 4979.30 | 4974.01 | 4974.01 | 9.33 | 46448.61 | 4977.35 2014-02-02 13:04:00 | 4976.00 | 4978.36 | 4974.16 | 4974.88 | 69.08 | 343811.48 | 4976.64 2014-02-02 13:05:00 | 4978.34 | 4978.80 | 4975.29 | 4975.85 | 40.25 | 200323.42 | 4976.48 2014-02-02 13:06:00 | 4975.95 | 4975.95 | 4972.19 | 4973.01 | 2.77 | 13767.72 | 4973.89 2014-02-02 13:07:00 | 4973.01 | 4976.94 | 4973.01 | 4976.94 | 0.77 | 3851.18 | 4975.69 2014-02-02 13:08:00 | 4977.93 | 4980.23 | 4977.93 | 4980.23 | 13.36 | 66508.30 | 4979.28 2014-02-02 13:09:00 | 4980.78 | 4983.32 | 4980.78 | 4983.28 | 5.43 | 27042.33 | 4982.01 2014-02-02 13:10:00 | 4980.89 | 4990.00 | 4978.15 | 4986.16 | 81.30 | 405348.00 | 4986.01 2014-02-02 13:11:00 | 4986.00 | 4992.09 | 4984.90 | 4989.99 | 47.63 | 237692.89 | 4989.98 2014-02-02 13:12:00 | 4991.00 | 4992.91 | 4972.20 | 4982.61 | 55.13 | 274953.48 | 4987.37 2014-02-02 13:13:00 | 4989.93 | 4989.93 | 4973.31 | 4982.03 | 9.99 | 49774.02 | 4982.38 2014-02-02 13:14:00 | 4987.83 | 4987.83 | 4974.73 | 4980.92 | 73.08 | 364114.61 | 4982.48 2014-02-02 13:15:00 | 4985.97 | 4987.00 | 4985.00 | 4985.01 | 10.33 | 51487.93 | 4985.76 2014-02-02 13:16:00 | 4987.00 | 4988.61 | 4979.38 | 4979.39 | 9.00 | 44851.67 | 4985.18 2014-02-02 13:17:00 | 4980.00 | 4984.97 | 4980.00 | 4982.00 | 9.22 | 45904.41 | 4981.49 2014-02-02 13:18:00 | 4982.02 | 4989.00 | 4982.02 | 4987.40 | 23.14 | 115379.44 | 4986.15 2014-02-02 13:19:00 | 4988.99 | 4989.00 | 4985.34 | 4987.42 | 60.17 | 300059.46 | 4987.11 2014-02-02 13:20:00 | 4989.00 | 4989.00 | 4988.99 | 4988.99 | 1.05 | 5258.40 | 4988.99 2014-02-02 13:21:00 | 4988.99 | 4989.99 | 4987.12 | 4989.99 | 5.73 | 28605.04 | 4988.67 2014-02-02 13:22:00 | 4989.99 | 4993.69 | 4989.99 | 4993.69 | 29.49 | 147203.32 | 4991.97 2014-02-02 13:23:00 | 4992.44 | 4992.44 | 4991.00 | 4991.40 | 6.46 | 32244.51 | 4991.41 2014-02-02 13:24:00 | 4992.00 | 4993.70 | 4990.00 | 4990.00 | 16.42 | 81963.60 | 4992.00 2014-02-02 13:25:00 | 4993.26 | 4993.26 | 4989.81 | 4991.40 | 42.92 | 214229.82 | 4991.61 2014-02-02 13:26:00 | 4989.99 | 4990.00 | 4989.99 | 4990.00 | 4.00 | 19959.99 | 4990.00 2014-02-02 13:27:00 | 4991.00 | 4991.00 | 4991.00 | 4991.00 | 0.36 | 1796.76 | 4991.00 2014-02-02 13:28:00 | 4989.22 | 4990.39 | 4989.22 | 4990.38 | 1.54 | 7679.47 | 4989.91 2014-02-02 13:29:00 | 4991.00 | 4991.00 | 4990.38 | 4991.00 | 6.39 | 31878.79 | 4990.42 2014-02-02 13:30:00 | 4990.39 | 4991.40 | 4990.00 | 4991.11 | 11.41 | 56922.36 | 4990.56 2014-02-02 13:31:00 | 4991.40 | 4991.40 | 4989.50 | 4989.50 | 5.32 | 26531.22 | 4989.89 2014-02-02 13:32:00 | 4989.21 | 4990.73 | 4985.60 | 4985.65 | 68.18 | 340060.88 | 4987.62 2014-02-02 13:33:00 | 4988.84 | 4991.50 | 4988.00 | 4991.50 | 14.84 | 74046.44 | 4988.64 2014-02-02 13:34:00 | 4988.01 | 4988.01 | 4988.01 | 4988.01 | 0.48 | 2394.24 | 4988.01 2014-02-02 13:35:00 | 4988.01 | 4991.16 | 4988.00 | 4988.00 | 14.90 | 74362.77 | 4989.45 2014-02-02 13:36:00 | 4989.99 | 4989.99 | 4985.00 | 4985.59 | 17.30 | 86272.20 | 4985.97 2014-02-02 13:37:00 | 4984.99 | 4984.99 | 4980.01 | 4980.04 | 36.93 | 183974.20 | 4981.30 2014-02-02 13:38:00 | 4980.04 | 4983.00 | 4980.04 | 4983.00 | 0.18 | 901.42 | 4980.20 2014-02-02 13:39:00 | 4981.02 | 4982.99 | 4980.04 | 4980.05 | 3.60 | 17932.59 | 4981.28 2014-02-02 13:40:00 | 4980.56 | 4980.56 | 4980.04 | 4980.56 | 1.60 | 7963.59 | 4980.36 2014-02-02 13:41:00 | 4980.00 | 4982.00 | 4980.00 | 4982.00 | 5.98 | 29773.81 | 4980.56 2014-02-02 13:42:00 | 4982.00 | 4982.00 | 4979.24 | 4979.24 | 1.86 | 9281.35 | 4981.94 2014-02-02 13:43:00 | 4978.55 | 4979.00 | 4977.72 | 4979.00 | 4.48 | 22303.86 | 4978.54 2014-02-02 13:44:00 | 4979.00 | 4979.00 | 4979.00 | 4979.00 | 0.37 | 1837.25 | 4979.00 2014-02-02 13:45:00 | 4979.00 | 4980.00 | 4979.00 | 4980.00 | 1.07 | 5308.63 | 4979.96 2014-02-02 13:46:00 | 4980.00 | 4984.91 | 4980.00 | 4983.02 | 55.45 | 276287.13 | 4982.28 2014-02-02 13:47:00 | 4984.99 | 4985.30 | 4984.99 | 4985.30 | 6.04 | 30109.95 | 4985.09 2014-02-02 13:48:00 | 4985.31 | 4985.31 | 4985.31 | 4985.31 | 0.26 | 1296.18 | 4985.31 2014-02-02 13:49:00 | 4985.31 | 4991.09 | 4985.31 | 4988.88 | 35.79 | 178526.91 | 4987.90 2014-02-02 13:50:00 | 4988.89 | 4989.22 | 4988.89 | 4989.22 | 1.70 | 8471.46 | 4989.08 2014-02-02 13:51:00 | 4991.09 | 4991.09 | 4988.88 | 4990.55 | 1.74 | 8700.82 | 4989.00 2014-02-02 13:52:00 | 4988.89 | 4988.89 | 4988.88 | 4988.88 | 1.45 | 7238.87 | 4988.88 2014-02-02 13:53:00 | 4988.88 | 4988.88 | 4988.88 | 4988.88 | 0.10 | 513.85 | 4988.88 2014-02-02 13:54:00 | 4988.89 | 4988.89 | 4988.89 | 4988.89 | 0.68 | 3392.45 | 4988.89 2014-02-02 13:55:00 | 4988.89 | 4988.89 | 4988.88 | 4988.88 | 1.30 | 6485.55 | 4988.88 2014-02-02 13:56:00 | 4987.06 | 4987.06 | 4985.89 | 4985.89 | 0.41 | 2044.47 | 4986.52 2014-02-02 13:57:00 | 4985.29 | 4985.90 | 4984.39 | 4985.90 | 1.19 | 5917.70 | 4985.42 2014-02-02 13:58:00 | 4985.90 | 4990.00 | 4982.32 | 4990.00 | 69.69 | 347590.52 | 4987.45 2014-02-02 13:59:00 | 4987.85 | 4990.00 | 4987.85 | 4988.61 | 5.27 | 26295.53 | 4989.66 2014-02-02 14:00:00 | 4988.61 | 4991.00 | 4988.61 | 4989.40 | 1.69 | 8412.68 | 4989.73 2014-02-02 14:01:00 | 4989.40 | 4989.40 | 4987.99 | 4987.99 | 6.25 | 31158.16 | 4988.50 2014-02-02 14:02:00 | 4986.03 | 4989.99 | 4985.01 | 4986.53 | 72.74 | 362765.60 | 4987.50 2014-02-02 14:03:00 | 4988.89 | 4988.89 | 4985.66 | 4985.66 | 4.82 | 24048.53 | 4986.22 2014-02-02 14:04:00 | 4986.00 | 4987.44 | 4985.91 | 4985.94 | 3.86 | 19226.12 | 4986.03 2014-02-02 14:05:00 | 4988.78 | 4988.78 | 4987.52 | 4987.90 | 12.96 | 64625.31 | 4987.68 2014-02-02 14:06:00 | 4987.70 | 4988.03 | 4985.48 | 4986.00 | 5.45 | 27188.93 | 4986.96 2014-02-02 14:07:00 | 4986.00 | 4986.00 | 4985.01 | 4985.01 | 5.21 | 25951.70 | 4985.92 2014-02-02 14:08:00 | 4985.99 | 4986.00 | 4985.99 | 4986.00 | 4.10 | 20442.60 | 4986.00 2014-02-02 14:09:00 | 4985.00 | 4985.39 | 4985.00 | 4985.07 | 1.30 | 6480.55 | 4985.04 2014-02-02 14:10:00 | 4985.00 | 4985.07 | 4984.99 | 4984.99 | 1.85 | 9222.27 | 4985.01 2014-02-02 14:11:00 | 4984.99 | 4985.00 | 4984.99 | 4985.00 | 2.27 | 11296.00 | 4985.00 2014-02-02 14:12:00 | 4986.00 | 4988.00 | 4985.99 | 4986.44 | 2.68 | 13365.88 | 4987.27 2014-02-02 14:13:00 | 4987.04 | 4987.04 | 4986.55 | 4986.78 | 0.88 | 4398.37 | 4986.82 2014-02-02 14:14:00 | 4986.89 | 4988.00 | 4986.66 | 4986.89 | 2.78 | 13843.77 | 4986.95 2014-02-02 14:15:00 | 4987.99 | 4988.74 | 4987.99 | 4988.74 | 1.00 | 4988.07 | 4988.07 2014-02-02 14:16:00 | 4987.00 | 4989.00 | 4985.00 | 4989.00 | 26.63 | 132764.66 | 4986.28 2014-02-02 14:17:00 | 4987.79 | 4988.88 | 4985.01 | 4985.02 | 52.58 | 262229.12 | 4987.24 2014-02-02 14:18:00 | 4988.90 | 4990.00 | 4985.59 | 4989.36 | 67.79 | 338127.73 | 4987.80 2014-02-02 14:19:00 | 4986.42 | 4989.14 | 4986.00 | 4986.00 | 53.39 | 266301.83 | 4987.77 2014-02-02 14:20:00 | 4985.31 | 4985.31 | 4982.02 | 4982.23 | 6.26 | 31204.06 | 4983.88 2014-02-02 14:21:00 | 4982.41 | 4990.00 | 4982.25 | 4983.82 | 80.54 | 401688.36 | 4987.69 2014-02-02 14:22:00 | 4985.30 | 4987.09 | 4984.41 | 4985.15 | 30.09 | 150037.87 | 4985.64 2014-02-02 14:23:00 | 4985.97 | 4989.98 | 4985.36 | 4987.30 | 31.22 | 155726.51 | 4987.40 2014-02-02 14:24:00 | 4985.58 | 4985.58 | 4983.87 | 4983.90 | 2.08 | 10368.81 | 4985.00 2014-02-02 14:25:00 | 4982.58 | 4990.00 | 4982.01 | 4986.29 | 63.81 | 318193.87 | 4986.82 2014-02-02 14:26:00 | 4987.18 | 4989.99 | 4983.00 | 4989.99 | 30.04 | 149822.90 | 4986.78 2014-02-02 14:27:00 | 4983.00 | 4986.25 | 4983.00 | 4985.90 | 4.50 | 22452.80 | 4985.08 2014-02-02 14:28:00 | 4986.46 | 4987.00 | 4983.20 | 4984.76 | 4.26 | 21208.29 | 4984.32 2014-02-02 14:29:00 | 4986.87 | 4986.87 | 4985.00 | 4985.00 | 1.37 | 6834.92 | 4985.36 2014-02-02 14:30:00 | 4985.00 | 4985.99 | 4983.21 | 4985.01 | 3.31 | 16509.38 | 4984.72 2014-02-02 14:31:00 | 4985.02 | 4985.02 | 4984.38 | 4984.38 | 1.96 | 9780.29 | 4984.86 2014-02-02 14:32:00 | 4984.98 | 4984.98 | 4983.29 | 4983.29 | 3.81 | 18974.00 | 4983.98 2014-02-02 14:33:00 | 4983.30 | 4984.97 | 4983.22 | 4983.22 | 13.57 | 67644.15 | 4984.46 2014-02-02 14:34:00 | 4983.21 | 4984.88 | 4982.00 | 4982.24 | 13.25 | 66044.65 | 4983.00 2014-02-02 14:35:00 | 4982.24 | 4982.24 | 4982.24 | 4982.24 | 0.92 | 4598.61 | 4982.24 2014-02-02 14:36:00 | . | . | . | . | . | . | . 2014-02-02 14:37:00 | . | . | . | . | . | . | . 2014-02-02 14:38:00 | 4983.90 | 4983.99 | 4983.90 | 4983.99 | 0.14 | 682.80 | 4983.97 2014-02-02 14:39:00 | 4982.41 | 4983.99 | 4982.41 | 4983.99 | 1.71 | 8541.28 | 4983.24 2014-02-02 14:40:00 | 4982.66 | 4982.67 | 4982.30 | 4982.57 | 1.92 | 9551.41 | 4982.48 2014-02-02 14:41:00 | . | . | . | . | . | . | . 2014-02-02 14:42:00 | 4982.31 | 4982.31 | 4980.09 | 4982.31 | 2.75 | 13700.29 | 4981.92 2014-02-02 14:43:00 | 4982.31 | 4982.31 | 4980.09 | 4980.11 | 3.19 | 15866.83 | 4981.74 2014-02-02 14:44:00 | 4980.09 | 4982.31 | 4978.21 | 4980.00 | 3.98 | 19832.63 | 4980.57 2014-02-02 14:45:00 | 4982.00 | 4983.49 | 4980.00 | 4983.49 | 4.31 | 21487.03 | 4981.92 2014-02-02 14:46:00 | . | . | . | . | . | . | . 2014-02-02 14:47:00 | 4983.49 | 4983.49 | 4983.49 | 4983.49 | 0.85 | 4221.02 | 4983.49 2014-02-02 14:48:00 | 4980.49 | 4983.58 | 4980.10 | 4981.22 | 14.03 | 69877.95 | 4981.32 2014-02-02 14:49:00 | 4983.65 | 4983.80 | 4980.15 | 4982.59 | 73.57 | 366552.32 | 4982.23 2014-02-02 14:50:00 | 4982.42 | 4983.74 | 4980.44 | 4981.64 | 50.55 | 251861.95 | 4982.53 2014-02-02 14:51:00 | 4982.13 | 4983.35 | 4982.13 | 4983.35 | 2.12 | 10584.59 | 4983.33 2014-02-02 14:52:00 | . | . | . | . | . | . | . 2014-02-02 14:53:00 | 4981.01 | 4981.10 | 4980.51 | 4981.00 | 1.40 | 6968.40 | 4980.99 2014-02-02 14:54:00 | 4980.51 | 4980.51 | 4975.33 | 4979.90 | 29.93 | 148998.63 | 4977.57 2014-02-02 14:55:00 | 4979.78 | 4980.00 | 4975.74 | 4975.75 | 25.70 | 127943.24 | 4978.53 2014-02-02 14:56:00 | 4979.99 | 4981.40 | 4979.99 | 4981.40 | 6.77 | 33694.47 | 4980.70 2014-02-02 14:57:00 | 4981.40 | 4981.40 | 4976.75 | 4980.99 | 67.02 | 333694.46 | 4979.10 2014-02-02 14:58:00 | 4980.99 | 4981.00 | 4974.00 | 4975.00 | 13.18 | 65652.05 | 4980.43 2014-02-02 14:59:00 | 4978.31 | 4980.00 | 4970.97 | 4976.29 | 51.54 | 256369.84 | 4974.10 2014-02-02 15:00:00 | 4975.00 | 4978.52 | 4972.03 | 4974.32 | 32.10 | 159686.33 | 4974.81 2014-02-02 15:01:00 | 4974.21 | 4976.31 | 4973.02 | 4975.36 | 22.71 | 112970.42 | 4975.14 2014-02-02 15:02:00 | 4975.09 | 4976.23 | 4973.33 | 4973.33 | 12.77 | 63517.26 | 4975.11 2014-02-02 15:03:00 | 4974.83 | 4978.84 | 4974.83 | 4978.77 | 5.01 | 24937.71 | 4976.59 2014-02-02 15:04:00 | 4978.78 | 4978.78 | 4978.77 | 4978.77 | 3.18 | 15812.59 | 4978.78 2014-02-02 15:05:00 | 4976.07 | 4978.77 | 4974.47 | 4976.48 | 33.47 | 166530.43 | 4975.81 2014-02-02 15:06:00 | 4974.67 | 4978.74 | 4971.48 | 4977.11 | 13.64 | 67818.40 | 4973.85 2014-02-02 15:07:00 | 4978.00 | 4978.00 | 4978.00 | 4978.00 | 0.67 | 3355.17 | 4978.00 2014-02-02 15:08:00 | 4976.93 | 4976.93 | 4976.92 | 4976.93 | 1.20 | 5977.29 | 4976.92 2014-02-02 15:09:00 | 4976.96 | 4976.96 | 4971.00 | 4971.00 | 38.44 | 191228.53 | 4974.60 2014-02-02 15:10:00 | 4971.00 | 4975.00 | 4970.00 | 4974.99 | 60.68 | 301699.66 | 4971.98 2014-02-02 15:11:00 | 4971.53 | 4974.95 | 4970.56 | 4971.12 | 50.02 | 248765.60 | 4973.22 2014-02-02 15:12:00 | 4973.21 | 4975.07 | 4973.16 | 4974.42 | 21.03 | 104619.92 | 4973.85 2014-02-02 15:13:00 | 4973.64 | 4975.56 | 4971.48 | 4974.50 | 29.08 | 144618.51 | 4973.47 2014-02-02 15:14:00 | 4974.50 | 4976.00 | 4970.01 | 4970.01 | 12.14 | 60350.44 | 4972.03 2014-02-02 15:15:00 | 4970.19 | 4973.00 | 4970.19 | 4970.21 | 1.31 | 6507.33 | 4971.22 2014-02-02 15:16:00 | 4972.85 | 4974.06 | 4972.85 | 4974.00 | 2.82 | 14009.61 | 4973.24 2014-02-02 15:17:00 | 4974.40 | 4974.50 | 4974.40 | 4974.50 | 1.34 | 6645.83 | 4974.42 2014-02-02 15:18:00 | 4975.00 | 4976.07 | 4975.00 | 4976.07 | 0.89 | 4428.04 | 4975.33 2014-02-02 15:19:00 | 4975.00 | 4975.01 | 4975.00 | 4975.01 | 5.42 | 26979.43 | 4975.00 2014-02-02 15:20:00 | 4976.05 | 4976.05 | 4975.81 | 4975.81 | 0.11 | 562.29 | 4976.02 2014-02-02 15:21:00 | 4975.80 | 4977.00 | 4974.12 | 4974.12 | 19.42 | 96629.42 | 4976.54 2014-02-02 15:22:00 | 4974.12 | 4978.41 | 4974.12 | 4974.48 | 11.43 | 56851.75 | 4974.78 2014-02-02 15:23:00 | 4975.73 | 4980.99 | 4975.73 | 4980.99 | 24.76 | 123257.65 | 4977.69 2014-02-02 15:24:00 | 4981.19 | 4984.95 | 4981.19 | 4983.21 | 4.48 | 22332.63 | 4983.85 2014-02-02 15:25:00 | 4984.92 | 4984.93 | 4984.92 | 4984.93 | 2.91 | 14501.15 | 4984.93 2014-02-02 15:26:00 | 4984.95 | 4984.95 | 4984.95 | 4984.95 | 0.67 | 3349.89 | 4984.95 2014-02-02 15:27:00 | 4984.20 | 4984.96 | 4984.20 | 4984.49 | 1.73 | 8628.11 | 4984.47 2014-02-02 15:28:00 | 4982.69 | 4983.86 | 4978.57 | 4979.46 | 44.82 | 223261.00 | 4981.73 2014-02-02 15:29:00 | 4981.28 | 4984.97 | 4975.00 | 4984.96 | 12.85 | 64023.30 | 4983.13 2014-02-02 15:30:00 | 4983.90 | 4984.16 | 4978.39 | 4978.61 | 42.10 | 209727.04 | 4981.88 2014-02-02 15:31:00 | 4980.52 | 4982.37 | 4974.00 | 4975.01 | 50.51 | 251491.89 | 4979.54 2014-02-02 15:32:00 | 4977.45 | 4981.26 | 4974.06 | 4977.24 | 34.90 | 173738.46 | 4978.04 2014-02-02 15:33:00 | 4975.00 | 4980.07 | 4971.00 | 4974.39 | 81.42 | 405107.62 | 4975.35 2014-02-02 15:34:00 | 4971.01 | 4973.76 | 4971.00 | 4971.12 | 5.20 | 25855.49 | 4972.21 2014-02-02 15:35:00 | 4972.97 | 4972.98 | 4972.92 | 4972.98 | 2.86 | 14222.67 | 4972.96 2014-02-02 15:36:00 | 4975.00 | 4976.11 | 4974.98 | 4975.31 | 17.87 | 88921.52 | 4976.02 2014-02-02 15:37:00 | 4975.01 | 4980.00 | 4975.00 | 4976.00 | 22.18 | 110365.58 | 4976.58 2014-02-02 15:38:00 | 4979.90 | 4979.90 | 4977.53 | 4977.53 | 8.82 | 43922.63 | 4977.63 2014-02-02 15:39:00 | 4976.51 | 4976.61 | 4976.50 | 4976.51 | 3.00 | 14919.60 | 4976.52 2014-02-02 15:40:00 | 4976.51 | 4976.51 | 4972.12 | 4975.64 | 43.14 | 214588.04 | 4974.69 2014-02-02 15:41:00 | 4975.51 | 4975.51 | 4973.55 | 4974.77 | 9.34 | 46468.36 | 4974.67 2014-02-02 15:42:00 | 4974.99 | 4975.00 | 4974.99 | 4974.99 | 3.08 | 15298.10 | 4974.99 2014-02-02 15:43:00 | 4974.99 | 4974.99 | 4974.98 | 4974.98 | 0.95 | 4746.13 | 4974.98 2014-02-02 15:44:00 | 4974.98 | 4974.99 | 4972.20 | 4974.17 | 9.02 | 44877.61 | 4973.14 2014-02-02 15:45:00 | 4974.17 | 4975.99 | 4972.70 | 4975.21 | 34.64 | 172320.45 | 4974.47 2014-02-02 15:46:00 | 4975.00 | 4976.00 | 4975.00 | 4975.99 | 2.69 | 13384.25 | 4975.56 2014-02-02 15:47:00 | 4975.98 | 4977.98 | 4975.98 | 4976.97 | 2.47 | 12301.64 | 4976.39 2014-02-02 15:48:00 | 4976.98 | 4976.98 | 4976.76 | 4976.86 | 1.50 | 7450.35 | 4976.85 2014-02-02 15:49:00 | 4976.00 | 4976.00 | 4972.94 | 4974.77 | 2.28 | 11351.09 | 4974.18 2014-02-02 15:50:00 | 4975.78 | 4976.00 | 4975.78 | 4975.99 | 4.50 | 22391.86 | 4975.97 2014-02-02 15:51:00 | 4976.00 | 4977.00 | 4975.99 | 4976.89 | 3.91 | 19472.44 | 4976.34 2014-02-02 15:52:00 | 4976.67 | 4976.99 | 4972.69 | 4975.30 | 63.57 | 316325.50 | 4975.71 2014-02-02 15:53:00 | 4972.71 | 4976.19 | 4972.71 | 4973.55 | 13.42 | 66751.00 | 4973.99 2014-02-02 15:54:00 | 4974.15 | 4976.00 | 4974.15 | 4976.00 | 1.01 | 5023.91 | 4974.17 2014-02-02 15:55:00 | 4976.00 | 4976.00 | 4975.99 | 4975.99 | 0.05 | 248.80 | 4975.99 2014-02-02 15:56:00 | 4975.99 | 4975.99 | 4974.96 | 4975.00 | 0.12 | 597.04 | 4975.33 2014-02-02 15:57:00 | 4975.99 | 4975.99 | 4974.97 | 4975.99 | 0.08 | 398.04 | 4975.49 2014-02-02 15:58:00 | 4975.00 | 4976.00 | 4975.00 | 4975.50 | 1.60 | 7971.51 | 4975.97 2014-02-02 15:59:00 | 4975.99 | 4976.00 | 4975.99 | 4976.00 | 6.53 | 32468.36 | 4975.99 2014-02-02 16:00:00 | 4976.78 | 4977.00 | 4976.00 | 4977.00 | 2.94 | 14615.75 | 4976.42 2014-02-02 16:01:00 | 4977.77 | 4977.80 | 4976.35 | 4977.70 | 1.57 | 7813.55 | 4976.79 2014-02-02 16:02:00 | 4976.49 | 4977.06 | 4976.11 | 4976.43 | 9.31 | 46333.05 | 4976.16 2014-02-02 16:03:00 | 4976.43 | 4976.43 | 4976.43 | 4976.43 | 0.15 | 766.37 | 4976.43 2014-02-02 16:04:00 | 4976.10 | 4976.54 | 4969.39 | 4970.00 | 29.75 | 147839.87 | 4970.24 2014-02-02 16:05:00 | 4972.77 | 4973.22 | 4972.77 | 4973.22 | 0.07 | 333.19 | 4972.97 2014-02-02 16:06:00 | . | . | . | . | . | . | . 2014-02-02 16:07:00 | 4976.00 | 4976.00 | 4973.50 | 4973.51 | 5.58 | 27763.10 | 4974.57 2014-02-02 16:08:00 | 4972.99 | 4972.99 | 4969.78 | 4971.84 | 17.54 | 87181.96 | 4971.03 2014-02-02 16:09:00 | 4969.96 | 4972.09 | 4969.73 | 4970.06 | 4.30 | 21375.92 | 4969.99 2014-02-02 16:10:00 | 4971.72 | 4971.78 | 4970.51 | 4971.77 | 1.19 | 5916.01 | 4971.44 2014-02-02 16:11:00 | 4970.58 | 4970.58 | 4970.02 | 4970.02 | 1.02 | 5069.94 | 4970.53 2014-02-02 16:12:00 | 4970.01 | 4970.01 | 4970.01 | 4970.01 | 0.36 | 1794.17 | 4970.01 2014-02-02 16:13:00 | 4970.02 | 4970.58 | 4970.02 | 4970.58 | 0.47 | 2311.32 | 4970.57 2014-02-02 16:14:00 | 4970.58 | 4972.98 | 4970.58 | 4972.61 | 0.79 | 3937.57 | 4971.68 2014-02-02 16:15:00 | 4972.82 | 4972.82 | 4972.82 | 4972.82 | 0.26 | 1292.93 | 4972.82 2014-02-02 16:16:00 | 4973.00 | 4973.00 | 4972.58 | 4972.58 | 1.48 | 7359.62 | 4972.72 2014-02-02 16:17:00 | 4972.14 | 4972.14 | 4970.51 | 4970.51 | 0.42 | 2088.10 | 4971.67 2014-02-02 16:18:00 | 4972.38 | 4973.00 | 4972.38 | 4973.00 | 5.52 | 27445.18 | 4972.85 2014-02-02 16:19:00 | . | . | . | . | . | . | . 2014-02-02 16:20:00 | . | . | . | . | . | . | . 2014-02-02 16:21:00 | . | . | . | . | . | . | . 2014-02-02 16:22:00 | 4971.00 | 4973.00 | 4971.00 | 4973.00 | 1.05 | 5219.65 | 4971.10 2014-02-02 16:23:00 | 4972.00 | 4973.00 | 4972.00 | 4973.00 | 3.04 | 15114.91 | 4972.01 2014-02-02 16:24:00 | 4973.00 | 4973.00 | 4969.99 | 4969.99 | 19.16 | 95235.68 | 4970.03 2014-02-02 16:25:00 | 4969.99 | 4970.00 | 4969.99 | 4970.00 | 3.63 | 18056.00 | 4970.00 2014-02-02 16:26:00 | 4969.40 | 4970.00 | 4969.40 | 4970.00 | 5.06 | 25146.40 | 4969.64 2014-02-02 16:27:00 | 4970.00 | 4972.97 | 4969.01 | 4971.96 | 8.77 | 43600.55 | 4969.86 2014-02-02 16:28:00 | 4972.92 | 4972.92 | 4969.80 | 4969.80 | 0.11 | 541.85 | 4971.12 2014-02-02 16:29:00 | 4969.99 | 4969.99 | 4969.99 | 4969.99 | 0.04 | 198.80 | 4969.99 2014-02-02 16:30:00 | 4969.99 | 4970.00 | 4969.77 | 4969.93 | 15.64 | 77715.60 | 4969.98 2014-02-02 16:31:00 | 4970.10 | 4970.99 | 4969.14 | 4970.99 | 0.27 | 1361.77 | 4969.96 2014-02-02 16:32:00 | 4970.99 | 4970.99 | 4970.99 | 4970.99 | 0.10 | 512.01 | 4970.99 2014-02-02 16:33:00 | 4970.99 | 4971.00 | 4969.03 | 4969.03 | 2.00 | 9931.85 | 4970.90 2014-02-02 16:34:00 | 4969.25 | 4969.25 | 4969.25 | 4969.25 | 0.10 | 511.83 | 4969.25 2014-02-02 16:35:00 | 4970.25 | 4970.25 | 4970.25 | 4970.25 | 0.03 | 159.05 | 4970.25 2014-02-02 16:36:00 | 4969.50 | 4969.50 | 4969.00 | 4969.00 | 6.12 | 30390.48 | 4969.01 2014-02-02 16:37:00 | . | . | . | . | . | . | . 2014-02-02 16:38:00 | 4969.99 | 4969.99 | 4962.00 | 4962.00 | 10.17 | 50487.67 | 4964.37 2014-02-02 16:39:00 | 4967.96 | 4969.06 | 4962.39 | 4964.05 | 12.54 | 62250.99 | 4964.99 2014-02-02 16:40:00 | 4962.21 | 4967.50 | 4962.10 | 4967.50 | 5.70 | 28307.27 | 4963.57 2014-02-02 16:41:00 | 4966.72 | 4968.78 | 4964.92 | 4966.14 | 13.24 | 65774.46 | 4967.11 2014-02-02 16:42:00 | 4966.40 | 4967.61 | 4965.08 | 4965.08 | 7.75 | 38476.61 | 4966.65 2014-02-02 16:43:00 | . | . | . | . | . | . | . 2014-02-02 16:44:00 | 4967.03 | 4967.03 | 4967.03 | 4967.03 | 16.46 | 81757.31 | 4967.03 2014-02-02 16:45:00 | . | . | . | . | . | . | . 2014-02-02 16:46:00 | . | . | . | . | . | . | . 2014-02-02 16:47:00 | 4968.21 | 4968.21 | 4967.75 | 4967.75 | 1.12 | 5539.42 | 4968.09 2014-02-02 16:48:00 | . | . | . | . | . | . | . 2014-02-02 16:49:00 | 4968.22 | 4968.22 | 4968.22 | 4968.22 | 0.51 | 2518.89 | 4968.22 2014-02-02 16:50:00 | 4967.75 | 4968.22 | 4961.14 | 4964.45 | 7.96 | 39490.41 | 4961.73 2014-02-02 16:51:00 | 4961.01 | 4961.01 | 4961.01 | 4961.01 | 7.20 | 35729.19 | 4961.01 2014-02-02 16:52:00 | 4961.67 | 4965.72 | 4961.67 | 4964.50 | 6.42 | 31851.69 | 4963.64 2014-02-02 16:53:00 | 4965.71 | 4965.71 | 4965.71 | 4965.71 | 0.19 | 928.59 | 4965.71 2014-02-02 16:54:00 | 4965.74 | 4969.19 | 4965.74 | 4969.19 | 0.88 | 4387.19 | 4968.50 2014-02-02 16:55:00 | 4969.49 | 4969.49 | 4969.49 | 4969.49 | 0.01 | 59.63 | 4969.49 2014-02-02 16:56:00 | 4969.49 | 4969.49 | 4966.78 | 4966.78 | 1.61 | 7996.75 | 4966.92 2014-02-02 16:57:00 | 4965.71 | 4965.71 | 4965.71 | 4965.71 | 6.04 | 29997.85 | 4965.71 2014-02-02 16:58:00 | 4965.33 | 4965.88 | 4961.12 | 4961.67 | 8.90 | 44159.96 | 4963.47 2014-02-02 16:59:00 | 4960.01 | 4960.01 | 4960.00 | 4960.00 | 1.18 | 5872.64 | 4960.00 2014-02-02 17:00:00 | 4959.00 | 4959.20 | 4959.00 | 4959.18 | 2.34 | 11609.37 | 4959.15 2014-02-02 17:01:00 | 4958.88 | 4959.50 | 4958.88 | 4959.50 | 2.49 | 12348.00 | 4959.03 2014-02-02 17:02:00 | 4958.89 | 4958.89 | 4958.88 | 4958.88 | 1.43 | 7081.29 | 4958.89 2014-02-02 17:03:00 | 4957.99 | 4957.99 | 4955.00 | 4955.00 | 4.44 | 21985.37 | 4955.01 2014-02-02 17:04:00 | 4955.10 | 4955.11 | 4955.10 | 4955.11 | 1.30 | 6456.51 | 4955.11 2014-02-02 17:05:00 | 4955.63 | 4956.25 | 4955.63 | 4956.20 | 0.67 | 3320.57 | 4956.07 2014-02-02 17:06:00 | 4956.51 | 4956.62 | 4951.00 | 4951.70 | 9.73 | 48175.65 | 4953.28 2014-02-02 17:07:00 | 4951.74 | 4951.78 | 4950.00 | 4950.00 | 5.53 | 27386.71 | 4950.60 2014-02-02 17:08:00 | 4942.68 | 4945.00 | 4942.45 | 4942.45 | 1.06 | 5224.66 | 4942.91 2014-02-02 17:09:00 | 4942.45 | 4943.00 | 4938.26 | 4943.00 | 13.15 | 64973.88 | 4941.36 2014-02-02 17:10:00 | 4942.99 | 4943.00 | 4938.49 | 4943.00 | 6.64 | 32802.20 | 4940.83 2014-02-02 17:11:00 | 4943.00 | 4943.10 | 4940.01 | 4943.10 | 2.35 | 11615.16 | 4942.62 2014-02-02 17:12:00 | 4943.09 | 4943.10 | 4943.09 | 4943.09 | 1.12 | 5546.15 | 4943.10 2014-02-02 17:13:00 | 4943.10 | 4949.00 | 4943.10 | 4948.92 | 18.65 | 92283.34 | 4947.11 2014-02-02 17:14:00 | 4945.38 | 4945.38 | 4945.38 | 4945.38 | 1.01 | 4994.83 | 4945.38 2014-02-02 17:15:00 | 4946.00 | 4946.00 | 4945.99 | 4945.99 | 0.02 | 98.92 | 4946.00 2014-02-02 17:16:00 | 4945.99 | 4945.99 | 4941.00 | 4941.12 | 6.71 | 33150.46 | 4941.19 2014-02-02 17:17:00 | 4944.97 | 4944.97 | 4944.86 | 4944.86 | 0.06 | 296.70 | 4944.92 2014-02-02 17:18:00 | 4942.79 | 4945.00 | 4941.69 | 4945.00 | 26.98 | 133373.83 | 4943.62 2014-02-02 17:19:00 | 4947.87 | 4948.00 | 4945.00 | 4948.00 | 2.15 | 10612.11 | 4947.37 2014-02-02 17:20:00 | 4948.99 | 4949.00 | 4948.99 | 4948.99 | 4.66 | 23052.43 | 4949.00 2014-02-02 17:21:00 | 4948.52 | 4948.85 | 4945.01 | 4948.53 | 2.34 | 11556.42 | 4947.10 2014-02-02 17:22:00 | 4946.04 | 4946.04 | 4945.01 | 4945.32 | 2.60 | 12863.02 | 4945.41 2014-02-02 17:23:00 | 4945.01 | 4945.01 | 4945.01 | 4945.01 | 0.05 | 227.47 | 4945.01 2014-02-02 17:24:00 | 4945.12 | 4945.28 | 4945.00 | 4945.00 | 17.37 | 85914.62 | 4945.01 2014-02-02 17:25:00 | 4944.80 | 4944.80 | 4944.80 | 4944.80 | 0.12 | 568.65 | 4944.80 2014-02-02 17:26:00 | 4947.35 | 4947.35 | 4947.35 | 4947.35 | 0.39 | 1929.47 | 4947.35 2014-02-02 17:27:00 | 4947.33 | 4948.00 | 4947.33 | 4948.00 | 1.31 | 6491.64 | 4947.90 2014-02-02 17:28:00 | 4948.00 | 4949.00 | 4948.00 | 4949.00 | 2.50 | 12377.06 | 4948.85 2014-02-02 17:29:00 | 4948.99 | 4948.99 | 4946.51 | 4947.78 | 2.44 | 12073.63 | 4948.21 2014-02-02 17:30:00 | 4946.13 | 4946.13 | 4946.13 | 4946.13 | 0.21 | 1058.47 | 4946.13 2014-02-02 17:31:00 | . | . | . | . | . | . | . 2014-02-02 17:32:00 | 4946.74 | 4946.75 | 4945.00 | 4945.99 | 1.50 | 7424.32 | 4946.25 2014-02-02 17:33:00 | 4946.80 | 4948.98 | 4946.74 | 4948.98 | 0.54 | 2651.53 | 4946.89 2014-02-02 17:34:00 | 4948.98 | 4948.98 | 4948.98 | 4948.98 | 0.11 | 544.39 | 4948.98 2014-02-02 17:35:00 | 4948.98 | 4949.00 | 4948.98 | 4948.98 | 0.84 | 4176.95 | 4948.99 2014-02-02 17:36:00 | 4948.70 | 4948.70 | 4947.95 | 4947.95 | 0.50 | 2474.05 | 4948.10 2014-02-02 17:37:00 | 4947.95 | 4947.95 | 4947.00 | 4947.01 | 7.64 | 37805.91 | 4947.12 2014-02-02 17:38:00 | 4947.62 | 4947.95 | 4947.62 | 4947.95 | 1.04 | 5126.00 | 4947.87 2014-02-02 17:39:00 | 4947.95 | 4949.00 | 4947.95 | 4949.00 | 2.04 | 10085.78 | 4948.86 2014-02-02 17:40:00 | 4949.21 | 4950.00 | 4949.21 | 4950.00 | 0.30 | 1484.99 | 4949.97 2014-02-02 17:41:00 | 4950.14 | 4952.92 | 4950.14 | 4952.90 | 0.96 | 4748.87 | 4951.90 2014-02-02 17:42:00 | 4952.99 | 4953.90 | 4952.23 | 4952.23 | 1.77 | 8747.31 | 4953.18 2014-02-02 17:43:00 | 4952.23 | 4955.98 | 4952.23 | 4955.98 | 1.26 | 6242.40 | 4954.29 2014-02-02 17:44:00 | 4953.66 | 4954.18 | 4953.66 | 4953.67 | 0.88 | 4379.04 | 4953.67 2014-02-02 17:45:00 | 4956.32 | 4961.57 | 4956.32 | 4961.57 | 0.08 | 396.71 | 4958.81 2014-02-02 17:46:00 | 4961.98 | 4961.98 | 4961.57 | 4961.57 | 0.88 | 4366.19 | 4961.58 2014-02-02 17:47:00 | 4961.80 | 4962.00 | 4961.00 | 4961.00 | 1.34 | 6643.92 | 4961.86 2014-02-02 17:48:00 | 4959.77 | 4959.77 | 4955.05 | 4955.05 | 1.22 | 6062.90 | 4957.40 2014-02-02 17:49:00 | 4956.23 | 4956.32 | 4956.21 | 4956.21 | 1.11 | 5501.42 | 4956.23 2014-02-02 17:50:00 | . | . | . | . | . | . | . 2014-02-02 17:51:00 | 4956.22 | 4956.22 | 4956.22 | 4956.22 | 0.07 | 327.11 | 4956.22 2014-02-02 17:52:00 | 4959.15 | 4967.98 | 4959.15 | 4960.62 | 5.04 | 25029.13 | 4963.14 2014-02-02 17:53:00 | 4964.74 | 4967.70 | 4961.78 | 4961.80 | 30.38 | 150826.68 | 4965.00 2014-02-02 17:54:00 | 4961.00 | 4964.66 | 4961.00 | 4964.64 | 3.86 | 19152.02 | 4961.66 2014-02-02 17:55:00 | 4962.85 | 4962.96 | 4961.93 | 4961.93 | 2.21 | 10967.35 | 4962.60 2014-02-02 17:56:00 | 4961.93 | 4964.96 | 4961.93 | 4962.41 | 0.14 | 709.69 | 4962.86 2014-02-02 17:57:00 | 4964.96 | 4964.96 | 4962.00 | 4963.09 | 5.10 | 25288.57 | 4962.43 2014-02-02 17:58:00 | 4963.10 | 4963.10 | 4962.00 | 4962.00 | 3.11 | 15412.27 | 4962.10 2014-02-02 17:59:00 | . | . | . | . | . | . | . 2014-02-02 18:00:00 | 4963.62 | 4966.10 | 4963.62 | 4966.10 | 0.74 | 3683.85 | 4964.76 2014-02-02 18:01:00 | 4964.06 | 4967.91 | 4962.20 | 4965.30 | 15.06 | 74773.75 | 4964.73 2014-02-02 18:02:00 | 4964.59 | 4966.10 | 4964.10 | 4966.10 | 0.16 | 809.29 | 4965.00 2014-02-02 18:03:00 | 4968.06 | 4968.07 | 4967.98 | 4968.07 | 0.19 | 943.93 | 4968.06 2014-02-02 18:04:00 | 4968.06 | 4975.00 | 4964.77 | 4966.11 | 21.07 | 104726.15 | 4970.16 2014-02-02 18:05:00 | 4966.42 | 4966.85 | 4966.42 | 4966.75 | 1.64 | 8125.43 | 4966.64 2014-02-02 18:06:00 | 4967.99 | 4968.00 | 4967.87 | 4967.87 | 0.89 | 4421.51 | 4967.99 2014-02-02 18:07:00 | 4968.04 | 4969.17 | 4968.04 | 4969.17 | 2.45 | 12173.68 | 4968.85 2014-02-02 18:08:00 | 4969.19 | 4974.99 | 4969.16 | 4972.37 | 5.81 | 28864.88 | 4971.56 2014-02-02 18:09:00 | 4969.28 | 4970.36 | 4968.00 | 4968.06 | 6.80 | 33769.65 | 4969.05 2014-02-02 18:10:00 | 4968.01 | 4968.05 | 4968.00 | 4968.00 | 4.09 | 20299.28 | 4968.01 2014-02-02 18:11:00 | 4968.00 | 4968.00 | 4966.00 | 4966.00 | 15.20 | 75494.12 | 4967.04 2014-02-02 18:12:00 | 4964.00 | 4964.00 | 4964.00 | 4964.00 | 0.30 | 1489.20 | 4964.00 2014-02-02 18:13:00 | 4964.08 | 4966.72 | 4964.00 | 4964.00 | 10.04 | 49860.20 | 4965.17 2014-02-02 18:14:00 | 4962.00 | 4962.00 | 4962.00 | 4962.00 | 0.43 | 2153.51 | 4962.00 2014-02-02 18:15:00 | . | . | . | . | . | . | . 2014-02-02 18:16:00 | 4961.83 | 4961.92 | 4961.43 | 4961.43 | 1.08 | 5358.73 | 4961.79 2014-02-02 18:17:00 | 4961.43 | 4961.43 | 4961.43 | 4961.43 | 0.20 | 992.29 | 4961.43 2014-02-02 18:18:00 | 4962.14 | 4964.06 | 4961.14 | 4961.14 | 1.27 | 6281.67 | 4961.82 2014-02-02 18:19:00 | 4961.14 | 4961.14 | 4961.05 | 4961.05 | 0.45 | 2212.67 | 4961.13 2014-02-02 18:20:00 | . | . | . | . | . | . | . 2014-02-02 18:21:00 | 4961.05 | 4961.05 | 4961.03 | 4961.04 | 4.01 | 19883.86 | 4961.04 2014-02-02 18:22:00 | 4961.04 | 4961.04 | 4961.02 | 4961.02 | 1.42 | 7034.74 | 4961.03 2014-02-02 18:23:00 | 4961.02 | 4961.32 | 4961.02 | 4961.32 | 1.16 | 5750.12 | 4961.28 2014-02-02 18:24:00 | 4963.00 | 4965.00 | 4961.44 | 4962.38 | 6.15 | 30512.78 | 4963.04 2014-02-02 18:25:00 | 4962.00 | 4962.00 | 4962.00 | 4962.00 | 0.47 | 2332.14 | 4962.00 2014-02-02 18:26:00 | 4962.00 | 4962.00 | 4962.00 | 4962.00 | 0.05 | 233.21 | 4962.00 2014-02-02 18:27:00 | . | . | . | . | . | . | . 2014-02-02 18:28:00 | 4962.00 | 4962.12 | 4962.00 | 4962.12 | 1.24 | 6148.04 | 4962.10 2014-02-02 18:29:00 | 4962.13 | 4965.00 | 4962.13 | 4965.00 | 3.77 | 18695.31 | 4964.24 2014-02-02 18:30:00 | 4963.22 | 4965.00 | 4963.21 | 4965.00 | 4.51 | 22413.53 | 4964.24 2014-02-02 18:31:00 | 4965.00 | 4965.00 | 4965.00 | 4965.00 | 0.05 | 233.36 | 4965.00 2014-02-02 18:32:00 | 4965.00 | 4965.12 | 4964.99 | 4964.99 | 11.31 | 56164.30 | 4965.02 2014-02-02 18:33:00 | 4964.01 | 4964.01 | 4964.00 | 4964.01 | 2.99 | 14852.30 | 4964.00 2014-02-02 18:34:00 | 4964.00 | 4964.00 | 4964.00 | 4964.00 | 0.31 | 1553.73 | 4964.00 2014-02-02 18:35:00 | 4963.00 | 4963.01 | 4963.00 | 4963.00 | 2.42 | 12010.46 | 4963.00 2014-02-02 18:36:00 | 4962.00 | 4962.00 | 4960.51 | 4960.51 | 1.87 | 9273.25 | 4961.61 2014-02-02 18:37:00 | 4959.14 | 4959.14 | 4952.79 | 4954.00 | 14.12 | 69934.44 | 4954.62 2014-02-02 18:38:00 | 4958.16 | 4958.17 | 4956.00 | 4956.01 | 4.14 | 20518.51 | 4957.36 2014-02-02 18:39:00 | 4955.99 | 4955.99 | 4955.99 | 4955.99 | 1.00 | 4955.99 | 4955.99 2014-02-02 18:40:00 | 4964.14 | 4964.65 | 4957.59 | 4964.65 | 4.01 | 19926.06 | 4962.90 2014-02-02 18:41:00 | 4960.14 | 4962.82 | 4958.71 | 4962.82 | 14.31 | 70993.17 | 4961.78 2014-02-02 18:42:00 | 4963.22 | 4963.22 | 4958.82 | 4958.82 | 2.11 | 10470.84 | 4962.48 2014-02-02 18:43:00 | 4962.33 | 4962.33 | 4958.31 | 4958.31 | 1.33 | 6596.18 | 4959.54 2014-02-02 18:44:00 | 4955.89 | 4958.09 | 4954.85 | 4954.85 | 1.04 | 5153.98 | 4955.75 2014-02-02 18:45:00 | 4954.84 | 4957.49 | 4954.84 | 4957.49 | 2.07 | 10242.77 | 4955.38 2014-02-02 18:46:00 | 4957.49 | 4957.49 | 4957.49 | 4957.49 | 0.95 | 4699.70 | 4957.49 2014-02-02 18:47:00 | 4957.32 | 4957.32 | 4957.32 | 4957.32 | 0.17 | 837.79 | 4957.32 2014-02-02 18:48:00 | 4954.74 | 4954.74 | 4954.11 | 4954.11 | 0.05 | 247.72 | 4954.44 2014-02-02 18:49:00 | 4953.87 | 4953.87 | 4953.01 | 4953.01 | 0.63 | 3105.77 | 4953.38 2014-02-02 18:50:00 | 4953.38 | 4953.38 | 4953.38 | 4953.38 | 1.01 | 4983.10 | 4953.38 2014-02-02 18:51:00 | 4953.01 | 4953.01 | 4952.41 | 4952.41 | 11.13 | 55112.01 | 4953.00 2014-02-02 18:52:00 | 4952.24 | 4952.24 | 4951.00 | 4951.00 | 0.27 | 1336.82 | 4951.17 2014-02-02 18:53:00 | . | . | . | . | . | . | . 2014-02-02 18:54:00 | 4951.03 | 4953.00 | 4951.00 | 4951.01 | 5.73 | 28390.74 | 4951.30 2014-02-02 18:55:00 | 4950.01 | 4951.00 | 4950.00 | 4950.00 | 3.27 | 16162.89 | 4950.35 2014-02-02 18:56:00 | 4951.99 | 4951.99 | 4950.01 | 4950.01 | 2.00 | 9902.00 | 4951.00 2014-02-02 18:57:00 | 4951.99 | 4953.95 | 4950.99 | 4950.99 | 18.89 | 93537.80 | 4951.97 2014-02-02 18:58:00 | 4950.99 | 4950.99 | 4950.89 | 4950.94 | 3.63 | 17962.11 | 4950.97 2014-02-02 18:59:00 | 4950.44 | 4950.99 | 4950.00 | 4950.02 | 14.27 | 70649.29 | 4950.20 2014-02-02 19:00:00 | 4950.98 | 4953.95 | 4950.02 | 4951.24 | 24.28 | 120203.10 | 4951.32 2014-02-02 19:01:00 | 4950.63 | 4950.63 | 4950.45 | 4950.45 | 2.34 | 11564.48 | 4950.55 2014-02-02 19:02:00 | 4952.00 | 4952.05 | 4950.00 | 4950.01 | 14.83 | 73402.10 | 4950.57 2014-02-02 19:03:00 | 4950.00 | 4952.59 | 4950.00 | 4952.59 | 30.25 | 149752.49 | 4950.00 2014-02-02 19:04:00 | 4952.59 | 4952.59 | 4947.48 | 4949.98 | 6.48 | 32052.38 | 4948.65 2014-02-02 19:05:00 | 4948.00 | 4948.00 | 4948.00 | 4948.00 | 0.19 | 940.12 | 4948.00 2014-02-02 19:06:00 | 4948.00 | 4949.99 | 4948.00 | 4949.99 | 11.58 | 57319.83 | 4948.19 2014-02-02 19:07:00 | 4953.27 | 4953.27 | 4948.57 | 4949.56 | 2.59 | 12845.74 | 4952.10 2014-02-02 19:08:00 | 4953.99 | 4954.00 | 4951.21 | 4951.21 | 7.01 | 34720.43 | 4951.57 2014-02-02 19:09:00 | . | . | . | . | . | . | . 2014-02-02 19:10:00 | 4951.99 | 4954.00 | 4951.99 | 4954.00 | 2.32 | 11481.76 | 4953.30 2014-02-02 19:11:00 | 4954.74 | 4955.52 | 4954.74 | 4955.36 | 1.04 | 5153.67 | 4955.45 2014-02-02 19:12:00 | 4955.63 | 4955.63 | 4955.53 | 4955.53 | 0.91 | 4519.44 | 4955.53 2014-02-02 19:13:00 | 4955.42 | 4956.00 | 4955.42 | 4956.00 | 0.25 | 1229.07 | 4955.94 2014-02-02 19:14:00 | 4956.76 | 4957.49 | 4956.00 | 4956.00 | 15.80 | 78323.68 | 4957.19 2014-02-02 19:15:00 | . | . | . | . | . | . | . 2014-02-02 19:16:00 | 4957.41 | 4957.41 | 4957.01 | 4957.01 | 2.00 | 9914.42 | 4957.21 2014-02-02 19:17:00 | 4957.01 | 4957.42 | 4957.01 | 4957.01 | 4.01 | 19878.82 | 4957.31 2014-02-02 19:18:00 | 4957.42 | 4957.42 | 4957.00 | 4957.41 | 9.05 | 44878.10 | 4957.26 2014-02-02 19:19:00 | 4957.42 | 4957.49 | 4957.42 | 4957.49 | 8.50 | 42153.00 | 4957.43 2014-02-02 19:20:00 | 4957.43 | 4957.49 | 4957.42 | 4957.49 | 11.59 | 57472.05 | 4957.48 2014-02-02 19:21:00 | 4959.32 | 4961.11 | 4958.77 | 4961.11 | 0.81 | 4028.25 | 4960.90 2014-02-02 19:22:00 | 4958.28 | 4958.28 | 4958.17 | 4958.18 | 2.82 | 13957.32 | 4958.19 2014-02-02 19:23:00 | 4960.00 | 4960.00 | 4959.99 | 4959.99 | 1.13 | 5589.92 | 4960.00 2014-02-02 19:24:00 | 4959.49 | 4959.50 | 4959.28 | 4959.28 | 4.50 | 22316.97 | 4959.33 2014-02-02 19:25:00 | 4959.49 | 4959.49 | 4958.99 | 4958.99 | 1.00 | 4959.21 | 4959.21 2014-02-02 19:26:00 | 4959.00 | 4959.00 | 4958.39 | 4958.39 | 0.61 | 3004.85 | 4958.50 2014-02-02 19:27:00 | 4959.00 | 4959.00 | 4959.00 | 4959.00 | 1.12 | 5568.96 | 4959.00 2014-02-02 19:28:00 | 4959.01 | 4959.01 | 4959.00 | 4959.00 | 4.01 | 19880.64 | 4959.00 2014-02-02 19:29:00 | 4959.19 | 4959.50 | 4959.19 | 4959.50 | 1.73 | 8579.63 | 4959.32 2014-02-02 19:30:00 | . | . | . | . | . | . | . 2014-02-02 19:31:00 | 4961.54 | 4973.00 | 4961.00 | 4962.95 | 4.03 | 20015.51 | 4961.70 2014-02-02 19:32:00 | 4962.93 | 4973.00 | 4960.00 | 4964.98 | 12.21 | 60644.25 | 4966.77 2014-02-02 19:33:00 | 4964.72 | 4964.72 | 4962.00 | 4962.00 | 4.29 | 21308.02 | 4963.43 2014-02-02 19:34:00 | 4960.73 | 4962.29 | 4960.73 | 4961.00 | 1.89 | 9391.15 | 4960.99 2014-02-02 19:35:00 | 4961.68 | 4963.71 | 4961.60 | 4963.71 | 4.99 | 24753.81 | 4961.68 2014-02-02 19:36:00 | 4961.99 | 4963.63 | 4960.00 | 4962.19 | 8.22 | 40787.46 | 4960.77 2014-02-02 19:37:00 | 4961.20 | 4961.20 | 4961.20 | 4961.20 | 0.33 | 1612.39 | 4961.20 2014-02-02 19:38:00 | 4958.03 | 4958.03 | 4956.79 | 4957.74 | 11.31 | 56057.60 | 4957.78 2014-02-02 19:39:00 | 4960.01 | 4961.26 | 4959.01 | 4959.01 | 0.91 | 4503.73 | 4960.05 2014-02-02 19:40:00 | 4959.00 | 4959.00 | 4959.00 | 4959.00 | 6.22 | 30864.82 | 4959.00 2014-02-02 19:41:00 | 4956.74 | 4960.34 | 4956.01 | 4956.35 | 3.65 | 18112.54 | 4958.26 2014-02-02 19:42:00 | 4958.00 | 4960.40 | 4957.50 | 4957.50 | 13.36 | 66256.94 | 4957.87 2014-02-02 19:43:00 | 4960.38 | 4960.38 | 4960.38 | 4960.38 | 0.60 | 2971.27 | 4960.38 2014-02-02 19:44:00 | 4961.74 | 4961.86 | 4960.38 | 4960.38 | 2.32 | 11510.29 | 4961.33 2014-02-02 19:45:00 | 4962.32 | 4962.32 | 4959.80 | 4960.63 | 4.26 | 21136.99 | 4960.57 2014-02-02 19:46:00 | 4960.01 | 4961.18 | 4958.45 | 4958.45 | 7.45 | 36957.04 | 4958.68 2014-02-02 19:47:00 | 4959.00 | 4959.00 | 4958.99 | 4959.00 | 14.48 | 71811.27 | 4959.00 2014-02-02 19:48:00 | 4959.00 | 4960.18 | 4955.51 | 4957.08 | 3.90 | 19341.68 | 4958.13 2014-02-02 19:49:00 | 4957.78 | 4957.78 | 4957.78 | 4957.78 | 0.42 | 2092.18 | 4957.78 2014-02-02 19:50:00 | 4963.18 | 4963.18 | 4962.12 | 4962.12 | 0.08 | 392.03 | 4962.46 2014-02-02 19:51:00 | 4961.00 | 4965.92 | 4957.15 | 4961.64 | 16.04 | 79553.94 | 4959.41 2014-02-02 19:52:00 | . | . | . | . | . | . | . 2014-02-02 19:53:00 | 4960.28 | 4960.28 | 4960.28 | 4960.28 | 8.70 | 43154.44 | 4960.28 2014-02-02 19:54:00 | 4962.18 | 4962.18 | 4962.18 | 4962.18 | 0.81 | 4034.25 | 4962.18 2014-02-02 19:55:00 | 4962.16 | 4962.17 | 4962.16 | 4962.17 | 0.81 | 4034.24 | 4962.17 2014-02-02 19:56:00 | . | . | . | . | . | . | . 2014-02-02 19:57:00 | 4962.17 | 4962.17 | 4962.17 | 4962.17 | 0.20 | 992.43 | 4962.17 2014-02-02 19:58:00 | . | . | . | . | . | . | . 2014-02-02 19:59:00 | 4962.17 | 4962.17 | 4962.17 | 4962.17 | 0.02 | 89.32 | 4962.17 2014-02-02 20:00:00 | . | . | . | . | . | . | . 2014-02-02 20:01:00 | . | . | . | . | . | . | . 2014-02-02 20:02:00 | 4966.26 | 4967.61 | 4962.04 | 4963.75 | 11.40 | 56602.02 | 4965.09 2014-02-02 20:03:00 | 4961.70 | 4961.79 | 4961.70 | 4961.79 | 2.45 | 12156.29 | 4961.75 2014-02-02 20:04:00 | 4962.68 | 4962.68 | 4962.68 | 4962.68 | 0.28 | 1389.55 | 4962.68 2014-02-02 20:05:00 | 4962.09 | 4964.15 | 4961.79 | 4964.15 | 0.53 | 2610.13 | 4962.23 2014-02-02 20:06:00 | 4962.90 | 4962.90 | 4961.00 | 4961.23 | 1.59 | 7899.54 | 4962.02 2014-02-02 20:07:00 | . | . | . | . | . | . | . 2014-02-02 20:08:00 | 4961.02 | 4961.23 | 4961.02 | 4961.02 | 0.80 | 3973.90 | 4961.17 2014-02-02 20:09:00 | . | . | . | . | . | . | . 2014-02-02 20:10:00 | . | . | . | . | . | . | . 2014-02-02 20:11:00 | . | . | . | . | . | . | . 2014-02-02 20:12:00 | . | . | . | . | . | . | . 2014-02-02 20:13:00 | 4961.02 | 4961.02 | 4961.02 | 4961.02 | 0.19 | 942.59 | 4961.02 2014-02-02 20:14:00 | . | . | . | . | . | . | . 2014-02-02 20:15:00 | 4961.02 | 4963.72 | 4961.02 | 4963.72 | 1.32 | 6541.28 | 4963.04 2014-02-02 20:16:00 | . | . | . | . | . | . | . 2014-02-02 20:17:00 | . | . | . | . | . | . | . 2014-02-02 20:18:00 | 4966.69 | 4966.69 | 4964.31 | 4964.31 | 1.48 | 7362.13 | 4964.35 2014-02-02 20:19:00 | . | . | . | . | . | . | . 2014-02-02 20:20:00 | 4964.00 | 4966.21 | 4962.17 | 4964.19 | 14.53 | 72145.24 | 4964.24 2014-02-02 20:21:00 | . | . | . | . | . | . | . 2014-02-02 20:22:00 | 4964.59 | 4964.59 | 4964.59 | 4964.59 | 9.30 | 46170.69 | 4964.59 2014-02-02 20:23:00 | 4965.86 | 4967.25 | 4964.49 | 4966.85 | 10.29 | 51099.77 | 4965.96 2014-02-02 20:24:00 | 4967.55 | 4967.55 | 4967.55 | 4967.55 | 1.00 | 4967.55 | 4967.55 2014-02-02 20:25:00 | 4963.92 | 4965.26 | 4963.92 | 4964.62 | 2.72 | 13523.55 | 4964.59 2014-02-02 20:26:00 | 4963.77 | 4964.15 | 4963.77 | 4964.14 | 1.00 | 4973.92 | 4963.99 2014-02-02 20:27:00 | 4965.49 | 4967.48 | 4965.49 | 4967.48 | 1.62 | 8065.19 | 4966.25 2014-02-02 20:28:00 | 4963.17 | 4964.88 | 4963.17 | 4964.00 | 1.63 | 8081.73 | 4964.21 2014-02-02 20:29:00 | 4964.01 | 4964.01 | 4964.01 | 4964.01 | 1.00 | 4964.01 | 4964.01 2014-02-02 20:30:00 | . | . | . | . | . | . | . 2014-02-02 20:31:00 | 4963.00 | 4963.00 | 4962.00 | 4962.00 | 3.68 | 18275.49 | 4962.12 2014-02-02 20:32:00 | 4962.00 | 4962.00 | 4962.00 | 4962.00 | 5.12 | 25425.29 | 4962.00 2014-02-02 20:33:00 | . | . | . | . | . | . | . 2014-02-02 20:34:00 | . | . | . | . | . | . | . 2014-02-02 20:35:00 | 4961.21 | 4961.21 | 4961.07 | 4961.07 | 0.06 | 297.67 | 4961.12 2014-02-02 20:36:00 | 4961.48 | 4963.52 | 4961.47 | 4963.52 | 21.15 | 104960.60 | 4963.38 2014-02-02 20:37:00 | 4961.97 | 4962.02 | 4961.97 | 4962.00 | 3.00 | 14905.87 | 4962.01 2014-02-02 20:38:00 | . | . | . | . | . | . | . 2014-02-02 20:39:00 | 4962.00 | 4962.00 | 4962.00 | 4962.00 | 2.90 | 14379.88 | 4962.00 2014-02-02 20:40:00 | 4962.01 | 4962.01 | 4962.01 | 4962.01 | 0.89 | 4416.19 | 4962.01 2014-02-02 20:41:00 | 4962.00 | 4962.00 | 4962.00 | 4962.00 | 1.81 | 9001.07 | 4962.00 2014-02-02 20:42:00 | . | . | . | . | . | . | . 2014-02-02 20:43:00 | . | . | . | . | . | . | . 2014-02-02 20:44:00 | 4962.00 | 4962.00 | 4962.00 | 4962.00 | 0.10 | 496.20 | 4962.00 2014-02-02 20:45:00 | 4962.17 | 4962.17 | 4962.17 | 4962.17 | 1.00 | 4962.17 | 4962.17 2014-02-02 20:46:00 | . | . | . | . | . | . | . 2014-02-02 20:47:00 | . | . | . | . | . | . | . 2014-02-02 20:48:00 | . | . | . | . | . | . | . 2014-02-02 20:49:00 | . | . | . | . | . | . | . 2014-02-02 20:50:00 | . | . | . | . | . | . | . 2014-02-02 20:51:00 | . | . | . | . | . | . | . 2014-02-02 20:52:00 | . | . | . | . | . | . | . 2014-02-02 20:53:00 | . | . | . | . | . | . | . 2014-02-02 20:54:00 | . | . | . | . | . | . | . 2014-02-02 20:55:00 | . | . | . | . | . | . | . 2014-02-02 20:56:00 | . | . | . | . | . | . | . 2014-02-02 20:57:00 | . | . | . | . | . | . | . 2014-02-02 20:58:00 | . | . | . | . | . | . | . 2014-02-02 20:59:00 | . | . | . | . | . | . | . 2014-02-02 21:00:00 | . | . | . | . | . | . | . 2014-02-02 21:01:00 | 4962.15 | 4962.15 | 4961.67 | 4962.15 | 0.30 | 1488.55 | 4961.85 2014-02-02 21:02:00 | 4962.52 | 4964.87 | 4962.52 | 4962.80 | 10.64 | 52805.69 | 4963.41 2014-02-02 21:03:00 | . | . | . | . | . | . | . 2014-02-02 21:04:00 | 4960.80 | 4960.80 | 4960.80 | 4960.80 | 0.02 | 99.22 | 4960.80 2014-02-02 21:05:00 | 4960.80 | 4961.41 | 4955.42 | 4955.42 | 1.08 | 5335.04 | 4958.22 2014-02-02 21:06:00 | 4959.85 | 4962.15 | 4957.21 | 4960.92 | 6.76 | 33557.40 | 4961.18 2014-02-02 21:07:00 | 4960.00 | 4960.00 | 4960.00 | 4960.00 | 0.10 | 496.00 | 4960.00 2014-02-02 21:08:00 | 4961.51 | 4961.51 | 4957.77 | 4960.09 | 19.77 | 98064.71 | 4960.03 2014-02-02 21:09:00 | . | . | . | . | . | . | . 2014-02-02 21:10:00 | 4960.99 | 4960.99 | 4960.99 | 4960.99 | 0.01 | 49.61 | 4960.99 2014-02-02 21:11:00 | 4960.99 | 4960.99 | 4960.99 | 4960.99 | 0.68 | 3373.47 | 4960.99 2014-02-02 21:12:00 | 4960.99 | 4962.49 | 4960.99 | 4960.99 | 0.84 | 4183.06 | 4962.12 2014-02-02 21:13:00 | 4958.92 | 4966.32 | 4958.77 | 4963.35 | 8.90 | 44141.82 | 4960.31 2014-02-02 21:14:00 | 4967.37 | 4971.69 | 4967.37 | 4971.69 | 2.38 | 11845.10 | 4970.67 2014-02-02 21:15:00 | 4971.69 | 4972.38 | 4971.69 | 4972.38 | 1.94 | 9661.27 | 4972.35 2014-02-02 21:16:00 | 4972.11 | 4972.11 | 4969.38 | 4969.38 | 0.53 | 2648.99 | 4969.95 2014-02-02 21:17:00 | 4969.39 | 4969.85 | 4969.38 | 4969.85 | 1.02 | 5068.78 | 4969.39 2014-02-02 21:18:00 | 4971.01 | 4971.01 | 4969.42 | 4969.52 | 1.04 | 5169.76 | 4970.92 2014-02-02 21:19:00 | 4969.00 | 4969.74 | 4968.89 | 4968.90 | 1.94 | 9619.81 | 4968.91 2014-02-02 21:20:00 | 4968.90 | 4968.90 | 4968.90 | 4968.90 | 1.54 | 7632.23 | 4968.90 2014-02-02 21:21:00 | 4968.99 | 4968.99 | 4968.99 | 4968.99 | 1.00 | 4968.99 | 4968.99 2014-02-02 21:22:00 | 4971.01 | 4971.01 | 4968.81 | 4969.45 | 3.35 | 16654.67 | 4970.06 2014-02-02 21:23:00 | 4969.42 | 4969.70 | 4968.81 | 4968.96 | 2.43 | 12079.94 | 4969.12 2014-02-02 21:24:00 | 4969.94 | 4969.94 | 4963.64 | 4963.64 | 2.32 | 11500.25 | 4967.71 2014-02-02 21:25:00 | 4963.64 | 4964.27 | 4960.47 | 4960.96 | 14.69 | 72873.84 | 4962.13 2014-02-02 21:26:00 | 4958.00 | 4958.00 | 4954.82 | 4955.43 | 5.13 | 25444.59 | 4956.10 2014-02-02 21:27:00 | 4956.35 | 4956.35 | 4956.35 | 4956.35 | 0.03 | 128.87 | 4956.35 2014-02-02 21:28:00 | 4954.52 | 4954.52 | 4954.52 | 4954.52 | 0.10 | 495.45 | 4954.52 2014-02-02 21:29:00 | 4953.15 | 4956.02 | 4953.15 | 4954.96 | 2.08 | 10298.07 | 4955.76 2014-02-02 21:30:00 | . | . | . | . | . | . | . 2014-02-02 21:31:00 | 4952.58 | 4952.90 | 4952.58 | 4952.89 | 0.52 | 2590.29 | 4952.75 2014-02-02 21:32:00 | 4951.03 | 4952.12 | 4951.03 | 4951.58 | 0.40 | 1960.90 | 4951.77 2014-02-02 21:33:00 | 4951.86 | 4951.86 | 4951.60 | 4951.86 | 0.04 | 217.88 | 4951.72 2014-02-02 21:34:00 | 4951.61 | 4951.61 | 4951.61 | 4951.61 | 0.02 | 118.84 | 4951.61 2014-02-02 21:35:00 | 4951.61 | 4951.61 | 4951.61 | 4951.61 | 0.05 | 237.68 | 4951.61 2014-02-02 21:36:00 | 4951.61 | 4954.90 | 4951.60 | 4954.90 | 6.44 | 31863.72 | 4951.63 2014-02-02 21:37:00 | 4954.19 | 4956.23 | 4951.85 | 4955.78 | 10.07 | 49876.55 | 4954.46 2014-02-02 21:38:00 | 4955.89 | 4956.11 | 4955.89 | 4956.10 | 0.80 | 3974.79 | 4956.10 2014-02-02 21:39:00 | 4954.06 | 4954.12 | 4951.60 | 4953.51 | 0.97 | 4803.83 | 4952.40 2014-02-02 21:40:00 | 4952.91 | 4954.93 | 4951.60 | 4954.93 | 1.67 | 8264.43 | 4951.72 2014-02-02 21:41:00 | 4954.92 | 4954.92 | 4951.82 | 4954.92 | 11.11 | 55039.99 | 4953.20 2014-02-02 21:42:00 | 4954.92 | 4956.00 | 4954.92 | 4956.00 | 4.59 | 22742.43 | 4955.86 2014-02-02 21:43:00 | 4956.00 | 4956.00 | 4953.01 | 4956.00 | 17.10 | 84726.03 | 4955.90 2014-02-02 21:44:00 | 4956.00 | 4956.00 | 4956.00 | 4956.00 | 0.19 | 936.68 | 4956.00 2014-02-02 21:45:00 | 4956.00 | 4958.08 | 4956.00 | 4958.08 | 0.11 | 535.33 | 4956.73 2014-02-02 21:46:00 | 4954.59 | 4958.47 | 4954.59 | 4958.47 | 0.07 | 351.84 | 4955.46 2014-02-02 21:47:00 | 4960.26 | 4960.26 | 4956.23 | 4956.82 | 7.90 | 39155.41 | 4958.26 2014-02-02 21:48:00 | 4955.82 | 4957.00 | 4951.00 | 4956.98 | 6.23 | 30871.01 | 4952.04 2014-02-02 21:49:00 | 4956.99 | 4956.99 | 4956.99 | 4956.99 | 0.64 | 3162.56 | 4956.99 2014-02-02 21:50:00 | 4956.99 | 4956.99 | 4956.99 | 4956.99 | 0.08 | 401.52 | 4956.99 2014-02-02 21:51:00 | 4956.99 | 4956.99 | 4956.99 | 4956.99 | 0.05 | 267.68 | 4956.99 2014-02-02 21:52:00 | 4956.99 | 4956.99 | 4956.99 | 4956.99 | 0.08 | 401.52 | 4956.99 2014-02-02 21:53:00 | 4956.93 | 4956.93 | 4956.93 | 4956.93 | 0.11 | 545.26 | 4956.93 2014-02-02 21:54:00 | 4957.58 | 4957.58 | 4954.35 | 4956.97 | 6.03 | 29888.68 | 4955.02 2014-02-02 21:55:00 | 4955.00 | 4955.00 | 4954.09 | 4954.09 | 0.53 | 2635.68 | 4954.28 2014-02-02 21:56:00 | 4954.09 | 4956.05 | 4951.11 | 4956.05 | 2.26 | 11211.73 | 4954.36 2014-02-02 21:57:00 | 4953.00 | 4955.36 | 4951.64 | 4953.48 | 4.31 | 21324.25 | 4953.37 2014-02-02 21:58:00 | 4955.05 | 4955.05 | 4952.01 | 4953.95 | 8.68 | 42984.84 | 4953.88 2014-02-02 21:59:00 | 4954.63 | 4956.33 | 4952.01 | 4956.32 | 14.58 | 72235.82 | 4954.45 2014-02-02 22:00:00 | 4956.28 | 4968.10 | 4953.08 | 4958.08 | 13.38 | 66375.81 | 4961.56 2014-02-02 22:01:00 | 4958.08 | 4958.14 | 4951.81 | 4954.08 | 4.71 | 23335.97 | 4955.61 2014-02-02 22:02:00 | 4954.08 | 4955.01 | 4954.08 | 4955.01 | 1.45 | 7174.44 | 4954.72 2014-02-02 22:03:00 | 4955.61 | 4957.01 | 4951.00 | 4952.09 | 14.08 | 69743.38 | 4954.42 2014-02-02 22:04:00 | 4955.00 | 4955.00 | 4951.14 | 4953.00 | 9.35 | 46306.08 | 4951.46 2014-02-02 22:05:00 | 4956.72 | 4956.72 | 4951.24 | 4952.56 | 6.58 | 32598.41 | 4953.41 2014-02-02 22:06:00 | 4953.99 | 4953.99 | 4952.98 | 4952.98 | 8.46 | 41887.81 | 4953.03 2014-02-02 22:07:00 | 4953.55 | 4955.14 | 4952.04 | 4955.14 | 8.57 | 42426.35 | 4953.46 2014-02-02 22:08:00 | . | . | . | . | . | . | . 2014-02-02 22:09:00 | 4956.57 | 4956.57 | 4953.57 | 4955.35 | 15.09 | 74784.54 | 4955.24 2014-02-02 22:10:00 | 4955.00 | 4956.44 | 4953.01 | 4953.01 | 7.35 | 36395.67 | 4955.16 2014-02-02 22:11:00 | 4953.00 | 4956.22 | 4953.00 | 4953.36 | 1.88 | 9288.19 | 4953.70 2014-02-02 22:12:00 | . | . | . | . | . | . | . 2014-02-02 22:13:00 | 4953.91 | 4953.91 | 4953.91 | 4953.91 | 0.27 | 1347.46 | 4953.91 2014-02-02 22:14:00 | . | . | . | . | . | . | . 2014-02-02 22:15:00 | 4953.85 | 4953.85 | 4953.39 | 4953.39 | 0.17 | 856.98 | 4953.66 2014-02-02 22:16:00 | . | . | . | . | . | . | . 2014-02-02 22:17:00 | 4953.93 | 4953.93 | 4953.01 | 4953.01 | 0.31 | 1510.93 | 4953.85 2014-02-02 22:18:00 | 4953.89 | 4953.90 | 4953.89 | 4953.89 | 0.47 | 2313.47 | 4953.90 2014-02-02 22:19:00 | 4954.00 | 4955.34 | 4952.50 | 4952.50 | 4.52 | 22410.48 | 4953.69 2014-02-02 22:20:00 | 4951.88 | 4953.00 | 4951.01 | 4952.99 | 1.10 | 5462.69 | 4952.57 2014-02-02 22:21:00 | 4953.00 | 4953.00 | 4953.00 | 4953.00 | 0.52 | 2595.37 | 4953.00 2014-02-02 22:22:00 | 4953.00 | 4953.00 | 4953.00 | 4953.00 | 1.90 | 9410.70 | 4953.00 2014-02-02 22:23:00 | 4953.00 | 4953.32 | 4953.00 | 4953.32 | 1.10 | 5423.54 | 4953.00 2014-02-02 22:24:00 | 4956.03 | 4956.25 | 4956.03 | 4956.25 | 0.22 | 1070.51 | 4956.08 2014-02-02 22:25:00 | 4956.39 | 4956.87 | 4956.39 | 4956.87 | 1.43 | 7087.87 | 4956.55 2014-02-02 22:26:00 | 4956.87 | 4956.87 | 4956.86 | 4956.87 | 4.66 | 23099.01 | 4956.87 2014-02-02 22:27:00 | 4956.86 | 4956.87 | 4956.51 | 4956.51 | 1.59 | 7881.30 | 4956.79 2014-02-02 22:28:00 | 4956.51 | 4956.51 | 4956.51 | 4956.51 | 4.54 | 22522.38 | 4956.51 2014-02-02 22:29:00 | 4956.51 | 4956.51 | 4956.51 | 4956.51 | 0.10 | 495.65 | 4956.51 2014-02-02 22:30:00 | 4956.51 | 4956.88 | 4956.51 | 4956.88 | 1.22 | 6047.03 | 4956.58 2014-02-02 22:31:00 | 4956.87 | 4956.87 | 4956.87 | 4956.87 | 0.50 | 2478.44 | 4956.87 2014-02-02 22:32:00 | . | . | . | . | . | . | . 2014-02-02 22:33:00 | . | . | . | . | . | . | . 2014-02-02 22:34:00 | 4956.87 | 4956.87 | 4956.87 | 4956.87 | 0.25 | 1239.22 | 4956.87 2014-02-02 22:35:00 | 4956.88 | 4960.69 | 4956.88 | 4957.87 | 11.52 | 57096.90 | 4958.48 2014-02-02 22:36:00 | 4960.56 | 4961.69 | 4956.50 | 4956.88 | 13.61 | 67475.22 | 4959.23 2014-02-02 22:37:00 | 4962.34 | 4962.34 | 4961.95 | 4961.95 | 0.81 | 4034.37 | 4962.33 2014-02-02 22:38:00 | 4960.17 | 4961.42 | 4957.02 | 4957.02 | 8.14 | 40393.66 | 4959.93 2014-02-02 22:39:00 | 4959.01 | 4964.24 | 4959.01 | 4964.24 | 11.23 | 55709.19 | 4961.19 2014-02-02 22:40:00 | 4964.23 | 4967.86 | 4964.23 | 4965.63 | 4.89 | 24286.78 | 4965.61 2014-02-02 22:41:00 | 4966.83 | 4968.03 | 4965.68 | 4966.90 | 1.57 | 7789.15 | 4967.57 2014-02-02 22:42:00 | 4967.59 | 4970.00 | 4956.50 | 4958.05 | 15.73 | 78118.29 | 4964.94 2014-02-02 22:43:00 | 4966.69 | 4966.69 | 4961.23 | 4964.20 | 0.77 | 3822.62 | 4964.44 2014-02-02 22:44:00 | 4961.22 | 4963.12 | 4960.16 | 4963.12 | 1.31 | 6493.60 | 4960.73 2014-02-02 22:45:00 | 4960.69 | 4963.12 | 4959.98 | 4959.99 | 2.18 | 10813.60 | 4960.37 2014-02-02 22:46:00 | 4960.00 | 4971.96 | 4959.99 | 4971.96 | 0.61 | 3016.40 | 4961.19 2014-02-02 22:47:00 | 4966.96 | 4966.96 | 4953.20 | 4957.33 | 8.86 | 43904.87 | 4957.08 2014-02-02 22:48:00 | 4957.33 | 4957.87 | 4949.99 | 4950.00 | 17.59 | 87064.82 | 4951.08 2014-02-02 22:49:00 | 4950.00 | 4954.45 | 4950.00 | 4950.81 | 11.94 | 59108.50 | 4951.29 2014-02-02 22:50:00 | 4952.00 | 4952.01 | 4951.01 | 4951.09 | 6.09 | 30131.26 | 4951.73 2014-02-02 22:51:00 | 4951.00 | 4951.18 | 4949.49 | 4949.50 | 5.10 | 25255.56 | 4950.13 2014-02-02 22:52:00 | 4949.51 | 4950.01 | 4949.49 | 4950.00 | 6.03 | 29822.27 | 4949.75 2014-02-02 22:53:00 | 4950.64 | 4950.64 | 4950.64 | 4950.64 | 0.04 | 202.98 | 4950.64 2014-02-02 22:54:00 | 4950.61 | 4965.00 | 4944.80 | 4958.18 | 13.57 | 67149.85 | 4949.86 2014-02-02 22:55:00 | 4946.45 | 4958.17 | 4944.99 | 4957.95 | 6.33 | 31320.20 | 4947.12 2014-02-02 22:56:00 | 4954.10 | 4957.85 | 4951.21 | 4957.85 | 5.31 | 26307.64 | 4954.36 2014-02-02 22:57:00 | 4957.96 | 4957.96 | 4955.42 | 4955.42 | 0.15 | 753.52 | 4957.39 2014-02-02 22:58:00 | 4956.93 | 4957.97 | 4950.34 | 4957.96 | 8.87 | 43913.63 | 4952.48 2014-02-02 22:59:00 | . | . | . | . | . | . | . 2014-02-02 23:00:00 | 4955.13 | 4957.74 | 4955.13 | 4957.38 | 9.70 | 48064.07 | 4957.10 2014-02-02 23:01:00 | 4957.61 | 4960.87 | 4957.61 | 4960.86 | 7.93 | 39331.45 | 4958.58 2014-02-02 23:02:00 | 4958.48 | 4959.77 | 4958.48 | 4959.77 | 0.34 | 1690.97 | 4958.84 2014-02-02 23:03:00 | 4960.39 | 4960.88 | 4960.39 | 4960.88 | 1.96 | 9723.30 | 4960.87 2014-02-02 23:04:00 | . | . | . | . | . | . | . 2014-02-02 23:05:00 | 4964.22 | 4964.22 | 4964.22 | 4964.22 | 0.67 | 3326.03 | 4964.22 2014-02-02 23:06:00 | 4964.22 | 4964.22 | 4961.23 | 4964.22 | 0.82 | 4070.19 | 4963.65 2014-02-02 23:07:00 | 4960.25 | 4963.89 | 4957.72 | 4957.72 | 23.59 | 117055.00 | 4962.06 2014-02-02 23:08:00 | 4963.98 | 4964.22 | 4961.24 | 4964.22 | 3.69 | 18312.45 | 4964.07 2014-02-02 23:09:00 | 4960.08 | 4964.22 | 4958.47 | 4964.22 | 24.57 | 121894.79 | 4960.52 2014-02-02 23:10:00 | 4965.00 | 4969.99 | 4964.22 | 4969.99 | 4.01 | 19916.20 | 4967.87 2014-02-02 23:11:00 | 4969.99 | 4972.00 | 4969.00 | 4970.99 | 31.25 | 155280.00 | 4969.76 2014-02-02 23:12:00 | 4970.97 | 4971.24 | 4967.48 | 4971.21 | 3.74 | 18597.69 | 4969.99 2014-02-02 23:13:00 | 4971.21 | 4971.21 | 4965.92 | 4966.61 | 12.38 | 61496.14 | 4967.78 2014-02-02 23:14:00 | 4968.01 | 4971.00 | 4968.00 | 4969.59 | 2.12 | 10548.40 | 4968.63 2014-02-02 23:15:00 | 4966.99 | 4971.00 | 4955.87 | 4971.00 | 18.03 | 89468.95 | 4961.13 2014-02-02 23:16:00 | . | . | . | . | . | . | . 2014-02-02 23:17:00 | 4967.52 | 4968.00 | 4965.41 | 4968.00 | 1.99 | 9878.70 | 4966.66 2014-02-02 23:18:00 | 4969.97 | 4971.99 | 4962.92 | 4969.67 | 9.68 | 48073.38 | 4967.80 2014-02-02 23:19:00 | 4970.14 | 4970.14 | 4964.70 | 4964.70 | 21.40 | 106247.95 | 4964.86 2014-02-02 23:20:00 | 4969.97 | 4969.97 | 4965.00 | 4965.00 | 3.81 | 18903.40 | 4965.43 2014-02-02 23:21:00 | 4963.00 | 4966.00 | 4963.00 | 4965.39 | 5.68 | 28180.58 | 4963.99 2014-02-02 23:22:00 | 4965.40 | 4967.22 | 4962.68 | 4966.61 | 2.56 | 12718.18 | 4966.10 2014-02-02 23:23:00 | 4967.92 | 4967.92 | 4965.39 | 4966.48 | 10.78 | 53534.52 | 4965.64 2014-02-02 23:24:00 | 4966.00 | 4968.01 | 4962.95 | 4966.94 | 14.00 | 69546.96 | 4966.93 2014-02-02 23:25:00 | 4969.20 | 4969.20 | 4969.20 | 4969.20 | 0.20 | 993.84 | 4969.20 2014-02-02 23:26:00 | 4968.73 | 4968.73 | 4962.68 | 4962.68 | 2.99 | 14867.24 | 4965.68 2014-02-02 23:27:00 | 4968.38 | 4968.88 | 4954.29 | 4964.78 | 14.87 | 73834.31 | 4963.98 2014-02-02 23:28:00 | 4968.89 | 4968.89 | 4968.00 | 4968.89 | 3.42 | 16993.15 | 4968.76 2014-02-02 23:29:00 | 4968.89 | 4970.01 | 4967.98 | 4970.00 | 2.81 | 13972.35 | 4968.83 2014-02-02 23:30:00 | 4966.98 | 4970.00 | 4966.98 | 4969.99 | 1.27 | 6319.64 | 4968.27 2014-02-02 23:31:00 | . | . | . | . | . | . | . 2014-02-02 23:32:00 | 4970.01 | 4970.01 | 4967.03 | 4970.01 | 1.23 | 6097.52 | 4969.46 2014-02-02 23:33:00 | 4968.00 | 4970.01 | 4968.00 | 4968.00 | 2.69 | 13365.42 | 4968.56 2014-02-02 23:34:00 | . | . | . | . | . | . | . 2014-02-02 23:35:00 | 4970.00 | 4972.00 | 4966.06 | 4966.06 | 5.78 | 28732.20 | 4969.25 2014-02-02 23:36:00 | 4972.00 | 4973.99 | 4968.58 | 4968.58 | 7.52 | 37380.27 | 4969.46 2014-02-02 23:37:00 | 4973.98 | 4973.98 | 4973.98 | 4973.98 | 2.00 | 9947.96 | 4973.98 2014-02-02 23:38:00 | 4972.11 | 4974.11 | 4970.54 | 4973.99 | 8.47 | 42120.54 | 4972.91 2014-02-02 23:39:00 | 4974.11 | 4980.00 | 4974.11 | 4980.00 | 3.49 | 17354.71 | 4976.98 2014-02-02 23:40:00 | 4977.45 | 4977.46 | 4969.00 | 4972.76 | 10.62 | 52808.00 | 4973.44 2014-02-02 23:41:00 | 4975.24 | 4977.39 | 4973.36 | 4977.39 | 2.79 | 13902.69 | 4975.91 2014-02-02 23:42:00 | 4977.40 | 4977.40 | 4974.86 | 4974.86 | 19.60 | 97503.22 | 4974.91 2014-02-02 23:43:00 | 4977.40 | 4979.89 | 4974.16 | 4978.51 | 7.98 | 39735.32 | 4976.87 2014-02-02 23:44:00 | 4981.00 | 4982.99 | 4981.00 | 4982.98 | 0.95 | 4718.63 | 4982.71 2014-02-02 23:45:00 | 4976.04 | 4982.99 | 4976.04 | 4977.56 | 11.39 | 56720.75 | 4980.31 2014-02-02 23:46:00 | 4978.00 | 4988.99 | 4972.75 | 4972.75 | 16.10 | 80186.69 | 4980.85 2014-02-02 23:47:00 | 4978.98 | 4980.00 | 4974.27 | 4976.40 | 13.63 | 67851.01 | 4977.33 2014-02-02 23:48:00 | . | . | . | . | . | . | . 2014-02-02 23:49:00 | 4976.09 | 4976.09 | 4976.09 | 4976.09 | 0.02 | 119.43 | 4976.09 2014-02-02 23:50:00 | 4977.53 | 4979.00 | 4977.53 | 4979.00 | 1.63 | 8134.31 | 4978.16 2014-02-02 23:51:00 | . | . | . | . | . | . | . 2014-02-02 23:52:00 | 4976.10 | 4976.10 | 4976.00 | 4976.00 | 1.89 | 9409.71 | 4976.05 2014-02-02 23:53:00 | 4975.99 | 4975.99 | 4975.74 | 4975.99 | 0.57 | 2841.22 | 4975.86 2014-02-02 23:54:00 | . | . | . | . | . | . | . 2014-02-02 23:55:00 | 4975.99 | 4976.00 | 4975.01 | 4975.01 | 1.47 | 7334.32 | 4975.79 2014-02-02 23:56:00 | 4975.01 | 4978.49 | 4975.00 | 4975.00 | 1.84 | 9146.81 | 4976.50 2014-02-02 23:57:00 | 4975.00 | 4979.01 | 4975.00 | 4979.01 | 21.66 | 107812.86 | 4978.20 2014-02-02 23:58:00 | 4975.10 | 4975.20 | 4974.99 | 4974.99 | 2.78 | 13805.87 | 4975.09 2014-02-02 23:59:00 | 4974.99 | 4979.03 | 4970.00 | 4972.00 | 16.14 | 80307.63 | 4976.92 2014-02-03 00:00:00 | 4972.82 | 4977.69 | 4970.00 | 4977.69 | 5.10 | 25379.55 | 4972.48 2014-02-03 00:01:00 | 4974.53 | 4974.53 | 4974.53 | 4974.53 | 7.05 | 35075.41 | 4974.53 2014-02-03 00:02:00 | 4976.30 | 4977.00 | 4973.67 | 4977.00 | 4.96 | 24655.86 | 4975.96 2014-02-03 00:03:00 | 4973.66 | 4980.00 | 4973.66 | 4979.44 | 18.41 | 91613.20 | 4976.00 2014-02-03 00:04:00 | 4979.99 | 4980.00 | 4974.68 | 4976.00 | 29.94 | 149053.32 | 4978.07 2014-02-03 00:05:00 | 4977.34 | 4979.14 | 4977.34 | 4978.39 | 1.71 | 8508.26 | 4978.50 2014-02-03 00:06:00 | 4979.13 | 4980.00 | 4979.05 | 4979.97 | 3.71 | 18459.56 | 4979.65 2014-02-03 00:07:00 | 4979.95 | 4979.95 | 4979.95 | 4979.95 | 0.42 | 2086.60 | 4979.95 2014-02-03 00:08:00 | 4979.88 | 4979.96 | 4979.33 | 4979.96 | 4.34 | 21592.16 | 4979.74 2014-02-03 00:09:00 | 4976.24 | 4976.24 | 4976.24 | 4976.24 | 7.60 | 37819.42 | 4976.24 2014-02-03 00:10:00 | 4978.69 | 4979.00 | 4976.29 | 4979.00 | 10.91 | 54281.45 | 4977.67 2014-02-03 00:11:00 | 4975.11 | 4978.76 | 4973.25 | 4976.99 | 19.86 | 98793.52 | 4974.50 2014-02-03 00:12:00 | 4975.63 | 4975.63 | 4975.63 | 4975.63 | 0.17 | 825.95 | 4975.63 2014-02-03 00:13:00 | 4975.02 | 4975.02 | 4973.52 | 4973.52 | 1.49 | 7392.56 | 4974.80 2014-02-03 00:14:00 | 4973.70 | 4974.30 | 4973.70 | 4973.99 | 1.68 | 8341.51 | 4974.07 2014-02-03 00:15:00 | 4973.99 | 4977.50 | 4973.99 | 4975.13 | 6.44 | 32033.99 | 4974.99 2014-02-03 00:16:00 | 4975.99 | 4975.99 | 4975.99 | 4975.99 | 0.19 | 940.46 | 4975.99 2014-02-03 00:17:00 | 4974.01 | 4974.11 | 4972.91 | 4972.99 | 2.91 | 14486.91 | 4973.19 2014-02-03 00:18:00 | . | . | . | . | . | . | . 2014-02-03 00:19:00 | 4974.40 | 4975.00 | 4974.40 | 4975.00 | 3.42 | 17024.20 | 4974.93 2014-02-03 00:20:00 | 4973.51 | 4975.89 | 4973.51 | 4974.98 | 1.18 | 5870.21 | 4974.75 2014-02-03 00:21:00 | 4973.60 | 4973.60 | 4973.60 | 4973.60 | 1.00 | 4973.60 | 4973.60 2014-02-03 00:22:00 | 4974.39 | 4974.39 | 4973.80 | 4973.80 | 0.48 | 2402.39 | 4973.89 2014-02-03 00:23:00 | 4973.80 | 4973.99 | 4973.80 | 4973.99 | 2.00 | 9947.79 | 4973.90 2014-02-03 00:24:00 | 4975.64 | 4975.88 | 4975.64 | 4975.88 | 2.22 | 11066.13 | 4975.78 2014-02-03 00:25:00 | 4974.99 | 4975.21 | 4974.60 | 4975.21 | 2.52 | 12512.17 | 4975.02 2014-02-03 00:26:00 | 4975.19 | 4975.21 | 4974.99 | 4974.99 | 3.37 | 16781.23 | 4975.17 2014-02-03 00:27:00 | 4975.21 | 4975.21 | 4974.44 | 4974.53 | 3.09 | 15367.26 | 4974.83 2014-02-03 00:28:00 | 4974.02 | 4974.54 | 4970.00 | 4974.54 | 22.40 | 111365.97 | 4972.36 2014-02-03 00:29:00 | 4972.98 | 4973.00 | 4972.98 | 4973.00 | 2.26 | 11258.86 | 4972.99 2014-02-03 00:30:00 | 4973.00 | 4973.00 | 4970.00 | 4971.22 | 9.75 | 48488.67 | 4971.67 2014-02-03 00:31:00 | 4970.00 | 4970.00 | 4970.00 | 4970.00 | 5.00 | 24850.00 | 4970.00 2014-02-03 00:32:00 | 4970.30 | 4971.99 | 4965.19 | 4967.46 | 20.56 | 102148.10 | 4968.05 2014-02-03 00:33:00 | 4966.83 | 4966.87 | 4964.88 | 4966.87 | 16.40 | 81440.54 | 4966.80 2014-02-03 00:34:00 | 4965.31 | 4965.31 | 4964.78 | 4964.78 | 1.73 | 8589.66 | 4965.12 2014-02-03 00:35:00 | 4963.20 | 4963.20 | 4962.80 | 4962.82 | 1.60 | 7935.91 | 4963.05 2014-02-03 00:36:00 | 4962.81 | 4966.79 | 4961.37 | 4962.38 | 6.64 | 32961.31 | 4962.56 2014-02-03 00:37:00 | 4962.37 | 4962.45 | 4962.37 | 4962.45 | 0.14 | 704.66 | 4962.41 2014-02-03 00:38:00 | . | . | . | . | . | . | . 2014-02-03 00:39:00 | 4959.99 | 4962.70 | 4959.99 | 4962.70 | 6.71 | 33303.81 | 4960.35 2014-02-03 00:40:00 | 4961.84 | 4964.33 | 4961.84 | 4962.01 | 23.47 | 116448.35 | 4962.01 2014-02-03 00:41:00 | 4959.04 | 4959.04 | 4959.04 | 4959.04 | 0.30 | 1497.63 | 4959.04 2014-02-03 00:42:00 | 4962.17 | 4964.30 | 4959.09 | 4960.20 | 23.99 | 118999.36 | 4961.20 2014-02-03 00:43:00 | 4967.46 | 4971.50 | 4961.36 | 4963.00 | 17.34 | 86052.86 | 4964.11 2014-02-03 00:44:00 | 4963.88 | 4969.55 | 4963.88 | 4969.50 | 17.49 | 86855.40 | 4966.57 2014-02-03 00:45:00 | 4965.31 | 4969.99 | 4963.95 | 4963.95 | 15.82 | 78581.66 | 4967.23 2014-02-03 00:46:00 | 4967.00 | 4967.00 | 4964.79 | 4964.79 | 3.64 | 18050.60 | 4965.78 2014-02-03 00:47:00 | 4963.73 | 4971.50 | 4963.73 | 4971.50 | 18.11 | 89910.92 | 4964.99 2014-02-03 00:48:00 | 4972.00 | 4973.09 | 4972.00 | 4973.05 | 7.04 | 35010.41 | 4972.36 2014-02-03 00:49:00 | 4972.06 | 4972.06 | 4968.86 | 4968.86 | 11.68 | 58020.32 | 4969.62 2014-02-03 00:50:00 | 4969.43 | 4969.43 | 4969.43 | 4969.43 | 0.25 | 1242.36 | 4969.43 2014-02-03 00:51:00 | 4969.99 | 4970.00 | 4969.83 | 4969.83 | 10.15 | 50445.45 | 4969.99 2014-02-03 00:52:00 | 4968.00 | 4968.01 | 4968.00 | 4968.00 | 2.06 | 10253.96 | 4968.00 2014-02-03 00:53:00 | 4967.70 | 4967.99 | 4963.03 | 4963.61 | 24.08 | 119567.15 | 4965.62 2014-02-03 00:54:00 | 4966.03 | 4967.94 | 4964.18 | 4964.50 | 3.46 | 17163.64 | 4966.33 2014-02-03 00:55:00 | 4968.00 | 4971.89 | 4967.96 | 4969.98 | 2.72 | 13517.41 | 4969.64 2014-02-03 00:56:00 | 4969.99 | 4970.10 | 4969.88 | 4969.88 | 3.01 | 14959.61 | 4969.97 2014-02-03 00:57:00 | 4969.88 | 4969.88 | 4969.88 | 4969.88 | 0.51 | 2534.64 | 4969.88 2014-02-03 00:58:00 | 4971.44 | 4971.45 | 4967.88 | 4968.99 | 24.65 | 122487.97 | 4969.09 2014-02-03 00:59:00 | 4970.36 | 4970.36 | 4970.36 | 4970.36 | 10.90 | 54176.92 | 4970.36 2014-02-03 01:00:00 | 4967.75 | 4968.62 | 4967.75 | 4968.62 | 1.02 | 5077.65 | 4968.35 2014-02-03 01:01:00 | 4968.78 | 4968.78 | 4966.25 | 4966.36 | 11.53 | 57255.96 | 4967.12 2014-02-03 01:02:00 | 4970.03 | 4970.99 | 4965.98 | 4970.99 | 5.91 | 29342.74 | 4966.61 2014-02-03 01:03:00 | 4971.00 | 4971.80 | 4970.00 | 4971.45 | 6.00 | 29842.04 | 4971.19 2014-02-03 01:04:00 | 4968.59 | 4969.94 | 4964.81 | 4965.74 | 32.66 | 162232.11 | 4966.69 2014-02-03 01:05:00 | 4966.33 | 4966.33 | 4966.33 | 4966.33 | 1.00 | 4966.33 | 4966.33 2014-02-03 01:06:00 | 4966.61 | 4968.47 | 4964.77 | 4965.06 | 57.78 | 286905.75 | 4965.49 2014-02-03 01:07:00 | . | . | . | . | . | . | . 2014-02-03 01:08:00 | 4968.88 | 4969.63 | 4966.45 | 4967.05 | 27.01 | 134161.16 | 4968.01 2014-02-03 01:09:00 | 4970.00 | 4971.29 | 4970.00 | 4971.29 | 1.58 | 7853.17 | 4970.36 2014-02-03 01:10:00 | 4971.51 | 4971.89 | 4971.51 | 4971.89 | 1.07 | 5334.75 | 4971.81 2014-02-03 01:11:00 | 4971.89 | 4971.89 | 4971.88 | 4971.89 | 1.00 | 4971.89 | 4971.89 2014-02-03 01:12:00 | 4970.71 | 4979.50 | 4970.71 | 4979.28 | 75.52 | 375782.58 | 4975.67 2014-02-03 01:13:00 | 4972.71 | 4972.71 | 4972.38 | 4972.38 | 1.00 | 4967.70 | 4972.67 2014-02-03 01:14:00 | 4972.38 | 4972.38 | 4971.52 | 4971.53 | 1.70 | 8447.30 | 4971.92 2014-02-03 01:15:00 | 4971.50 | 4971.50 | 4971.21 | 4971.21 | 0.47 | 2336.59 | 4971.48 2014-02-03 01:16:00 | 4970.00 | 4970.99 | 4965.97 | 4967.51 | 2.97 | 14735.14 | 4969.69 2014-02-03 01:17:00 | 4967.51 | 4971.47 | 4967.51 | 4968.35 | 38.49 | 191299.90 | 4970.64 2014-02-03 01:18:00 | 4968.36 | 4969.22 | 4966.25 | 4967.57 | 7.63 | 37875.56 | 4967.29 2014-02-03 01:19:00 | 4970.02 | 4970.02 | 4966.33 | 4970.01 | 15.03 | 74678.51 | 4968.96 2014-02-03 01:20:00 | . | . | . | . | . | . | . 2014-02-03 01:21:00 | . | . | . | . | . | . | . 2014-02-03 01:22:00 | 4969.50 | 4969.90 | 4969.50 | 4969.90 | 0.21 | 1043.66 | 4969.79 2014-02-03 01:23:00 | 4967.99 | 4972.01 | 4967.00 | 4968.65 | 2.00 | 9940.74 | 4970.37 2014-02-03 01:24:00 | 4972.36 | 4972.36 | 4972.36 | 4972.36 | 0.30 | 1491.71 | 4972.36 2014-02-03 01:25:00 | 4972.40 | 4972.42 | 4968.28 | 4970.79 | 5.21 | 25889.20 | 4970.09 2014-02-03 01:26:00 | 4968.73 | 4972.41 | 4967.46 | 4969.56 | 58.01 | 288328.57 | 4970.07 2014-02-03 01:27:00 | 4968.80 | 4971.74 | 4968.80 | 4968.89 | 5.21 | 25899.05 | 4970.07 2014-02-03 01:28:00 | 4971.92 | 4972.88 | 4970.00 | 4972.00 | 4.90 | 24353.37 | 4972.11 2014-02-03 01:29:00 | 4972.00 | 4972.00 | 4971.99 | 4971.99 | 1.43 | 7085.09 | 4972.00 2014-02-03 01:30:00 | 4972.88 | 4974.00 | 4968.10 | 4968.10 | 2.20 | 10946.79 | 4973.55 2014-02-03 01:31:00 | 4970.00 | 4970.98 | 4970.00 | 4970.01 | 2.08 | 10334.07 | 4970.69 2014-02-03 01:32:00 | 4970.01 | 4970.01 | 4968.50 | 4968.51 | 8.68 | 43109.77 | 4969.43 2014-02-03 01:33:00 | . | . | . | . | . | . | . 2014-02-03 01:34:00 | . | . | . | . | . | . | . 2014-02-03 01:35:00 | 4968.61 | 4970.00 | 4968.60 | 4969.98 | 9.49 | 47184.73 | 4969.95 2014-02-03 01:36:00 | 4969.98 | 4969.99 | 4969.86 | 4969.86 | 2.46 | 12241.05 | 4969.98 2014-02-03 01:37:00 | 4969.99 | 4970.00 | 4969.99 | 4970.00 | 14.19 | 70529.26 | 4970.00 2014-02-03 01:38:00 | 4970.00 | 4970.00 | 4970.00 | 4970.00 | 0.03 | 168.98 | 4970.00 2014-02-03 01:39:00 | 4970.00 | 4970.00 | 4970.00 | 4970.00 | 11.87 | 59003.84 | 4970.00 2014-02-03 01:40:00 | . | . | . | . | . | . | . 2014-02-03 01:41:00 | 4970.00 | 4970.00 | 4968.51 | 4968.78 | 1.82 | 9038.96 | 4969.19 2014-02-03 01:42:00 | . | . | . | . | . | . | . 2014-02-03 01:43:00 | . | . | . | . | . | . | . 2014-02-03 01:44:00 | 4969.05 | 4969.05 | 4968.50 | 4968.50 | 1.21 | 6012.06 | 4968.64 2014-02-03 01:45:00 | 4968.50 | 4968.50 | 4968.50 | 4968.50 | 0.20 | 993.70 | 4968.50 2014-02-03 01:46:00 | 4968.50 | 4968.50 | 4966.10 | 4966.10 | 6.70 | 33299.90 | 4967.91 2014-02-03 01:47:00 | 4969.57 | 4970.00 | 4969.57 | 4970.00 | 5.11 | 25411.07 | 4969.89 2014-02-03 01:48:00 | . | . | . | . | . | . | . 2014-02-03 01:49:00 | . | . | . | . | . | . | . 2014-02-03 01:50:00 | 4969.00 | 4969.00 | 4969.00 | 4969.00 | 0.86 | 4248.50 | 4969.00 2014-02-03 01:51:00 | . | . | . | . | . | . | . 2014-02-03 01:52:00 | 4967.01 | 4969.00 | 4967.01 | 4969.00 | 1.02 | 5071.36 | 4967.05 2014-02-03 01:53:00 | . | . | . | . | . | . | . 2014-02-03 01:54:00 | 4969.00 | 4969.98 | 4969.00 | 4969.98 | 0.08 | 372.68 | 4969.01 2014-02-03 01:55:00 | 4967.97 | 4969.98 | 4966.56 | 4966.56 | 0.18 | 879.17 | 4967.05 2014-02-03 01:56:00 | 4966.11 | 4970.00 | 4966.10 | 4970.00 | 2.43 | 12069.83 | 4969.06 2014-02-03 01:57:00 | 4968.00 | 4968.00 | 4968.00 | 4968.00 | 0.01 | 49.68 | 4968.00 2014-02-03 01:58:00 | 4968.01 | 4968.01 | 4968.00 | 4968.00 | 4.65 | 23101.20 | 4968.00 2014-02-03 01:59:00 | 4968.00 | 4969.81 | 4966.40 | 4968.35 | 22.94 | 113965.59 | 4967.55 2014-02-03 02:00:00 | 4966.99 | 4966.99 | 4966.99 | 4966.99 | 0.71 | 3526.56 | 4966.99 2014-02-03 02:01:00 | 4966.88 | 4966.89 | 4966.30 | 4966.88 | 2.07 | 10265.91 | 4966.58 2014-02-03 02:02:00 | 4968.37 | 4968.37 | 4968.00 | 4968.00 | 0.62 | 3080.23 | 4968.11 2014-02-03 02:03:00 | 4966.30 | 4966.31 | 4956.10 | 4959.00 | 29.07 | 144265.28 | 4962.69 2014-02-03 02:04:00 | 4959.00 | 4964.01 | 4959.00 | 4962.40 | 63.42 | 314664.50 | 4961.60 2014-02-03 02:05:00 | 4962.77 | 4964.36 | 4956.10 | 4956.84 | 40.19 | 199382.08 | 4961.11 2014-02-03 02:06:00 | 4958.37 | 4962.07 | 4957.21 | 4957.59 | 27.08 | 134275.37 | 4958.29 2014-02-03 02:07:00 | 4957.66 | 4960.19 | 4957.66 | 4960.17 | 11.69 | 57946.17 | 4958.60 2014-02-03 02:08:00 | 4959.26 | 4959.88 | 4957.33 | 4959.56 | 9.13 | 45266.29 | 4959.06 2014-02-03 02:09:00 | 4959.00 | 4962.20 | 4959.00 | 4961.32 | 18.91 | 93801.16 | 4961.19 2014-02-03 02:10:00 | 4962.00 | 4962.00 | 4959.02 | 4959.02 | 3.61 | 17926.90 | 4960.40 2014-02-03 02:11:00 | 4959.02 | 4959.02 | 4959.02 | 4959.02 | 0.03 | 148.77 | 4959.02 2014-02-03 02:12:00 | . | . | . | . | . | . | . 2014-02-03 02:13:00 | 4960.00 | 4960.47 | 4960.00 | 4960.47 | 0.30 | 1488.13 | 4960.44 2014-02-03 02:14:00 | 4960.68 | 4960.69 | 4959.00 | 4959.00 | 1.48 | 7326.51 | 4960.40 2014-02-03 02:15:00 | 4959.03 | 4959.03 | 4958.12 | 4958.13 | 0.41 | 2013.05 | 4958.25 2014-02-03 02:16:00 | 4957.01 | 4958.00 | 4957.01 | 4957.01 | 0.90 | 4462.00 | 4957.78 2014-02-03 02:17:00 | 4956.14 | 4956.86 | 4956.13 | 4956.13 | 1.41 | 6988.52 | 4956.40 2014-02-03 02:18:00 | 4956.14 | 4956.14 | 4956.10 | 4956.12 | 5.20 | 25771.88 | 4956.13 2014-02-03 02:19:00 | 4956.11 | 4960.31 | 4956.00 | 4958.05 | 62.26 | 308635.95 | 4957.61 2014-02-03 02:20:00 | 4959.93 | 4959.99 | 4956.84 | 4956.91 | 7.41 | 36737.89 | 4958.55 2014-02-03 02:21:00 | 4959.99 | 4960.99 | 4956.63 | 4960.99 | 52.59 | 260787.20 | 4958.78 2014-02-03 02:22:00 | 4959.71 | 4959.71 | 4959.71 | 4959.71 | 0.74 | 3665.23 | 4959.71 2014-02-03 02:23:00 | 4959.99 | 4960.00 | 4959.99 | 4959.99 | 2.70 | 13391.98 | 4959.99 2014-02-03 02:24:00 | 4960.99 | 4960.99 | 4959.99 | 4959.99 | 0.75 | 3710.32 | 4960.32 2014-02-03 02:25:00 | 4959.99 | 4960.97 | 4956.03 | 4956.14 | 3.48 | 17250.99 | 4957.18 2014-02-03 02:26:00 | 4956.45 | 4959.04 | 4955.00 | 4956.00 | 56.17 | 278413.34 | 4957.06 2014-02-03 02:27:00 | 4958.92 | 4959.25 | 4955.00 | 4955.00 | 7.59 | 37590.93 | 4955.30 2014-02-03 02:28:00 | 4957.05 | 4957.05 | 4955.08 | 4955.08 | 12.05 | 59716.90 | 4956.99 2014-02-03 02:29:00 | 4957.89 | 4957.89 | 4955.55 | 4955.55 | 10.09 | 49998.65 | 4957.23 2014-02-03 02:30:00 | 4953.99 | 4954.07 | 4953.48 | 4953.49 | 2.84 | 14073.49 | 4953.71 2014-02-03 02:31:00 | 4952.07 | 4955.62 | 4952.07 | 4954.73 | 39.94 | 197837.66 | 4953.99 2014-02-03 02:32:00 | 4955.02 | 4955.02 | 4952.77 | 4952.77 | 9.99 | 49498.84 | 4953.85 2014-02-03 02:33:00 | 4952.07 | 4952.07 | 4952.01 | 4952.05 | 2.08 | 10280.43 | 4952.04 2014-02-03 02:34:00 | 4952.04 | 4952.07 | 4952.00 | 4952.01 | 3.66 | 18144.22 | 4952.02 2014-02-03 02:35:00 | 4952.00 | 4952.01 | 4952.00 | 4952.01 | 0.39 | 1906.52 | 4952.00 2014-02-03 02:36:00 | 4952.03 | 4952.07 | 4950.99 | 4952.07 | 5.61 | 27797.84 | 4951.52 2014-02-03 02:37:00 | . | . | . | . | . | . | . 2014-02-03 02:38:00 | 4952.07 | 4952.07 | 4951.69 | 4951.70 | 13.57 | 67183.81 | 4952.00 2014-02-03 02:39:00 | 4952.07 | 4952.07 | 4952.06 | 4952.07 | 4.77 | 23636.23 | 4952.07 2014-02-03 02:40:00 | 4950.42 | 4950.42 | 4950.00 | 4950.01 | 3.02 | 14964.00 | 4950.05 2014-02-03 02:41:00 | 4950.00 | 4950.10 | 4950.00 | 4950.09 | 11.81 | 58464.91 | 4950.04 2014-02-03 02:42:00 | 4950.10 | 4950.10 | 4950.00 | 4950.00 | 7.60 | 37605.43 | 4950.04 2014-02-03 02:43:00 | 4950.01 | 4950.10 | 4950.01 | 4950.10 | 1.63 | 8068.62 | 4950.07 2014-02-03 02:44:00 | 4950.10 | 4952.07 | 4950.00 | 4952.07 | 3.17 | 15715.55 | 4951.34 2014-02-03 02:45:00 | 4952.07 | 4952.07 | 4952.07 | 4952.07 | 1.28 | 6338.65 | 4952.07 2014-02-03 02:46:00 | 4952.07 | 4952.07 | 4951.99 | 4951.99 | 1.16 | 5754.29 | 4952.05 2014-02-03 02:47:00 | 4951.99 | 4951.99 | 4951.92 | 4951.92 | 1.10 | 5447.17 | 4951.97 2014-02-03 02:48:00 | 4951.98 | 4952.07 | 4951.00 | 4951.51 | 4.14 | 20481.09 | 4951.91 2014-02-03 02:49:00 | 4951.02 | 4951.50 | 4950.00 | 4951.32 | 21.48 | 106329.30 | 4950.15 2014-02-03 02:50:00 | 4951.22 | 4952.00 | 4950.15 | 4950.15 | 0.38 | 1901.15 | 4950.92 2014-02-03 02:51:00 | 4952.05 | 4952.06 | 4950.00 | 4952.05 | 0.73 | 3589.29 | 4950.75 2014-02-03 02:52:00 | 4952.06 | 4952.07 | 4952.00 | 4952.06 | 3.59 | 17768.01 | 4952.06 2014-02-03 02:53:00 | 4952.06 | 4952.07 | 4952.00 | 4952.07 | 2.74 | 13543.85 | 4952.05 2014-02-03 02:54:00 | 4952.06 | 4952.07 | 4952.00 | 4952.06 | 1.95 | 9656.46 | 4952.03 2014-02-03 02:55:00 | 4952.05 | 4952.05 | 4952.00 | 4952.01 | 3.05 | 15083.84 | 4952.02 2014-02-03 02:56:00 | 4952.02 | 4952.05 | 4952.00 | 4952.02 | 3.88 | 19189.09 | 4952.02 2014-02-03 02:57:00 | 4952.01 | 4952.03 | 4952.00 | 4952.03 | 2.89 | 14291.50 | 4952.01 2014-02-03 02:58:00 | 4952.03 | 4952.03 | 4952.03 | 4952.03 | 3.41 | 16901.28 | 4952.03 2014-02-03 02:59:00 | 4952.03 | 4952.03 | 4950.02 | 4950.02 | 4.43 | 21939.70 | 4951.41 2014-02-03 03:00:00 | 4950.01 | 4952.03 | 4945.55 | 4947.06 | 10.44 | 51664.92 | 4948.75 2014-02-03 03:01:00 | 4946.58 | 4947.04 | 4946.58 | 4947.00 | 0.06 | 311.65 | 4946.88 2014-02-03 03:02:00 | 4947.00 | 4952.07 | 4947.00 | 4952.07 | 6.10 | 30217.06 | 4951.99 2014-02-03 03:03:00 | 4952.07 | 4952.07 | 4952.07 | 4952.07 | 1.63 | 8091.68 | 4952.07 2014-02-03 03:04:00 | 4952.07 | 4952.07 | 4952.07 | 4952.07 | 2.00 | 9904.14 | 4952.07 2014-02-03 03:05:00 | 4949.48 | 4949.49 | 4949.48 | 4949.49 | 0.20 | 989.90 | 4949.48 2014-02-03 03:06:00 | 4952.02 | 4952.07 | 4952.02 | 4952.06 | 1.71 | 8448.22 | 4952.06 2014-02-03 03:07:00 | 4951.06 | 4952.07 | 4951.06 | 4951.56 | 1.05 | 5219.44 | 4952.03 2014-02-03 03:08:00 | 4951.48 | 4951.48 | 4951.45 | 4951.45 | 0.07 | 331.75 | 4951.47 2014-02-03 03:09:00 | 4951.38 | 4951.38 | 4951.38 | 4951.38 | 0.01 | 54.47 | 4951.38 2014-02-03 03:10:00 | 4952.07 | 4952.07 | 4952.07 | 4952.07 | 1.02 | 5036.26 | 4952.07 2014-02-03 03:11:00 | 4950.92 | 4952.08 | 4950.92 | 4952.08 | 14.58 | 72180.80 | 4952.03 2014-02-03 03:12:00 | . | . | . | . | . | . | . 2014-02-03 03:13:00 | 4952.17 | 4954.07 | 4952.17 | 4954.07 | 0.91 | 4517.39 | 4953.28 2014-02-03 03:14:00 | 4954.07 | 4954.07 | 4954.07 | 4954.07 | 0.72 | 3566.93 | 4954.07 2014-02-03 03:15:00 | 4954.07 | 4954.13 | 4954.07 | 4954.10 | 2.48 | 12286.21 | 4954.12 2014-02-03 03:16:00 | 4954.08 | 4954.60 | 4954.08 | 4954.60 | 1.89 | 9348.46 | 4954.14 2014-02-03 03:17:00 | 4954.62 | 4960.00 | 4954.62 | 4960.00 | 17.93 | 88939.04 | 4959.24 2014-02-03 03:18:00 | 4962.00 | 4962.00 | 4960.00 | 4960.00 | 4.04 | 20040.84 | 4960.60 2014-02-03 03:19:00 | . | . | . | . | . | . | . 2014-02-03 03:20:00 | 4960.00 | 4960.00 | 4956.99 | 4956.99 | 28.36 | 140595.50 | 4957.18 2014-02-03 03:21:00 | 4958.77 | 4958.78 | 4956.04 | 4956.04 | 5.05 | 25037.10 | 4957.84 2014-02-03 03:22:00 | 4957.99 | 4957.99 | 4957.99 | 4957.99 | 0.20 | 991.60 | 4957.99 2014-02-03 03:23:00 | 4956.01 | 4956.01 | 4956.01 | 4956.01 | 0.10 | 495.60 | 4956.01 2014-02-03 03:24:00 | 4956.01 | 4956.01 | 4956.01 | 4956.01 | 0.01 | 64.43 | 4956.01 2014-02-03 03:25:00 | 4957.98 | 4957.98 | 4957.98 | 4957.98 | 0.02 | 99.16 | 4957.98 2014-02-03 03:26:00 | 4956.02 | 4956.06 | 4955.98 | 4955.98 | 1.92 | 9535.34 | 4956.00 2014-02-03 03:27:00 | 4956.00 | 4957.87 | 4954.29 | 4955.32 | 10.90 | 54039.37 | 4956.38 2014-02-03 03:28:00 | 4954.76 | 4957.99 | 4954.45 | 4957.20 | 76.30 | 378128.07 | 4956.07 2014-02-03 03:29:00 | 4956.82 | 4957.79 | 4954.79 | 4957.70 | 58.94 | 292078.18 | 4955.69 2014-02-03 03:30:00 | 4954.92 | 4954.92 | 4952.07 | 4952.07 | 6.27 | 31058.45 | 4954.29 2014-02-03 03:31:00 | 4952.01 | 4952.11 | 4951.97 | 4952.11 | 1.81 | 8968.15 | 4952.04 2014-02-03 03:32:00 | 4954.71 | 4956.53 | 4950.00 | 4955.27 | 26.83 | 132908.72 | 4953.74 2014-02-03 03:33:00 | 4950.96 | 4954.49 | 4947.55 | 4951.20 | 42.92 | 212491.84 | 4950.77 2014-02-03 03:34:00 | 4947.40 | 4950.50 | 4944.80 | 4944.80 | 42.83 | 211918.60 | 4948.13 2014-02-03 03:35:00 | 4943.18 | 4946.95 | 4941.00 | 4941.01 | 6.22 | 30761.37 | 4942.38 2014-02-03 03:36:00 | 4941.00 | 4943.62 | 4940.10 | 4941.00 | 8.66 | 42796.39 | 4941.28 2014-02-03 03:37:00 | 4943.01 | 4955.00 | 4942.00 | 4946.89 | 48.61 | 240469.63 | 4947.32 2014-02-03 03:38:00 | 4946.46 | 4950.00 | 4944.44 | 4947.13 | 10.25 | 50713.98 | 4946.74 2014-02-03 03:39:00 | 4947.13 | 4947.13 | 4943.69 | 4943.81 | 19.56 | 96703.42 | 4944.95 2014-02-03 03:40:00 | 4946.96 | 4946.96 | 4942.00 | 4942.00 | 65.58 | 324231.08 | 4943.90 2014-02-03 03:41:00 | 4941.99 | 4943.98 | 4940.00 | 4943.98 | 15.67 | 77400.51 | 4940.98 2014-02-03 03:42:00 | 4942.49 | 4942.49 | 4940.00 | 4942.49 | 7.32 | 36185.54 | 4941.35 2014-02-03 03:43:00 | 4940.01 | 4942.48 | 4937.78 | 4937.78 | 53.65 | 264949.16 | 4938.38 2014-02-03 03:44:00 | 4936.55 | 4941.20 | 4936.50 | 4940.00 | 72.20 | 356552.79 | 4938.34 2014-02-03 03:45:00 | 4937.11 | 4937.13 | 4934.47 | 4934.47 | 7.26 | 35841.73 | 4936.20 2014-02-03 03:46:00 | 4934.47 | 4936.74 | 4933.00 | 4933.11 | 6.26 | 30909.60 | 4934.48 2014-02-03 03:47:00 | 4937.99 | 4939.00 | 4933.52 | 4935.71 | 28.35 | 139912.60 | 4935.54 2014-02-03 03:48:00 | 4937.19 | 4937.19 | 4933.01 | 4933.39 | 9.26 | 45685.12 | 4934.13 2014-02-03 03:49:00 | 4933.40 | 4937.53 | 4933.24 | 4933.24 | 29.16 | 143908.15 | 4934.78 2014-02-03 03:50:00 | 4937.04 | 4939.00 | 4933.03 | 4933.03 | 14.99 | 74001.03 | 4936.03 2014-02-03 03:51:00 | 4933.03 | 4936.24 | 4933.03 | 4933.07 | 33.48 | 165204.15 | 4934.56 2014-02-03 03:52:00 | 4935.13 | 4935.14 | 4935.13 | 4935.14 | 0.38 | 1875.35 | 4935.14 2014-02-03 03:53:00 | 4933.00 | 4933.19 | 4933.00 | 4933.19 | 6.61 | 32612.31 | 4933.04 2014-02-03 03:54:00 | 4934.35 | 4935.00 | 4933.00 | 4933.00 | 11.87 | 58552.58 | 4934.07 2014-02-03 03:55:00 | 4935.11 | 4940.00 | 4935.11 | 4939.95 | 15.48 | 76389.91 | 4936.02 2014-02-03 03:56:00 | 4938.73 | 4940.10 | 4938.73 | 4940.10 | 1.43 | 7064.06 | 4939.90 2014-02-03 03:57:00 | 4940.00 | 4940.00 | 4940.00 | 4940.00 | 0.22 | 1067.04 | 4940.00 2014-02-03 03:58:00 | 4938.73 | 4938.88 | 4938.73 | 4938.88 | 0.74 | 3654.68 | 4938.76 2014-02-03 03:59:00 | . | . | . | . | . | . | . 2014-02-03 04:00:00 | 4938.73 | 4938.73 | 4934.67 | 4935.58 | 40.63 | 200522.38 | 4935.94 2014-02-03 04:01:00 | 4936.68 | 4939.94 | 4936.68 | 4939.94 | 5.13 | 25328.44 | 4938.28 2014-02-03 04:02:00 | 4939.94 | 4939.94 | 4939.94 | 4939.94 | 0.02 | 88.92 | 4939.94 2014-02-03 04:03:00 | 4940.00 | 4942.63 | 4940.00 | 4942.01 | 2.69 | 13281.73 | 4941.12 2014-02-03 04:04:00 | 4942.01 | 4943.00 | 4942.00 | 4942.00 | 2.67 | 13172.11 | 4942.63 2014-02-03 04:05:00 | 4940.19 | 4940.19 | 4940.19 | 4940.19 | 1.01 | 4989.59 | 4940.19 2014-02-03 04:06:00 | 4940.00 | 4941.01 | 4939.99 | 4941.00 | 3.42 | 16906.59 | 4940.56 2014-02-03 04:07:00 | 4940.99 | 4940.99 | 4938.35 | 4938.35 | 7.48 | 36945.01 | 4938.51 2014-02-03 04:08:00 | 4940.99 | 4940.99 | 4938.68 | 4940.00 | 25.86 | 127751.63 | 4940.32 2014-02-03 04:09:00 | 4940.00 | 4941.00 | 4940.00 | 4941.00 | 2.69 | 13309.26 | 4940.33 2014-02-03 04:10:00 | 4940.99 | 4940.99 | 4940.99 | 4940.99 | 1.21 | 5978.60 | 4940.99 2014-02-03 04:11:00 | 4938.91 | 4938.91 | 4938.90 | 4938.90 | 2.06 | 10174.14 | 4938.90 2014-02-03 04:12:00 | 4935.01 | 4938.88 | 4935.01 | 4937.15 | 39.35 | 194233.12 | 4936.54 2014-02-03 04:13:00 | 4938.89 | 4938.89 | 4934.52 | 4934.52 | 1.17 | 5773.86 | 4934.92 2014-02-03 04:14:00 | 4934.41 | 4934.57 | 4934.40 | 4934.57 | 1.44 | 7080.95 | 4934.46 2014-02-03 04:15:00 | 4934.42 | 4934.42 | 4934.40 | 4934.40 | 1.91 | 9400.06 | 4934.42 2014-02-03 04:16:00 | 4934.42 | 4934.46 | 4929.83 | 4930.00 | 24.67 | 121639.73 | 4930.07 2014-02-03 04:17:00 | 4928.88 | 4928.88 | 4927.00 | 4928.00 | 9.23 | 45494.31 | 4927.36 2014-02-03 04:18:00 | 4928.00 | 4928.00 | 4927.04 | 4927.04 | 0.87 | 4262.67 | 4927.94 2014-02-03 04:19:00 | 4928.00 | 4928.00 | 4927.20 | 4927.99 | 2.11 | 10397.33 | 4927.64 2014-02-03 04:20:00 | 4927.30 | 4927.31 | 4927.01 | 4927.01 | 4.20 | 20689.68 | 4927.29 2014-02-03 04:21:00 | 4927.14 | 4927.14 | 4927.00 | 4927.00 | 0.91 | 4483.67 | 4927.11 2014-02-03 04:22:00 | 4927.97 | 4927.99 | 4927.97 | 4927.98 | 13.21 | 65088.81 | 4927.98 2014-02-03 04:23:00 | . | . | . | . | . | . | . 2014-02-03 04:24:00 | 4927.67 | 4927.67 | 4924.99 | 4924.99 | 9.32 | 45893.96 | 4925.83 2014-02-03 04:25:00 | 4924.99 | 4925.00 | 4924.99 | 4925.00 | 9.50 | 46797.31 | 4925.00 2014-02-03 04:26:00 | 4925.14 | 4927.00 | 4925.14 | 4927.00 | 0.09 | 433.49 | 4926.01 2014-02-03 04:27:00 | 4927.00 | 4928.00 | 4926.99 | 4927.99 | 6.39 | 31472.73 | 4927.62 2014-02-03 04:28:00 | 4928.12 | 4928.34 | 4928.00 | 4928.00 | 6.92 | 34087.49 | 4928.07 2014-02-03 04:29:00 | 4928.00 | 4928.00 | 4924.60 | 4925.25 | 72.64 | 357890.66 | 4927.11 2014-02-03 04:30:00 | 4925.00 | 4930.00 | 4924.64 | 4930.00 | 29.61 | 145862.19 | 4925.95 2014-02-03 04:31:00 | 4928.45 | 4930.00 | 4926.48 | 4928.13 | 46.01 | 226747.33 | 4928.22 2014-02-03 04:32:00 | 4926.63 | 4926.63 | 4926.58 | 4926.59 | 4.58 | 22544.12 | 4926.60 2014-02-03 04:33:00 | 4926.59 | 4926.59 | 4926.59 | 4926.59 | 5.26 | 25899.08 | 4926.59 2014-02-03 04:34:00 | 4925.01 | 4925.01 | 4925.01 | 4925.01 | 0.50 | 2462.51 | 4925.01 2014-02-03 04:35:00 | 4926.58 | 4926.59 | 4926.58 | 4926.59 | 25.01 | 123213.94 | 4926.59 2014-02-03 04:36:00 | 4927.14 | 4927.14 | 4927.14 | 4927.14 | 16.88 | 83170.12 | 4927.14 2014-02-03 04:37:00 | 4928.10 | 4928.10 | 4924.65 | 4924.65 | 3.32 | 16358.89 | 4925.89 2014-02-03 04:38:00 | 4924.29 | 4925.00 | 4922.00 | 4922.01 | 7.20 | 35446.61 | 4923.14 2014-02-03 04:39:00 | 4922.01 | 4922.79 | 4921.25 | 4922.02 | 16.30 | 80240.02 | 4922.40 2014-02-03 04:40:00 | 4922.01 | 4922.02 | 4921.00 | 4921.00 | 11.14 | 54850.02 | 4921.93 2014-02-03 04:41:00 | 4920.00 | 4920.00 | 4918.00 | 4918.09 | 16.36 | 80514.48 | 4919.92 2014-02-03 04:42:00 | 4918.10 | 4918.40 | 4917.00 | 4917.00 | 4.66 | 22930.59 | 4917.56 2014-02-03 04:43:00 | 4916.04 | 4916.99 | 4913.77 | 4916.65 | 5.25 | 25786.62 | 4914.55 2014-02-03 04:44:00 | 4913.36 | 4916.76 | 4910.00 | 4911.00 | 15.78 | 77509.61 | 4913.13 2014-02-03 04:45:00 | 4913.11 | 4913.11 | 4910.00 | 4910.00 | 13.96 | 68551.27 | 4911.60 2014-02-03 04:46:00 | 4914.30 | 4915.11 | 4911.10 | 4911.10 | 4.20 | 20634.49 | 4912.97 2014-02-03 04:47:00 | 4911.08 | 4911.11 | 4910.88 | 4911.11 | 3.18 | 15607.46 | 4911.10 2014-02-03 04:48:00 | 4911.23 | 4918.10 | 4910.00 | 4918.10 | 7.12 | 34979.91 | 4911.53 2014-02-03 04:49:00 | 4918.10 | 4924.99 | 4918.10 | 4924.99 | 13.48 | 66347.04 | 4923.35 2014-02-03 04:50:00 | 4924.99 | 4924.99 | 4920.00 | 4920.00 | 3.01 | 14810.77 | 4922.16 2014-02-03 04:51:00 | 4922.88 | 4922.88 | 4920.00 | 4921.00 | 8.23 | 40512.56 | 4921.95 2014-02-03 04:52:00 | 4921.00 | 4923.00 | 4915.00 | 4920.12 | 13.56 | 66700.41 | 4920.72 2014-02-03 04:53:00 | 4920.00 | 4922.59 | 4920.00 | 4922.59 | 1.16 | 5708.40 | 4921.04 2014-02-03 04:54:00 | 4922.55 | 4923.22 | 4922.53 | 4923.22 | 2.86 | 14094.60 | 4923.02 2014-02-03 04:55:00 | 4923.21 | 4925.06 | 4922.00 | 4922.00 | 5.56 | 27346.07 | 4922.78 2014-02-03 04:56:00 | 4922.00 | 4923.08 | 4920.00 | 4923.00 | 3.86 | 19014.85 | 4922.30 2014-02-03 04:57:00 | 4922.48 | 4922.99 | 4920.01 | 4920.01 | 0.83 | 4105.71 | 4922.91 2014-02-03 04:58:00 | 4920.01 | 4920.02 | 4913.47 | 4913.47 | 20.08 | 98723.14 | 4916.74 2014-02-03 04:59:00 | 4917.00 | 4917.00 | 4911.57 | 4917.00 | 23.81 | 117007.63 | 4914.43 2014-02-03 05:00:00 | 4916.99 | 4917.00 | 4916.88 | 4917.00 | 1.46 | 7164.05 | 4916.99 2014-02-03 05:01:00 | 4912.74 | 4916.00 | 4910.41 | 4911.01 | 11.71 | 57544.84 | 4912.90 2014-02-03 05:02:00 | 4912.75 | 4916.97 | 4911.13 | 4916.97 | 11.57 | 56852.19 | 4914.18 2014-02-03 05:03:00 | . | . | . | . | . | . | . 2014-02-03 05:04:00 | 4914.99 | 4914.99 | 4914.99 | 4914.99 | 0.05 | 265.41 | 4914.99 2014-02-03 05:05:00 | . | . | . | . | . | . | . 2014-02-03 05:06:00 | 4914.99 | 4915.00 | 4914.00 | 4915.00 | 3.59 | 17643.85 | 4914.72 2014-02-03 05:07:00 | 4913.09 | 4915.00 | 4913.09 | 4913.99 | 2.05 | 10062.99 | 4913.57 2014-02-03 05:08:00 | 4914.00 | 4916.50 | 4913.43 | 4913.69 | 6.17 | 30305.92 | 4914.21 2014-02-03 05:09:00 | 4916.00 | 4916.00 | 4916.00 | 4916.00 | 0.90 | 4424.40 | 4916.00 2014-02-03 05:10:00 | 4916.50 | 4919.00 | 4916.30 | 4916.31 | 8.06 | 39640.07 | 4918.12 2014-02-03 05:11:00 | 4918.29 | 4919.00 | 4918.29 | 4919.00 | 3.18 | 15646.29 | 4918.67 2014-02-03 05:12:00 | 4919.00 | 4920.00 | 4919.00 | 4920.00 | 12.66 | 62299.75 | 4919.83 2014-02-03 05:13:00 | 4920.58 | 4920.58 | 4920.58 | 4920.58 | 0.03 | 147.62 | 4920.58 2014-02-03 05:14:00 | 4921.00 | 4922.49 | 4921.00 | 4922.47 | 1.06 | 5226.34 | 4921.22 2014-02-03 05:15:00 | 4922.49 | 4922.90 | 4920.58 | 4920.59 | 4.58 | 22527.33 | 4921.86 2014-02-03 05:16:00 | 4920.58 | 4920.58 | 4920.45 | 4920.45 | 0.70 | 3444.32 | 4920.45 2014-02-03 05:17:00 | 4920.45 | 4922.00 | 4920.01 | 4920.01 | 2.30 | 11332.22 | 4920.63 2014-02-03 05:18:00 | 4920.77 | 4922.00 | 4920.01 | 4922.00 | 1.81 | 8912.76 | 4921.46 2014-02-03 05:19:00 | . | . | . | . | . | . | . 2014-02-03 05:20:00 | 4920.16 | 4922.00 | 4920.14 | 4922.00 | 6.92 | 34065.85 | 4921.39 2014-02-03 05:21:00 | 4921.92 | 4923.00 | 4921.92 | 4922.69 | 3.73 | 18337.14 | 4922.72 2014-02-03 05:22:00 | 4922.00 | 4922.00 | 4920.16 | 4920.16 | 0.30 | 1456.67 | 4921.19 2014-02-03 05:23:00 | 4920.16 | 4920.30 | 4920.16 | 4920.30 | 1.79 | 8802.24 | 4920.20 2014-02-03 05:24:00 | 4920.30 | 4920.30 | 4920.00 | 4920.00 | 9.28 | 45648.00 | 4920.03 2014-02-03 05:25:00 | 4920.00 | 4920.00 | 4920.00 | 4920.00 | 1.84 | 9067.56 | 4920.00 2014-02-03 05:26:00 | 4919.99 | 4920.00 | 4918.04 | 4918.05 | 1.93 | 9474.29 | 4919.15 2014-02-03 05:27:00 | 4918.05 | 4919.99 | 4918.05 | 4919.99 | 1.80 | 8854.04 | 4918.91 2014-02-03 05:28:00 | 4918.00 | 4918.00 | 4917.85 | 4917.99 | 0.40 | 1952.43 | 4917.96 2014-02-03 05:29:00 | 4917.85 | 4917.85 | 4917.04 | 4917.04 | 0.04 | 196.69 | 4917.24 2014-02-03 05:30:00 | 4916.00 | 4917.85 | 4916.00 | 4916.00 | 3.12 | 15338.13 | 4916.07 2014-02-03 05:31:00 | . | . | . | . | . | . | . 2014-02-03 05:32:00 | 4917.00 | 4917.00 | 4916.90 | 4916.90 | 1.61 | 7936.03 | 4916.99 2014-02-03 05:33:00 | 4917.80 | 4917.80 | 4917.00 | 4917.00 | 0.66 | 3245.35 | 4917.19 2014-02-03 05:34:00 | 4917.00 | 4917.98 | 4916.97 | 4917.98 | 1.76 | 8650.24 | 4917.71 2014-02-03 05:35:00 | 4917.76 | 4917.76 | 4917.76 | 4917.76 | 0.20 | 983.55 | 4917.76 2014-02-03 05:36:00 | . | . | . | . | . | . | . 2014-02-03 05:37:00 | 4917.01 | 4917.01 | 4917.00 | 4917.00 | 0.66 | 3235.39 | 4917.01 2014-02-03 05:38:00 | 4917.00 | 4917.01 | 4917.00 | 4917.01 | 1.25 | 6156.09 | 4917.00 2014-02-03 05:39:00 | 4917.46 | 4919.50 | 4917.46 | 4919.50 | 11.75 | 57796.31 | 4918.00 2014-02-03 05:40:00 | 4920.00 | 4922.00 | 4920.00 | 4921.99 | 2.89 | 14201.90 | 4920.96 2014-02-03 05:41:00 | 4921.88 | 4921.99 | 4920.25 | 4920.25 | 0.88 | 4320.13 | 4920.42 2014-02-03 05:42:00 | 4917.81 | 4921.91 | 4917.81 | 4921.91 | 0.57 | 2823.60 | 4919.16 2014-02-03 05:43:00 | 4921.90 | 4922.81 | 4921.90 | 4922.81 | 4.56 | 22445.08 | 4922.17 2014-02-03 05:44:00 | 4923.02 | 4923.02 | 4923.02 | 4923.02 | 0.01 | 49.23 | 4923.02 2014-02-03 05:45:00 | 4923.36 | 4924.99 | 4923.36 | 4924.98 | 0.27 | 1329.60 | 4924.43 2014-02-03 05:46:00 | 4924.99 | 4926.44 | 4924.45 | 4926.44 | 2.94 | 14489.72 | 4925.13 2014-02-03 05:47:00 | 4925.34 | 4925.51 | 4925.34 | 4925.51 | 2.16 | 10634.13 | 4925.49 2014-02-03 05:48:00 | 4925.51 | 4925.51 | 4925.51 | 4925.51 | 0.04 | 197.02 | 4925.51 2014-02-03 05:49:00 | 4925.51 | 4926.01 | 4925.50 | 4926.01 | 2.48 | 12211.25 | 4925.88 2014-02-03 05:50:00 | 4926.01 | 4926.41 | 4926.01 | 4926.30 | 0.92 | 4507.59 | 4926.32 2014-02-03 05:51:00 | 4926.30 | 4926.30 | 4924.08 | 4924.08 | 1.49 | 7357.62 | 4924.78 2014-02-03 05:52:00 | 4924.08 | 4924.08 | 4924.08 | 4924.08 | 1.73 | 8538.35 | 4924.08 2014-02-03 05:53:00 | 4924.00 | 4924.96 | 4921.29 | 4921.29 | 23.95 | 117931.82 | 4923.88 2014-02-03 05:54:00 | 4920.09 | 4920.09 | 4919.99 | 4919.99 | 2.85 | 14012.23 | 4920.03 2014-02-03 05:55:00 | 4919.80 | 4919.80 | 4917.00 | 4917.02 | 1.04 | 5118.72 | 4917.12 2014-02-03 05:56:00 | 4917.00 | 4920.00 | 4916.98 | 4920.00 | 2.42 | 11900.72 | 4917.65 2014-02-03 05:57:00 | . | . | . | . | . | . | . 2014-02-03 05:58:00 | 4919.90 | 4919.90 | 4919.90 | 4919.90 | 1.01 | 4969.10 | 4919.90 2014-02-03 05:59:00 | 4917.00 | 4917.00 | 4915.78 | 4916.99 | 5.97 | 29349.52 | 4916.99 2014-02-03 06:00:00 | 4915.79 | 4915.90 | 4915.78 | 4915.90 | 2.07 | 10175.79 | 4915.84 2014-02-03 06:01:00 | 4915.90 | 4916.97 | 4911.00 | 4911.00 | 3.84 | 18865.71 | 4915.51 2014-02-03 06:02:00 | 4910.50 | 4915.58 | 4910.50 | 4913.07 | 38.21 | 187748.60 | 4913.47 2014-02-03 06:03:00 | 4915.75 | 4915.75 | 4911.82 | 4911.82 | 27.61 | 135672.21 | 4914.06 2014-02-03 06:04:00 | 4915.44 | 4915.44 | 4909.99 | 4913.21 | 27.63 | 135663.67 | 4910.37 2014-02-03 06:05:00 | 4915.00 | 4915.01 | 4915.00 | 4915.00 | 1.63 | 8011.46 | 4915.01 2014-02-03 06:06:00 | 4914.87 | 4915.92 | 4914.86 | 4915.92 | 4.70 | 23117.96 | 4915.58 2014-02-03 06:07:00 | 4917.00 | 4920.00 | 4916.86 | 4916.86 | 6.28 | 30883.31 | 4916.94 2014-02-03 06:08:00 | 4920.79 | 4920.79 | 4917.18 | 4920.00 | 42.87 | 210839.13 | 4918.56 2014-02-03 06:09:00 | 4919.99 | 4929.99 | 4919.67 | 4924.76 | 42.71 | 210248.75 | 4923.05 2014-02-03 06:10:00 | 4926.00 | 4928.88 | 4920.18 | 4921.77 | 49.18 | 242155.16 | 4923.85 2014-02-03 06:11:00 | 4924.63 | 4928.80 | 4921.77 | 4928.80 | 37.50 | 184742.57 | 4926.34 2014-02-03 06:12:00 | 4925.88 | 4926.88 | 4924.40 | 4926.88 | 46.16 | 227361.98 | 4925.31 2014-02-03 06:13:00 | 4925.03 | 4925.03 | 4920.22 | 4923.71 | 6.57 | 32339.29 | 4921.52 2014-02-03 06:14:00 | 4923.83 | 4925.00 | 4923.83 | 4925.00 | 2.34 | 11519.20 | 4924.84 2014-02-03 06:15:00 | 4924.69 | 4925.00 | 4924.69 | 4924.98 | 1.98 | 9751.41 | 4924.96 2014-02-03 06:16:00 | 4924.69 | 4924.69 | 4920.24 | 4924.01 | 35.41 | 174282.30 | 4922.12 2014-02-03 06:17:00 | 4922.79 | 4924.44 | 4921.03 | 4921.92 | 48.01 | 236387.41 | 4923.61 2014-02-03 06:18:00 | 4924.31 | 4924.31 | 4922.01 | 4922.01 | 1.03 | 5066.13 | 4923.35 2014-02-03 06:19:00 | 4922.10 | 4922.10 | 4922.03 | 4922.10 | 0.83 | 4104.98 | 4922.03 2014-02-03 06:20:00 | . | . | . | . | . | . | . 2014-02-03 06:21:00 | 4922.10 | 4922.99 | 4922.04 | 4922.99 | 1.16 | 5685.29 | 4922.33 2014-02-03 06:22:00 | 4922.05 | 4924.03 | 4920.43 | 4920.43 | 2.96 | 14560.44 | 4922.39 2014-02-03 06:23:00 | 4919.65 | 4921.66 | 4915.71 | 4920.28 | 12.05 | 59280.90 | 4918.76 2014-02-03 06:24:00 | 4918.43 | 4921.91 | 4916.17 | 4921.42 | 37.41 | 184066.22 | 4920.37 2014-02-03 06:25:00 | 4916.56 | 4919.94 | 4915.00 | 4916.14 | 30.59 | 150416.14 | 4917.65 2014-02-03 06:26:00 | 4917.76 | 4917.76 | 4910.82 | 4912.93 | 10.74 | 52803.85 | 4914.73 2014-02-03 06:27:00 | 4913.13 | 4914.05 | 4909.00 | 4910.01 | 65.61 | 322264.39 | 4911.74 2014-02-03 06:28:00 | 4910.01 | 4910.01 | 4902.10 | 4902.10 | 14.59 | 71570.37 | 4907.12 2014-02-03 06:29:00 | 4902.10 | 4909.00 | 4902.10 | 4906.62 | 38.44 | 188540.25 | 4905.43 2014-02-03 06:30:00 | 4906.24 | 4907.08 | 4903.13 | 4905.64 | 68.53 | 336102.49 | 4904.82 2014-02-03 06:31:00 | 4903.24 | 4905.79 | 4903.24 | 4904.13 | 5.88 | 28817.49 | 4904.27 2014-02-03 06:32:00 | 4907.04 | 4907.04 | 4905.00 | 4906.99 | 0.94 | 4620.56 | 4905.05 2014-02-03 06:33:00 | 4906.98 | 4906.98 | 4900.00 | 4900.10 | 16.38 | 80315.39 | 4902.06 2014-02-03 06:34:00 | 4900.01 | 4901.00 | 4900.00 | 4900.99 | 23.81 | 116674.17 | 4900.01 2014-02-03 06:35:00 | 4900.42 | 4900.43 | 4900.00 | 4900.00 | 12.29 | 60242.84 | 4900.18 2014-02-03 06:36:00 | 4899.00 | 4899.00 | 4891.41 | 4894.15 | 7.48 | 36594.68 | 4894.30 2014-02-03 06:37:00 | 4894.80 | 4896.00 | 4891.28 | 4891.28 | 11.25 | 55047.93 | 4893.15 2014-02-03 06:38:00 | 4891.27 | 4892.00 | 4891.27 | 4892.00 | 7.56 | 36985.66 | 4891.64 2014-02-03 06:39:00 | 4891.28 | 4894.00 | 4891.27 | 4891.27 | 8.06 | 39443.39 | 4892.51 2014-02-03 06:40:00 | 4893.99 | 4894.00 | 4890.00 | 4893.00 | 44.07 | 215610.71 | 4892.13 2014-02-03 06:41:00 | 4893.99 | 4894.05 | 4890.00 | 4894.05 | 80.61 | 394243.05 | 4891.05 2014-02-03 06:42:00 | 4894.05 | 4899.90 | 4890.00 | 4896.01 | 31.51 | 154203.78 | 4893.96 2014-02-03 06:43:00 | 4897.99 | 4898.00 | 4888.00 | 4897.99 | 79.33 | 388347.31 | 4895.46 2014-02-03 06:44:00 | 4898.00 | 4899.70 | 4893.08 | 4897.40 | 80.36 | 393451.04 | 4895.98 2014-02-03 06:45:00 | 4895.05 | 4897.99 | 4891.58 | 4894.40 | 29.55 | 144650.69 | 4894.79 2014-02-03 06:46:00 | 4895.00 | 4895.03 | 4895.00 | 4895.00 | 5.46 | 26726.73 | 4895.01 2014-02-03 06:47:00 | 4895.00 | 4897.92 | 4892.99 | 4893.64 | 44.37 | 217182.21 | 4895.35 2014-02-03 06:48:00 | 4896.61 | 4896.75 | 4892.86 | 4896.61 | 68.40 | 334772.85 | 4894.70 2014-02-03 06:49:00 | 4894.37 | 4899.53 | 4893.18 | 4895.09 | 52.00 | 254550.78 | 4895.58 2014-02-03 06:50:00 | 4899.07 | 4899.46 | 4894.09 | 4896.51 | 40.16 | 196677.62 | 4896.99 2014-02-03 06:51:00 | 4898.86 | 4898.86 | 4895.31 | 4896.16 | 88.19 | 431895.53 | 4897.61 2014-02-03 06:52:00 | 4897.10 | 4899.51 | 4896.11 | 4899.51 | 49.31 | 241515.55 | 4897.90 2014-02-03 06:53:00 | 4897.70 | 4899.94 | 4897.25 | 4897.25 | 22.37 | 109586.80 | 4898.83 2014-02-03 06:54:00 | 4896.04 | 4899.91 | 4890.00 | 4890.00 | 32.72 | 160227.03 | 4897.36 2014-02-03 06:55:00 | 4899.11 | 4899.55 | 4890.13 | 4897.88 | 88.58 | 433509.23 | 4894.10 2014-02-03 06:56:00 | 4894.99 | 4898.72 | 4890.13 | 4897.65 | 74.79 | 366150.79 | 4895.98 2014-02-03 06:57:00 | 4893.78 | 4897.94 | 4889.98 | 4889.98 | 40.49 | 198130.51 | 4893.08 2014-02-03 06:58:00 | 4889.97 | 4889.97 | 4888.41 | 4888.96 | 0.88 | 4282.35 | 4888.53 2014-02-03 06:59:00 | 4888.92 | 4889.97 | 4888.92 | 4889.97 | 1.00 | 4888.98 | 4888.98 2014-02-03 07:00:00 | 4888.99 | 4889.97 | 4888.99 | 4889.97 | 6.78 | 33153.17 | 4889.85 2014-02-03 07:01:00 | 4888.00 | 4890.00 | 4888.00 | 4889.06 | 9.99 | 48832.36 | 4889.10 2014-02-03 07:02:00 | 4889.06 | 4892.71 | 4889.02 | 4892.71 | 7.11 | 34766.29 | 4890.46 2014-02-03 07:03:00 | 4892.94 | 4893.23 | 4889.29 | 4891.31 | 59.53 | 291159.03 | 4891.05 2014-02-03 07:04:00 | 4895.11 | 4895.37 | 4891.35 | 4893.40 | 89.49 | 437903.32 | 4893.38 2014-02-03 07:05:00 | 4893.39 | 4895.33 | 4892.12 | 4895.33 | 24.60 | 120382.45 | 4893.79 2014-02-03 07:06:00 | 4893.45 | 4895.15 | 4892.01 | 4892.54 | 48.86 | 239058.51 | 4893.22 2014-02-03 07:07:00 | 4895.36 | 4898.30 | 4893.20 | 4896.72 | 32.20 | 157634.70 | 4895.34 2014-02-03 07:08:00 | 4898.61 | 4899.97 | 4895.06 | 4895.06 | 19.05 | 93277.81 | 4897.24 2014-02-03 07:09:00 | 4899.08 | 4899.23 | 4896.16 | 4898.01 | 39.82 | 195023.73 | 4897.88 2014-02-03 07:10:00 | 4899.97 | 4907.00 | 4899.58 | 4906.97 | 74.58 | 365697.87 | 4903.56 2014-02-03 07:11:00 | 4906.96 | 4907.94 | 4900.54 | 4906.75 | 81.52 | 399798.59 | 4904.24 2014-02-03 07:12:00 | 4905.28 | 4906.86 | 4901.00 | 4901.00 | 62.64 | 307119.33 | 4903.32 2014-02-03 07:13:00 | 4898.22 | 4906.47 | 4896.27 | 4902.88 | 46.11 | 225913.33 | 4899.76 2014-02-03 07:14:00 | 4897.55 | 4906.47 | 4896.13 | 4903.35 | 102.35 | 501636.76 | 4901.05 2014-02-03 07:15:00 | 4898.59 | 4906.27 | 4898.59 | 4901.61 | 43.16 | 211511.43 | 4901.09 2014-02-03 07:16:00 | 4900.69 | 4903.60 | 4898.15 | 4900.62 | 54.29 | 266111.00 | 4901.84 2014-02-03 07:17:00 | 4902.68 | 4903.55 | 4900.13 | 4901.39 | 49.29 | 241643.60 | 4902.39 2014-02-03 07:18:00 | 4900.13 | 4902.00 | 4900.13 | 4902.00 | 0.37 | 1813.16 | 4900.43 2014-02-03 07:19:00 | 4902.00 | 4904.87 | 4899.00 | 4899.01 | 7.50 | 36745.53 | 4902.02 2014-02-03 07:20:00 | 4899.00 | 4900.01 | 4893.54 | 4895.17 | 9.90 | 48467.20 | 4897.66 2014-02-03 07:21:00 | 4893.56 | 4900.01 | 4890.00 | 4890.37 | 35.71 | 174882.79 | 4897.03 2014-02-03 07:22:00 | 4896.44 | 4896.50 | 4889.00 | 4892.10 | 12.05 | 58924.94 | 4890.85 2014-02-03 07:23:00 | 4891.99 | 4891.99 | 4891.00 | 4891.99 | 0.67 | 3262.55 | 4891.38 2014-02-03 07:24:00 | 4891.99 | 4891.99 | 4891.99 | 4891.99 | 0.03 | 146.76 | 4891.99 2014-02-03 07:25:00 | 4891.99 | 4896.50 | 4891.55 | 4892.97 | 15.97 | 78138.35 | 4892.51 2014-02-03 07:26:00 | 4898.33 | 4898.63 | 4893.10 | 4897.17 | 73.84 | 361528.95 | 4896.05 2014-02-03 07:27:00 | 4897.51 | 4898.37 | 4894.56 | 4895.01 | 24.95 | 122160.96 | 4896.82 2014-02-03 07:28:00 | 4895.45 | 4896.00 | 4895.43 | 4896.00 | 2.31 | 11294.28 | 4895.65 2014-02-03 07:29:00 | . | . | . | . | . | . | . 2014-02-03 07:30:00 | 4896.00 | 4896.11 | 4896.00 | 4896.00 | 1.79 | 8763.93 | 4896.05 2014-02-03 07:31:00 | 4893.00 | 4893.59 | 4890.19 | 4891.61 | 7.77 | 38019.11 | 4891.81 2014-02-03 07:32:00 | 4890.10 | 4892.00 | 4887.71 | 4890.26 | 63.05 | 308237.21 | 4889.08 2014-02-03 07:33:00 | 4888.61 | 4891.00 | 4887.30 | 4890.22 | 56.38 | 275666.34 | 4889.43 2014-02-03 07:34:00 | 4890.85 | 4891.00 | 4886.59 | 4888.88 | 40.92 | 200093.50 | 4889.27 2014-02-03 07:35:00 | 4888.26 | 4888.26 | 4886.60 | 4887.00 | 6.46 | 31576.30 | 4887.97 2014-02-03 07:36:00 | 4887.00 | 4887.10 | 4887.00 | 4887.10 | 1.02 | 4965.24 | 4887.05 2014-02-03 07:37:00 | 4887.00 | 4887.20 | 4884.15 | 4885.98 | 3.94 | 19243.87 | 4886.71 2014-02-03 07:38:00 | 4884.21 | 4885.76 | 4881.20 | 4881.20 | 41.78 | 204012.57 | 4883.25 2014-02-03 07:39:00 | 4883.30 | 4883.30 | 4879.99 | 4880.00 | 26.76 | 130615.45 | 4880.81 2014-02-03 07:40:00 | 4882.00 | 4882.00 | 4877.00 | 4878.28 | 7.51 | 36661.95 | 4879.80 2014-02-03 07:41:00 | 4880.07 | 4880.10 | 4877.00 | 4880.10 | 9.85 | 48077.50 | 4879.48 2014-02-03 07:42:00 | 4880.11 | 4880.11 | 4878.53 | 4878.53 | 2.04 | 9953.81 | 4879.32 2014-02-03 07:43:00 | 4878.00 | 4878.00 | 4877.00 | 4877.00 | 6.25 | 30499.00 | 4877.50 2014-02-03 07:44:00 | 4877.00 | 4881.00 | 4871.09 | 4876.90 | 30.10 | 146680.31 | 4873.91 2014-02-03 07:45:00 | 4875.07 | 4880.00 | 4875.06 | 4879.00 | 27.95 | 136324.04 | 4877.25 2014-02-03 07:46:00 | 4880.50 | 4880.51 | 4877.42 | 4880.00 | 16.45 | 80263.36 | 4878.94 2014-02-03 07:47:00 | 4880.01 | 4880.01 | 4880.00 | 4880.00 | 1.95 | 9516.01 | 4880.01 2014-02-03 07:48:00 | 4878.00 | 4879.99 | 4878.00 | 4878.01 | 3.06 | 14927.28 | 4878.20 2014-02-03 07:49:00 | 4879.99 | 4879.99 | 4879.01 | 4879.01 | 1.10 | 5358.15 | 4879.92 2014-02-03 07:50:00 | 4880.00 | 4880.00 | 4879.01 | 4880.00 | 3.54 | 17289.81 | 4879.99 2014-02-03 07:51:00 | 4880.00 | 4880.00 | 4880.00 | 4880.00 | 2.25 | 10984.88 | 4880.00 2014-02-03 07:52:00 | 4881.00 | 4886.00 | 4880.99 | 4886.00 | 11.98 | 58487.07 | 4883.28 2014-02-03 07:53:00 | 4886.59 | 4888.53 | 4886.59 | 4888.53 | 0.08 | 371.42 | 4887.10 2014-02-03 07:54:00 | 4889.44 | 4889.53 | 4878.98 | 4878.98 | 6.68 | 32639.05 | 4886.09 2014-02-03 07:55:00 | 4881.19 | 4888.50 | 4881.19 | 4882.63 | 107.72 | 526146.66 | 4884.44 2014-02-03 07:56:00 | 4883.00 | 4883.00 | 4882.05 | 4882.06 | 0.14 | 673.79 | 4882.53 2014-02-03 07:57:00 | 4884.05 | 4887.99 | 4884.05 | 4885.54 | 13.54 | 66170.05 | 4886.64 2014-02-03 07:58:00 | 4884.75 | 4887.97 | 4877.90 | 4884.93 | 78.58 | 383617.17 | 4881.68 2014-02-03 07:59:00 | 4885.07 | 4885.93 | 4880.00 | 4885.93 | 146.60 | 715831.87 | 4883.06 2014-02-03 08:00:00 | 4885.85 | 4885.87 | 4883.02 | 4883.02 | 2.50 | 12212.35 | 4884.94 2014-02-03 08:01:00 | 4884.02 | 4886.54 | 4884.02 | 4886.54 | 3.75 | 18299.09 | 4884.97 2014-02-03 08:02:00 | 4887.99 | 4890.00 | 4887.06 | 4890.00 | 8.30 | 40563.62 | 4889.54 2014-02-03 08:03:00 | 4889.17 | 4889.99 | 4889.16 | 4889.99 | 1.20 | 5848.00 | 4889.63 2014-02-03 08:04:00 | 4889.99 | 4890.00 | 4889.99 | 4889.99 | 2.37 | 11584.40 | 4889.99 2014-02-03 08:05:00 | 4890.00 | 4890.00 | 4889.99 | 4889.99 | 2.59 | 12645.53 | 4890.00 2014-02-03 08:06:00 | 4889.99 | 4890.00 | 4889.85 | 4889.85 | 2.30 | 11222.50 | 4889.98 2014-02-03 08:07:00 | 4889.84 | 4890.00 | 4889.84 | 4890.00 | 4.48 | 21926.67 | 4889.98 2014-02-03 08:08:00 | 4887.46 | 4895.09 | 4887.46 | 4894.76 | 87.84 | 429811.26 | 4893.06 2014-02-03 08:09:00 | 4894.72 | 4898.00 | 4891.61 | 4898.00 | 6.92 | 33858.62 | 4894.28 2014-02-03 08:10:00 | 4898.00 | 4900.00 | 4898.00 | 4900.00 | 5.42 | 26557.14 | 4898.03 2014-02-03 08:11:00 | 4900.00 | 4900.09 | 4898.00 | 4900.09 | 3.80 | 18606.57 | 4899.04 2014-02-03 08:12:00 | 4900.09 | 4905.20 | 4898.01 | 4905.20 | 8.17 | 40029.95 | 4900.23 2014-02-03 08:13:00 | 4905.21 | 4906.97 | 4900.26 | 4906.90 | 80.37 | 394126.74 | 4903.66 2014-02-03 08:14:00 | 4907.00 | 4909.00 | 4904.48 | 4909.00 | 42.02 | 206212.85 | 4908.08 2014-02-03 08:15:00 | 4909.00 | 4909.00 | 4908.80 | 4908.98 | 4.56 | 22370.16 | 4908.97 2014-02-03 08:16:00 | 4906.41 | 4907.97 | 4901.31 | 4901.87 | 71.80 | 352168.58 | 4904.79 2014-02-03 08:17:00 | 4903.03 | 4906.74 | 4901.11 | 4901.98 | 67.50 | 331003.90 | 4903.47 2014-02-03 08:18:00 | 4906.33 | 4906.98 | 4902.10 | 4904.31 | 106.17 | 520751.50 | 4904.70 2014-02-03 08:19:00 | 4905.49 | 4905.78 | 4902.19 | 4904.99 | 49.66 | 243524.85 | 4904.14 2014-02-03 08:20:00 | 4903.09 | 4906.26 | 4902.15 | 4904.99 | 31.82 | 156074.82 | 4904.62 2014-02-03 08:21:00 | 4903.99 | 4904.99 | 4903.99 | 4904.99 | 2.72 | 13349.56 | 4904.32 2014-02-03 08:22:00 | 4905.00 | 4908.17 | 4905.00 | 4908.17 | 2.57 | 12610.82 | 4906.94 2014-02-03 08:23:00 | 4906.27 | 4906.28 | 4906.27 | 4906.27 | 0.82 | 4023.14 | 4906.27 2014-02-03 08:24:00 | 4905.15 | 4905.99 | 4904.59 | 4905.01 | 14.50 | 71133.91 | 4904.77 2014-02-03 08:25:00 | 4905.01 | 4907.64 | 4904.12 | 4906.17 | 54.05 | 265161.08 | 4906.03 2014-02-03 08:26:00 | 4905.01 | 4908.99 | 4901.98 | 4908.99 | 7.74 | 37972.01 | 4906.58 2014-02-03 08:27:00 | 4908.99 | 4909.00 | 4905.30 | 4908.20 | 32.59 | 159927.10 | 4906.94 2014-02-03 08:28:00 | 4906.00 | 4908.60 | 4905.65 | 4906.00 | 3.63 | 17803.29 | 4907.19 2014-02-03 08:29:00 | 4907.51 | 4909.00 | 4905.61 | 4906.57 | 92.81 | 455444.66 | 4907.39 2014-02-03 08:30:00 | 4909.00 | 4910.00 | 4908.79 | 4910.00 | 1.93 | 9474.39 | 4909.01 2014-02-03 08:31:00 | 4914.60 | 4921.00 | 4914.60 | 4920.01 | 7.38 | 36305.19 | 4920.07 2014-02-03 08:32:00 | 4920.01 | 4920.01 | 4911.05 | 4919.87 | 81.60 | 401256.23 | 4917.42 2014-02-03 08:33:00 | 4915.00 | 4919.97 | 4915.00 | 4916.05 | 60.76 | 298786.15 | 4917.72 2014-02-03 08:34:00 | 4916.06 | 4916.06 | 4916.05 | 4916.05 | 0.20 | 983.21 | 4916.05 2014-02-03 08:35:00 | 4916.07 | 4916.86 | 4914.05 | 4916.86 | 25.43 | 125023.04 | 4916.55 2014-02-03 08:36:00 | 4915.01 | 4915.01 | 4914.99 | 4914.99 | 0.02 | 98.30 | 4915.00 2014-02-03 08:37:00 | 4914.02 | 4914.02 | 4912.00 | 4912.19 | 5.02 | 24659.06 | 4912.16 2014-02-03 08:38:00 | 4912.00 | 4912.79 | 4909.79 | 4910.00 | 58.79 | 288714.30 | 4911.03 2014-02-03 08:39:00 | 4910.02 | 4914.40 | 4910.02 | 4912.64 | 3.59 | 17656.39 | 4912.74 2014-02-03 08:40:00 | . | . | . | . | . | . | . 2014-02-03 08:41:00 | 4911.40 | 4911.40 | 4911.00 | 4911.00 | 0.21 | 1031.39 | 4911.38 2014-02-03 08:42:00 | . | . | . | . | . | . | . 2014-02-03 08:43:00 | 4909.99 | 4909.99 | 4907.89 | 4907.89 | 5.41 | 26561.98 | 4907.98 2014-02-03 08:44:00 | 4906.00 | 4910.00 | 4902.00 | 4910.00 | 91.50 | 448913.16 | 4906.32 2014-02-03 08:45:00 | 4903.02 | 4909.98 | 4902.58 | 4906.66 | 66.59 | 326663.17 | 4905.52 2014-02-03 08:46:00 | 4905.26 | 4907.89 | 4903.01 | 4907.02 | 100.31 | 492142.10 | 4906.02 2014-02-03 08:47:00 | 4907.01 | 4907.89 | 4907.01 | 4907.89 | 0.99 | 4833.41 | 4907.01 2014-02-03 08:48:00 | 4908.67 | 4908.67 | 4908.47 | 4908.47 | 2.80 | 13744.06 | 4908.59 2014-02-03 08:49:00 | 4907.82 | 4910.00 | 4906.01 | 4906.01 | 62.79 | 308173.34 | 4907.84 2014-02-03 08:50:00 | 4906.71 | 4906.71 | 4902.01 | 4902.01 | 36.43 | 178622.91 | 4903.32 2014-02-03 08:51:00 | 4902.10 | 4904.73 | 4901.98 | 4904.73 | 27.17 | 133203.74 | 4902.96 2014-02-03 08:52:00 | 4902.02 | 4905.81 | 4901.98 | 4902.00 | 63.80 | 312884.67 | 4904.53 2014-02-03 08:53:00 | 4902.13 | 4905.71 | 4902.13 | 4903.00 | 70.25 | 344527.44 | 4904.37 2014-02-03 08:54:00 | 4903.12 | 4905.92 | 4901.98 | 4902.89 | 29.12 | 142797.57 | 4903.59 2014-02-03 08:55:00 | 4902.99 | 4902.99 | 4901.98 | 4902.99 | 3.15 | 15433.07 | 4902.50 2014-02-03 08:56:00 | 4903.00 | 4904.71 | 4903.00 | 4904.71 | 2.50 | 12260.25 | 4904.10 2014-02-03 08:57:00 | 4904.82 | 4907.42 | 4904.82 | 4906.82 | 1.96 | 9611.22 | 4906.19 2014-02-03 08:58:00 | 4907.42 | 4909.99 | 4907.42 | 4909.99 | 1.82 | 8947.77 | 4908.27 2014-02-03 08:59:00 | 4909.99 | 4910.00 | 4909.99 | 4910.00 | 11.29 | 55433.88 | 4910.00 2014-02-03 09:00:00 | 4910.00 | 4910.99 | 4909.92 | 4910.99 | 2.41 | 11847.97 | 4910.06 2014-02-03 09:01:00 | 4910.99 | 4912.00 | 4906.54 | 4906.54 | 24.51 | 120354.31 | 4909.62 2014-02-03 09:02:00 | 4909.83 | 4909.83 | 4902.00 | 4903.49 | 23.77 | 116646.95 | 4907.73 2014-02-03 09:03:00 | . | . | . | . | . | . | . 2014-02-03 09:04:00 | . | . | . | . | . | . | . 2014-02-03 09:05:00 | 4904.09 | 4908.00 | 4904.09 | 4908.00 | 3.35 | 16440.15 | 4907.51 2014-02-03 09:06:00 | 4908.00 | 4908.10 | 4908.00 | 4908.00 | 9.03 | 44294.70 | 4908.00 2014-02-03 09:07:00 | 4907.30 | 4908.00 | 4903.10 | 4907.70 | 53.96 | 264751.04 | 4906.34 2014-02-03 09:08:00 | 4907.54 | 4907.93 | 4903.16 | 4905.02 | 83.87 | 411410.82 | 4905.40 2014-02-03 09:09:00 | 4905.29 | 4907.89 | 4903.25 | 4907.88 | 40.23 | 197396.16 | 4906.45 2014-02-03 09:10:00 | . | . | . | . | . | . | . 2014-02-03 09:11:00 | . | . | . | . | . | . | . 2014-02-03 09:12:00 | . | . | . | . | . | . | . 2014-02-03 09:13:00 | 4903.09 | 4903.09 | 4902.00 | 4902.00 | 2.03 | 9946.27 | 4902.06 2014-02-03 09:14:00 | 4902.00 | 4902.00 | 4902.00 | 4902.00 | 1.00 | 4902.00 | 4902.00 2014-02-03 09:15:00 | 4904.94 | 4904.94 | 4902.10 | 4904.94 | 2.92 | 14317.09 | 4903.11 2014-02-03 09:16:00 | . | . | . | . | . | . | . 2014-02-03 09:17:00 | 4902.62 | 4902.63 | 4902.10 | 4902.63 | 1.00 | 4902.33 | 4902.33 2014-02-03 09:18:00 | 4902.10 | 4904.95 | 4901.98 | 4901.99 | 6.13 | 30067.09 | 4902.51 2014-02-03 09:19:00 | 4903.89 | 4906.50 | 4901.98 | 4901.98 | 14.11 | 69215.12 | 4905.05 2014-02-03 09:20:00 | 4902.00 | 4902.00 | 4900.00 | 4900.01 | 5.00 | 24522.64 | 4901.59 2014-02-03 09:21:00 | 4900.00 | 4900.01 | 4899.54 | 4899.54 | 0.57 | 2778.18 | 4899.78 2014-02-03 09:22:00 | 4899.54 | 4899.54 | 4896.89 | 4896.89 | 1.94 | 9497.14 | 4897.96 2014-02-03 09:23:00 | 4895.01 | 4895.01 | 4893.99 | 4893.99 | 0.71 | 3475.44 | 4894.98 2014-02-03 09:24:00 | 4893.99 | 4895.01 | 4893.99 | 4895.01 | 1.50 | 7327.79 | 4894.98 2014-02-03 09:25:00 | 4893.99 | 4893.99 | 4893.98 | 4893.98 | 1.28 | 6264.30 | 4893.99 2014-02-03 09:26:00 | 4893.98 | 4893.98 | 4891.00 | 4891.00 | 1.64 | 7998.65 | 4892.14 2014-02-03 09:27:00 | 4891.00 | 4895.00 | 4891.00 | 4891.23 | 45.28 | 221536.67 | 4892.49 2014-02-03 09:28:00 | 4894.00 | 4895.00 | 4893.99 | 4894.83 | 2.14 | 10474.36 | 4894.56 2014-02-03 09:29:00 | 4894.07 | 4895.00 | 4891.62 | 4892.05 | 108.35 | 530155.10 | 4892.99 2014-02-03 09:30:00 | 4892.27 | 4895.00 | 4891.78 | 4895.00 | 8.91 | 43579.36 | 4892.16 2014-02-03 09:31:00 | 4895.01 | 4899.00 | 4892.05 | 4895.00 | 60.26 | 294963.97 | 4894.69 2014-02-03 09:32:00 | 4895.00 | 4899.78 | 4894.87 | 4899.55 | 58.08 | 284422.73 | 4896.92 2014-02-03 09:33:00 | 4895.45 | 4900.00 | 4895.45 | 4900.00 | 62.83 | 307731.43 | 4898.08 2014-02-03 09:34:00 | 4900.00 | 4900.00 | 4896.54 | 4900.00 | 7.28 | 35668.07 | 4897.44 2014-02-03 09:35:00 | 4900.00 | 4900.00 | 4900.00 | 4900.00 | 0.26 | 1274.00 | 4900.00 2014-02-03 09:36:00 | 4900.00 | 4900.00 | 4900.00 | 4900.00 | 0.26 | 1293.60 | 4900.00 2014-02-03 09:37:00 | 4900.00 | 4900.00 | 4897.13 | 4899.99 | 0.26 | 1273.43 | 4897.79 2014-02-03 09:38:00 | 4899.99 | 4903.69 | 4899.99 | 4902.72 | 10.18 | 49876.73 | 4901.41 2014-02-03 09:39:00 | 4900.11 | 4900.11 | 4900.11 | 4900.11 | 0.05 | 235.21 | 4900.11 2014-02-03 09:40:00 | 4900.13 | 4900.13 | 4900.12 | 4900.13 | 3.31 | 16219.42 | 4900.13 2014-02-03 09:41:00 | 4902.00 | 4902.00 | 4902.00 | 4902.00 | 0.03 | 127.45 | 4902.00 2014-02-03 09:42:00 | 4901.99 | 4902.00 | 4901.99 | 4902.00 | 0.17 | 828.44 | 4901.99 2014-02-03 09:43:00 | 4902.00 | 4902.00 | 4902.00 | 4902.00 | 0.20 | 980.40 | 4902.00 2014-02-03 09:44:00 | 4903.81 | 4903.81 | 4903.81 | 4903.81 | 1.01 | 4972.46 | 4903.81 2014-02-03 09:45:00 | 4906.76 | 4907.00 | 4903.78 | 4907.00 | 61.40 | 301194.55 | 4905.53 2014-02-03 09:46:00 | 4907.10 | 4907.50 | 4906.99 | 4906.99 | 3.23 | 15845.36 | 4907.20 2014-02-03 09:47:00 | 4907.19 | 4909.19 | 4907.19 | 4909.19 | 2.70 | 13265.29 | 4907.62 2014-02-03 09:48:00 | 4909.19 | 4910.21 | 4909.19 | 4910.21 | 6.47 | 31760.93 | 4909.71 2014-02-03 09:49:00 | 4911.01 | 4914.99 | 4911.00 | 4914.99 | 12.70 | 62406.74 | 4912.37 2014-02-03 09:50:00 | 4914.00 | 4916.99 | 4914.00 | 4916.00 | 30.26 | 148746.98 | 4915.14 2014-02-03 09:51:00 | 4916.98 | 4918.01 | 4916.00 | 4918.01 | 11.49 | 56515.95 | 4917.42 2014-02-03 09:52:00 | 4918.10 | 4919.00 | 4918.10 | 4919.00 | 10.31 | 50690.20 | 4918.99 2014-02-03 09:53:00 | 4919.00 | 4924.00 | 4918.98 | 4924.00 | 8.63 | 42438.11 | 4920.36 2014-02-03 09:54:00 | 4920.49 | 4923.75 | 4918.00 | 4920.47 | 70.71 | 347996.34 | 4921.74 2014-02-03 09:55:00 | 4920.98 | 4920.98 | 4918.00 | 4920.13 | 7.26 | 35714.53 | 4919.36 2014-02-03 09:56:00 | 4920.13 | 4922.49 | 4920.13 | 4922.48 | 3.53 | 17375.63 | 4922.28 2014-02-03 09:57:00 | 4922.01 | 4922.01 | 4922.01 | 4922.01 | 0.32 | 1550.43 | 4922.01 2014-02-03 09:58:00 | 4922.00 | 4922.01 | 4921.01 | 4921.01 | 1.89 | 9276.99 | 4921.48 2014-02-03 09:59:00 | . | . | . | . | . | . | . 2014-02-03 10:00:00 | 4918.00 | 4919.70 | 4915.05 | 4915.05 | 10.96 | 53914.55 | 4917.86 2014-02-03 10:01:00 | 4915.10 | 4917.65 | 4910.20 | 4916.45 | 21.64 | 106371.80 | 4915.29 2014-02-03 10:02:00 | 4916.74 | 4922.48 | 4911.56 | 4922.48 | 44.88 | 220643.03 | 4915.85 2014-02-03 10:03:00 | 4922.48 | 4927.47 | 4922.48 | 4927.47 | 5.03 | 24759.02 | 4923.25 2014-02-03 10:04:00 | 4927.86 | 4929.90 | 4927.86 | 4929.90 | 7.31 | 36049.08 | 4929.45 2014-02-03 10:05:00 | 4929.80 | 4929.98 | 4929.80 | 4929.95 | 6.36 | 31364.11 | 4929.91 2014-02-03 10:06:00 | 4929.98 | 4929.99 | 4923.91 | 4924.04 | 14.26 | 70260.60 | 4926.77 2014-02-03 10:07:00 | 4923.90 | 4923.90 | 4921.97 | 4923.27 | 4.70 | 23125.03 | 4923.36 2014-02-03 10:08:00 | 4921.98 | 4922.99 | 4921.97 | 4922.47 | 1.22 | 6005.17 | 4922.27 2014-02-03 10:09:00 | 4922.99 | 4922.99 | 4919.00 | 4920.00 | 8.02 | 39451.31 | 4920.34 2014-02-03 10:10:00 | 4919.50 | 4919.50 | 4919.00 | 4919.00 | 0.04 | 177.10 | 4919.33 2014-02-03 10:11:00 | 4918.49 | 4918.49 | 4918.25 | 4918.25 | 0.91 | 4456.04 | 4918.36 2014-02-03 10:12:00 | 4918.01 | 4918.49 | 4918.01 | 4918.49 | 1.00 | 4918.02 | 4918.02 2014-02-03 10:13:00 | . | . | . | . | . | . | . 2014-02-03 10:14:00 | 4918.61 | 4918.61 | 4918.61 | 4918.61 | 0.85 | 4195.57 | 4918.61 2014-02-03 10:15:00 | 4920.00 | 4924.84 | 4920.00 | 4920.34 | 40.29 | 198324.33 | 4922.79 2014-02-03 10:16:00 | 4921.33 | 4922.93 | 4920.20 | 4920.20 | 15.39 | 75741.29 | 4921.46 2014-02-03 10:17:00 | 4920.00 | 4921.96 | 4918.01 | 4918.01 | 12.93 | 63625.24 | 4921.13 2014-02-03 10:18:00 | 4918.01 | 4918.01 | 4917.97 | 4917.97 | 4.12 | 20237.60 | 4918.01 2014-02-03 10:19:00 | 4915.03 | 4917.77 | 4914.07 | 4915.10 | 14.13 | 69471.44 | 4915.90 2014-02-03 10:20:00 | 4914.48 | 4916.61 | 4913.00 | 4916.61 | 8.95 | 43999.33 | 4916.13 2014-02-03 10:21:00 | 4913.69 | 4919.96 | 4913.69 | 4916.74 | 73.57 | 361768.35 | 4917.13 2014-02-03 10:22:00 | 4919.05 | 4920.11 | 4916.00 | 4920.05 | 28.72 | 141243.31 | 4918.11 2014-02-03 10:23:00 | 4920.99 | 4920.99 | 4916.49 | 4916.49 | 6.73 | 33087.28 | 4918.58 2014-02-03 10:24:00 | 4920.00 | 4920.00 | 4914.99 | 4914.99 | 49.86 | 245159.52 | 4917.45 2014-02-03 10:25:00 | 4918.83 | 4919.54 | 4917.45 | 4917.45 | 30.24 | 148757.46 | 4918.90 2014-02-03 10:26:00 | 4917.00 | 4919.06 | 4916.58 | 4916.58 | 20.71 | 101837.62 | 4917.79 2014-02-03 10:27:00 | 4919.05 | 4920.01 | 4916.53 | 4918.92 | 62.32 | 306519.37 | 4918.40 2014-02-03 10:28:00 | 4919.26 | 4919.51 | 4917.00 | 4917.01 | 16.95 | 83366.25 | 4918.36 2014-02-03 10:29:00 | 4917.01 | 4917.01 | 4917.01 | 4917.01 | 0.49 | 2414.25 | 4917.01 2014-02-03 10:30:00 | 4917.08 | 4917.12 | 4917.08 | 4917.12 | 0.43 | 2094.68 | 4917.08 2014-02-03 10:31:00 | 4917.12 | 4917.12 | 4917.12 | 4917.12 | 0.05 | 226.19 | 4917.12 2014-02-03 10:32:00 | 4918.75 | 4918.75 | 4918.75 | 4918.75 | 0.08 | 398.42 | 4918.75 2014-02-03 10:33:00 | 4918.99 | 4919.00 | 4918.99 | 4919.00 | 0.86 | 4235.25 | 4918.99 2014-02-03 10:34:00 | 4921.22 | 4924.00 | 4919.23 | 4922.70 | 49.11 | 241775.70 | 4922.75 2014-02-03 10:35:00 | 4920.55 | 4923.79 | 4919.99 | 4920.30 | 25.71 | 126546.45 | 4922.26 2014-02-03 10:36:00 | 4920.34 | 4920.34 | 4917.83 | 4920.08 | 3.02 | 14876.13 | 4919.36 2014-02-03 10:37:00 | 4921.24 | 4921.24 | 4918.77 | 4918.78 | 1.81 | 8918.21 | 4919.03 2014-02-03 10:38:00 | 4918.82 | 4918.82 | 4917.34 | 4917.34 | 0.03 | 167.21 | 4918.08 2014-02-03 10:39:00 | 4918.51 | 4918.99 | 4918.23 | 4918.23 | 10.00 | 49187.43 | 4918.25 2014-02-03 10:40:00 | 4918.33 | 4919.66 | 4918.33 | 4918.94 | 4.43 | 21804.84 | 4918.75 2014-02-03 10:41:00 | 4918.23 | 4919.18 | 4918.23 | 4919.18 | 1.87 | 9183.08 | 4918.63 2014-02-03 10:42:00 | . | . | . | . | . | . | . 2014-02-03 10:43:00 | 4918.33 | 4918.33 | 4918.00 | 4918.00 | 4.70 | 23100.23 | 4918.08 2014-02-03 10:44:00 | 4918.00 | 4918.00 | 4913.85 | 4917.98 | 13.62 | 66977.05 | 4916.47 2014-02-03 10:45:00 | 4917.45 | 4918.00 | 4914.22 | 4918.00 | 25.27 | 124232.07 | 4916.97 2014-02-03 10:46:00 | . | . | . | . | . | . | . 2014-02-03 10:47:00 | . | . | . | . | . | . | . 2014-02-03 10:48:00 | 4920.48 | 4920.48 | 4920.48 | 4920.48 | 0.01 | 49.20 | 4920.48 2014-02-03 10:49:00 | 4920.49 | 4921.10 | 4920.49 | 4921.10 | 1.78 | 8758.61 | 4920.57 2014-02-03 10:50:00 | 4921.23 | 4921.24 | 4921.20 | 4921.24 | 0.96 | 4724.37 | 4921.22 2014-02-03 10:51:00 | 4921.56 | 4922.40 | 4921.56 | 4922.40 | 0.85 | 4173.82 | 4921.96 2014-02-03 10:52:00 | 4922.38 | 4922.39 | 4922.38 | 4922.39 | 0.48 | 2352.90 | 4922.39 2014-02-03 10:53:00 | 4923.24 | 4923.25 | 4920.48 | 4923.24 | 1.76 | 8644.73 | 4922.97 2014-02-03 10:54:00 | 4922.99 | 4924.00 | 4920.60 | 4922.58 | 15.44 | 75988.46 | 4921.53 2014-02-03 10:55:00 | 4922.58 | 4922.59 | 4922.11 | 4922.53 | 3.91 | 19266.58 | 4922.48 2014-02-03 10:56:00 | 4922.58 | 4922.59 | 4920.48 | 4922.59 | 4.40 | 21634.47 | 4921.40 2014-02-03 10:57:00 | 4922.44 | 4923.94 | 4922.41 | 4923.80 | 2.51 | 12330.78 | 4922.47 2014-02-03 10:58:00 | 4923.41 | 4923.60 | 4920.27 | 4922.54 | 49.38 | 243044.52 | 4922.32 2014-02-03 10:59:00 | 4922.36 | 4923.45 | 4920.00 | 4920.72 | 47.68 | 234643.93 | 4921.43 2014-02-03 11:00:00 | 4920.19 | 4920.21 | 4920.19 | 4920.20 | 1.89 | 9279.50 | 4920.20 2014-02-03 11:01:00 | 4920.95 | 4920.95 | 4920.94 | 4920.94 | 1.94 | 9541.71 | 4920.94 2014-02-03 11:02:00 | 4921.01 | 4921.01 | 4921.00 | 4921.00 | 3.59 | 17686.08 | 4921.00 2014-02-03 11:03:00 | . | . | . | . | . | . | . 2014-02-03 11:04:00 | . | . | . | . | . | . | . 2014-02-03 11:05:00 | 4921.10 | 4921.10 | 4921.00 | 4921.00 | 0.97 | 4763.58 | 4921.05 2014-02-03 11:06:00 | . | . | . | . | . | . | . 2014-02-03 11:07:00 | 4920.30 | 4920.30 | 4918.39 | 4918.39 | 0.56 | 2755.09 | 4919.81 2014-02-03 11:08:00 | 4918.37 | 4918.70 | 4917.66 | 4917.66 | 0.56 | 2734.57 | 4918.30 2014-02-03 11:09:00 | 4917.57 | 4917.57 | 4915.00 | 4915.35 | 11.83 | 58161.38 | 4916.02 2014-02-03 11:10:00 | 4916.18 | 4916.18 | 4914.00 | 4915.55 | 2.06 | 10129.53 | 4914.86 2014-02-03 11:11:00 | 4915.55 | 4918.00 | 4915.55 | 4918.00 | 3.13 | 15411.68 | 4917.58 2014-02-03 11:12:00 | 4915.72 | 4915.72 | 4915.72 | 4915.72 | 0.20 | 983.14 | 4915.72 2014-02-03 11:13:00 | 4917.30 | 4917.30 | 4915.00 | 4915.00 | 2.20 | 10813.63 | 4915.29 2014-02-03 11:14:00 | 4915.00 | 4916.33 | 4912.98 | 4912.98 | 32.49 | 159677.35 | 4914.96 2014-02-03 11:15:00 | 4910.00 | 4911.16 | 4910.00 | 4911.16 | 3.47 | 17038.47 | 4910.22 2014-02-03 11:16:00 | 4910.01 | 4910.01 | 4910.00 | 4910.00 | 1.80 | 8847.82 | 4910.00 2014-02-03 11:17:00 | 4909.19 | 4910.00 | 4906.73 | 4909.21 | 3.86 | 18960.80 | 4908.31 2014-02-03 11:18:00 | 4909.58 | 4910.00 | 4905.48 | 4906.18 | 33.78 | 165778.38 | 4907.88 2014-02-03 11:19:00 | 4910.00 | 4910.00 | 4907.13 | 4907.13 | 6.63 | 32554.48 | 4908.70 2014-02-03 11:20:00 | 4908.01 | 4909.99 | 4908.00 | 4908.01 | 3.12 | 15332.91 | 4908.10 2014-02-03 11:21:00 | 4908.23 | 4909.98 | 4905.07 | 4908.04 | 50.05 | 245609.93 | 4907.10 2014-02-03 11:22:00 | 4905.35 | 4909.56 | 4902.89 | 4908.26 | 47.00 | 230586.77 | 4906.00 2014-02-03 11:23:00 | 4906.12 | 4909.96 | 4901.00 | 4901.01 | 43.66 | 214254.79 | 4907.12 2014-02-03 11:24:00 | 4901.01 | 4905.93 | 4901.01 | 4904.23 | 6.48 | 31769.09 | 4904.15 2014-02-03 11:25:00 | 4902.19 | 4904.14 | 4902.19 | 4904.08 | 1.41 | 6926.89 | 4902.26 2014-02-03 11:26:00 | 4904.01 | 4909.10 | 4903.97 | 4909.10 | 3.54 | 17359.37 | 4905.16 2014-02-03 11:27:00 | 4908.35 | 4908.35 | 4902.00 | 4908.03 | 13.89 | 68114.95 | 4904.94 2014-02-03 11:28:00 | 4905.53 | 4907.31 | 4902.17 | 4904.93 | 38.92 | 190932.28 | 4905.13 2014-02-03 11:29:00 | 4906.40 | 4907.00 | 4903.33 | 4906.23 | 68.86 | 337790.54 | 4905.82 2014-02-03 11:30:00 | 4905.09 | 4906.82 | 4903.68 | 4904.26 | 18.56 | 91036.35 | 4905.24 2014-02-03 11:31:00 | 4903.80 | 4907.00 | 4903.80 | 4906.99 | 19.27 | 94516.58 | 4905.37 2014-02-03 11:32:00 | 4906.99 | 4906.99 | 4906.99 | 4906.99 | 0.12 | 598.65 | 4906.99 2014-02-03 11:33:00 | 4907.03 | 4907.03 | 4907.03 | 4907.03 | 0.02 | 98.14 | 4907.03 2014-02-03 11:34:00 | 4907.28 | 4907.28 | 4907.28 | 4907.28 | 0.70 | 3435.10 | 4907.28 2014-02-03 11:35:00 | 4908.43 | 4912.19 | 4908.43 | 4910.83 | 12.59 | 61800.76 | 4910.28 2014-02-03 11:36:00 | 4908.89 | 4908.89 | 4908.00 | 4908.89 | 2.06 | 10111.04 | 4908.27 2014-02-03 11:37:00 | 4908.00 | 4909.97 | 4908.00 | 4909.97 | 0.98 | 4831.37 | 4909.93 2014-02-03 11:38:00 | . | . | . | . | . | . | . 2014-02-03 11:39:00 | . | . | . | . | . | . | . 2014-02-03 11:40:00 | 4908.01 | 4909.98 | 4908.01 | 4909.98 | 0.51 | 2513.89 | 4909.93 2014-02-03 11:41:00 | . | . | . | . | . | . | . 2014-02-03 11:42:00 | 4909.97 | 4913.60 | 4909.97 | 4913.60 | 12.66 | 62183.30 | 4912.96 2014-02-03 11:43:00 | 4913.69 | 4918.88 | 4913.69 | 4916.15 | 76.11 | 374221.96 | 4917.05 2014-02-03 11:44:00 | 4914.19 | 4918.30 | 4908.40 | 4908.81 | 22.19 | 109055.20 | 4913.95 2014-02-03 11:45:00 | 4910.39 | 4912.95 | 4908.22 | 4911.58 | 57.59 | 282780.90 | 4910.24 2014-02-03 11:46:00 | 4910.48 | 4912.63 | 4907.90 | 4912.63 | 49.48 | 242913.48 | 4909.62 2014-02-03 11:47:00 | 4911.95 | 4912.88 | 4908.29 | 4909.27 | 57.68 | 283271.01 | 4910.91 2014-02-03 11:48:00 | 4910.20 | 4911.31 | 4906.99 | 4906.99 | 8.25 | 40508.39 | 4909.51 2014-02-03 11:49:00 | 4909.94 | 4909.94 | 4907.29 | 4908.21 | 17.86 | 87654.77 | 4908.43 2014-02-03 11:50:00 | 4909.94 | 4909.97 | 4909.94 | 4909.97 | 0.09 | 446.81 | 4909.96 2014-02-03 11:51:00 | 4907.00 | 4907.16 | 4907.00 | 4907.16 | 4.44 | 21806.82 | 4907.03 2014-02-03 11:52:00 | 4907.01 | 4909.83 | 4906.00 | 4906.24 | 47.04 | 230879.10 | 4908.56 2014-02-03 11:53:00 | 4906.44 | 4909.80 | 4906.44 | 4909.70 | 37.99 | 186448.51 | 4907.70 2014-02-03 11:54:00 | 4906.92 | 4909.97 | 4904.57 | 4907.70 | 7.46 | 36617.25 | 4906.51 2014-02-03 11:55:00 | 4907.43 | 4909.95 | 4904.76 | 4908.00 | 40.08 | 196711.29 | 4908.46 2014-02-03 11:56:00 | 4908.00 | 4908.00 | 4908.00 | 4908.00 | 0.04 | 196.32 | 4908.00 2014-02-03 11:57:00 | 4908.00 | 4908.00 | 4908.00 | 4908.00 | 1.16 | 5678.56 | 4908.00 2014-02-03 11:58:00 | 4909.99 | 4912.02 | 4908.92 | 4911.04 | 5.91 | 29016.85 | 4910.62 2014-02-03 11:59:00 | 4910.28 | 4911.95 | 4905.00 | 4907.40 | 53.62 | 263259.04 | 4909.44 2014-02-03 12:00:00 | 4910.94 | 4910.94 | 4906.00 | 4906.80 | 9.98 | 48992.76 | 4908.60 2014-02-03 12:01:00 | 4906.77 | 4906.78 | 4906.01 | 4906.64 | 1.44 | 7065.57 | 4906.65 2014-02-03 12:02:00 | 4906.63 | 4908.00 | 4906.63 | 4908.00 | 0.59 | 2894.93 | 4906.65 2014-02-03 12:03:00 | 4908.00 | 4914.52 | 4908.00 | 4914.19 | 12.97 | 63690.79 | 4911.76 2014-02-03 12:04:00 | 4910.17 | 4914.03 | 4908.86 | 4910.90 | 102.88 | 505252.40 | 4911.08 2014-02-03 12:05:00 | 4912.13 | 4912.13 | 4912.13 | 4912.13 | 0.23 | 1124.88 | 4912.13 2014-02-03 12:06:00 | 4911.00 | 4911.99 | 4911.00 | 4911.00 | 1.61 | 7907.01 | 4911.18 2014-02-03 12:07:00 | . | . | . | . | . | . | . 2014-02-03 12:08:00 | 4911.00 | 4911.24 | 4910.00 | 4911.00 | 5.88 | 28850.17 | 4910.67 2014-02-03 12:09:00 | 4910.99 | 4911.52 | 4910.06 | 4910.98 | 3.52 | 17306.59 | 4911.06 2014-02-03 12:10:00 | 4910.98 | 4910.98 | 4907.74 | 4908.89 | 53.39 | 262087.17 | 4909.29 2014-02-03 12:11:00 | 4910.97 | 4910.97 | 4910.93 | 4910.97 | 0.06 | 294.66 | 4910.96 2014-02-03 12:12:00 | 4910.53 | 4910.95 | 4910.00 | 4910.56 | 1.35 | 6628.78 | 4910.21 2014-02-03 12:13:00 | 4910.01 | 4910.51 | 4902.00 | 4907.60 | 19.08 | 93643.18 | 4907.67 2014-02-03 12:14:00 | 4902.00 | 4910.00 | 4902.00 | 4905.99 | 27.24 | 133701.20 | 4908.09 2014-02-03 12:15:00 | 4902.11 | 4905.99 | 4902.11 | 4903.96 | 109.28 | 535903.63 | 4903.82 2014-02-03 12:16:00 | 4903.30 | 4903.30 | 4903.30 | 4903.30 | 1.72 | 8438.58 | 4903.30 2014-02-03 12:17:00 | 4903.16 | 4913.11 | 4902.32 | 4902.32 | 41.56 | 203828.70 | 4904.92 2014-02-03 12:18:00 | 4905.89 | 4910.00 | 4903.24 | 4910.00 | 46.62 | 228670.25 | 4904.56 2014-02-03 12:19:00 | 4909.35 | 4913.46 | 4906.35 | 4913.46 | 4.84 | 23745.48 | 4911.16 2014-02-03 12:20:00 | 4909.43 | 4909.43 | 4909.43 | 4909.43 | 6.98 | 34272.73 | 4909.43 2014-02-03 12:21:00 | . | . | . | . | . | . | . 2014-02-03 12:22:00 | 4908.01 | 4908.05 | 4905.58 | 4907.50 | 19.49 | 95631.24 | 4905.93 2014-02-03 12:23:00 | 4907.45 | 4908.06 | 4906.60 | 4908.06 | 1.16 | 5676.97 | 4906.63 2014-02-03 12:24:00 | 4908.06 | 4909.72 | 4904.23 | 4904.31 | 113.29 | 555947.58 | 4907.51 2014-02-03 12:25:00 | 4907.24 | 4909.22 | 4904.40 | 4905.30 | 94.89 | 465595.44 | 4906.89 2014-02-03 12:26:00 | 4905.30 | 4907.23 | 4905.20 | 4906.99 | 11.75 | 57660.73 | 4906.04 2014-02-03 12:27:00 | 4906.00 | 4906.00 | 4905.83 | 4905.89 | 0.49 | 2403.91 | 4905.95 2014-02-03 12:28:00 | 4904.41 | 4904.41 | 4904.41 | 4904.41 | 0.21 | 1029.93 | 4904.41 2014-02-03 12:29:00 | 4904.41 | 4904.41 | 4904.41 | 4904.41 | 1.00 | 4904.41 | 4904.41 2014-02-03 12:30:00 | 4904.41 | 4907.11 | 4904.41 | 4907.11 | 2.52 | 12374.19 | 4906.50 2014-02-03 12:31:00 | 4905.51 | 4909.65 | 4904.64 | 4905.00 | 124.83 | 612566.81 | 4907.21 2014-02-03 12:32:00 | 4905.71 | 4909.66 | 4905.01 | 4905.41 | 35.13 | 172365.58 | 4907.21 2014-02-03 12:33:00 | 4905.00 | 4905.00 | 4905.00 | 4905.00 | 0.43 | 2109.15 | 4905.00 2014-02-03 12:34:00 | 4904.42 | 4904.42 | 4904.02 | 4904.04 | 2.96 | 14492.41 | 4904.37 2014-02-03 12:35:00 | 4904.04 | 4904.06 | 4903.61 | 4903.61 | 3.03 | 14858.93 | 4903.94 2014-02-03 12:36:00 | 4903.99 | 4903.99 | 4900.01 | 4900.01 | 19.47 | 95413.38 | 4900.78 2014-02-03 12:37:00 | 4900.02 | 4901.98 | 4900.01 | 4900.01 | 13.57 | 66503.12 | 4900.02 2014-02-03 12:38:00 | 4900.01 | 4900.01 | 4900.01 | 4900.01 | 18.92 | 92717.99 | 4900.01 2014-02-03 12:39:00 | 4900.01 | 4900.01 | 4890.00 | 4890.00 | 51.99 | 254602.38 | 4896.76 2014-02-03 12:40:00 | 4892.99 | 4892.99 | 4892.99 | 4892.99 | 1.49 | 7310.13 | 4892.99 2014-02-03 12:41:00 | 4892.99 | 4895.00 | 4880.00 | 4892.95 | 11.82 | 57797.00 | 4891.83 2014-02-03 12:42:00 | 4884.12 | 4892.83 | 4881.45 | 4889.99 | 64.82 | 316849.93 | 4887.85 2014-02-03 12:43:00 | 4888.73 | 4895.84 | 4881.14 | 4895.84 | 111.55 | 545334.63 | 4888.83 2014-02-03 12:44:00 | 4896.00 | 4896.00 | 4894.30 | 4896.00 | 7.11 | 34820.12 | 4895.28 2014-02-03 12:45:00 | 4898.99 | 4898.99 | 4896.00 | 4896.00 | 5.79 | 28366.15 | 4896.62 2014-02-03 12:46:00 | 4896.00 | 4896.00 | 4890.55 | 4896.00 | 51.37 | 251395.38 | 4894.29 2014-02-03 12:47:00 | 4894.76 | 4900.00 | 4893.50 | 4899.68 | 58.70 | 287403.56 | 4895.89 2014-02-03 12:48:00 | 4897.71 | 4904.89 | 4897.10 | 4902.02 | 39.93 | 195706.07 | 4901.23 2014-02-03 12:49:00 | 4901.98 | 4901.98 | 4897.75 | 4900.18 | 7.47 | 36616.88 | 4899.89 2014-02-03 12:50:00 | 4901.99 | 4901.99 | 4897.18 | 4898.06 | 92.14 | 451471.45 | 4899.68 2014-02-03 12:51:00 | 4900.41 | 4901.62 | 4892.30 | 4894.87 | 74.46 | 364582.79 | 4896.09 2014-02-03 12:52:00 | 4894.91 | 4894.91 | 4890.92 | 4894.91 | 16.58 | 81150.56 | 4893.60 2014-02-03 12:53:00 | 4898.65 | 4899.99 | 4892.03 | 4899.99 | 81.83 | 400618.42 | 4895.50 2014-02-03 12:54:00 | 4895.01 | 4899.83 | 4890.00 | 4897.06 | 103.64 | 507368.20 | 4895.49 2014-02-03 12:55:00 | 4897.00 | 4897.75 | 4890.00 | 4890.04 | 19.35 | 94699.50 | 4894.03 2014-02-03 12:56:00 | 4895.99 | 4895.99 | 4882.12 | 4885.30 | 42.26 | 206588.92 | 4888.52 2014-02-03 12:57:00 | 4884.87 | 4895.53 | 4884.43 | 4890.09 | 58.13 | 284158.20 | 4888.15 2014-02-03 12:58:00 | 4888.64 | 4889.10 | 4883.94 | 4888.58 | 8.30 | 40554.29 | 4887.24 2014-02-03 12:59:00 | 4885.13 | 4889.07 | 4885.09 | 4885.22 | 117.42 | 573845.51 | 4887.08 2014-02-03 13:00:00 | 4885.92 | 4889.00 | 4885.45 | 4887.44 | 2.56 | 12510.35 | 4886.85 2014-02-03 13:01:00 | 4885.19 | 4890.18 | 4885.10 | 4890.18 | 2.70 | 13210.73 | 4885.62 2014-02-03 13:02:00 | 4890.18 | 4892.94 | 4890.18 | 4892.94 | 1.74 | 8508.54 | 4892.78 2014-02-03 13:03:00 | 4892.92 | 4893.41 | 4892.92 | 4893.41 | 2.37 | 11591.92 | 4893.17 2014-02-03 13:04:00 | 4893.40 | 4893.41 | 4887.94 | 4892.12 | 67.21 | 328677.25 | 4890.67 2014-02-03 13:05:00 | 4888.38 | 4892.77 | 4887.95 | 4892.26 | 79.08 | 386754.74 | 4890.37 2014-02-03 13:06:00 | 4889.01 | 4892.86 | 4888.00 | 4889.49 | 78.01 | 381501.06 | 4890.35 2014-02-03 13:07:00 | 4887.92 | 4890.54 | 4887.45 | 4887.45 | 49.89 | 243899.60 | 4888.55 2014-02-03 13:08:00 | 4887.00 | 4887.00 | 4885.10 | 4885.78 | 7.21 | 35231.75 | 4886.51 2014-02-03 13:09:00 | 4885.26 | 4886.99 | 4885.26 | 4886.99 | 0.40 | 1954.45 | 4886.13 2014-02-03 13:10:00 | 4885.54 | 4885.54 | 4885.10 | 4885.11 | 3.18 | 15544.73 | 4885.21 2014-02-03 13:11:00 | 4885.02 | 4885.11 | 4885.01 | 4885.01 | 10.59 | 51742.15 | 4885.02 2014-02-03 13:12:00 | 4885.01 | 4891.96 | 4885.01 | 4890.15 | 27.12 | 132532.75 | 4887.62 2014-02-03 13:13:00 | 4887.26 | 4891.98 | 4885.01 | 4887.28 | 36.16 | 176748.00 | 4887.94 2014-02-03 13:14:00 | 4886.99 | 4886.99 | 4885.01 | 4885.01 | 3.21 | 15672.72 | 4885.51 2014-02-03 13:15:00 | 4885.01 | 4885.01 | 4885.00 | 4885.00 | 2.69 | 13116.23 | 4885.00 2014-02-03 13:16:00 | 4885.00 | 4885.00 | 4880.00 | 4883.99 | 66.25 | 323531.07 | 4883.34 2014-02-03 13:17:00 | 4883.49 | 4885.02 | 4880.50 | 4882.59 | 45.64 | 222898.52 | 4883.84 2014-02-03 13:18:00 | 4885.03 | 4885.20 | 4881.17 | 4885.20 | 68.76 | 335758.60 | 4882.84 2014-02-03 13:19:00 | 4887.00 | 4888.50 | 4887.00 | 4888.50 | 0.83 | 4032.06 | 4887.35 2014-02-03 13:20:00 | 4888.50 | 4888.50 | 4888.50 | 4888.50 | 1.92 | 9395.70 | 4888.50 2014-02-03 13:21:00 | 4888.50 | 4888.50 | 4886.30 | 4886.30 | 2.53 | 12341.30 | 4887.64 2014-02-03 13:22:00 | 4886.35 | 4888.51 | 4881.00 | 4884.77 | 5.57 | 27225.51 | 4887.88 2014-02-03 13:23:00 | 4888.16 | 4888.16 | 4881.12 | 4885.27 | 53.79 | 262766.22 | 4885.49 2014-02-03 13:24:00 | 4885.00 | 4885.01 | 4882.00 | 4884.00 | 4.90 | 23919.28 | 4884.48 2014-02-03 13:25:00 | 4884.51 | 4887.08 | 4882.53 | 4884.61 | 30.54 | 149181.38 | 4884.47 2014-02-03 13:26:00 | 4884.62 | 4887.89 | 4883.65 | 4886.63 | 59.89 | 292602.29 | 4885.66 2014-02-03 13:27:00 | 4885.07 | 4887.45 | 4884.11 | 4884.63 | 36.88 | 180174.62 | 4885.69 2014-02-03 13:28:00 | 4884.61 | 4887.76 | 4884.00 | 4886.03 | 65.50 | 320047.36 | 4885.92 2014-02-03 13:29:00 | 4886.10 | 4886.10 | 4886.10 | 4886.10 | 0.30 | 1465.83 | 4886.10 2014-02-03 13:30:00 | 4886.98 | 4886.98 | 4886.31 | 4886.32 | 0.50 | 2443.17 | 4886.34 2014-02-03 13:31:00 | 4886.76 | 4886.76 | 4886.76 | 4886.76 | 1.00 | 4886.76 | 4886.76 2014-02-03 13:32:00 | 4888.90 | 4890.00 | 4887.31 | 4889.13 | 2.48 | 12126.10 | 4889.56 2014-02-03 13:33:00 | 4889.99 | 4894.09 | 4889.80 | 4890.57 | 10.40 | 50858.59 | 4891.66 2014-02-03 13:34:00 | 4893.05 | 4894.59 | 4890.50 | 4891.13 | 32.67 | 159876.00 | 4893.06 2014-02-03 13:35:00 | 4891.00 | 4892.92 | 4885.00 | 4889.46 | 63.75 | 311756.82 | 4890.46 2014-02-03 13:36:00 | 4889.76 | 4893.10 | 4887.96 | 4888.67 | 57.29 | 280124.81 | 4889.85 2014-02-03 13:37:00 | 4890.52 | 4894.31 | 4888.81 | 4891.69 | 43.57 | 213103.81 | 4891.29 2014-02-03 13:38:00 | 4892.86 | 4894.21 | 4891.12 | 4893.00 | 46.79 | 228909.84 | 4892.80 2014-02-03 13:39:00 | 4889.52 | 4892.01 | 4888.14 | 4892.01 | 60.90 | 297744.09 | 4889.23 2014-02-03 13:40:00 | 4890.68 | 4893.06 | 4888.26 | 4888.39 | 41.10 | 200985.58 | 4890.16 2014-02-03 13:41:00 | 4892.04 | 4894.06 | 4888.13 | 4890.26 | 73.06 | 357286.42 | 4890.25 2014-02-03 13:42:00 | 4891.49 | 4900.00 | 4885.10 | 4889.00 | 90.73 | 443761.39 | 4890.85 2014-02-03 13:43:00 | 4889.08 | 4892.40 | 4885.84 | 4889.16 | 39.97 | 195476.08 | 4890.57 2014-02-03 13:44:00 | 4887.46 | 4892.04 | 4887.41 | 4887.51 | 51.62 | 252385.50 | 4889.01 2014-02-03 13:45:00 | 4888.00 | 4891.18 | 4887.50 | 4891.08 | 38.08 | 186222.59 | 4890.04 2014-02-03 13:46:00 | 4888.02 | 4888.02 | 4888.01 | 4888.01 | 2.85 | 13935.73 | 4888.02 2014-02-03 13:47:00 | 4888.02 | 4888.02 | 4888.00 | 4888.02 | 0.84 | 4110.81 | 4888.01 2014-02-03 13:48:00 | 4888.11 | 4890.00 | 4888.11 | 4890.00 | 1.45 | 7084.67 | 4889.35 2014-02-03 13:49:00 | 4890.09 | 4890.09 | 4890.00 | 4890.01 | 1.49 | 7261.70 | 4890.03 2014-02-03 13:50:00 | 4890.11 | 4891.00 | 4890.11 | 4890.95 | 1.11 | 5428.45 | 4890.50 2014-02-03 13:51:00 | 4890.36 | 4891.00 | 4890.01 | 4890.01 | 1.90 | 9311.90 | 4890.70 2014-02-03 13:52:00 | 4890.01 | 4890.01 | 4890.01 | 4890.01 | 0.12 | 562.35 | 4890.01 2014-02-03 13:53:00 | 4890.03 | 4890.69 | 4890.02 | 4890.03 | 1.69 | 8239.72 | 4890.04 2014-02-03 13:54:00 | 4890.02 | 4890.02 | 4888.11 | 4888.11 | 2.80 | 13671.06 | 4889.51 2014-02-03 13:55:00 | 4890.07 | 4890.07 | 4890.07 | 4890.07 | 0.10 | 489.01 | 4890.07 2014-02-03 13:56:00 | 4888.22 | 4891.08 | 4888.20 | 4890.88 | 33.80 | 165271.07 | 4889.82 2014-02-03 13:57:00 | 4890.31 | 4891.18 | 4888.11 | 4888.11 | 65.37 | 319622.85 | 4889.37 2014-02-03 13:58:00 | 4888.21 | 4889.00 | 4888.10 | 4888.10 | 0.89 | 4345.65 | 4888.25 2014-02-03 13:59:00 | 4888.10 | 4888.20 | 4888.10 | 4888.10 | 1.96 | 9556.28 | 4888.12 2014-02-03 14:00:00 | 4888.10 | 4889.96 | 4888.10 | 4888.10 | 37.46 | 183113.13 | 4888.10 2014-02-03 14:01:00 | 4888.10 | 4888.10 | 4888.00 | 4888.00 | 13.26 | 64796.39 | 4888.08 2014-02-03 14:02:00 | 4887.53 | 4887.53 | 4885.02 | 4886.76 | 2.51 | 12242.11 | 4887.07 2014-02-03 14:03:00 | 4886.12 | 4886.12 | 4885.01 | 4885.01 | 8.47 | 41386.10 | 4885.04 2014-02-03 14:04:00 | 4885.01 | 4885.02 | 4885.00 | 4885.00 | 21.74 | 106195.05 | 4885.00 2014-02-03 14:05:00 | 4885.00 | 4885.00 | 4882.04 | 4882.04 | 42.43 | 207258.54 | 4884.95 2014-02-03 14:06:00 | 4882.13 | 4884.55 | 4880.00 | 4880.00 | 44.64 | 217919.28 | 4881.59 2014-02-03 14:07:00 | 4880.00 | 4880.88 | 4871.00 | 4874.00 | 31.11 | 151610.38 | 4872.74 2014-02-03 14:08:00 | 4873.99 | 4880.48 | 4873.40 | 4874.11 | 19.50 | 95055.29 | 4875.38 2014-02-03 14:09:00 | 4875.11 | 4880.99 | 4871.38 | 4871.38 | 65.22 | 318069.92 | 4876.65 2014-02-03 14:10:00 | 4874.49 | 4876.58 | 4873.27 | 4876.58 | 24.53 | 119579.79 | 4875.24 2014-02-03 14:11:00 | 4876.58 | 4877.26 | 4876.57 | 4877.25 | 2.45 | 11957.92 | 4876.80 2014-02-03 14:12:00 | 4877.25 | 4880.00 | 4876.58 | 4878.12 | 2.28 | 11106.10 | 4877.51 2014-02-03 14:13:00 | 4877.99 | 4880.04 | 4877.11 | 4877.74 | 16.21 | 79069.53 | 4878.43 2014-02-03 14:14:00 | 4878.16 | 4882.05 | 4876.91 | 4882.04 | 22.26 | 108604.37 | 4878.25 2014-02-03 14:15:00 | 4882.06 | 4885.00 | 4876.58 | 4885.00 | 8.10 | 39526.96 | 4882.28 2014-02-03 14:16:00 | 4885.23 | 4888.00 | 4885.23 | 4887.77 | 1.79 | 8761.54 | 4886.53 2014-02-03 14:17:00 | 4887.00 | 4889.00 | 4885.23 | 4889.00 | 4.24 | 20721.26 | 4887.09 2014-02-03 14:18:00 | 4886.17 | 4889.11 | 4886.17 | 4889.11 | 5.25 | 25629.22 | 4886.41 2014-02-03 14:19:00 | 4892.08 | 4896.69 | 4889.38 | 4896.63 | 57.68 | 282364.91 | 4895.20 2014-02-03 14:20:00 | 4892.97 | 4895.76 | 4885.00 | 4892.75 | 14.86 | 72727.43 | 4893.84 2014-02-03 14:21:00 | 4892.78 | 4892.78 | 4885.83 | 4889.00 | 11.62 | 56771.73 | 4887.79 2014-02-03 14:22:00 | 4889.00 | 4893.13 | 4889.00 | 4889.31 | 2.48 | 12146.42 | 4889.86 2014-02-03 14:23:00 | 4891.16 | 4891.16 | 4889.90 | 4889.90 | 0.47 | 2298.75 | 4890.96 2014-02-03 14:24:00 | 4890.23 | 4890.45 | 4886.00 | 4888.15 | 35.60 | 173991.23 | 4888.08 2014-02-03 14:25:00 | 4885.17 | 4889.96 | 4885.17 | 4886.98 | 54.07 | 264268.66 | 4887.53 2014-02-03 14:26:00 | 4889.38 | 4891.11 | 4886.55 | 4890.15 | 46.55 | 227628.91 | 4889.67 2014-02-03 14:27:00 | 4888.60 | 4888.60 | 4887.00 | 4888.00 | 10.62 | 51915.79 | 4888.49 2014-02-03 14:28:00 | 4889.91 | 4890.00 | 4886.57 | 4890.00 | 3.01 | 14705.62 | 4887.21 2014-02-03 14:29:00 | 4889.45 | 4890.00 | 4889.45 | 4889.99 | 1.29 | 6322.25 | 4889.60 2014-02-03 14:30:00 | 4890.00 | 4890.50 | 4890.00 | 4890.12 | 19.16 | 93687.23 | 4890.50 2014-02-03 14:31:00 | 4890.23 | 4893.98 | 4890.23 | 4893.98 | 5.93 | 28998.79 | 4892.66 2014-02-03 14:32:00 | 4893.91 | 4893.91 | 4893.91 | 4893.91 | 0.39 | 1884.16 | 4893.91 2014-02-03 14:33:00 | 4893.91 | 4893.98 | 4890.00 | 4893.98 | 53.67 | 262564.70 | 4892.02 2014-02-03 14:34:00 | 4893.97 | 4893.99 | 4893.94 | 4893.94 | 1.86 | 9112.59 | 4893.98 2014-02-03 14:35:00 | 4893.98 | 4893.99 | 4893.98 | 4893.98 | 5.07 | 24792.94 | 4893.99 2014-02-03 14:36:00 | 4891.02 | 4893.99 | 4891.02 | 4893.99 | 0.95 | 4654.06 | 4893.86 2014-02-03 14:37:00 | 4895.00 | 4897.02 | 4894.56 | 4895.27 | 6.75 | 33050.30 | 4895.61 2014-02-03 14:38:00 | 4895.64 | 4895.64 | 4894.01 | 4894.01 | 14.42 | 70599.04 | 4895.57 2014-02-03 14:39:00 | 4894.05 | 4894.05 | 4891.91 | 4893.33 | 12.46 | 60989.65 | 4893.26 2014-02-03 14:40:00 | 4895.97 | 4896.06 | 4894.77 | 4895.76 | 14.37 | 70329.63 | 4895.90 2014-02-03 14:41:00 | 4896.04 | 4896.04 | 4892.43 | 4894.82 | 52.59 | 257364.90 | 4893.80 2014-02-03 14:42:00 | 4894.72 | 4894.72 | 4892.12 | 4892.12 | 0.71 | 3474.19 | 4893.22 2014-02-03 14:43:00 | 4894.99 | 4894.99 | 4892.12 | 4892.13 | 0.30 | 1487.23 | 4892.21 2014-02-03 14:44:00 | 4894.50 | 4894.50 | 4893.04 | 4893.04 | 10.22 | 50003.42 | 4893.18 2014-02-03 14:45:00 | 4892.50 | 4892.55 | 4890.10 | 4892.53 | 4.05 | 19798.76 | 4892.21 2014-02-03 14:46:00 | 4892.54 | 4900.00 | 4890.25 | 4900.00 | 72.92 | 356937.38 | 4894.78 2014-02-03 14:47:00 | 4900.00 | 4900.70 | 4899.00 | 4900.70 | 10.22 | 50092.61 | 4899.99 2014-02-03 14:48:00 | 4901.01 | 4903.10 | 4901.00 | 4903.10 | 3.64 | 17851.13 | 4901.46 2014-02-03 14:49:00 | 4903.00 | 4903.00 | 4903.00 | 4903.00 | 0.04 | 215.73 | 4903.00 2014-02-03 14:50:00 | 4903.00 | 4903.60 | 4902.00 | 4902.03 | 5.47 | 26814.66 | 4902.13 2014-02-03 14:51:00 | 4902.03 | 4904.00 | 4900.41 | 4903.90 | 21.17 | 103756.32 | 4900.87 2014-02-03 14:52:00 | 4903.89 | 4903.89 | 4901.00 | 4902.10 | 1.88 | 9192.47 | 4902.65 2014-02-03 14:53:00 | 4903.00 | 4905.01 | 4903.00 | 4905.00 | 3.24 | 15905.22 | 4904.48 2014-02-03 14:54:00 | 4903.00 | 4903.00 | 4902.00 | 4902.00 | 3.78 | 18507.40 | 4902.62 2014-02-03 14:55:00 | 4900.00 | 4900.00 | 4896.00 | 4899.58 | 7.33 | 35916.78 | 4899.30 2014-02-03 14:56:00 | 4896.00 | 4899.80 | 4895.01 | 4895.01 | 73.43 | 359594.98 | 4897.11 2014-02-03 14:57:00 | 4896.53 | 4898.53 | 4891.23 | 4892.00 | 57.02 | 279079.87 | 4894.76 2014-02-03 14:58:00 | 4891.99 | 4895.12 | 4891.98 | 4895.00 | 4.63 | 22654.07 | 4893.95 2014-02-03 14:59:00 | 4895.00 | 4895.27 | 4893.60 | 4895.27 | 18.04 | 88323.03 | 4895.14 2014-02-03 15:00:00 | 4892.21 | 4895.00 | 4892.21 | 4895.00 | 2.57 | 12577.35 | 4893.91 2014-02-03 15:01:00 | 4892.21 | 4892.21 | 4892.21 | 4892.21 | 1.02 | 4990.05 | 4892.21 2014-02-03 15:02:00 | 4892.00 | 4892.00 | 4890.10 | 4891.39 | 1.86 | 9076.47 | 4890.34 2014-02-03 15:03:00 | 4892.47 | 4892.48 | 4892.47 | 4892.48 | 1.01 | 4941.40 | 4892.48 2014-02-03 15:04:00 | 4892.48 | 4894.99 | 4892.47 | 4892.48 | 3.93 | 19237.71 | 4892.60 2014-02-03 15:05:00 | 4894.94 | 4895.00 | 4894.93 | 4895.00 | 4.41 | 21582.03 | 4895.00 2014-02-03 15:06:00 | 4894.96 | 4894.98 | 4894.96 | 4894.98 | 0.24 | 1174.79 | 4894.97 2014-02-03 15:07:00 | 4894.99 | 4895.00 | 4894.99 | 4894.99 | 2.14 | 10475.29 | 4894.99 2014-02-03 15:08:00 | 4894.99 | 4895.00 | 4894.97 | 4894.98 | 11.17 | 54667.30 | 4894.99 2014-02-03 15:09:00 | 4894.98 | 4894.99 | 4894.96 | 4894.97 | 3.22 | 15761.82 | 4894.98 2014-02-03 15:10:00 | 4894.97 | 4894.97 | 4894.97 | 4894.97 | 0.16 | 783.20 | 4894.97 2014-02-03 15:11:00 | 4894.99 | 4895.00 | 4894.98 | 4895.00 | 0.73 | 3583.14 | 4894.99 2014-02-03 15:12:00 | 4898.71 | 4899.00 | 4897.12 | 4897.12 | 20.20 | 98915.95 | 4898.04 2014-02-03 15:13:00 | 4896.10 | 4899.00 | 4896.10 | 4898.67 | 16.40 | 80317.86 | 4897.13 2014-02-03 15:14:00 | 4896.13 | 4896.30 | 4895.41 | 4896.30 | 1.95 | 9527.27 | 4895.82 2014-02-03 15:15:00 | 4896.41 | 4896.70 | 4896.41 | 4896.69 | 3.87 | 18949.97 | 4896.63 2014-02-03 15:16:00 | . | . | . | . | . | . | . 2014-02-03 15:17:00 | 4896.00 | 4898.99 | 4895.00 | 4898.96 | 3.43 | 16798.35 | 4897.48 2014-02-03 15:18:00 | 4898.98 | 4898.98 | 4895.31 | 4896.27 | 37.40 | 183167.35 | 4897.26 2014-02-03 15:19:00 | 4898.64 | 4899.00 | 4895.78 | 4899.00 | 26.52 | 129859.61 | 4896.85 2014-02-03 15:20:00 | 4898.71 | 4899.99 | 4896.43 | 4897.07 | 17.13 | 83912.98 | 4897.45 2014-02-03 15:21:00 | 4900.00 | 4910.07 | 4900.00 | 4908.78 | 35.98 | 176616.91 | 4908.21 2014-02-03 15:22:00 | 4905.80 | 4905.80 | 4905.07 | 4905.07 | 0.03 | 147.16 | 4905.31 2014-02-03 15:23:00 | 4904.67 | 4905.42 | 4904.67 | 4905.42 | 15.14 | 74248.41 | 4905.42 2014-02-03 15:24:00 | 4902.19 | 4904.00 | 4902.00 | 4902.00 | 0.27 | 1318.71 | 4902.28 2014-02-03 15:25:00 | 4901.12 | 4901.96 | 4897.12 | 4898.38 | 33.50 | 164148.39 | 4899.37 2014-02-03 15:26:00 | 4897.83 | 4901.48 | 4897.09 | 4898.08 | 28.30 | 138659.13 | 4899.27 2014-02-03 15:27:00 | 4900.64 | 4901.98 | 4900.64 | 4901.97 | 4.93 | 24175.02 | 4901.67 2014-02-03 15:28:00 | 4902.49 | 4902.49 | 4902.49 | 4902.49 | 0.04 | 196.10 | 4902.49 2014-02-03 15:29:00 | . | . | . | . | . | . | . 2014-02-03 15:30:00 | 4902.11 | 4902.11 | 4902.01 | 4902.01 | 0.20 | 980.41 | 4902.06 2014-02-03 15:31:00 | 4902.05 | 4902.05 | 4902.01 | 4902.05 | 0.22 | 1078.45 | 4902.03 2014-02-03 15:32:00 | . | . | . | . | . | . | . 2014-02-03 15:33:00 | . | . | . | . | . | . | . 2014-02-03 15:34:00 | 4902.01 | 4902.01 | 4902.01 | 4902.01 | 0.97 | 4774.56 | 4902.01 2014-02-03 15:35:00 | 4901.40 | 4902.00 | 4897.75 | 4901.99 | 3.31 | 16196.93 | 4900.74 2014-02-03 15:36:00 | 4897.99 | 4902.01 | 4897.56 | 4902.01 | 7.16 | 35087.74 | 4900.52 2014-02-03 15:37:00 | 4904.00 | 4904.00 | 4902.36 | 4902.49 | 8.24 | 40424.89 | 4903.55 2014-02-03 15:38:00 | 4904.23 | 4907.94 | 4902.72 | 4904.81 | 28.74 | 141022.61 | 4907.01 2014-02-03 15:39:00 | 4902.72 | 4902.72 | 4902.01 | 4902.72 | 1.09 | 5333.49 | 4902.11 2014-02-03 15:40:00 | 4904.65 | 4904.82 | 4900.38 | 4904.81 | 3.53 | 17309.32 | 4903.49 2014-02-03 15:41:00 | 4904.81 | 4907.99 | 4904.81 | 4907.99 | 0.83 | 4062.03 | 4905.83 2014-02-03 15:42:00 | 4907.99 | 4907.99 | 4907.99 | 4907.99 | 0.84 | 4103.08 | 4907.99 2014-02-03 15:43:00 | 4909.99 | 4910.00 | 4909.54 | 4910.00 | 11.02 | 54104.09 | 4909.63 2014-02-03 15:44:00 | 4910.10 | 4910.22 | 4910.10 | 4910.21 | 0.45 | 2229.22 | 4910.18 2014-02-03 15:45:00 | 4910.27 | 4911.33 | 4910.27 | 4910.80 | 1.11 | 5455.47 | 4910.41 2014-02-03 15:46:00 | 4911.33 | 4913.46 | 4911.33 | 4912.88 | 1.27 | 6219.67 | 4912.85 2014-02-03 15:47:00 | 4913.19 | 4913.46 | 4913.19 | 4913.45 | 1.10 | 5394.98 | 4913.46 2014-02-03 15:48:00 | 4914.00 | 4914.48 | 4914.00 | 4914.48 | 0.30 | 1474.31 | 4914.38 2014-02-03 15:49:00 | 4914.50 | 4916.41 | 4914.50 | 4916.41 | 0.41 | 2015.39 | 4915.59 2014-02-03 15:50:00 | 4916.46 | 4918.52 | 4916.46 | 4918.52 | 8.16 | 40116.23 | 4916.81 2014-02-03 15:51:00 | 4916.46 | 4918.52 | 4916.46 | 4917.01 | 4.81 | 23624.74 | 4916.70 2014-02-03 15:52:00 | 4917.01 | 4917.01 | 4917.01 | 4917.01 | 0.01 | 49.17 | 4917.01 2014-02-03 15:53:00 | 4913.46 | 4917.01 | 4913.46 | 4917.00 | 11.72 | 57596.32 | 4916.46 2014-02-03 15:54:00 | 4917.00 | 4917.00 | 4917.00 | 4917.00 | 5.45 | 26787.82 | 4917.00 2014-02-03 15:55:00 | 4917.00 | 4917.00 | 4914.37 | 4916.99 | 4.51 | 22157.70 | 4916.29 2014-02-03 15:56:00 | 4916.99 | 4917.02 | 4916.99 | 4917.02 | 0.93 | 4558.05 | 4916.99 2014-02-03 15:57:00 | 4918.47 | 4918.47 | 4918.47 | 4918.47 | 0.05 | 236.09 | 4918.47 2014-02-03 15:58:00 | 4917.99 | 4918.50 | 4917.00 | 4917.74 | 5.13 | 25243.21 | 4917.83 2014-02-03 15:59:00 | 4917.00 | 4918.39 | 4917.00 | 4918.39 | 0.09 | 422.95 | 4918.07 2014-02-03 16:00:00 | 4915.32 | 4917.91 | 4914.03 | 4914.51 | 36.98 | 181780.48 | 4915.51 2014-02-03 16:01:00 | 4914.00 | 4914.04 | 4914.00 | 4914.03 | 1.85 | 9100.76 | 4914.01 2014-02-03 16:02:00 | 4913.46 | 4913.46 | 4910.33 | 4910.33 | 8.77 | 43074.05 | 4910.96 2014-02-03 16:03:00 | 4909.91 | 4911.03 | 4909.09 | 4909.09 | 14.36 | 70496.32 | 4909.90 2014-02-03 16:04:00 | 4909.15 | 4909.40 | 4908.93 | 4909.39 | 1.56 | 7658.49 | 4909.29 2014-02-03 16:05:00 | 4908.91 | 4908.91 | 4908.88 | 4908.88 | 0.36 | 1767.20 | 4908.90 2014-02-03 16:06:00 | 4908.43 | 4908.43 | 4907.86 | 4907.86 | 0.30 | 1472.45 | 4908.18 2014-02-03 16:07:00 | 4907.46 | 4907.46 | 4905.91 | 4905.92 | 1.19 | 5842.98 | 4905.94 2014-02-03 16:08:00 | 4907.26 | 4907.86 | 4907.26 | 4907.86 | 0.06 | 289.53 | 4907.36 2014-02-03 16:09:00 | 4909.69 | 4913.20 | 4907.16 | 4910.00 | 6.08 | 29848.64 | 4909.32 2014-02-03 16:10:00 | . | . | . | . | . | . | . 2014-02-03 16:11:00 | 4912.03 | 4917.15 | 4912.03 | 4913.15 | 8.88 | 43649.14 | 4913.23 2014-02-03 16:12:00 | . | . | . | . | . | . | . 2014-02-03 16:13:00 | 4913.50 | 4913.50 | 4913.40 | 4913.50 | 1.02 | 5016.67 | 4913.49 2014-02-03 16:14:00 | 4911.01 | 4913.49 | 4911.01 | 4911.02 | 0.04 | 206.31 | 4912.15 2014-02-03 16:15:00 | . | . | . | . | . | . | . 2014-02-03 16:16:00 | 4911.08 | 4912.43 | 4910.60 | 4910.60 | 11.32 | 55589.46 | 4911.60 2014-02-03 16:17:00 | 4913.25 | 4913.49 | 4910.05 | 4913.49 | 12.15 | 59685.55 | 4911.99 2014-02-03 16:18:00 | 4913.49 | 4917.15 | 4911.97 | 4914.23 | 6.71 | 32972.53 | 4913.94 2014-02-03 16:19:00 | 4915.61 | 4915.71 | 4912.44 | 4912.44 | 5.66 | 27791.54 | 4913.64 2014-02-03 16:20:00 | . | . | . | . | . | . | . 2014-02-03 16:21:00 | 4914.95 | 4915.33 | 4911.88 | 4914.13 | 25.30 | 124333.77 | 4913.99 2014-02-03 16:22:00 | 4913.82 | 4915.60 | 4913.81 | 4915.60 | 0.30 | 1469.29 | 4914.01 2014-02-03 16:23:00 | 4915.60 | 4918.00 | 4915.00 | 4915.00 | 6.60 | 32461.99 | 4916.25 2014-02-03 16:24:00 | 4914.28 | 4917.99 | 4914.28 | 4914.56 | 2.13 | 10494.31 | 4915.37 2014-02-03 16:25:00 | . | . | . | . | . | . | . 2014-02-03 16:26:00 | . | . | . | . | . | . | . 2014-02-03 16:27:00 | 4912.01 | 4912.01 | 4912.01 | 4912.01 | 0.68 | 3330.34 | 4912.01 2014-02-03 16:28:00 | 4912.34 | 4912.40 | 4912.25 | 4912.25 | 1.20 | 5894.79 | 4912.33 2014-02-03 16:29:00 | 4912.98 | 4912.98 | 4912.98 | 4912.98 | 0.02 | 103.17 | 4912.98 2014-02-03 16:30:00 | 4912.10 | 4912.10 | 4910.76 | 4910.76 | 1.06 | 5196.93 | 4912.03 2014-02-03 16:31:00 | 4910.76 | 4910.76 | 4910.07 | 4910.07 | 0.05 | 245.51 | 4910.24 2014-02-03 16:32:00 | 4910.07 | 4914.09 | 4909.97 | 4909.97 | 0.55 | 2702.55 | 4913.72 2014-02-03 16:33:00 | 4909.97 | 4913.39 | 4909.97 | 4912.99 | 2.06 | 10124.99 | 4912.66 2014-02-03 16:34:00 | 4912.01 | 4916.00 | 4910.05 | 4916.00 | 21.48 | 105503.12 | 4912.83 2014-02-03 16:35:00 | 4915.17 | 4915.17 | 4912.12 | 4914.22 | 8.83 | 43395.33 | 4914.53 2014-02-03 16:36:00 | 4914.22 | 4914.23 | 4914.20 | 4914.20 | 4.25 | 20885.45 | 4914.22 2014-02-03 16:37:00 | 4914.19 | 4914.19 | 4914.19 | 4914.19 | 1.21 | 5946.17 | 4914.19 2014-02-03 16:38:00 | 4912.99 | 4914.23 | 4912.99 | 4914.23 | 26.45 | 129972.56 | 4913.71 2014-02-03 16:39:00 | . | . | . | . | . | . | . 2014-02-03 16:40:00 | 4914.90 | 4914.90 | 4914.90 | 4914.90 | 3.06 | 15019.93 | 4914.90 2014-02-03 16:41:00 | 4913.36 | 4915.53 | 4913.36 | 4914.01 | 5.66 | 27790.01 | 4914.24 2014-02-03 16:42:00 | . | . | . | . | . | . | . 2014-02-03 16:43:00 | 4914.04 | 4918.48 | 4914.00 | 4915.74 | 13.76 | 67649.88 | 4915.34 2014-02-03 16:44:00 | 4913.65 | 4913.65 | 4913.65 | 4913.65 | 0.20 | 982.73 | 4913.65 2014-02-03 16:45:00 | 4916.33 | 4918.48 | 4914.96 | 4918.48 | 9.49 | 46636.96 | 4916.40 2014-02-03 16:46:00 | 4918.48 | 4919.00 | 4914.18 | 4919.00 | 26.36 | 129567.55 | 4916.24 2014-02-03 16:47:00 | 4914.61 | 4921.29 | 4914.61 | 4920.12 | 25.26 | 124278.82 | 4919.40 2014-02-03 16:48:00 | 4921.41 | 4922.09 | 4920.00 | 4920.11 | 2.26 | 11117.45 | 4921.40 2014-02-03 16:49:00 | 4920.11 | 4920.11 | 4920.01 | 4920.01 | 0.06 | 295.20 | 4920.03 2014-02-03 16:50:00 | 4920.01 | 4920.01 | 4915.97 | 4918.76 | 4.33 | 21274.60 | 4917.85 2014-02-03 16:51:00 | 4917.41 | 4917.41 | 4917.41 | 4917.41 | 1.20 | 5876.30 | 4917.41 2014-02-03 16:52:00 | 4915.00 | 4915.11 | 4913.75 | 4913.75 | 0.80 | 3931.98 | 4914.97 2014-02-03 16:53:00 | 4914.81 | 4914.81 | 4911.97 | 4911.97 | 3.63 | 17845.94 | 4912.18 2014-02-03 16:54:00 | 4911.89 | 4915.79 | 4911.89 | 4915.37 | 22.56 | 110878.25 | 4915.47 2014-02-03 16:55:00 | 4917.44 | 4917.44 | 4912.30 | 4912.30 | 2.85 | 13984.80 | 4915.57 2014-02-03 16:56:00 | . | . | . | . | . | . | . 2014-02-03 16:57:00 | 4912.45 | 4912.45 | 4909.03 | 4909.03 | 2.01 | 9870.60 | 4910.75 2014-02-03 16:58:00 | 4908.28 | 4909.04 | 4908.28 | 4909.04 | 1.05 | 5153.79 | 4908.37 2014-02-03 16:59:00 | 4909.04 | 4925.00 | 4909.04 | 4916.94 | 32.26 | 158829.38 | 4923.87 2014-02-03 17:00:00 | 4911.74 | 4911.74 | 4911.74 | 4911.74 | 7.54 | 37034.52 | 4911.74 2014-02-03 17:01:00 | 4915.15 | 4915.15 | 4915.15 | 4915.15 | 5.26 | 25848.77 | 4915.15 2014-02-03 17:02:00 | 4911.74 | 4913.74 | 4911.74 | 4913.74 | 0.40 | 1965.10 | 4912.74 2014-02-03 17:03:00 | 4922.18 | 4922.18 | 4913.95 | 4914.50 | 13.06 | 64224.19 | 4917.63 2014-02-03 17:04:00 | 4914.50 | 4916.04 | 4908.00 | 4916.04 | 10.28 | 50487.90 | 4912.23 2014-02-03 17:05:00 | 4912.93 | 4915.99 | 4912.93 | 4915.99 | 6.99 | 34337.09 | 4913.02 2014-02-03 17:06:00 | . | . | . | . | . | . | . 2014-02-03 17:07:00 | 4912.79 | 4912.79 | 4912.17 | 4912.19 | 1.81 | 8896.38 | 4912.41 2014-02-03 17:08:00 | 4911.61 | 4912.78 | 4911.57 | 4912.78 | 0.90 | 4396.48 | 4912.27 2014-02-03 17:09:00 | 4914.98 | 4919.68 | 4912.01 | 4912.16 | 33.78 | 165997.19 | 4914.36 2014-02-03 17:10:00 | 4916.13 | 4916.93 | 4916.13 | 4916.93 | 1.15 | 5664.22 | 4916.86 2014-02-03 17:11:00 | . | . | . | . | . | . | . 2014-02-03 17:12:00 | . | . | . | . | . | . | . 2014-02-03 17:13:00 | 4919.00 | 4919.00 | 4916.01 | 4916.01 | 1.53 | 7498.66 | 4917.16 2014-02-03 17:14:00 | 4913.01 | 4916.01 | 4908.00 | 4908.00 | 12.26 | 60208.52 | 4910.57 2014-02-03 17:15:00 | 4907.99 | 4927.01 | 4904.00 | 4908.30 | 26.97 | 132353.95 | 4908.00 2014-02-03 17:16:00 | 4908.29 | 4908.29 | 4908.29 | 4908.29 | 0.36 | 1786.62 | 4908.29 2014-02-03 17:17:00 | 4903.00 | 4906.59 | 4903.00 | 4906.41 | 19.96 | 97896.74 | 4904.16 2014-02-03 17:18:00 | 4901.00 | 4903.22 | 4901.00 | 4903.22 | 11.97 | 58678.86 | 4901.34 2014-02-03 17:19:00 | 4902.47 | 4905.36 | 4902.45 | 4905.36 | 2.43 | 11899.00 | 4902.76 2014-02-03 17:20:00 | 4901.01 | 4905.28 | 4901.00 | 4905.00 | 2.63 | 12883.09 | 4904.11 2014-02-03 17:21:00 | 4901.00 | 4906.62 | 4900.00 | 4902.92 | 55.08 | 270007.60 | 4902.37 2014-02-03 17:22:00 | 4900.00 | 4907.70 | 4900.00 | 4907.70 | 4.03 | 19727.78 | 4900.09 2014-02-03 17:23:00 | 4901.00 | 4903.17 | 4899.10 | 4901.07 | 10.54 | 51648.60 | 4901.18 2014-02-03 17:24:00 | . | . | . | . | . | . | . 2014-02-03 17:25:00 | 4901.09 | 4901.09 | 4901.09 | 4901.09 | 0.11 | 539.12 | 4901.09 2014-02-03 17:26:00 | 4901.09 | 4901.09 | 4901.09 | 4901.09 | 0.24 | 1176.26 | 4901.09 2014-02-03 17:27:00 | 4900.21 | 4900.21 | 4899.00 | 4899.00 | 6.97 | 34148.06 | 4899.29 2014-02-03 17:28:00 | 4900.09 | 4900.09 | 4899.00 | 4899.98 | 1.40 | 6854.64 | 4899.67 2014-02-03 17:29:00 | 4899.01 | 4899.94 | 4899.00 | 4899.00 | 2.17 | 10611.39 | 4899.07 2014-02-03 17:30:00 | 4899.00 | 4900.71 | 4891.00 | 4892.41 | 21.87 | 107072.82 | 4896.32 2014-02-03 17:31:00 | 4891.00 | 4899.53 | 4891.00 | 4899.52 | 2.01 | 9841.57 | 4896.30 2014-02-03 17:32:00 | 4892.47 | 4892.47 | 4892.47 | 4892.47 | 0.20 | 978.49 | 4892.47 2014-02-03 17:33:00 | 4896.49 | 4896.49 | 4893.97 | 4896.34 | 6.52 | 31893.81 | 4895.44 2014-02-03 17:34:00 | 4895.81 | 4896.19 | 4893.90 | 4896.19 | 7.35 | 35966.75 | 4896.10 2014-02-03 17:35:00 | 4893.50 | 4899.66 | 4893.00 | 4899.66 | 2.55 | 12485.78 | 4896.39 2014-02-03 17:36:00 | 4897.49 | 4899.57 | 4893.38 | 4893.38 | 18.94 | 92732.07 | 4896.10 2014-02-03 17:37:00 | 4901.31 | 4905.78 | 4901.30 | 4901.75 | 21.32 | 104483.96 | 4901.44 2014-02-03 17:38:00 | 4901.34 | 4903.62 | 4901.34 | 4901.34 | 12.73 | 62408.89 | 4901.35 2014-02-03 17:39:00 | 4901.34 | 4901.34 | 4901.34 | 4901.34 | 0.20 | 980.27 | 4901.34 2014-02-03 17:40:00 | 4901.34 | 4902.17 | 4901.34 | 4902.17 | 11.41 | 55914.59 | 4901.35 2014-02-03 17:41:00 | 4901.44 | 4901.69 | 4901.44 | 4901.69 | 1.23 | 6014.32 | 4901.65 2014-02-03 17:42:00 | 4901.00 | 4901.00 | 4901.00 | 4901.00 | 1.08 | 5302.88 | 4901.00 2014-02-03 17:43:00 | 4903.05 | 4903.05 | 4898.77 | 4899.29 | 12.56 | 61535.38 | 4900.48 2014-02-03 17:44:00 | 4902.88 | 4902.88 | 4902.88 | 4902.88 | 0.20 | 980.58 | 4902.88 2014-02-03 17:45:00 | 4897.40 | 4897.52 | 4896.41 | 4897.37 | 1.65 | 8094.93 | 4897.12 2014-02-03 17:46:00 | 4897.36 | 4897.36 | 4893.42 | 4894.73 | 11.80 | 57781.83 | 4895.94 2014-02-03 17:47:00 | 4892.55 | 4893.26 | 4891.00 | 4891.00 | 1.49 | 7263.80 | 4891.45 2014-02-03 17:48:00 | 4897.35 | 4903.86 | 4892.67 | 4897.74 | 11.82 | 57908.90 | 4897.99 2014-02-03 17:49:00 | . | . | . | . | . | . | . 2014-02-03 17:50:00 | 4895.12 | 4897.10 | 4892.35 | 4897.10 | 2.02 | 9869.34 | 4895.51 2014-02-03 17:51:00 | 4897.33 | 4897.33 | 4892.39 | 4897.15 | 1.69 | 8293.58 | 4895.85 2014-02-03 17:52:00 | 4892.83 | 4898.00 | 4892.83 | 4898.00 | 4.11 | 20104.74 | 4892.86 2014-02-03 17:53:00 | 4892.53 | 4892.53 | 4892.53 | 4892.53 | 5.31 | 25994.01 | 4892.53 2014-02-03 17:54:00 | 4894.89 | 4897.89 | 4892.92 | 4892.92 | 5.41 | 26465.66 | 4896.51 2014-02-03 17:55:00 | 4894.48 | 4895.90 | 4894.48 | 4895.90 | 1.93 | 9452.42 | 4895.09 2014-02-03 17:56:00 | 4896.40 | 4898.06 | 4892.72 | 4894.19 | 23.78 | 116379.01 | 4894.60 2014-02-03 17:57:00 | 4895.51 | 4897.02 | 4893.11 | 4893.11 | 7.88 | 38578.45 | 4895.12 2014-02-03 17:58:00 | 4895.44 | 4895.44 | 4895.44 | 4895.44 | 0.06 | 293.73 | 4895.44 2014-02-03 17:59:00 | 4897.50 | 4899.00 | 4893.12 | 4893.12 | 3.31 | 16223.75 | 4897.00 2014-02-03 18:00:00 | 4893.00 | 4893.00 | 4893.00 | 4893.00 | 3.62 | 17702.87 | 4893.00 2014-02-03 18:01:00 | 4895.35 | 4898.29 | 4891.00 | 4897.04 | 17.10 | 83691.86 | 4894.83 2014-02-03 18:02:00 | 4892.73 | 4893.49 | 4892.73 | 4893.06 | 2.21 | 10818.21 | 4892.91 2014-02-03 18:03:00 | 4895.08 | 4895.10 | 4895.07 | 4895.10 | 1.84 | 9011.86 | 4895.09 2014-02-03 18:04:00 | 4895.41 | 4898.30 | 4895.40 | 4898.30 | 1.03 | 5042.36 | 4895.49 2014-02-03 18:05:00 | 4896.04 | 4899.61 | 4896.04 | 4898.64 | 4.95 | 24258.56 | 4898.74 2014-02-03 18:06:00 | . | . | . | . | . | . | . 2014-02-03 18:07:00 | 4896.80 | 4896.99 | 4891.16 | 4893.15 | 7.74 | 37879.10 | 4893.94 2014-02-03 18:08:00 | 4893.22 | 4896.59 | 4893.22 | 4896.59 | 7.82 | 38251.91 | 4894.68 2014-02-03 18:09:00 | 4896.52 | 4896.53 | 4891.35 | 4891.35 | 4.02 | 19675.50 | 4895.62 2014-02-03 18:10:00 | 4892.42 | 4895.14 | 4891.59 | 4895.14 | 5.74 | 28083.19 | 4893.39 2014-02-03 18:11:00 | 4891.66 | 4891.66 | 4891.00 | 4891.31 | 4.18 | 20421.48 | 4891.37 2014-02-03 18:12:00 | . | . | . | . | . | . | . 2014-02-03 18:13:00 | 4893.64 | 4900.54 | 4893.64 | 4900.54 | 2.49 | 12188.47 | 4894.97 2014-02-03 18:14:00 | 4900.47 | 4900.47 | 4893.88 | 4898.08 | 11.66 | 57104.33 | 4898.72 2014-02-03 18:15:00 | 4896.47 | 4900.89 | 4896.47 | 4899.47 | 5.04 | 24683.50 | 4899.46 2014-02-03 18:16:00 | . | . | . | . | . | . | . 2014-02-03 18:17:00 | 4897.67 | 4900.65 | 4897.67 | 4898.14 | 6.69 | 32751.27 | 4898.48 2014-02-03 18:18:00 | . | . | . | . | . | . | . 2014-02-03 18:19:00 | . | . | . | . | . | . | . 2014-02-03 18:20:00 | 4898.52 | 4900.93 | 4898.52 | 4900.93 | 0.49 | 2401.41 | 4900.83 2014-02-03 18:21:00 | . | . | . | . | . | . | . 2014-02-03 18:22:00 | 4898.89 | 4900.93 | 4898.89 | 4898.96 | 0.54 | 2641.05 | 4899.91 2014-02-03 18:23:00 | 4900.84 | 4900.91 | 4896.79 | 4899.57 | 11.88 | 58199.24 | 4899.34 2014-02-03 18:24:00 | 4900.99 | 4901.00 | 4900.99 | 4901.00 | 0.30 | 1470.30 | 4901.00 2014-02-03 18:25:00 | 4901.00 | 4901.41 | 4900.99 | 4901.41 | 6.78 | 33228.76 | 4901.00 2014-02-03 18:26:00 | 4901.41 | 4901.85 | 4901.41 | 4901.85 | 0.29 | 1421.49 | 4901.70 2014-02-03 18:27:00 | 4901.85 | 4902.29 | 4901.85 | 4902.29 | 0.10 | 490.21 | 4902.09 2014-02-03 18:28:00 | 4902.29 | 4903.73 | 4900.99 | 4900.99 | 0.81 | 3966.32 | 4902.75 2014-02-03 18:29:00 | 4900.99 | 4900.99 | 4900.99 | 4900.99 | 1.03 | 5048.02 | 4900.99 2014-02-03 18:30:00 | . | . | . | . | . | . | . 2014-02-03 18:31:00 | 4902.51 | 4902.54 | 4902.51 | 4902.54 | 0.19 | 931.48 | 4902.54 2014-02-03 18:32:00 | 4903.16 | 4903.71 | 4901.36 | 4901.36 | 4.25 | 20837.07 | 4902.84 2014-02-03 18:33:00 | . | . | . | . | . | . | . 2014-02-03 18:34:00 | 4901.40 | 4901.40 | 4901.40 | 4901.40 | 0.17 | 833.24 | 4901.40 2014-02-03 18:35:00 | . | . | . | . | . | . | . 2014-02-03 18:36:00 | 4901.39 | 4901.39 | 4900.99 | 4901.01 | 1.44 | 7042.74 | 4901.00 2014-02-03 18:37:00 | 4901.00 | 4909.58 | 4901.00 | 4909.58 | 7.06 | 34646.55 | 4906.05 2014-02-03 18:38:00 | 4905.97 | 4911.96 | 4902.64 | 4907.94 | 4.86 | 23829.86 | 4908.31 2014-02-03 18:39:00 | 4912.79 | 4913.12 | 4902.68 | 4913.12 | 10.93 | 53666.19 | 4909.09 2014-02-03 18:40:00 | . | . | . | . | . | . | . 2014-02-03 18:41:00 | 4905.55 | 4913.55 | 4902.00 | 4904.86 | 18.62 | 91398.84 | 4907.85 2014-02-03 18:42:00 | 4904.86 | 4904.86 | 4902.00 | 4903.96 | 12.47 | 61142.01 | 4903.91 2014-02-03 18:43:00 | 4904.00 | 4910.93 | 4902.39 | 4905.54 | 9.99 | 48996.46 | 4906.51 2014-02-03 18:44:00 | . | . | . | . | . | . | . 2014-02-03 18:45:00 | 4905.60 | 4911.91 | 4905.60 | 4911.91 | 1.64 | 8028.54 | 4907.42 2014-02-03 18:46:00 | 4905.56 | 4912.18 | 4905.56 | 4910.17 | 1.74 | 8535.75 | 4911.25 2014-02-03 18:47:00 | 4903.45 | 4903.45 | 4903.45 | 4903.45 | 0.12 | 608.03 | 4903.45 2014-02-03 18:48:00 | . | . | . | . | . | . | . 2014-02-03 18:49:00 | 4907.17 | 4907.17 | 4904.90 | 4904.90 | 15.00 | 73589.67 | 4905.98 2014-02-03 18:50:00 | 4909.55 | 4909.55 | 4903.89 | 4903.89 | 20.50 | 100640.79 | 4909.31 2014-02-03 18:51:00 | . | . | . | . | . | . | . 2014-02-03 18:52:00 | . | . | . | . | . | . | . 2014-02-03 18:53:00 | 4907.02 | 4909.94 | 4904.13 | 4908.79 | 17.57 | 86198.04 | 4907.10 2014-02-03 18:54:00 | . | . | . | . | . | . | . 2014-02-03 18:55:00 | 4905.33 | 4905.33 | 4905.33 | 4905.33 | 8.59 | 42122.07 | 4905.33 2014-02-03 18:56:00 | 4905.00 | 4905.00 | 4903.00 | 4904.99 | 1.03 | 5037.03 | 4904.61 2014-02-03 18:57:00 | 4903.00 | 4903.00 | 4903.00 | 4903.00 | 0.60 | 2941.80 | 4903.00 2014-02-03 18:58:00 | 4904.99 | 4905.00 | 4904.99 | 4905.00 | 4.65 | 22827.86 | 4905.00 2014-02-03 18:59:00 | . | . | . | . | . | . | . 2014-02-03 19:00:00 | 4905.18 | 4905.19 | 4905.18 | 4905.19 | 0.95 | 4659.93 | 4905.19 2014-02-03 19:01:00 | . | . | . | . | . | . | . 2014-02-03 19:02:00 | 4905.19 | 4905.63 | 4905.06 | 4905.63 | 1.21 | 5935.56 | 4905.42 2014-02-03 19:03:00 | 4905.05 | 4905.05 | 4905.05 | 4905.05 | 0.03 | 127.53 | 4905.05 2014-02-03 19:04:00 | 4904.45 | 4913.54 | 4904.45 | 4913.54 | 9.91 | 48622.73 | 4905.44 2014-02-03 19:05:00 | 4907.77 | 4907.77 | 4907.77 | 4907.77 | 0.03 | 147.23 | 4907.77 2014-02-03 19:06:00 | 4906.07 | 4906.08 | 4906.07 | 4906.08 | 0.22 | 1054.81 | 4906.07 2014-02-03 19:07:00 | 4907.92 | 4913.34 | 4906.64 | 4910.64 | 7.37 | 36199.77 | 4910.44 2014-02-03 19:08:00 | . | . | . | . | . | . | . 2014-02-03 19:09:00 | 4906.96 | 4908.95 | 4906.00 | 4908.80 | 7.39 | 36255.27 | 4906.65 2014-02-03 19:10:00 | . | . | . | . | . | . | . 2014-02-03 19:11:00 | 4906.00 | 4906.11 | 4903.00 | 4903.01 | 4.32 | 21175.68 | 4904.05 2014-02-03 19:12:00 | . | . | . | . | . | . | . 2014-02-03 19:13:00 | . | . | . | . | . | . | . 2014-02-03 19:14:00 | . | . | . | . | . | . | . 2014-02-03 19:15:00 | 4903.01 | 4903.01 | 4903.01 | 4903.01 | 0.05 | 235.34 | 4903.01 2014-02-03 19:16:00 | 4903.01 | 4903.01 | 4902.00 | 4902.00 | 8.43 | 41336.21 | 4902.88 2014-02-03 19:17:00 | 4902.00 | 4902.00 | 4902.00 | 4902.00 | 1.96 | 9588.31 | 4902.00 2014-02-03 19:18:00 | 4901.00 | 4901.01 | 4901.00 | 4901.01 | 1.77 | 8684.57 | 4901.00 2014-02-03 19:19:00 | 4905.61 | 4907.27 | 4901.00 | 4901.10 | 22.41 | 109917.12 | 4904.17 2014-02-03 19:20:00 | 4901.00 | 4901.00 | 4901.00 | 4901.00 | 1.28 | 6283.08 | 4901.00 2014-02-03 19:21:00 | 4901.00 | 4901.00 | 4901.00 | 4901.00 | 1.00 | 4901.00 | 4901.00 2014-02-03 19:22:00 | . | . | . | . | . | . | . 2014-02-03 19:23:00 | 4901.00 | 4901.00 | 4901.00 | 4901.00 | 1.00 | 4886.30 | 4901.00 2014-02-03 19:24:00 | 4901.85 | 4901.85 | 4901.00 | 4901.03 | 1.56 | 7626.70 | 4901.48 2014-02-03 19:25:00 | 4901.03 | 4909.00 | 4891.00 | 4892.30 | 14.85 | 72671.16 | 4893.35 2014-02-03 19:26:00 | 4894.75 | 4900.06 | 4892.31 | 4900.06 | 2.45 | 11984.16 | 4895.49 2014-02-03 19:27:00 | 4896.08 | 4896.08 | 4896.08 | 4896.08 | 0.01 | 48.96 | 4896.08 2014-02-03 19:28:00 | 4896.82 | 4899.11 | 4896.38 | 4896.41 | 4.12 | 20194.06 | 4897.90 2014-02-03 19:29:00 | . | . | . | . | . | . | . 2014-02-03 19:30:00 | 4896.96 | 4896.96 | 4896.96 | 4896.96 | 0.80 | 3927.36 | 4896.96 2014-02-03 19:31:00 | . | . | . | . | . | . | . 2014-02-03 19:32:00 | 4896.96 | 4896.96 | 4892.78 | 4892.78 | 9.49 | 46423.48 | 4892.86 2014-02-03 19:33:00 | . | . | . | . | . | . | . 2014-02-03 19:34:00 | 4893.12 | 4893.12 | 4893.12 | 4893.12 | 11.62 | 56858.05 | 4893.12 2014-02-03 19:35:00 | . | . | . | . | . | . | . 2014-02-03 19:36:00 | . | . | . | . | . | . | . 2014-02-03 19:37:00 | . | . | . | . | . | . | . 2014-02-03 19:38:00 | 4894.25 | 4898.21 | 4894.25 | 4894.65 | 3.01 | 14708.75 | 4894.76 2014-02-03 19:39:00 | 4892.25 | 4895.88 | 4892.19 | 4893.40 | 2.79 | 13666.20 | 4893.02 2014-02-03 19:40:00 | 4894.89 | 4897.14 | 4894.74 | 4894.74 | 6.82 | 33357.84 | 4894.77 2014-02-03 19:41:00 | . | . | . | . | . | . | . 2014-02-03 19:42:00 | 4894.14 | 4894.14 | 4894.14 | 4894.14 | 5.16 | 25253.76 | 4894.14 2014-02-03 19:43:00 | . | . | . | . | . | . | . 2014-02-03 19:44:00 | 4896.47 | 4897.21 | 4896.47 | 4897.21 | 9.74 | 47708.61 | 4897.21 2014-02-03 19:45:00 | 4895.61 | 4898.29 | 4894.97 | 4895.81 | 5.67 | 27742.46 | 4896.30 2014-02-03 19:46:00 | . | . | . | . | . | . | . 2014-02-03 19:47:00 | 4898.22 | 4898.35 | 4894.99 | 4897.41 | 26.80 | 131221.69 | 4897.25 2014-02-03 19:48:00 | 4898.43 | 4898.43 | 4898.43 | 4898.43 | 0.18 | 881.72 | 4898.43 2014-02-03 19:49:00 | . | . | . | . | . | . | . 2014-02-03 19:50:00 | . | . | . | . | . | . | . 2014-02-03 19:51:00 | 4898.43 | 4898.47 | 4898.43 | 4898.47 | 2.43 | 11913.00 | 4898.44 2014-02-03 19:52:00 | . | . | . | . | . | . | . 2014-02-03 19:53:00 | 4898.89 | 4899.59 | 4897.00 | 4898.38 | 7.53 | 36907.43 | 4898.78 2014-02-03 19:54:00 | 4899.60 | 4899.60 | 4899.60 | 4899.60 | 0.50 | 2449.80 | 4899.60 2014-02-03 19:55:00 | . | . | . | . | . | . | . 2014-02-03 19:56:00 | 4899.68 | 4900.99 | 4898.02 | 4900.06 | 10.01 | 49031.44 | 4899.22 2014-02-03 19:57:00 | 4901.05 | 4901.05 | 4901.05 | 4901.05 | 0.04 | 196.04 | 4901.05 2014-02-03 19:58:00 | 4900.97 | 4900.97 | 4900.97 | 4900.97 | 19.04 | 93324.27 | 4900.97 2014-02-03 19:59:00 | . | . | . | . | . | . | . 2014-02-03 20:00:00 | . | . | . | . | . | . | . 2014-02-03 20:01:00 | . | . | . | . | . | . | . 2014-02-03 20:02:00 | . | . | . | . | . | . | . 2014-02-03 20:03:00 | . | . | . | . | . | . | . 2014-02-03 20:04:00 | . | . | . | . | . | . | . 2014-02-03 20:05:00 | . | . | . | . | . | . | . 2014-02-03 20:06:00 | 4898.40 | 4898.40 | 4898.40 | 4898.40 | 0.43 | 2106.31 | 4898.40 2014-02-03 20:07:00 | . | . | . | . | . | . | . 2014-02-03 20:08:00 | 4898.40 | 4898.40 | 4898.40 | 4898.40 | 0.50 | 2449.20 | 4898.40 2014-02-03 20:09:00 | 4898.40 | 4898.40 | 4898.40 | 4898.40 | 0.09 | 440.86 | 4898.40 2014-02-03 20:10:00 | . | . | . | . | . | . | . 2014-02-03 20:11:00 | . | . | . | . | . | . | . 2014-02-03 20:12:00 | 4895.18 | 4895.18 | 4895.18 | 4895.18 | 5.70 | 27902.53 | 4895.18 2014-02-03 20:13:00 | 4898.40 | 4900.50 | 4898.39 | 4900.50 | 2.00 | 9799.05 | 4899.52 2014-02-03 20:14:00 | 4896.28 | 4896.28 | 4895.15 | 4895.15 | 14.30 | 70007.43 | 4895.62 2014-02-03 20:15:00 | 4897.49 | 4899.77 | 4897.32 | 4898.35 | 10.19 | 49926.00 | 4898.07 2014-02-03 20:16:00 | 4898.89 | 4900.11 | 4895.57 | 4900.11 | 4.04 | 19790.56 | 4897.44 2014-02-03 20:17:00 | 4897.77 | 4902.46 | 4897.77 | 4902.46 | 4.79 | 23472.86 | 4898.34 2014-02-03 20:18:00 | 4903.07 | 4903.07 | 4903.06 | 4903.06 | 1.13 | 5530.66 | 4903.07 2014-02-03 20:19:00 | 4903.05 | 4903.05 | 4902.95 | 4902.95 | 1.49 | 7285.83 | 4902.98 2014-02-03 20:20:00 | 4898.90 | 4902.54 | 4898.90 | 4902.54 | 8.91 | 43694.70 | 4902.36 2014-02-03 20:21:00 | 4902.78 | 4902.78 | 4899.36 | 4902.36 | 4.35 | 21302.31 | 4900.46 2014-02-03 20:22:00 | 4899.17 | 4901.96 | 4899.17 | 4901.75 | 2.43 | 11910.61 | 4901.49 2014-02-03 20:23:00 | 4900.53 | 4900.53 | 4900.53 | 4900.53 | 0.28 | 1372.15 | 4900.53 2014-02-03 20:24:00 | . | . | . | . | . | . | . 2014-02-03 20:25:00 | 4905.37 | 4905.95 | 4900.24 | 4905.95 | 11.40 | 55881.78 | 4902.77 2014-02-03 20:26:00 | 4902.12 | 4911.45 | 4900.14 | 4907.95 | 12.26 | 60152.36 | 4905.59 2014-02-03 20:27:00 | 4903.73 | 4903.73 | 4900.98 | 4900.98 | 7.39 | 36218.30 | 4900.99 2014-02-03 20:28:00 | 4902.46 | 4911.38 | 4902.46 | 4908.95 | 8.30 | 40740.71 | 4908.52 2014-02-03 20:29:00 | 4905.18 | 4905.18 | 4905.18 | 4905.18 | 16.48 | 80856.99 | 4905.18 2014-02-03 20:30:00 | . | . | . | . | . | . | . 2014-02-03 20:31:00 | 4900.76 | 4908.57 | 4900.76 | 4908.57 | 3.22 | 15800.89 | 4905.59 2014-02-03 20:32:00 | . | . | . | . | . | . | . 2014-02-03 20:33:00 | 4908.83 | 4908.99 | 4903.83 | 4903.83 | 0.16 | 765.24 | 4905.38 2014-02-03 20:34:00 | 4904.12 | 4914.99 | 4904.06 | 4914.99 | 2.67 | 13078.82 | 4907.63 2014-02-03 20:35:00 | 4912.48 | 4913.95 | 4907.97 | 4908.50 | 3.18 | 15592.23 | 4910.94 2014-02-03 20:36:00 | 4913.47 | 4913.47 | 4907.53 | 4909.00 | 5.73 | 28146.91 | 4908.77 2014-02-03 20:37:00 | 4909.10 | 4909.10 | 4908.41 | 4908.41 | 8.55 | 41966.93 | 4908.41 2014-02-03 20:38:00 | 4906.27 | 4910.50 | 4904.23 | 4907.41 | 7.53 | 36943.33 | 4906.80 2014-02-03 20:39:00 | 4909.04 | 4909.35 | 4904.49 | 4904.99 | 1.89 | 9260.89 | 4905.13 2014-02-03 20:40:00 | 4905.00 | 4905.00 | 4905.00 | 4905.00 | 4.30 | 21111.12 | 4905.00 2014-02-03 20:41:00 | 4905.00 | 4905.00 | 4905.00 | 4905.00 | 0.80 | 3914.19 | 4905.00 2014-02-03 20:42:00 | . | . | . | . | . | . | . 2014-02-03 20:43:00 | 4905.00 | 4905.00 | 4905.00 | 4905.00 | 2.13 | 10472.17 | 4905.00 2014-02-03 20:44:00 | . | . | . | . | . | . | . 2014-02-03 20:45:00 | . | . | . | . | . | . | . 2014-02-03 20:46:00 | . | . | . | . | . | . | . 2014-02-03 20:47:00 | 4908.22 | 4908.74 | 4905.74 | 4905.74 | 7.94 | 38944.56 | 4907.33 2014-02-03 20:48:00 | . | . | . | . | . | . | . 2014-02-03 20:49:00 | 4907.74 | 4909.00 | 4907.74 | 4909.00 | 4.00 | 19635.75 | 4908.94 2014-02-03 20:50:00 | 4906.27 | 4909.00 | 4906.22 | 4909.00 | 1.39 | 6821.88 | 4907.83 2014-02-03 20:51:00 | 4909.00 | 4911.00 | 4909.00 | 4911.00 | 1.08 | 5296.97 | 4909.15 2014-02-03 20:52:00 | 4907.65 | 4907.65 | 4906.78 | 4906.78 | 0.16 | 794.97 | 4907.23 2014-02-03 20:53:00 | 4908.56 | 4911.00 | 4906.57 | 4911.00 | 5.33 | 26142.65 | 4908.50 2014-02-03 20:54:00 | . | . | . | . | . | . | . 2014-02-03 20:55:00 | 4911.21 | 4911.50 | 4911.21 | 4911.50 | 1.21 | 5942.62 | 4911.26 2014-02-03 20:56:00 | . | . | . | . | . | . | . 2014-02-03 20:57:00 | . | . | . | . | . | . | . 2014-02-03 20:58:00 | 4912.95 | 4912.95 | 4912.95 | 4912.95 | 0.20 | 982.59 | 4912.95 2014-02-03 20:59:00 | 4912.71 | 4914.99 | 4904.74 | 4908.70 | 6.15 | 30178.84 | 4909.52 2014-02-03 21:00:00 | 4908.69 | 4918.70 | 4908.69 | 4913.57 | 2.47 | 12142.59 | 4916.03 2014-02-03 21:01:00 | 4911.93 | 4911.93 | 4911.93 | 4911.93 | 0.76 | 3733.07 | 4911.93 2014-02-03 21:02:00 | 4905.04 | 4905.04 | 4905.04 | 4905.04 | 0.04 | 196.20 | 4905.04 2014-02-03 21:03:00 | 4908.60 | 4912.37 | 4907.41 | 4907.78 | 8.54 | 41935.47 | 4908.18 2014-02-03 21:04:00 | . | . | . | . | . | . | . 2014-02-03 21:05:00 | 4906.60 | 4912.37 | 4906.60 | 4912.37 | 14.33 | 70355.91 | 4908.67 2014-02-03 21:06:00 | . | . | . | . | . | . | . 2014-02-03 21:07:00 | 4914.68 | 4914.68 | 4914.68 | 4914.68 | 10.59 | 52036.63 | 4914.68 2014-02-03 21:08:00 | 4916.44 | 4916.88 | 4913.48 | 4913.48 | 2.74 | 13459.97 | 4915.99 2014-02-03 21:09:00 | . | . | . | . | . | . | . 2014-02-03 21:10:00 | 4916.99 | 4918.00 | 4916.99 | 4918.00 | 1.12 | 5527.71 | 4917.89 2014-02-03 21:11:00 | 4918.00 | 4918.00 | 4914.49 | 4917.03 | 23.10 | 113531.66 | 4915.43 2014-02-03 21:12:00 | 4914.18 | 4914.18 | 4914.18 | 4914.18 | 0.33 | 1641.34 | 4914.18 2014-02-03 21:13:00 | 4914.60 | 4918.00 | 4914.60 | 4918.00 | 0.40 | 1985.79 | 4915.31 2014-02-03 21:14:00 | 4915.87 | 4918.00 | 4914.60 | 4915.94 | 3.71 | 18243.55 | 4916.07 2014-02-03 21:15:00 | . | . | . | . | . | . | . 2014-02-03 21:16:00 | 4914.59 | 4917.81 | 4914.59 | 4915.55 | 31.78 | 156268.78 | 4916.74 2014-02-03 21:17:00 | 4914.81 | 4914.81 | 4914.81 | 4914.81 | 0.02 | 98.30 | 4914.81 2014-02-03 21:18:00 | 4916.60 | 4916.60 | 4916.60 | 4916.60 | 0.40 | 1966.64 | 4916.60 2014-02-03 21:19:00 | 4916.00 | 4916.00 | 4916.00 | 4916.00 | 0.95 | 4670.20 | 4916.00 2014-02-03 21:20:00 | . | . | . | . | . | . | . 2014-02-03 21:21:00 | . | . | . | . | . | . | . 2014-02-03 21:22:00 | . | . | . | . | . | . | . 2014-02-03 21:23:00 | 4915.51 | 4916.00 | 4915.02 | 4916.00 | 2.41 | 11840.72 | 4915.20 2014-02-03 21:24:00 | 4916.00 | 4917.00 | 4916.00 | 4917.00 | 1.68 | 8234.83 | 4916.31 2014-02-03 21:25:00 | 4917.00 | 4918.00 | 4917.00 | 4918.00 | 1.17 | 5767.84 | 4917.17 2014-02-03 21:26:00 | . | . | . | . | . | . | . 2014-02-03 21:27:00 | 4918.00 | 4918.00 | 4918.00 | 4918.00 | 0.43 | 2090.15 | 4918.00 2014-02-03 21:28:00 | . | . | . | . | . | . | . 2014-02-03 21:29:00 | 4918.00 | 4921.00 | 4918.00 | 4918.71 | 1.75 | 8618.26 | 4919.10 2014-02-03 21:30:00 | . | . | . | . | . | . | . 2014-02-03 21:31:00 | . | . | . | . | . | . | . 2014-02-03 21:32:00 | 4918.00 | 4918.00 | 4917.99 | 4917.99 | 0.26 | 1278.68 | 4917.99 2014-02-03 21:33:00 | 4917.99 | 4917.99 | 4917.99 | 4917.99 | 0.86 | 4234.39 | 4917.99 2014-02-03 21:34:00 | . | . | . | . | . | . | . 2014-02-03 21:35:00 | 4917.99 | 4917.99 | 4917.99 | 4917.99 | 0.50 | 2459.00 | 4917.99 2014-02-03 21:36:00 | 4919.00 | 4919.00 | 4917.99 | 4917.99 | 0.80 | 3944.67 | 4918.54 2014-02-03 21:37:00 | 4919.00 | 4919.01 | 4918.99 | 4919.00 | 1.47 | 7226.01 | 4919.00 2014-02-03 21:38:00 | 4919.02 | 4919.02 | 4919.02 | 4919.02 | 0.81 | 3984.41 | 4919.02 2014-02-03 21:39:00 | . | . | . | . | . | . | . 2014-02-03 21:40:00 | 4919.01 | 4919.02 | 4919.01 | 4919.02 | 1.40 | 6886.62 | 4919.01 2014-02-03 21:41:00 | . | . | . | . | . | . | . 2014-02-03 21:42:00 | 4919.02 | 4919.02 | 4919.02 | 4919.02 | 0.16 | 806.72 | 4919.02 2014-02-03 21:43:00 | 4919.99 | 4921.00 | 4919.99 | 4921.00 | 2.96 | 14573.44 | 4920.14 2014-02-03 21:44:00 | 4923.00 | 4923.00 | 4914.00 | 4917.38 | 6.43 | 31619.13 | 4919.73 2014-02-03 21:45:00 | 4913.49 | 4914.59 | 4913.49 | 4914.36 | 10.17 | 49986.91 | 4914.17 2014-02-03 21:46:00 | 4907.94 | 4913.33 | 4906.02 | 4912.57 | 8.52 | 41852.92 | 4910.01 2014-02-03 21:47:00 | 4905.68 | 4905.68 | 4905.68 | 4905.68 | 5.06 | 24827.65 | 4905.68 2014-02-03 21:48:00 | 4908.78 | 4914.34 | 4908.78 | 4914.34 | 2.88 | 14154.80 | 4909.75 2014-02-03 21:49:00 | 4911.32 | 4911.32 | 4911.32 | 4911.32 | 0.45 | 2215.01 | 4911.32 2014-02-03 21:50:00 | 4911.32 | 4914.08 | 4911.32 | 4913.94 | 8.45 | 41496.34 | 4913.72 2014-02-03 21:51:00 | 4912.71 | 4912.71 | 4912.71 | 4912.71 | 1.22 | 5993.51 | 4912.71 2014-02-03 21:52:00 | . | . | . | . | . | . | . 2014-02-03 21:53:00 | 4908.78 | 4908.78 | 4906.98 | 4906.98 | 0.57 | 2812.37 | 4908.15 2014-02-03 21:54:00 | 4905.99 | 4905.99 | 4905.99 | 4905.99 | 0.52 | 2551.11 | 4905.99 2014-02-03 21:55:00 | 4905.96 | 4905.99 | 4905.85 | 4905.94 | 2.23 | 10940.31 | 4905.97 2014-02-03 21:56:00 | 4905.99 | 4907.37 | 4905.93 | 4907.37 | 0.27 | 1324.62 | 4905.99 2014-02-03 21:57:00 | 4906.33 | 4909.38 | 4906.33 | 4907.20 | 4.62 | 22671.99 | 4907.36 2014-02-03 21:58:00 | 4908.83 | 4908.83 | 4908.83 | 4908.83 | 0.41 | 2012.62 | 4908.83 2014-02-03 21:59:00 | 4907.99 | 4907.99 | 4907.99 | 4907.99 | 0.20 | 981.60 | 4907.99 2014-02-03 22:00:00 | 4906.66 | 4906.66 | 4906.66 | 4906.66 | 0.01 | 49.07 | 4906.66 2014-02-03 22:01:00 | . | . | . | . | . | . | . 2014-02-03 22:02:00 | 4903.99 | 4903.99 | 4900.37 | 4903.78 | 10.07 | 49402.76 | 4903.50 2014-02-03 22:03:00 | . | . | . | . | . | . | . 2014-02-03 22:04:00 | 4902.99 | 4903.00 | 4902.99 | 4903.00 | 2.58 | 12649.73 | 4903.00 2014-02-03 22:05:00 | 4903.00 | 4903.99 | 4903.00 | 4903.99 | 1.09 | 5339.46 | 4903.08 2014-02-03 22:06:00 | 4903.99 | 4903.99 | 4903.99 | 4903.99 | 0.80 | 3928.10 | 4903.99 2014-02-03 22:07:00 | . | . | . | . | . | . | . 2014-02-03 22:08:00 | . | . | . | . | . | . | . 2014-02-03 22:09:00 | 4900.61 | 4902.01 | 4900.37 | 4900.37 | 2.20 | 10787.60 | 4901.23 2014-02-03 22:10:00 | 4900.00 | 4900.00 | 4893.40 | 4899.99 | 6.63 | 32481.12 | 4898.37 2014-02-03 22:11:00 | 4899.99 | 4900.00 | 4893.24 | 4900.00 | 4.22 | 20652.60 | 4899.79 2014-02-03 22:12:00 | 4901.85 | 4903.97 | 4900.55 | 4900.78 | 10.27 | 50334.21 | 4902.05 2014-02-03 22:13:00 | 4900.99 | 4902.49 | 4900.99 | 4901.10 | 0.52 | 2558.47 | 4901.28 2014-02-03 22:14:00 | . | . | . | . | . | . | . 2014-02-03 22:15:00 | 4902.99 | 4903.99 | 4902.99 | 4903.10 | 0.94 | 4589.72 | 4903.55 2014-02-03 22:16:00 | 4903.99 | 4905.00 | 4903.99 | 4904.89 | 7.68 | 37659.28 | 4904.83 2014-02-03 22:17:00 | 4904.69 | 4905.00 | 4904.69 | 4905.00 | 7.12 | 34906.83 | 4904.71 2014-02-03 22:18:00 | 4905.00 | 4906.00 | 4902.12 | 4903.66 | 6.67 | 32724.86 | 4904.07 2014-02-03 22:19:00 | 4906.00 | 4906.00 | 4905.99 | 4905.99 | 0.50 | 2453.00 | 4906.00 2014-02-03 22:20:00 | 4906.00 | 4906.00 | 4902.73 | 4902.75 | 20.32 | 99641.71 | 4903.63 2014-02-03 22:21:00 | . | . | . | . | . | . | . 2014-02-03 22:22:00 | 4904.54 | 4904.54 | 4904.54 | 4904.54 | 9.18 | 44999.15 | 4904.54 2014-02-03 22:23:00 | . | . | . | . | . | . | . 2014-02-03 22:24:00 | . | . | . | . | . | . | . 2014-02-03 22:25:00 | 4906.00 | 4908.45 | 4906.00 | 4908.45 | 0.75 | 3661.69 | 4908.43 2014-02-03 22:26:00 | 4908.46 | 4908.46 | 4904.24 | 4908.45 | 1.27 | 6238.06 | 4907.99 2014-02-03 22:27:00 | . | . | . | . | . | . | . 2014-02-03 22:28:00 | 4902.14 | 4902.14 | 4902.14 | 4902.14 | 0.20 | 980.43 | 4902.14 2014-02-03 22:29:00 | 4904.13 | 4904.13 | 4904.13 | 4904.13 | 0.20 | 980.83 | 4904.13 2014-02-03 22:30:00 | . | . | . | . | . | . | . 2014-02-03 22:31:00 | 4904.13 | 4904.13 | 4904.13 | 4904.13 | 0.40 | 1961.65 | 4904.13 2014-02-03 22:32:00 | . | . | . | . | . | . | . 2014-02-03 22:33:00 | . | . | . | . | . | . | . 2014-02-03 22:34:00 | . | . | . | . | . | . | . 2014-02-03 22:35:00 | . | . | . | . | . | . | . 2014-02-03 22:36:00 | 4903.32 | 4903.47 | 4903.32 | 4903.47 | 0.40 | 1961.36 | 4903.40 2014-02-03 22:37:00 | . | . | . | . | . | . | . 2014-02-03 22:38:00 | 4903.48 | 4903.48 | 4903.48 | 4903.48 | 0.20 | 980.70 | 4903.48 2014-02-03 22:39:00 | . | . | . | . | . | . | . 2014-02-03 22:40:00 | 4902.82 | 4905.18 | 4901.17 | 4905.18 | 9.91 | 48588.59 | 4902.99 2014-02-03 22:41:00 | 4902.00 | 4904.97 | 4902.00 | 4903.78 | 11.67 | 57208.29 | 4903.85 2014-02-03 22:42:00 | . | . | . | . | . | . | . 2014-02-03 22:43:00 | 4905.22 | 4905.22 | 4905.22 | 4905.22 | 0.02 | 98.10 | 4905.22 2014-02-03 22:44:00 | 4905.23 | 4905.23 | 4905.23 | 4905.23 | 0.20 | 981.05 | 4905.23 2014-02-03 22:45:00 | 4905.88 | 4905.98 | 4905.88 | 4905.98 | 0.75 | 3694.15 | 4905.91 2014-02-03 22:46:00 | . | . | . | . | . | . | . 2014-02-03 22:47:00 | 4905.88 | 4905.88 | 4903.05 | 4903.05 | 8.13 | 39847.45 | 4903.09 2014-02-03 22:48:00 | 4906.99 | 4906.99 | 4904.40 | 4904.40 | 0.95 | 4646.45 | 4906.50 2014-02-03 22:49:00 | 4903.31 | 4908.10 | 4903.31 | 4908.00 | 20.69 | 101502.14 | 4905.62 2014-02-03 22:50:00 | 4908.45 | 4909.74 | 4908.00 | 4909.74 | 2.11 | 10372.65 | 4908.97 2014-02-03 22:51:00 | 4909.75 | 4909.75 | 4909.74 | 4909.74 | 0.70 | 3436.82 | 4909.75 2014-02-03 22:52:00 | 4909.75 | 4909.75 | 4909.75 | 4909.75 | 1.30 | 6392.49 | 4909.75 2014-02-03 22:53:00 | 4908.92 | 4908.92 | 4905.73 | 4908.29 | 5.46 | 26797.25 | 4907.02 2014-02-03 22:54:00 | 4905.48 | 4905.48 | 4905.48 | 4905.48 | 6.40 | 31395.07 | 4905.48 2014-02-03 22:55:00 | . | . | . | . | . | . | . 2014-02-03 22:56:00 | 4908.00 | 4910.45 | 4907.40 | 4910.45 | 0.86 | 4206.18 | 4908.03 2014-02-03 22:57:00 | 4910.45 | 4910.45 | 4910.45 | 4910.45 | 0.28 | 1365.11 | 4910.45 2014-02-03 22:58:00 | 4910.17 | 4912.10 | 4905.89 | 4905.89 | 26.40 | 129535.70 | 4906.84 2014-02-03 22:59:00 | . | . | . | . | . | . | . 2014-02-03 23:00:00 | 4910.11 | 4912.00 | 4906.95 | 4906.95 | 7.60 | 37306.57 | 4907.47 2014-02-03 23:01:00 | 4909.28 | 4910.44 | 4906.31 | 4909.85 | 1.80 | 8822.17 | 4909.39 2014-02-03 23:02:00 | . | . | . | . | . | . | . 2014-02-03 23:03:00 | 4907.81 | 4907.81 | 4907.81 | 4907.81 | 15.91 | 78083.26 | 4907.81 2014-02-03 23:04:00 | 4908.56 | 4908.56 | 4908.56 | 4908.56 | 0.59 | 2896.05 | 4908.56 2014-02-03 23:05:00 | 4910.97 | 4911.92 | 4908.14 | 4910.00 | 1.00 | 4895.46 | 4910.19 2014-02-03 23:06:00 | 4908.42 | 4912.00 | 4908.19 | 4912.00 | 8.08 | 39675.42 | 4909.11 2014-02-03 23:07:00 | 4912.00 | 4912.00 | 4907.81 | 4911.99 | 3.20 | 15705.63 | 4909.54 2014-02-03 23:08:00 | 4911.80 | 4911.84 | 4908.15 | 4911.83 | 6.04 | 29658.27 | 4910.31 2014-02-03 23:09:00 | . | . | . | . | . | . | . 2014-02-03 23:10:00 | 4909.99 | 4909.99 | 4909.99 | 4909.99 | 0.08 | 382.98 | 4909.99 2014-02-03 23:11:00 | 4910.00 | 4910.00 | 4910.00 | 4910.00 | 0.44 | 2160.40 | 4910.00 2014-02-03 23:12:00 | 4910.00 | 4914.85 | 4910.00 | 4914.85 | 9.09 | 44650.57 | 4910.43 2014-02-03 23:13:00 | 4912.00 | 4912.00 | 4912.00 | 4912.00 | 0.16 | 766.27 | 4912.00 2014-02-03 23:14:00 | 4912.00 | 4912.00 | 4906.67 | 4908.46 | 3.00 | 14723.54 | 4909.48 2014-02-03 23:15:00 | 4910.26 | 4910.26 | 4905.82 | 4908.19 | 8.57 | 42050.63 | 4907.87 2014-02-03 23:16:00 | 4910.22 | 4910.22 | 4906.36 | 4907.60 | 3.51 | 17239.97 | 4907.48 2014-02-03 23:17:00 | 4909.16 | 4909.16 | 4906.10 | 4906.10 | 2.02 | 9925.23 | 4908.62 2014-02-03 23:18:00 | 4909.94 | 4910.01 | 4906.84 | 4906.94 | 8.77 | 43045.69 | 4909.41 2014-02-03 23:19:00 | 4906.07 | 4909.84 | 4906.07 | 4909.84 | 9.60 | 47115.31 | 4906.31 2014-02-03 23:20:00 | 4908.82 | 4909.81 | 4906.76 | 4907.79 | 5.98 | 29343.09 | 4908.51 2014-02-03 23:21:00 | 4910.75 | 4911.99 | 4910.22 | 4911.99 | 0.10 | 510.75 | 4911.05 2014-02-03 23:22:00 | 4911.99 | 4911.99 | 4906.00 | 4906.00 | 16.45 | 80768.23 | 4911.12 2014-02-03 23:23:00 | 4905.53 | 4908.06 | 4905.53 | 4908.06 | 10.56 | 51843.79 | 4908.06 2014-02-03 23:24:00 | . | . | . | . | . | . | . 2014-02-03 23:25:00 | . | . | . | . | . | . | . 2014-02-03 23:26:00 | 4906.02 | 4906.02 | 4900.22 | 4901.20 | 14.37 | 70484.47 | 4904.97 2014-02-03 23:27:00 | 4902.32 | 4904.83 | 4900.96 | 4904.83 | 1.62 | 7941.90 | 4902.41 2014-02-03 23:28:00 | . | . | . | . | . | . | . 2014-02-03 23:29:00 | 4905.64 | 4905.64 | 4901.00 | 4903.10 | 3.52 | 17242.93 | 4901.34 2014-02-03 23:30:00 | 4904.36 | 4906.85 | 4902.09 | 4902.09 | 10.22 | 50139.14 | 4904.54 2014-02-03 23:31:00 | 4906.31 | 4907.16 | 4900.51 | 4906.95 | 24.42 | 119754.06 | 4904.34 2014-02-03 23:32:00 | 4903.98 | 4904.09 | 4900.94 | 4904.09 | 16.36 | 80215.87 | 4904.07 2014-02-03 23:33:00 | . | . | . | . | . | . | . 2014-02-03 23:34:00 | 4902.11 | 4902.11 | 4902.11 | 4902.11 | 5.30 | 25981.18 | 4902.11 2014-02-03 23:35:00 | 4906.98 | 4906.99 | 4906.98 | 4906.99 | 1.76 | 8636.29 | 4906.99 2014-02-03 23:36:00 | 4906.98 | 4906.98 | 4901.98 | 4901.98 | 1.77 | 8678.28 | 4902.98 2014-02-03 23:37:00 | 4900.41 | 4905.51 | 4900.41 | 4905.50 | 0.66 | 3225.55 | 4902.05 2014-02-03 23:38:00 | . | . | . | . | . | . | . 2014-02-03 23:39:00 | . | . | . | . | . | . | . 2014-02-03 23:40:00 | 4905.51 | 4910.99 | 4904.33 | 4904.33 | 3.40 | 16682.03 | 4907.92 2014-02-03 23:41:00 | 4909.72 | 4912.37 | 4909.72 | 4912.25 | 6.78 | 33308.97 | 4911.38 2014-02-03 23:42:00 | 4907.82 | 4907.82 | 4907.82 | 4907.82 | 0.40 | 1963.13 | 4907.82 2014-02-03 23:43:00 | 4910.00 | 4910.00 | 4909.99 | 4910.00 | 2.51 | 12329.01 | 4910.00 2014-02-03 23:44:00 | 4910.00 | 4910.00 | 4908.86 | 4908.86 | 1.80 | 8837.51 | 4909.73 2014-02-03 23:45:00 | . | . | . | . | . | . | . 2014-02-03 23:46:00 | 4909.24 | 4910.00 | 4909.20 | 4909.20 | 0.82 | 4011.05 | 4909.48 2014-02-03 23:47:00 | 4906.26 | 4910.00 | 4905.98 | 4910.00 | 15.03 | 73768.41 | 4908.40 2014-02-03 23:48:00 | 4906.48 | 4909.35 | 4906.34 | 4908.44 | 11.31 | 55529.84 | 4908.06 2014-02-03 23:49:00 | 4910.00 | 4912.47 | 4910.00 | 4912.47 | 1.42 | 6992.08 | 4910.17 2014-02-03 23:50:00 | 4912.54 | 4913.00 | 4908.23 | 4909.45 | 15.88 | 78015.81 | 4911.60 2014-02-03 23:51:00 | . | . | . | . | . | . | . 2014-02-03 23:52:00 | 4908.57 | 4908.57 | 4908.57 | 4908.57 | 0.75 | 3681.43 | 4908.57 2014-02-03 23:53:00 | 4910.06 | 4913.21 | 4909.10 | 4909.10 | 10.69 | 52492.36 | 4909.96 2014-02-03 23:54:00 | 4909.10 | 4914.69 | 4909.10 | 4913.65 | 9.79 | 48111.15 | 4913.31 2014-02-03 23:55:00 | 4913.65 | 4915.48 | 4913.55 | 4915.48 | 0.98 | 4806.96 | 4915.10 2014-02-03 23:56:00 | 4910.51 | 4915.00 | 4910.51 | 4915.00 | 31.06 | 152616.46 | 4913.44 2014-02-03 23:57:00 | 4910.58 | 4915.00 | 4910.58 | 4915.00 | 3.07 | 15069.47 | 4913.42 2014-02-03 23:58:00 | 4915.00 | 4918.59 | 4911.26 | 4912.24 | 6.07 | 29814.17 | 4915.77 2014-02-03 23:59:00 | . | . | . | . | . | . | . 2014-02-04 00:00:00 | 4917.99 | 4918.00 | 4911.44 | 4911.44 | 13.26 | 65203.97 | 4915.86 2014-02-04 00:01:00 | 4916.66 | 4916.66 | 4911.59 | 4912.30 | 9.09 | 44635.23 | 4913.07 2014-02-04 00:02:00 | 4911.78 | 4913.77 | 4900.00 | 4905.48 | 13.23 | 64964.18 | 4909.26 2014-02-04 00:03:00 | 4909.94 | 4911.94 | 4909.94 | 4911.94 | 3.56 | 17475.57 | 4910.25 2014-02-04 00:04:00 | 4905.31 | 4910.59 | 4904.99 | 4905.86 | 21.35 | 104755.62 | 4907.74 2014-02-04 00:05:00 | 4908.45 | 4908.45 | 4905.23 | 4906.63 | 9.33 | 45782.68 | 4907.04 2014-02-04 00:06:00 | . | . | . | . | . | . | . 2014-02-04 00:07:00 | 4904.96 | 4910.00 | 4904.96 | 4907.59 | 12.95 | 63521.75 | 4906.29 2014-02-04 00:08:00 | 4912.00 | 4917.00 | 4910.00 | 4910.97 | 1.20 | 5884.55 | 4911.98 2014-02-04 00:09:00 | 4909.56 | 4922.25 | 4905.00 | 4922.25 | 28.30 | 138969.19 | 4911.27 2014-02-04 00:10:00 | 4918.98 | 4924.00 | 4905.99 | 4916.12 | 19.07 | 93697.32 | 4913.85 2014-02-04 00:11:00 | 4916.12 | 4920.40 | 4906.00 | 4912.11 | 11.02 | 54183.48 | 4916.83 2014-02-04 00:12:00 | 4912.28 | 4912.99 | 4908.45 | 4912.99 | 7.13 | 35018.36 | 4911.41 2014-02-04 00:13:00 | 4912.99 | 4912.99 | 4911.41 | 4911.53 | 6.66 | 32701.74 | 4911.65 2014-02-04 00:14:00 | 4911.89 | 4912.00 | 4909.25 | 4909.38 | 2.99 | 14685.45 | 4911.52 2014-02-04 00:15:00 | 4909.99 | 4910.00 | 4905.00 | 4906.04 | 30.50 | 149676.78 | 4906.79 2014-02-04 00:16:00 | 4906.03 | 4912.00 | 4906.03 | 4912.00 | 4.93 | 24206.43 | 4909.03 2014-02-04 00:17:00 | 4912.00 | 4912.00 | 4907.16 | 4910.13 | 2.52 | 12364.85 | 4910.58 2014-02-04 00:18:00 | 4911.67 | 4912.00 | 4911.67 | 4912.00 | 2.93 | 14406.64 | 4911.91 2014-02-04 00:19:00 | 4912.00 | 4912.00 | 4908.99 | 4909.00 | 5.78 | 28362.19 | 4909.50 2014-02-04 00:20:00 | 4912.00 | 4912.00 | 4912.00 | 4912.00 | 3.49 | 17137.97 | 4912.00 2014-02-04 00:21:00 | 4909.30 | 4911.00 | 4909.00 | 4909.00 | 3.96 | 19431.42 | 4909.40 2014-02-04 00:22:00 | 4911.00 | 4911.00 | 4906.16 | 4906.16 | 1.85 | 9062.70 | 4909.37 2014-02-04 00:23:00 | 4906.90 | 4910.43 | 4906.71 | 4907.74 | 43.33 | 212663.79 | 4908.34 2014-02-04 00:24:00 | 4906.49 | 4910.98 | 4906.49 | 4910.98 | 0.39 | 1894.56 | 4908.18 2014-02-04 00:25:00 | 4910.98 | 4911.00 | 4906.84 | 4910.24 | 13.20 | 64782.61 | 4909.63 2014-02-04 00:26:00 | 4909.08 | 4910.77 | 4906.85 | 4906.85 | 11.76 | 57746.49 | 4908.75 2014-02-04 00:27:00 | 4906.41 | 4906.42 | 4906.03 | 4906.42 | 0.73 | 3581.61 | 4906.31 2014-02-04 00:28:00 | 4906.03 | 4906.83 | 4905.00 | 4906.83 | 1.61 | 7903.05 | 4905.68 2014-02-04 00:29:00 | 4905.01 | 4908.88 | 4905.00 | 4905.38 | 3.41 | 16718.70 | 4907.16 2014-02-04 00:30:00 | 4905.01 | 4906.00 | 4905.00 | 4906.00 | 5.27 | 25866.19 | 4905.40 2014-02-04 00:31:00 | 4906.00 | 4906.01 | 4906.00 | 4906.01 | 6.94 | 34032.92 | 4906.00 2014-02-04 00:32:00 | 4906.23 | 4906.45 | 4906.00 | 4906.11 | 4.49 | 22038.59 | 4906.19 2014-02-04 00:33:00 | 4906.00 | 4906.01 | 4905.00 | 4905.00 | 6.44 | 31590.68 | 4905.39 2014-02-04 00:34:00 | 4904.94 | 4910.00 | 4902.63 | 4908.39 | 24.51 | 120235.59 | 4905.57 2014-02-04 00:35:00 | 4910.00 | 4910.00 | 4910.00 | 4910.00 | 0.80 | 3923.09 | 4910.00 2014-02-04 00:36:00 | 4906.33 | 4909.83 | 4906.33 | 4908.86 | 9.01 | 44216.99 | 4908.64 2014-02-04 00:37:00 | 4906.33 | 4906.33 | 4906.33 | 4906.33 | 0.02 | 98.13 | 4906.33 2014-02-04 00:38:00 | . | . | . | . | . | . | . 2014-02-04 00:39:00 | 4906.00 | 4908.90 | 4906.00 | 4906.10 | 18.24 | 89483.82 | 4906.72 2014-02-04 00:40:00 | 4907.26 | 4907.26 | 4907.26 | 4907.26 | 8.10 | 39748.81 | 4907.26 2014-02-04 00:41:00 | 4906.06 | 4908.94 | 4905.88 | 4906.24 | 26.36 | 129360.55 | 4906.90 2014-02-04 00:42:00 | 4905.88 | 4905.88 | 4903.43 | 4903.43 | 0.29 | 1437.26 | 4905.33 2014-02-04 00:43:00 | 4902.83 | 4906.05 | 4900.86 | 4902.74 | 0.87 | 4255.54 | 4902.70 2014-02-04 00:44:00 | 4900.38 | 4900.38 | 4900.38 | 4900.38 | 7.75 | 37953.44 | 4900.38 2014-02-04 00:45:00 | 4902.03 | 4905.05 | 4900.25 | 4904.00 | 5.59 | 27412.19 | 4902.04 2014-02-04 00:46:00 | . | . | . | . | . | . | . 2014-02-04 00:47:00 | 4903.53 | 4903.53 | 4897.16 | 4900.00 | 5.70 | 27925.39 | 4901.77 2014-02-04 00:48:00 | 4897.14 | 4897.14 | 4897.14 | 4897.14 | 0.03 | 146.91 | 4897.14 2014-02-04 00:49:00 | 4895.96 | 4901.97 | 4895.10 | 4895.10 | 26.99 | 132219.71 | 4898.84 2014-02-04 00:50:00 | 4896.50 | 4896.50 | 4896.50 | 4896.50 | 0.02 | 112.62 | 4896.50 2014-02-04 00:51:00 | 4895.99 | 4895.99 | 4895.99 | 4895.99 | 0.49 | 2399.04 | 4895.99 2014-02-04 00:52:00 | 4895.99 | 4896.00 | 4895.74 | 4895.75 | 3.63 | 17772.29 | 4895.95 2014-02-04 00:53:00 | 4895.00 | 4895.00 | 4894.99 | 4894.99 | 1.20 | 5888.67 | 4894.99 2014-02-04 00:54:00 | 4895.00 | 4899.72 | 4892.63 | 4899.72 | 30.09 | 147378.91 | 4897.61 2014-02-04 00:55:00 | 4898.48 | 4899.26 | 4893.02 | 4895.67 | 10.71 | 52467.21 | 4897.07 2014-02-04 00:56:00 | 4895.65 | 4900.00 | 4895.65 | 4900.00 | 1.28 | 6261.27 | 4899.27 2014-02-04 00:57:00 | 4902.04 | 4902.04 | 4897.89 | 4899.01 | 5.09 | 24929.16 | 4899.60 2014-02-04 00:58:00 | 4902.08 | 4902.27 | 4897.61 | 4897.61 | 19.27 | 94410.54 | 4900.37 2014-02-04 00:59:00 | 4903.94 | 4904.00 | 4897.18 | 4897.86 | 14.72 | 72161.66 | 4901.62 2014-02-04 01:00:00 | 4897.28 | 4903.99 | 4897.18 | 4903.98 | 1.79 | 8770.23 | 4899.57 2014-02-04 01:01:00 | 4903.98 | 4904.00 | 4891.00 | 4903.90 | 28.16 | 137951.77 | 4899.03 2014-02-04 01:02:00 | 4903.90 | 4910.00 | 4899.89 | 4904.11 | 11.86 | 58161.68 | 4906.09 2014-02-04 01:03:00 | 4909.97 | 4910.00 | 4899.89 | 4909.01 | 14.25 | 69961.26 | 4908.53 2014-02-04 01:04:00 | 4909.00 | 4909.10 | 4904.58 | 4904.67 | 74.27 | 364389.55 | 4906.55 2014-02-04 01:05:00 | 4905.66 | 4909.00 | 4905.66 | 4908.95 | 29.20 | 143331.30 | 4908.27 2014-02-04 01:06:00 | 4908.97 | 4908.97 | 4904.31 | 4904.31 | 15.70 | 77027.64 | 4906.53 2014-02-04 01:07:00 | 4906.19 | 4908.00 | 4904.04 | 4906.00 | 12.91 | 63343.49 | 4907.30 2014-02-04 01:08:00 | 4906.00 | 4908.00 | 4902.95 | 4907.00 | 1.94 | 9523.79 | 4906.64 2014-02-04 01:09:00 | 4907.00 | 4908.00 | 4902.95 | 4903.13 | 4.05 | 19875.77 | 4907.60 2014-02-04 01:10:00 | 4907.90 | 4909.00 | 4905.58 | 4908.99 | 5.08 | 24924.25 | 4907.31 2014-02-04 01:11:00 | 4908.25 | 4909.00 | 4903.07 | 4903.07 | 19.58 | 96091.11 | 4907.62 2014-02-04 01:12:00 | 4903.07 | 4905.60 | 4899.89 | 4903.02 | 37.43 | 183513.78 | 4902.46 2014-02-04 01:13:00 | 4900.78 | 4908.90 | 4900.78 | 4902.27 | 19.58 | 96022.83 | 4904.38 2014-02-04 01:14:00 | 4905.21 | 4908.99 | 4902.75 | 4903.38 | 32.05 | 157216.71 | 4905.82 2014-02-04 01:15:00 | 4905.74 | 4905.74 | 4905.74 | 4905.74 | 6.90 | 33849.61 | 4905.74 2014-02-04 01:16:00 | 4905.57 | 4905.82 | 4905.49 | 4905.82 | 1.94 | 9517.12 | 4905.73 2014-02-04 01:17:00 | 4905.70 | 4907.56 | 4902.51 | 4903.99 | 21.73 | 106605.77 | 4905.47 2014-02-04 01:18:00 | 4903.99 | 4904.00 | 4903.99 | 4904.00 | 1.60 | 7821.88 | 4904.00 2014-02-04 01:19:00 | 4901.98 | 4903.79 | 4901.00 | 4903.79 | 4.58 | 22445.83 | 4901.91 2014-02-04 01:20:00 | 4900.60 | 4904.00 | 4899.76 | 4904.00 | 13.98 | 68520.17 | 4901.30 2014-02-04 01:21:00 | 4900.21 | 4900.21 | 4900.21 | 4900.21 | 6.30 | 30871.32 | 4900.21 2014-02-04 01:22:00 | 4901.76 | 4902.87 | 4900.28 | 4901.99 | 5.21 | 25516.57 | 4901.38 2014-02-04 01:23:00 | 4902.00 | 4902.00 | 4902.00 | 4902.00 | 0.67 | 3289.24 | 4902.00 2014-02-04 01:24:00 | 4902.32 | 4902.75 | 4898.69 | 4901.88 | 43.98 | 215547.75 | 4900.93 2014-02-04 01:25:00 | 4902.99 | 4903.99 | 4901.45 | 4901.45 | 2.21 | 10815.12 | 4902.59 2014-02-04 01:26:00 | 4902.50 | 4903.74 | 4899.36 | 4903.66 | 24.43 | 119732.70 | 4901.65 2014-02-04 01:27:00 | 4901.01 | 4901.01 | 4901.01 | 4901.01 | 0.50 | 2455.41 | 4901.01 2014-02-04 01:28:00 | 4902.77 | 4902.77 | 4902.77 | 4902.77 | 0.42 | 2059.16 | 4902.77 2014-02-04 01:29:00 | 4902.00 | 4902.00 | 4897.94 | 4899.99 | 3.92 | 19190.15 | 4899.20 2014-02-04 01:30:00 | 4903.37 | 4903.37 | 4903.37 | 4903.37 | 14.77 | 72422.77 | 4903.37 2014-02-04 01:31:00 | 4903.99 | 4910.48 | 4903.00 | 4909.44 | 35.67 | 175088.14 | 4908.00 2014-02-04 01:32:00 | 4909.41 | 4911.07 | 4903.18 | 4911.01 | 42.67 | 209354.31 | 4906.70 2014-02-04 01:33:00 | 4911.01 | 4911.01 | 4905.50 | 4905.50 | 20.23 | 99338.70 | 4909.98 2014-02-04 01:34:00 | 4906.54 | 4910.00 | 4904.14 | 4909.89 | 18.28 | 89715.55 | 4907.85 2014-02-04 01:35:00 | 4904.38 | 4909.99 | 4904.38 | 4909.99 | 1.20 | 5887.08 | 4905.90 2014-02-04 01:36:00 | 4908.88 | 4909.99 | 4905.12 | 4909.14 | 30.85 | 151428.31 | 4908.69 2014-02-04 01:37:00 | 4908.52 | 4909.99 | 4908.33 | 4908.33 | 2.78 | 13632.07 | 4908.92 2014-02-04 01:38:00 | 4908.53 | 4908.53 | 4908.53 | 4908.53 | 0.41 | 2012.50 | 4908.53 2014-02-04 01:39:00 | 4908.09 | 4908.09 | 4905.01 | 4907.87 | 6.33 | 31052.35 | 4906.36 2014-02-04 01:40:00 | 4907.15 | 4908.40 | 4905.11 | 4908.37 | 40.62 | 199309.52 | 4906.93 2014-02-04 01:41:00 | 4908.00 | 4908.37 | 4900.00 | 4901.00 | 4.92 | 24133.73 | 4901.24 2014-02-04 01:42:00 | 4900.00 | 4902.00 | 4898.63 | 4902.00 | 7.45 | 36523.78 | 4899.89 2014-02-04 01:43:00 | 4902.01 | 4904.38 | 4898.65 | 4898.65 | 5.69 | 27902.06 | 4901.12 2014-02-04 01:44:00 | 4900.00 | 4900.00 | 4896.00 | 4896.99 | 4.93 | 24140.29 | 4896.61 2014-02-04 01:45:00 | 4895.99 | 4903.84 | 4895.99 | 4903.69 | 11.10 | 54413.73 | 4900.37 2014-02-04 01:46:00 | 4898.77 | 4900.77 | 4892.73 | 4893.40 | 11.32 | 55471.18 | 4898.55 2014-02-04 01:47:00 | 4894.04 | 4899.99 | 4893.92 | 4898.54 | 6.13 | 30012.28 | 4897.57 2014-02-04 01:48:00 | 4897.40 | 4899.69 | 4892.49 | 4892.49 | 11.83 | 57916.01 | 4897.35 2014-02-04 01:49:00 | 4892.50 | 4899.00 | 4892.50 | 4895.01 | 2.61 | 12803.60 | 4898.09 2014-02-04 01:50:00 | 4895.00 | 4898.08 | 4893.69 | 4894.99 | 14.51 | 71056.45 | 4896.39 2014-02-04 01:51:00 | 4895.00 | 4895.00 | 4893.02 | 4894.99 | 0.34 | 1683.82 | 4894.83 2014-02-04 01:52:00 | 4893.02 | 4898.77 | 4893.02 | 4895.03 | 40.69 | 199160.11 | 4895.05 2014-02-04 01:53:00 | 4896.94 | 4896.94 | 4893.13 | 4893.13 | 12.32 | 60311.55 | 4894.62 2014-02-04 01:54:00 | 4897.03 | 4897.03 | 4897.03 | 4897.03 | 1.60 | 7835.25 | 4897.03 2014-02-04 01:55:00 | 4895.00 | 4897.44 | 4895.00 | 4895.00 | 19.99 | 97894.74 | 4897.19 2014-02-04 01:56:00 | 4897.99 | 4898.00 | 4895.01 | 4898.00 | 2.17 | 10613.42 | 4897.75 2014-02-04 01:57:00 | 4898.00 | 4898.00 | 4898.00 | 4898.00 | 2.14 | 10496.41 | 4898.00 2014-02-04 01:58:00 | 4899.00 | 4903.91 | 4898.50 | 4902.45 | 5.67 | 27774.47 | 4900.22 2014-02-04 01:59:00 | 4902.45 | 4904.38 | 4902.45 | 4904.38 | 1.96 | 9626.34 | 4903.89 2014-02-04 02:00:00 | 4904.81 | 4904.82 | 4904.37 | 4904.37 | 2.08 | 10201.54 | 4904.59 2014-02-04 02:01:00 | 4904.37 | 4904.37 | 4900.00 | 4900.01 | 9.96 | 48782.45 | 4900.30 2014-02-04 02:02:00 | 4900.01 | 4900.01 | 4899.00 | 4899.00 | 5.69 | 27856.85 | 4899.20 2014-02-04 02:03:00 | . | . | . | . | . | . | . 2014-02-04 02:04:00 | 4896.05 | 4897.16 | 4895.00 | 4897.16 | 10.00 | 48970.29 | 4897.03 2014-02-04 02:05:00 | 4895.00 | 4900.00 | 4894.99 | 4900.00 | 2.09 | 10226.81 | 4895.55 2014-02-04 02:06:00 | 4896.51 | 4896.51 | 4896.51 | 4896.51 | 1.00 | 4896.51 | 4896.51 2014-02-04 02:07:00 | 4896.82 | 4899.01 | 4896.16 | 4896.16 | 20.03 | 98102.13 | 4897.52 2014-02-04 02:08:00 | 4898.79 | 4898.79 | 4893.30 | 4896.16 | 2.43 | 11918.26 | 4896.57 2014-02-04 02:09:00 | 4893.89 | 4899.00 | 4893.89 | 4899.00 | 11.24 | 55014.57 | 4895.41 2014-02-04 02:10:00 | 4899.49 | 4899.50 | 4899.49 | 4899.50 | 0.10 | 489.95 | 4899.50 2014-02-04 02:11:00 | 4899.83 | 4899.83 | 4899.82 | 4899.82 | 2.35 | 11514.59 | 4899.83 2014-02-04 02:12:00 | 4899.78 | 4899.78 | 4899.77 | 4899.77 | 1.85 | 9040.09 | 4899.78 2014-02-04 02:13:00 | 4900.79 | 4901.81 | 4894.13 | 4900.92 | 63.98 | 313418.50 | 4898.85 2014-02-04 02:14:00 | 4901.81 | 4901.90 | 4901.81 | 4901.90 | 2.37 | 11612.42 | 4901.82 2014-02-04 02:15:00 | 4902.00 | 4902.01 | 4901.91 | 4901.91 | 0.30 | 1470.60 | 4901.99 2014-02-04 02:16:00 | 4901.83 | 4902.00 | 4901.83 | 4902.00 | 8.53 | 41809.06 | 4901.99 2014-02-04 02:17:00 | 4901.83 | 4901.84 | 4901.83 | 4901.84 | 4.00 | 19607.33 | 4901.83 2014-02-04 02:18:00 | 4901.83 | 4901.83 | 4895.28 | 4900.91 | 22.85 | 111934.79 | 4899.75 2014-02-04 02:19:00 | 4900.97 | 4901.00 | 4895.65 | 4897.71 | 41.22 | 201863.52 | 4897.70 2014-02-04 02:20:00 | 4898.29 | 4899.44 | 4896.78 | 4899.44 | 6.05 | 29650.40 | 4898.46 2014-02-04 02:21:00 | 4899.20 | 4900.89 | 4896.63 | 4900.00 | 57.32 | 280775.82 | 4898.65 2014-02-04 02:22:00 | 4900.00 | 4901.00 | 4900.00 | 4901.00 | 5.01 | 24574.50 | 4900.20 2014-02-04 02:23:00 | 4900.00 | 4900.01 | 4900.00 | 4900.01 | 1.59 | 7776.31 | 4900.01 2014-02-04 02:24:00 | 4902.00 | 4902.00 | 4899.99 | 4899.99 | 4.42 | 21643.71 | 4900.09 2014-02-04 02:25:00 | . | . | . | . | . | . | . 2014-02-04 02:26:00 | 4897.50 | 4897.50 | 4897.40 | 4897.40 | 1.92 | 9383.59 | 4897.49 2014-02-04 02:27:00 | 4897.40 | 4897.40 | 4897.15 | 4897.15 | 4.31 | 21087.72 | 4897.29 2014-02-04 02:28:00 | 4897.11 | 4897.11 | 4896.99 | 4897.00 | 2.05 | 10029.08 | 4897.01 2014-02-04 02:29:00 | 4896.26 | 4896.27 | 4895.99 | 4896.01 | 5.06 | 24773.88 | 4896.02 2014-02-04 02:30:00 | 4896.01 | 4896.01 | 4895.00 | 4895.02 | 1.21 | 5903.91 | 4895.44 2014-02-04 02:31:00 | 4895.22 | 4898.50 | 4895.00 | 4895.10 | 56.45 | 276433.39 | 4897.13 2014-02-04 02:32:00 | 4895.00 | 4895.09 | 4893.65 | 4895.09 | 1.60 | 7816.24 | 4894.33 2014-02-04 02:33:00 | 4894.02 | 4894.06 | 4892.52 | 4892.73 | 4.87 | 23811.83 | 4893.51 2014-02-04 02:34:00 | 4894.00 | 4894.00 | 4894.00 | 4894.00 | 1.55 | 7590.59 | 4894.00 2014-02-04 02:35:00 | 4893.48 | 4893.48 | 4893.48 | 4893.48 | 1.02 | 4991.35 | 4893.48 2014-02-04 02:36:00 | 4892.87 | 4893.39 | 4892.50 | 4893.39 | 0.60 | 2925.97 | 4892.92 2014-02-04 02:37:00 | 4892.94 | 4892.94 | 4892.00 | 4892.00 | 3.41 | 16697.07 | 4892.20 2014-02-04 02:38:00 | 4891.97 | 4892.65 | 4887.93 | 4887.99 | 32.03 | 156635.07 | 4890.57 2014-02-04 02:39:00 | 4887.97 | 4889.94 | 4885.00 | 4886.00 | 1.86 | 9079.80 | 4886.87 2014-02-04 02:40:00 | 4888.55 | 4888.89 | 4885.00 | 4885.00 | 16.92 | 82647.43 | 4886.04 2014-02-04 02:41:00 | 4884.50 | 4888.12 | 4881.59 | 4883.95 | 56.43 | 275623.78 | 4884.00 2014-02-04 02:42:00 | 4883.04 | 4886.79 | 4882.97 | 4883.36 | 15.74 | 76884.46 | 4884.96 2014-02-04 02:43:00 | 4883.65 | 4883.95 | 4883.65 | 4883.80 | 2.58 | 12575.71 | 4883.77 2014-02-04 02:44:00 | 4885.91 | 4886.94 | 4883.78 | 4883.81 | 41.31 | 201817.25 | 4885.08 2014-02-04 02:45:00 | 4885.01 | 4887.00 | 4885.00 | 4887.00 | 2.74 | 13370.91 | 4885.24 2014-02-04 02:46:00 | 4888.00 | 4894.05 | 4888.00 | 4893.00 | 13.41 | 65598.13 | 4892.46 2014-02-04 02:47:00 | 4890.10 | 4895.00 | 4890.10 | 4895.00 | 2.41 | 11802.82 | 4893.38 2014-02-04 02:48:00 | 4894.18 | 4894.30 | 4894.18 | 4894.30 | 1.49 | 7292.38 | 4894.22 2014-02-04 02:49:00 | 4893.00 | 4893.00 | 4893.00 | 4893.00 | 0.30 | 1467.90 | 4893.00 2014-02-04 02:50:00 | 4893.99 | 4900.00 | 4893.50 | 4899.99 | 8.11 | 39734.29 | 4897.00 2014-02-04 02:51:00 | 4900.00 | 4900.00 | 4893.12 | 4895.05 | 71.60 | 350526.26 | 4895.82 2014-02-04 02:52:00 | 4896.31 | 4897.54 | 4895.30 | 4895.37 | 2.29 | 11222.51 | 4896.39 2014-02-04 02:53:00 | 4895.41 | 4895.65 | 4895.41 | 4895.65 | 0.19 | 915.45 | 4895.45 2014-02-04 02:54:00 | 4897.53 | 4899.00 | 4896.01 | 4899.00 | 4.20 | 20574.23 | 4898.63 2014-02-04 02:55:00 | 4897.01 | 4900.00 | 4897.01 | 4898.18 | 7.95 | 38954.59 | 4899.95 2014-02-04 02:56:00 | 4900.00 | 4901.99 | 4894.81 | 4899.99 | 17.34 | 84933.97 | 4898.15 2014-02-04 02:57:00 | 4898.36 | 4903.00 | 4894.99 | 4894.99 | 60.69 | 297225.52 | 4897.76 2014-02-04 02:58:00 | 4894.99 | 4903.78 | 4894.99 | 4899.55 | 8.74 | 42841.78 | 4899.00 2014-02-04 02:59:00 | 4901.00 | 4902.00 | 4895.58 | 4896.57 | 27.47 | 134552.04 | 4897.79 2014-02-04 03:00:00 | 4896.13 | 4902.00 | 4895.00 | 4896.56 | 18.84 | 92278.61 | 4897.24 2014-02-04 03:01:00 | 4901.96 | 4901.96 | 4895.00 | 4899.00 | 52.00 | 254707.93 | 4898.61 2014-02-04 03:02:00 | 4899.00 | 4899.01 | 4898.28 | 4899.00 | 12.55 | 61461.65 | 4898.51 2014-02-04 03:03:00 | 4895.33 | 4900.01 | 4895.22 | 4896.16 | 55.91 | 273825.70 | 4897.79 2014-02-04 03:04:00 | 4896.68 | 4896.68 | 4896.68 | 4896.68 | 5.80 | 28400.74 | 4896.68 2014-02-04 03:05:00 | 4896.43 | 4898.85 | 4895.53 | 4896.01 | 60.45 | 296060.47 | 4897.69 2014-02-04 03:06:00 | 4896.01 | 4896.01 | 4896.00 | 4896.00 | 2.67 | 13067.42 | 4896.00 2014-02-04 03:07:00 | 4896.00 | 4897.77 | 4895.20 | 4895.26 | 1.52 | 7428.19 | 4896.63 2014-02-04 03:08:00 | 4895.28 | 4898.00 | 4895.20 | 4895.21 | 2.55 | 12486.80 | 4896.78 2014-02-04 03:09:00 | 4895.21 | 4897.68 | 4895.20 | 4895.30 | 0.07 | 342.69 | 4895.57 2014-02-04 03:10:00 | 4895.30 | 4898.00 | 4895.30 | 4895.30 | 1.07 | 5240.29 | 4897.46 2014-02-04 03:11:00 | 4896.94 | 4896.95 | 4895.31 | 4895.31 | 3.12 | 15296.66 | 4896.50 2014-02-04 03:12:00 | 4897.89 | 4897.89 | 4897.89 | 4897.89 | 0.02 | 97.96 | 4897.89 2014-02-04 03:13:00 | 4896.80 | 4898.00 | 4896.80 | 4898.00 | 3.45 | 16905.51 | 4897.31 2014-02-04 03:14:00 | 4898.00 | 4902.71 | 4897.20 | 4902.71 | 23.22 | 113775.05 | 4899.87 2014-02-04 03:15:00 | 4902.71 | 4904.71 | 4902.00 | 4902.00 | 3.04 | 14924.43 | 4902.90 2014-02-04 03:16:00 | 4902.00 | 4904.79 | 4902.00 | 4904.79 | 10.85 | 53218.45 | 4904.02 2014-02-04 03:17:00 | 4904.78 | 4908.00 | 4903.99 | 4905.01 | 38.53 | 188994.01 | 4905.11 2014-02-04 03:18:00 | 4905.01 | 4907.96 | 4905.01 | 4907.96 | 0.49 | 2403.51 | 4905.13 2014-02-04 03:19:00 | 4907.95 | 4907.95 | 4906.23 | 4907.00 | 11.61 | 56955.57 | 4907.00 2014-02-04 03:20:00 | 4906.99 | 4908.00 | 4905.00 | 4905.08 | 8.68 | 42589.85 | 4907.23 2014-02-04 03:21:00 | 4905.15 | 4905.15 | 4905.00 | 4905.00 | 8.44 | 41403.18 | 4905.01 2014-02-04 03:22:00 | 4905.00 | 4905.00 | 4905.00 | 4905.00 | 1.74 | 8529.80 | 4905.00 2014-02-04 03:23:00 | 4904.99 | 4906.27 | 4901.23 | 4902.53 | 23.77 | 116535.98 | 4903.68 2014-02-04 03:24:00 | 4903.99 | 4906.28 | 4903.99 | 4903.99 | 1.05 | 5125.34 | 4904.63 2014-02-04 03:25:00 | 4903.99 | 4906.26 | 4903.99 | 4906.26 | 1.84 | 9013.59 | 4904.02 2014-02-04 03:26:00 | 4906.20 | 4906.20 | 4904.42 | 4904.51 | 1.21 | 5915.40 | 4904.98 2014-02-04 03:27:00 | 4906.00 | 4906.00 | 4905.19 | 4906.00 | 2.64 | 12960.83 | 4905.69 2014-02-04 03:28:00 | 4903.03 | 4920.27 | 4903.03 | 4920.00 | 41.76 | 205340.12 | 4917.15 2014-02-04 03:29:00 | 4920.00 | 4921.00 | 4920.00 | 4920.00 | 21.90 | 107748.99 | 4920.05 2014-02-04 03:30:00 | 4921.09 | 4921.09 | 4915.38 | 4915.38 | 37.67 | 185323.64 | 4919.79 2014-02-04 03:31:00 | 4915.37 | 4915.37 | 4910.65 | 4914.04 | 6.18 | 30372.94 | 4912.33 2014-02-04 03:32:00 | 4914.05 | 4914.05 | 4910.21 | 4913.81 | 47.68 | 234176.24 | 4911.93 2014-02-04 03:33:00 | 4913.12 | 4913.12 | 4910.00 | 4910.00 | 17.61 | 86511.88 | 4912.94 2014-02-04 03:34:00 | 4909.22 | 4909.22 | 4905.90 | 4908.45 | 5.73 | 28134.51 | 4907.47 2014-02-04 03:35:00 | 4906.08 | 4906.12 | 4906.08 | 4906.12 | 4.40 | 21586.76 | 4906.08 2014-02-04 03:36:00 | 4907.99 | 4907.99 | 4907.99 | 4907.99 | 0.12 | 588.96 | 4907.99 2014-02-04 03:37:00 | 4905.12 | 4906.89 | 4905.00 | 4905.00 | 14.62 | 71698.53 | 4905.15 2014-02-04 03:38:00 | 4903.02 | 4903.02 | 4901.00 | 4901.18 | 7.94 | 38911.04 | 4901.87 2014-02-04 03:39:00 | 4901.20 | 4908.45 | 4897.20 | 4897.20 | 17.76 | 87019.51 | 4899.20 2014-02-04 03:40:00 | 4896.45 | 4901.01 | 4889.99 | 4894.01 | 105.50 | 516254.90 | 4893.36 2014-02-04 03:41:00 | 4893.45 | 4899.40 | 4892.67 | 4899.40 | 11.45 | 56041.36 | 4895.30 2014-02-04 03:42:00 | 4895.30 | 4906.41 | 4893.31 | 4905.28 | 21.81 | 106820.10 | 4897.98 2014-02-04 03:43:00 | 4903.45 | 4907.00 | 4899.80 | 4906.93 | 55.90 | 274051.86 | 4902.45 2014-02-04 03:44:00 | 4899.75 | 4906.99 | 4896.15 | 4898.85 | 22.05 | 108128.13 | 4903.10 2014-02-04 03:45:00 | 4897.69 | 4898.82 | 4895.72 | 4896.22 | 36.16 | 177068.89 | 4896.55 2014-02-04 03:46:00 | 4896.67 | 4897.68 | 4895.73 | 4896.16 | 9.91 | 48543.47 | 4896.46 2014-02-04 03:47:00 | 4898.29 | 4898.29 | 4898.03 | 4898.03 | 0.40 | 1959.24 | 4898.10 2014-02-04 03:48:00 | 4898.02 | 4898.02 | 4895.78 | 4895.78 | 0.99 | 4828.53 | 4897.09 2014-02-04 03:49:00 | 4898.00 | 4898.69 | 4895.00 | 4895.00 | 16.05 | 78609.15 | 4897.46 2014-02-04 03:50:00 | 4894.99 | 4895.00 | 4894.99 | 4895.00 | 1.51 | 7381.65 | 4894.99 2014-02-04 03:51:00 | 4897.66 | 4897.67 | 4897.66 | 4897.67 | 1.51 | 7385.68 | 4897.67 2014-02-04 03:52:00 | 4897.78 | 4897.78 | 4897.78 | 4897.78 | 1.32 | 6465.07 | 4897.78 2014-02-04 03:53:00 | 4898.38 | 4900.00 | 4892.44 | 4900.00 | 6.42 | 31423.97 | 4898.51 2014-02-04 03:54:00 | 4898.14 | 4900.00 | 4893.00 | 4898.43 | 23.10 | 113134.13 | 4896.73 2014-02-04 03:55:00 | 4894.05 | 4899.97 | 4893.25 | 4895.05 | 17.70 | 86673.52 | 4895.98 2014-02-04 03:56:00 | 4896.17 | 4899.90 | 4895.29 | 4899.90 | 22.69 | 111108.31 | 4896.15 2014-02-04 03:57:00 | 4895.18 | 4895.18 | 4895.18 | 4895.18 | 0.10 | 489.52 | 4895.18 2014-02-04 03:58:00 | 4895.18 | 4895.18 | 4894.89 | 4895.16 | 3.31 | 16207.67 | 4895.10 2014-02-04 03:59:00 | 4892.45 | 4894.20 | 4892.44 | 4894.20 | 1.29 | 6301.98 | 4892.84 2014-02-04 04:00:00 | 4894.21 | 4894.24 | 4892.39 | 4892.39 | 0.84 | 4119.85 | 4892.93 2014-02-04 04:01:00 | 4891.00 | 4891.00 | 4888.00 | 4888.00 | 6.12 | 29904.56 | 4889.56 2014-02-04 04:02:00 | 4888.00 | 4888.00 | 4880.01 | 4887.99 | 2.09 | 10209.53 | 4884.94 2014-02-04 04:03:00 | 4888.00 | 4888.00 | 4880.00 | 4885.24 | 6.14 | 29978.71 | 4883.32 2014-02-04 04:04:00 | 4887.90 | 4888.00 | 4887.87 | 4887.87 | 3.97 | 19390.60 | 4887.97 2014-02-04 04:05:00 | 4887.87 | 4888.00 | 4887.87 | 4888.00 | 18.15 | 88736.48 | 4887.99 2014-02-04 04:06:00 | 4888.00 | 4888.00 | 4887.96 | 4887.98 | 2.48 | 12131.97 | 4887.98 2014-02-04 04:07:00 | 4887.98 | 4888.00 | 4887.36 | 4887.36 | 4.62 | 22562.91 | 4887.98 2014-02-04 04:08:00 | 4889.99 | 4890.00 | 4889.99 | 4890.00 | 0.73 | 3574.59 | 4890.00 2014-02-04 04:09:00 | 4890.99 | 4891.00 | 4890.80 | 4891.00 | 2.07 | 10099.81 | 4890.95 2014-02-04 04:10:00 | 4891.00 | 4893.22 | 4891.00 | 4893.22 | 0.52 | 2534.10 | 4892.08 2014-02-04 04:11:00 | 4893.22 | 4897.00 | 4893.22 | 4897.00 | 3.04 | 14887.35 | 4895.54 2014-02-04 04:12:00 | 4897.00 | 4897.00 | 4894.01 | 4894.01 | 33.70 | 164998.82 | 4895.53 2014-02-04 04:13:00 | 4896.99 | 4897.00 | 4896.99 | 4896.99 | 1.78 | 8706.86 | 4897.00 2014-02-04 04:14:00 | 4897.00 | 4897.00 | 4894.47 | 4894.47 | 1.38 | 6754.40 | 4894.49 2014-02-04 04:15:00 | 4886.04 | 4893.86 | 4886.04 | 4889.72 | 9.50 | 46464.53 | 4891.00 2014-02-04 04:16:00 | 4888.02 | 4894.07 | 4888.02 | 4894.07 | 0.54 | 2642.21 | 4892.98 2014-02-04 04:17:00 | 4889.15 | 4896.53 | 4889.07 | 4896.53 | 42.90 | 209828.22 | 4891.33 2014-02-04 04:18:00 | . | . | . | . | . | . | . 2014-02-04 04:19:00 | 4891.11 | 4897.00 | 4890.16 | 4897.00 | 40.24 | 196872.77 | 4892.71 2014-02-04 04:20:00 | 4890.32 | 4890.32 | 4888.00 | 4888.66 | 2.69 | 13162.39 | 4889.45 2014-02-04 04:21:00 | 4888.32 | 4893.50 | 4888.21 | 4890.09 | 31.50 | 154034.70 | 4889.99 2014-02-04 04:22:00 | 4893.33 | 4893.74 | 4889.22 | 4891.54 | 30.20 | 147698.74 | 4891.01 2014-02-04 04:23:00 | 4888.74 | 4890.74 | 4888.74 | 4890.73 | 0.78 | 3823.86 | 4889.84 2014-02-04 04:24:00 | 4889.99 | 4890.00 | 4889.99 | 4890.00 | 1.87 | 9154.07 | 4889.99 2014-02-04 04:25:00 | 4889.93 | 4889.93 | 4889.93 | 4889.93 | 0.60 | 2933.96 | 4889.93 2014-02-04 04:26:00 | 4889.00 | 4889.01 | 4888.50 | 4888.50 | 0.82 | 4008.92 | 4888.93 2014-02-04 04:27:00 | 4888.01 | 4888.01 | 4888.00 | 4888.00 | 0.73 | 3568.24 | 4888.00 2014-02-04 04:28:00 | 4888.00 | 4888.00 | 4888.00 | 4888.00 | 0.33 | 1593.49 | 4888.00 2014-02-04 04:29:00 | 4887.89 | 4887.89 | 4886.00 | 4886.09 | 4.06 | 19853.50 | 4886.41 2014-02-04 04:30:00 | 4886.03 | 4890.00 | 4885.28 | 4885.29 | 3.35 | 16369.65 | 4886.46 2014-02-04 04:31:00 | 4885.99 | 4885.99 | 4884.03 | 4884.03 | 0.88 | 4284.50 | 4885.41 2014-02-04 04:32:00 | 4888.44 | 4888.44 | 4884.49 | 4884.49 | 7.29 | 35636.10 | 4888.35 2014-02-04 04:33:00 | 4888.15 | 4888.15 | 4885.22 | 4887.42 | 13.32 | 65116.85 | 4887.92 2014-02-04 04:34:00 | 4884.00 | 4885.45 | 4884.00 | 4885.44 | 2.00 | 9769.46 | 4884.73 2014-02-04 04:35:00 | 4884.01 | 4885.00 | 4884.01 | 4884.02 | 3.43 | 16748.88 | 4884.48 2014-02-04 04:36:00 | 4884.17 | 4886.12 | 4884.17 | 4884.37 | 5.37 | 26235.84 | 4885.63 2014-02-04 04:37:00 | . | . | . | . | . | . | . 2014-02-04 04:38:00 | 4884.79 | 4890.00 | 4882.00 | 4883.06 | 18.68 | 91236.05 | 4883.90 2014-02-04 04:39:00 | 4884.04 | 4884.73 | 4882.25 | 4884.73 | 3.86 | 18855.91 | 4883.68 2014-02-04 04:40:00 | 4882.50 | 4882.50 | 4882.13 | 4882.14 | 3.27 | 15940.22 | 4882.15 2014-02-04 04:41:00 | 4882.14 | 4882.14 | 4882.14 | 4882.14 | 0.21 | 1025.25 | 4882.14 2014-02-04 04:42:00 | 4884.00 | 4884.99 | 4883.00 | 4883.00 | 0.90 | 4415.78 | 4884.72 2014-02-04 04:43:00 | 4882.15 | 4882.31 | 4882.15 | 4882.31 | 2.65 | 12932.98 | 4882.21 2014-02-04 04:44:00 | 4882.16 | 4882.16 | 4882.15 | 4882.15 | 1.36 | 6629.97 | 4882.16 2014-02-04 04:45:00 | 4882.16 | 4885.00 | 4882.15 | 4885.00 | 1.86 | 9097.15 | 4883.06 2014-02-04 04:46:00 | . | . | . | . | . | . | . 2014-02-04 04:47:00 | 4884.03 | 4884.03 | 4884.03 | 4884.03 | 1.00 | 4884.03 | 4884.03 2014-02-04 04:48:00 | 4885.99 | 4886.85 | 4882.21 | 4882.27 | 22.36 | 109213.72 | 4884.33 2014-02-04 04:49:00 | 4884.27 | 4886.78 | 4883.66 | 4885.06 | 24.78 | 121036.05 | 4885.02 2014-02-04 04:50:00 | 4886.00 | 4886.00 | 4886.00 | 4886.00 | 0.24 | 1172.64 | 4886.00 2014-02-04 04:51:00 | 4886.84 | 4887.67 | 4886.84 | 4887.67 | 0.84 | 4085.72 | 4887.23 2014-02-04 04:52:00 | 4887.94 | 4890.00 | 4885.89 | 4887.65 | 4.69 | 22905.48 | 4888.07 2014-02-04 04:53:00 | 4885.77 | 4895.00 | 4885.77 | 4890.20 | 42.01 | 205529.93 | 4892.64 2014-02-04 04:54:00 | 4886.66 | 4890.00 | 4886.36 | 4888.75 | 16.11 | 78733.66 | 4887.86 2014-02-04 04:55:00 | 4888.33 | 4889.72 | 4886.89 | 4889.34 | 35.76 | 174796.83 | 4888.19 2014-02-04 04:56:00 | 4889.88 | 4889.88 | 4886.87 | 4886.87 | 0.02 | 117.31 | 4888.12 2014-02-04 04:57:00 | 4887.71 | 4889.86 | 4886.80 | 4888.94 | 40.08 | 195942.14 | 4888.41 2014-02-04 04:58:00 | 4888.99 | 4889.00 | 4887.94 | 4887.95 | 2.10 | 10281.38 | 4888.91 2014-02-04 04:59:00 | 4889.00 | 4889.00 | 4888.88 | 4888.98 | 1.02 | 5001.42 | 4888.98 2014-02-04 05:00:00 | 4887.99 | 4887.99 | 4887.99 | 4887.99 | 0.12 | 581.67 | 4887.99 2014-02-04 05:01:00 | 4887.99 | 4887.99 | 4887.99 | 4887.99 | 0.90 | 4374.75 | 4887.99 2014-02-04 05:02:00 | 4887.99 | 4888.00 | 4887.99 | 4887.99 | 0.19 | 943.38 | 4887.99 2014-02-04 05:03:00 | 4886.77 | 4888.00 | 4885.99 | 4886.00 | 2.83 | 13843.13 | 4886.39 2014-02-04 05:04:00 | 4885.81 | 4885.81 | 4885.81 | 4885.81 | 0.03 | 146.57 | 4885.81 2014-02-04 05:05:00 | 4887.00 | 4887.00 | 4887.00 | 4887.00 | 0.50 | 2443.50 | 4887.00 2014-02-04 05:06:00 | 4887.00 | 4888.00 | 4885.85 | 4885.85 | 3.01 | 14685.72 | 4887.09 2014-02-04 05:07:00 | 4885.84 | 4885.85 | 4885.84 | 4885.85 | 0.03 | 166.12 | 4885.85 2014-02-04 05:08:00 | 4885.84 | 4885.84 | 4885.84 | 4885.84 | 0.16 | 801.28 | 4885.84 2014-02-04 05:09:00 | . | . | . | . | . | . | . 2014-02-04 05:10:00 | 4885.85 | 4885.85 | 4884.97 | 4884.97 | 0.15 | 732.84 | 4885.62 2014-02-04 05:11:00 | 4884.94 | 4884.94 | 4884.91 | 4884.91 | 0.06 | 293.10 | 4884.93 2014-02-04 05:12:00 | 4884.58 | 4885.10 | 4882.16 | 4885.10 | 2.70 | 13196.47 | 4883.96 2014-02-04 05:13:00 | . | . | . | . | . | . | . 2014-02-04 05:14:00 | 4882.17 | 4882.17 | 4882.07 | 4882.07 | 3.39 | 16560.23 | 4882.14 2014-02-04 05:15:00 | 4883.38 | 4883.39 | 4880.00 | 4880.00 | 25.69 | 125371.62 | 4880.93 2014-02-04 05:16:00 | 4880.00 | 4882.10 | 4879.93 | 4882.10 | 7.48 | 36484.00 | 4880.15 2014-02-04 05:17:00 | 4882.44 | 4886.18 | 4878.00 | 4886.18 | 6.97 | 34036.99 | 4881.26 2014-02-04 05:18:00 | 4887.20 | 4888.01 | 4882.85 | 4882.87 | 9.89 | 48284.36 | 4884.61 2014-02-04 05:19:00 | 4880.41 | 4882.87 | 4880.12 | 4882.87 | 8.91 | 43495.45 | 4882.74 2014-02-04 05:20:00 | 4882.87 | 4882.87 | 4879.97 | 4882.87 | 9.34 | 45577.19 | 4881.88 2014-02-04 05:21:00 | 4882.24 | 4882.87 | 4880.40 | 4882.27 | 11.11 | 54218.39 | 4881.90 2014-02-04 05:22:00 | 4882.27 | 4885.61 | 4881.05 | 4885.31 | 2.95 | 14404.35 | 4884.49 2014-02-04 05:23:00 | 4880.35 | 4883.97 | 4880.35 | 4883.87 | 1.93 | 9422.79 | 4882.28 2014-02-04 05:24:00 | 4883.87 | 4885.79 | 4883.87 | 4885.79 | 0.05 | 254.05 | 4885.57 2014-02-04 05:25:00 | . | . | . | . | . | . | . 2014-02-04 05:26:00 | 4885.80 | 4888.35 | 4885.80 | 4888.35 | 0.84 | 4104.28 | 4886.05 2014-02-04 05:27:00 | 4882.19 | 4882.19 | 4882.19 | 4882.19 | 0.02 | 102.53 | 4882.19 2014-02-04 05:28:00 | 4884.49 | 4887.27 | 4881.80 | 4883.33 | 10.27 | 50169.89 | 4886.04 2014-02-04 05:29:00 | . | . | . | . | . | . | . 2014-02-04 05:30:00 | 4887.05 | 4890.00 | 4884.66 | 4889.93 | 34.69 | 169534.23 | 4886.70 2014-02-04 05:31:00 | 4886.41 | 4890.00 | 4886.41 | 4889.99 | 7.61 | 37190.31 | 4887.03 2014-02-04 05:32:00 | 4890.00 | 4890.00 | 4885.53 | 4888.89 | 12.81 | 62619.55 | 4887.95 2014-02-04 05:33:00 | 4889.41 | 4889.61 | 4888.83 | 4888.83 | 14.62 | 71470.99 | 4888.91 2014-02-04 05:34:00 | 4887.88 | 4889.90 | 4886.39 | 4889.90 | 23.88 | 116744.43 | 4887.98 2014-02-04 05:35:00 | 4889.91 | 4893.00 | 4889.91 | 4893.00 | 4.50 | 21999.42 | 4890.93 2014-02-04 05:36:00 | 4891.25 | 4891.25 | 4890.56 | 4890.56 | 10.83 | 52962.45 | 4891.25 2014-02-04 05:37:00 | 4890.64 | 4892.87 | 4888.99 | 4892.87 | 6.03 | 29485.05 | 4889.73 2014-02-04 05:38:00 | 4888.55 | 4888.55 | 4888.55 | 4888.55 | 0.34 | 1637.66 | 4888.55 2014-02-04 05:39:00 | 4892.57 | 4892.57 | 4889.15 | 4889.82 | 38.57 | 188640.24 | 4891.11 2014-02-04 05:40:00 | . | . | . | . | . | . | . 2014-02-04 05:41:00 | 4891.59 | 4891.99 | 4890.49 | 4890.50 | 0.66 | 3213.57 | 4891.28 2014-02-04 05:42:00 | 4890.49 | 4891.77 | 4890.49 | 4891.76 | 1.42 | 6960.23 | 4891.24 2014-02-04 05:43:00 | 4889.88 | 4889.99 | 4889.84 | 4889.96 | 0.74 | 3608.77 | 4889.94 2014-02-04 05:44:00 | 4889.98 | 4889.98 | 4889.93 | 4889.93 | 0.20 | 978.00 | 4889.98 2014-02-04 05:45:00 | 4889.99 | 4889.99 | 4889.00 | 4889.01 | 1.09 | 5329.39 | 4889.35 2014-02-04 05:46:00 | 4889.88 | 4889.89 | 4889.88 | 4889.89 | 2.22 | 10831.08 | 4889.88 2014-02-04 05:47:00 | 4892.88 | 4892.88 | 4888.99 | 4888.99 | 2.86 | 13998.71 | 4889.53 2014-02-04 05:48:00 | 4888.99 | 4889.00 | 4888.99 | 4889.00 | 2.64 | 12916.73 | 4889.00 2014-02-04 05:49:00 | 4888.76 | 4888.99 | 4888.75 | 4888.99 | 2.11 | 10325.29 | 4888.87 2014-02-04 05:50:00 | 4888.99 | 4889.00 | 4888.99 | 4888.99 | 10.21 | 49916.64 | 4888.99 2014-02-04 05:51:00 | . | . | . | . | . | . | . 2014-02-04 05:52:00 | 4888.51 | 4891.00 | 4888.51 | 4891.00 | 1.01 | 4938.15 | 4889.26 2014-02-04 05:53:00 | 4891.00 | 4892.88 | 4891.00 | 4892.87 | 2.30 | 11243.70 | 4892.82 2014-02-04 05:54:00 | 4892.87 | 4892.91 | 4889.88 | 4890.00 | 9.38 | 45869.06 | 4892.70 2014-02-04 05:55:00 | 4890.01 | 4890.10 | 4890.01 | 4890.10 | 0.31 | 1515.91 | 4890.03 2014-02-04 05:56:00 | 4890.34 | 4890.34 | 4889.89 | 4890.01 | 2.72 | 13276.57 | 4890.08 2014-02-04 05:57:00 | 4889.99 | 4891.00 | 4889.88 | 4890.00 | 4.76 | 23291.09 | 4890.00 2014-02-04 05:58:00 | 4890.01 | 4890.10 | 4890.00 | 4890.00 | 1.21 | 5916.92 | 4890.01 2014-02-04 05:59:00 | 4889.99 | 4890.00 | 4889.88 | 4889.93 | 3.49 | 17080.53 | 4889.93 2014-02-04 06:00:00 | 4890.00 | 4890.00 | 4889.89 | 4889.89 | 4.49 | 21970.61 | 4889.96 2014-02-04 06:01:00 | 4889.90 | 4889.90 | 4889.89 | 4889.90 | 0.44 | 2151.55 | 4889.90 2014-02-04 06:02:00 | 4889.99 | 4890.00 | 4889.98 | 4890.00 | 4.58 | 22405.97 | 4890.00 2014-02-04 06:03:00 | 4891.98 | 4892.11 | 4889.99 | 4890.83 | 18.76 | 91768.30 | 4891.18 2014-02-04 06:04:00 | 4890.15 | 4892.93 | 4890.15 | 4891.21 | 8.32 | 40701.33 | 4891.99 2014-02-04 06:05:00 | 4889.99 | 4890.00 | 4889.99 | 4890.00 | 14.01 | 68528.45 | 4890.00 2014-02-04 06:06:00 | 4890.00 | 4890.00 | 4889.94 | 4889.94 | 4.32 | 21139.47 | 4890.00 2014-02-04 06:07:00 | 4889.94 | 4894.88 | 4889.94 | 4893.15 | 14.60 | 71399.81 | 4892.07 2014-02-04 06:08:00 | 4894.17 | 4894.66 | 4890.27 | 4890.27 | 6.96 | 34069.34 | 4892.91 2014-02-04 06:09:00 | 4890.87 | 4895.00 | 4890.87 | 4895.00 | 1.90 | 9313.26 | 4893.99 2014-02-04 06:10:00 | 4894.99 | 4894.99 | 4893.36 | 4894.65 | 2.95 | 14433.15 | 4894.25 2014-02-04 06:11:00 | 4894.64 | 4894.64 | 4894.64 | 4894.64 | 0.20 | 978.93 | 4894.64 2014-02-04 06:12:00 | . | . | . | . | . | . | . 2014-02-04 06:13:00 | 4893.93 | 4893.95 | 4893.93 | 4893.95 | 0.43 | 2104.39 | 4893.94 2014-02-04 06:14:00 | . | . | . | . | . | . | . 2014-02-04 06:15:00 | 4893.33 | 4893.33 | 4891.88 | 4891.88 | 1.00 | 4893.30 | 4893.30 2014-02-04 06:16:00 | . | . | . | . | . | . | . 2014-02-04 06:17:00 | 4891.88 | 4891.88 | 4891.00 | 4891.00 | 1.42 | 6956.12 | 4891.78 2014-02-04 06:18:00 | . | . | . | . | . | . | . 2014-02-04 06:19:00 | 4890.98 | 4890.98 | 4890.98 | 4890.98 | 0.02 | 73.36 | 4890.98 2014-02-04 06:20:00 | 4891.87 | 4894.60 | 4891.86 | 4891.87 | 4.86 | 23794.57 | 4892.98 2014-02-04 06:21:00 | 4893.08 | 4894.60 | 4891.16 | 4894.13 | 6.63 | 32460.78 | 4893.09 2014-02-04 06:22:00 | 4894.09 | 4894.60 | 4891.57 | 4894.02 | 0.97 | 4747.22 | 4894.04 2014-02-04 06:23:00 | 4891.58 | 4891.58 | 4891.58 | 4891.58 | 0.01 | 48.92 | 4891.58 2014-02-04 06:24:00 | 4893.00 | 4893.00 | 4892.99 | 4893.00 | 0.80 | 3914.40 | 4893.00 2014-02-04 06:25:00 | 4892.93 | 4892.93 | 4892.55 | 4892.55 | 1.18 | 5758.92 | 4892.88 2014-02-04 06:26:00 | 4892.91 | 4892.91 | 4892.90 | 4892.91 | 1.19 | 5822.56 | 4892.91 2014-02-04 06:27:00 | . | . | . | . | . | . | . 2014-02-04 06:28:00 | 4891.47 | 4892.91 | 4891.47 | 4892.90 | 1.01 | 4936.63 | 4892.60 2014-02-04 06:29:00 | 4891.21 | 4892.18 | 4891.21 | 4892.18 | 0.30 | 1482.11 | 4891.46 2014-02-04 06:30:00 | 4891.21 | 4891.21 | 4891.21 | 4891.21 | 0.06 | 288.58 | 4891.21 2014-02-04 06:31:00 | . | . | . | . | . | . | . 2014-02-04 06:32:00 | 4892.89 | 4892.89 | 4892.81 | 4892.81 | 0.34 | 1639.11 | 4892.88 2014-02-04 06:33:00 | . | . | . | . | . | . | . 2014-02-04 06:34:00 | 4891.81 | 4891.81 | 4891.80 | 4891.81 | 0.87 | 4255.87 | 4891.81 2014-02-04 06:35:00 | 4891.80 | 4891.80 | 4891.78 | 4891.78 | 1.96 | 9597.67 | 4891.78 2014-02-04 06:36:00 | . | . | . | . | . | . | . 2014-02-04 06:37:00 | 4891.99 | 4892.00 | 4891.98 | 4892.00 | 1.28 | 6276.42 | 4891.99 2014-02-04 06:38:00 | 4892.88 | 4892.91 | 4892.88 | 4892.90 | 0.33 | 1614.66 | 4892.90 2014-02-04 06:39:00 | 4892.91 | 4892.92 | 4892.90 | 4892.91 | 6.54 | 32004.54 | 4892.91 2014-02-04 06:40:00 | 4892.91 | 4892.91 | 4892.91 | 4892.91 | 1.00 | 4892.91 | 4892.91 2014-02-04 06:41:00 | 4892.91 | 4892.92 | 4892.91 | 4892.91 | 1.00 | 4892.91 | 4892.91 2014-02-04 06:42:00 | 4893.00 | 4893.00 | 4889.89 | 4890.00 | 2.98 | 14565.41 | 4891.00 2014-02-04 06:43:00 | 4890.32 | 4890.33 | 4890.32 | 4890.33 | 1.04 | 5071.27 | 4890.33 2014-02-04 06:44:00 | 4890.33 | 4890.33 | 4890.10 | 4890.10 | 0.21 | 1026.93 | 4890.12 2014-02-04 06:45:00 | 4890.32 | 4890.33 | 4890.32 | 4890.33 | 1.94 | 9487.23 | 4890.32 2014-02-04 06:46:00 | 4890.33 | 4890.33 | 4890.33 | 4890.33 | 0.20 | 968.29 | 4890.33 2014-02-04 06:47:00 | . | . | . | . | . | . | . 2014-02-04 06:48:00 | 4890.01 | 4892.98 | 4890.01 | 4890.05 | 0.35 | 1716.52 | 4890.37 2014-02-04 06:49:00 | 4890.17 | 4890.17 | 4890.17 | 4890.17 | 0.21 | 1026.94 | 4890.17 2014-02-04 06:50:00 | 4890.36 | 4890.37 | 4890.00 | 4890.00 | 2.00 | 9780.44 | 4890.22 2014-02-04 06:51:00 | 4890.00 | 4890.00 | 4890.00 | 4890.00 | 0.20 | 997.56 | 4890.00 2014-02-04 06:52:00 | 4890.00 | 4890.00 | 4890.00 | 4890.00 | 1.33 | 6523.26 | 4890.00 2014-02-04 06:53:00 | . | . | . | . | . | . | . 2014-02-04 06:54:00 | 4889.99 | 4889.99 | 4889.99 | 4889.99 | 0.31 | 1515.90 | 4889.99 2014-02-04 06:55:00 | 4889.99 | 4889.99 | 4889.99 | 4889.99 | 1.13 | 5520.80 | 4889.99 2014-02-04 06:56:00 | 4890.00 | 4892.44 | 4888.43 | 4890.00 | 26.34 | 128809.97 | 4889.91 2014-02-04 06:57:00 | . | . | . | . | . | . | . 2014-02-04 06:58:00 | . | . | . | . | . | . | . 2014-02-04 06:59:00 | . | . | . | . | . | . | . 2014-02-04 07:00:00 | . | . | . | . | . | . | . 2014-02-04 07:01:00 | . | . | . | . | . | . | . 2014-02-04 07:02:00 | . | . | . | . | . | . | . 2014-02-04 07:03:00 | 4892.97 | 4892.98 | 4892.96 | 4892.98 | 0.50 | 2446.49 | 4892.98 2014-02-04 07:04:00 | 4892.98 | 4894.60 | 4891.09 | 4891.09 | 4.27 | 20874.51 | 4893.23 2014-02-04 07:05:00 | 4892.40 | 4894.43 | 4891.56 | 4894.43 | 37.21 | 182043.75 | 4892.73 2014-02-04 07:06:00 | 4892.21 | 4895.37 | 4891.72 | 4893.54 | 39.51 | 193324.73 | 4893.55 2014-02-04 07:07:00 | 4892.11 | 4893.89 | 4892.00 | 4893.29 | 13.27 | 64928.07 | 4893.22 2014-02-04 07:08:00 | 4890.97 | 4895.37 | 4890.97 | 4892.62 | 4.34 | 21212.21 | 4893.24 2014-02-04 07:09:00 | 4894.45 | 4896.30 | 4893.34 | 4896.30 | 4.30 | 21054.76 | 4894.18 2014-02-04 07:10:00 | 4893.76 | 4896.31 | 4893.31 | 4895.00 | 33.96 | 166215.80 | 4894.31 2014-02-04 07:11:00 | 4895.00 | 4899.90 | 4894.62 | 4895.87 | 35.38 | 173266.82 | 4896.89 2014-02-04 07:12:00 | 4898.96 | 4898.96 | 4895.44 | 4895.66 | 24.81 | 121448.29 | 4896.12 2014-02-04 07:13:00 | 4895.46 | 4896.00 | 4895.46 | 4895.81 | 16.90 | 82739.14 | 4895.81 2014-02-04 07:14:00 | 4895.62 | 4895.96 | 4895.62 | 4895.96 | 13.10 | 64135.51 | 4895.84 2014-02-04 07:15:00 | 4896.35 | 4897.55 | 4895.06 | 4897.55 | 8.54 | 41811.38 | 4896.52 2014-02-04 07:16:00 | 4894.83 | 4899.90 | 4894.75 | 4894.75 | 1.40 | 6841.43 | 4897.23 2014-02-04 07:17:00 | 4896.82 | 4896.82 | 4896.82 | 4896.82 | 0.02 | 88.14 | 4896.82 2014-02-04 07:18:00 | 4896.82 | 4896.82 | 4896.82 | 4896.82 | 0.71 | 3476.74 | 4896.82 2014-02-04 07:19:00 | . | . | . | . | . | . | . 2014-02-04 07:20:00 | 4896.83 | 4896.83 | 4896.83 | 4896.83 | 0.07 | 337.88 | 4896.83 2014-02-04 07:21:00 | 4898.82 | 4898.82 | 4897.60 | 4897.78 | 38.95 | 190766.29 | 4897.72 2014-02-04 07:22:00 | 4897.83 | 4899.99 | 4895.01 | 4899.90 | 51.51 | 252241.78 | 4897.14 2014-02-04 07:23:00 | 4898.61 | 4899.99 | 4895.58 | 4896.09 | 45.97 | 225137.35 | 4897.16 2014-02-04 07:24:00 | 4897.67 | 4899.99 | 4896.28 | 4896.54 | 35.08 | 171835.25 | 4898.24 2014-02-04 07:25:00 | 4898.09 | 4899.99 | 4897.31 | 4899.98 | 72.89 | 357036.60 | 4898.63 2014-02-04 07:26:00 | 4899.98 | 4900.00 | 4899.90 | 4899.99 | 10.53 | 51616.42 | 4899.98 2014-02-04 07:27:00 | 4900.00 | 4900.00 | 4900.00 | 4900.00 | 7.48 | 36637.30 | 4900.00 2014-02-04 07:28:00 | 4900.00 | 4904.23 | 4900.00 | 4903.83 | 57.12 | 279926.91 | 4901.11 2014-02-04 07:29:00 | 4900.88 | 4903.97 | 4900.88 | 4903.97 | 0.63 | 3088.17 | 4901.86 2014-02-04 07:30:00 | 4900.92 | 4901.02 | 4900.92 | 4901.02 | 0.57 | 2793.53 | 4900.93 2014-02-04 07:31:00 | 4900.92 | 4903.02 | 4900.92 | 4903.02 | 1.05 | 5167.11 | 4902.38 2014-02-04 07:32:00 | 4904.99 | 4905.00 | 4903.02 | 4905.00 | 1.18 | 5782.98 | 4904.99 2014-02-04 07:33:00 | 4903.36 | 4903.37 | 4903.36 | 4903.37 | 0.63 | 3089.12 | 4903.37 2014-02-04 07:34:00 | 4904.99 | 4904.99 | 4901.00 | 4904.00 | 2.78 | 13612.82 | 4901.99 2014-02-04 07:35:00 | 4904.00 | 4912.00 | 4900.82 | 4912.00 | 14.57 | 71470.24 | 4906.99 2014-02-04 07:36:00 | 4912.00 | 4913.94 | 4912.00 | 4913.94 | 1.58 | 7762.18 | 4912.77 2014-02-04 07:37:00 | 4913.36 | 4913.37 | 4909.34 | 4910.55 | 3.60 | 17659.81 | 4910.96 2014-02-04 07:38:00 | . | . | . | . | . | . | . 2014-02-04 07:39:00 | 4911.76 | 4913.33 | 4911.76 | 4912.56 | 0.73 | 3581.19 | 4912.47 2014-02-04 07:40:00 | 4912.44 | 4912.44 | 4911.23 | 4911.84 | 0.62 | 3035.73 | 4912.19 2014-02-04 07:41:00 | 4911.84 | 4911.84 | 4911.18 | 4911.19 | 1.74 | 8550.83 | 4911.45 2014-02-04 07:42:00 | 4912.96 | 4912.96 | 4912.93 | 4912.93 | 0.44 | 2171.52 | 4912.95 2014-02-04 07:43:00 | 4912.94 | 4914.59 | 4910.99 | 4914.59 | 8.62 | 42342.11 | 4912.08 2014-02-04 07:44:00 | 4913.00 | 4915.50 | 4911.42 | 4915.50 | 45.64 | 224266.36 | 4913.81 2014-02-04 07:45:00 | 4916.00 | 4916.00 | 4911.82 | 4916.00 | 99.79 | 490497.81 | 4915.10 2014-02-04 07:46:00 | 4913.47 | 4916.04 | 4913.47 | 4916.04 | 1.01 | 4964.15 | 4915.00 2014-02-04 07:47:00 | 4917.34 | 4918.14 | 4917.34 | 4917.79 | 1.25 | 6146.85 | 4917.48 2014-02-04 07:48:00 | 4918.25 | 4918.25 | 4908.37 | 4914.98 | 22.11 | 108572.18 | 4911.21 2014-02-04 07:49:00 | 4911.55 | 4913.77 | 4911.54 | 4913.77 | 0.65 | 3202.89 | 4912.40 2014-02-04 07:50:00 | 4912.20 | 4915.00 | 4912.20 | 4914.98 | 1.32 | 6492.52 | 4914.85 2014-02-04 07:51:00 | 4915.00 | 4915.00 | 4912.74 | 4912.74 | 11.17 | 54863.63 | 4913.01 2014-02-04 07:52:00 | 4911.17 | 4914.83 | 4911.12 | 4911.94 | 58.34 | 286586.65 | 4912.69 2014-02-04 07:53:00 | 4911.73 | 4914.92 | 4911.63 | 4912.63 | 49.44 | 242946.39 | 4913.57 2014-02-04 07:54:00 | 4914.95 | 4914.97 | 4912.40 | 4912.40 | 7.22 | 35463.27 | 4914.53 2014-02-04 07:55:00 | 4911.17 | 4911.18 | 4911.17 | 4911.18 | 2.15 | 10568.85 | 4911.17 2014-02-04 07:56:00 | 4911.18 | 4911.18 | 4910.09 | 4911.00 | 2.17 | 10642.18 | 4911.02 2014-02-04 07:57:00 | 4911.17 | 4914.98 | 4911.17 | 4911.38 | 57.34 | 281707.07 | 4913.10 2014-02-04 07:58:00 | 4914.53 | 4914.53 | 4911.82 | 4911.99 | 11.68 | 57385.78 | 4912.75 2014-02-04 07:59:00 | 4913.00 | 4913.11 | 4912.50 | 4912.50 | 4.30 | 21145.48 | 4912.98 2014-02-04 08:00:00 | 4912.83 | 4912.99 | 4912.79 | 4912.98 | 2.01 | 9855.33 | 4912.93 2014-02-04 08:01:00 | 4911.99 | 4912.00 | 4909.01 | 4909.01 | 4.95 | 24288.84 | 4910.81 2014-02-04 08:02:00 | 4908.37 | 4908.37 | 4902.51 | 4905.31 | 2.49 | 12229.72 | 4905.62 2014-02-04 08:03:00 | 4902.57 | 4911.91 | 4901.33 | 4905.86 | 25.34 | 124330.54 | 4906.11 2014-02-04 08:04:00 | 4907.33 | 4911.30 | 4904.78 | 4907.28 | 37.07 | 181912.48 | 4907.93 2014-02-04 08:05:00 | 4906.72 | 4909.86 | 4905.67 | 4908.00 | 62.45 | 306519.19 | 4908.47 2014-02-04 08:06:00 | 4909.90 | 4909.90 | 4906.50 | 4907.13 | 4.80 | 23572.96 | 4907.96 2014-02-04 08:07:00 | 4906.29 | 4907.40 | 4906.29 | 4907.40 | 6.43 | 31539.82 | 4907.39 2014-02-04 08:08:00 | 4904.10 | 4909.00 | 4904.10 | 4905.54 | 21.35 | 104769.56 | 4906.78 2014-02-04 08:09:00 | 4905.64 | 4906.16 | 4904.71 | 4906.16 | 32.45 | 159172.63 | 4905.47 2014-02-04 08:10:00 | 4905.09 | 4905.09 | 4905.08 | 4905.09 | 1.86 | 9133.27 | 4905.09 2014-02-04 08:11:00 | 4905.41 | 4911.56 | 4905.41 | 4907.27 | 37.53 | 184210.05 | 4908.60 2014-02-04 08:12:00 | 4908.00 | 4911.31 | 4904.34 | 4904.89 | 17.00 | 83439.16 | 4908.19 2014-02-04 08:13:00 | 4904.87 | 4904.98 | 4903.01 | 4903.02 | 1.71 | 8370.79 | 4903.80 2014-02-04 08:14:00 | 4904.97 | 4904.97 | 4904.97 | 4904.97 | 0.03 | 142.24 | 4904.97 2014-02-04 08:15:00 | 4904.98 | 4909.78 | 4904.97 | 4907.13 | 93.30 | 457836.70 | 4907.25 2014-02-04 08:16:00 | 4907.48 | 4908.88 | 4905.77 | 4908.88 | 31.52 | 154711.09 | 4907.88 2014-02-04 08:17:00 | 4907.57 | 4909.61 | 4904.97 | 4908.84 | 56.40 | 276830.81 | 4908.00 2014-02-04 08:18:00 | 4909.19 | 4909.23 | 4905.24 | 4907.83 | 39.03 | 191529.27 | 4907.61 2014-02-04 08:19:00 | 4909.39 | 4912.94 | 4906.33 | 4906.50 | 93.03 | 456706.11 | 4909.08 2014-02-04 08:20:00 | 4911.99 | 4911.99 | 4907.27 | 4910.00 | 9.31 | 45707.24 | 4909.48 2014-02-04 08:21:00 | 4912.00 | 4912.00 | 4910.24 | 4911.99 | 0.83 | 4090.97 | 4911.13 2014-02-04 08:22:00 | 4911.12 | 4913.00 | 4911.12 | 4913.00 | 2.34 | 11470.13 | 4912.26 2014-02-04 08:23:00 | 4914.98 | 4915.00 | 4913.01 | 4915.00 | 3.83 | 18829.11 | 4914.93 2014-02-04 08:24:00 | 4914.99 | 4915.00 | 4911.97 | 4915.00 | 6.23 | 30632.67 | 4914.59 2014-02-04 08:25:00 | 4914.99 | 4914.99 | 4911.37 | 4911.37 | 4.38 | 21500.14 | 4913.19 2014-02-04 08:26:00 | 4914.95 | 4914.95 | 4911.02 | 4912.01 | 1.06 | 5206.53 | 4911.82 2014-02-04 08:27:00 | 4912.01 | 4912.02 | 4911.00 | 4911.48 | 1.03 | 5058.83 | 4911.49 2014-02-04 08:28:00 | 4910.36 | 4910.36 | 4910.08 | 4910.08 | 0.15 | 746.35 | 4910.18 2014-02-04 08:29:00 | 4910.01 | 4912.03 | 4910.00 | 4912.03 | 5.46 | 26804.22 | 4911.00 2014-02-04 08:30:00 | 4910.00 | 4910.00 | 4910.00 | 4910.00 | 1.06 | 5189.87 | 4910.00 2014-02-04 08:31:00 | 4910.00 | 4910.00 | 4909.97 | 4909.97 | 1.57 | 7723.43 | 4910.00 2014-02-04 08:32:00 | 4909.97 | 4909.97 | 4908.10 | 4908.99 | 1.27 | 6225.67 | 4909.84 2014-02-04 08:33:00 | 4907.89 | 4907.89 | 4906.87 | 4906.95 | 3.73 | 18313.24 | 4907.08 2014-02-04 08:34:00 | 4906.26 | 4909.32 | 4906.26 | 4909.32 | 7.07 | 34724.59 | 4908.76 2014-02-04 08:35:00 | 4908.99 | 4914.00 | 4906.21 | 4913.98 | 8.55 | 41984.65 | 4908.76 2014-02-04 08:36:00 | 4913.86 | 4914.00 | 4909.05 | 4913.79 | 7.44 | 36565.02 | 4912.67 2014-02-04 08:37:00 | 4913.76 | 4914.98 | 4907.58 | 4911.77 | 74.84 | 367598.89 | 4911.86 2014-02-04 08:38:00 | 4911.66 | 4914.97 | 4911.52 | 4911.68 | 16.36 | 80387.17 | 4913.04 2014-02-04 08:39:00 | 4911.50 | 4915.00 | 4911.50 | 4914.99 | 40.73 | 200158.50 | 4913.91 2014-02-04 08:40:00 | 4914.99 | 4915.00 | 4914.97 | 4914.97 | 11.33 | 55696.66 | 4914.99 2014-02-04 08:41:00 | 4914.98 | 4915.00 | 4914.98 | 4914.99 | 10.93 | 53730.71 | 4914.99 2014-02-04 08:42:00 | 4915.00 | 4918.00 | 4910.83 | 4917.99 | 41.15 | 202251.47 | 4914.50 2014-02-04 08:43:00 | 4918.00 | 4920.00 | 4913.93 | 4919.00 | 47.41 | 233144.63 | 4917.21 2014-02-04 08:44:00 | 4918.97 | 4920.00 | 4915.68 | 4918.93 | 7.22 | 35532.60 | 4918.69 2014-02-04 08:45:00 | 4919.00 | 4920.00 | 4914.98 | 4916.11 | 76.11 | 374305.80 | 4918.28 2014-02-04 08:46:00 | 4919.99 | 4920.00 | 4916.68 | 4917.43 | 70.41 | 346297.97 | 4918.59 2014-02-04 08:47:00 | 4919.63 | 4920.00 | 4917.81 | 4920.00 | 13.32 | 65521.11 | 4919.37 2014-02-04 08:48:00 | 4918.23 | 4920.00 | 4916.01 | 4918.06 | 63.54 | 312485.39 | 4917.85 2014-02-04 08:49:00 | 4918.99 | 4918.99 | 4916.22 | 4916.23 | 1.80 | 8841.58 | 4917.45 2014-02-04 08:50:00 | 4917.49 | 4917.49 | 4917.48 | 4917.48 | 1.16 | 5704.28 | 4917.49 2014-02-04 08:51:00 | 4917.42 | 4919.99 | 4916.44 | 4919.66 | 48.36 | 237866.64 | 4918.36 2014-02-04 08:52:00 | 4918.03 | 4919.44 | 4916.30 | 4917.00 | 16.23 | 79813.25 | 4917.94 2014-02-04 08:53:00 | 4917.00 | 4918.00 | 4916.99 | 4916.99 | 2.27 | 11166.58 | 4917.03 2014-02-04 08:54:00 | 4916.31 | 4916.31 | 4916.30 | 4916.30 | 0.35 | 1701.04 | 4916.31 2014-02-04 08:55:00 | 4916.35 | 4916.35 | 4915.00 | 4915.95 | 0.74 | 3637.82 | 4915.98 2014-02-04 08:56:00 | 4915.06 | 4915.06 | 4915.06 | 4915.06 | 0.15 | 732.34 | 4915.06 2014-02-04 08:57:00 | 4915.05 | 4915.23 | 4915.00 | 4915.23 | 4.51 | 22147.06 | 4915.02 2014-02-04 08:58:00 | 4915.46 | 4919.99 | 4913.01 | 4915.00 | 16.60 | 81641.04 | 4917.54 2014-02-04 08:59:00 | 4915.05 | 4915.38 | 4911.00 | 4911.00 | 64.21 | 315464.37 | 4913.32 2014-02-04 09:00:00 | 4910.00 | 4914.69 | 4909.88 | 4912.17 | 19.56 | 96069.39 | 4911.52 2014-02-04 09:01:00 | 4909.00 | 4914.00 | 4907.00 | 4914.00 | 65.15 | 319939.73 | 4910.59 2014-02-04 09:02:00 | 4907.00 | 4909.26 | 4907.00 | 4909.26 | 8.13 | 39916.54 | 4907.97 2014-02-04 09:03:00 | 4909.26 | 4914.00 | 4908.66 | 4908.98 | 2.25 | 11045.22 | 4911.17 2014-02-04 09:04:00 | 4908.77 | 4908.77 | 4906.49 | 4906.49 | 2.29 | 11231.90 | 4906.90 2014-02-04 09:05:00 | 4906.38 | 4914.00 | 4906.38 | 4906.95 | 19.49 | 95704.42 | 4910.94 2014-02-04 09:06:00 | 4907.00 | 4907.06 | 4906.76 | 4907.06 | 19.73 | 96794.15 | 4906.93 2014-02-04 09:07:00 | 4907.80 | 4909.98 | 4906.96 | 4907.00 | 55.85 | 274138.38 | 4908.21 2014-02-04 09:08:00 | 4906.56 | 4909.62 | 4906.00 | 4906.00 | 8.85 | 43441.18 | 4906.94 2014-02-04 09:09:00 | 4906.38 | 4906.38 | 4904.09 | 4905.38 | 3.84 | 18816.97 | 4905.36 2014-02-04 09:10:00 | 4904.22 | 4906.37 | 4903.08 | 4906.00 | 25.89 | 126973.02 | 4904.71 2014-02-04 09:11:00 | 4904.99 | 4907.00 | 4902.77 | 4902.77 | 14.13 | 69317.73 | 4905.02 2014-02-04 09:12:00 | 4903.04 | 4906.80 | 4902.77 | 4902.77 | 69.16 | 339227.99 | 4904.76 2014-02-04 09:13:00 | 4903.99 | 4905.00 | 4902.99 | 4905.00 | 4.63 | 22703.11 | 4903.48 2014-02-04 09:14:00 | 4905.00 | 4905.00 | 4903.03 | 4905.00 | 25.73 | 126203.67 | 4904.92 2014-02-04 09:15:00 | 4907.74 | 4909.78 | 4905.01 | 4907.99 | 10.65 | 52278.70 | 4906.95 2014-02-04 09:16:00 | 4905.47 | 4906.72 | 4905.47 | 4906.72 | 1.35 | 6622.89 | 4905.84 2014-02-04 09:17:00 | 4905.49 | 4909.99 | 4903.34 | 4903.34 | 3.74 | 18357.26 | 4905.73 2014-02-04 09:18:00 | 4908.00 | 4912.48 | 4906.50 | 4912.37 | 11.76 | 57734.66 | 4909.41 2014-02-04 09:19:00 | 4912.48 | 4912.48 | 4906.95 | 4907.80 | 2.38 | 11657.11 | 4908.26 2014-02-04 09:20:00 | 4907.81 | 4910.22 | 4905.48 | 4910.19 | 2.01 | 9839.81 | 4907.63 2014-02-04 09:21:00 | 4910.19 | 4910.19 | 4903.10 | 4904.92 | 2.06 | 10107.72 | 4906.66 2014-02-04 09:22:00 | 4905.03 | 4906.91 | 4902.81 | 4906.74 | 46.88 | 229965.33 | 4905.19 2014-02-04 09:23:00 | . | . | . | . | . | . | . 2014-02-04 09:24:00 | 4902.82 | 4902.82 | 4902.81 | 4902.82 | 4.43 | 21743.98 | 4902.81 2014-02-04 09:25:00 | 4904.86 | 4904.87 | 4904.86 | 4904.87 | 0.82 | 4021.99 | 4904.86 2014-02-04 09:26:00 | 4902.84 | 4904.87 | 4901.34 | 4903.45 | 18.79 | 92142.94 | 4903.05 2014-02-04 09:27:00 | 4903.96 | 4904.63 | 4901.69 | 4903.33 | 15.19 | 74504.37 | 4903.54 2014-02-04 09:28:00 | 4903.02 | 4903.02 | 4902.03 | 4902.03 | 0.91 | 4461.04 | 4902.24 2014-02-04 09:29:00 | 4903.08 | 4904.99 | 4903.08 | 4904.99 | 0.92 | 4512.18 | 4904.54 2014-02-04 09:30:00 | 4905.00 | 4905.98 | 4903.02 | 4903.02 | 2.41 | 11820.89 | 4904.93 2014-02-04 09:31:00 | 4904.71 | 4904.71 | 4904.71 | 4904.71 | 0.03 | 122.62 | 4904.71 2014-02-04 09:32:00 | . | . | . | . | . | . | . 2014-02-04 09:33:00 | 4904.71 | 4906.00 | 4901.54 | 4905.99 | 1.32 | 6470.20 | 4905.38 2014-02-04 09:34:00 | 4901.55 | 4901.91 | 4899.41 | 4899.41 | 33.16 | 162512.39 | 4900.41 2014-02-04 09:35:00 | 4899.99 | 4900.00 | 4899.99 | 4900.00 | 1.98 | 9706.90 | 4900.00 2014-02-04 09:36:00 | 4900.01 | 4900.01 | 4900.01 | 4900.01 | 1.01 | 4949.01 | 4900.01 2014-02-04 09:37:00 | 4899.42 | 4901.99 | 4899.42 | 4901.99 | 1.50 | 7350.36 | 4900.24 2014-02-04 09:38:00 | 4899.39 | 4899.39 | 4898.39 | 4898.40 | 1.05 | 5128.65 | 4898.42 2014-02-04 09:39:00 | 4899.00 | 4899.00 | 4899.00 | 4899.00 | 0.08 | 391.92 | 4899.00 2014-02-04 09:40:00 | 4899.00 | 4899.00 | 4899.00 | 4899.00 | 0.01 | 48.99 | 4899.00 2014-02-04 09:41:00 | 4899.00 | 4899.00 | 4899.00 | 4899.00 | 0.02 | 97.98 | 4899.00 2014-02-04 09:42:00 | 4899.00 | 4901.00 | 4899.00 | 4899.12 | 1.21 | 5927.99 | 4899.17 2014-02-04 09:43:00 | 4899.12 | 4899.12 | 4898.83 | 4898.83 | 1.65 | 8083.19 | 4898.90 2014-02-04 09:44:00 | 4898.70 | 4898.70 | 4896.89 | 4897.00 | 9.46 | 46323.05 | 4898.28 2014-02-04 09:45:00 | 4896.88 | 4897.01 | 4896.88 | 4897.00 | 1.22 | 5974.32 | 4896.99 2014-02-04 09:46:00 | . | . | . | . | . | . | . 2014-02-04 09:47:00 | 4897.15 | 4899.61 | 4897.15 | 4899.61 | 24.03 | 117699.23 | 4899.03 2014-02-04 09:48:00 | 4899.10 | 4901.44 | 4897.28 | 4897.28 | 52.61 | 257762.45 | 4899.68 2014-02-04 09:49:00 | 4896.88 | 4897.99 | 4890.86 | 4897.99 | 50.31 | 246243.02 | 4894.32 2014-02-04 09:50:00 | 4898.34 | 4899.30 | 4891.33 | 4894.90 | 38.00 | 185983.58 | 4893.92 2014-02-04 09:51:00 | 4895.45 | 4895.45 | 4894.99 | 4895.00 | 3.39 | 16604.19 | 4895.10 2014-02-04 09:52:00 | . | . | . | . | . | . | . 2014-02-04 09:53:00 | 4894.99 | 4895.00 | 4894.52 | 4895.00 | 3.65 | 17851.80 | 4894.93 2014-02-04 09:54:00 | 4894.92 | 4899.05 | 4892.64 | 4895.91 | 32.15 | 157406.58 | 4895.85 2014-02-04 09:55:00 | 4899.99 | 4899.99 | 4895.00 | 4897.99 | 2.75 | 13444.78 | 4897.91 2014-02-04 09:56:00 | 4895.00 | 4896.15 | 4893.01 | 4893.01 | 18.38 | 89965.94 | 4896.11 2014-02-04 09:57:00 | 4894.01 | 4894.99 | 4894.01 | 4894.91 | 0.17 | 832.09 | 4894.65 2014-02-04 09:58:00 | 4894.91 | 4895.00 | 4890.00 | 4890.03 | 14.61 | 71490.81 | 4891.94 2014-02-04 09:59:00 | 4895.00 | 4895.00 | 4890.16 | 4891.00 | 38.73 | 189476.67 | 4892.62 2014-02-04 10:00:00 | 4890.45 | 4895.00 | 4890.45 | 4891.14 | 7.86 | 38463.61 | 4892.34 2014-02-04 10:01:00 | 4891.21 | 4894.99 | 4891.01 | 4894.99 | 5.45 | 26659.49 | 4894.34 2014-02-04 10:02:00 | 4891.00 | 4894.99 | 4891.00 | 4894.50 | 1.54 | 7541.15 | 4893.67 2014-02-04 10:03:00 | 4892.01 | 4892.01 | 4891.00 | 4891.00 | 6.31 | 30878.13 | 4891.20 2014-02-04 10:04:00 | 4891.00 | 4894.00 | 4891.00 | 4893.04 | 4.07 | 19911.49 | 4893.46 2014-02-04 10:05:00 | 4894.00 | 4899.99 | 4892.99 | 4899.99 | 18.45 | 90333.43 | 4895.06 2014-02-04 10:06:00 | 4896.12 | 4896.12 | 4891.00 | 4891.00 | 2.66 | 13018.28 | 4894.09 2014-02-04 10:07:00 | 4893.55 | 4897.99 | 4893.55 | 4896.13 | 36.01 | 176317.08 | 4896.61 2014-02-04 10:08:00 | 4893.94 | 4898.00 | 4893.92 | 4893.92 | 18.93 | 92670.81 | 4894.15 2014-02-04 10:09:00 | 4894.03 | 4897.39 | 4894.03 | 4894.14 | 15.34 | 75097.53 | 4895.86 2014-02-04 10:10:00 | 4894.25 | 4894.50 | 4894.25 | 4894.50 | 2.43 | 11878.64 | 4894.37 2014-02-04 10:11:00 | . | . | . | . | . | . | . 2014-02-04 10:12:00 | 4893.55 | 4893.55 | 4893.55 | 4893.55 | 0.03 | 146.81 | 4893.55 2014-02-04 10:13:00 | 4891.88 | 4894.84 | 4891.01 | 4893.83 | 30.97 | 151515.42 | 4892.33 2014-02-04 10:14:00 | 4892.88 | 4892.98 | 4892.40 | 4892.40 | 1.89 | 9232.58 | 4892.73 2014-02-04 10:15:00 | 4891.00 | 4897.04 | 4890.45 | 4895.20 | 20.43 | 100008.07 | 4894.44 2014-02-04 10:16:00 | 4895.99 | 4895.99 | 4895.99 | 4895.99 | 0.39 | 1909.44 | 4895.99 2014-02-04 10:17:00 | 4894.11 | 4894.11 | 4894.01 | 4894.11 | 2.50 | 12230.35 | 4894.10 2014-02-04 10:18:00 | 4894.13 | 4898.00 | 4894.12 | 4896.56 | 11.44 | 56031.80 | 4896.17 2014-02-04 10:19:00 | 4897.99 | 4899.99 | 4894.75 | 4896.81 | 11.73 | 57432.05 | 4897.84 2014-02-04 10:20:00 | 4897.61 | 4899.64 | 4894.63 | 4894.63 | 10.48 | 51335.01 | 4897.44 2014-02-04 10:21:00 | 4894.12 | 4894.12 | 4891.37 | 4891.49 | 0.74 | 3596.03 | 4892.56 2014-02-04 10:22:00 | . | . | . | . | . | . | . 2014-02-04 10:23:00 | 4896.21 | 4897.00 | 4892.69 | 4897.00 | 59.97 | 293501.67 | 4894.47 2014-02-04 10:24:00 | 4892.10 | 4895.64 | 4892.10 | 4895.64 | 25.24 | 123499.98 | 4892.83 2014-02-04 10:25:00 | 4895.64 | 4895.65 | 4895.64 | 4895.65 | 1.04 | 5096.37 | 4895.65 2014-02-04 10:26:00 | 4897.42 | 4899.87 | 4896.07 | 4898.52 | 46.34 | 226981.33 | 4898.17 2014-02-04 10:27:00 | 4899.50 | 4899.88 | 4897.17 | 4899.88 | 9.32 | 45627.85 | 4898.32 2014-02-04 10:28:00 | 4897.26 | 4899.88 | 4894.89 | 4899.88 | 33.78 | 165453.09 | 4897.67 2014-02-04 10:29:00 | 4899.88 | 4905.00 | 4899.39 | 4901.00 | 20.50 | 100501.09 | 4902.97 2014-02-04 10:30:00 | 4901.35 | 4903.23 | 4897.33 | 4901.08 | 52.05 | 255053.63 | 4900.45 2014-02-04 10:31:00 | 4900.22 | 4900.22 | 4899.96 | 4899.96 | 6.28 | 30752.39 | 4900.00 2014-02-04 10:32:00 | 4900.02 | 4903.21 | 4894.77 | 4903.20 | 3.17 | 15551.64 | 4901.24 2014-02-04 10:33:00 | 4901.60 | 4902.70 | 4894.99 | 4898.15 | 13.23 | 64838.67 | 4899.40 2014-02-04 10:34:00 | 4898.15 | 4903.30 | 4897.99 | 4903.30 | 30.70 | 150455.36 | 4900.83 2014-02-04 10:35:00 | 4900.46 | 4903.89 | 4899.49 | 4903.86 | 8.15 | 39912.74 | 4899.67 2014-02-04 10:36:00 | 4900.20 | 4903.00 | 4899.92 | 4902.61 | 4.57 | 22403.45 | 4901.21 2014-02-04 10:37:00 | 4900.25 | 4904.00 | 4899.41 | 4901.17 | 47.58 | 233205.14 | 4901.64 2014-02-04 10:38:00 | 4900.25 | 4904.00 | 4900.25 | 4904.00 | 27.77 | 136101.37 | 4901.02 2014-02-04 10:39:00 | 4904.00 | 4904.00 | 4902.00 | 4902.00 | 2.03 | 9964.81 | 4903.94 2014-02-04 10:40:00 | 4902.99 | 4902.99 | 4901.00 | 4901.00 | 0.48 | 2328.42 | 4901.94 2014-02-04 10:41:00 | 4900.00 | 4900.00 | 4898.99 | 4898.99 | 1.34 | 6580.35 | 4899.74 2014-02-04 10:42:00 | 4898.99 | 4898.99 | 4898.87 | 4898.99 | 0.29 | 1401.11 | 4898.97 2014-02-04 10:43:00 | 4898.99 | 4900.00 | 4898.99 | 4900.00 | 0.94 | 4600.66 | 4899.53 2014-02-04 10:44:00 | 4900.14 | 4901.67 | 4900.02 | 4901.02 | 2.90 | 14201.76 | 4900.54 2014-02-04 10:45:00 | 4900.24 | 4902.35 | 4897.43 | 4897.43 | 11.56 | 56649.87 | 4900.08 2014-02-04 10:46:00 | 4897.43 | 4897.43 | 4895.00 | 4895.00 | 2.67 | 13045.96 | 4895.30 2014-02-04 10:47:00 | 4894.87 | 4899.55 | 4894.87 | 4896.20 | 53.80 | 263450.78 | 4896.85 2014-02-04 10:48:00 | 4895.00 | 4897.00 | 4895.00 | 4897.00 | 2.70 | 13217.62 | 4895.42 2014-02-04 10:49:00 | 4896.99 | 4897.00 | 4896.99 | 4897.00 | 1.04 | 5092.87 | 4896.99 2014-02-04 10:50:00 | 4897.00 | 4897.00 | 4897.00 | 4897.00 | 0.21 | 1043.06 | 4897.00 2014-02-04 10:51:00 | 4897.98 | 4901.90 | 4897.98 | 4901.90 | 0.50 | 2450.39 | 4900.77 2014-02-04 10:52:00 | 4901.90 | 4901.90 | 4897.71 | 4899.40 | 6.61 | 32362.44 | 4899.69 2014-02-04 10:53:00 | 4897.19 | 4897.43 | 4895.00 | 4895.08 | 7.85 | 38419.66 | 4895.47 2014-02-04 10:54:00 | 4894.93 | 4895.99 | 4894.79 | 4894.80 | 0.16 | 783.28 | 4895.49 2014-02-04 10:55:00 | 4893.79 | 4895.00 | 4893.79 | 4894.64 | 0.88 | 4287.86 | 4894.81 2014-02-04 10:56:00 | 4893.79 | 4894.00 | 4891.13 | 4891.13 | 1.92 | 9373.63 | 4892.29 2014-02-04 10:57:00 | 4893.00 | 4893.00 | 4890.55 | 4891.00 | 2.98 | 14589.72 | 4890.95 2014-02-04 10:58:00 | 4890.55 | 4892.65 | 4890.55 | 4891.57 | 8.85 | 43291.65 | 4891.71 2014-02-04 10:59:00 | 4894.33 | 4895.65 | 4891.50 | 4891.89 | 6.67 | 32649.56 | 4892.79 2014-02-04 11:00:00 | . | . | . | . | . | . | . 2014-02-04 11:01:00 | . | . | . | . | . | . | . 2014-02-04 11:02:00 | 4892.99 | 4895.88 | 4892.32 | 4892.58 | 39.66 | 194072.12 | 4893.15 2014-02-04 11:03:00 | 4893.01 | 4895.53 | 4893.01 | 4894.91 | 1.71 | 8360.68 | 4895.01 2014-02-04 11:04:00 | . | . | . | . | . | . | . 2014-02-04 11:05:00 | 4895.88 | 4895.88 | 4893.45 | 4893.45 | 1.11 | 5409.69 | 4895.65 2014-02-04 11:06:00 | 4893.45 | 4893.45 | 4893.45 | 4893.45 | 0.92 | 4477.51 | 4893.45 2014-02-04 11:07:00 | 4893.45 | 4893.45 | 4893.45 | 4893.45 | 0.08 | 391.48 | 4893.45 2014-02-04 11:08:00 | . | . | . | . | . | . | . 2014-02-04 11:09:00 | . | . | . | . | . | . | . 2014-02-04 11:10:00 | . | . | . | . | . | . | . 2014-02-04 11:11:00 | 4893.97 | 4895.84 | 4892.59 | 4895.84 | 38.70 | 189408.67 | 4893.90 2014-02-04 11:12:00 | 4895.84 | 4895.84 | 4895.84 | 4895.84 | 0.36 | 1757.61 | 4895.84 2014-02-04 11:13:00 | 4892.87 | 4895.81 | 4892.00 | 4894.84 | 55.75 | 272794.83 | 4893.44 2014-02-04 11:14:00 | 4892.01 | 4897.00 | 4892.00 | 4892.00 | 21.27 | 104106.11 | 4894.04 2014-02-04 11:15:00 | 4896.02 | 4896.02 | 4890.55 | 4895.10 | 20.13 | 98517.72 | 4894.32 2014-02-04 11:16:00 | 4895.10 | 4898.57 | 4895.00 | 4898.57 | 9.42 | 46131.16 | 4896.11 2014-02-04 11:17:00 | 4896.63 | 4900.00 | 4896.63 | 4900.00 | 3.80 | 18604.64 | 4898.54 2014-02-04 11:18:00 | 4900.00 | 4900.00 | 4900.00 | 4900.00 | 0.15 | 730.10 | 4900.00 2014-02-04 11:19:00 | 4897.98 | 4900.00 | 4897.98 | 4900.00 | 6.86 | 33616.78 | 4899.69 2014-02-04 11:20:00 | 4900.00 | 4900.15 | 4900.00 | 4900.15 | 7.92 | 38798.39 | 4900.02 2014-02-04 11:21:00 | 4898.16 | 4899.99 | 4896.09 | 4899.99 | 10.28 | 50344.45 | 4897.80 2014-02-04 11:22:00 | 4899.99 | 4901.00 | 4899.04 | 4901.00 | 3.67 | 17997.65 | 4899.99 2014-02-04 11:23:00 | 4901.51 | 4902.29 | 4900.36 | 4900.36 | 10.48 | 51370.56 | 4901.77 2014-02-04 11:24:00 | 4902.33 | 4903.85 | 4897.91 | 4900.88 | 24.94 | 122219.73 | 4901.53 2014-02-04 11:25:00 | 4901.85 | 4903.85 | 4899.06 | 4903.84 | 6.72 | 32937.50 | 4901.41 2014-02-04 11:26:00 | 4900.11 | 4902.83 | 4899.99 | 4899.99 | 12.81 | 62775.55 | 4902.04 2014-02-04 11:27:00 | 4899.13 | 4899.15 | 4899.00 | 4899.14 | 0.90 | 4409.19 | 4899.11 2014-02-04 11:28:00 | 4899.01 | 4899.01 | 4899.00 | 4899.00 | 2.18 | 10679.83 | 4899.01 2014-02-04 11:29:00 | 4898.40 | 4898.40 | 4898.40 | 4898.40 | 0.04 | 195.94 | 4898.40 2014-02-04 11:30:00 | . | . | . | . | . | . | . 2014-02-04 11:31:00 | 4897.41 | 4897.41 | 4897.41 | 4897.41 | 0.16 | 783.59 | 4897.41 2014-02-04 11:32:00 | 4898.00 | 4898.00 | 4897.99 | 4898.00 | 0.77 | 3776.36 | 4898.00 2014-02-04 11:33:00 | 4899.00 | 4899.00 | 4895.00 | 4898.09 | 6.88 | 33685.33 | 4896.12 2014-02-04 11:34:00 | 4896.18 | 4899.00 | 4895.44 | 4898.30 | 17.83 | 87303.99 | 4896.74 2014-02-04 11:35:00 | 4895.54 | 4897.99 | 4895.54 | 4897.99 | 6.54 | 32021.96 | 4897.82 2014-02-04 11:36:00 | 4898.75 | 4899.93 | 4896.98 | 4899.13 | 33.05 | 161888.82 | 4898.45 2014-02-04 11:37:00 | 4898.50 | 4898.51 | 4898.50 | 4898.51 | 1.09 | 5349.16 | 4898.50 2014-02-04 11:38:00 | 4898.86 | 4900.00 | 4898.86 | 4900.00 | 0.88 | 4301.65 | 4899.38 2014-02-04 11:39:00 | 4900.00 | 4902.80 | 4899.11 | 4902.42 | 17.49 | 85735.50 | 4901.97 2014-02-04 11:40:00 | 4901.07 | 4904.01 | 4901.07 | 4904.01 | 10.57 | 51804.68 | 4902.96 2014-02-04 11:41:00 | 4904.01 | 4904.99 | 4904.01 | 4904.99 | 4.95 | 24278.28 | 4904.70 2014-02-04 11:42:00 | 4904.99 | 4904.99 | 4904.96 | 4904.96 | 1.21 | 5935.01 | 4904.97 2014-02-04 11:43:00 | 4904.83 | 4904.83 | 4902.86 | 4903.84 | 23.53 | 115364.15 | 4903.90 2014-02-04 11:44:00 | 4903.41 | 4905.00 | 4899.95 | 4900.51 | 14.54 | 71270.80 | 4903.39 2014-02-04 11:45:00 | 4904.06 | 4904.87 | 4900.74 | 4900.85 | 41.50 | 203488.50 | 4903.10 2014-02-04 11:46:00 | 4903.50 | 4904.61 | 4901.77 | 4904.61 | 8.72 | 42758.04 | 4902.88 2014-02-04 11:47:00 | 4904.85 | 4904.85 | 4904.85 | 4904.85 | 0.08 | 377.67 | 4904.85 2014-02-04 11:48:00 | 4904.85 | 4905.00 | 4904.85 | 4905.00 | 3.98 | 19516.63 | 4904.91 2014-02-04 11:49:00 | 4905.00 | 4905.00 | 4905.00 | 4905.00 | 0.55 | 2702.66 | 4905.00 2014-02-04 11:50:00 | 4903.54 | 4903.54 | 4903.54 | 4903.54 | 0.08 | 392.28 | 4903.54 2014-02-04 11:51:00 | 4904.99 | 4905.00 | 4904.99 | 4905.00 | 4.61 | 22597.33 | 4905.00 2014-02-04 11:52:00 | 4905.00 | 4905.00 | 4905.00 | 4905.00 | 4.76 | 23357.61 | 4905.00 2014-02-04 11:53:00 | 4905.00 | 4911.79 | 4905.00 | 4908.21 | 48.81 | 239514.83 | 4906.88 2014-02-04 11:54:00 | 4907.52 | 4909.57 | 4907.52 | 4909.57 | 1.50 | 7363.28 | 4908.85 2014-02-04 11:55:00 | 4909.57 | 4909.99 | 4908.56 | 4909.01 | 3.16 | 15512.91 | 4909.15 2014-02-04 11:56:00 | 4909.00 | 4909.01 | 4909.00 | 4909.01 | 7.31 | 35865.19 | 4909.00 2014-02-04 11:57:00 | 4909.00 | 4910.00 | 4909.00 | 4910.00 | 1.71 | 8385.65 | 4909.63 2014-02-04 11:58:00 | 4909.66 | 4909.66 | 4909.00 | 4909.00 | 1.13 | 5537.63 | 4909.25 2014-02-04 11:59:00 | 4907.53 | 4908.58 | 4903.84 | 4904.36 | 21.53 | 105637.47 | 4905.84 2014-02-04 12:00:00 | 4905.00 | 4905.09 | 4904.00 | 4904.05 | 9.30 | 45625.09 | 4904.87 2014-02-04 12:01:00 | 4904.00 | 4906.00 | 4904.00 | 4906.00 | 2.56 | 12557.29 | 4905.19 2014-02-04 12:02:00 | 4906.00 | 4907.98 | 4904.39 | 4904.39 | 38.64 | 189540.45 | 4905.04 2014-02-04 12:03:00 | 4907.16 | 4907.16 | 4907.16 | 4907.16 | 0.72 | 3533.16 | 4907.16 2014-02-04 12:04:00 | 4907.16 | 4907.16 | 4907.16 | 4907.16 | 0.02 | 73.61 | 4907.16 2014-02-04 12:05:00 | . | . | . | . | . | . | . 2014-02-04 12:06:00 | 4907.16 | 4907.98 | 4907.16 | 4907.98 | 1.25 | 6149.47 | 4907.80 2014-02-04 12:07:00 | 4908.00 | 4908.00 | 4907.99 | 4908.00 | 2.30 | 11288.39 | 4907.99 2014-02-04 12:08:00 | 4907.97 | 4907.97 | 4905.50 | 4905.61 | 14.53 | 71306.69 | 4907.21 2014-02-04 12:09:00 | 4904.95 | 4904.95 | 4904.94 | 4904.94 | 0.54 | 2648.67 | 4904.94 2014-02-04 12:10:00 | 4906.63 | 4907.99 | 4906.63 | 4907.03 | 4.80 | 23552.07 | 4906.68 2014-02-04 12:11:00 | 4905.04 | 4905.04 | 4905.04 | 4905.04 | 0.38 | 1873.73 | 4905.04 2014-02-04 12:12:00 | 4905.04 | 4906.88 | 4905.04 | 4906.88 | 0.59 | 2899.94 | 4906.84 2014-02-04 12:13:00 | 4905.22 | 4906.88 | 4905.22 | 4906.87 | 1.30 | 6377.94 | 4906.11 2014-02-04 12:14:00 | 4904.50 | 4906.89 | 4904.50 | 4906.89 | 3.75 | 18413.32 | 4906.29 2014-02-04 12:15:00 | 4906.88 | 4906.89 | 4906.88 | 4906.89 | 1.36 | 6673.36 | 4906.88 2014-02-04 12:16:00 | . | . | . | . | . | . | . 2014-02-04 12:17:00 | 4907.99 | 4907.99 | 4907.99 | 4907.99 | 0.20 | 981.60 | 4907.99 2014-02-04 12:18:00 | 4906.97 | 4907.97 | 4906.88 | 4907.97 | 9.76 | 47911.67 | 4906.97 2014-02-04 12:19:00 | 4907.97 | 4909.00 | 4907.97 | 4908.89 | 0.79 | 3897.32 | 4908.47 2014-02-04 12:20:00 | 4908.46 | 4909.00 | 4908.46 | 4908.79 | 2.45 | 12021.46 | 4908.72 2014-02-04 12:21:00 | 4908.80 | 4909.00 | 4908.79 | 4908.83 | 1.56 | 7643.16 | 4908.90 2014-02-04 12:22:00 | 4908.79 | 4908.79 | 4908.79 | 4908.79 | 0.41 | 1988.06 | 4908.79 2014-02-04 12:23:00 | 4908.78 | 4909.00 | 4908.78 | 4909.00 | 0.80 | 3902.56 | 4908.88 2014-02-04 12:24:00 | 4909.00 | 4910.00 | 4907.21 | 4907.21 | 3.90 | 19128.57 | 4909.80 2014-02-04 12:25:00 | 4909.20 | 4910.00 | 4907.00 | 4908.00 | 4.02 | 19734.56 | 4909.10 2014-02-04 12:26:00 | 4908.00 | 4908.00 | 4907.04 | 4907.04 | 0.50 | 2453.88 | 4907.77 2014-02-04 12:27:00 | 4910.00 | 4911.00 | 4903.89 | 4906.94 | 27.97 | 137266.90 | 4908.35 2014-02-04 12:28:00 | . | . | . | . | . | . | . 2014-02-04 12:29:00 | 4904.67 | 4904.67 | 4904.67 | 4904.67 | 13.92 | 68273.01 | 4904.67 2014-02-04 12:30:00 | 4906.58 | 4906.58 | 4906.47 | 4906.56 | 2.04 | 10019.14 | 4906.53 2014-02-04 12:31:00 | . | . | . | . | . | . | . 2014-02-04 12:32:00 | 4907.00 | 4907.00 | 4907.00 | 4907.00 | 1.00 | 4907.00 | 4907.00 2014-02-04 12:33:00 | 4909.61 | 4909.87 | 4909.61 | 4909.87 | 0.76 | 3751.13 | 4909.86 2014-02-04 12:34:00 | 4907.69 | 4907.77 | 4907.68 | 4907.77 | 1.21 | 5938.32 | 4907.70 2014-02-04 12:35:00 | 4905.44 | 4907.48 | 4905.44 | 4906.25 | 6.36 | 31225.03 | 4906.51 2014-02-04 12:36:00 | . | . | . | . | . | . | . 2014-02-04 12:37:00 | 4906.96 | 4908.99 | 4905.73 | 4908.67 | 9.23 | 45286.35 | 4907.49 2014-02-04 12:38:00 | 4908.67 | 4908.68 | 4905.03 | 4905.03 | 2.54 | 12442.94 | 4908.46 2014-02-04 12:39:00 | 4908.08 | 4908.68 | 4905.49 | 4905.49 | 29.84 | 146425.41 | 4907.02 2014-02-04 12:40:00 | 4907.30 | 4907.30 | 4906.04 | 4906.04 | 8.37 | 41054.16 | 4907.26 2014-02-04 12:41:00 | 4908.54 | 4908.54 | 4906.52 | 4906.53 | 0.81 | 3951.05 | 4908.14 2014-02-04 12:42:00 | 4908.00 | 4908.68 | 4908.00 | 4908.00 | 1.49 | 7332.96 | 4908.27 2014-02-04 12:43:00 | 4907.41 | 4908.00 | 4907.39 | 4908.00 | 3.23 | 15836.92 | 4907.63 2014-02-04 12:44:00 | 4908.00 | 4908.01 | 4908.00 | 4908.01 | 3.30 | 16206.22 | 4908.00 2014-02-04 12:45:00 | 4908.01 | 4908.01 | 4908.00 | 4908.00 | 0.75 | 3671.19 | 4908.01 2014-02-04 12:46:00 | 4907.87 | 4907.89 | 4907.87 | 4907.89 | 0.64 | 3141.05 | 4907.88 2014-02-04 12:47:00 | 4905.01 | 4909.09 | 4905.01 | 4905.01 | 1.96 | 9617.01 | 4906.64 2014-02-04 12:48:00 | 4909.09 | 4909.97 | 4905.06 | 4907.19 | 82.53 | 405075.02 | 4907.98 2014-02-04 12:49:00 | . | . | . | . | . | . | . 2014-02-04 12:50:00 | 4907.01 | 4907.01 | 4907.00 | 4907.00 | 1.21 | 5937.48 | 4907.01 2014-02-04 12:51:00 | 4907.62 | 4908.61 | 4907.62 | 4908.61 | 13.58 | 66646.05 | 4907.66 2014-02-04 12:52:00 | 4908.55 | 4908.55 | 4905.51 | 4905.51 | 1.63 | 8002.16 | 4906.29 2014-02-04 12:53:00 | 4905.50 | 4905.50 | 4902.00 | 4902.00 | 9.86 | 48337.79 | 4904.90 2014-02-04 12:54:00 | 4905.39 | 4905.39 | 4902.27 | 4905.28 | 17.27 | 84681.27 | 4903.94 2014-02-04 12:55:00 | 4904.99 | 4905.00 | 4902.26 | 4904.97 | 1.93 | 9458.79 | 4903.47 2014-02-04 12:56:00 | 4904.96 | 4904.97 | 4900.00 | 4904.78 | 14.37 | 70445.16 | 4902.58 2014-02-04 12:57:00 | 4900.08 | 4900.15 | 4899.99 | 4900.00 | 3.04 | 14901.00 | 4900.03 2014-02-04 12:58:00 | 4900.00 | 4902.49 | 4900.00 | 4902.48 | 4.11 | 20133.42 | 4901.03 2014-02-04 12:59:00 | 4904.33 | 4904.98 | 4904.33 | 4904.98 | 0.99 | 4855.60 | 4904.64 2014-02-04 13:00:00 | 4904.98 | 4905.00 | 4904.98 | 4905.00 | 0.54 | 2653.60 | 4904.99 2014-02-04 13:01:00 | 4906.07 | 4907.31 | 4902.69 | 4905.03 | 43.40 | 212891.24 | 4905.22 2014-02-04 13:02:00 | 4904.32 | 4904.32 | 4904.32 | 4904.32 | 1.34 | 6552.17 | 4904.32 2014-02-04 13:03:00 | 4905.99 | 4907.78 | 4904.98 | 4907.55 | 5.84 | 28656.94 | 4906.17 2014-02-04 13:04:00 | 4905.00 | 4908.00 | 4905.00 | 4908.00 | 10.00 | 49041.36 | 4905.12 2014-02-04 13:05:00 | 4906.00 | 4906.12 | 4906.00 | 4906.00 | 2.10 | 10288.06 | 4906.08 2014-02-04 13:06:00 | 4906.77 | 4907.35 | 4904.96 | 4905.31 | 8.83 | 43326.49 | 4905.63 2014-02-04 13:07:00 | 4906.58 | 4907.96 | 4904.26 | 4904.26 | 9.30 | 45646.93 | 4906.16 2014-02-04 13:08:00 | 4907.99 | 4908.00 | 4907.00 | 4907.00 | 1.75 | 8588.68 | 4907.82 2014-02-04 13:09:00 | 4907.00 | 4908.00 | 4907.00 | 4908.00 | 4.64 | 22797.50 | 4907.96 2014-02-04 13:10:00 | 4908.00 | 4908.00 | 4905.72 | 4905.72 | 0.22 | 1069.90 | 4907.81 2014-02-04 13:11:00 | 4905.80 | 4906.00 | 4905.49 | 4905.49 | 5.49 | 26946.44 | 4905.60 2014-02-04 13:12:00 | 4905.01 | 4905.01 | 4905.00 | 4905.00 | 0.62 | 3050.91 | 4905.00 2014-02-04 13:13:00 | 4904.96 | 4905.49 | 4903.00 | 4903.00 | 6.11 | 29983.64 | 4904.09 2014-02-04 13:14:00 | 4905.37 | 4905.49 | 4901.86 | 4905.00 | 23.34 | 114465.06 | 4903.40 2014-02-04 13:15:00 | 4905.42 | 4905.42 | 4902.00 | 4902.00 | 19.02 | 93297.28 | 4903.93 2014-02-04 13:16:00 | 4902.12 | 4904.99 | 4901.36 | 4901.68 | 66.47 | 325888.11 | 4902.64 2014-02-04 13:17:00 | 4903.99 | 4904.99 | 4903.99 | 4904.99 | 1.65 | 8101.75 | 4904.21 2014-02-04 13:18:00 | 4904.99 | 4904.99 | 4901.88 | 4901.96 | 3.26 | 15968.71 | 4902.89 2014-02-04 13:19:00 | 4901.99 | 4904.98 | 4901.99 | 4904.89 | 3.11 | 15240.98 | 4903.79 2014-02-04 13:20:00 | 4902.08 | 4903.99 | 4902.00 | 4903.99 | 1.66 | 8147.37 | 4902.15 2014-02-04 13:21:00 | . | . | . | . | . | . | . 2014-02-04 13:22:00 | 4903.99 | 4903.99 | 4903.99 | 4903.99 | 0.76 | 3727.03 | 4903.99 2014-02-04 13:23:00 | 4903.37 | 4903.38 | 4903.37 | 4903.37 | 0.85 | 4167.87 | 4903.37 2014-02-04 13:24:00 | 4903.00 | 4903.13 | 4900.00 | 4901.74 | 29.63 | 145247.03 | 4901.53 2014-02-04 13:25:00 | 4902.99 | 4905.00 | 4901.36 | 4901.36 | 14.50 | 71103.80 | 4903.37 2014-02-04 13:26:00 | 4903.36 | 4905.00 | 4901.91 | 4904.12 | 12.03 | 58969.51 | 4903.09 2014-02-04 13:27:00 | 4904.73 | 4905.34 | 4904.73 | 4905.34 | 14.25 | 69888.10 | 4904.77 2014-02-04 13:28:00 | 4905.49 | 4905.49 | 4905.01 | 4905.49 | 13.96 | 68484.85 | 4905.44 2014-02-04 13:29:00 | 4905.49 | 4905.49 | 4905.48 | 4905.48 | 4.79 | 23516.92 | 4905.49 2014-02-04 13:30:00 | 4905.49 | 4909.99 | 4903.00 | 4909.99 | 36.68 | 179941.65 | 4905.45 2014-02-04 13:31:00 | 4906.09 | 4911.00 | 4903.36 | 4904.01 | 48.32 | 237102.47 | 4907.43 2014-02-04 13:32:00 | 4904.01 | 4908.46 | 4903.23 | 4906.13 | 8.45 | 41435.54 | 4905.36 2014-02-04 13:33:00 | 4908.99 | 4909.11 | 4906.13 | 4906.14 | 3.36 | 16502.27 | 4908.47 2014-02-04 13:34:00 | 4909.00 | 4910.99 | 4906.08 | 4908.20 | 31.58 | 155002.12 | 4907.77 2014-02-04 13:35:00 | 4908.20 | 4908.20 | 4908.20 | 4908.20 | 0.19 | 952.19 | 4908.20 2014-02-04 13:36:00 | 4908.20 | 4911.00 | 4908.16 | 4911.00 | 5.87 | 28810.62 | 4910.62 2014-02-04 13:37:00 | 4907.00 | 4911.00 | 4907.00 | 4909.00 | 34.20 | 167903.33 | 4909.17 2014-02-04 13:38:00 | 4908.50 | 4915.00 | 4907.29 | 4915.00 | 46.33 | 227452.98 | 4909.83 2014-02-04 13:39:00 | 4912.53 | 4912.53 | 4911.99 | 4912.00 | 41.02 | 201509.88 | 4912.48 2014-02-04 13:40:00 | 4912.00 | 4912.00 | 4909.97 | 4910.04 | 3.29 | 16167.25 | 4911.07 2014-02-04 13:41:00 | 4911.98 | 4911.98 | 4910.04 | 4910.04 | 0.34 | 1669.53 | 4910.38 2014-02-04 13:42:00 | 4909.96 | 4910.00 | 4909.96 | 4910.00 | 0.28 | 1374.80 | 4910.00 2014-02-04 13:43:00 | 4910.00 | 4911.00 | 4909.10 | 4909.10 | 2.58 | 12681.84 | 4909.73 2014-02-04 13:44:00 | 4911.00 | 4912.50 | 4908.31 | 4908.31 | 3.94 | 19346.32 | 4910.23 2014-02-04 13:45:00 | 4910.40 | 4911.00 | 4910.40 | 4911.00 | 3.92 | 19269.85 | 4910.77 2014-02-04 13:46:00 | 4909.01 | 4914.94 | 4909.01 | 4912.50 | 4.28 | 21027.52 | 4911.82 2014-02-04 13:47:00 | 4914.93 | 4914.94 | 4914.93 | 4914.94 | 1.81 | 8876.38 | 4914.94 2014-02-04 13:48:00 | 4914.94 | 4914.94 | 4913.01 | 4913.02 | 5.37 | 26379.90 | 4913.37 2014-02-04 13:49:00 | 4913.05 | 4914.98 | 4913.04 | 4914.98 | 1.62 | 7944.78 | 4913.28 2014-02-04 13:50:00 | 4914.92 | 4914.92 | 4912.17 | 4912.17 | 1.43 | 7016.53 | 4913.53 2014-02-04 13:51:00 | 4913.99 | 4913.99 | 4913.99 | 4913.99 | 0.20 | 982.80 | 4913.99 2014-02-04 13:52:00 | 4913.99 | 4914.99 | 4913.99 | 4914.98 | 1.26 | 6186.81 | 4914.06 2014-02-04 13:53:00 | 4913.99 | 4914.94 | 4910.00 | 4914.88 | 24.59 | 120750.95 | 4911.17 2014-02-04 13:54:00 | 4914.86 | 4914.86 | 4910.99 | 4910.99 | 3.58 | 17590.52 | 4912.18 2014-02-04 13:55:00 | 4912.08 | 4914.66 | 4910.64 | 4913.84 | 39.38 | 193480.66 | 4912.92 2014-02-04 13:56:00 | 4914.05 | 4914.69 | 4910.70 | 4913.91 | 37.70 | 185233.25 | 4912.96 2014-02-04 13:57:00 | 4911.11 | 4914.00 | 4909.98 | 4909.99 | 8.53 | 41867.87 | 4910.61 2014-02-04 13:58:00 | 4909.95 | 4909.95 | 4907.99 | 4907.99 | 1.45 | 7107.93 | 4908.79 2014-02-04 13:59:00 | 4909.00 | 4910.00 | 4906.34 | 4906.82 | 22.28 | 109311.78 | 4907.15 2014-02-04 14:00:00 | 4906.01 | 4908.38 | 4906.00 | 4907.78 | 6.67 | 32748.04 | 4906.81 2014-02-04 14:01:00 | 4909.00 | 4909.91 | 4908.96 | 4909.79 | 9.44 | 46322.58 | 4909.65 2014-02-04 14:02:00 | 4909.79 | 4910.95 | 4909.79 | 4910.00 | 8.07 | 39628.56 | 4909.99 2014-02-04 14:03:00 | 4910.00 | 4910.95 | 4910.00 | 4910.90 | 0.45 | 2199.99 | 4910.69 2014-02-04 14:04:00 | 4910.90 | 4910.90 | 4909.85 | 4910.89 | 0.43 | 2111.48 | 4910.42 2014-02-04 14:05:00 | 4910.37 | 4910.89 | 4909.79 | 4909.85 | 6.29 | 30894.95 | 4910.19 2014-02-04 14:06:00 | 4909.79 | 4909.99 | 4909.78 | 4909.78 | 1.98 | 9721.39 | 4909.79 2014-02-04 14:07:00 | 4908.80 | 4908.80 | 4908.80 | 4908.80 | 0.10 | 476.15 | 4908.80 2014-02-04 14:08:00 | 4906.46 | 4909.75 | 4906.00 | 4906.46 | 43.81 | 215012.39 | 4907.84 2014-02-04 14:09:00 | 4909.79 | 4909.84 | 4906.52 | 4907.45 | 78.74 | 386460.39 | 4908.12 2014-02-04 14:10:00 | 4908.14 | 4908.18 | 4907.01 | 4908.16 | 3.16 | 15514.33 | 4908.05 2014-02-04 14:11:00 | 4908.16 | 4909.84 | 4908.16 | 4908.34 | 2.82 | 13842.72 | 4908.76 2014-02-04 14:12:00 | 4909.99 | 4910.00 | 4909.84 | 4910.00 | 0.98 | 4826.42 | 4909.89 2014-02-04 14:13:00 | 4908.35 | 4908.35 | 4908.35 | 4908.35 | 0.20 | 981.67 | 4908.35 2014-02-04 14:14:00 | 4908.77 | 4909.99 | 4908.77 | 4909.01 | 0.86 | 4221.73 | 4908.99 2014-02-04 14:15:00 | 4909.01 | 4910.00 | 4908.33 | 4910.00 | 3.70 | 18139.04 | 4909.08 2014-02-04 14:16:00 | 4909.20 | 4909.98 | 4909.19 | 4909.38 | 1.81 | 8871.62 | 4909.59 2014-02-04 14:17:00 | 4909.28 | 4909.33 | 4909.28 | 4909.33 | 1.34 | 6598.09 | 4909.29 2014-02-04 14:18:00 | 4909.97 | 4910.00 | 4909.35 | 4909.99 | 3.17 | 15564.23 | 4909.85 2014-02-04 14:19:00 | 4909.99 | 4909.99 | 4908.33 | 4909.99 | 1.07 | 5272.46 | 4909.18 2014-02-04 14:20:00 | 4908.35 | 4910.00 | 4908.33 | 4910.00 | 2.88 | 14155.20 | 4909.88 2014-02-04 14:21:00 | 4910.00 | 4910.00 | 4908.76 | 4909.78 | 1.74 | 8547.54 | 4909.56 2014-02-04 14:22:00 | 4908.76 | 4909.80 | 4908.76 | 4909.80 | 6.69 | 32856.31 | 4909.79 2014-02-04 14:23:00 | 4910.00 | 4910.00 | 4909.80 | 4909.90 | 6.05 | 29680.19 | 4909.87 2014-02-04 14:24:00 | 4908.33 | 4909.89 | 4908.33 | 4909.89 | 0.80 | 3918.05 | 4909.84 2014-02-04 14:25:00 | 4909.89 | 4909.90 | 4909.00 | 4909.00 | 3.27 | 16074.32 | 4909.69 2014-02-04 14:26:00 | 4909.90 | 4909.95 | 4908.00 | 4909.95 | 5.30 | 26001.77 | 4908.77 2014-02-04 14:27:00 | 4909.94 | 4909.94 | 4909.94 | 4909.94 | 0.05 | 255.32 | 4909.94 2014-02-04 14:28:00 | 4909.92 | 4909.94 | 4909.92 | 4909.94 | 1.04 | 5106.33 | 4909.93 2014-02-04 14:29:00 | 4908.21 | 4908.21 | 4908.21 | 4908.21 | 0.19 | 947.28 | 4908.21 2014-02-04 14:30:00 | 4909.93 | 4909.94 | 4909.92 | 4909.94 | 2.90 | 14233.90 | 4909.94 2014-02-04 14:31:00 | 4909.94 | 4909.94 | 4909.94 | 4909.94 | 0.76 | 3731.55 | 4909.94 2014-02-04 14:32:00 | 4909.94 | 4909.94 | 4909.24 | 4909.24 | 2.77 | 13609.65 | 4909.68 2014-02-04 14:33:00 | 4909.93 | 4909.94 | 4909.93 | 4909.94 | 1.30 | 6397.64 | 4909.93 2014-02-04 14:34:00 | 4909.94 | 4914.00 | 4909.94 | 4912.67 | 4.10 | 20131.68 | 4912.56 2014-02-04 14:35:00 | 4910.00 | 4911.99 | 4909.66 | 4909.66 | 6.21 | 30468.97 | 4910.39 2014-02-04 14:36:00 | 4911.99 | 4912.00 | 4909.66 | 4911.99 | 7.89 | 38760.26 | 4911.96 2014-02-04 14:37:00 | 4910.01 | 4911.90 | 4910.01 | 4911.90 | 3.81 | 18717.33 | 4911.40 2014-02-04 14:38:00 | 4911.90 | 4911.90 | 4911.90 | 4911.90 | 1.30 | 6385.47 | 4911.90 2014-02-04 14:39:00 | 4911.90 | 4911.99 | 4911.90 | 4911.99 | 5.41 | 26563.96 | 4911.97 2014-02-04 14:40:00 | . | . | . | . | . | . | . 2014-02-04 14:41:00 | 4911.99 | 4911.99 | 4910.96 | 4911.93 | 35.52 | 174449.19 | 4911.99 2014-02-04 14:42:00 | 4909.66 | 4909.66 | 4909.66 | 4909.66 | 0.19 | 927.93 | 4909.66 2014-02-04 14:43:00 | 4909.71 | 4909.71 | 4909.71 | 4909.71 | 1.00 | 4909.71 | 4909.71 2014-02-04 14:44:00 | 4909.72 | 4914.78 | 4909.70 | 4914.00 | 6.86 | 33708.47 | 4911.62 2014-02-04 14:45:00 | 4912.17 | 4912.27 | 4912.00 | 4912.13 | 2.36 | 11607.44 | 4912.16 2014-02-04 14:46:00 | 4912.16 | 4914.97 | 4910.86 | 4914.21 | 26.81 | 131726.80 | 4912.61 2014-02-04 14:47:00 | 4912.37 | 4914.97 | 4912.37 | 4914.96 | 7.44 | 36551.96 | 4914.88 2014-02-04 14:48:00 | 4914.97 | 4914.98 | 4914.96 | 4914.97 | 4.29 | 21104.89 | 4914.97 2014-02-04 14:49:00 | 4914.97 | 4914.98 | 4911.71 | 4914.98 | 9.62 | 47269.29 | 4913.14 2014-02-04 14:50:00 | 4914.98 | 4915.00 | 4911.69 | 4915.00 | 32.22 | 158354.39 | 4914.33 2014-02-04 14:51:00 | 4913.69 | 4915.00 | 4911.68 | 4915.00 | 18.02 | 88555.14 | 4913.72 2014-02-04 14:52:00 | 4914.99 | 4915.00 | 4912.82 | 4914.41 | 9.43 | 46317.21 | 4914.29 2014-02-04 14:53:00 | 4914.99 | 4915.00 | 4912.00 | 4914.51 | 6.28 | 30879.33 | 4914.74 2014-02-04 14:54:00 | 4914.51 | 4914.51 | 4913.28 | 4913.28 | 1.45 | 7125.79 | 4914.33 2014-02-04 14:55:00 | 4913.28 | 4914.50 | 4913.01 | 4913.01 | 0.56 | 2746.82 | 4913.81 2014-02-04 14:56:00 | 4914.49 | 4914.99 | 4914.00 | 4914.99 | 0.95 | 4683.83 | 4914.83 2014-02-04 14:57:00 | 4914.99 | 4915.00 | 4913.00 | 4915.00 | 34.38 | 168982.39 | 4914.99 2014-02-04 14:58:00 | 4915.00 | 4915.00 | 4913.00 | 4914.96 | 5.79 | 28467.07 | 4914.05 2014-02-04 14:59:00 | 4914.47 | 4914.47 | 4914.39 | 4914.39 | 0.04 | 201.49 | 4914.45 2014-02-04 15:00:00 | 4914.20 | 4914.20 | 4913.54 | 4914.00 | 1.59 | 7818.14 | 4913.98 2014-02-04 15:01:00 | 4914.00 | 4915.00 | 4914.00 | 4915.00 | 3.18 | 15614.29 | 4914.79 2014-02-04 15:02:00 | 4914.86 | 4915.00 | 4914.86 | 4915.00 | 9.02 | 44328.36 | 4915.00 2014-02-04 15:03:00 | 4914.99 | 4914.99 | 4914.99 | 4914.99 | 0.01 | 49.15 | 4914.99 2014-02-04 15:04:00 | 4915.00 | 4915.00 | 4914.01 | 4915.00 | 8.20 | 40282.34 | 4914.88 2014-02-04 15:05:00 | 4914.50 | 4915.00 | 4914.38 | 4915.00 | 4.36 | 21434.20 | 4914.97 2014-02-04 15:06:00 | 4915.00 | 4917.00 | 4914.01 | 4917.00 | 4.93 | 24211.99 | 4915.14 2014-02-04 15:07:00 | 4914.10 | 4916.89 | 4914.10 | 4914.41 | 3.17 | 15573.93 | 4914.46 2014-02-04 15:08:00 | 4914.50 | 4916.72 | 4914.00 | 4916.62 | 2.88 | 14173.67 | 4914.59 2014-02-04 15:09:00 | 4916.55 | 4916.90 | 4914.00 | 4916.90 | 3.76 | 18467.76 | 4916.87 2014-02-04 15:10:00 | 4916.80 | 4916.90 | 4916.80 | 4916.90 | 1.64 | 8073.45 | 4916.84 2014-02-04 15:11:00 | 4916.90 | 4916.90 | 4913.99 | 4913.99 | 2.95 | 14513.90 | 4914.97 2014-02-04 15:12:00 | 4914.00 | 4917.00 | 4914.00 | 4915.00 | 1.68 | 8243.19 | 4915.44 2014-02-04 15:13:00 | 4914.19 | 4916.88 | 4914.00 | 4915.00 | 3.54 | 17417.99 | 4914.78 2014-02-04 15:14:00 | 4915.00 | 4915.00 | 4914.20 | 4914.20 | 1.65 | 8108.62 | 4914.32 2014-02-04 15:15:00 | 4914.20 | 4916.01 | 4914.20 | 4916.01 | 3.74 | 18367.22 | 4914.96 2014-02-04 15:16:00 | 4916.00 | 4916.00 | 4915.00 | 4915.01 | 2.62 | 12858.45 | 4915.31 2014-02-04 15:17:00 | 4914.99 | 4914.99 | 4914.20 | 4914.99 | 3.74 | 18400.93 | 4914.78 2014-02-04 15:18:00 | 4914.99 | 4915.00 | 4914.20 | 4914.97 | 3.61 | 17761.17 | 4914.55 2014-02-04 15:19:00 | 4914.97 | 4915.00 | 4914.97 | 4915.00 | 1.92 | 9431.86 | 4914.99 2014-02-04 15:20:00 | 4915.00 | 4915.99 | 4915.00 | 4915.98 | 1.73 | 8513.61 | 4915.48 2014-02-04 15:21:00 | 4915.99 | 4915.99 | 4915.56 | 4915.69 | 3.53 | 17347.94 | 4915.82 2014-02-04 15:22:00 | 4915.73 | 4915.73 | 4913.98 | 4913.99 | 9.07 | 44591.23 | 4914.18 2014-02-04 15:23:00 | 4913.99 | 4915.99 | 4913.00 | 4915.88 | 2.51 | 12331.52 | 4914.92 2014-02-04 15:24:00 | 4915.88 | 4915.88 | 4915.88 | 4915.88 | 0.49 | 2423.53 | 4915.88 2014-02-04 15:25:00 | 4915.98 | 4915.99 | 4915.98 | 4915.99 | 1.19 | 5864.77 | 4915.98 2014-02-04 15:26:00 | 4915.99 | 4916.00 | 4914.51 | 4915.99 | 3.95 | 19393.56 | 4915.99 2014-02-04 15:27:00 | 4915.99 | 4916.00 | 4915.98 | 4915.98 | 5.15 | 25302.60 | 4915.99 2014-02-04 15:28:00 | 4915.98 | 4916.00 | 4914.99 | 4915.00 | 15.71 | 77222.48 | 4915.19 2014-02-04 15:29:00 | 4915.00 | 4915.00 | 4914.17 | 4915.00 | 5.14 | 25257.97 | 4914.96 2014-02-04 15:30:00 | 4914.45 | 4914.99 | 4913.88 | 4914.93 | 2.73 | 13411.67 | 4914.50 2014-02-04 15:31:00 | 4913.00 | 4913.88 | 4910.00 | 4910.01 | 2.32 | 11367.35 | 4910.30 2014-02-04 15:32:00 | 4910.00 | 4915.01 | 4910.00 | 4911.21 | 21.21 | 104177.74 | 4911.03 2014-02-04 15:33:00 | 4913.04 | 4913.82 | 4910.00 | 4910.00 | 16.35 | 80303.64 | 4912.14 2014-02-04 15:34:00 | 4912.14 | 4912.49 | 4909.35 | 4911.61 | 44.44 | 218266.03 | 4911.26 2014-02-04 15:35:00 | 4910.70 | 4910.70 | 4910.70 | 4910.70 | 0.20 | 996.87 | 4910.70 2014-02-04 15:36:00 | 4908.99 | 4909.60 | 4906.76 | 4906.76 | 8.57 | 42084.52 | 4908.39 2014-02-04 15:37:00 | 4906.51 | 4906.51 | 4903.00 | 4905.00 | 6.54 | 32051.52 | 4904.59 2014-02-04 15:38:00 | 4905.00 | 4905.00 | 4905.00 | 4905.00 | 0.64 | 3149.01 | 4905.00 2014-02-04 15:39:00 | 4905.00 | 4908.99 | 4901.10 | 4903.03 | 33.85 | 166004.49 | 4904.12 2014-02-04 15:40:00 | 4901.27 | 4906.00 | 4901.16 | 4906.00 | 30.30 | 148607.53 | 4904.22 2014-02-04 15:41:00 | 4906.00 | 4906.00 | 4901.58 | 4903.34 | 8.51 | 41737.74 | 4903.40 2014-02-04 15:42:00 | 4904.94 | 4905.85 | 4902.38 | 4903.51 | 24.77 | 121461.23 | 4904.16 2014-02-04 15:43:00 | 4904.45 | 4910.00 | 4902.87 | 4905.75 | 10.38 | 50935.01 | 4906.56 2014-02-04 15:44:00 | 4908.52 | 4909.78 | 4906.23 | 4906.45 | 47.80 | 234570.07 | 4907.12 2014-02-04 15:45:00 | 4906.37 | 4910.00 | 4906.37 | 4909.16 | 48.37 | 237438.42 | 4908.69 2014-02-04 15:46:00 | 4909.10 | 4909.44 | 4907.70 | 4909.44 | 9.56 | 46938.92 | 4908.90 2014-02-04 15:47:00 | 4909.10 | 4909.10 | 4909.10 | 4909.10 | 0.14 | 687.27 | 4909.10 2014-02-04 15:48:00 | 4910.00 | 4910.00 | 4907.91 | 4907.91 | 0.23 | 1133.75 | 4908.00 2014-02-04 15:49:00 | 4908.01 | 4908.01 | 4906.01 | 4906.10 | 1.55 | 7610.81 | 4907.03 2014-02-04 15:50:00 | 4907.94 | 4907.94 | 4907.89 | 4907.89 | 0.81 | 3975.40 | 4907.90 2014-02-04 15:51:00 | 4908.10 | 4913.00 | 4908.09 | 4912.58 | 2.76 | 13561.99 | 4910.21 2014-02-04 15:52:00 | 4914.00 | 4914.00 | 4910.24 | 4913.98 | 11.07 | 54384.35 | 4912.33 2014-02-04 15:53:00 | 4912.67 | 4913.99 | 4912.55 | 4913.99 | 1.28 | 6308.20 | 4912.93 2014-02-04 15:54:00 | 4913.99 | 4913.99 | 4913.99 | 4913.99 | 0.89 | 4353.80 | 4913.99 2014-02-04 15:55:00 | 4914.00 | 4914.00 | 4910.00 | 4910.00 | 4.02 | 19757.82 | 4912.44 2014-02-04 15:56:00 | 4910.00 | 4910.00 | 4910.00 | 4910.00 | 0.01 | 68.74 | 4910.00 2014-02-04 15:57:00 | 4910.31 | 4911.00 | 4910.30 | 4910.30 | 1.01 | 4949.63 | 4910.34 2014-02-04 15:58:00 | 4912.40 | 4913.60 | 4910.31 | 4913.30 | 2.02 | 9913.71 | 4912.64 2014-02-04 15:59:00 | 4913.59 | 4914.00 | 4913.59 | 4914.00 | 0.81 | 3955.46 | 4913.61 2014-02-04 16:00:00 | 4912.22 | 4914.00 | 4911.50 | 4913.99 | 1.91 | 9388.13 | 4912.68 2014-02-04 16:01:00 | 4913.99 | 4913.99 | 4912.01 | 4912.01 | 0.89 | 4373.38 | 4913.91 2014-02-04 16:02:00 | 4912.00 | 4913.86 | 4909.94 | 4909.94 | 11.92 | 58532.59 | 4910.86 2014-02-04 16:03:00 | 4909.73 | 4909.74 | 4909.45 | 4909.45 | 1.51 | 7428.27 | 4909.63 2014-02-04 16:04:00 | 4909.00 | 4909.07 | 4908.98 | 4908.98 | 0.57 | 2807.98 | 4909.05 2014-02-04 16:05:00 | 4906.81 | 4906.81 | 4906.81 | 4906.81 | 0.97 | 4759.61 | 4906.81 2014-02-04 16:06:00 | 4908.86 | 4908.86 | 4906.80 | 4907.99 | 2.18 | 10684.73 | 4908.01 2014-02-04 16:07:00 | 4908.00 | 4909.40 | 4907.99 | 4909.00 | 7.60 | 37306.60 | 4908.76 2014-02-04 16:08:00 | 4909.40 | 4909.48 | 4909.00 | 4909.00 | 1.10 | 5385.56 | 4909.36 2014-02-04 16:09:00 | 4909.47 | 4909.48 | 4907.23 | 4907.23 | 2.09 | 10269.53 | 4908.95 2014-02-04 16:10:00 | 4909.47 | 4909.47 | 4907.50 | 4907.50 | 1.69 | 8270.00 | 4908.01 2014-02-04 16:11:00 | 4907.29 | 4907.29 | 4907.29 | 4907.29 | 0.43 | 2110.13 | 4907.29 2014-02-04 16:12:00 | 4907.50 | 4907.50 | 4906.98 | 4907.00 | 4.80 | 23573.47 | 4907.05 2014-02-04 16:13:00 | 4907.00 | 4907.00 | 4904.99 | 4907.00 | 4.09 | 20082.23 | 4905.28 2014-02-04 16:14:00 | 4907.00 | 4907.00 | 4904.23 | 4904.99 | 2.68 | 13133.23 | 4905.95 2014-02-04 16:15:00 | 4904.99 | 4905.00 | 4903.00 | 4904.24 | 5.80 | 28415.71 | 4903.49 2014-02-04 16:16:00 | 4904.99 | 4907.00 | 4904.99 | 4907.00 | 2.78 | 13659.98 | 4906.60 2014-02-04 16:17:00 | 4905.51 | 4909.45 | 4905.51 | 4906.12 | 2.27 | 11129.09 | 4907.01 2014-02-04 16:18:00 | 4906.99 | 4909.63 | 4906.99 | 4909.60 | 0.12 | 598.79 | 4908.10 2014-02-04 16:19:00 | 4909.63 | 4912.00 | 4908.99 | 4909.97 | 8.63 | 42369.72 | 4910.15 2014-02-04 16:20:00 | 4910.12 | 4913.00 | 4910.12 | 4913.00 | 0.96 | 4715.32 | 4911.80 2014-02-04 16:21:00 | 4910.48 | 4912.57 | 4910.48 | 4912.52 | 4.84 | 23777.10 | 4911.61 2014-02-04 16:22:00 | 4912.51 | 4912.58 | 4910.01 | 4912.49 | 1.91 | 9397.22 | 4912.30 2014-02-04 16:23:00 | 4912.49 | 4912.49 | 4910.50 | 4912.39 | 1.05 | 5136.76 | 4910.86 2014-02-04 16:24:00 | 4912.36 | 4912.36 | 4910.23 | 4911.00 | 2.39 | 11756.33 | 4910.75 2014-02-04 16:25:00 | 4911.00 | 4912.00 | 4910.19 | 4910.19 | 9.38 | 46063.68 | 4910.32 2014-02-04 16:26:00 | 4910.19 | 4911.99 | 4910.19 | 4911.87 | 1.10 | 5391.64 | 4910.42 2014-02-04 16:27:00 | 4911.87 | 4911.87 | 4911.87 | 4911.87 | 0.03 | 127.71 | 4911.87 2014-02-04 16:28:00 | 4911.02 | 4911.02 | 4911.02 | 4911.02 | 0.23 | 1104.98 | 4911.02 2014-02-04 16:29:00 | 4911.54 | 4912.00 | 4911.00 | 4911.00 | 2.56 | 12548.39 | 4911.31 2014-02-04 16:30:00 | 4908.25 | 4911.01 | 4907.52 | 4911.01 | 23.63 | 116029.45 | 4909.84 2014-02-04 16:31:00 | 4911.49 | 4911.49 | 4911.01 | 4911.49 | 1.02 | 5009.36 | 4911.13 2014-02-04 16:32:00 | 4911.49 | 4912.00 | 4911.49 | 4911.87 | 10.07 | 49450.64 | 4911.66 2014-02-04 16:33:00 | 4911.97 | 4912.00 | 4911.97 | 4911.99 | 1.52 | 7466.24 | 4912.00 2014-02-04 16:34:00 | 4911.03 | 4911.03 | 4911.03 | 4911.03 | 0.20 | 982.21 | 4911.03 2014-02-04 16:35:00 | 4911.67 | 4911.67 | 4911.04 | 4911.04 | 1.42 | 6973.87 | 4911.18 2014-02-04 16:36:00 | . | . | . | . | . | . | . 2014-02-04 16:37:00 | 4911.99 | 4912.00 | 4911.98 | 4912.00 | 7.02 | 34482.23 | 4912.00 2014-02-04 16:38:00 | 4913.97 | 4915.01 | 4913.97 | 4915.01 | 6.30 | 30936.31 | 4914.43 2014-02-04 16:39:00 | 4915.22 | 4915.22 | 4907.00 | 4907.99 | 7.81 | 38367.94 | 4913.30 2014-02-04 16:40:00 | 4915.01 | 4915.01 | 4910.82 | 4912.51 | 23.21 | 113989.63 | 4911.23 2014-02-04 16:41:00 | 4913.57 | 4914.61 | 4910.97 | 4911.94 | 7.85 | 38538.44 | 4912.48 2014-02-04 16:42:00 | 4911.97 | 4914.90 | 4910.78 | 4910.78 | 25.20 | 123770.35 | 4912.50 2014-02-04 16:43:00 | 4913.16 | 4913.16 | 4913.16 | 4913.16 | 0.20 | 982.63 | 4913.16 2014-02-04 16:44:00 | . | . | . | . | . | . | . 2014-02-04 16:45:00 | 4911.29 | 4911.87 | 4911.29 | 4911.86 | 0.64 | 3158.25 | 4911.74 2014-02-04 16:46:00 | . | . | . | . | . | . | . 2014-02-04 16:47:00 | 4910.01 | 4910.01 | 4910.00 | 4910.00 | 1.19 | 5842.91 | 4910.01 2014-02-04 16:48:00 | . | . | . | . | . | . | . 2014-02-04 16:49:00 | 4911.53 | 4914.56 | 4911.53 | 4913.06 | 4.28 | 21028.31 | 4913.16 2014-02-04 16:50:00 | . | . | . | . | . | . | . 2014-02-04 16:51:00 | . | . | . | . | . | . | . 2014-02-04 16:52:00 | 4911.97 | 4914.41 | 4911.17 | 4911.17 | 2.41 | 11830.12 | 4912.84 2014-02-04 16:53:00 | . | . | . | . | . | . | . 2014-02-04 16:54:00 | 4912.80 | 4912.80 | 4909.70 | 4911.75 | 3.57 | 17528.74 | 4910.01 2014-02-04 16:55:00 | 4911.70 | 4911.70 | 4910.93 | 4911.34 | 1.34 | 6561.70 | 4911.45 2014-02-04 16:56:00 | 4911.70 | 4911.79 | 4911.47 | 4911.73 | 1.24 | 6075.79 | 4911.72 2014-02-04 16:57:00 | . | . | . | . | . | . | . 2014-02-04 16:58:00 | 4911.35 | 4911.52 | 4911.35 | 4911.52 | 2.57 | 12597.84 | 4911.44 2014-02-04 16:59:00 | 4912.68 | 4912.68 | 4910.77 | 4910.77 | 3.35 | 16449.79 | 4911.85 2014-02-04 17:00:00 | 4911.39 | 4911.39 | 4910.84 | 4910.84 | 0.86 | 4198.80 | 4910.87 2014-02-04 17:01:00 | 4911.20 | 4911.40 | 4911.20 | 4911.40 | 1.35 | 6620.54 | 4911.38 2014-02-04 17:02:00 | 4913.34 | 4914.30 | 4913.34 | 4914.30 | 1.50 | 7351.58 | 4914.16 2014-02-04 17:03:00 | . | . | . | . | . | . | . 2014-02-04 17:04:00 | 4913.37 | 4914.00 | 4913.37 | 4914.00 | 1.15 | 5650.94 | 4913.86 2014-02-04 17:05:00 | 4914.00 | 4914.00 | 4914.00 | 4914.00 | 0.28 | 1375.92 | 4914.00 2014-02-04 17:06:00 | 4914.00 | 4914.00 | 4914.00 | 4914.00 | 0.87 | 4275.18 | 4914.00 2014-02-04 17:07:00 | . | . | . | . | . | . | . 2014-02-04 17:08:00 | . | . | . | . | . | . | . 2014-02-04 17:09:00 | 4912.10 | 4912.10 | 4911.88 | 4912.00 | 1.00 | 4912.05 | 4912.05 2014-02-04 17:10:00 | . | . | . | . | . | . | . 2014-02-04 17:11:00 | 4911.97 | 4911.98 | 4911.97 | 4911.98 | 0.73 | 3595.57 | 4911.98 2014-02-04 17:12:00 | . | . | . | . | . | . | . 2014-02-04 17:13:00 | 4911.97 | 4911.97 | 4911.97 | 4911.97 | 0.63 | 3094.54 | 4911.97 2014-02-04 17:14:00 | 4911.99 | 4911.99 | 4911.99 | 4911.99 | 0.27 | 1306.59 | 4911.99 2014-02-04 17:15:00 | 4911.97 | 4911.97 | 4911.97 | 4911.97 | 0.04 | 181.74 | 4911.97 2014-02-04 17:16:00 | 4911.99 | 4912.00 | 4911.99 | 4912.00 | 0.57 | 2804.75 | 4911.99 2014-02-04 17:17:00 | 4912.00 | 4912.00 | 4911.88 | 4912.00 | 2.07 | 10172.65 | 4911.95 2014-02-04 17:18:00 | 4912.00 | 4912.00 | 4912.00 | 4912.00 | 0.15 | 751.54 | 4912.00 2014-02-04 17:19:00 | 4912.00 | 4912.00 | 4912.00 | 4912.00 | 0.70 | 3428.58 | 4912.00 2014-02-04 17:20:00 | 4913.00 | 4913.00 | 4913.00 | 4913.00 | 0.20 | 982.60 | 4913.00 2014-02-04 17:21:00 | 4914.00 | 4914.00 | 4914.00 | 4914.00 | 0.76 | 3734.64 | 4914.00 2014-02-04 17:22:00 | . | . | . | . | . | . | . 2014-02-04 17:23:00 | 4915.00 | 4915.10 | 4912.71 | 4912.71 | 1.76 | 8644.51 | 4914.44 2014-02-04 17:24:00 | 4916.00 | 4916.00 | 4915.27 | 4915.27 | 1.94 | 9555.86 | 4915.57 2014-02-04 17:25:00 | 4916.00 | 4916.23 | 4915.88 | 4916.23 | 3.51 | 17230.70 | 4916.03 2014-02-04 17:26:00 | 4914.05 | 4914.05 | 4913.48 | 4913.48 | 0.14 | 663.34 | 4913.61 2014-02-04 17:27:00 | . | . | . | . | . | . | . 2014-02-04 17:28:00 | . | . | . | . | . | . | . 2014-02-04 17:29:00 | 4913.35 | 4913.47 | 4913.35 | 4913.47 | 0.30 | 1474.02 | 4913.39 2014-02-04 17:30:00 | 4913.48 | 4913.48 | 4913.23 | 4913.23 | 0.16 | 795.98 | 4913.43 2014-02-04 17:31:00 | . | . | . | . | . | . | . 2014-02-04 17:32:00 | 4912.11 | 4912.11 | 4912.11 | 4912.11 | 0.48 | 2347.99 | 4912.11 2014-02-04 17:33:00 | . | . | . | . | . | . | . 2014-02-04 17:34:00 | 4912.11 | 4912.11 | 4912.11 | 4912.11 | 0.19 | 952.95 | 4912.11 2014-02-04 17:35:00 | 4912.11 | 4915.00 | 4912.11 | 4915.00 | 0.80 | 3931.88 | 4914.85 2014-02-04 17:36:00 | 4912.82 | 4912.82 | 4912.10 | 4912.10 | 0.13 | 633.68 | 4912.21 2014-02-04 17:37:00 | 4912.20 | 4917.66 | 4912.20 | 4912.22 | 1.16 | 5706.30 | 4914.98 2014-02-04 17:38:00 | 4914.77 | 4914.77 | 4914.03 | 4914.77 | 0.34 | 1670.93 | 4914.49 2014-02-04 17:39:00 | 4914.76 | 4914.77 | 4914.54 | 4914.77 | 1.26 | 6187.61 | 4914.71 2014-02-04 17:40:00 | 4914.77 | 4917.91 | 4914.77 | 4917.91 | 4.26 | 20946.90 | 4914.81 2014-02-04 17:41:00 | 4918.00 | 4918.00 | 4914.99 | 4918.00 | 1.13 | 5531.85 | 4917.20 2014-02-04 17:42:00 | 4916.99 | 4918.00 | 4916.99 | 4918.00 | 2.78 | 13661.90 | 4917.89 2014-02-04 17:43:00 | 4915.00 | 4915.00 | 4915.00 | 4915.00 | 0.07 | 363.71 | 4915.00 2014-02-04 17:44:00 | 4917.50 | 4917.50 | 4917.50 | 4917.50 | 0.79 | 3904.50 | 4917.50 2014-02-04 17:45:00 | 4916.25 | 4918.00 | 4916.25 | 4918.00 | 3.54 | 17381.65 | 4917.01 2014-02-04 17:46:00 | 4917.99 | 4917.99 | 4917.99 | 4917.99 | 0.79 | 3904.88 | 4917.99 2014-02-04 17:47:00 | . | . | . | . | . | . | . 2014-02-04 17:48:00 | 4917.99 | 4917.99 | 4914.89 | 4914.89 | 1.34 | 6601.04 | 4915.15 2014-02-04 17:49:00 | 4916.54 | 4918.00 | 4914.90 | 4915.02 | 14.61 | 71820.64 | 4916.86 2014-02-04 17:50:00 | 4916.28 | 4917.69 | 4914.65 | 4916.64 | 8.53 | 41951.31 | 4916.36 2014-02-04 17:51:00 | 4916.43 | 4916.43 | 4916.43 | 4916.43 | 0.05 | 255.65 | 4916.43 2014-02-04 17:52:00 | 4916.43 | 4918.00 | 4916.43 | 4917.97 | 2.47 | 12131.05 | 4917.33 2014-02-04 17:53:00 | 4916.65 | 4918.00 | 4912.11 | 4918.00 | 10.85 | 53345.59 | 4915.29 2014-02-04 17:54:00 | 4917.99 | 4918.00 | 4917.99 | 4918.00 | 1.57 | 7706.51 | 4918.00 2014-02-04 17:55:00 | 4915.46 | 4916.82 | 4914.68 | 4915.60 | 5.81 | 28542.99 | 4916.12 2014-02-04 17:56:00 | 4915.04 | 4915.04 | 4915.04 | 4915.04 | 0.17 | 835.56 | 4915.04 2014-02-04 17:57:00 | 4917.98 | 4918.00 | 4917.98 | 4917.99 | 1.30 | 6413.06 | 4917.99 2014-02-04 17:58:00 | 4918.00 | 4918.00 | 4917.99 | 4917.99 | 0.06 | 300.00 | 4918.00 2014-02-04 17:59:00 | 4917.99 | 4918.00 | 4917.99 | 4918.00 | 0.32 | 1568.84 | 4918.00 2014-02-04 18:00:00 | . | . | . | . | . | . | . 2014-02-04 18:01:00 | 4918.00 | 4919.00 | 4916.51 | 4916.51 | 0.82 | 4008.56 | 4918.47 2014-02-04 18:02:00 | 4919.00 | 4919.00 | 4918.00 | 4918.50 | 5.38 | 26458.93 | 4918.02 2014-02-04 18:03:00 | 4919.00 | 4919.00 | 4918.00 | 4919.00 | 1.67 | 8194.45 | 4918.64 2014-02-04 18:04:00 | 4919.00 | 4919.88 | 4919.00 | 4919.88 | 4.05 | 19928.15 | 4919.32 2014-02-04 18:05:00 | 4918.00 | 4920.95 | 4918.00 | 4918.23 | 2.66 | 13104.79 | 4919.22 2014-02-04 18:06:00 | 4920.22 | 4920.22 | 4918.00 | 4918.00 | 4.09 | 20124.59 | 4918.03 2014-02-04 18:07:00 | 4915.01 | 4915.55 | 4911.22 | 4913.39 | 2.55 | 12549.29 | 4913.58 2014-02-04 18:08:00 | 4913.39 | 4914.00 | 4913.39 | 4914.00 | 0.93 | 4555.19 | 4913.91 2014-02-04 18:09:00 | 4914.00 | 4921.97 | 4914.00 | 4921.88 | 13.90 | 68365.04 | 4919.76 2014-02-04 18:10:00 | 4916.33 | 4916.33 | 4916.33 | 4916.33 | 0.31 | 1524.06 | 4916.33 2014-02-04 18:11:00 | 4916.33 | 4916.33 | 4915.20 | 4915.20 | 0.18 | 904.48 | 4915.65 2014-02-04 18:12:00 | 4914.84 | 4916.33 | 4912.10 | 4915.54 | 10.95 | 53816.22 | 4913.83 2014-02-04 18:13:00 | 4915.54 | 4921.09 | 4913.06 | 4916.32 | 7.98 | 39243.90 | 4917.17 2014-02-04 18:14:00 | 4918.10 | 4919.49 | 4915.11 | 4917.09 | 14.38 | 70695.51 | 4917.61 2014-02-04 18:15:00 | 4919.83 | 4919.83 | 4915.50 | 4915.50 | 1.89 | 9297.02 | 4916.45 2014-02-04 18:16:00 | 4917.49 | 4919.99 | 4917.49 | 4919.99 | 1.20 | 5910.88 | 4917.53 2014-02-04 18:17:00 | 4916.57 | 4916.57 | 4915.75 | 4915.75 | 5.17 | 25418.64 | 4916.57 2014-02-04 18:18:00 | 4915.13 | 4915.99 | 4915.13 | 4915.99 | 6.64 | 32612.08 | 4915.16 2014-02-04 18:19:00 | 4915.97 | 4915.99 | 4915.97 | 4915.99 | 3.87 | 19000.29 | 4915.99 2014-02-04 18:20:00 | 4915.99 | 4916.00 | 4915.10 | 4916.00 | 12.23 | 60117.38 | 4915.97 2014-02-04 18:21:00 | 4913.25 | 4915.27 | 4912.08 | 4914.15 | 27.11 | 133219.07 | 4914.02 2014-02-04 18:22:00 | 4916.00 | 4916.00 | 4911.76 | 4912.08 | 1.00 | 4905.98 | 4915.81 2014-02-04 18:23:00 | 4912.72 | 4914.45 | 4912.42 | 4913.47 | 4.14 | 20321.33 | 4913.28 2014-02-04 18:24:00 | 4915.39 | 4915.39 | 4912.26 | 4913.10 | 1.85 | 9086.70 | 4914.39 2014-02-04 18:25:00 | 4912.60 | 4914.99 | 4912.48 | 4913.69 | 3.12 | 15321.80 | 4913.98 2014-02-04 18:26:00 | 4913.69 | 4913.69 | 4913.69 | 4913.69 | 0.16 | 805.85 | 4913.69 2014-02-04 18:27:00 | 4912.78 | 4912.78 | 4911.88 | 4912.33 | 0.61 | 3006.42 | 4912.46 2014-02-04 18:28:00 | 4912.33 | 4912.33 | 4911.00 | 4912.00 | 4.59 | 22562.71 | 4911.34 2014-02-04 18:29:00 | 4912.00 | 4915.96 | 4912.00 | 4915.96 | 5.71 | 28062.68 | 4912.93 2014-02-04 18:30:00 | 4912.00 | 4914.54 | 4912.00 | 4914.30 | 1.64 | 8063.10 | 4913.53 2014-02-04 18:31:00 | 4912.92 | 4914.30 | 4910.00 | 4914.27 | 15.83 | 77759.42 | 4911.53 2014-02-04 18:32:00 | 4914.19 | 4914.19 | 4909.45 | 4914.00 | 6.51 | 31958.22 | 4911.36 2014-02-04 18:33:00 | 4914.00 | 4914.20 | 4909.77 | 4913.96 | 4.82 | 23665.42 | 4912.90 2014-02-04 18:34:00 | 4912.42 | 4914.13 | 4910.08 | 4911.14 | 16.96 | 83325.53 | 4912.19 2014-02-04 18:35:00 | 4910.00 | 4910.00 | 4910.00 | 4910.00 | 0.01 | 49.10 | 4910.00 2014-02-04 18:36:00 | 4909.30 | 4909.30 | 4909.00 | 4909.30 | 13.32 | 65371.20 | 4909.22 2014-02-04 18:37:00 | 4914.20 | 4914.22 | 4909.20 | 4909.21 | 3.09 | 15193.06 | 4910.49 2014-02-04 18:38:00 | 4909.20 | 4909.20 | 4909.20 | 4909.20 | 3.00 | 14717.78 | 4909.20 2014-02-04 18:39:00 | . | . | . | . | . | . | . 2014-02-04 18:40:00 | 4909.21 | 4909.21 | 4909.19 | 4909.19 | 3.88 | 19067.34 | 4909.20 2014-02-04 18:41:00 | 4909.21 | 4910.12 | 4909.21 | 4910.12 | 0.94 | 4625.11 | 4909.89 2014-02-04 18:42:00 | . | . | . | . | . | . | . 2014-02-04 18:43:00 | 4912.00 | 4912.00 | 4912.00 | 4912.00 | 0.01 | 49.12 | 4912.00 2014-02-04 18:44:00 | 4912.00 | 4914.88 | 4910.49 | 4914.88 | 7.31 | 35904.85 | 4912.42 2014-02-04 18:45:00 | 4915.10 | 4915.10 | 4910.75 | 4911.69 | 7.73 | 37977.54 | 4913.64 2014-02-04 18:46:00 | 4914.99 | 4915.00 | 4911.17 | 4912.09 | 7.09 | 34839.35 | 4913.18 2014-02-04 18:47:00 | 4915.00 | 4915.00 | 4912.04 | 4912.04 | 0.25 | 1243.04 | 4913.20 2014-02-04 18:48:00 | 4914.32 | 4915.00 | 4911.47 | 4911.47 | 3.38 | 16584.82 | 4914.02 2014-02-04 18:49:00 | 4914.99 | 4915.40 | 4914.99 | 4915.40 | 1.81 | 8915.91 | 4915.05 2014-02-04 18:50:00 | 4915.40 | 4915.40 | 4914.99 | 4914.99 | 0.99 | 4856.33 | 4915.32 2014-02-04 18:51:00 | 4915.40 | 4917.87 | 4915.40 | 4917.86 | 3.08 | 15143.04 | 4916.57 2014-02-04 18:52:00 | 4915.85 | 4917.83 | 4914.87 | 4916.87 | 4.72 | 23211.78 | 4915.67 2014-02-04 18:53:00 | 4916.85 | 4916.85 | 4914.14 | 4914.14 | 0.33 | 1602.73 | 4916.33 2014-02-04 18:54:00 | 4914.98 | 4922.64 | 4914.98 | 4922.64 | 11.41 | 56135.14 | 4920.68 2014-02-04 18:55:00 | 4917.55 | 4917.55 | 4917.45 | 4917.45 | 0.50 | 2453.86 | 4917.55 2014-02-04 18:56:00 | 4917.45 | 4924.91 | 4917.45 | 4918.43 | 15.18 | 74664.14 | 4918.91 2014-02-04 18:57:00 | 4922.88 | 4924.91 | 4922.86 | 4924.91 | 14.77 | 72717.43 | 4922.99 2014-02-04 18:58:00 | 4918.47 | 4918.47 | 4918.47 | 4918.47 | 0.50 | 2459.24 | 4918.47 2014-02-04 18:59:00 | 4921.00 | 4921.00 | 4917.45 | 4919.54 | 7.67 | 37733.83 | 4920.31 2014-02-04 19:00:00 | 4919.54 | 4919.54 | 4919.54 | 4919.54 | 0.02 | 98.39 | 4919.54 2014-02-04 19:01:00 | 4919.35 | 4919.35 | 4919.33 | 4919.33 | 0.05 | 231.21 | 4919.35 2014-02-04 19:02:00 | 4919.23 | 4919.55 | 4919.23 | 4919.55 | 1.36 | 6705.05 | 4919.33 2014-02-04 19:03:00 | 4919.55 | 4922.02 | 4919.55 | 4922.01 | 3.34 | 16418.31 | 4921.56 2014-02-04 19:04:00 | 4920.39 | 4920.39 | 4920.39 | 4920.39 | 0.03 | 147.61 | 4920.39 2014-02-04 19:05:00 | 4920.29 | 4921.87 | 4917.74 | 4921.82 | 12.31 | 60551.70 | 4919.70 2014-02-04 19:06:00 | . | . | . | . | . | . | . 2014-02-04 19:07:00 | 4917.93 | 4918.48 | 4917.93 | 4918.44 | 1.82 | 8926.57 | 4918.22 2014-02-04 19:08:00 | 4920.55 | 4920.72 | 4917.83 | 4920.06 | 20.09 | 98853.85 | 4920.06 2014-02-04 19:09:00 | 4919.55 | 4919.99 | 4919.55 | 4919.99 | 0.12 | 595.31 | 4919.88 2014-02-04 19:10:00 | 4919.99 | 4919.99 | 4919.99 | 4919.99 | 0.80 | 3955.67 | 4919.99 2014-02-04 19:11:00 | . | . | . | . | . | . | . 2014-02-04 19:12:00 | 4919.99 | 4919.99 | 4919.99 | 4919.99 | 0.53 | 2607.59 | 4919.99 2014-02-04 19:13:00 | . | . | . | . | . | . | . 2014-02-04 19:14:00 | 4920.00 | 4920.00 | 4919.99 | 4920.00 | 3.14 | 15453.72 | 4920.00 2014-02-04 19:15:00 | 4920.00 | 4920.00 | 4919.85 | 4919.85 | 1.47 | 7251.88 | 4919.86 2014-02-04 19:16:00 | 4919.80 | 4920.00 | 4919.79 | 4919.79 | 1.08 | 5328.23 | 4919.88 2014-02-04 19:17:00 | 4919.79 | 4924.90 | 4919.79 | 4922.41 | 1.75 | 8610.71 | 4920.40 2014-02-04 19:18:00 | 4923.68 | 4923.68 | 4919.95 | 4919.95 | 0.22 | 1102.31 | 4921.02 2014-02-04 19:19:00 | 4921.95 | 4924.99 | 4921.95 | 4924.99 | 4.26 | 20964.96 | 4924.82 2014-02-04 19:20:00 | 4925.00 | 4925.00 | 4923.13 | 4924.99 | 11.90 | 58613.53 | 4924.68 2014-02-04 19:21:00 | 4924.99 | 4926.98 | 4924.99 | 4926.94 | 4.82 | 23756.13 | 4925.59 2014-02-04 19:22:00 | 4926.84 | 4927.01 | 4922.39 | 4922.41 | 1.98 | 9758.52 | 4926.06 2014-02-04 19:23:00 | 4927.61 | 4928.88 | 4924.73 | 4928.85 | 10.50 | 51696.30 | 4925.33 2014-02-04 19:24:00 | 4929.00 | 4929.00 | 4923.85 | 4925.84 | 3.21 | 15796.61 | 4925.67 2014-02-04 19:25:00 | 4925.84 | 4929.00 | 4923.64 | 4929.00 | 2.39 | 11777.94 | 4928.01 2014-02-04 19:26:00 | 4928.81 | 4928.81 | 4923.82 | 4927.40 | 2.75 | 13547.83 | 4926.48 2014-02-04 19:27:00 | 4927.82 | 4928.36 | 4924.19 | 4924.19 | 18.16 | 89480.43 | 4927.34 2014-02-04 19:28:00 | 4923.88 | 4928.48 | 4923.88 | 4926.31 | 20.24 | 99708.35 | 4926.06 2014-02-04 19:29:00 | 4924.33 | 4928.40 | 4924.33 | 4928.30 | 3.47 | 17118.95 | 4927.73 2014-02-04 19:30:00 | 4928.50 | 4928.50 | 4924.80 | 4926.86 | 3.91 | 19274.73 | 4925.82 2014-02-04 19:31:00 | 4926.90 | 4929.00 | 4926.86 | 4929.00 | 1.58 | 7791.16 | 4928.00 2014-02-04 19:32:00 | 4925.77 | 4928.79 | 4924.76 | 4928.78 | 6.03 | 29692.59 | 4927.41 2014-02-04 19:33:00 | 4928.50 | 4928.99 | 4928.35 | 4928.97 | 1.65 | 8147.12 | 4928.69 2014-02-04 19:34:00 | 4928.84 | 4928.99 | 4924.91 | 4925.14 | 4.58 | 22568.81 | 4927.69 2014-02-04 19:35:00 | 4928.92 | 4928.99 | 4925.14 | 4925.48 | 13.56 | 66802.18 | 4927.50 2014-02-04 19:36:00 | 4925.81 | 4925.82 | 4925.81 | 4925.82 | 0.83 | 4068.73 | 4925.82 2014-02-04 19:37:00 | 4926.03 | 4928.48 | 4926.03 | 4926.26 | 0.18 | 906.48 | 4926.55 2014-02-04 19:38:00 | 4928.02 | 4929.00 | 4924.59 | 4926.41 | 8.12 | 39999.87 | 4926.70 2014-02-04 19:39:00 | 4928.75 | 4928.97 | 4928.75 | 4928.96 | 8.79 | 43323.89 | 4928.77 2014-02-04 19:40:00 | . | . | . | . | . | . | . 2014-02-04 19:41:00 | 4925.52 | 4927.61 | 4925.52 | 4927.33 | 3.25 | 16000.94 | 4926.40 2014-02-04 19:42:00 | 4927.61 | 4928.98 | 4923.40 | 4925.38 | 13.60 | 67004.14 | 4926.77 2014-02-04 19:43:00 | 4927.06 | 4928.75 | 4923.71 | 4925.79 | 2.07 | 10203.46 | 4924.45 2014-02-04 19:44:00 | 4925.80 | 4928.98 | 4924.00 | 4924.00 | 6.07 | 29905.97 | 4925.23 2014-02-04 19:45:00 | 4924.01 | 4929.00 | 4923.99 | 4925.90 | 2.45 | 12079.59 | 4926.42 2014-02-04 19:46:00 | 4923.99 | 4923.99 | 4923.99 | 4923.99 | 1.01 | 4992.93 | 4923.99 2014-02-04 19:47:00 | 4926.17 | 4926.18 | 4925.64 | 4926.17 | 1.94 | 9541.46 | 4925.89 2014-02-04 19:48:00 | 4926.17 | 4928.87 | 4926.17 | 4928.71 | 5.18 | 25525.40 | 4928.64 2014-02-04 19:49:00 | 4928.87 | 4928.92 | 4924.31 | 4924.42 | 1.14 | 5593.65 | 4928.32 2014-02-04 19:50:00 | 4924.56 | 4928.55 | 4924.56 | 4924.58 | 9.29 | 45758.60 | 4926.64 2014-02-04 19:51:00 | 4928.35 | 4928.35 | 4925.70 | 4925.70 | 2.53 | 12467.27 | 4925.83 2014-02-04 19:52:00 | 4925.60 | 4925.60 | 4925.60 | 4925.60 | 0.04 | 197.02 | 4925.60 2014-02-04 19:53:00 | 4925.60 | 4926.00 | 4925.60 | 4926.00 | 0.08 | 394.06 | 4925.70 2014-02-04 19:54:00 | 4926.00 | 4928.98 | 4926.00 | 4926.06 | 2.89 | 14257.51 | 4928.28 2014-02-04 19:55:00 | 4928.00 | 4928.01 | 4926.00 | 4926.01 | 1.42 | 6982.91 | 4927.95 2014-02-04 19:56:00 | 4926.18 | 4926.23 | 4926.01 | 4926.01 | 0.57 | 2793.13 | 4926.16 2014-02-04 19:57:00 | 4926.01 | 4927.00 | 4926.00 | 4926.00 | 0.18 | 886.78 | 4926.56 2014-02-04 19:58:00 | 4926.00 | 4927.85 | 4926.00 | 4927.00 | 0.30 | 1483.08 | 4927.18 2014-02-04 19:59:00 | 4927.00 | 4927.10 | 4926.01 | 4927.10 | 0.12 | 591.20 | 4926.69 2014-02-04 20:00:00 | 4927.44 | 4927.66 | 4927.44 | 4927.65 | 0.65 | 3188.18 | 4927.63 2014-02-04 20:01:00 | 4927.10 | 4927.11 | 4927.10 | 4927.11 | 1.58 | 7784.82 | 4927.10 2014-02-04 20:02:00 | 4927.11 | 4927.11 | 4927.10 | 4927.10 | 1.31 | 6449.58 | 4927.11 2014-02-04 20:03:00 | 4924.87 | 4927.51 | 4924.32 | 4924.32 | 1.09 | 5370.74 | 4927.29 2014-02-04 20:04:00 | 4924.40 | 4924.57 | 4924.33 | 4924.41 | 1.08 | 5318.48 | 4924.51 2014-02-04 20:05:00 | 4924.50 | 4926.95 | 4924.42 | 4926.95 | 3.88 | 19107.53 | 4924.62 2014-02-04 20:06:00 | 4927.79 | 4927.88 | 4927.04 | 4927.22 | 2.85 | 14049.23 | 4927.83 2014-02-04 20:07:00 | 4927.24 | 4927.87 | 4926.94 | 4927.87 | 1.73 | 8524.64 | 4927.53 2014-02-04 20:08:00 | 4926.95 | 4926.95 | 4926.95 | 4926.95 | 0.61 | 2990.66 | 4926.95 2014-02-04 20:09:00 | 4926.95 | 4926.95 | 4924.58 | 4926.81 | 1.41 | 6936.76 | 4926.68 2014-02-04 20:10:00 | 4924.58 | 4924.58 | 4923.22 | 4923.22 | 0.10 | 492.39 | 4923.94 2014-02-04 20:11:00 | 4923.21 | 4926.78 | 4922.88 | 4926.78 | 1.63 | 8029.68 | 4926.19 2014-02-04 20:12:00 | 4925.48 | 4927.18 | 4922.88 | 4922.88 | 2.50 | 12323.34 | 4925.40 2014-02-04 20:13:00 | 4922.88 | 4925.00 | 4922.88 | 4924.84 | 2.62 | 12891.22 | 4924.07 2014-02-04 20:14:00 | 4924.00 | 4924.00 | 4923.92 | 4923.92 | 0.25 | 1231.00 | 4923.99 2014-02-04 20:15:00 | 4923.99 | 4923.99 | 4917.45 | 4917.45 | 1.89 | 9294.09 | 4922.72 2014-02-04 20:16:00 | 4920.89 | 4921.01 | 4920.89 | 4921.01 | 9.27 | 45607.69 | 4920.99 2014-02-04 20:17:00 | . | . | . | . | . | . | . 2014-02-04 20:18:00 | 4924.99 | 4924.99 | 4924.99 | 4924.99 | 0.18 | 861.87 | 4924.99 2014-02-04 20:19:00 | 4924.99 | 4924.99 | 4924.99 | 4924.99 | 0.01 | 49.25 | 4924.99 2014-02-04 20:20:00 | 4924.99 | 4927.46 | 4924.99 | 4927.45 | 2.44 | 12011.65 | 4926.85 2014-02-04 20:21:00 | 4927.45 | 4927.45 | 4927.45 | 4927.45 | 0.12 | 591.29 | 4927.45 2014-02-04 20:22:00 | 4927.45 | 4927.45 | 4927.45 | 4927.45 | 0.10 | 492.75 | 4927.45 2014-02-04 20:23:00 | 4927.88 | 4927.88 | 4923.21 | 4927.45 | 0.93 | 4602.55 | 4927.79 2014-02-04 20:24:00 | 4923.43 | 4928.97 | 4923.43 | 4928.97 | 9.60 | 47313.13 | 4926.40 2014-02-04 20:25:00 | 4923.57 | 4928.97 | 4923.57 | 4924.55 | 0.24 | 1177.54 | 4926.93 2014-02-04 20:26:00 | 4924.55 | 4928.78 | 4924.55 | 4928.78 | 0.20 | 980.22 | 4925.74 2014-02-04 20:27:00 | 4925.65 | 4928.96 | 4925.14 | 4925.14 | 5.99 | 29525.17 | 4925.79 2014-02-04 20:28:00 | 4927.14 | 4928.57 | 4925.38 | 4925.50 | 4.23 | 20861.49 | 4927.14 2014-02-04 20:29:00 | 4925.53 | 4925.75 | 4925.53 | 4925.75 | 0.08 | 394.05 | 4925.67 2014-02-04 20:30:00 | 4925.86 | 4927.38 | 4925.86 | 4927.38 | 0.03 | 147.79 | 4926.37 2014-02-04 20:31:00 | 4928.95 | 4928.95 | 4926.19 | 4926.19 | 0.12 | 605.97 | 4926.58 2014-02-04 20:32:00 | 4928.95 | 4928.98 | 4926.24 | 4928.97 | 3.47 | 17099.22 | 4927.73 2014-02-04 20:33:00 | 4925.68 | 4928.98 | 4923.95 | 4924.99 | 17.13 | 84366.42 | 4925.93 2014-02-04 20:34:00 | 4924.99 | 4924.99 | 4924.93 | 4924.93 | 0.05 | 246.25 | 4924.94 2014-02-04 20:35:00 | . | . | . | . | . | . | . 2014-02-04 20:36:00 | . | . | . | . | . | . | . 2014-02-04 20:37:00 | . | . | . | . | . | . | . 2014-02-04 20:38:00 | . | . | . | . | . | . | . 2014-02-04 20:39:00 | . | . | . | . | . | . | . 2014-02-04 20:40:00 | . | . | . | . | . | . | . 2014-02-04 20:41:00 | . | . | . | . | . | . | . 2014-02-04 20:42:00 | . | . | . | . | . | . | . 2014-02-04 20:43:00 | 4924.29 | 4927.23 | 4923.31 | 4924.16 | 18.85 | 92838.92 | 4924.88 2014-02-04 20:44:00 | 4925.42 | 4925.42 | 4925.42 | 4925.42 | 7.00 | 34477.94 | 4925.42 2014-02-04 20:45:00 | 4925.40 | 4926.61 | 4920.70 | 4920.70 | 10.03 | 49401.93 | 4923.45 2014-02-04 20:46:00 | 4926.67 | 4926.67 | 4921.94 | 4922.48 | 3.59 | 17680.88 | 4925.04 2014-02-04 20:47:00 | 4923.87 | 4923.87 | 4923.87 | 4923.87 | 8.39 | 41321.12 | 4923.87 2014-02-04 20:48:00 | . | . | . | . | . | . | . 2014-02-04 20:49:00 | 4921.62 | 4921.62 | 4921.62 | 4921.62 | 9.46 | 46573.29 | 4921.62 2014-02-04 20:50:00 | . | . | . | . | . | . | . 2014-02-04 20:51:00 | . | . | . | . | . | . | . 2014-02-04 20:52:00 | 4924.15 | 4924.15 | 4919.78 | 4924.05 | 4.03 | 19816.36 | 4923.32 2014-02-04 20:53:00 | 4922.52 | 4923.83 | 4921.22 | 4922.51 | 6.93 | 34119.44 | 4922.73 2014-02-04 20:54:00 | 4920.56 | 4923.27 | 4920.53 | 4921.58 | 8.62 | 42402.26 | 4921.34 2014-02-04 20:55:00 | . | . | . | . | . | . | . 2014-02-04 20:56:00 | 4921.52 | 4923.66 | 4920.50 | 4922.21 | 11.81 | 58147.02 | 4922.29 2014-02-04 20:57:00 | 4923.03 | 4924.02 | 4920.13 | 4924.02 | 0.08 | 374.13 | 4922.77 2014-02-04 20:58:00 | . | . | . | . | . | . | . 2014-02-04 20:59:00 | 4920.98 | 4922.23 | 4920.03 | 4921.23 | 7.21 | 35458.87 | 4921.43 2014-02-04 21:00:00 | 4924.04 | 4924.17 | 4919.74 | 4924.16 | 5.06 | 24929.63 | 4922.91 2014-02-04 21:01:00 | . | . | . | . | . | . | . 2014-02-04 21:02:00 | 4921.90 | 4923.14 | 4919.75 | 4922.96 | 22.16 | 109069.93 | 4922.37 2014-02-04 21:03:00 | 4923.63 | 4924.36 | 4920.73 | 4921.05 | 11.75 | 57841.45 | 4922.26 2014-02-04 21:04:00 | . | . | . | . | . | . | . 2014-02-04 21:05:00 | 4924.32 | 4924.32 | 4920.08 | 4924.24 | 3.79 | 18647.33 | 4922.74 2014-02-04 21:06:00 | 4923.15 | 4924.04 | 4922.83 | 4922.83 | 3.80 | 18728.51 | 4923.37 2014-02-04 21:07:00 | 4922.82 | 4924.32 | 4920.03 | 4920.41 | 15.68 | 77172.29 | 4922.64 2014-02-04 21:08:00 | 4924.13 | 4924.23 | 4920.03 | 4921.58 | 18.81 | 92594.62 | 4923.41 2014-02-04 21:09:00 | 4920.74 | 4923.50 | 4920.74 | 4923.50 | 0.20 | 969.66 | 4922.14 2014-02-04 21:10:00 | 4920.77 | 4923.64 | 4920.31 | 4920.31 | 0.08 | 393.72 | 4921.47 2014-02-04 21:11:00 | 4923.62 | 4923.62 | 4923.62 | 4923.62 | 7.49 | 36877.91 | 4923.62 2014-02-04 21:12:00 | 4920.14 | 4923.45 | 4920.14 | 4923.45 | 3.12 | 15341.71 | 4921.95 2014-02-04 21:13:00 | 4920.66 | 4923.36 | 4919.62 | 4922.65 | 10.26 | 50472.34 | 4921.25 2014-02-04 21:14:00 | . | . | . | . | . | . | . 2014-02-04 21:15:00 | 4921.74 | 4923.73 | 4919.95 | 4919.95 | 7.68 | 37798.85 | 4921.73 2014-02-04 21:16:00 | 4921.08 | 4921.08 | 4920.57 | 4920.57 | 10.20 | 50190.78 | 4920.67 2014-02-04 21:17:00 | 4921.77 | 4923.49 | 4920.51 | 4920.51 | 2.38 | 11713.77 | 4921.75 2014-02-04 21:18:00 | 4920.68 | 4924.18 | 4920.33 | 4922.50 | 14.02 | 68997.71 | 4922.08 2014-02-04 21:19:00 | 4920.57 | 4923.10 | 4920.33 | 4923.10 | 9.32 | 45865.38 | 4920.65 2014-02-04 21:20:00 | 4923.28 | 4923.48 | 4919.89 | 4920.26 | 26.93 | 132560.76 | 4922.24 2014-02-04 21:21:00 | 4919.98 | 4924.42 | 4919.79 | 4924.19 | 13.00 | 63987.40 | 4922.86 2014-02-04 21:22:00 | . | . | . | . | . | . | . 2014-02-04 21:23:00 | 4916.18 | 4924.05 | 4916.18 | 4923.60 | 1.44 | 7066.52 | 4917.55 2014-02-04 21:24:00 | 4915.17 | 4924.38 | 4915.17 | 4924.38 | 2.67 | 13143.61 | 4920.86 2014-02-04 21:25:00 | 4922.97 | 4924.31 | 4916.61 | 4920.71 | 14.39 | 70811.21 | 4920.86 2014-02-04 21:26:00 | 4921.08 | 4923.59 | 4921.08 | 4922.59 | 1.09 | 5375.34 | 4922.48 2014-02-04 21:27:00 | . | . | . | . | . | . | . 2014-02-04 21:28:00 | . | . | . | . | . | . | . 2014-02-04 21:29:00 | . | . | . | . | . | . | . 2014-02-04 21:30:00 | 4911.01 | 4911.01 | 4911.01 | 4911.01 | 8.76 | 43040.09 | 4911.01 2014-02-04 21:31:00 | 4914.92 | 4924.64 | 4912.88 | 4924.64 | 26.81 | 131913.60 | 4921.23 2014-02-04 21:32:00 | . | . | . | . | . | . | . 2014-02-04 21:33:00 | . | . | . | . | . | . | . 2014-02-04 21:34:00 | 4924.14 | 4924.99 | 4915.53 | 4919.22 | 12.52 | 61602.43 | 4921.11 2014-02-04 21:35:00 | 4920.60 | 4920.60 | 4919.07 | 4919.07 | 1.02 | 5018.83 | 4920.42 2014-02-04 21:36:00 | 4923.65 | 4924.61 | 4921.95 | 4921.95 | 4.22 | 20800.13 | 4923.11 2014-02-04 21:37:00 | 4920.03 | 4924.36 | 4920.03 | 4922.40 | 2.34 | 11526.95 | 4921.84 2014-02-04 21:38:00 | 4923.79 | 4924.62 | 4920.06 | 4923.68 | 21.50 | 105846.10 | 4923.07 2014-02-04 21:39:00 | 4927.87 | 4928.76 | 4925.75 | 4925.75 | 3.85 | 18975.62 | 4926.17 2014-02-04 21:40:00 | 4925.46 | 4928.82 | 4925.46 | 4928.42 | 18.61 | 91706.97 | 4926.77 2014-02-04 21:41:00 | 4927.53 | 4928.68 | 4925.76 | 4927.86 | 7.23 | 35611.26 | 4927.53 2014-02-04 21:42:00 | . | . | . | . | . | . | . 2014-02-04 21:43:00 | . | . | . | . | . | . | . 2014-02-04 21:44:00 | 4926.35 | 4928.54 | 4925.96 | 4928.54 | 1.61 | 7937.08 | 4926.80 2014-02-04 21:45:00 | 4928.89 | 4928.89 | 4925.25 | 4926.61 | 8.19 | 40357.14 | 4927.01 2014-02-04 21:46:00 | 4927.52 | 4928.96 | 4925.08 | 4928.23 | 5.58 | 27473.49 | 4927.10 2014-02-04 21:47:00 | 4928.65 | 4928.65 | 4925.41 | 4925.85 | 8.47 | 41755.26 | 4927.46 2014-02-04 21:48:00 | 4928.40 | 4928.40 | 4928.40 | 4928.40 | 4.70 | 23163.48 | 4928.40 2014-02-04 21:49:00 | 4922.19 | 4925.96 | 4920.36 | 4920.36 | 16.44 | 80913.09 | 4922.02 2014-02-04 21:50:00 | 4927.15 | 4927.15 | 4923.27 | 4923.27 | 9.75 | 48017.25 | 4923.33 2014-02-04 21:51:00 | 4926.12 | 4927.90 | 4920.26 | 4927.20 | 9.42 | 46400.66 | 4923.67 2014-02-04 21:52:00 | 4923.03 | 4925.45 | 4920.79 | 4925.45 | 6.46 | 31782.00 | 4922.86 2014-02-04 21:53:00 | 4927.95 | 4927.95 | 4927.95 | 4927.95 | 10.34 | 50935.29 | 4927.95 2014-02-04 21:54:00 | 4923.45 | 4923.45 | 4921.03 | 4921.03 | 1.37 | 6735.13 | 4923.34 2014-02-04 21:55:00 | 4922.64 | 4927.70 | 4920.30 | 4926.30 | 6.09 | 29990.94 | 4926.24 2014-02-04 21:56:00 | 4914.77 | 4921.38 | 4910.62 | 4912.15 | 9.99 | 49095.70 | 4914.98 2014-02-04 21:57:00 | 4919.38 | 4919.38 | 4919.38 | 4919.38 | 5.00 | 24596.90 | 4919.38 2014-02-04 21:58:00 | 4924.23 | 4925.86 | 4911.80 | 4914.10 | 3.96 | 19477.61 | 4921.07 2014-02-04 21:59:00 | 4921.22 | 4922.01 | 4918.57 | 4918.57 | 3.01 | 14806.39 | 4919.07 2014-02-04 22:00:00 | 4920.18 | 4925.93 | 4915.30 | 4916.43 | 8.62 | 42400.81 | 4921.74 2014-02-04 22:01:00 | . | . | . | . | . | . | . 2014-02-04 22:02:00 | 4924.52 | 4924.52 | 4911.18 | 4911.18 | 5.20 | 25568.76 | 4918.96 2014-02-04 22:03:00 | 4920.81 | 4923.11 | 4918.87 | 4923.11 | 0.88 | 4341.96 | 4922.86 2014-02-04 22:04:00 | 4920.34 | 4920.34 | 4920.34 | 4920.34 | 5.85 | 28779.07 | 4920.34 2014-02-04 22:05:00 | 4919.38 | 4925.62 | 4918.13 | 4925.62 | 8.64 | 42528.40 | 4923.41 2014-02-04 22:06:00 | 4923.04 | 4923.04 | 4923.04 | 4923.04 | 18.97 | 93390.07 | 4923.04 2014-02-04 22:07:00 | . | . | . | . | . | . | . 2014-02-04 22:08:00 | 4923.79 | 4923.79 | 4923.79 | 4923.79 | 0.50 | 2461.90 | 4923.79 2014-02-04 22:09:00 | 4921.18 | 4921.18 | 4921.18 | 4921.18 | 9.70 | 47735.45 | 4921.18 2014-02-04 22:10:00 | 4923.10 | 4923.70 | 4918.15 | 4920.23 | 4.96 | 24388.56 | 4922.01 2014-02-04 22:11:00 | 4918.04 | 4928.49 | 4918.04 | 4924.83 | 15.03 | 74021.11 | 4926.20 2014-02-04 22:12:00 | . | . | . | . | . | . | . 2014-02-04 22:13:00 | 4918.65 | 4927.71 | 4918.65 | 4927.24 | 5.03 | 24780.86 | 4924.65 2014-02-04 22:14:00 | 4919.28 | 4928.68 | 4919.28 | 4928.66 | 15.73 | 77443.42 | 4924.23 2014-02-04 22:15:00 | 4925.70 | 4925.70 | 4925.70 | 4925.70 | 15.70 | 77333.49 | 4925.70 2014-02-04 22:16:00 | 4923.90 | 4928.55 | 4918.98 | 4923.08 | 12.30 | 60543.11 | 4924.21 2014-02-04 22:17:00 | 4920.42 | 4927.84 | 4920.42 | 4923.24 | 1.15 | 5678.55 | 4920.75 2014-02-04 22:18:00 | 4925.54 | 4927.98 | 4920.91 | 4920.91 | 5.78 | 28467.98 | 4925.26 2014-02-04 22:19:00 | 4924.23 | 4924.23 | 4924.23 | 4924.23 | 18.23 | 89783.49 | 4924.23 2014-02-04 22:20:00 | 4926.98 | 4927.03 | 4921.04 | 4927.03 | 7.02 | 34539.07 | 4923.60 2014-02-04 22:21:00 | . | . | . | . | . | . | . 2014-02-04 22:22:00 | 4921.01 | 4926.91 | 4921.01 | 4926.91 | 5.86 | 28851.94 | 4923.54 2014-02-04 22:23:00 | 4919.59 | 4927.15 | 4918.35 | 4923.07 | 5.44 | 26775.27 | 4922.83 2014-02-04 22:24:00 | 4919.13 | 4927.97 | 4918.92 | 4920.21 | 7.59 | 37347.90 | 4921.97 2014-02-04 22:25:00 | 4920.72 | 4926.56 | 4918.35 | 4923.56 | 5.96 | 29319.63 | 4923.53 2014-02-04 22:26:00 | 4919.63 | 4919.63 | 4919.63 | 4919.63 | 10.00 | 49196.30 | 4919.63 2014-02-04 22:27:00 | 4918.49 | 4927.63 | 4918.11 | 4918.11 | 17.35 | 85429.58 | 4924.18 2014-02-04 22:28:00 | 4921.64 | 4926.63 | 4921.64 | 4926.63 | 8.69 | 42807.47 | 4926.06 2014-02-04 22:29:00 | 4925.20 | 4927.07 | 4918.59 | 4927.07 | 15.96 | 78572.40 | 4923.70 2014-02-04 22:30:00 | 4923.89 | 4928.19 | 4919.40 | 4922.47 | 14.90 | 73361.36 | 4923.91 2014-02-04 22:31:00 | . | . | . | . | . | . | . 2014-02-04 22:32:00 | 4923.56 | 4923.56 | 4923.56 | 4923.56 | 0.01 | 49.24 | 4923.56 2014-02-04 22:33:00 | 4923.94 | 4923.94 | 4923.94 | 4923.94 | 9.10 | 44807.85 | 4923.94 2014-02-04 22:34:00 | 4918.06 | 4923.67 | 4918.06 | 4923.44 | 8.16 | 40125.14 | 4919.71 2014-02-04 22:35:00 | 4924.86 | 4924.86 | 4923.65 | 4923.65 | 5.48 | 26961.93 | 4923.65 2014-02-04 22:36:00 | 4916.71 | 4917.75 | 4913.71 | 4915.65 | 7.94 | 39004.73 | 4915.53 2014-02-04 22:37:00 | . | . | . | . | . | . | . 2014-02-04 22:38:00 | 4915.87 | 4917.83 | 4913.71 | 4917.83 | 7.61 | 37395.12 | 4915.24 2014-02-04 22:39:00 | . | . | . | . | . | . | . 2014-02-04 22:40:00 | 4916.46 | 4916.46 | 4912.52 | 4912.52 | 21.91 | 107688.44 | 4914.14 2014-02-04 22:41:00 | . | . | . | . | . | . | . 2014-02-04 22:42:00 | 4914.53 | 4917.54 | 4912.78 | 4912.78 | 8.70 | 42742.72 | 4915.78 2014-02-04 22:43:00 | 4911.47 | 4911.47 | 4911.47 | 4911.47 | 5.42 | 26620.17 | 4911.47 2014-02-04 22:44:00 | 4913.50 | 4917.08 | 4913.50 | 4914.17 | 21.34 | 104869.37 | 4914.22 2014-02-04 22:45:00 | . | . | . | . | . | . | . 2014-02-04 22:46:00 | 4913.75 | 4916.76 | 4912.24 | 4915.01 | 8.77 | 43096.96 | 4914.69 2014-02-04 22:47:00 | 4916.23 | 4917.79 | 4911.84 | 4917.79 | 12.05 | 59239.32 | 4915.72 2014-02-04 22:48:00 | 4914.61 | 4915.41 | 4912.27 | 4915.41 | 2.46 | 12102.38 | 4913.67 2014-02-04 22:49:00 | 4913.38 | 4917.32 | 4911.22 | 4914.86 | 9.13 | 44882.50 | 4914.32 2014-02-04 22:50:00 | 4917.54 | 4920.61 | 4911.98 | 4920.61 | 17.42 | 85663.78 | 4917.55 2014-02-04 22:51:00 | 4912.75 | 4915.57 | 4912.04 | 4912.16 | 19.69 | 96725.51 | 4913.42 2014-02-04 22:52:00 | 4912.48 | 4912.48 | 4912.48 | 4912.48 | 19.00 | 93337.12 | 4912.48 2014-02-04 22:53:00 | . | . | . | . | . | . | . 2014-02-04 22:54:00 | 4919.31 | 4919.38 | 4915.68 | 4918.43 | 29.40 | 144618.66 | 4918.33 2014-02-04 22:55:00 | . | . | . | . | . | . | . 2014-02-04 22:56:00 | 4918.37 | 4919.65 | 4915.75 | 4917.53 | 17.23 | 84744.92 | 4917.60 2014-02-04 22:57:00 | 4916.39 | 4919.62 | 4916.39 | 4916.91 | 11.71 | 57605.57 | 4918.09 2014-02-04 22:58:00 | 4916.80 | 4919.73 | 4916.04 | 4918.36 | 27.39 | 134662.95 | 4917.40 2014-02-04 22:59:00 | 4918.25 | 4919.90 | 4916.59 | 4918.20 | 3.27 | 16093.10 | 4918.43 2014-02-04 23:00:00 | 4917.71 | 4919.84 | 4917.51 | 4919.31 | 7.28 | 35825.82 | 4918.43 2014-02-04 23:01:00 | 4925.55 | 4926.17 | 4920.32 | 4923.85 | 9.36 | 46058.05 | 4923.36 2014-02-04 23:02:00 | . | . | . | . | . | . | . 2014-02-04 23:03:00 | 4921.36 | 4926.50 | 4920.42 | 4921.68 | 33.28 | 163815.88 | 4921.91 2014-02-04 23:04:00 | 4925.15 | 4925.15 | 4925.15 | 4925.15 | 0.25 | 1231.29 | 4925.15 2014-02-04 23:05:00 | 4924.71 | 4924.71 | 4912.92 | 4913.54 | 15.37 | 75552.99 | 4916.25 2014-02-04 23:06:00 | 4916.21 | 4916.21 | 4916.21 | 4916.21 | 1.45 | 7128.50 | 4916.21 2014-02-04 23:07:00 | 4920.08 | 4923.96 | 4912.22 | 4917.16 | 23.11 | 113634.85 | 4918.19 2014-02-04 23:08:00 | 4920.72 | 4922.62 | 4917.86 | 4918.65 | 14.03 | 69043.11 | 4920.05 2014-02-04 23:09:00 | 4922.54 | 4922.54 | 4917.42 | 4919.87 | 6.10 | 29991.39 | 4919.85 2014-02-04 23:10:00 | 4918.95 | 4920.95 | 4917.38 | 4920.47 | 5.54 | 27231.26 | 4918.94 2014-02-04 23:11:00 | 4920.26 | 4921.28 | 4912.66 | 4914.78 | 12.61 | 62016.73 | 4917.67 2014-02-04 23:12:00 | 4916.63 | 4916.63 | 4914.91 | 4916.06 | 19.32 | 94983.20 | 4916.06 2014-02-04 23:13:00 | 4913.40 | 4913.40 | 4913.40 | 4913.40 | 0.64 | 3164.23 | 4913.40 2014-02-04 23:14:00 | 4913.27 | 4914.10 | 4913.27 | 4914.10 | 0.08 | 373.42 | 4913.43 2014-02-04 23:15:00 | . | . | . | . | . | . | . 2014-02-04 23:16:00 | . | . | . | . | . | . | . 2014-02-04 23:17:00 | . | . | . | . | . | . | . 2014-02-04 23:18:00 | . | . | . | . | . | . | . 2014-02-04 23:19:00 | 4916.07 | 4916.65 | 4911.80 | 4912.92 | 19.66 | 96588.01 | 4914.17 2014-02-04 23:20:00 | 4915.77 | 4915.77 | 4915.77 | 4915.77 | 8.52 | 41882.36 | 4915.77 2014-02-04 23:21:00 | . | . | . | . | . | . | . 2014-02-04 23:22:00 | 4913.72 | 4915.88 | 4911.23 | 4912.50 | 10.92 | 53635.49 | 4913.92 2014-02-04 23:23:00 | . | . | . | . | . | . | . 2014-02-04 23:24:00 | 4915.36 | 4916.51 | 4911.24 | 4914.15 | 15.57 | 76519.37 | 4913.28 2014-02-04 23:25:00 | 4913.34 | 4916.02 | 4912.30 | 4912.66 | 15.11 | 74246.48 | 4913.73 2014-02-04 23:26:00 | . | . | . | . | . | . | . 2014-02-04 23:27:00 | 4914.77 | 4916.13 | 4914.77 | 4915.85 | 17.76 | 87309.50 | 4915.52 2014-02-04 23:28:00 | 4913.08 | 4915.95 | 4912.87 | 4912.94 | 5.54 | 27223.32 | 4913.96 2014-02-04 23:29:00 | 4913.67 | 4916.67 | 4912.24 | 4914.06 | 14.49 | 71185.82 | 4913.77 2014-02-04 23:30:00 | . | . | . | . | . | . | . 2014-02-04 23:31:00 | 4913.51 | 4916.32 | 4912.38 | 4915.93 | 33.31 | 163694.86 | 4914.14 2014-02-04 23:32:00 | 4915.61 | 4916.55 | 4912.25 | 4913.36 | 16.89 | 83016.94 | 4914.57 2014-02-04 23:33:00 | . | . | . | . | . | . | . 2014-02-04 23:34:00 | . | . | . | . | . | . | . 2014-02-04 23:35:00 | . | . | . | . | . | . | . 2014-02-04 23:36:00 | . | . | . | . | . | . | . 2014-02-04 23:37:00 | . | . | . | . | . | . | . 2014-02-04 23:38:00 | . | . | . | . | . | . | . 2014-02-04 23:39:00 | . | . | . | . | . | . | . 2014-02-04 23:40:00 | . | . | . | . | . | . | . 2014-02-04 23:41:00 | . | . | . | . | . | . | . 2014-02-04 23:42:00 | . | . | . | . | . | . | . 2014-02-04 23:43:00 | . | . | . | . | . | . | . 2014-02-04 23:44:00 | . | . | . | . | . | . | . 2014-02-04 23:45:00 | . | . | . | . | . | . | . 2014-02-04 23:46:00 | . | . | . | . | . | . | . 2014-02-04 23:47:00 | . | . | . | . | . | . | . 2014-02-04 23:48:00 | . | . | . | . | . | . | . 2014-02-04 23:49:00 | 4913.38 | 4913.74 | 4911.36 | 4911.36 | 6.60 | 32441.39 | 4912.39 2014-02-04 23:50:00 | 4922.47 | 4929.00 | 4908.00 | 4910.20 | 90.75 | 446240.14 | 4917.41 2014-02-04 23:51:00 | 4914.38 | 4914.98 | 4910.20 | 4912.39 | 8.06 | 39569.19 | 4912.38 2014-02-04 23:52:00 | . | . | . | . | . | . | . 2014-02-04 23:53:00 | 4920.10 | 4920.10 | 4912.30 | 4912.30 | 0.09 | 422.52 | 4913.03 2014-02-04 23:54:00 | 4912.30 | 4914.83 | 4910.20 | 4912.40 | 7.90 | 38784.82 | 4912.58 2014-02-04 23:55:00 | 4912.40 | 4912.40 | 4912.40 | 4912.40 | 0.01 | 49.12 | 4912.40 2014-02-04 23:56:00 | . | . | . | . | . | . | . 2014-02-04 23:57:00 | . | . | . | . | . | . | . 2014-02-04 23:58:00 | . | . | . | . | . | . | . 2014-02-04 23:59:00 | . | . | . | . | . | . | . 2014-02-05 00:00:00 | . | . | . | . | . | . | . 2014-02-05 00:01:00 | 4912.40 | 4919.58 | 4912.40 | 4912.40 | 5.70 | 28016.57 | 4915.19 2014-02-05 00:02:00 | 4919.58 | 4919.58 | 4919.58 | 4919.58 | 0.73 | 3591.29 | 4919.58 2014-02-05 00:03:00 | . | . | . | . | . | . | . 2014-02-05 00:04:00 | . | . | . | . | . | . | . 2014-02-05 00:05:00 | . | . | . | . | . | . | . 2014-02-05 00:06:00 | . | . | . | . | . | . | . 2014-02-05 00:07:00 | 4915.00 | 4915.00 | 4915.00 | 4915.00 | 1.69 | 8301.44 | 4915.00 2014-02-05 00:08:00 | 4915.00 | 4919.58 | 4913.00 | 4914.40 | 4.54 | 22303.50 | 4917.00 2014-02-05 00:09:00 | 4924.01 | 4924.01 | 4915.00 | 4915.00 | 2.73 | 13420.31 | 4917.67 2014-02-05 00:10:00 | 4923.04 | 4923.04 | 4915.16 | 4915.26 | 0.06 | 295.07 | 4917.82 2014-02-05 00:11:00 | 4915.16 | 4924.99 | 4915.00 | 4916.69 | 0.07 | 324.55 | 4917.46 2014-02-05 00:12:00 | 4916.10 | 4920.08 | 4914.39 | 4914.39 | 0.77 | 3778.13 | 4919.44 2014-02-05 00:13:00 | 4920.08 | 4920.09 | 4913.00 | 4913.00 | 5.74 | 28232.43 | 4915.12 2014-02-05 00:14:00 | 4913.00 | 4920.08 | 4913.00 | 4916.90 | 11.05 | 54322.39 | 4915.61 2014-02-05 00:15:00 | 4915.13 | 4915.13 | 4913.40 | 4913.40 | 0.03 | 147.43 | 4914.35 2014-02-05 00:16:00 | 4913.49 | 4915.13 | 4913.49 | 4915.13 | 0.13 | 624.19 | 4914.87 2014-02-05 00:17:00 | 4915.13 | 4915.13 | 4915.13 | 4915.13 | 0.11 | 525.92 | 4915.13 2014-02-05 00:18:00 | 4915.26 | 4918.71 | 4915.26 | 4918.71 | 0.80 | 3928.59 | 4916.88 2014-02-05 00:19:00 | 4916.91 | 4918.71 | 4916.90 | 4918.71 | 1.27 | 6254.45 | 4917.02 2014-02-05 00:20:00 | 4918.71 | 4919.00 | 4913.04 | 4919.00 | 17.02 | 83640.56 | 4915.70 2014-02-05 00:21:00 | 4919.00 | 4919.80 | 4915.33 | 4919.80 | 24.04 | 118203.41 | 4917.56 2014-02-05 00:22:00 | 4919.37 | 4922.00 | 4915.75 | 4917.77 | 52.21 | 256837.93 | 4919.51 2014-02-05 00:23:00 | 4918.01 | 4922.00 | 4918.01 | 4921.99 | 0.13 | 649.56 | 4920.94 2014-02-05 00:24:00 | 4919.04 | 4921.93 | 4919.04 | 4921.84 | 5.14 | 25302.72 | 4919.84 2014-02-05 00:25:00 | 4920.01 | 4922.00 | 4920.01 | 4920.02 | 0.73 | 3607.56 | 4921.64 2014-02-05 00:26:00 | 4920.02 | 4920.99 | 4920.01 | 4920.11 | 1.35 | 6652.81 | 4920.72 2014-02-05 00:27:00 | 4920.19 | 4920.25 | 4918.01 | 4918.01 | 0.51 | 2509.28 | 4920.16 2014-02-05 00:28:00 | 4918.01 | 4920.00 | 4918.01 | 4918.01 | 0.65 | 3183.11 | 4919.80 2014-02-05 00:29:00 | 4918.01 | 4918.01 | 4918.00 | 4918.00 | 0.77 | 3806.54 | 4918.01 2014-02-05 00:30:00 | 4918.01 | 4919.57 | 4913.01 | 4917.75 | 28.58 | 140506.00 | 4916.75 2014-02-05 00:31:00 | 4913.15 | 4922.46 | 4913.15 | 4922.46 | 9.46 | 46506.48 | 4918.72 2014-02-05 00:32:00 | 4922.46 | 4924.15 | 4913.16 | 4919.00 | 11.36 | 55886.14 | 4920.42 2014-02-05 00:33:00 | 4919.00 | 4921.00 | 4913.16 | 4921.00 | 38.01 | 186894.30 | 4916.85 2014-02-05 00:34:00 | 4920.04 | 4920.87 | 4915.72 | 4920.57 | 16.93 | 83285.70 | 4918.54 2014-02-05 00:35:00 | 4919.01 | 4923.94 | 4913.16 | 4919.09 | 27.10 | 133284.86 | 4918.62 2014-02-05 00:36:00 | 4920.01 | 4920.01 | 4920.00 | 4920.01 | 1.53 | 7537.45 | 4920.01 2014-02-05 00:37:00 | 4921.99 | 4922.00 | 4913.77 | 4920.82 | 32.93 | 161904.90 | 4916.49 2014-02-05 00:38:00 | 4917.40 | 4920.99 | 4915.30 | 4915.30 | 6.39 | 31420.73 | 4917.17 2014-02-05 00:39:00 | 4915.20 | 4920.02 | 4915.20 | 4920.02 | 27.07 | 133083.77 | 4916.83 2014-02-05 00:40:00 | 4920.02 | 4923.99 | 4919.99 | 4923.99 | 17.61 | 86628.37 | 4920.67 2014-02-05 00:41:00 | 4921.41 | 4923.99 | 4920.00 | 4922.70 | 38.33 | 188670.96 | 4921.77 2014-02-05 00:42:00 | 4923.65 | 4923.65 | 4920.00 | 4920.00 | 30.97 | 152448.26 | 4922.61 2014-02-05 00:43:00 | 4920.00 | 4922.97 | 4916.47 | 4922.97 | 28.97 | 142497.01 | 4919.29 2014-02-05 00:44:00 | 4921.00 | 4922.97 | 4921.00 | 4922.97 | 0.16 | 802.25 | 4921.76 2014-02-05 00:45:00 | 4922.97 | 4922.97 | 4922.97 | 4922.97 | 0.18 | 866.44 | 4922.97 2014-02-05 00:46:00 | . | . | . | . | . | . | . 2014-02-05 00:47:00 | 4922.97 | 4922.98 | 4922.00 | 4922.00 | 0.93 | 4558.37 | 4922.64 2014-02-05 00:48:00 | 4922.98 | 4924.18 | 4922.98 | 4922.99 | 1.25 | 6148.82 | 4923.00 2014-02-05 00:49:00 | 4923.99 | 4924.13 | 4920.24 | 4924.00 | 7.27 | 35790.99 | 4923.78 2014-02-05 00:50:00 | 4921.01 | 4922.00 | 4921.01 | 4922.00 | 1.35 | 6659.22 | 4921.81 2014-02-05 00:51:00 | 4922.00 | 4923.79 | 4920.25 | 4923.79 | 31.41 | 154592.70 | 4921.61 2014-02-05 00:52:00 | 4922.35 | 4923.97 | 4920.94 | 4923.97 | 19.70 | 96965.11 | 4921.59 2014-02-05 00:53:00 | 4923.96 | 4924.99 | 4923.95 | 4924.99 | 5.72 | 28147.94 | 4924.41 2014-02-05 00:54:00 | 4924.00 | 4924.00 | 4919.97 | 4923.00 | 9.49 | 46730.26 | 4922.08 2014-02-05 00:55:00 | 4923.00 | 4923.15 | 4923.00 | 4923.00 | 1.84 | 9068.22 | 4923.03 2014-02-05 00:56:00 | 4923.51 | 4923.60 | 4922.01 | 4923.51 | 1.74 | 8542.22 | 4923.47 2014-02-05 00:57:00 | 4923.50 | 4923.50 | 4922.05 | 4922.07 | 0.43 | 2092.37 | 4923.23 2014-02-05 00:58:00 | 4922.07 | 4922.07 | 4922.06 | 4922.06 | 0.04 | 196.88 | 4922.06 2014-02-05 00:59:00 | 4922.06 | 4922.06 | 4922.04 | 4922.05 | 1.41 | 6940.10 | 4922.06 2014-02-05 01:00:00 | . | . | . | . | . | . | . 2014-02-05 01:01:00 | 4921.01 | 4921.01 | 4919.97 | 4919.97 | 1.47 | 7228.35 | 4920.59 2014-02-05 01:02:00 | 4916.74 | 4921.41 | 4915.20 | 4918.08 | 50.94 | 250520.15 | 4917.95 2014-02-05 01:03:00 | 4916.60 | 4921.44 | 4915.12 | 4920.00 | 43.63 | 214568.34 | 4918.25 2014-02-05 01:04:00 | 4920.00 | 4922.00 | 4916.80 | 4920.01 | 17.01 | 83657.93 | 4918.45 2014-02-05 01:05:00 | 4920.01 | 4920.01 | 4916.07 | 4918.80 | 34.71 | 170723.05 | 4918.27 2014-02-05 01:06:00 | 4918.36 | 4920.01 | 4916.36 | 4920.01 | 18.97 | 93282.16 | 4918.13 2014-02-05 01:07:00 | 4920.01 | 4920.01 | 4920.01 | 4920.01 | 2.18 | 10745.30 | 4920.01 2014-02-05 01:08:00 | 4920.00 | 4920.01 | 4920.00 | 4920.01 | 1.97 | 9687.49 | 4920.00 2014-02-05 01:09:00 | 4920.00 | 4920.01 | 4919.41 | 4920.00 | 2.08 | 10243.16 | 4919.87 2014-02-05 01:10:00 | 4918.71 | 4920.00 | 4918.71 | 4920.00 | 2.27 | 11168.38 | 4919.99 2014-02-05 01:11:00 | 4920.00 | 4920.01 | 4919.99 | 4920.00 | 13.81 | 67925.53 | 4920.00 2014-02-05 01:12:00 | . | . | . | . | . | . | . 2014-02-05 01:13:00 | 4919.57 | 4919.57 | 4917.41 | 4917.43 | 1.60 | 7848.23 | 4917.44 2014-02-05 01:14:00 | 4920.01 | 4920.01 | 4920.01 | 4920.01 | 0.22 | 1097.16 | 4920.01 2014-02-05 01:15:00 | 4920.01 | 4920.01 | 4920.01 | 4920.01 | 0.23 | 1116.84 | 4920.01 2014-02-05 01:16:00 | 4918.03 | 4918.03 | 4917.35 | 4917.35 | 4.00 | 19685.86 | 4917.78 2014-02-05 01:17:00 | 4918.00 | 4919.98 | 4917.98 | 4919.98 | 1.24 | 6098.36 | 4918.03 2014-02-05 01:18:00 | 4918.50 | 4918.50 | 4917.21 | 4917.21 | 1.23 | 6048.47 | 4917.46 2014-02-05 01:19:00 | 4918.50 | 4921.00 | 4918.50 | 4921.00 | 13.35 | 65682.76 | 4919.69 2014-02-05 01:20:00 | . | . | . | . | . | . | . 2014-02-05 01:21:00 | . | . | . | . | . | . | . 2014-02-05 01:22:00 | 4921.00 | 4922.00 | 4920.00 | 4920.00 | 0.50 | 2440.63 | 4920.62 2014-02-05 01:23:00 | 4922.00 | 4922.06 | 4922.00 | 4922.06 | 5.21 | 25619.11 | 4922.02 2014-02-05 01:24:00 | 4922.01 | 4923.00 | 4921.99 | 4923.00 | 11.04 | 54318.38 | 4922.37 2014-02-05 01:25:00 | 4923.00 | 4924.90 | 4923.00 | 4924.00 | 12.84 | 63217.10 | 4923.83 2014-02-05 01:26:00 | 4924.00 | 4924.01 | 4924.00 | 4924.01 | 6.57 | 32330.99 | 4924.00 2014-02-05 01:27:00 | 4922.99 | 4922.99 | 4922.99 | 4922.99 | 1.01 | 4967.30 | 4922.99 2014-02-05 01:28:00 | 4922.11 | 4923.00 | 4918.26 | 4922.99 | 23.84 | 117311.20 | 4921.60 2014-02-05 01:29:00 | 4922.99 | 4922.99 | 4918.49 | 4921.28 | 56.33 | 277155.23 | 4920.12 2014-02-05 01:30:00 | 4920.21 | 4922.00 | 4920.21 | 4921.00 | 3.14 | 15455.57 | 4920.59 2014-02-05 01:31:00 | 4918.77 | 4923.26 | 4918.77 | 4921.73 | 79.83 | 392825.64 | 4920.72 2014-02-05 01:32:00 | 4923.45 | 4923.45 | 4921.14 | 4923.45 | 5.21 | 25622.15 | 4922.60 2014-02-05 01:33:00 | 4923.45 | 4925.00 | 4922.99 | 4925.00 | 19.67 | 96876.32 | 4924.08 2014-02-05 01:34:00 | 4922.99 | 4925.00 | 4922.99 | 4925.00 | 2.00 | 9847.99 | 4924.00 2014-02-05 01:35:00 | 4925.00 | 4925.00 | 4923.00 | 4924.00 | 5.17 | 25446.28 | 4923.82 2014-02-05 01:36:00 | 4925.00 | 4928.26 | 4923.99 | 4928.25 | 10.01 | 49290.92 | 4925.15 2014-02-05 01:37:00 | 4928.25 | 4930.69 | 4928.20 | 4930.69 | 30.98 | 152700.89 | 4929.49 2014-02-05 01:38:00 | 4932.33 | 4934.62 | 4930.00 | 4931.99 | 37.90 | 186942.96 | 4932.79 2014-02-05 01:39:00 | 4930.90 | 4933.90 | 4930.10 | 4931.00 | 5.26 | 25956.10 | 4931.81 2014-02-05 01:40:00 | 4932.99 | 4932.99 | 4930.01 | 4930.50 | 2.07 | 10212.19 | 4931.04 2014-02-05 01:41:00 | 4929.01 | 4929.93 | 4928.20 | 4929.92 | 3.35 | 16488.95 | 4929.43 2014-02-05 01:42:00 | 4929.92 | 4933.00 | 4929.92 | 4930.04 | 10.12 | 49921.65 | 4931.02 2014-02-05 01:43:00 | 4929.92 | 4931.69 | 4928.35 | 4931.69 | 8.51 | 41945.60 | 4930.14 2014-02-05 01:44:00 | 4931.67 | 4931.99 | 4931.65 | 4931.76 | 1.41 | 6973.56 | 4931.79 2014-02-05 01:45:00 | 4931.77 | 4932.00 | 4928.20 | 4928.20 | 6.40 | 31555.05 | 4930.48 2014-02-05 01:46:00 | 4928.83 | 4930.23 | 4926.07 | 4928.79 | 3.20 | 15745.66 | 4928.22 2014-02-05 01:47:00 | 4928.79 | 4932.00 | 4926.87 | 4929.44 | 11.52 | 56803.17 | 4929.55 2014-02-05 01:48:00 | 4928.80 | 4930.99 | 4927.03 | 4928.82 | 46.00 | 226721.21 | 4928.83 2014-02-05 01:49:00 | 4929.38 | 4931.49 | 4926.00 | 4930.99 | 45.09 | 222250.03 | 4929.03 2014-02-05 01:50:00 | 4929.99 | 4931.00 | 4927.00 | 4931.00 | 3.35 | 16511.11 | 4930.16 2014-02-05 01:51:00 | 4931.00 | 4932.00 | 4927.95 | 4927.95 | 21.04 | 103696.03 | 4928.52 2014-02-05 01:52:00 | 4930.99 | 4932.00 | 4930.99 | 4932.00 | 2.52 | 12427.37 | 4931.50 2014-02-05 01:53:00 | 4932.00 | 4933.90 | 4929.02 | 4929.33 | 12.84 | 63299.65 | 4931.03 2014-02-05 01:54:00 | 4929.01 | 4931.99 | 4929.00 | 4931.50 | 8.26 | 40721.35 | 4931.74 2014-02-05 01:55:00 | 4933.90 | 4934.00 | 4930.23 | 4933.50 | 39.68 | 195719.49 | 4932.45 2014-02-05 01:56:00 | 4933.01 | 4933.01 | 4933.00 | 4933.00 | 5.35 | 26366.91 | 4933.00 2014-02-05 01:57:00 | 4931.00 | 4931.00 | 4931.00 | 4931.00 | 1.80 | 8880.73 | 4931.00 2014-02-05 01:58:00 | 4931.00 | 4931.00 | 4930.02 | 4930.02 | 1.89 | 9294.85 | 4930.96 2014-02-05 01:59:00 | 4930.05 | 4930.05 | 4928.11 | 4929.39 | 10.18 | 50202.90 | 4929.59 2014-02-05 02:00:00 | 4929.40 | 4929.40 | 4927.01 | 4928.03 | 4.38 | 21590.64 | 4928.24 2014-02-05 02:01:00 | 4927.52 | 4931.90 | 4927.52 | 4931.89 | 31.33 | 154427.15 | 4929.84 2014-02-05 02:02:00 | . | . | . | . | . | . | . 2014-02-05 02:03:00 | 4931.78 | 4931.78 | 4929.29 | 4929.29 | 0.06 | 305.69 | 4930.41 2014-02-05 02:04:00 | 4931.77 | 4931.77 | 4929.00 | 4931.00 | 6.24 | 30749.41 | 4930.16 2014-02-05 02:05:00 | 4931.76 | 4933.50 | 4931.76 | 4933.50 | 4.88 | 24087.95 | 4932.01 2014-02-05 02:06:00 | 4933.99 | 4934.00 | 4932.32 | 4932.36 | 16.00 | 78920.79 | 4932.55 2014-02-05 02:07:00 | 4932.35 | 4934.99 | 4931.01 | 4934.99 | 13.38 | 65996.00 | 4933.17 2014-02-05 02:08:00 | 4935.00 | 4948.98 | 4935.00 | 4942.08 | 56.50 | 279213.54 | 4941.83 2014-02-05 02:09:00 | 4940.00 | 4942.07 | 4935.98 | 4935.98 | 25.86 | 127738.99 | 4938.87 2014-02-05 02:10:00 | 4935.98 | 4935.98 | 4934.64 | 4934.64 | 1.82 | 8977.01 | 4935.14 2014-02-05 02:11:00 | 4935.96 | 4935.96 | 4935.64 | 4935.64 | 1.80 | 8869.67 | 4935.82 2014-02-05 02:12:00 | 4935.96 | 4944.00 | 4935.96 | 4943.98 | 31.24 | 154419.62 | 4942.53 2014-02-05 02:13:00 | 4940.01 | 4948.91 | 4938.93 | 4942.48 | 38.05 | 188043.90 | 4941.63 2014-02-05 02:14:00 | 4944.69 | 4948.90 | 4936.00 | 4941.38 | 40.59 | 200569.19 | 4941.95 2014-02-05 02:15:00 | 4941.38 | 4948.88 | 4937.01 | 4939.27 | 56.42 | 278811.60 | 4941.98 2014-02-05 02:16:00 | 4940.09 | 4943.01 | 4939.00 | 4942.99 | 74.88 | 369993.93 | 4940.89 2014-02-05 02:17:00 | 4942.99 | 4943.09 | 4940.04 | 4943.08 | 9.91 | 48974.90 | 4942.47 2014-02-05 02:18:00 | 4943.08 | 4947.99 | 4941.01 | 4945.99 | 26.05 | 128836.50 | 4946.12 2014-02-05 02:19:00 | 4945.26 | 4948.91 | 4945.26 | 4947.90 | 8.76 | 43316.12 | 4947.59 2014-02-05 02:20:00 | 4947.90 | 4949.00 | 4947.79 | 4949.00 | 15.02 | 74301.81 | 4948.18 2014-02-05 02:21:00 | 4949.00 | 4950.00 | 4945.50 | 4945.50 | 26.39 | 130626.45 | 4949.85 2014-02-05 02:22:00 | 4949.93 | 4949.93 | 4945.50 | 4948.40 | 2.14 | 10594.23 | 4945.95 2014-02-05 02:23:00 | 4949.00 | 4949.00 | 4948.00 | 4948.00 | 0.38 | 1890.16 | 4948.05 2014-02-05 02:24:00 | 4949.00 | 4949.98 | 4946.55 | 4949.98 | 23.09 | 114250.69 | 4948.27 2014-02-05 02:25:00 | 4949.98 | 4949.98 | 4947.21 | 4949.98 | 3.62 | 17906.96 | 4949.41 2014-02-05 02:26:00 | 4949.41 | 4949.41 | 4946.30 | 4948.97 | 10.61 | 52477.15 | 4948.34 2014-02-05 02:27:00 | 4948.97 | 4948.97 | 4948.95 | 4948.95 | 0.48 | 2355.70 | 4948.95 2014-02-05 02:28:00 | 4948.90 | 4948.90 | 4948.90 | 4948.90 | 0.02 | 98.98 | 4948.90 2014-02-05 02:29:00 | 4948.90 | 4948.92 | 4946.92 | 4948.91 | 0.91 | 4521.57 | 4947.02 2014-02-05 02:30:00 | 4948.79 | 4948.79 | 4946.60 | 4946.79 | 0.12 | 583.78 | 4947.25 2014-02-05 02:31:00 | 4946.32 | 4946.75 | 4945.27 | 4945.93 | 2.79 | 13800.23 | 4946.32 2014-02-05 02:32:00 | 4944.99 | 4945.00 | 4940.12 | 4945.00 | 2.74 | 13516.67 | 4942.11 2014-02-05 02:33:00 | 4945.00 | 4946.76 | 4943.33 | 4944.11 | 46.56 | 230215.47 | 4944.38 2014-02-05 02:34:00 | 4944.29 | 4947.91 | 4944.01 | 4945.00 | 57.05 | 282177.97 | 4946.07 2014-02-05 02:35:00 | 4944.96 | 4944.97 | 4943.30 | 4944.90 | 2.54 | 12544.60 | 4944.66 2014-02-05 02:36:00 | 4944.98 | 4944.99 | 4944.97 | 4944.99 | 1.37 | 6789.45 | 4944.98 2014-02-05 02:37:00 | 4944.99 | 4945.00 | 4941.46 | 4945.00 | 27.03 | 133619.34 | 4943.55 2014-02-05 02:38:00 | 4942.31 | 4942.31 | 4942.31 | 4942.31 | 1.00 | 4942.31 | 4942.31 2014-02-05 02:39:00 | 4942.62 | 4942.62 | 4942.62 | 4942.62 | 0.07 | 365.75 | 4942.62 2014-02-05 02:40:00 | 4944.90 | 4945.00 | 4944.90 | 4945.00 | 6.57 | 32473.76 | 4944.99 2014-02-05 02:41:00 | 4944.92 | 4944.93 | 4944.92 | 4944.93 | 3.43 | 16936.37 | 4944.93 2014-02-05 02:42:00 | 4944.90 | 4948.00 | 4944.00 | 4946.41 | 15.89 | 78611.62 | 4946.30 2014-02-05 02:43:00 | 4947.10 | 4949.00 | 4944.25 | 4947.17 | 63.07 | 312005.67 | 4947.21 2014-02-05 02:44:00 | 4946.79 | 4947.65 | 4944.00 | 4944.04 | 18.43 | 91173.70 | 4945.68 2014-02-05 02:45:00 | 4944.00 | 4948.00 | 4942.44 | 4943.74 | 32.22 | 159334.59 | 4944.75 2014-02-05 02:46:00 | 4944.24 | 4945.99 | 4942.88 | 4944.01 | 20.81 | 102881.46 | 4944.32 2014-02-05 02:47:00 | 4944.98 | 4948.00 | 4944.00 | 4947.00 | 16.84 | 83300.94 | 4946.61 2014-02-05 02:48:00 | 4947.00 | 4949.00 | 4946.00 | 4946.00 | 11.70 | 57894.74 | 4947.85 2014-02-05 02:49:00 | 4947.02 | 4948.99 | 4946.55 | 4948.93 | 1.10 | 5433.20 | 4948.27 2014-02-05 02:50:00 | 4948.86 | 4949.00 | 4947.02 | 4949.00 | 6.01 | 29718.71 | 4948.99 2014-02-05 02:51:00 | 4949.14 | 4954.99 | 4946.00 | 4950.00 | 47.44 | 234909.48 | 4951.61 2014-02-05 02:52:00 | 4950.58 | 4955.00 | 4946.00 | 4952.00 | 84.46 | 417980.67 | 4949.09 2014-02-05 02:53:00 | 4946.30 | 4952.23 | 4946.30 | 4951.94 | 63.02 | 312005.28 | 4951.13 2014-02-05 02:54:00 | 4952.00 | 4953.00 | 4946.00 | 4949.00 | 103.63 | 512925.27 | 4949.82 2014-02-05 02:55:00 | 4948.87 | 4949.00 | 4945.00 | 4947.99 | 27.53 | 136181.19 | 4946.65 2014-02-05 02:56:00 | 4947.99 | 4948.00 | 4945.50 | 4945.50 | 11.96 | 59133.63 | 4946.35 2014-02-05 02:57:00 | 4946.49 | 4947.00 | 4943.01 | 4946.00 | 5.53 | 27335.40 | 4944.90 2014-02-05 02:58:00 | 4946.00 | 4947.00 | 4940.01 | 4943.58 | 20.80 | 102857.57 | 4944.36 2014-02-05 02:59:00 | 4947.00 | 4948.00 | 4944.00 | 4944.50 | 59.53 | 294430.23 | 4945.83 2014-02-05 03:00:00 | 4942.10 | 4944.00 | 4940.02 | 4940.30 | 21.06 | 104041.60 | 4941.42 2014-02-05 03:01:00 | 4940.02 | 4941.00 | 4940.01 | 4941.00 | 1.30 | 6441.94 | 4940.14 2014-02-05 03:02:00 | 4940.12 | 4940.12 | 4940.01 | 4940.12 | 11.18 | 55215.53 | 4940.10 2014-02-05 03:03:00 | 4940.12 | 4943.10 | 4940.12 | 4942.59 | 3.63 | 17944.24 | 4941.95 2014-02-05 03:04:00 | 4942.60 | 4943.01 | 4940.24 | 4942.07 | 16.24 | 80267.50 | 4941.67 2014-02-05 03:05:00 | 4941.27 | 4943.09 | 4940.02 | 4943.09 | 14.00 | 69161.89 | 4941.19 2014-02-05 03:06:00 | 4941.01 | 4943.04 | 4940.02 | 4941.00 | 19.00 | 93884.29 | 4940.76 2014-02-05 03:07:00 | 4941.00 | 4942.00 | 4941.00 | 4942.00 | 3.33 | 16475.57 | 4941.68 2014-02-05 03:08:00 | 4942.00 | 4942.00 | 4941.01 | 4942.00 | 2.63 | 13016.15 | 4941.59 2014-02-05 03:09:00 | 4941.00 | 4941.99 | 4941.00 | 4941.90 | 8.44 | 41702.35 | 4941.04 2014-02-05 03:10:00 | 4941.90 | 4941.90 | 4940.02 | 4941.04 | 2.62 | 12949.84 | 4940.80 2014-02-05 03:11:00 | 4941.04 | 4941.88 | 4940.02 | 4941.88 | 8.60 | 42486.09 | 4940.24 2014-02-05 03:12:00 | 4941.88 | 4941.88 | 4940.00 | 4940.00 | 6.59 | 32544.85 | 4940.02 2014-02-05 03:13:00 | 4940.00 | 4940.00 | 4935.93 | 4938.73 | 83.51 | 412381.53 | 4938.35 2014-02-05 03:14:00 | 4936.54 | 4938.58 | 4936.10 | 4936.10 | 3.86 | 19061.43 | 4936.92 2014-02-05 03:15:00 | 4937.01 | 4940.00 | 4937.01 | 4939.80 | 3.52 | 17381.17 | 4939.24 2014-02-05 03:16:00 | 4938.95 | 4938.95 | 4937.99 | 4937.99 | 2.21 | 10913.75 | 4938.35 2014-02-05 03:17:00 | 4938.11 | 4938.11 | 4938.11 | 4938.11 | 0.04 | 182.71 | 4938.11 2014-02-05 03:18:00 | 4940.00 | 4941.00 | 4940.00 | 4940.99 | 1.47 | 7252.66 | 4940.50 2014-02-05 03:19:00 | 4940.12 | 4941.00 | 4940.12 | 4941.00 | 13.32 | 65817.44 | 4940.88 2014-02-05 03:20:00 | 4941.88 | 4943.11 | 4941.00 | 4943.10 | 10.25 | 50676.70 | 4942.62 2014-02-05 03:21:00 | 4945.00 | 4946.01 | 4945.00 | 4946.00 | 7.25 | 35840.87 | 4945.61 2014-02-05 03:22:00 | 4946.00 | 4947.00 | 4945.32 | 4945.54 | 2.51 | 12421.15 | 4946.70 2014-02-05 03:23:00 | 4945.99 | 4946.00 | 4943.00 | 4943.00 | 5.15 | 25462.57 | 4944.19 2014-02-05 03:24:00 | 4944.82 | 4945.56 | 4943.00 | 4945.56 | 0.95 | 4682.90 | 4944.98 2014-02-05 03:25:00 | 4943.10 | 4945.00 | 4943.10 | 4944.99 | 0.96 | 4722.27 | 4944.79 2014-02-05 03:26:00 | 4945.00 | 4945.00 | 4944.99 | 4945.00 | 4.68 | 23127.76 | 4945.00 2014-02-05 03:27:00 | . | . | . | . | . | . | . 2014-02-05 03:28:00 | 4945.00 | 4945.46 | 4943.91 | 4944.11 | 4.11 | 20333.70 | 4944.97 2014-02-05 03:29:00 | 4944.10 | 4945.46 | 4944.10 | 4944.31 | 0.06 | 296.67 | 4944.44 2014-02-05 03:30:00 | 4944.41 | 4945.62 | 4943.00 | 4943.01 | 7.19 | 35523.43 | 4943.42 2014-02-05 03:31:00 | 4943.01 | 4944.96 | 4943.01 | 4943.01 | 0.65 | 3223.75 | 4944.41 2014-02-05 03:32:00 | 4942.00 | 4943.00 | 4938.00 | 4939.99 | 9.31 | 45993.86 | 4940.79 2014-02-05 03:33:00 | 4939.96 | 4944.78 | 4939.95 | 4940.09 | 58.81 | 290664.52 | 4942.52 2014-02-05 03:34:00 | 4939.99 | 4939.99 | 4939.99 | 4939.99 | 0.03 | 143.26 | 4939.99 2014-02-05 03:35:00 | 4940.00 | 4940.20 | 4940.00 | 4940.20 | 3.09 | 15249.79 | 4940.00 2014-02-05 03:36:00 | 4940.00 | 4940.20 | 4939.00 | 4940.00 | 4.18 | 20663.96 | 4939.99 2014-02-05 03:37:00 | 4943.20 | 4943.20 | 4939.50 | 4940.03 | 8.70 | 42987.88 | 4941.14 2014-02-05 03:38:00 | 4940.02 | 4940.02 | 4939.51 | 4939.51 | 1.65 | 8145.52 | 4939.67 2014-02-05 03:39:00 | 4939.60 | 4939.60 | 4939.00 | 4939.00 | 3.05 | 15054.38 | 4939.10 2014-02-05 03:40:00 | 4939.00 | 4939.00 | 4939.00 | 4939.00 | 3.42 | 16866.69 | 4939.00 2014-02-05 03:41:00 | 4939.49 | 4939.49 | 4939.49 | 4939.49 | 0.01 | 64.21 | 4939.49 2014-02-05 03:42:00 | 4939.00 | 4939.00 | 4938.00 | 4939.00 | 0.09 | 424.70 | 4938.34 2014-02-05 03:43:00 | 4936.00 | 4940.00 | 4935.00 | 4939.99 | 86.76 | 428404.13 | 4937.64 2014-02-05 03:44:00 | 4937.99 | 4937.99 | 4937.97 | 4937.97 | 0.77 | 3802.24 | 4937.98 2014-02-05 03:45:00 | 4937.98 | 4937.98 | 4936.44 | 4936.49 | 1.31 | 6466.80 | 4936.49 2014-02-05 03:46:00 | 4934.99 | 4935.00 | 4925.00 | 4925.00 | 42.29 | 208436.50 | 4928.86 2014-02-05 03:47:00 | 4925.00 | 4934.99 | 4924.99 | 4933.97 | 35.98 | 177367.58 | 4929.34 2014-02-05 03:48:00 | 4928.47 | 4933.97 | 4928.47 | 4930.97 | 66.98 | 330244.19 | 4930.64 2014-02-05 03:49:00 | 4931.46 | 4931.46 | 4931.00 | 4931.00 | 1.00 | 4931.42 | 4931.42 2014-02-05 03:50:00 | 4931.63 | 4932.00 | 4931.09 | 4931.09 | 3.63 | 17882.29 | 4931.69 2014-02-05 03:51:00 | 4930.20 | 4931.46 | 4930.20 | 4930.21 | 2.50 | 12332.27 | 4930.93 2014-02-05 03:52:00 | 4930.97 | 4931.45 | 4930.97 | 4931.45 | 0.03 | 167.66 | 4931.25 2014-02-05 03:53:00 | 4931.45 | 4931.45 | 4930.99 | 4931.44 | 0.18 | 892.58 | 4931.40 2014-02-05 03:54:00 | 4930.99 | 4931.42 | 4930.22 | 4930.22 | 3.33 | 16400.13 | 4930.89 2014-02-05 03:55:00 | 4930.22 | 4930.22 | 4928.00 | 4929.60 | 4.57 | 22530.22 | 4928.95 2014-02-05 03:56:00 | 4928.14 | 4930.40 | 4928.00 | 4928.11 | 10.17 | 50122.50 | 4929.44 2014-02-05 03:57:00 | 4928.12 | 4928.12 | 4928.00 | 4928.00 | 1.14 | 5622.93 | 4928.07 2014-02-05 03:58:00 | 4927.67 | 4929.67 | 4925.95 | 4928.65 | 61.76 | 304345.46 | 4927.79 2014-02-05 03:59:00 | 4928.56 | 4928.92 | 4925.82 | 4925.82 | 29.74 | 146556.06 | 4927.41 2014-02-05 04:00:00 | 4927.58 | 4927.58 | 4925.10 | 4925.83 | 7.16 | 35250.73 | 4926.04 2014-02-05 04:01:00 | 4927.82 | 4928.93 | 4925.97 | 4926.01 | 30.97 | 152611.71 | 4927.73 2014-02-05 04:02:00 | 4929.00 | 4929.00 | 4925.00 | 4925.07 | 4.84 | 23843.20 | 4926.28 2014-02-05 04:03:00 | 4925.00 | 4928.99 | 4924.99 | 4928.99 | 3.06 | 15085.94 | 4926.83 2014-02-05 04:04:00 | 4927.00 | 4927.00 | 4925.69 | 4925.69 | 16.78 | 82665.77 | 4925.86 2014-02-05 04:05:00 | 4928.27 | 4929.00 | 4924.99 | 4925.13 | 21.71 | 106939.07 | 4925.80 2014-02-05 04:06:00 | 4925.12 | 4927.00 | 4925.01 | 4925.01 | 5.12 | 25213.08 | 4925.39 2014-02-05 04:07:00 | 4925.01 | 4927.00 | 4925.00 | 4926.99 | 8.96 | 44120.52 | 4926.36 2014-02-05 04:08:00 | 4926.99 | 4930.12 | 4925.00 | 4926.12 | 6.90 | 33990.34 | 4927.56 2014-02-05 04:09:00 | 4927.31 | 4930.97 | 4925.00 | 4925.10 | 33.99 | 167520.16 | 4928.22 2014-02-05 04:10:00 | 4925.11 | 4929.84 | 4924.60 | 4926.89 | 38.26 | 188468.05 | 4926.24 2014-02-05 04:11:00 | 4928.81 | 4928.81 | 4925.51 | 4926.00 | 19.57 | 96420.58 | 4926.96 2014-02-05 04:12:00 | 4927.00 | 4927.00 | 4926.04 | 4926.04 | 1.02 | 5024.58 | 4926.06 2014-02-05 04:13:00 | 4926.99 | 4926.99 | 4926.00 | 4926.49 | 1.17 | 5744.14 | 4926.36 2014-02-05 04:14:00 | 4926.00 | 4926.00 | 4925.00 | 4925.99 | 4.14 | 20379.95 | 4925.07 2014-02-05 04:15:00 | 4925.99 | 4925.99 | 4924.10 | 4924.10 | 0.44 | 2186.84 | 4925.32 2014-02-05 04:16:00 | 4925.98 | 4926.00 | 4925.98 | 4925.99 | 0.31 | 1507.35 | 4925.99 2014-02-05 04:17:00 | 4925.90 | 4925.90 | 4925.89 | 4925.89 | 0.04 | 197.04 | 4925.90 2014-02-05 04:18:00 | 4925.89 | 4925.89 | 4925.89 | 4925.89 | 0.02 | 98.52 | 4925.89 2014-02-05 04:19:00 | 4925.00 | 4925.88 | 4924.51 | 4924.51 | 2.88 | 14203.69 | 4925.00 2014-02-05 04:20:00 | 4924.56 | 4924.98 | 4924.56 | 4924.98 | 0.07 | 349.67 | 4924.91 2014-02-05 04:21:00 | 4924.98 | 4925.89 | 4924.98 | 4925.35 | 1.86 | 9175.97 | 4925.37 2014-02-05 04:22:00 | 4925.34 | 4925.89 | 4925.34 | 4925.87 | 1.22 | 5984.70 | 4925.68 2014-02-05 04:23:00 | 4924.51 | 4927.05 | 4924.51 | 4927.00 | 10.30 | 50720.26 | 4926.21 2014-02-05 04:24:00 | 4926.00 | 4927.32 | 4924.99 | 4927.32 | 1.62 | 7988.85 | 4925.31 2014-02-05 04:25:00 | 4927.32 | 4931.11 | 4925.00 | 4926.72 | 9.15 | 45077.95 | 4927.09 2014-02-05 04:26:00 | 4926.66 | 4931.00 | 4926.00 | 4926.74 | 9.99 | 49219.42 | 4928.35 2014-02-05 04:27:00 | 4926.76 | 4933.11 | 4926.76 | 4932.02 | 20.55 | 101298.00 | 4929.34 2014-02-05 04:28:00 | 4933.11 | 4935.96 | 4928.07 | 4935.96 | 8.12 | 40031.18 | 4932.99 2014-02-05 04:29:00 | 4930.27 | 4934.99 | 4925.99 | 4928.01 | 43.91 | 216410.91 | 4928.74 2014-02-05 04:30:00 | 4927.99 | 4931.19 | 4927.99 | 4931.19 | 11.42 | 56287.74 | 4928.87 2014-02-05 04:31:00 | 4927.28 | 4931.13 | 4927.06 | 4929.99 | 28.65 | 141218.31 | 4929.09 2014-02-05 04:32:00 | 4928.99 | 4928.99 | 4927.69 | 4927.69 | 3.37 | 16612.91 | 4928.18 2014-02-05 04:33:00 | 4927.69 | 4928.98 | 4927.24 | 4927.27 | 0.63 | 3084.86 | 4927.90 2014-02-05 04:34:00 | 4928.00 | 4929.00 | 4928.00 | 4929.00 | 0.97 | 4800.71 | 4928.86 2014-02-05 04:35:00 | 4929.00 | 4929.99 | 4925.02 | 4928.46 | 32.28 | 159029.43 | 4926.56 2014-02-05 04:36:00 | 4927.40 | 4928.55 | 4925.03 | 4925.03 | 34.40 | 169467.94 | 4926.39 2014-02-05 04:37:00 | 4927.00 | 4927.00 | 4926.95 | 4927.00 | 4.95 | 24378.76 | 4926.99 2014-02-05 04:38:00 | 4925.10 | 4927.91 | 4925.10 | 4927.91 | 1.01 | 4974.39 | 4925.14 2014-02-05 04:39:00 | 4926.53 | 4926.55 | 4926.23 | 4926.23 | 2.23 | 10966.10 | 4926.37 2014-02-05 04:40:00 | 4926.24 | 4927.00 | 4926.15 | 4926.15 | 2.57 | 12642.35 | 4926.87 2014-02-05 04:41:00 | 4926.25 | 4929.00 | 4926.16 | 4929.00 | 2.44 | 12042.53 | 4927.39 2014-02-05 04:42:00 | 4927.01 | 4928.99 | 4926.56 | 4926.68 | 2.88 | 14200.90 | 4927.45 2014-02-05 04:43:00 | 4928.98 | 4928.99 | 4927.99 | 4927.99 | 0.07 | 335.15 | 4928.69 2014-02-05 04:44:00 | 4927.99 | 4928.00 | 4927.03 | 4928.00 | 0.86 | 4257.77 | 4927.97 2014-02-05 04:45:00 | 4928.99 | 4928.99 | 4928.00 | 4928.98 | 0.82 | 4041.76 | 4928.98 2014-02-05 04:46:00 | 4928.98 | 4929.00 | 4927.82 | 4929.00 | 2.01 | 9906.11 | 4928.41 2014-02-05 04:47:00 | 4928.99 | 4929.00 | 4928.00 | 4928.00 | 1.65 | 8137.75 | 4928.98 2014-02-05 04:48:00 | 4928.00 | 4929.00 | 4927.00 | 4929.00 | 4.96 | 24439.98 | 4928.41 2014-02-05 04:49:00 | 4929.90 | 4930.00 | 4929.00 | 4930.00 | 2.66 | 13118.44 | 4929.89 2014-02-05 04:50:00 | 4930.00 | 4930.00 | 4929.90 | 4930.00 | 5.93 | 29210.12 | 4929.98 2014-02-05 04:51:00 | 4930.00 | 4932.00 | 4930.00 | 4932.00 | 10.60 | 52252.53 | 4931.81 2014-02-05 04:52:00 | 4932.00 | 4932.00 | 4930.00 | 4931.00 | 4.88 | 24053.14 | 4930.94 2014-02-05 04:53:00 | 4931.99 | 4932.00 | 4931.02 | 4931.02 | 17.77 | 87641.74 | 4931.73 2014-02-05 04:54:00 | 4934.51 | 4934.99 | 4925.02 | 4926.06 | 45.58 | 224649.18 | 4928.46 2014-02-05 04:55:00 | 4926.25 | 4927.43 | 4925.20 | 4925.74 | 28.58 | 140793.22 | 4925.94 2014-02-05 04:56:00 | 4926.55 | 4928.99 | 4925.94 | 4928.99 | 5.03 | 24800.38 | 4926.58 2014-02-05 04:57:00 | 4928.99 | 4929.00 | 4925.81 | 4929.00 | 20.52 | 101110.37 | 4927.41 2014-02-05 04:58:00 | . | . | . | . | . | . | . 2014-02-05 04:59:00 | 4927.13 | 4929.00 | 4927.13 | 4929.00 | 0.54 | 2636.57 | 4928.16 2014-02-05 05:00:00 | 4929.00 | 4929.00 | 4928.01 | 4928.01 | 1.71 | 8442.37 | 4928.41 2014-02-05 05:01:00 | 4927.49 | 4927.50 | 4927.49 | 4927.50 | 1.32 | 6524.00 | 4927.49 2014-02-05 05:02:00 | 4927.49 | 4929.99 | 4927.49 | 4929.99 | 1.64 | 8077.96 | 4928.59 2014-02-05 05:03:00 | 4929.00 | 4929.99 | 4927.51 | 4927.53 | 1.69 | 8334.71 | 4928.87 2014-02-05 05:04:00 | 4927.53 | 4927.53 | 4927.51 | 4927.51 | 3.02 | 14856.46 | 4927.52 2014-02-05 05:05:00 | 4927.51 | 4927.52 | 4927.51 | 4927.51 | 2.99 | 14743.12 | 4927.51 2014-02-05 05:06:00 | 4927.51 | 4927.52 | 4927.51 | 4927.52 | 0.08 | 394.20 | 4927.52 2014-02-05 05:07:00 | . | . | . | . | . | . | . 2014-02-05 05:08:00 | 4927.53 | 4927.64 | 4927.53 | 4927.64 | 0.67 | 3296.58 | 4927.63 2014-02-05 05:09:00 | 4927.54 | 4927.54 | 4927.50 | 4927.50 | 2.48 | 12220.27 | 4927.53 2014-02-05 05:10:00 | 4927.41 | 4927.51 | 4927.41 | 4927.51 | 1.73 | 8534.33 | 4927.44 2014-02-05 05:11:00 | 4927.52 | 4927.52 | 4927.52 | 4927.52 | 0.14 | 694.78 | 4927.52 2014-02-05 05:12:00 | 4927.24 | 4927.25 | 4927.24 | 4927.25 | 0.24 | 1187.47 | 4927.25 2014-02-05 05:13:00 | . | . | . | . | . | . | . 2014-02-05 05:14:00 | 4927.25 | 4927.25 | 4927.00 | 4927.00 | 0.57 | 2788.82 | 4927.24 2014-02-05 05:15:00 | 4927.00 | 4927.00 | 4925.50 | 4925.50 | 1.77 | 8699.64 | 4926.18 2014-02-05 05:16:00 | 4925.05 | 4925.05 | 4925.05 | 4925.05 | 0.14 | 689.51 | 4925.05 2014-02-05 05:17:00 | 4925.05 | 4925.05 | 4921.20 | 4921.20 | 1.03 | 5081.97 | 4924.39 2014-02-05 05:18:00 | 4921.10 | 4921.20 | 4921.10 | 4921.10 | 8.02 | 39447.56 | 4921.10 2014-02-05 05:19:00 | 4921.10 | 4921.10 | 4921.00 | 4921.00 | 4.93 | 24241.19 | 4921.07 2014-02-05 05:20:00 | 4920.94 | 4920.94 | 4920.11 | 4920.23 | 3.18 | 15665.98 | 4920.22 2014-02-05 05:21:00 | 4920.23 | 4920.58 | 4920.11 | 4920.58 | 0.92 | 4526.70 | 4920.33 2014-02-05 05:22:00 | 4920.74 | 4920.74 | 4920.74 | 4920.74 | 0.19 | 910.34 | 4920.74 2014-02-05 05:23:00 | 4922.98 | 4923.99 | 4922.98 | 4923.99 | 1.51 | 7448.99 | 4923.32 2014-02-05 05:24:00 | 4924.00 | 4924.00 | 4923.23 | 4923.23 | 1.09 | 5381.32 | 4923.44 2014-02-05 05:25:00 | . | . | . | . | . | . | . 2014-02-05 05:26:00 | 4923.23 | 4923.23 | 4923.10 | 4923.10 | 0.23 | 1112.65 | 4923.22 2014-02-05 05:27:00 | 4920.80 | 4920.80 | 4920.51 | 4920.51 | 0.11 | 556.05 | 4920.77 2014-02-05 05:28:00 | 4922.57 | 4922.57 | 4922.56 | 4922.56 | 0.31 | 1545.69 | 4922.56 2014-02-05 05:29:00 | 4922.56 | 4922.66 | 4922.55 | 4922.66 | 0.22 | 1058.37 | 4922.63 2014-02-05 05:30:00 | 4922.67 | 4923.23 | 4922.00 | 4923.23 | 2.07 | 10185.06 | 4922.69 2014-02-05 05:31:00 | 4924.00 | 4924.01 | 4924.00 | 4924.00 | 1.67 | 8228.01 | 4924.01 2014-02-05 05:32:00 | 4922.10 | 4922.10 | 4922.10 | 4922.10 | 0.02 | 98.44 | 4922.10 2014-02-05 05:33:00 | 4922.10 | 4923.99 | 4922.00 | 4922.01 | 3.21 | 15815.66 | 4922.40 2014-02-05 05:34:00 | 4922.01 | 4922.01 | 4920.50 | 4920.50 | 0.82 | 4031.09 | 4921.97 2014-02-05 05:35:00 | 4922.00 | 4922.98 | 4920.51 | 4922.96 | 11.47 | 56474.40 | 4922.80 2014-02-05 05:36:00 | . | . | . | . | . | . | . 2014-02-05 05:37:00 | . | . | . | . | . | . | . 2014-02-05 05:38:00 | 4920.52 | 4921.00 | 4920.00 | 4920.00 | 5.29 | 26024.23 | 4920.44 2014-02-05 05:39:00 | 4921.21 | 4925.00 | 4920.46 | 4925.00 | 5.83 | 28696.64 | 4922.24 2014-02-05 05:40:00 | . | . | . | . | . | . | . 2014-02-05 05:41:00 | 4924.99 | 4924.99 | 4924.00 | 4924.99 | 0.62 | 3058.40 | 4924.97 2014-02-05 05:42:00 | . | . | . | . | . | . | . 2014-02-05 05:43:00 | 4922.61 | 4922.65 | 4922.61 | 4922.65 | 0.21 | 1023.91 | 4922.64 2014-02-05 05:44:00 | 4922.65 | 4922.66 | 4922.65 | 4922.66 | 3.94 | 19370.66 | 4922.66 2014-02-05 05:45:00 | 4924.62 | 4924.98 | 4922.66 | 4924.98 | 8.83 | 43496.97 | 4923.81 2014-02-05 05:46:00 | 4924.98 | 4924.98 | 4924.98 | 4924.98 | 0.02 | 108.35 | 4924.98 2014-02-05 05:47:00 | 4924.88 | 4924.98 | 4924.00 | 4924.00 | 1.00 | 4948.93 | 4924.30 2014-02-05 05:48:00 | 4924.96 | 4924.98 | 4924.96 | 4924.98 | 2.73 | 13420.55 | 4924.97 2014-02-05 05:49:00 | 4924.99 | 4925.00 | 4924.99 | 4925.00 | 5.53 | 27230.31 | 4925.00 2014-02-05 05:50:00 | 4925.00 | 4925.00 | 4925.00 | 4925.00 | 3.16 | 15582.70 | 4925.00 2014-02-05 05:51:00 | 4925.00 | 4925.00 | 4925.00 | 4925.00 | 0.67 | 3289.90 | 4925.00 2014-02-05 05:52:00 | 4925.01 | 4925.98 | 4925.01 | 4925.98 | 0.03 | 132.98 | 4925.37 2014-02-05 05:53:00 | 4925.02 | 4925.02 | 4925.01 | 4925.01 | 1.51 | 7451.54 | 4925.01 2014-02-05 05:54:00 | 4925.00 | 4925.01 | 4925.00 | 4925.01 | 5.69 | 27998.68 | 4925.01 2014-02-05 05:55:00 | 4925.01 | 4925.97 | 4925.01 | 4925.97 | 0.71 | 3516.47 | 4925.03 2014-02-05 05:56:00 | . | . | . | . | . | . | . 2014-02-05 05:57:00 | 4925.97 | 4927.00 | 4925.97 | 4927.00 | 9.59 | 47261.35 | 4926.14 2014-02-05 05:58:00 | 4926.99 | 4927.00 | 4926.01 | 4926.01 | 1.09 | 5350.70 | 4926.98 2014-02-05 05:59:00 | . | . | . | . | . | . | . 2014-02-05 06:00:00 | 4925.64 | 4926.65 | 4925.64 | 4926.65 | 0.39 | 1896.47 | 4925.90 2014-02-05 06:01:00 | 4926.65 | 4927.00 | 4925.89 | 4927.00 | 4.39 | 21653.16 | 4926.77 2014-02-05 06:02:00 | . | . | . | . | . | . | . 2014-02-05 06:03:00 | 4929.50 | 4930.51 | 4926.00 | 4930.00 | 42.09 | 207453.67 | 4928.69 2014-02-05 06:04:00 | 4930.00 | 4938.02 | 4926.14 | 4938.02 | 59.76 | 294653.18 | 4930.77 2014-02-05 06:05:00 | 4930.41 | 4940.03 | 4930.00 | 4935.00 | 18.37 | 90674.96 | 4934.96 2014-02-05 06:06:00 | 4935.00 | 4941.00 | 4930.93 | 4940.00 | 38.43 | 189775.05 | 4938.71 2014-02-05 06:07:00 | 4939.97 | 4941.00 | 4932.94 | 4940.99 | 61.62 | 304275.27 | 4937.69 2014-02-05 06:08:00 | 4941.00 | 4941.00 | 4935.16 | 4936.00 | 54.80 | 270611.48 | 4938.17 2014-02-05 06:09:00 | 4936.00 | 4938.10 | 4936.00 | 4936.09 | 0.52 | 2566.81 | 4936.17 2014-02-05 06:10:00 | 4936.00 | 4936.09 | 4931.86 | 4936.00 | 11.82 | 58356.26 | 4935.41 2014-02-05 06:11:00 | 4936.01 | 4938.09 | 4936.01 | 4936.08 | 1.43 | 7073.78 | 4936.35 2014-02-05 06:12:00 | 4937.91 | 4940.00 | 4936.00 | 4936.00 | 8.22 | 40567.11 | 4936.97 2014-02-05 06:13:00 | 4936.99 | 4940.00 | 4936.00 | 4936.01 | 8.86 | 43756.68 | 4936.45 2014-02-05 06:14:00 | 4936.06 | 4940.00 | 4936.00 | 4936.23 | 7.91 | 39075.05 | 4938.08 2014-02-05 06:15:00 | 4936.00 | 4938.22 | 4930.01 | 4932.18 | 91.03 | 449076.77 | 4933.07 2014-02-05 06:16:00 | 4930.03 | 4933.81 | 4930.01 | 4932.25 | 32.94 | 162449.04 | 4931.66 2014-02-05 06:17:00 | 4930.12 | 4933.83 | 4930.12 | 4931.97 | 82.52 | 406970.41 | 4931.96 2014-02-05 06:18:00 | 4930.10 | 4950.12 | 4925.50 | 4934.99 | 69.25 | 342214.48 | 4941.87 2014-02-05 06:19:00 | 4934.19 | 4944.00 | 4925.50 | 4929.75 | 97.17 | 479860.81 | 4938.26 2014-02-05 06:20:00 | 4929.74 | 4942.72 | 4929.74 | 4932.44 | 52.25 | 257893.38 | 4935.57 2014-02-05 06:21:00 | 4938.45 | 4939.41 | 4932.55 | 4935.80 | 44.96 | 221862.52 | 4934.88 2014-02-05 06:22:00 | 4935.80 | 4940.93 | 4932.00 | 4932.00 | 59.73 | 294977.89 | 4938.69 2014-02-05 06:23:00 | 4932.00 | 4937.73 | 4932.00 | 4933.10 | 42.58 | 210177.13 | 4935.59 2014-02-05 06:24:00 | 4933.10 | 4933.10 | 4933.00 | 4933.00 | 2.12 | 10458.12 | 4933.08 2014-02-05 06:25:00 | 4933.00 | 4934.97 | 4933.00 | 4933.02 | 1.81 | 8930.95 | 4934.23 2014-02-05 06:26:00 | 4933.02 | 4934.98 | 4933.01 | 4933.26 | 2.68 | 13201.88 | 4933.44 2014-02-05 06:27:00 | 4933.30 | 4934.92 | 4932.00 | 4932.22 | 8.24 | 40630.80 | 4932.72 2014-02-05 06:28:00 | 4932.24 | 4933.20 | 4932.24 | 4932.48 | 0.16 | 769.46 | 4932.46 2014-02-05 06:29:00 | 4932.56 | 4933.22 | 4932.56 | 4932.58 | 0.57 | 2811.86 | 4933.08 2014-02-05 06:30:00 | 4932.58 | 4932.58 | 4932.00 | 4932.01 | 3.15 | 15555.62 | 4932.03 2014-02-05 06:31:00 | 4932.02 | 4932.55 | 4932.00 | 4932.55 | 0.28 | 1371.10 | 4932.02 2014-02-05 06:32:00 | 4932.00 | 4941.01 | 4931.98 | 4933.56 | 55.25 | 272743.22 | 4936.71 2014-02-05 06:33:00 | 4935.99 | 4943.50 | 4933.57 | 4935.42 | 35.77 | 176663.18 | 4938.45 2014-02-05 06:34:00 | 4935.53 | 4941.28 | 4932.90 | 4941.28 | 43.32 | 213912.52 | 4938.53 2014-02-05 06:35:00 | 4941.62 | 4941.98 | 4937.19 | 4938.65 | 20.72 | 102334.81 | 4940.13 2014-02-05 06:36:00 | 4939.99 | 4940.00 | 4935.97 | 4935.97 | 4.26 | 21005.72 | 4936.71 2014-02-05 06:37:00 | 4935.37 | 4940.01 | 4935.37 | 4940.00 | 5.72 | 28226.98 | 4939.10 2014-02-05 06:38:00 | 4939.99 | 4939.99 | 4937.00 | 4937.00 | 1.06 | 5238.23 | 4937.07 2014-02-05 06:39:00 | . | . | . | . | . | . | . 2014-02-05 06:40:00 | 4938.80 | 4939.82 | 4937.01 | 4939.82 | 1.83 | 9034.88 | 4937.09 2014-02-05 06:41:00 | 4939.96 | 4939.96 | 4937.01 | 4937.01 | 0.24 | 1185.49 | 4939.52 2014-02-05 06:42:00 | . | . | . | . | . | . | . 2014-02-05 06:43:00 | 4937.01 | 4937.01 | 4936.00 | 4936.00 | 0.20 | 987.29 | 4936.46 2014-02-05 06:44:00 | 4936.00 | 4936.00 | 4935.00 | 4935.00 | 2.31 | 11375.38 | 4935.09 2014-02-05 06:45:00 | 4934.95 | 4934.95 | 4933.00 | 4933.00 | 0.93 | 4603.08 | 4933.63 2014-02-05 06:46:00 | 4934.47 | 4934.47 | 4934.45 | 4934.45 | 0.02 | 113.49 | 4934.46 2014-02-05 06:47:00 | 4933.01 | 4933.02 | 4933.00 | 4933.01 | 2.29 | 11286.72 | 4933.01 2014-02-05 06:48:00 | 4933.02 | 4934.99 | 4933.00 | 4934.98 | 2.64 | 12998.98 | 4933.20 2014-02-05 06:49:00 | 4934.98 | 4934.99 | 4933.02 | 4934.99 | 0.99 | 4905.31 | 4934.92 2014-02-05 06:50:00 | 4933.04 | 4935.00 | 4933.04 | 4935.00 | 0.37 | 1811.01 | 4934.64 2014-02-05 06:51:00 | 4935.00 | 4935.00 | 4933.00 | 4933.00 | 3.36 | 16566.43 | 4933.42 2014-02-05 06:52:00 | 4932.99 | 4933.00 | 4932.83 | 4932.83 | 3.39 | 16732.68 | 4932.98 2014-02-05 06:53:00 | 4932.83 | 4932.83 | 4932.82 | 4932.82 | 0.89 | 4390.22 | 4932.83 2014-02-05 06:54:00 | 4932.81 | 4932.81 | 4930.00 | 4930.00 | 2.94 | 14506.59 | 4930.86 2014-02-05 06:55:00 | 4930.01 | 4932.59 | 4929.95 | 4932.59 | 2.77 | 13676.09 | 4930.10 2014-02-05 06:56:00 | 4932.59 | 4932.60 | 4932.59 | 4932.59 | 1.61 | 7916.82 | 4932.60 2014-02-05 06:57:00 | 4931.00 | 4931.00 | 4930.00 | 4930.00 | 0.80 | 3944.79 | 4930.99 2014-02-05 06:58:00 | 4930.00 | 4930.00 | 4927.00 | 4927.00 | 1.60 | 7884.60 | 4927.87 2014-02-05 06:59:00 | 4927.00 | 4930.97 | 4926.98 | 4930.49 | 62.89 | 310044.10 | 4929.71 2014-02-05 07:00:00 | 4927.48 | 4929.98 | 4927.00 | 4929.98 | 0.35 | 1709.90 | 4927.66 2014-02-05 07:01:00 | . | . | . | . | . | . | . 2014-02-05 07:02:00 | 4929.00 | 4929.97 | 4929.00 | 4929.97 | 0.02 | 118.31 | 4929.57 2014-02-05 07:03:00 | 4929.50 | 4930.00 | 4929.49 | 4930.00 | 0.28 | 1370.50 | 4929.84 2014-02-05 07:04:00 | 4929.99 | 4929.99 | 4929.99 | 4929.99 | 0.02 | 98.60 | 4929.99 2014-02-05 07:05:00 | 4929.97 | 4929.97 | 4928.01 | 4928.01 | 0.40 | 1966.84 | 4929.41 2014-02-05 07:06:00 | 4928.00 | 4928.01 | 4928.00 | 4928.01 | 0.51 | 2513.28 | 4928.00 2014-02-05 07:07:00 | 4928.00 | 4928.00 | 4928.00 | 4928.00 | 0.70 | 3434.82 | 4928.00 2014-02-05 07:08:00 | 4927.00 | 4927.48 | 4927.00 | 4927.48 | 0.02 | 98.54 | 4927.24 2014-02-05 07:09:00 | 4927.11 | 4927.11 | 4927.11 | 4927.11 | 0.60 | 2956.27 | 4927.11 2014-02-05 07:10:00 | 4927.03 | 4927.03 | 4927.02 | 4927.02 | 0.81 | 3990.89 | 4927.03 2014-02-05 07:11:00 | 4926.39 | 4926.39 | 4926.03 | 4926.03 | 0.35 | 1719.28 | 4926.29 2014-02-05 07:12:00 | 4926.04 | 4926.11 | 4926.03 | 4926.05 | 2.31 | 11379.29 | 4926.10 2014-02-05 07:13:00 | 4926.05 | 4926.06 | 4926.05 | 4926.06 | 1.35 | 6664.95 | 4926.06 2014-02-05 07:14:00 | 4926.09 | 4926.55 | 4926.09 | 4926.44 | 4.00 | 19705.06 | 4926.27 2014-02-05 07:15:00 | 4926.09 | 4926.10 | 4926.09 | 4926.09 | 0.33 | 1610.83 | 4926.09 2014-02-05 07:16:00 | 4927.99 | 4927.99 | 4926.10 | 4926.10 | 0.35 | 1724.51 | 4927.18 2014-02-05 07:17:00 | 4926.10 | 4926.10 | 4926.10 | 4926.10 | . | 14.78 | 4926.10 2014-02-05 07:18:00 | 4927.96 | 4927.96 | 4927.96 | 4927.96 | 0.97 | 4799.83 | 4927.96 2014-02-05 07:19:00 | 4927.87 | 4927.88 | 4927.87 | 4927.88 | 1.94 | 9560.09 | 4927.88 2014-02-05 07:20:00 | 4927.88 | 4929.00 | 4927.88 | 4929.00 | 0.83 | 4080.43 | 4928.06 2014-02-05 07:21:00 | 4929.59 | 4929.59 | 4926.62 | 4929.29 | 2.92 | 14409.48 | 4928.00 2014-02-05 07:22:00 | 4927.30 | 4929.59 | 4927.05 | 4929.59 | 16.12 | 79422.11 | 4928.15 2014-02-05 07:23:00 | 4929.59 | 4929.99 | 4926.13 | 4927.59 | 2.70 | 13282.69 | 4928.64 2014-02-05 07:24:00 | 4929.94 | 4929.94 | 4929.94 | 4929.94 | 0.62 | 3046.70 | 4929.94 2014-02-05 07:25:00 | 4929.89 | 4934.00 | 4929.89 | 4932.46 | 8.22 | 40554.02 | 4931.78 2014-02-05 07:26:00 | 4932.36 | 4933.95 | 4930.03 | 4932.82 | 59.77 | 294778.57 | 4932.05 2014-02-05 07:27:00 | 4931.83 | 4932.89 | 4927.34 | 4929.82 | 99.77 | 491902.49 | 4930.56 2014-02-05 07:28:00 | 4930.50 | 4931.66 | 4928.13 | 4928.55 | 11.43 | 56368.72 | 4929.92 2014-02-05 07:29:00 | 4928.53 | 4928.53 | 4928.53 | 4928.53 | 4.65 | 22902.88 | 4928.53 2014-02-05 07:30:00 | 4928.41 | 4928.41 | 4928.41 | 4928.41 | 1.40 | 6880.06 | 4928.41 2014-02-05 07:31:00 | . | . | . | . | . | . | . 2014-02-05 07:32:00 | 4929.06 | 4929.06 | 4929.06 | 4929.06 | 0.01 | 69.01 | 4929.06 2014-02-05 07:33:00 | . | . | . | . | . | . | . 2014-02-05 07:34:00 | . | . | . | . | . | . | . 2014-02-05 07:35:00 | 4929.44 | 4929.66 | 4927.00 | 4929.00 | 4.70 | 23142.24 | 4928.08 2014-02-05 07:36:00 | 4927.01 | 4927.44 | 4927.00 | 4927.44 | 6.10 | 30056.08 | 4927.23 2014-02-05 07:37:00 | 4927.44 | 4928.99 | 4927.00 | 4928.99 | 1.90 | 9362.70 | 4927.74 2014-02-05 07:38:00 | 4928.99 | 4928.99 | 4926.09 | 4926.10 | 5.55 | 27359.81 | 4926.14 2014-02-05 07:39:00 | 4926.09 | 4928.99 | 4926.09 | 4928.79 | 3.71 | 18261.75 | 4927.62 2014-02-05 07:40:00 | 4928.98 | 4929.00 | 4928.60 | 4928.98 | 3.02 | 14895.38 | 4928.98 2014-02-05 07:41:00 | 4928.99 | 4928.99 | 4928.56 | 4928.90 | 2.11 | 10384.77 | 4928.70 2014-02-05 07:42:00 | 4928.59 | 4928.90 | 4928.00 | 4928.00 | 2.20 | 10857.82 | 4928.65 2014-02-05 07:43:00 | 4928.67 | 4928.67 | 4927.01 | 4928.66 | 0.67 | 3291.82 | 4927.87 2014-02-05 07:44:00 | 4928.66 | 4928.90 | 4927.41 | 4928.02 | 3.54 | 17446.76 | 4928.46 2014-02-05 07:45:00 | 4928.00 | 4928.00 | 4927.02 | 4927.03 | 1.09 | 5346.86 | 4927.98 2014-02-05 07:46:00 | 4927.02 | 4927.92 | 4927.00 | 4927.02 | 2.03 | 10016.64 | 4927.03 2014-02-05 07:47:00 | 4927.02 | 4927.02 | 4927.00 | 4927.00 | 1.12 | 5537.96 | 4927.01 2014-02-05 07:48:00 | 4927.00 | 4928.01 | 4926.99 | 4928.01 | 2.39 | 11762.19 | 4927.60 2014-02-05 07:49:00 | 4928.50 | 4928.79 | 4926.99 | 4926.99 | 7.96 | 39244.05 | 4927.68 2014-02-05 07:50:00 | 4926.21 | 4927.00 | 4926.21 | 4927.00 | 3.93 | 19352.66 | 4926.85 2014-02-05 07:51:00 | . | . | . | . | . | . | . 2014-02-05 07:52:00 | 4927.00 | 4927.01 | 4926.99 | 4927.00 | 1.02 | 5025.54 | 4927.00 2014-02-05 07:53:00 | 4928.00 | 4928.00 | 4927.78 | 4927.78 | 1.60 | 7869.88 | 4927.92 2014-02-05 07:54:00 | 4928.70 | 4928.70 | 4928.67 | 4928.69 | 1.60 | 7876.05 | 4928.69 2014-02-05 07:55:00 | 4928.70 | 4928.70 | 4928.61 | 4928.69 | 1.86 | 9182.08 | 4928.65 2014-02-05 07:56:00 | 4928.69 | 4928.70 | 4926.22 | 4928.67 | 3.68 | 18112.53 | 4927.24 2014-02-05 07:57:00 | 4928.67 | 4928.70 | 4928.67 | 4928.70 | 1.71 | 8428.04 | 4928.68 2014-02-05 07:58:00 | . | . | . | . | . | . | . 2014-02-05 07:59:00 | 4928.69 | 4928.69 | 4928.69 | 4928.69 | 0.94 | 4628.04 | 4928.69 2014-02-05 08:00:00 | 4928.69 | 4928.70 | 4928.69 | 4928.70 | 0.44 | 2178.48 | 4928.70 2014-02-05 08:01:00 | 4928.70 | 4928.70 | 4928.07 | 4928.69 | 3.12 | 15352.57 | 4928.59 2014-02-05 08:02:00 | 4928.89 | 4928.89 | 4928.89 | 4928.89 | 0.10 | 492.89 | 4928.89 2014-02-05 08:03:00 | 4928.00 | 4928.89 | 4928.00 | 4928.89 | 0.06 | 305.58 | 4928.75 2014-02-05 08:04:00 | 4928.88 | 4928.88 | 4927.89 | 4927.89 | 0.34 | 1675.52 | 4928.01 2014-02-05 08:05:00 | 4928.87 | 4928.89 | 4928.87 | 4928.89 | 2.18 | 10764.69 | 4928.89 2014-02-05 08:06:00 | 4928.89 | 4931.00 | 4928.89 | 4929.50 | 4.97 | 24493.09 | 4929.18 2014-02-05 08:07:00 | 4929.51 | 4931.00 | 4929.51 | 4929.84 | 2.01 | 9929.87 | 4930.42 2014-02-05 08:08:00 | 4930.87 | 4930.87 | 4930.78 | 4930.78 | 0.59 | 2899.31 | 4930.80 2014-02-05 08:09:00 | 4930.78 | 4931.00 | 4930.78 | 4930.79 | 2.60 | 12820.46 | 4930.94 2014-02-05 08:10:00 | 4931.49 | 4935.00 | 4931.00 | 4935.00 | 21.90 | 108026.63 | 4932.95 2014-02-05 08:11:00 | 4935.11 | 4936.97 | 4930.81 | 4935.98 | 67.16 | 331413.24 | 4934.98 2014-02-05 08:12:00 | 4934.46 | 4937.00 | 4931.23 | 4936.00 | 79.10 | 390282.51 | 4933.79 2014-02-05 08:13:00 | 4936.00 | 4937.00 | 4936.00 | 4936.00 | 0.87 | 4304.31 | 4936.13 2014-02-05 08:14:00 | 4936.48 | 4936.70 | 4933.18 | 4936.00 | 36.40 | 179656.54 | 4935.48 2014-02-05 08:15:00 | 4937.00 | 4938.00 | 4937.00 | 4938.00 | 2.42 | 11938.36 | 4937.29 2014-02-05 08:16:00 | 4938.00 | 4938.00 | 4937.99 | 4937.99 | 2.60 | 12838.78 | 4937.99 2014-02-05 08:17:00 | 4936.01 | 4936.01 | 4936.01 | 4936.01 | 0.31 | 1505.48 | 4936.01 2014-02-05 08:18:00 | 4937.00 | 4937.00 | 4936.01 | 4936.01 | 0.22 | 1090.90 | 4936.18 2014-02-05 08:19:00 | 4937.00 | 4937.99 | 4937.00 | 4937.99 | 1.19 | 5876.13 | 4937.92 2014-02-05 08:20:00 | 4937.00 | 4937.02 | 4935.99 | 4935.99 | 0.86 | 4245.54 | 4936.67 2014-02-05 08:21:00 | 4937.99 | 4938.00 | 4933.42 | 4935.00 | 29.35 | 144799.36 | 4934.21 2014-02-05 08:22:00 | 4937.88 | 4937.88 | 4934.19 | 4936.48 | 46.62 | 230113.82 | 4936.16 2014-02-05 08:23:00 | 4935.56 | 4937.85 | 4935.55 | 4937.85 | 4.11 | 20304.57 | 4936.68 2014-02-05 08:24:00 | 4937.84 | 4937.86 | 4935.64 | 4935.64 | 6.80 | 33571.96 | 4937.05 2014-02-05 08:25:00 | 4936.95 | 4937.69 | 4934.65 | 4934.65 | 41.81 | 206378.05 | 4936.21 2014-02-05 08:26:00 | 4936.99 | 4937.00 | 4935.11 | 4935.11 | 1.36 | 6699.46 | 4936.96 2014-02-05 08:27:00 | 4936.99 | 4937.00 | 4935.11 | 4936.99 | 0.23 | 1155.08 | 4936.24 2014-02-05 08:28:00 | 4935.14 | 4937.00 | 4935.14 | 4937.00 | 0.82 | 4043.07 | 4936.60 2014-02-05 08:29:00 | 4937.00 | 4937.87 | 4935.14 | 4937.87 | 4.46 | 22034.04 | 4937.05 2014-02-05 08:30:00 | 4936.20 | 4936.34 | 4936.00 | 4936.00 | 2.16 | 10681.77 | 4936.13 2014-02-05 08:31:00 | 4936.00 | 4936.00 | 4934.03 | 4934.03 | 4.95 | 24416.59 | 4935.64 2014-02-05 08:32:00 | 4935.00 | 4936.00 | 4935.00 | 4936.00 | 6.02 | 29714.54 | 4935.97 2014-02-05 08:33:00 | 4936.00 | 4936.00 | 4935.00 | 4936.00 | 2.56 | 12631.02 | 4935.92 2014-02-05 08:34:00 | 4934.47 | 4936.00 | 4934.27 | 4934.27 | 3.75 | 18489.17 | 4935.71 2014-02-05 08:35:00 | 4934.27 | 4936.00 | 4934.27 | 4936.00 | 4.31 | 21270.27 | 4935.10 2014-02-05 08:36:00 | 4936.23 | 4940.00 | 4934.63 | 4938.67 | 59.18 | 292230.32 | 4938.32 2014-02-05 08:37:00 | 4940.00 | 4940.12 | 4936.22 | 4938.00 | 6.77 | 33427.04 | 4938.98 2014-02-05 08:38:00 | 4936.95 | 4939.35 | 4934.72 | 4939.35 | 9.24 | 45651.70 | 4939.06 2014-02-05 08:39:00 | 4936.11 | 4939.96 | 4936.11 | 4939.00 | 49.08 | 242393.26 | 4938.44 2014-02-05 08:40:00 | 4939.00 | 4940.99 | 4938.99 | 4939.10 | 8.82 | 43579.37 | 4939.85 2014-02-05 08:41:00 | 4939.10 | 4940.99 | 4937.12 | 4940.99 | 4.93 | 24369.80 | 4939.16 2014-02-05 08:42:00 | 4937.35 | 4937.35 | 4937.15 | 4937.15 | 4.34 | 21427.78 | 4937.28 2014-02-05 08:43:00 | 4937.00 | 4937.21 | 4937.00 | 4937.21 | 1.71 | 8442.51 | 4937.14 2014-02-05 08:44:00 | 4937.00 | 4938.69 | 4937.00 | 4938.64 | 0.94 | 4621.23 | 4937.21 2014-02-05 08:45:00 | 4937.21 | 4937.22 | 4935.81 | 4935.81 | 0.31 | 1540.36 | 4937.06 2014-02-05 08:46:00 | 4934.99 | 4938.90 | 4934.74 | 4934.99 | 3.81 | 18818.05 | 4935.24 2014-02-05 08:47:00 | 4936.59 | 4939.00 | 4935.01 | 4935.01 | 32.39 | 159911.79 | 4937.07 2014-02-05 08:48:00 | 4936.96 | 4936.96 | 4935.03 | 4935.03 | 0.80 | 3967.84 | 4935.12 2014-02-05 08:49:00 | 4935.07 | 4939.00 | 4935.02 | 4937.60 | 7.11 | 35074.48 | 4935.90 2014-02-05 08:50:00 | 4939.00 | 4939.00 | 4934.97 | 4936.00 | 57.60 | 284358.63 | 4937.12 2014-02-05 08:51:00 | 4937.27 | 4940.99 | 4935.41 | 4939.81 | 89.17 | 440249.70 | 4937.14 2014-02-05 08:52:00 | 4940.99 | 4941.37 | 4939.82 | 4941.37 | 13.44 | 66385.84 | 4940.89 2014-02-05 08:53:00 | 4942.11 | 4943.58 | 4941.37 | 4943.58 | 3.93 | 19414.84 | 4942.68 2014-02-05 08:54:00 | 4943.51 | 4948.00 | 4943.51 | 4943.67 | 28.88 | 142813.96 | 4945.94 2014-02-05 08:55:00 | 4945.83 | 4947.98 | 4945.43 | 4945.43 | 11.59 | 57339.23 | 4945.59 2014-02-05 08:56:00 | 4943.50 | 4943.52 | 4940.02 | 4940.03 | 89.10 | 440317.51 | 4941.67 2014-02-05 08:57:00 | 4941.52 | 4943.52 | 4940.25 | 4943.52 | 29.45 | 145550.64 | 4942.46 2014-02-05 08:58:00 | 4941.20 | 4949.00 | 4941.20 | 4944.62 | 9.04 | 44710.82 | 4945.89 2014-02-05 08:59:00 | 4944.93 | 4945.73 | 4944.85 | 4945.63 | 1.64 | 8099.99 | 4945.05 2014-02-05 09:00:00 | 4943.07 | 4945.70 | 4941.57 | 4943.21 | 69.41 | 343095.59 | 4942.89 2014-02-05 09:01:00 | 4943.05 | 4945.70 | 4943.05 | 4945.69 | 3.60 | 17800.85 | 4944.68 2014-02-05 09:02:00 | 4945.69 | 4945.69 | 4945.01 | 4945.01 | 0.07 | 365.96 | 4945.40 2014-02-05 09:03:00 | 4945.01 | 4949.00 | 4945.00 | 4948.99 | 9.17 | 45345.75 | 4947.17 2014-02-05 09:04:00 | 4948.92 | 4951.99 | 4948.41 | 4951.97 | 22.12 | 109518.61 | 4950.22 2014-02-05 09:05:00 | 4951.99 | 4951.99 | 4948.40 | 4949.00 | 6.78 | 33545.18 | 4950.59 2014-02-05 09:06:00 | 4948.52 | 4951.98 | 4946.47 | 4946.53 | 8.39 | 41531.79 | 4950.74 2014-02-05 09:07:00 | 4947.98 | 4951.00 | 4946.00 | 4946.04 | 7.98 | 39477.36 | 4947.04 2014-02-05 09:08:00 | 4946.70 | 4946.70 | 4946.36 | 4946.60 | 0.04 | 178.08 | 4946.65 2014-02-05 09:09:00 | 4947.99 | 4947.99 | 4943.25 | 4947.60 | 8.40 | 41531.55 | 4946.59 2014-02-05 09:10:00 | 4947.60 | 4948.00 | 4943.53 | 4945.53 | 34.18 | 169082.74 | 4946.98 2014-02-05 09:11:00 | 4948.00 | 4948.00 | 4945.61 | 4945.61 | 1.50 | 7431.66 | 4947.84 2014-02-05 09:12:00 | 4947.98 | 4948.00 | 4947.01 | 4947.01 | 2.64 | 13041.89 | 4947.61 2014-02-05 09:13:00 | . | . | . | . | . | . | . 2014-02-05 09:14:00 | 4946.50 | 4946.95 | 4946.49 | 4946.49 | 1.69 | 8349.91 | 4946.63 2014-02-05 09:15:00 | 4946.49 | 4946.49 | 4942.39 | 4945.00 | 5.36 | 26521.68 | 4944.38 2014-02-05 09:16:00 | 4943.06 | 4945.00 | 4942.97 | 4942.97 | 6.44 | 31837.09 | 4943.65 2014-02-05 09:17:00 | 4941.94 | 4942.99 | 4940.06 | 4942.87 | 2.13 | 10503.93 | 4940.70 2014-02-05 09:18:00 | 4940.06 | 4941.01 | 4939.00 | 4939.00 | 5.11 | 25238.43 | 4939.99 2014-02-05 09:19:00 | 4936.52 | 4939.10 | 4935.48 | 4937.01 | 27.05 | 133543.24 | 4936.54 2014-02-05 09:20:00 | 4936.30 | 4939.78 | 4936.00 | 4937.09 | 22.77 | 112436.49 | 4937.92 2014-02-05 09:21:00 | 4937.51 | 4938.99 | 4937.51 | 4938.98 | 2.17 | 10732.25 | 4938.91 2014-02-05 09:22:00 | 4938.24 | 4939.00 | 4938.24 | 4939.00 | 1.39 | 6884.91 | 4938.96 2014-02-05 09:23:00 | 4939.23 | 4939.23 | 4937.50 | 4938.99 | 2.46 | 12149.88 | 4938.98 2014-02-05 09:24:00 | 4938.99 | 4938.99 | 4936.80 | 4937.41 | 4.10 | 20241.72 | 4937.00 2014-02-05 09:25:00 | 4937.98 | 4937.98 | 4937.49 | 4937.49 | 1.60 | 7880.73 | 4937.80 2014-02-05 09:26:00 | 4937.01 | 4937.49 | 4935.01 | 4937.00 | 10.00 | 49347.04 | 4936.68 2014-02-05 09:27:00 | 4937.00 | 4937.00 | 4935.24 | 4935.32 | 0.62 | 3045.12 | 4935.36 2014-02-05 09:28:00 | 4936.89 | 4937.01 | 4935.02 | 4935.02 | 2.96 | 14602.28 | 4936.54 2014-02-05 09:29:00 | 4935.01 | 4936.97 | 4935.00 | 4936.97 | 3.82 | 18857.35 | 4935.19 2014-02-05 09:30:00 | 4936.97 | 4936.97 | 4936.97 | 4936.97 | 0.89 | 4393.90 | 4936.97 2014-02-05 09:31:00 | 4936.97 | 4936.97 | 4936.97 | 4936.97 | 0.98 | 4818.48 | 4936.97 2014-02-05 09:32:00 | 4936.97 | 4937.01 | 4936.97 | 4937.00 | 9.12 | 45040.30 | 4937.01 2014-02-05 09:33:00 | 4937.00 | 4937.01 | 4937.00 | 4937.00 | 2.10 | 10362.77 | 4937.00 2014-02-05 09:34:00 | 4936.74 | 4937.01 | 4936.73 | 4937.01 | 1.85 | 9118.59 | 4936.97 2014-02-05 09:35:00 | 4937.12 | 4940.06 | 4937.12 | 4937.33 | 2.55 | 12590.24 | 4937.35 2014-02-05 09:36:00 | 4937.33 | 4937.33 | 4937.33 | 4937.33 | 0.98 | 4823.77 | 4937.33 2014-02-05 09:37:00 | 4937.33 | 4937.33 | 4935.05 | 4935.21 | 1.67 | 8217.96 | 4935.71 2014-02-05 09:38:00 | 4935.17 | 4935.17 | 4933.08 | 4933.97 | 6.86 | 33851.32 | 4934.59 2014-02-05 09:39:00 | 4933.90 | 4933.90 | 4933.89 | 4933.90 | 1.23 | 6053.89 | 4933.89 2014-02-05 09:40:00 | 4933.99 | 4936.99 | 4933.99 | 4936.99 | 1.57 | 7751.98 | 4934.42 2014-02-05 09:41:00 | 4934.00 | 4934.11 | 4934.00 | 4934.01 | 1.88 | 9275.99 | 4934.03 2014-02-05 09:42:00 | 4933.96 | 4936.00 | 4933.96 | 4934.12 | 2.76 | 13593.45 | 4934.10 2014-02-05 09:43:00 | 4936.00 | 4936.97 | 4934.12 | 4936.87 | 2.08 | 10259.50 | 4934.82 2014-02-05 09:44:00 | 4936.23 | 4936.23 | 4935.85 | 4935.85 | 2.37 | 11693.68 | 4936.13 2014-02-05 09:45:00 | 4935.79 | 4935.79 | 4935.62 | 4935.62 | 0.33 | 1609.04 | 4935.70 2014-02-05 09:46:00 | 4935.53 | 4936.00 | 4935.52 | 4935.99 | 0.90 | 4417.68 | 4935.96 2014-02-05 09:47:00 | 4935.99 | 4935.99 | 4935.99 | 4935.99 | 1.76 | 8702.15 | 4935.99 2014-02-05 09:48:00 | 4934.45 | 4936.00 | 4933.89 | 4933.89 | 4.60 | 22702.34 | 4934.22 2014-02-05 09:49:00 | 4933.44 | 4933.44 | 4932.99 | 4932.99 | 2.92 | 14394.84 | 4933.12 2014-02-05 09:50:00 | 4933.00 | 4934.45 | 4932.99 | 4934.00 | 1.74 | 8599.08 | 4933.49 2014-02-05 09:51:00 | 4931.77 | 4933.87 | 4931.00 | 4933.78 | 3.93 | 19356.84 | 4931.68 2014-02-05 09:52:00 | 4932.97 | 4932.97 | 4932.97 | 4932.97 | 0.95 | 4686.32 | 4932.97 2014-02-05 09:53:00 | 4933.99 | 4934.00 | 4930.99 | 4934.00 | 4.31 | 21264.12 | 4932.53 2014-02-05 09:54:00 | 4934.00 | 4934.00 | 4933.68 | 4933.68 | 0.15 | 720.33 | 4933.76 2014-02-05 09:55:00 | 4933.68 | 4934.00 | 4933.68 | 4934.00 | 0.04 | 217.09 | 4933.84 2014-02-05 09:56:00 | 4933.68 | 4933.68 | 4932.00 | 4933.68 | 2.57 | 12651.51 | 4932.36 2014-02-05 09:57:00 | 4933.68 | 4935.30 | 4931.21 | 4935.30 | 5.55 | 27373.65 | 4933.08 2014-02-05 09:58:00 | 4935.82 | 4937.34 | 4931.99 | 4937.34 | 5.30 | 26173.49 | 4935.60 2014-02-05 09:59:00 | 4937.00 | 4937.34 | 4937.00 | 4937.00 | 0.85 | 4196.54 | 4937.11 2014-02-05 10:00:00 | 4936.50 | 4937.34 | 4936.50 | 4936.50 | 0.11 | 543.07 | 4937.03 2014-02-05 10:01:00 | 4936.50 | 4936.50 | 4936.50 | 4936.50 | 0.12 | 612.13 | 4936.50 2014-02-05 10:02:00 | 4936.50 | 4937.34 | 4936.21 | 4936.21 | 1.13 | 5563.16 | 4936.26 2014-02-05 10:03:00 | 4936.00 | 4936.99 | 4936.00 | 4936.99 | 5.49 | 27073.98 | 4936.00 2014-02-05 10:04:00 | . | . | . | . | . | . | . 2014-02-05 10:05:00 | 4934.99 | 4935.99 | 4934.99 | 4934.99 | 0.85 | 4195.54 | 4935.93 2014-02-05 10:06:00 | . | . | . | . | . | . | . 2014-02-05 10:07:00 | 4935.00 | 4935.88 | 4931.99 | 4931.99 | 3.13 | 15459.94 | 4934.55 2014-02-05 10:08:00 | 4931.98 | 4935.88 | 4931.96 | 4932.66 | 12.24 | 60373.63 | 4932.89 2014-02-05 10:09:00 | 4933.00 | 4934.87 | 4933.00 | 4934.00 | 2.17 | 10720.58 | 4933.54 2014-02-05 10:10:00 | 4932.74 | 4934.63 | 4931.97 | 4933.00 | 3.68 | 18136.35 | 4932.38 2014-02-05 10:11:00 | 4933.10 | 4934.47 | 4933.00 | 4934.39 | 1.71 | 8422.01 | 4933.81 2014-02-05 10:12:00 | 4934.87 | 4934.87 | 4934.87 | 4934.87 | 0.04 | 197.39 | 4934.87 2014-02-05 10:13:00 | . | . | . | . | . | . | . 2014-02-05 10:14:00 | 4934.49 | 4934.85 | 4934.49 | 4934.85 | 0.98 | 4830.90 | 4934.53 2014-02-05 10:15:00 | 4934.90 | 4935.00 | 4934.90 | 4935.00 | 0.21 | 1056.09 | 4934.99 2014-02-05 10:16:00 | 4935.00 | 4936.22 | 4935.00 | 4936.22 | 1.82 | 8983.48 | 4935.98 2014-02-05 10:17:00 | 4936.49 | 4937.00 | 4936.49 | 4937.00 | 8.04 | 39689.40 | 4936.49 2014-02-05 10:18:00 | 4937.00 | 4937.00 | 4936.76 | 4937.00 | 0.32 | 1594.59 | 4936.82 2014-02-05 10:19:00 | 4936.99 | 4936.99 | 4936.77 | 4936.77 | 0.02 | 98.74 | 4936.88 2014-02-05 10:20:00 | 4937.00 | 4937.51 | 4932.98 | 4933.49 | 12.69 | 62623.24 | 4934.85 2014-02-05 10:21:00 | 4936.40 | 4937.00 | 4933.38 | 4935.29 | 5.98 | 29533.95 | 4935.49 2014-02-05 10:22:00 | 4935.29 | 4935.29 | 4935.29 | 4935.29 | 0.17 | 814.32 | 4935.29 2014-02-05 10:23:00 | 4936.99 | 4937.00 | 4934.99 | 4934.99 | 3.39 | 16730.97 | 4935.39 2014-02-05 10:24:00 | 4935.00 | 4935.00 | 4934.02 | 4934.03 | 2.36 | 11619.98 | 4934.17 2014-02-05 10:25:00 | 4934.99 | 4934.99 | 4934.99 | 4934.99 | 1.00 | 4934.99 | 4934.99 2014-02-05 10:26:00 | 4934.09 | 4934.09 | 4934.09 | 4934.09 | 0.22 | 1085.50 | 4934.09 2014-02-05 10:27:00 | 4934.09 | 4934.09 | 4934.09 | 4934.09 | 0.78 | 3848.59 | 4934.09 2014-02-05 10:28:00 | 4934.02 | 4935.01 | 4934.02 | 4935.01 | 14.78 | 72942.05 | 4934.52 2014-02-05 10:29:00 | 4934.02 | 4934.02 | 4934.02 | 4934.02 | 0.47 | 2294.32 | 4934.02 2014-02-05 10:30:00 | 4933.99 | 4934.00 | 4933.99 | 4934.00 | 4.04 | 19933.34 | 4934.00 2014-02-05 10:31:00 | 4933.99 | 4933.99 | 4930.72 | 4930.72 | 6.14 | 30304.21 | 4932.33 2014-02-05 10:32:00 | 4930.14 | 4934.48 | 4930.14 | 4934.48 | 2.85 | 14071.32 | 4932.11 2014-02-05 10:33:00 | 4934.49 | 4934.49 | 4931.16 | 4934.02 | 5.87 | 28945.04 | 4932.69 2014-02-05 10:34:00 | 4933.32 | 4933.98 | 4932.04 | 4933.18 | 23.95 | 118164.50 | 4932.98 2014-02-05 10:35:00 | 4931.00 | 4931.27 | 4931.00 | 4931.27 | 0.10 | 493.11 | 4931.14 2014-02-05 10:36:00 | 4931.00 | 4931.00 | 4931.00 | 4931.00 | 0.40 | 1972.40 | 4931.00 2014-02-05 10:37:00 | 4931.00 | 4931.00 | 4930.45 | 4930.45 | 1.32 | 6523.70 | 4930.99 2014-02-05 10:38:00 | 4930.45 | 4930.45 | 4930.45 | 4930.45 | 0.10 | 493.05 | 4930.45 2014-02-05 10:39:00 | 4930.50 | 4930.50 | 4930.05 | 4930.12 | 2.10 | 10353.41 | 4930.20 2014-02-05 10:40:00 | 4930.05 | 4930.99 | 4930.05 | 4930.99 | 2.03 | 10017.90 | 4930.07 2014-02-05 10:41:00 | 4930.06 | 4930.06 | 4930.05 | 4930.05 | 1.90 | 9367.10 | 4930.05 2014-02-05 10:42:00 | 4930.05 | 4930.59 | 4930.05 | 4930.06 | 1.11 | 5477.30 | 4930.06 2014-02-05 10:43:00 | 4930.05 | 4930.05 | 4930.05 | 4930.05 | 0.19 | 921.92 | 4930.05 2014-02-05 10:44:00 | 4930.01 | 4930.05 | 4930.01 | 4930.01 | 8.79 | 43344.87 | 4930.04 2014-02-05 10:45:00 | 4930.01 | 4930.59 | 4930.01 | 4930.01 | 2.34 | 11556.24 | 4930.14 2014-02-05 10:46:00 | 4930.01 | 4930.02 | 4930.01 | 4930.02 | 0.40 | 1972.00 | 4930.01 2014-02-05 10:47:00 | 4930.01 | 4930.01 | 4930.01 | 4930.01 | 3.20 | 15785.89 | 4930.01 2014-02-05 10:48:00 | . | . | . | . | . | . | . 2014-02-05 10:49:00 | 4930.29 | 4930.29 | 4930.00 | 4930.00 | 15.46 | 76198.09 | 4930.00 2014-02-05 10:50:00 | 4929.99 | 4929.99 | 4927.22 | 4928.99 | 2.30 | 11351.11 | 4928.84 2014-02-05 10:51:00 | 4928.99 | 4928.99 | 4928.99 | 4928.99 | 0.01 | 49.29 | 4928.99 2014-02-05 10:52:00 | 4927.68 | 4927.68 | 4927.00 | 4927.00 | 1.46 | 7194.00 | 4927.40 2014-02-05 10:53:00 | 4927.00 | 4927.00 | 4926.00 | 4927.00 | 3.85 | 18966.60 | 4926.39 2014-02-05 10:54:00 | 4926.09 | 4926.09 | 4926.00 | 4926.02 | 10.00 | 49245.26 | 4926.00 2014-02-05 10:55:00 | 4926.08 | 4926.10 | 4925.00 | 4926.10 | 1.31 | 6433.40 | 4926.03 2014-02-05 10:56:00 | 4929.00 | 4929.00 | 4929.00 | 4929.00 | 2.29 | 11302.20 | 4929.00 2014-02-05 10:57:00 | . | . | . | . | . | . | . 2014-02-05 10:58:00 | 4927.77 | 4928.62 | 4925.00 | 4928.52 | 18.00 | 88698.52 | 4926.87 2014-02-05 10:59:00 | 4925.87 | 4928.30 | 4925.00 | 4927.32 | 58.48 | 288111.68 | 4926.92 2014-02-05 11:00:00 | 4925.31 | 4927.82 | 4925.03 | 4927.39 | 33.84 | 166704.26 | 4926.69 2014-02-05 11:01:00 | 4927.42 | 4927.42 | 4927.37 | 4927.37 | 0.06 | 295.64 | 4927.40 2014-02-05 11:02:00 | 4927.24 | 4927.24 | 4926.39 | 4926.39 | 0.92 | 4547.64 | 4927.02 2014-02-05 11:03:00 | 4925.79 | 4928.88 | 4925.77 | 4927.84 | 28.49 | 140398.65 | 4927.65 2014-02-05 11:04:00 | 4925.27 | 4926.94 | 4925.00 | 4926.94 | 2.82 | 13908.57 | 4925.13 2014-02-05 11:05:00 | 4926.95 | 4926.95 | 4926.19 | 4926.79 | 0.29 | 1408.99 | 4926.55 2014-02-05 11:06:00 | 4926.79 | 4926.79 | 4925.99 | 4926.00 | 1.15 | 5669.83 | 4926.00 2014-02-05 11:07:00 | 4926.00 | 4926.00 | 4926.00 | 4926.00 | 0.19 | 935.94 | 4926.00 2014-02-05 11:08:00 | 4926.03 | 4926.03 | 4926.02 | 4926.02 | 1.21 | 5960.49 | 4926.03 2014-02-05 11:09:00 | 4927.00 | 4927.00 | 4926.00 | 4926.02 | 2.19 | 10802.82 | 4926.05 2014-02-05 11:10:00 | 4926.00 | 4926.54 | 4926.00 | 4926.54 | 3.88 | 19122.78 | 4926.01 2014-02-05 11:11:00 | 4926.01 | 4926.54 | 4926.00 | 4926.54 | 0.63 | 3098.56 | 4926.17 2014-02-05 11:12:00 | 4926.54 | 4927.00 | 4926.00 | 4927.00 | 7.82 | 38522.83 | 4926.19 2014-02-05 11:13:00 | 4926.98 | 4926.99 | 4925.00 | 4925.16 | 11.64 | 57350.31 | 4925.31 2014-02-05 11:14:00 | 4925.16 | 4929.00 | 4925.16 | 4928.88 | 5.26 | 25930.81 | 4927.00 2014-02-05 11:15:00 | 4925.00 | 4927.47 | 4925.00 | 4926.99 | 3.10 | 15263.89 | 4925.42 2014-02-05 11:16:00 | 4926.99 | 4927.55 | 4926.01 | 4926.99 | 5.28 | 26014.38 | 4926.97 2014-02-05 11:17:00 | 4927.00 | 4927.55 | 4925.00 | 4927.54 | 7.12 | 35068.94 | 4925.41 2014-02-05 11:18:00 | 4925.39 | 4926.31 | 4925.38 | 4926.01 | 10.21 | 50279.72 | 4926.00 2014-02-05 11:19:00 | 4925.40 | 4926.01 | 4925.34 | 4926.00 | 7.03 | 34633.92 | 4925.89 2014-02-05 11:20:00 | 4926.00 | 4926.01 | 4926.00 | 4926.01 | 3.14 | 15467.67 | 4926.01 2014-02-05 11:21:00 | 4926.01 | 4926.01 | 4925.04 | 4925.99 | 4.17 | 20535.55 | 4925.77 2014-02-05 11:22:00 | 4925.01 | 4925.01 | 4924.97 | 4925.01 | 6.25 | 30756.65 | 4925.00 2014-02-05 11:23:00 | 4925.00 | 4925.01 | 4924.97 | 4924.97 | 1.12 | 5520.93 | 4925.01 2014-02-05 11:24:00 | 4924.97 | 4924.97 | 4923.01 | 4923.01 | 18.28 | 90002.92 | 4923.03 2014-02-05 11:25:00 | 4923.02 | 4923.03 | 4922.94 | 4922.98 | 17.46 | 85960.76 | 4923.01 2014-02-05 11:26:00 | 4922.96 | 4922.97 | 4922.00 | 4922.01 | 4.16 | 20476.14 | 4922.15 2014-02-05 11:27:00 | 4922.01 | 4922.01 | 4918.98 | 4921.13 | 29.96 | 147397.10 | 4920.45 2014-02-05 11:28:00 | 4923.93 | 4927.82 | 4920.21 | 4927.82 | 5.87 | 28931.89 | 4925.42 2014-02-05 11:29:00 | 4927.83 | 4930.22 | 4927.82 | 4927.82 | 16.56 | 81615.31 | 4929.35 2014-02-05 11:30:00 | 4927.82 | 4927.82 | 4927.82 | 4927.82 | 0.10 | 492.78 | 4927.82 2014-02-05 11:31:00 | 4927.82 | 4928.97 | 4927.82 | 4928.97 | 4.72 | 23245.50 | 4928.03 2014-02-05 11:32:00 | 4927.81 | 4927.81 | 4927.81 | 4927.81 | 0.05 | 246.39 | 4927.81 2014-02-05 11:33:00 | 4927.81 | 4928.99 | 4927.81 | 4928.21 | 4.97 | 24520.64 | 4928.77 2014-02-05 11:34:00 | 4928.17 | 4928.20 | 4927.81 | 4927.81 | 0.82 | 4026.31 | 4928.17 2014-02-05 11:35:00 | 4927.81 | 4928.19 | 4927.81 | 4927.83 | 0.34 | 1675.48 | 4927.87 2014-02-05 11:36:00 | . | . | . | . | . | . | . 2014-02-05 11:37:00 | 4927.83 | 4927.83 | 4927.83 | 4927.83 | 0.21 | 1034.84 | 4927.83 2014-02-05 11:38:00 | 4927.92 | 4927.92 | 4921.07 | 4923.20 | 42.63 | 209909.19 | 4923.98 2014-02-05 11:39:00 | 4924.20 | 4926.45 | 4923.47 | 4926.00 | 48.94 | 241025.19 | 4925.31 2014-02-05 11:40:00 | 4924.00 | 4924.00 | 4923.99 | 4923.99 | 6.11 | 30085.64 | 4924.00 2014-02-05 11:41:00 | 4923.99 | 4927.09 | 4923.70 | 4927.00 | 9.38 | 46197.39 | 4925.62 2014-02-05 11:42:00 | 4924.18 | 4924.20 | 4924.18 | 4924.20 | 0.09 | 443.18 | 4924.19 2014-02-05 11:43:00 | . | . | . | . | . | . | . 2014-02-05 11:44:00 | 4924.20 | 4924.70 | 4924.20 | 4924.30 | 0.35 | 1723.49 | 4924.26 2014-02-05 11:45:00 | 4924.31 | 4924.51 | 4924.31 | 4924.51 | 0.14 | 689.41 | 4924.37 2014-02-05 11:46:00 | 4924.77 | 4924.77 | 4924.10 | 4924.30 | 2.00 | 9848.82 | 4924.41 2014-02-05 11:47:00 | 4924.20 | 4924.20 | 4924.10 | 4924.10 | 1.10 | 5416.51 | 4924.10 2014-02-05 11:48:00 | 4925.40 | 4926.30 | 4925.40 | 4926.30 | 0.50 | 2463.10 | 4926.20 2014-02-05 11:49:00 | . | . | . | . | . | . | . 2014-02-05 11:50:00 | 4926.47 | 4926.47 | 4926.46 | 4926.46 | 0.07 | 344.85 | 4926.46 2014-02-05 11:51:00 | . | . | . | . | . | . | . 2014-02-05 11:52:00 | 4925.01 | 4926.47 | 4925.00 | 4925.86 | 4.88 | 24048.85 | 4925.01 2014-02-05 11:53:00 | 4926.46 | 4926.47 | 4924.38 | 4924.98 | 7.19 | 35420.84 | 4925.03 2014-02-05 11:54:00 | 4924.99 | 4924.99 | 4924.49 | 4924.49 | 0.40 | 1969.94 | 4924.85 2014-02-05 11:55:00 | 4924.49 | 4924.49 | 4924.00 | 4924.16 | 1.16 | 5711.90 | 4924.06 2014-02-05 11:56:00 | 4924.16 | 4924.50 | 4919.98 | 4924.49 | 7.42 | 36520.47 | 4921.90 2014-02-05 11:57:00 | 4924.49 | 4924.49 | 4919.20 | 4924.40 | 46.16 | 227212.61 | 4922.28 2014-02-05 11:58:00 | 4924.40 | 4924.40 | 4920.68 | 4924.40 | 39.19 | 192937.92 | 4922.76 2014-02-05 11:59:00 | 4924.40 | 4924.48 | 4920.80 | 4924.48 | 5.88 | 28942.35 | 4923.01 2014-02-05 12:00:00 | 4924.48 | 4925.68 | 4924.48 | 4925.68 | 8.51 | 41931.92 | 4925.06 2014-02-05 12:01:00 | 4925.68 | 4925.68 | 4925.00 | 4925.66 | 2.33 | 11465.85 | 4925.19 2014-02-05 12:02:00 | 4925.53 | 4925.53 | 4925.01 | 4925.29 | 0.47 | 2314.90 | 4925.31 2014-02-05 12:03:00 | 4925.27 | 4925.68 | 4925.02 | 4925.68 | 4.48 | 22081.40 | 4925.59 2014-02-05 12:04:00 | 4925.65 | 4925.65 | 4925.02 | 4925.02 | 2.53 | 12460.37 | 4925.05 2014-02-05 12:05:00 | 4925.02 | 4925.03 | 4925.01 | 4925.02 | 6.34 | 31200.01 | 4925.02 2014-02-05 12:06:00 | 4925.02 | 4926.40 | 4925.00 | 4925.01 | 10.36 | 51014.32 | 4925.11 2014-02-05 12:07:00 | 4925.01 | 4926.48 | 4925.01 | 4926.48 | 6.88 | 33905.90 | 4926.04 2014-02-05 12:08:00 | 4926.48 | 4930.10 | 4926.48 | 4929.60 | 2.85 | 14061.03 | 4926.78 2014-02-05 12:09:00 | 4929.60 | 4929.60 | 4929.60 | 4929.60 | 0.03 | 147.89 | 4929.60 2014-02-05 12:10:00 | 4929.61 | 4929.61 | 4929.60 | 4929.60 | 2.99 | 14754.30 | 4929.60 2014-02-05 12:11:00 | 4929.60 | 4930.00 | 4929.60 | 4929.76 | 1.06 | 5225.51 | 4929.73 2014-02-05 12:12:00 | 4929.72 | 4929.72 | 4929.72 | 4929.72 | 0.05 | 241.56 | 4929.72 2014-02-05 12:13:00 | 4929.72 | 4929.73 | 4926.54 | 4928.43 | 27.29 | 134503.94 | 4928.15 2014-02-05 12:14:00 | 4927.00 | 4927.00 | 4927.00 | 4927.00 | 0.07 | 344.89 | 4927.00 2014-02-05 12:15:00 | 4926.89 | 4926.89 | 4926.89 | 4926.89 | 1.02 | 5010.65 | 4926.89 2014-02-05 12:16:00 | 4925.02 | 4926.48 | 4925.02 | 4925.02 | 1.02 | 5013.82 | 4925.16 2014-02-05 12:17:00 | . | . | . | . | . | . | . 2014-02-05 12:18:00 | 4925.05 | 4925.05 | 4925.00 | 4925.00 | 3.61 | 17769.42 | 4925.01 2014-02-05 12:19:00 | . | . | . | . | . | . | . 2014-02-05 12:20:00 | . | . | . | . | . | . | . 2014-02-05 12:21:00 | 4926.26 | 4926.26 | 4926.25 | 4926.26 | 1.22 | 6010.04 | 4926.26 2014-02-05 12:22:00 | 4925.00 | 4925.00 | 4925.00 | 4925.00 | 0.55 | 2703.83 | 4925.00 2014-02-05 12:23:00 | . | . | . | . | . | . | . 2014-02-05 12:24:00 | 4926.36 | 4926.36 | 4925.00 | 4925.02 | 1.51 | 7436.77 | 4925.01 2014-02-05 12:25:00 | 4925.98 | 4925.99 | 4925.15 | 4925.15 | 1.51 | 7427.97 | 4925.71 2014-02-05 12:26:00 | 4925.26 | 4925.48 | 4925.00 | 4925.00 | 1.50 | 7387.94 | 4925.30 2014-02-05 12:27:00 | . | . | . | . | . | . | . 2014-02-05 12:28:00 | . | . | . | . | . | . | . 2014-02-05 12:29:00 | 4925.44 | 4925.44 | 4925.44 | 4925.44 | 1.00 | 4945.14 | 4925.44 2014-02-05 12:30:00 | . | . | . | . | . | . | . 2014-02-05 12:31:00 | 4925.11 | 4926.98 | 4925.11 | 4926.01 | 0.11 | 546.85 | 4926.56 2014-02-05 12:32:00 | 4926.01 | 4926.99 | 4926.01 | 4926.99 | 1.00 | 4926.70 | 4926.70 2014-02-05 12:33:00 | 4925.23 | 4927.00 | 4925.23 | 4927.00 | 1.46 | 7187.86 | 4926.56 2014-02-05 12:34:00 | 4926.99 | 4929.00 | 4926.03 | 4928.13 | 33.48 | 164968.36 | 4927.81 2014-02-05 12:35:00 | 4928.50 | 4928.50 | 4927.00 | 4927.00 | 1.20 | 5913.90 | 4928.25 2014-02-05 12:36:00 | 4927.01 | 4928.38 | 4925.30 | 4925.54 | 59.62 | 293720.23 | 4926.70 2014-02-05 12:37:00 | 4925.26 | 4928.50 | 4925.13 | 4927.08 | 15.67 | 77206.53 | 4926.09 2014-02-05 12:38:00 | 4926.11 | 4926.11 | 4926.11 | 4926.11 | 0.08 | 394.09 | 4926.11 2014-02-05 12:39:00 | 4926.15 | 4926.50 | 4926.15 | 4926.50 | 1.00 | 4926.16 | 4926.16 2014-02-05 12:40:00 | 4926.15 | 4926.15 | 4926.15 | 4926.15 | 0.01 | 49.26 | 4926.15 2014-02-05 12:41:00 | 4926.50 | 4928.11 | 4926.15 | 4928.10 | 3.49 | 17173.97 | 4927.97 2014-02-05 12:42:00 | 4927.00 | 4928.14 | 4927.00 | 4928.14 | 4.82 | 23758.04 | 4927.01 2014-02-05 12:43:00 | . | . | . | . | . | . | . 2014-02-05 12:44:00 | 4926.50 | 4926.50 | 4926.50 | 4926.50 | 0.02 | 108.38 | 4926.50 2014-02-05 12:45:00 | 4928.42 | 4928.97 | 4927.00 | 4927.00 | 0.96 | 4741.55 | 4928.85 2014-02-05 12:46:00 | 4927.99 | 4928.00 | 4927.99 | 4928.00 | 0.79 | 3902.97 | 4928.00 2014-02-05 12:47:00 | 4928.80 | 4928.80 | 4928.80 | 4928.80 | 0.03 | 128.15 | 4928.80 2014-02-05 12:48:00 | 4928.80 | 4928.92 | 4927.77 | 4927.77 | 2.54 | 12512.82 | 4928.25 2014-02-05 12:49:00 | 4927.01 | 4927.55 | 4927.01 | 4927.55 | 10.49 | 51662.39 | 4927.27 2014-02-05 12:50:00 | . | . | . | . | . | . | . 2014-02-05 12:51:00 | . | . | . | . | . | . | . 2014-02-05 12:52:00 | 4928.33 | 4928.92 | 4928.33 | 4928.33 | 0.55 | 2690.90 | 4928.38 2014-02-05 12:53:00 | . | . | . | . | . | . | . 2014-02-05 12:54:00 | . | . | . | . | . | . | . 2014-02-05 12:55:00 | 4928.96 | 4929.44 | 4928.96 | 4929.44 | 6.14 | 30259.22 | 4929.01 2014-02-05 12:56:00 | 4929.41 | 4929.50 | 4929.40 | 4929.50 | 9.00 | 44350.59 | 4929.49 2014-02-05 12:57:00 | 4929.50 | 4929.50 | 4929.50 | 4929.50 | 2.43 | 11998.40 | 4929.50 2014-02-05 12:58:00 | 4930.97 | 4930.97 | 4930.97 | 4930.97 | 2.07 | 10192.31 | 4930.97 2014-02-05 12:59:00 | 4930.98 | 4930.98 | 4930.98 | 4930.98 | 0.57 | 2810.66 | 4930.98 2014-02-05 13:00:00 | 4931.00 | 4931.00 | 4930.99 | 4931.00 | 1.23 | 6079.92 | 4931.00 2014-02-05 13:01:00 | 4934.99 | 4935.00 | 4931.13 | 4931.68 | 43.37 | 213958.24 | 4933.32 2014-02-05 13:02:00 | 4931.22 | 4931.23 | 4925.58 | 4928.70 | 23.57 | 116163.28 | 4928.44 2014-02-05 13:03:00 | 4929.74 | 4932.00 | 4929.70 | 4932.00 | 2.83 | 13928.18 | 4930.33 2014-02-05 13:04:00 | 4932.00 | 4932.00 | 4931.00 | 4931.00 | 1.46 | 7184.62 | 4931.10 2014-02-05 13:05:00 | 4930.29 | 4930.75 | 4927.36 | 4930.00 | 7.27 | 35834.65 | 4929.11 2014-02-05 13:06:00 | 4929.35 | 4935.00 | 4929.33 | 4934.62 | 59.67 | 294358.67 | 4932.86 2014-02-05 13:07:00 | 4934.00 | 4934.01 | 4930.23 | 4934.00 | 59.47 | 293317.45 | 4931.94 2014-02-05 13:08:00 | 4931.66 | 4934.98 | 4930.23 | 4934.98 | 65.80 | 324588.11 | 4932.65 2014-02-05 13:09:00 | 4932.97 | 4933.96 | 4930.72 | 4932.21 | 38.71 | 190939.90 | 4932.32 2014-02-05 13:10:00 | 4933.26 | 4933.98 | 4930.72 | 4933.98 | 34.28 | 169077.01 | 4932.52 2014-02-05 13:11:00 | 4931.04 | 4933.86 | 4930.46 | 4930.46 | 4.85 | 23928.13 | 4931.60 2014-02-05 13:12:00 | 4928.56 | 4930.67 | 4927.08 | 4928.05 | 43.69 | 215356.51 | 4929.19 2014-02-05 13:13:00 | 4928.19 | 4930.47 | 4927.41 | 4930.42 | 18.45 | 90906.07 | 4928.49 2014-02-05 13:14:00 | 4927.80 | 4929.97 | 4927.80 | 4929.96 | 1.01 | 4959.08 | 4929.50 2014-02-05 13:15:00 | 4929.97 | 4929.97 | 4926.99 | 4929.01 | 14.54 | 71663.84 | 4928.40 2014-02-05 13:16:00 | . | . | . | . | . | . | . 2014-02-05 13:17:00 | . | . | . | . | . | . | . 2014-02-05 13:18:00 | 4929.00 | 4929.00 | 4929.00 | 4929.00 | 0.48 | 2365.92 | 4929.00 2014-02-05 13:19:00 | 4927.23 | 4929.47 | 4926.27 | 4926.98 | 74.05 | 364934.27 | 4927.95 2014-02-05 13:20:00 | 4928.89 | 4928.89 | 4928.89 | 4928.89 | 0.01 | 49.29 | 4928.89 2014-02-05 13:21:00 | 4927.90 | 4928.00 | 4927.90 | 4928.00 | 0.96 | 4750.59 | 4928.00 2014-02-05 13:22:00 | 4926.30 | 4928.99 | 4925.65 | 4927.00 | 33.23 | 163740.44 | 4927.19 2014-02-05 13:23:00 | 4926.00 | 4927.00 | 4926.00 | 4927.00 | 0.41 | 2020.06 | 4926.98 2014-02-05 13:24:00 | 4927.00 | 4927.00 | 4927.00 | 4927.00 | 0.10 | 492.70 | 4927.00 2014-02-05 13:25:00 | 4926.00 | 4926.98 | 4926.00 | 4926.01 | 0.81 | 3990.08 | 4926.02 2014-02-05 13:26:00 | 4926.01 | 4926.01 | 4926.01 | 4926.01 | 0.02 | 78.82 | 4926.01 2014-02-05 13:27:00 | 4926.88 | 4926.88 | 4926.88 | 4926.88 | 0.02 | 98.54 | 4926.88 2014-02-05 13:28:00 | 4926.01 | 4926.97 | 4926.00 | 4926.82 | 0.69 | 3403.89 | 4926.03 2014-02-05 13:29:00 | 4926.69 | 4926.69 | 4926.00 | 4926.00 | 0.75 | 3714.28 | 4926.09 2014-02-05 13:30:00 | 4925.50 | 4925.50 | 4925.30 | 4925.40 | 2.10 | 10328.47 | 4925.36 2014-02-05 13:31:00 | 4925.64 | 4925.64 | 4925.51 | 4925.52 | 1.23 | 6033.77 | 4925.53 2014-02-05 13:32:00 | . | . | . | . | . | . | . 2014-02-05 13:33:00 | 4925.57 | 4925.57 | 4925.57 | 4925.57 | 0.11 | 541.81 | 4925.57 2014-02-05 13:34:00 | . | . | . | . | . | . | . 2014-02-05 13:35:00 | 4925.61 | 4925.61 | 4925.61 | 4925.61 | 0.59 | 2906.11 | 4925.61 2014-02-05 13:36:00 | 4925.60 | 4925.60 | 4925.60 | 4925.60 | 5.08 | 24997.42 | 4925.60 2014-02-05 13:37:00 | 4925.58 | 4926.01 | 4925.55 | 4926.01 | 3.40 | 16746.96 | 4925.58 2014-02-05 13:38:00 | 4925.56 | 4926.66 | 4925.56 | 4926.66 | 3.75 | 18477.92 | 4926.13 2014-02-05 13:39:00 | 4926.66 | 4929.99 | 4925.52 | 4929.99 | 5.86 | 28889.84 | 4927.48 2014-02-05 13:40:00 | 4927.23 | 4929.99 | 4926.01 | 4929.90 | 77.68 | 382810.62 | 4927.92 2014-02-05 13:41:00 | 4927.06 | 4929.06 | 4926.00 | 4929.06 | 7.15 | 35219.55 | 4926.50 2014-02-05 13:42:00 | 4926.69 | 4928.99 | 4925.75 | 4926.94 | 74.46 | 366893.86 | 4927.20 2014-02-05 13:43:00 | 4926.80 | 4926.80 | 4926.01 | 4926.01 | 10.57 | 52085.32 | 4926.72 2014-02-05 13:44:00 | 4928.97 | 4928.97 | 4927.00 | 4927.00 | 0.71 | 3518.36 | 4927.67 2014-02-05 13:45:00 | 4927.00 | 4928.91 | 4927.00 | 4928.91 | 2.03 | 10002.71 | 4927.44 2014-02-05 13:46:00 | 4927.00 | 4928.25 | 4927.00 | 4928.25 | 1.53 | 7528.50 | 4927.03 2014-02-05 13:47:00 | 4927.00 | 4927.00 | 4925.99 | 4925.99 | 0.77 | 3778.83 | 4926.77 2014-02-05 13:48:00 | 4925.99 | 4925.99 | 4925.30 | 4925.98 | 1.20 | 5910.64 | 4925.54 2014-02-05 13:49:00 | 4926.98 | 4927.55 | 4926.94 | 4927.55 | 1.15 | 5676.01 | 4927.09 2014-02-05 13:50:00 | 4927.00 | 4927.00 | 4926.99 | 4927.00 | 2.73 | 13465.48 | 4927.00 2014-02-05 13:51:00 | 4926.65 | 4926.65 | 4926.65 | 4926.65 | 0.69 | 3394.46 | 4926.65 2014-02-05 13:52:00 | 4926.65 | 4926.66 | 4926.65 | 4926.65 | 0.35 | 1699.70 | 4926.65 2014-02-05 13:53:00 | 4925.57 | 4926.66 | 4925.55 | 4926.66 | 2.43 | 11980.74 | 4926.29 2014-02-05 13:54:00 | 4926.66 | 4926.66 | 4925.41 | 4925.57 | 4.06 | 19987.86 | 4925.55 2014-02-05 13:55:00 | 4926.65 | 4926.65 | 4926.65 | 4926.65 | 0.27 | 1305.56 | 4926.65 2014-02-05 13:56:00 | 4925.36 | 4925.36 | 4925.36 | 4925.36 | 0.13 | 615.67 | 4925.36 2014-02-05 13:57:00 | 4926.64 | 4927.00 | 4926.64 | 4927.00 | 2.01 | 9887.79 | 4926.65 2014-02-05 13:58:00 | . | . | . | . | . | . | . 2014-02-05 13:59:00 | 4926.64 | 4926.64 | 4926.64 | 4926.64 | 0.28 | 1399.17 | 4926.64 2014-02-05 14:00:00 | 4926.00 | 4927.54 | 4926.00 | 4927.54 | 0.83 | 4073.97 | 4926.20 2014-02-05 14:01:00 | 4927.54 | 4927.54 | 4925.51 | 4925.51 | 0.97 | 4792.87 | 4925.87 2014-02-05 14:02:00 | . | . | . | . | . | . | . 2014-02-05 14:03:00 | 4925.54 | 4925.54 | 4925.54 | 4925.54 | 0.19 | 935.85 | 4925.54 2014-02-05 14:04:00 | 4926.00 | 4927.00 | 4926.00 | 4927.00 | 4.28 | 21077.34 | 4926.91 2014-02-05 14:05:00 | 4926.99 | 4927.00 | 4926.33 | 4926.33 | 3.41 | 16805.41 | 4926.83 2014-02-05 14:06:00 | 4929.90 | 4929.90 | 4927.00 | 4929.89 | 0.51 | 2513.81 | 4929.03 2014-02-05 14:07:00 | 4927.62 | 4929.15 | 4927.62 | 4929.15 | 0.32 | 1577.30 | 4929.05 2014-02-05 14:08:00 | 4928.06 | 4928.06 | 4928.06 | 4928.06 | 0.09 | 438.60 | 4928.06 2014-02-05 14:09:00 | . | . | . | . | . | . | . 2014-02-05 14:10:00 | 4927.00 | 4927.00 | 4927.00 | 4927.00 | 0.02 | 73.91 | 4927.00 2014-02-05 14:11:00 | 4926.78 | 4926.78 | 4926.67 | 4926.67 | 0.10 | 492.68 | 4926.77 2014-02-05 14:12:00 | 4925.79 | 4925.79 | 4925.50 | 4925.72 | 8.51 | 41911.43 | 4925.54 2014-02-05 14:13:00 | 4925.73 | 4928.06 | 4925.41 | 4925.55 | 6.31 | 31085.49 | 4925.60 2014-02-05 14:14:00 | 4925.53 | 4929.89 | 4925.49 | 4925.72 | 8.35 | 41112.24 | 4926.57 2014-02-05 14:15:00 | 4929.77 | 4929.90 | 4925.82 | 4927.92 | 9.94 | 48986.85 | 4928.75 2014-02-05 14:16:00 | 4927.92 | 4927.92 | 4927.92 | 4927.92 | 0.13 | 650.49 | 4927.92 2014-02-05 14:17:00 | 4926.57 | 4927.08 | 4925.41 | 4925.71 | 6.21 | 30589.13 | 4925.79 2014-02-05 14:18:00 | 4925.41 | 4925.41 | 4924.96 | 4924.96 | 10.69 | 52649.40 | 4925.11 2014-02-05 14:19:00 | 4924.96 | 4924.96 | 4924.96 | 4924.96 | 0.29 | 1438.09 | 4924.96 2014-02-05 14:20:00 | 4925.33 | 4925.33 | 4925.33 | 4925.33 | 0.45 | 2221.32 | 4925.33 2014-02-05 14:21:00 | 4925.33 | 4927.92 | 4924.99 | 4927.81 | 3.50 | 17229.96 | 4927.07 2014-02-05 14:22:00 | . | . | . | . | . | . | . 2014-02-05 14:23:00 | 4925.59 | 4925.60 | 4925.59 | 4925.60 | 8.04 | 39601.78 | 4925.59 2014-02-05 14:24:00 | 4925.22 | 4925.60 | 4925.22 | 4925.22 | 1.84 | 9072.91 | 4925.58 2014-02-05 14:25:00 | 4925.58 | 4925.58 | 4924.40 | 4924.40 | 9.50 | 46777.88 | 4924.51 2014-02-05 14:26:00 | 4924.40 | 4927.50 | 4924.00 | 4924.00 | 20.31 | 100004.32 | 4924.14 2014-02-05 14:27:00 | 4923.50 | 4923.84 | 4920.00 | 4921.95 | 28.67 | 141115.52 | 4921.89 2014-02-05 14:28:00 | 4921.99 | 4921.99 | 4917.99 | 4917.99 | 3.21 | 15775.60 | 4919.11 2014-02-05 14:29:00 | 4918.00 | 4920.00 | 4918.00 | 4920.00 | 0.99 | 4884.57 | 4919.00 2014-02-05 14:30:00 | 4920.00 | 4920.00 | 4918.01 | 4918.01 | 1.56 | 7693.89 | 4919.36 2014-02-05 14:31:00 | 4919.99 | 4919.99 | 4918.02 | 4919.98 | 0.39 | 1923.65 | 4919.83 2014-02-05 14:32:00 | 4919.99 | 4920.00 | 4919.99 | 4919.99 | 0.46 | 2263.20 | 4920.00 2014-02-05 14:33:00 | 4920.00 | 4920.00 | 4919.00 | 4919.00 | 2.89 | 14198.20 | 4919.68 2014-02-05 14:34:00 | 4919.00 | 4919.00 | 4918.81 | 4918.99 | 0.85 | 4161.36 | 4918.86 2014-02-05 14:35:00 | 4918.83 | 4918.83 | 4918.83 | 4918.83 | 0.13 | 639.45 | 4918.83 2014-02-05 14:36:00 | 4918.82 | 4918.83 | 4918.82 | 4918.83 | 2.81 | 13831.74 | 4918.83 2014-02-05 14:37:00 | 4918.04 | 4918.42 | 4917.00 | 4917.00 | 6.19 | 30437.93 | 4917.27 2014-02-05 14:38:00 | 4916.77 | 4916.77 | 4915.00 | 4915.99 | 14.11 | 69372.85 | 4915.53 2014-02-05 14:39:00 | 4915.99 | 4918.00 | 4915.99 | 4918.00 | 2.14 | 10524.11 | 4917.81 2014-02-05 14:40:00 | 4918.00 | 4919.00 | 4917.00 | 4919.00 | 2.65 | 13014.70 | 4918.63 2014-02-05 14:41:00 | 4919.00 | 4919.00 | 4918.99 | 4919.00 | 6.38 | 31363.54 | 4919.00 2014-02-05 14:42:00 | 4919.00 | 4925.34 | 4916.64 | 4921.92 | 13.98 | 68792.22 | 4920.76 2014-02-05 14:43:00 | 4924.81 | 4924.81 | 4919.54 | 4923.65 | 57.72 | 284108.97 | 4922.19 2014-02-05 14:44:00 | 4921.45 | 4923.90 | 4919.75 | 4919.94 | 23.15 | 113942.15 | 4921.48 2014-02-05 14:45:00 | 4922.99 | 4924.03 | 4922.99 | 4924.03 | 5.30 | 26069.89 | 4923.49 2014-02-05 14:46:00 | 4921.34 | 4921.34 | 4921.34 | 4921.34 | 0.77 | 3794.35 | 4921.34 2014-02-05 14:47:00 | 4921.25 | 4921.25 | 4921.01 | 4921.24 | 2.76 | 13602.10 | 4921.17 2014-02-05 14:48:00 | 4921.25 | 4921.25 | 4921.25 | 4921.25 | 1.00 | 4896.64 | 4921.25 2014-02-05 14:49:00 | 4921.25 | 4921.25 | 4921.25 | 4921.25 | 0.01 | 59.06 | 4921.25 2014-02-05 14:50:00 | 4921.00 | 4921.00 | 4921.00 | 4921.00 | 0.01 | 59.05 | 4921.00 2014-02-05 14:51:00 | . | . | . | . | . | . | . 2014-02-05 14:52:00 | 4920.00 | 4920.00 | 4920.00 | 4920.00 | 0.04 | 206.64 | 4920.00 2014-02-05 14:53:00 | 4920.00 | 4920.99 | 4919.41 | 4920.00 | 2.47 | 12127.00 | 4919.67 2014-02-05 14:54:00 | 4920.99 | 4920.99 | 4920.99 | 4920.99 | 0.09 | 437.97 | 4920.99 2014-02-05 14:55:00 | 4921.00 | 4921.01 | 4919.50 | 4921.00 | 3.49 | 17183.71 | 4920.88 2014-02-05 14:56:00 | 4919.41 | 4923.90 | 4919.38 | 4923.86 | 46.60 | 229315.01 | 4921.03 2014-02-05 14:57:00 | 4923.87 | 4924.88 | 4919.39 | 4920.45 | 87.07 | 428628.47 | 4922.63 2014-02-05 14:58:00 | 4921.49 | 4921.49 | 4917.00 | 4917.00 | 9.97 | 49052.77 | 4921.02 2014-02-05 14:59:00 | 4917.84 | 4917.84 | 4916.10 | 4916.30 | 2.74 | 13490.31 | 4916.29 2014-02-05 15:00:00 | 4917.84 | 4917.84 | 4917.84 | 4917.84 | 0.01 | 49.18 | 4917.84 2014-02-05 15:01:00 | 4917.79 | 4917.79 | 4917.79 | 4917.79 | 0.02 | 98.36 | 4917.79 2014-02-05 15:02:00 | 4917.79 | 4917.79 | 4916.55 | 4917.79 | 2.32 | 11412.60 | 4917.11 2014-02-05 15:03:00 | 4916.65 | 4917.79 | 4915.00 | 4917.75 | 12.16 | 59780.12 | 4915.32 2014-02-05 15:04:00 | 4917.73 | 4917.73 | 4917.65 | 4917.65 | 0.06 | 314.73 | 4917.69 2014-02-05 15:05:00 | 4917.43 | 4917.43 | 4915.00 | 4915.00 | 3.15 | 15484.51 | 4915.72 2014-02-05 15:06:00 | 4915.02 | 4917.63 | 4914.00 | 4914.00 | 1.87 | 9201.39 | 4915.27 2014-02-05 15:07:00 | 4913.00 | 4916.78 | 4910.10 | 4910.20 | 24.65 | 121137.53 | 4914.50 2014-02-05 15:08:00 | 4914.32 | 4914.32 | 4910.11 | 4910.21 | 9.01 | 44271.01 | 4911.91 2014-02-05 15:09:00 | 4912.20 | 4912.20 | 4910.11 | 4910.11 | 2.10 | 10323.32 | 4911.19 2014-02-05 15:10:00 | 4911.93 | 4912.21 | 4910.11 | 4910.21 | 1.71 | 8388.50 | 4911.30 2014-02-05 15:11:00 | 4911.99 | 4911.99 | 4911.99 | 4911.99 | 0.42 | 2082.68 | 4911.99 2014-02-05 15:12:00 | 4911.00 | 4911.99 | 4910.22 | 4911.00 | 1.14 | 5593.98 | 4911.30 2014-02-05 15:13:00 | 4911.29 | 4911.29 | 4911.29 | 4911.29 | 0.01 | 54.02 | 4911.29 2014-02-05 15:14:00 | 4911.29 | 4912.32 | 4911.29 | 4912.32 | 0.66 | 3216.98 | 4911.42 2014-02-05 15:15:00 | 4915.62 | 4915.64 | 4915.62 | 4915.64 | 0.60 | 2949.38 | 4915.64 2014-02-05 15:16:00 | 4914.12 | 4914.12 | 4914.01 | 4914.01 | 0.95 | 4673.33 | 4914.12 2014-02-05 15:17:00 | 4914.00 | 4914.11 | 4914.00 | 4914.11 | 0.84 | 4127.77 | 4914.02 2014-02-05 15:18:00 | 4911.23 | 4913.15 | 4911.21 | 4913.15 | 10.43 | 51222.65 | 4912.97 2014-02-05 15:19:00 | 4914.00 | 4914.08 | 4914.00 | 4914.08 | 0.02 | 98.28 | 4914.01 2014-02-05 15:20:00 | 4914.08 | 4914.08 | 4910.10 | 4910.20 | 39.92 | 196096.86 | 4912.25 2014-02-05 15:21:00 | 4912.26 | 4913.61 | 4910.99 | 4910.99 | 7.52 | 36929.50 | 4913.45 2014-02-05 15:22:00 | 4910.10 | 4910.10 | 4910.00 | 4910.00 | 5.77 | 28315.99 | 4910.00 2014-02-05 15:23:00 | 4909.50 | 4909.50 | 4909.50 | 4909.50 | 0.02 | 98.19 | 4909.50 2014-02-05 15:24:00 | 4908.95 | 4908.95 | 4907.00 | 4907.01 | 0.41 | 2011.89 | 4907.05 2014-02-05 15:25:00 | 4909.92 | 4909.94 | 4907.01 | 4909.91 | 5.75 | 28210.74 | 4907.92 2014-02-05 15:26:00 | 4909.90 | 4913.85 | 4907.02 | 4910.22 | 37.04 | 181892.54 | 4911.24 2014-02-05 15:27:00 | 4910.43 | 4910.44 | 4910.00 | 4910.10 | 1.19 | 5833.40 | 4910.27 2014-02-05 15:28:00 | 4907.04 | 4909.99 | 4907.04 | 4907.07 | 0.94 | 4629.55 | 4909.39 2014-02-05 15:29:00 | 4909.19 | 4910.00 | 4909.18 | 4910.00 | 6.50 | 31919.52 | 4909.94 2014-02-05 15:30:00 | 4910.00 | 4911.00 | 4910.00 | 4910.99 | 2.83 | 13902.18 | 4910.69 2014-02-05 15:31:00 | 4907.20 | 4910.38 | 4907.20 | 4909.01 | 1.03 | 5054.51 | 4907.29 2014-02-05 15:32:00 | 4909.15 | 4911.00 | 4909.15 | 4911.00 | 2.99 | 14701.10 | 4910.19 2014-02-05 15:33:00 | 4911.00 | 4911.00 | 4911.00 | 4911.00 | 0.11 | 535.30 | 4911.00 2014-02-05 15:34:00 | 4909.61 | 4909.78 | 4909.60 | 4909.77 | 1.98 | 9711.37 | 4909.69 2014-02-05 15:35:00 | 4909.77 | 4911.00 | 4909.77 | 4911.00 | 5.08 | 24941.09 | 4910.63 2014-02-05 15:36:00 | 4910.99 | 4910.99 | 4907.07 | 4909.00 | 2.85 | 14004.79 | 4908.79 2014-02-05 15:37:00 | 4908.33 | 4909.22 | 4908.33 | 4909.22 | 9.85 | 48367.06 | 4908.37 2014-02-05 15:38:00 | . | . | . | . | . | . | . 2014-02-05 15:39:00 | 4908.02 | 4909.99 | 4907.07 | 4907.07 | 2.72 | 13334.03 | 4907.63 2014-02-05 15:40:00 | 4907.07 | 4909.98 | 4907.07 | 4909.97 | 1.33 | 6537.72 | 4908.20 2014-02-05 15:41:00 | 4909.98 | 4910.96 | 4909.97 | 4910.96 | 2.28 | 11206.06 | 4910.63 2014-02-05 15:42:00 | 4910.98 | 4910.99 | 4910.98 | 4910.98 | 2.47 | 12110.49 | 4910.98 2014-02-05 15:43:00 | . | . | . | . | . | . | . 2014-02-05 15:44:00 | 4910.97 | 4911.00 | 4910.97 | 4911.00 | 6.36 | 31224.11 | 4911.00 2014-02-05 15:45:00 | 4910.80 | 4910.80 | 4910.40 | 4910.40 | 0.90 | 4409.70 | 4910.58 2014-02-05 15:46:00 | 4911.00 | 4911.00 | 4911.00 | 4911.00 | 6.70 | 32893.88 | 4911.00 2014-02-05 15:47:00 | 4911.00 | 4913.74 | 4911.00 | 4913.74 | 1.86 | 9137.53 | 4912.65 2014-02-05 15:48:00 | 4913.96 | 4915.00 | 4913.95 | 4915.00 | 0.46 | 2275.30 | 4914.26 2014-02-05 15:49:00 | 4915.64 | 4915.64 | 4915.00 | 4915.00 | 0.67 | 3298.21 | 4915.37 2014-02-05 15:50:00 | . | . | . | . | . | . | . 2014-02-05 15:51:00 | 4915.00 | 4915.00 | 4915.00 | 4915.00 | 0.27 | 1341.80 | 4915.00 2014-02-05 15:52:00 | 4915.11 | 4915.11 | 4915.11 | 4915.11 | 0.44 | 2162.65 | 4915.11 2014-02-05 15:53:00 | 4914.72 | 4915.11 | 4914.34 | 4914.34 | 2.72 | 13353.77 | 4914.90 2014-02-05 15:54:00 | 4914.18 | 4914.18 | 4914.18 | 4914.18 | 1.00 | 4914.18 | 4914.18 2014-02-05 15:55:00 | 4914.00 | 4914.00 | 4910.13 | 4911.19 | 27.78 | 136462.03 | 4912.06 2014-02-05 15:56:00 | . | . | . | . | . | . | . 2014-02-05 15:57:00 | . | . | . | . | . | . | . 2014-02-05 15:58:00 | 4911.02 | 4913.50 | 4911.02 | 4913.50 | 0.56 | 2755.11 | 4911.06 2014-02-05 15:59:00 | 4913.45 | 4915.31 | 4913.45 | 4915.30 | 1.38 | 6787.01 | 4914.56 2014-02-05 16:00:00 | 4915.30 | 4915.39 | 4915.30 | 4915.39 | 6.86 | 33738.67 | 4915.31 2014-02-05 16:01:00 | 4915.29 | 4915.29 | 4913.00 | 4915.29 | 3.51 | 17230.01 | 4914.44 2014-02-05 16:02:00 | . | . | . | . | . | . | . 2014-02-05 16:03:00 | 4915.10 | 4915.20 | 4915.10 | 4915.20 | 0.27 | 1346.76 | 4915.17 2014-02-05 16:04:00 | . | . | . | . | . | . | . 2014-02-05 16:05:00 | 4915.20 | 4915.20 | 4911.01 | 4911.01 | 4.86 | 23885.30 | 4912.65 2014-02-05 16:06:00 | 4911.01 | 4915.20 | 4908.96 | 4912.65 | 6.81 | 33457.22 | 4910.79 2014-02-05 16:07:00 | 4909.14 | 4911.87 | 4909.14 | 4911.81 | 0.33 | 1601.19 | 4911.63 2014-02-05 16:08:00 | 4911.92 | 4912.03 | 4907.04 | 4912.03 | 5.54 | 27190.45 | 4911.57 2014-02-05 16:09:00 | 4907.04 | 4912.04 | 4907.04 | 4911.52 | 22.88 | 112348.97 | 4910.36 2014-02-05 16:10:00 | . | . | . | . | . | . | . 2014-02-05 16:11:00 | . | . | . | . | . | . | . 2014-02-05 16:12:00 | 4912.92 | 4915.20 | 4910.48 | 4913.42 | 8.03 | 39460.17 | 4912.26 2014-02-05 16:13:00 | 4910.86 | 4914.06 | 4910.86 | 4914.06 | 5.88 | 28859.02 | 4911.34 2014-02-05 16:14:00 | 4911.68 | 4914.59 | 4911.68 | 4911.88 | 1.85 | 9087.04 | 4911.91 2014-02-05 16:15:00 | 4913.84 | 4915.88 | 4911.56 | 4914.03 | 13.39 | 65809.84 | 4913.38 2014-02-05 16:16:00 | 4912.83 | 4913.78 | 4910.01 | 4910.01 | 6.82 | 33500.32 | 4912.07 2014-02-05 16:17:00 | 4910.00 | 4914.11 | 4910.00 | 4913.10 | 9.62 | 47268.97 | 4912.08 2014-02-05 16:18:00 | . | . | . | . | . | . | . 2014-02-05 16:19:00 | 4912.83 | 4912.83 | 4910.34 | 4911.38 | 0.26 | 1267.17 | 4911.53 2014-02-05 16:20:00 | 4911.36 | 4911.36 | 4910.34 | 4910.34 | 5.46 | 26792.05 | 4910.57 2014-02-05 16:21:00 | 4910.29 | 4910.29 | 4910.11 | 4910.11 | 1.06 | 5185.19 | 4910.22 2014-02-05 16:22:00 | 4910.39 | 4910.39 | 4909.94 | 4909.95 | 0.68 | 3319.24 | 4910.13 2014-02-05 16:23:00 | 4909.80 | 4909.81 | 4907.04 | 4907.05 | 14.31 | 70220.43 | 4907.43 2014-02-05 16:24:00 | 4907.05 | 4915.00 | 4907.05 | 4913.99 | 9.02 | 44294.61 | 4910.71 2014-02-05 16:25:00 | 4911.72 | 4913.23 | 4907.04 | 4911.03 | 14.71 | 72226.54 | 4911.03 2014-02-05 16:26:00 | 4910.80 | 4914.00 | 4905.22 | 4906.00 | 32.55 | 159861.32 | 4911.56 2014-02-05 16:27:00 | 4908.99 | 4909.00 | 4905.22 | 4908.98 | 5.33 | 26150.75 | 4906.33 2014-02-05 16:28:00 | 4907.00 | 4909.00 | 4905.20 | 4906.00 | 14.68 | 72040.77 | 4907.08 2014-02-05 16:29:00 | 4908.32 | 4912.00 | 4905.20 | 4905.24 | 10.77 | 52855.53 | 4907.66 2014-02-05 16:30:00 | 4911.98 | 4911.98 | 4905.20 | 4905.43 | 34.95 | 171553.08 | 4907.97 2014-02-05 16:31:00 | 4905.43 | 4907.69 | 4905.20 | 4905.40 | 13.56 | 66540.02 | 4907.44 2014-02-05 16:32:00 | 4907.41 | 4907.42 | 4905.10 | 4905.98 | 7.62 | 37366.67 | 4905.69 2014-02-05 16:33:00 | 4905.48 | 4905.97 | 4905.00 | 4905.95 | 15.53 | 76183.68 | 4905.27 2014-02-05 16:34:00 | 4905.01 | 4905.97 | 4905.00 | 4905.69 | 2.97 | 14572.94 | 4905.06 2014-02-05 16:35:00 | 4905.69 | 4905.96 | 4905.00 | 4905.22 | 1.98 | 9712.48 | 4905.29 2014-02-05 16:36:00 | 4905.01 | 4905.50 | 4905.00 | 4905.01 | 3.05 | 14975.02 | 4905.02 2014-02-05 16:37:00 | 4905.01 | 4905.04 | 4905.00 | 4905.00 | 8.43 | 41358.98 | 4905.00 2014-02-05 16:38:00 | 4905.01 | 4907.15 | 4905.00 | 4905.05 | 10.40 | 51002.61 | 4905.04 2014-02-05 16:39:00 | 4905.00 | 4908.50 | 4905.00 | 4905.01 | 21.51 | 105527.62 | 4905.30 2014-02-05 16:40:00 | 4907.74 | 4907.99 | 4904.00 | 4907.99 | 9.41 | 46172.39 | 4907.78 2014-02-05 16:41:00 | 4907.45 | 4907.98 | 4903.00 | 4905.00 | 7.43 | 36437.75 | 4906.78 2014-02-05 16:42:00 | 4905.00 | 4907.90 | 4905.00 | 4907.79 | 1.26 | 6207.69 | 4907.26 2014-02-05 16:43:00 | 4907.78 | 4907.78 | 4905.08 | 4905.09 | 0.82 | 4032.12 | 4905.25 2014-02-05 16:44:00 | 4907.50 | 4908.00 | 4905.09 | 4905.09 | 0.71 | 3463.85 | 4906.31 2014-02-05 16:45:00 | 4905.09 | 4907.94 | 4905.09 | 4907.50 | 1.11 | 5447.13 | 4907.32 2014-02-05 16:46:00 | 4907.50 | 4907.50 | 4905.09 | 4905.09 | 3.57 | 17491.88 | 4905.18 2014-02-05 16:47:00 | 4905.10 | 4907.39 | 4905.09 | 4905.41 | 1.72 | 8446.73 | 4905.19 2014-02-05 16:48:00 | 4905.41 | 4907.00 | 4905.08 | 4905.42 | 5.71 | 28011.64 | 4905.72 2014-02-05 16:49:00 | 4905.44 | 4906.99 | 4903.01 | 4904.18 | 2.92 | 14309.92 | 4905.70 2014-02-05 16:50:00 | 4906.99 | 4907.40 | 4905.01 | 4906.10 | 2.59 | 12723.82 | 4906.99 2014-02-05 16:51:00 | 4906.09 | 4907.99 | 4905.06 | 4905.56 | 3.82 | 18731.63 | 4906.14 2014-02-05 16:52:00 | 4906.10 | 4908.00 | 4905.06 | 4906.02 | 2.65 | 12988.19 | 4906.76 2014-02-05 16:53:00 | 4906.02 | 4910.05 | 4906.02 | 4910.03 | 8.42 | 41316.49 | 4908.11 2014-02-05 16:54:00 | 4910.47 | 4915.50 | 4902.44 | 4914.86 | 16.44 | 80667.62 | 4905.89 2014-02-05 16:55:00 | 4914.82 | 4914.82 | 4904.09 | 4905.02 | 7.69 | 37772.74 | 4910.01 2014-02-05 16:56:00 | 4908.77 | 4912.37 | 4903.00 | 4903.08 | 20.78 | 101985.47 | 4907.87 2014-02-05 16:57:00 | 4903.84 | 4908.57 | 4903.00 | 4903.00 | 26.98 | 132405.44 | 4906.81 2014-02-05 16:58:00 | 4902.44 | 4906.63 | 4902.44 | 4903.10 | 8.20 | 40207.05 | 4903.90 2014-02-05 16:59:00 | 4903.10 | 4906.97 | 4903.07 | 4903.10 | 12.22 | 59908.29 | 4903.28 2014-02-05 17:00:00 | 4903.10 | 4903.10 | 4902.54 | 4903.06 | 10.79 | 52889.44 | 4903.07 2014-02-05 17:01:00 | 4903.08 | 4903.10 | 4902.53 | 4903.08 | 8.29 | 40627.01 | 4903.09 2014-02-05 17:02:00 | 4902.58 | 4903.09 | 4902.44 | 4902.45 | 4.39 | 21517.01 | 4902.49 2014-02-05 17:03:00 | 4903.07 | 4903.10 | 4902.11 | 4903.10 | 5.58 | 27364.53 | 4902.28 2014-02-05 17:04:00 | 4902.14 | 4905.00 | 4901.10 | 4902.38 | 41.18 | 201911.35 | 4903.62 2014-02-05 17:05:00 | 4902.92 | 4904.85 | 4901.11 | 4901.21 | 36.42 | 178580.94 | 4902.84 2014-02-05 17:06:00 | 4901.21 | 4904.25 | 4901.00 | 4904.25 | 10.92 | 53530.29 | 4902.04 2014-02-05 17:07:00 | 4901.02 | 4903.81 | 4901.01 | 4901.10 | 3.91 | 19167.88 | 4902.27 2014-02-05 17:08:00 | 4901.11 | 4902.61 | 4901.10 | 4901.10 | 2.61 | 12767.43 | 4901.12 2014-02-05 17:09:00 | 4901.00 | 4901.82 | 4900.01 | 4900.02 | 12.08 | 59189.72 | 4900.22 2014-02-05 17:10:00 | 4900.58 | 4901.80 | 4900.00 | 4900.00 | 57.77 | 283080.25 | 4900.04 2014-02-05 17:11:00 | 4900.00 | 4900.05 | 4900.00 | 4900.01 | 0.46 | 2239.31 | 4900.01 2014-02-05 17:12:00 | 4900.00 | 4900.06 | 4895.95 | 4899.89 | 10.30 | 50444.21 | 4899.40 2014-02-05 17:13:00 | 4899.01 | 4900.00 | 4895.92 | 4900.00 | 13.10 | 64172.98 | 4899.08 2014-02-05 17:14:00 | 4899.02 | 4900.00 | 4898.99 | 4899.00 | 8.11 | 39720.54 | 4899.54 2014-02-05 17:15:00 | 4898.99 | 4898.99 | 4894.36 | 4897.99 | 0.93 | 4550.13 | 4897.88 2014-02-05 17:16:00 | 4896.15 | 4898.00 | 4896.15 | 4897.98 | 2.48 | 12136.98 | 4897.89 2014-02-05 17:17:00 | 4896.27 | 4897.99 | 4896.27 | 4897.99 | 0.17 | 832.62 | 4897.79 2014-02-05 17:18:00 | 4897.99 | 4897.99 | 4897.99 | 4897.99 | 0.40 | 1959.20 | 4897.99 2014-02-05 17:19:00 | 4897.99 | 4897.99 | 4897.99 | 4897.99 | 0.72 | 3526.55 | 4897.99 2014-02-05 17:20:00 | 4896.53 | 4897.99 | 4891.00 | 4891.00 | 18.17 | 88925.27 | 4893.53 2014-02-05 17:21:00 | 4891.00 | 4896.00 | 4891.00 | 4893.06 | 7.04 | 34423.03 | 4892.41 2014-02-05 17:22:00 | 4893.06 | 4900.00 | 4891.07 | 4892.61 | 11.92 | 58320.70 | 4893.50 2014-02-05 17:23:00 | 4891.45 | 4897.90 | 4891.45 | 4893.28 | 20.73 | 101461.03 | 4895.11 2014-02-05 17:24:00 | 4892.12 | 4896.23 | 4892.01 | 4896.23 | 13.09 | 64068.74 | 4894.11 2014-02-05 17:25:00 | 4892.02 | 4896.20 | 4892.02 | 4895.00 | 3.71 | 18167.11 | 4895.48 2014-02-05 17:26:00 | 4894.00 | 4894.00 | 4893.00 | 4893.00 | 1.85 | 9058.33 | 4893.75 2014-02-05 17:27:00 | 4892.00 | 4894.00 | 4891.00 | 4893.99 | 6.17 | 30173.49 | 4893.53 2014-02-05 17:28:00 | 4894.00 | 4894.58 | 4893.00 | 4893.07 | 8.82 | 43155.34 | 4894.01 2014-02-05 17:29:00 | 4894.58 | 4896.09 | 4894.54 | 4896.09 | 1.62 | 7949.41 | 4894.95 2014-02-05 17:30:00 | 4895.50 | 4895.50 | 4892.12 | 4892.15 | 0.52 | 2545.07 | 4894.36 2014-02-05 17:31:00 | 4892.31 | 4895.00 | 4892.31 | 4894.99 | 4.09 | 20025.06 | 4894.91 2014-02-05 17:32:00 | 4892.36 | 4894.99 | 4892.36 | 4894.99 | 0.05 | 244.72 | 4894.46 2014-02-05 17:33:00 | 4894.99 | 4894.99 | 4894.99 | 4894.99 | 0.01 | 48.95 | 4894.99 2014-02-05 17:34:00 | 4895.50 | 4896.75 | 4895.50 | 4896.75 | 2.32 | 11367.45 | 4895.54 2014-02-05 17:35:00 | 4894.62 | 4896.73 | 4894.62 | 4896.73 | 16.66 | 81551.03 | 4895.61 2014-02-05 17:36:00 | 4896.73 | 4896.74 | 4896.73 | 4896.74 | 0.19 | 940.17 | 4896.74 2014-02-05 17:37:00 | 4895.96 | 4898.32 | 4893.73 | 4893.75 | 8.44 | 41313.40 | 4896.11 2014-02-05 17:38:00 | 4896.01 | 4897.60 | 4894.00 | 4894.28 | 0.56 | 2765.96 | 4895.50 2014-02-05 17:39:00 | 4894.31 | 4898.98 | 4894.31 | 4895.32 | 9.02 | 44142.63 | 4896.58 2014-02-05 17:40:00 | 4895.32 | 4895.42 | 4895.01 | 4895.01 | 0.52 | 2560.15 | 4895.12 2014-02-05 17:41:00 | 4895.01 | 4896.98 | 4894.40 | 4896.98 | 1.22 | 5981.59 | 4894.92 2014-02-05 17:42:00 | 4895.98 | 4895.98 | 4894.40 | 4895.38 | 0.52 | 2535.46 | 4894.71 2014-02-05 17:43:00 | 4894.78 | 4904.88 | 4894.78 | 4902.12 | 15.73 | 77053.85 | 4897.28 2014-02-05 17:44:00 | 4902.12 | 4902.12 | 4896.79 | 4902.12 | 13.05 | 63908.75 | 4896.85 2014-02-05 17:45:00 | 4901.99 | 4902.00 | 4894.41 | 4901.96 | 2.97 | 14549.66 | 4897.23 2014-02-05 17:46:00 | 4897.92 | 4901.99 | 4896.01 | 4900.01 | 11.29 | 55280.56 | 4898.15 2014-02-05 17:47:00 | 4901.98 | 4901.98 | 4900.00 | 4900.00 | 1.75 | 8570.18 | 4900.05 2014-02-05 17:48:00 | 4900.00 | 4900.00 | 4896.10 | 4898.10 | 0.38 | 1861.77 | 4899.39 2014-02-05 17:49:00 | 4898.10 | 4900.98 | 4896.00 | 4900.97 | 8.35 | 40886.10 | 4897.71 2014-02-05 17:50:00 | 4900.96 | 4901.00 | 4897.03 | 4899.43 | 21.64 | 106046.87 | 4900.05 2014-02-05 17:51:00 | 4897.00 | 4902.00 | 4897.00 | 4901.86 | 15.43 | 75566.69 | 4898.98 2014-02-05 17:52:00 | 4902.00 | 4904.90 | 4899.60 | 4904.89 | 2.47 | 12097.44 | 4901.72 2014-02-05 17:53:00 | 4902.54 | 4902.54 | 4902.54 | 4902.54 | 0.77 | 3765.15 | 4902.54 2014-02-05 17:54:00 | . | . | . | . | . | . | . 2014-02-05 17:55:00 | 4904.10 | 4904.50 | 4903.97 | 4904.50 | 2.33 | 11446.73 | 4904.34 2014-02-05 17:56:00 | 4904.50 | 4904.50 | 4903.13 | 4903.19 | 11.44 | 56102.99 | 4903.25 2014-02-05 17:57:00 | 4904.50 | 4904.50 | 4901.41 | 4902.27 | 23.19 | 113694.28 | 4902.31 2014-02-05 17:58:00 | 4901.91 | 4901.91 | 4901.91 | 4901.91 | 1.75 | 8593.05 | 4901.91 2014-02-05 17:59:00 | 4902.16 | 4903.97 | 4901.40 | 4903.46 | 21.88 | 107292.02 | 4903.21 2014-02-05 18:00:00 | . | . | . | . | . | . | . 2014-02-05 18:01:00 | 4902.01 | 4902.01 | 4896.00 | 4896.34 | 2.26 | 11072.89 | 4899.51 2014-02-05 18:02:00 | 4900.12 | 4900.99 | 4892.60 | 4896.35 | 7.57 | 37069.78 | 4896.93 2014-02-05 18:03:00 | 4900.99 | 4900.99 | 4892.00 | 4892.00 | 13.63 | 66679.00 | 4893.87 2014-02-05 18:04:00 | 4900.94 | 4900.94 | 4892.00 | 4894.56 | 14.22 | 69556.65 | 4893.19 2014-02-05 18:05:00 | 4892.27 | 4898.67 | 4890.01 | 4894.30 | 19.90 | 97357.33 | 4893.07 2014-02-05 18:06:00 | 4893.68 | 4897.47 | 4890.82 | 4896.75 | 12.39 | 60589.15 | 4891.35 2014-02-05 18:07:00 | 4898.00 | 4898.00 | 4891.00 | 4893.22 | 7.05 | 34513.11 | 4893.39 2014-02-05 18:08:00 | 4893.22 | 4896.00 | 4893.22 | 4896.00 | 0.85 | 4145.09 | 4893.85 2014-02-05 18:09:00 | 4896.00 | 4896.00 | 4895.99 | 4896.00 | 0.48 | 2354.98 | 4896.00 2014-02-05 18:10:00 | 4896.00 | 4896.00 | 4893.25 | 4895.98 | 2.58 | 12643.88 | 4895.04 2014-02-05 18:11:00 | 4896.00 | 4896.00 | 4893.23 | 4895.86 | 3.10 | 15174.41 | 4894.97 2014-02-05 18:12:00 | 4893.52 | 4895.85 | 4893.18 | 4893.18 | 2.20 | 10757.03 | 4894.01 2014-02-05 18:13:00 | 4893.18 | 4897.24 | 4891.01 | 4893.16 | 2.61 | 12794.04 | 4894.43 2014-02-05 18:14:00 | 4897.23 | 4899.59 | 4897.23 | 4899.31 | 1.80 | 8812.37 | 4898.48 2014-02-05 18:15:00 | 4899.33 | 4899.33 | 4894.38 | 4896.15 | 21.31 | 104319.87 | 4896.04 2014-02-05 18:16:00 | 4899.27 | 4899.33 | 4895.25 | 4899.33 | 24.26 | 118759.05 | 4895.67 2014-02-05 18:17:00 | 4895.36 | 4899.60 | 4891.22 | 4895.14 | 11.01 | 53890.15 | 4893.32 2014-02-05 18:18:00 | 4894.24 | 4902.00 | 4894.00 | 4894.94 | 9.71 | 47577.69 | 4900.37 2014-02-05 18:19:00 | 4899.99 | 4904.90 | 4897.66 | 4904.48 | 12.87 | 63079.97 | 4901.70 2014-02-05 18:20:00 | 4900.36 | 4902.64 | 4899.72 | 4901.00 | 10.10 | 49497.68 | 4900.76 2014-02-05 18:21:00 | 4899.80 | 4901.00 | 4898.54 | 4898.57 | 6.97 | 34143.85 | 4900.80 2014-02-05 18:22:00 | 4898.57 | 4901.00 | 4898.56 | 4899.00 | 6.06 | 29682.81 | 4900.58 2014-02-05 18:23:00 | 4899.00 | 4902.41 | 4898.60 | 4902.41 | 2.87 | 14080.00 | 4899.09 2014-02-05 18:24:00 | 4902.41 | 4905.00 | 4902.41 | 4905.00 | 13.50 | 66205.77 | 4904.13 2014-02-05 18:25:00 | 4905.00 | 4911.96 | 4905.00 | 4909.80 | 12.14 | 59610.40 | 4910.25 2014-02-05 18:26:00 | 4911.67 | 4911.96 | 4909.84 | 4910.38 | 11.21 | 55068.84 | 4911.60 2014-02-05 18:27:00 | 4910.28 | 4912.00 | 4907.57 | 4911.10 | 21.04 | 103336.30 | 4911.19 2014-02-05 18:28:00 | 4911.11 | 4912.00 | 4911.00 | 4911.02 | 13.85 | 68001.26 | 4911.61 2014-02-05 18:29:00 | 4911.99 | 4912.00 | 4911.03 | 4911.99 | 11.68 | 57350.68 | 4911.84 2014-02-05 18:30:00 | 4911.71 | 4911.98 | 4911.71 | 4911.97 | 0.80 | 3939.40 | 4911.97 2014-02-05 18:31:00 | 4908.02 | 4911.35 | 4908.02 | 4910.74 | 0.63 | 3083.92 | 4910.71 2014-02-05 18:32:00 | 4910.75 | 4911.99 | 4910.34 | 4910.34 | 2.65 | 13026.57 | 4911.98 2014-02-05 18:33:00 | 4910.34 | 4911.99 | 4910.34 | 4911.99 | 4.73 | 23247.68 | 4911.83 2014-02-05 18:34:00 | 4912.00 | 4912.00 | 4908.69 | 4912.00 | 8.80 | 43196.04 | 4910.87 2014-02-05 18:35:00 | 4909.31 | 4909.50 | 4909.31 | 4909.46 | 1.48 | 7265.89 | 4909.38 2014-02-05 18:36:00 | 4909.46 | 4911.31 | 4909.35 | 4909.49 | 0.15 | 736.57 | 4910.44 2014-02-05 18:37:00 | . | . | . | . | . | . | . 2014-02-05 18:38:00 | 4911.19 | 4911.99 | 4910.35 | 4911.99 | 3.33 | 16369.40 | 4911.31 2014-02-05 18:39:00 | 4911.38 | 4912.00 | 4911.38 | 4911.99 | 3.10 | 15227.18 | 4911.99 2014-02-05 18:40:00 | 4911.99 | 4915.44 | 4911.99 | 4915.01 | 13.69 | 67244.95 | 4913.77 2014-02-05 18:41:00 | 4915.01 | 4915.88 | 4910.88 | 4915.79 | 4.43 | 21784.17 | 4915.20 2014-02-05 18:42:00 | 4915.78 | 4915.79 | 4910.88 | 4912.00 | 0.85 | 4181.29 | 4913.38 2014-02-05 18:43:00 | 4912.00 | 4912.00 | 4907.46 | 4907.49 | 4.03 | 19774.16 | 4911.61 2014-02-05 18:44:00 | 4907.49 | 4914.00 | 4907.49 | 4913.98 | 0.66 | 3254.69 | 4909.04 2014-02-05 18:45:00 | 4913.89 | 4914.00 | 4913.00 | 4914.00 | 2.08 | 10219.67 | 4913.30 2014-02-05 18:46:00 | 4913.08 | 4913.08 | 4912.46 | 4912.94 | 0.64 | 3124.62 | 4912.93 2014-02-05 18:47:00 | . | . | . | . | . | . | . 2014-02-05 18:48:00 | . | . | . | . | . | . | . 2014-02-05 18:49:00 | 4912.69 | 4913.99 | 4912.69 | 4913.99 | 0.48 | 2353.22 | 4912.77 2014-02-05 18:50:00 | . | . | . | . | . | . | . 2014-02-05 18:51:00 | 4913.99 | 4914.00 | 4913.50 | 4913.83 | 2.31 | 11326.38 | 4913.83 2014-02-05 18:52:00 | 4914.00 | 4915.00 | 4910.61 | 4914.01 | 17.58 | 86350.61 | 4912.43 2014-02-05 18:53:00 | 4914.01 | 4914.01 | 4910.60 | 4912.60 | 10.50 | 51587.07 | 4913.99 2014-02-05 18:54:00 | 4912.60 | 4915.00 | 4910.79 | 4912.50 | 7.47 | 36701.30 | 4912.50 2014-02-05 18:55:00 | 4910.99 | 4910.99 | 4910.00 | 4910.00 | 1.22 | 5991.39 | 4910.97 2014-02-05 18:56:00 | 4910.00 | 4910.00 | 4910.00 | 4910.00 | 0.47 | 2317.52 | 4910.00 2014-02-05 18:57:00 | 4907.63 | 4910.01 | 4900.08 | 4904.44 | 13.23 | 64920.07 | 4905.55 2014-02-05 18:58:00 | 4910.01 | 4910.01 | 4902.54 | 4904.85 | 20.10 | 98658.06 | 4909.09 2014-02-05 18:59:00 | 4902.54 | 4906.85 | 4902.51 | 4903.64 | 4.63 | 22675.39 | 4902.79 2014-02-05 19:00:00 | 4903.61 | 4903.61 | 4903.60 | 4903.60 | 0.37 | 1814.33 | 4903.60 2014-02-05 19:01:00 | 4903.25 | 4903.25 | 4903.19 | 4903.24 | 0.89 | 4358.94 | 4903.20 2014-02-05 19:02:00 | 4903.24 | 4903.24 | 4903.24 | 4903.24 | 0.02 | 98.06 | 4903.24 2014-02-05 19:03:00 | 4904.07 | 4904.07 | 4904.07 | 4904.07 | 0.01 | 49.04 | 4904.07 2014-02-05 19:04:00 | 4903.99 | 4905.25 | 4903.99 | 4905.25 | 2.10 | 10285.12 | 4904.68 2014-02-05 19:05:00 | 4905.35 | 4905.36 | 4905.00 | 4905.01 | 1.98 | 9712.10 | 4905.10 2014-02-05 19:06:00 | . | . | . | . | . | . | . 2014-02-05 19:07:00 | 4907.04 | 4907.04 | 4907.04 | 4907.04 | 0.20 | 981.41 | 4907.04 2014-02-05 19:08:00 | 4907.35 | 4908.90 | 4907.34 | 4908.89 | 1.18 | 5776.90 | 4908.16 2014-02-05 19:09:00 | 4908.02 | 4908.24 | 4904.37 | 4904.41 | 2.70 | 13257.24 | 4906.45 2014-02-05 19:10:00 | 4907.29 | 4907.29 | 4907.29 | 4907.29 | 0.53 | 2600.86 | 4907.29 2014-02-05 19:11:00 | 4907.29 | 4908.89 | 4905.67 | 4905.67 | 5.00 | 24530.79 | 4906.16 2014-02-05 19:12:00 | 4906.79 | 4911.53 | 4905.12 | 4911.53 | 12.85 | 63020.76 | 4905.48 2014-02-05 19:13:00 | 4912.69 | 4912.69 | 4906.23 | 4906.23 | 1.02 | 5004.48 | 4906.36 2014-02-05 19:14:00 | 4908.86 | 4913.86 | 4903.93 | 4911.36 | 18.82 | 92396.81 | 4908.98 2014-02-05 19:15:00 | 4914.23 | 4914.25 | 4905.32 | 4910.00 | 3.15 | 15448.61 | 4910.56 2014-02-05 19:16:00 | 4912.38 | 4912.39 | 4905.11 | 4909.41 | 8.76 | 42983.40 | 4907.90 2014-02-05 19:17:00 | 4911.75 | 4911.75 | 4905.11 | 4905.11 | 1.82 | 8917.54 | 4907.84 2014-02-05 19:18:00 | 4910.50 | 4914.37 | 4907.49 | 4909.35 | 3.07 | 15089.99 | 4912.11 2014-02-05 19:19:00 | 4914.34 | 4922.01 | 4902.56 | 4918.52 | 12.61 | 62006.94 | 4915.72 2014-02-05 19:20:00 | 4902.56 | 4921.10 | 4902.56 | 4918.00 | 13.70 | 67335.51 | 4915.72 2014-02-05 19:21:00 | 4911.98 | 4917.18 | 4911.98 | 4917.18 | 1.32 | 6494.89 | 4912.93 2014-02-05 19:22:00 | 4914.48 | 4914.48 | 4909.56 | 4909.85 | 3.76 | 18455.98 | 4912.42 2014-02-05 19:23:00 | 4909.95 | 4909.95 | 4909.89 | 4909.92 | 0.86 | 4212.73 | 4909.94 2014-02-05 19:24:00 | 4909.89 | 4909.89 | 4909.89 | 4909.89 | 0.02 | 78.56 | 4909.89 2014-02-05 19:25:00 | 4909.53 | 4909.55 | 4909.53 | 4909.55 | 0.63 | 3093.01 | 4909.55 2014-02-05 19:26:00 | . | . | . | . | . | . | . 2014-02-05 19:27:00 | . | . | . | . | . | . | . 2014-02-05 19:28:00 | 4909.89 | 4909.89 | 4907.64 | 4907.64 | 0.24 | 1158.68 | 4909.66 2014-02-05 19:29:00 | 4906.09 | 4910.00 | 4904.44 | 4904.45 | 2.97 | 14546.82 | 4906.18 2014-02-05 19:30:00 | 4904.08 | 4906.53 | 4892.00 | 4906.47 | 11.06 | 54195.68 | 4899.71 2014-02-05 19:31:00 | 4906.49 | 4906.50 | 4892.00 | 4906.50 | 11.92 | 58427.92 | 4902.49 2014-02-05 19:32:00 | . | . | . | . | . | . | . 2014-02-05 19:33:00 | 4903.38 | 4905.12 | 4901.71 | 4903.44 | 6.00 | 29440.08 | 4903.41 2014-02-05 19:34:00 | 4903.44 | 4903.44 | 4901.51 | 4901.51 | 0.03 | 147.06 | 4902.15 2014-02-05 19:35:00 | 4897.77 | 4901.42 | 4897.77 | 4900.07 | 6.68 | 32727.96 | 4897.93 2014-02-05 19:36:00 | 4899.44 | 4902.45 | 4895.40 | 4897.14 | 27.19 | 133194.44 | 4898.66 2014-02-05 19:37:00 | 4895.52 | 4897.53 | 4895.52 | 4897.53 | 0.87 | 4274.55 | 4896.39 2014-02-05 19:38:00 | 4897.29 | 4901.49 | 4895.55 | 4897.01 | 2.96 | 14501.46 | 4897.49 2014-02-05 19:39:00 | 4903.39 | 4903.39 | 4899.15 | 4899.23 | 10.64 | 52157.23 | 4900.61 2014-02-05 19:40:00 | 4903.39 | 4910.19 | 4903.39 | 4910.19 | 9.02 | 44280.72 | 4909.71 2014-02-05 19:41:00 | 4910.00 | 4924.88 | 4906.41 | 4910.85 | 8.58 | 42152.77 | 4914.63 2014-02-05 19:42:00 | 4909.92 | 4914.51 | 4903.50 | 4911.00 | 29.36 | 144089.34 | 4908.01 2014-02-05 19:43:00 | 4906.08 | 4918.00 | 4903.50 | 4910.09 | 8.10 | 39749.87 | 4908.00 2014-02-05 19:44:00 | 4915.55 | 4918.00 | 4904.70 | 4910.00 | 10.98 | 53922.56 | 4911.87 2014-02-05 19:45:00 | 4910.00 | 4910.10 | 4904.78 | 4905.38 | 2.63 | 12894.78 | 4906.69 2014-02-05 19:46:00 | 4905.36 | 4914.97 | 4903.50 | 4904.73 | 7.51 | 36825.83 | 4906.84 2014-02-05 19:47:00 | 4904.73 | 4913.00 | 4897.93 | 4905.66 | 5.94 | 29131.82 | 4904.35 2014-02-05 19:48:00 | 4905.66 | 4912.99 | 4890.00 | 4902.90 | 35.76 | 174969.81 | 4893.17 2014-02-05 19:49:00 | 4902.90 | 4912.99 | 4899.40 | 4900.00 | 16.76 | 82197.93 | 4905.87 2014-02-05 19:50:00 | 4900.00 | 4910.00 | 4900.00 | 4910.00 | 13.69 | 67132.97 | 4904.51 2014-02-05 19:51:00 | 4904.66 | 4910.00 | 4902.68 | 4907.02 | 2.85 | 13993.13 | 4906.43 2014-02-05 19:52:00 | 4902.92 | 4910.00 | 4902.92 | 4910.00 | 1.20 | 5898.98 | 4907.63 2014-02-05 19:53:00 | 4910.00 | 4910.00 | 4909.68 | 4910.00 | 16.49 | 80980.52 | 4909.70 2014-02-05 19:54:00 | 4910.00 | 4920.00 | 4907.08 | 4910.03 | 4.26 | 20946.28 | 4913.51 2014-02-05 19:55:00 | 4911.00 | 4912.93 | 4905.67 | 4912.93 | 1.91 | 9361.76 | 4911.73 2014-02-05 19:56:00 | 4912.93 | 4918.99 | 4904.30 | 4909.02 | 2.05 | 10070.92 | 4910.25 2014-02-05 19:57:00 | 4917.22 | 4917.28 | 4909.50 | 4914.07 | 11.36 | 55781.76 | 4910.37 2014-02-05 19:58:00 | 4912.00 | 4914.01 | 4909.51 | 4911.83 | 8.40 | 41280.71 | 4912.03 2014-02-05 19:59:00 | 4909.62 | 4909.62 | 4901.12 | 4902.45 | 3.92 | 19252.53 | 4907.60 2014-02-05 20:00:00 | 4909.55 | 4909.55 | 4901.58 | 4903.58 | 0.34 | 1687.14 | 4904.47 2014-02-05 20:01:00 | 4903.17 | 4903.17 | 4889.00 | 4903.10 | 18.76 | 91903.99 | 4898.41 2014-02-05 20:02:00 | 4906.00 | 4906.99 | 4903.10 | 4905.00 | 4.66 | 22872.85 | 4905.18 2014-02-05 20:03:00 | 4905.00 | 4905.00 | 4903.24 | 4905.00 | 0.06 | 274.66 | 4904.68 2014-02-05 20:04:00 | 4904.90 | 4905.00 | 4904.90 | 4904.98 | 1.58 | 7744.93 | 4904.96 2014-02-05 20:05:00 | 4904.98 | 4905.00 | 4903.07 | 4903.07 | 5.21 | 25568.46 | 4904.75 2014-02-05 20:06:00 | 4903.07 | 4903.07 | 4899.42 | 4899.59 | 3.68 | 18056.87 | 4901.43 2014-02-05 20:07:00 | 4898.48 | 4902.95 | 4898.47 | 4898.48 | 12.19 | 59739.57 | 4899.50 2014-02-05 20:08:00 | 4898.48 | 4898.49 | 4898.48 | 4898.49 | 1.72 | 8420.50 | 4898.49 2014-02-05 20:09:00 | 4898.49 | 4900.00 | 4898.06 | 4900.00 | 2.51 | 12306.41 | 4899.05 2014-02-05 20:10:00 | 4898.58 | 4900.00 | 4891.65 | 4900.00 | 6.73 | 32955.39 | 4894.61 2014-02-05 20:11:00 | 4900.00 | 4900.00 | 4891.72 | 4900.00 | 23.68 | 116006.38 | 4898.09 2014-02-05 20:12:00 | 4900.00 | 4904.80 | 4891.50 | 4894.03 | 20.65 | 101163.92 | 4898.03 2014-02-05 20:13:00 | 4900.99 | 4904.80 | 4895.26 | 4902.46 | 7.36 | 36065.71 | 4900.90 2014-02-05 20:14:00 | 4902.46 | 4903.00 | 4901.99 | 4902.00 | 4.20 | 20590.21 | 4902.43 2014-02-05 20:15:00 | 4903.00 | 4903.00 | 4899.37 | 4903.00 | 13.66 | 66941.88 | 4901.65 2014-02-05 20:16:00 | 4903.73 | 4904.80 | 4896.73 | 4904.80 | 6.72 | 32946.37 | 4902.00 2014-02-05 20:17:00 | 4904.71 | 4904.79 | 4901.14 | 4904.50 | 6.49 | 31820.34 | 4902.22 2014-02-05 20:18:00 | 4904.49 | 4904.79 | 4904.49 | 4904.51 | 1.28 | 6278.05 | 4904.73 2014-02-05 20:19:00 | 4904.79 | 4904.80 | 4904.50 | 4904.80 | 1.91 | 9343.61 | 4904.78 2014-02-05 20:20:00 | 4904.80 | 4904.80 | 4904.50 | 4904.50 | 1.21 | 5934.78 | 4904.77 2014-02-05 20:21:00 | 4904.50 | 4904.50 | 4904.50 | 4904.50 | 0.40 | 1961.80 | 4904.50 2014-02-05 20:22:00 | 4904.50 | 4904.50 | 4904.49 | 4904.50 | 1.33 | 6522.98 | 4904.50 2014-02-05 20:23:00 | 4904.50 | 4904.50 | 4904.50 | 4904.50 | 0.08 | 392.36 | 4904.50 2014-02-05 20:24:00 | 4904.50 | 4904.50 | 4899.72 | 4901.10 | 4.64 | 22763.81 | 4901.77 2014-02-05 20:25:00 | 4899.67 | 4903.34 | 4893.00 | 4893.00 | 8.46 | 41410.94 | 4897.81 2014-02-05 20:26:00 | 4892.00 | 4896.58 | 4891.50 | 4891.64 | 7.45 | 36463.39 | 4891.79 2014-02-05 20:27:00 | 4891.64 | 4891.65 | 4891.64 | 4891.65 | 0.76 | 3732.32 | 4891.64 2014-02-05 20:28:00 | 4893.75 | 4893.75 | 4893.75 | 4893.75 | 0.10 | 494.27 | 4893.75 2014-02-05 20:29:00 | 4893.75 | 4893.75 | 4893.75 | 4893.75 | 0.14 | 670.44 | 4893.75 2014-02-05 20:30:00 | . | . | . | . | . | . | . 2014-02-05 20:31:00 | . | . | . | . | . | . | . 2014-02-05 20:32:00 | . | . | . | . | . | . | . 2014-02-05 20:33:00 | . | . | . | . | . | . | . 2014-02-05 20:34:00 | 4893.72 | 4893.72 | 4893.72 | 4893.72 | 0.02 | 97.87 | 4893.72 2014-02-05 20:35:00 | 4893.72 | 4893.72 | 4893.72 | 4893.72 | 0.04 | 195.75 | 4893.72 2014-02-05 20:36:00 | 4893.72 | 4900.00 | 4893.72 | 4900.00 | 0.04 | 176.24 | 4895.46 2014-02-05 20:37:00 | 4893.85 | 4900.00 | 4892.84 | 4900.00 | 13.84 | 67734.38 | 4895.16 2014-02-05 20:38:00 | 4900.00 | 4900.00 | 4900.00 | 4900.00 | 0.05 | 254.80 | 4900.00 2014-02-05 20:39:00 | 4893.64 | 4897.83 | 4893.64 | 4897.83 | 1.94 | 9514.02 | 4894.04 2014-02-05 20:40:00 | 4894.86 | 4900.00 | 4894.86 | 4900.00 | 8.56 | 41915.72 | 4896.70 2014-02-05 20:41:00 | . | . | . | . | . | . | . 2014-02-05 20:42:00 | 4898.39 | 4899.71 | 4894.54 | 4898.46 | 10.19 | 49899.47 | 4898.35 2014-02-05 20:43:00 | 4896.88 | 4900.00 | 4894.63 | 4895.38 | 6.76 | 33116.45 | 4897.43 2014-02-05 20:44:00 | 4899.02 | 4900.00 | 4895.03 | 4899.73 | 19.53 | 95672.02 | 4899.72 2014-02-05 20:45:00 | 4900.00 | 4900.00 | 4900.00 | 4900.00 | 0.01 | 58.80 | 4900.00 2014-02-05 20:46:00 | 4899.45 | 4899.63 | 4895.79 | 4898.64 | 11.55 | 56585.20 | 4897.46 2014-02-05 20:47:00 | 4897.48 | 4897.48 | 4897.48 | 4897.48 | 1.70 | 8325.72 | 4897.48 2014-02-05 20:48:00 | 4897.30 | 4900.00 | 4897.14 | 4900.00 | 6.90 | 33818.92 | 4899.16 2014-02-05 20:49:00 | 4899.77 | 4899.77 | 4896.58 | 4896.58 | 11.74 | 57512.91 | 4897.22 2014-02-05 20:50:00 | 4897.73 | 4899.69 | 4897.17 | 4899.24 | 14.41 | 70573.60 | 4898.22 2014-02-05 20:51:00 | 4900.00 | 4900.00 | 4900.00 | 4900.00 | 0.01 | 53.90 | 4900.00 2014-02-05 20:52:00 | . | . | . | . | . | . | . 2014-02-05 20:53:00 | . | . | . | . | . | . | . 2014-02-05 20:54:00 | 4898.65 | 4898.65 | 4898.65 | 4898.65 | 0.20 | 979.73 | 4898.65 2014-02-05 20:55:00 | 4900.00 | 4900.00 | 4900.00 | 4900.00 | 1.01 | 4944.10 | 4900.00 2014-02-05 20:56:00 | 4900.00 | 4900.00 | 4900.00 | 4900.00 | 0.01 | 58.80 | 4900.00 2014-02-05 20:57:00 | 4900.00 | 4900.00 | 4900.00 | 4900.00 | 0.01 | 58.80 | 4900.00 2014-02-05 20:58:00 | . | . | . | . | . | . | . 2014-02-05 20:59:00 | . | . | . | . | . | . | . 2014-02-05 21:00:00 | 4900.00 | 4903.13 | 4899.36 | 4903.13 | 2.79 | 13691.53 | 4900.33 2014-02-05 21:01:00 | 4903.82 | 4920.40 | 4899.65 | 4920.40 | 12.05 | 59105.49 | 4905.43 2014-02-05 21:02:00 | 4908.06 | 4912.40 | 4908.06 | 4912.40 | 4.12 | 20248.38 | 4912.27 2014-02-05 21:03:00 | 4900.47 | 4905.71 | 4889.00 | 4903.62 | 34.55 | 169090.81 | 4894.09 2014-02-05 21:04:00 | 4916.33 | 4916.33 | 4889.29 | 4904.87 | 29.32 | 143581.22 | 4896.54 2014-02-05 21:05:00 | . | . | . | . | . | . | . 2014-02-05 21:06:00 | 4906.71 | 4910.31 | 4903.46 | 4903.46 | 3.78 | 18520.45 | 4906.08 2014-02-05 21:07:00 | 4903.48 | 4910.22 | 4903.48 | 4905.49 | 10.29 | 50517.16 | 4907.91 2014-02-05 21:08:00 | 4903.94 | 4910.23 | 4903.63 | 4906.99 | 8.99 | 44106.96 | 4906.77 2014-02-05 21:09:00 | . | . | . | . | . | . | . 2014-02-05 21:10:00 | 4906.83 | 4909.58 | 4901.00 | 4905.32 | 8.39 | 41158.45 | 4905.07 2014-02-05 21:11:00 | 4902.49 | 4908.46 | 4900.27 | 4907.50 | 13.97 | 68483.65 | 4902.90 2014-02-05 21:12:00 | 4908.31 | 4908.31 | 4901.28 | 4907.00 | 10.13 | 49655.91 | 4902.83 2014-02-05 21:13:00 | 4907.98 | 4907.98 | 4903.54 | 4903.54 | 5.08 | 24910.05 | 4903.55 2014-02-05 21:14:00 | 4908.43 | 4909.50 | 4900.63 | 4907.94 | 10.39 | 50964.59 | 4904.21 2014-02-05 21:15:00 | 4908.00 | 4909.24 | 4901.27 | 4904.50 | 7.33 | 35960.34 | 4905.24 2014-02-05 21:16:00 | 4905.28 | 4910.00 | 4903.56 | 4908.01 | 14.52 | 71225.37 | 4907.02 2014-02-05 21:17:00 | 4908.01 | 4910.00 | 4908.01 | 4909.99 | 10.99 | 53965.67 | 4909.99 2014-02-05 21:18:00 | 4913.60 | 4913.60 | 4910.98 | 4910.99 | 9.61 | 47237.83 | 4913.44 2014-02-05 21:19:00 | 4911.10 | 4913.72 | 4911.10 | 4913.11 | 3.22 | 15794.60 | 4912.78 2014-02-05 21:20:00 | 4913.68 | 4913.68 | 4913.68 | 4913.68 | 0.25 | 1228.42 | 4913.68 2014-02-05 21:21:00 | 4913.78 | 4914.49 | 4913.60 | 4913.60 | 2.15 | 10589.43 | 4913.89 2014-02-05 21:22:00 | 4909.37 | 4909.37 | 4909.37 | 4909.37 | 15.78 | 77460.04 | 4909.37 2014-02-05 21:23:00 | 4912.99 | 4912.99 | 4904.59 | 4909.70 | 15.66 | 76876.87 | 4909.75 2014-02-05 21:24:00 | 4899.88 | 4911.83 | 4889.00 | 4911.83 | 21.20 | 103844.20 | 4897.85 2014-02-05 21:25:00 | 4911.79 | 4911.79 | 4906.21 | 4906.22 | 1.64 | 8022.82 | 4906.93 2014-02-05 21:26:00 | 4906.82 | 4914.50 | 4906.82 | 4914.50 | 12.31 | 60422.29 | 4909.99 2014-02-05 21:27:00 | 4914.50 | 4914.50 | 4914.00 | 4914.00 | 6.18 | 30390.26 | 4914.34 2014-02-05 21:28:00 | . | . | . | . | . | . | . 2014-02-05 21:29:00 | 4913.52 | 4913.52 | 4913.52 | 4913.52 | 13.00 | 63875.76 | 4913.52 2014-02-05 21:30:00 | 4913.98 | 4913.98 | 4913.98 | 4913.98 | 0.02 | 73.71 | 4913.98 2014-02-05 21:31:00 | 4914.00 | 4914.10 | 4913.99 | 4913.99 | 7.16 | 35179.31 | 4914.00 2014-02-05 21:32:00 | 4914.97 | 4914.98 | 4914.97 | 4914.98 | 0.49 | 2383.76 | 4914.97 2014-02-05 21:33:00 | . | . | . | . | . | . | . 2014-02-05 21:34:00 | 4916.10 | 4916.33 | 4914.98 | 4916.33 | 1.71 | 8420.98 | 4915.92 2014-02-05 21:35:00 | . | . | . | . | . | . | . 2014-02-05 21:36:00 | . | . | . | . | . | . | . 2014-02-05 21:37:00 | 4916.86 | 4916.87 | 4916.86 | 4916.87 | 0.20 | 983.37 | 4916.87 2014-02-05 21:38:00 | 4916.85 | 4916.85 | 4916.85 | 4916.85 | 0.02 | 98.34 | 4916.85 2014-02-05 21:39:00 | 4919.11 | 4920.40 | 4919.11 | 4920.40 | 0.68 | 3350.36 | 4919.77 2014-02-05 21:40:00 | 4920.40 | 4921.12 | 4916.76 | 4916.76 | 5.26 | 25903.62 | 4920.90 2014-02-05 21:41:00 | 4921.87 | 4921.87 | 4916.22 | 4917.19 | 5.43 | 26700.42 | 4917.20 2014-02-05 21:42:00 | 4919.77 | 4920.99 | 4914.99 | 4920.99 | 6.33 | 31119.75 | 4916.23 2014-02-05 21:43:00 | 4919.00 | 4919.00 | 4917.40 | 4918.19 | 2.93 | 14419.90 | 4918.11 2014-02-05 21:44:00 | 4918.99 | 4918.99 | 4918.08 | 4918.08 | 1.33 | 6556.58 | 4918.66 2014-02-05 21:45:00 | 4918.99 | 4918.99 | 4917.47 | 4918.99 | 1.82 | 8950.18 | 4917.68 2014-02-05 21:46:00 | 4918.99 | 4919.00 | 4917.56 | 4919.00 | 2.26 | 11119.36 | 4917.89 2014-02-05 21:47:00 | 4918.99 | 4918.99 | 4918.99 | 4918.99 | 0.79 | 3861.41 | 4918.99 2014-02-05 21:48:00 | 4918.51 | 4920.00 | 4918.00 | 4920.00 | 3.64 | 17880.80 | 4919.06 2014-02-05 21:49:00 | 4920.00 | 4927.00 | 4920.00 | 4926.99 | 4.61 | 22702.77 | 4924.68 2014-02-05 21:50:00 | 4925.13 | 4926.90 | 4924.34 | 4924.34 | 1.40 | 6904.52 | 4924.77 2014-02-05 21:51:00 | 4926.83 | 4926.83 | 4924.33 | 4926.54 | 1.21 | 5938.96 | 4924.51 2014-02-05 21:52:00 | 4924.34 | 4926.51 | 4921.15 | 4921.91 | 2.43 | 11973.31 | 4925.26 2014-02-05 21:53:00 | 4922.18 | 4923.25 | 4922.18 | 4923.25 | 4.93 | 24277.11 | 4922.37 2014-02-05 21:54:00 | 4923.26 | 4926.99 | 4923.25 | 4926.01 | 1.52 | 7461.34 | 4924.98 2014-02-05 21:55:00 | 4926.00 | 4927.91 | 4924.60 | 4924.60 | 10.60 | 52225.65 | 4925.09 2014-02-05 21:56:00 | 4926.44 | 4926.44 | 4923.70 | 4923.73 | 17.14 | 84386.76 | 4924.53 2014-02-05 21:57:00 | 4924.24 | 4926.22 | 4922.68 | 4926.22 | 15.54 | 76505.37 | 4924.39 2014-02-05 21:58:00 | 4923.05 | 4926.22 | 4922.00 | 4924.05 | 1.67 | 8213.70 | 4924.28 2014-02-05 21:59:00 | 4924.03 | 4924.03 | 4921.40 | 4922.00 | 0.16 | 777.74 | 4922.37 2014-02-05 22:00:00 | 4926.20 | 4926.20 | 4920.95 | 4925.00 | 7.13 | 35118.86 | 4922.74 2014-02-05 22:01:00 | 4924.98 | 4924.99 | 4921.36 | 4923.32 | 25.29 | 124492.63 | 4923.19 2014-02-05 22:02:00 | 4924.99 | 4924.99 | 4920.68 | 4924.24 | 11.24 | 55327.76 | 4922.84 2014-02-05 22:03:00 | 4924.38 | 4924.44 | 4921.63 | 4922.26 | 27.02 | 133036.39 | 4923.99 2014-02-05 22:04:00 | 4922.89 | 4924.99 | 4922.89 | 4923.00 | 1.18 | 5810.51 | 4924.16 2014-02-05 22:05:00 | . | . | . | . | . | . | . 2014-02-05 22:06:00 | . | . | . | . | . | . | . 2014-02-05 22:07:00 | . | . | . | . | . | . | . 2014-02-05 22:08:00 | 4923.00 | 4923.12 | 4923.00 | 4923.12 | 3.90 | 19175.17 | 4923.02 2014-02-05 22:09:00 | 4923.12 | 4923.23 | 4923.12 | 4923.23 | 2.08 | 10240.19 | 4923.17 2014-02-05 22:10:00 | . | . | . | . | . | . | . 2014-02-05 22:11:00 | 4923.00 | 4923.23 | 4922.99 | 4922.99 | 2.05 | 10072.49 | 4923.02 2014-02-05 22:12:00 | 4922.39 | 4923.00 | 4922.39 | 4922.99 | 0.74 | 3662.42 | 4922.60 2014-02-05 22:13:00 | . | . | . | . | . | . | . 2014-02-05 22:14:00 | 4922.97 | 4923.00 | 4922.95 | 4923.00 | 4.35 | 21400.17 | 4922.97 2014-02-05 22:15:00 | 4923.00 | 4923.00 | 4922.99 | 4922.99 | 0.87 | 4273.16 | 4922.99 2014-02-05 22:16:00 | 4922.99 | 4923.00 | 4922.99 | 4923.00 | 0.26 | 1279.98 | 4922.99 2014-02-05 22:17:00 | . | . | . | . | . | . | . 2014-02-05 22:18:00 | 4922.99 | 4922.99 | 4922.99 | 4922.99 | 0.05 | 226.46 | 4922.99 2014-02-05 22:19:00 | 4923.00 | 4923.98 | 4923.00 | 4923.98 | 0.21 | 1048.64 | 4923.18 2014-02-05 22:20:00 | 4922.99 | 4922.99 | 4918.56 | 4919.01 | 0.98 | 4805.85 | 4918.99 2014-02-05 22:21:00 | 4920.00 | 4923.46 | 4918.99 | 4923.19 | 1.47 | 7247.14 | 4923.33 2014-02-05 22:22:00 | 4923.07 | 4924.00 | 4920.80 | 4923.88 | 22.45 | 110548.34 | 4923.32 2014-02-05 22:23:00 | 4923.55 | 4923.99 | 4920.65 | 4923.00 | 8.91 | 43858.48 | 4923.49 2014-02-05 22:24:00 | 4923.11 | 4924.00 | 4923.10 | 4924.00 | 2.96 | 14588.39 | 4923.52 2014-02-05 22:25:00 | 4923.99 | 4923.99 | 4923.00 | 4923.81 | 1.70 | 8384.77 | 4923.53 2014-02-05 22:26:00 | 4923.80 | 4923.80 | 4920.71 | 4922.99 | 4.21 | 20726.40 | 4921.97 2014-02-05 22:27:00 | 4922.99 | 4922.99 | 4922.18 | 4922.18 | 0.39 | 1909.89 | 4922.40 2014-02-05 22:28:00 | 4920.97 | 4922.80 | 4920.97 | 4921.99 | 2.01 | 9867.71 | 4921.55 2014-02-05 22:29:00 | 4921.76 | 4921.99 | 4921.25 | 4921.25 | 0.47 | 2322.93 | 4921.46 2014-02-05 22:30:00 | 4920.97 | 4921.25 | 4920.97 | 4921.25 | 0.04 | 191.92 | 4921.06 2014-02-05 22:31:00 | 4920.99 | 4920.99 | 4920.99 | 4920.99 | 0.55 | 2696.70 | 4920.99 2014-02-05 22:32:00 | 4919.99 | 4923.00 | 4919.99 | 4922.47 | 3.77 | 18556.48 | 4922.14 2014-02-05 22:33:00 | 4921.99 | 4922.00 | 4921.99 | 4922.00 | 0.33 | 1614.41 | 4921.99 2014-02-05 22:34:00 | 4922.00 | 4922.00 | 4922.00 | 4922.00 | 0.31 | 1525.82 | 4922.00 2014-02-05 22:35:00 | . | . | . | . | . | . | . 2014-02-05 22:36:00 | 4921.99 | 4921.99 | 4921.99 | 4921.99 | 0.14 | 694.00 | 4921.99 2014-02-05 22:37:00 | 4921.99 | 4921.99 | 4921.99 | 4921.99 | 0.19 | 935.18 | 4921.99 2014-02-05 22:38:00 | . | . | . | . | . | . | . 2014-02-05 22:39:00 | . | . | . | . | . | . | . 2014-02-05 22:40:00 | 4921.99 | 4921.99 | 4921.99 | 4921.99 | 0.61 | 3012.26 | 4921.99 2014-02-05 22:41:00 | 4921.99 | 4921.99 | 4921.00 | 4921.49 | 3.30 | 16226.75 | 4921.67 2014-02-05 22:42:00 | 4919.59 | 4921.99 | 4919.59 | 4921.99 | 12.55 | 61730.02 | 4919.90 2014-02-05 22:43:00 | 4921.99 | 4921.99 | 4921.99 | 4921.99 | 0.09 | 452.82 | 4921.99 2014-02-05 22:44:00 | 4921.99 | 4922.00 | 4921.99 | 4922.00 | 2.77 | 13653.62 | 4922.00 2014-02-05 22:45:00 | 4922.69 | 4922.74 | 4922.69 | 4922.74 | 0.81 | 4007.09 | 4922.72 2014-02-05 22:46:00 | 4922.87 | 4923.00 | 4922.87 | 4922.99 | 2.18 | 10732.10 | 4922.98 2014-02-05 22:47:00 | . | . | . | . | . | . | . 2014-02-05 22:48:00 | 4919.76 | 4922.89 | 4918.44 | 4921.51 | 12.75 | 62733.64 | 4920.29 2014-02-05 22:49:00 | 4921.51 | 4922.90 | 4920.12 | 4922.89 | 6.06 | 29838.02 | 4922.14 2014-02-05 22:50:00 | . | . | . | . | . | . | . 2014-02-05 22:51:00 | 4920.12 | 4920.12 | 4919.95 | 4919.95 | 1.00 | 4920.08 | 4920.08 2014-02-05 22:52:00 | 4920.13 | 4922.80 | 4920.13 | 4922.80 | 0.51 | 2509.29 | 4920.18 2014-02-05 22:53:00 | 4922.13 | 4922.80 | 4922.10 | 4922.80 | 0.27 | 1314.37 | 4922.72 2014-02-05 22:54:00 | 4922.78 | 4922.78 | 4919.02 | 4920.99 | 2.77 | 13609.82 | 4920.40 2014-02-05 22:55:00 | 4920.95 | 4920.95 | 4920.83 | 4920.84 | 1.92 | 9448.11 | 4920.89 2014-02-05 22:56:00 | . | . | . | . | . | . | . 2014-02-05 22:57:00 | 4919.78 | 4919.78 | 4919.77 | 4919.77 | 0.10 | 491.98 | 4919.77 2014-02-05 22:58:00 | 4919.70 | 4919.70 | 4917.50 | 4917.50 | 1.01 | 4966.77 | 4917.59 2014-02-05 22:59:00 | 4917.50 | 4917.59 | 4915.97 | 4915.97 | 6.45 | 31699.53 | 4916.18 2014-02-05 23:00:00 | . | . | . | . | . | . | . 2014-02-05 23:01:00 | . | . | . | . | . | . | . 2014-02-05 23:02:00 | 4915.49 | 4915.49 | 4915.00 | 4915.13 | 3.22 | 15801.74 | 4915.00 2014-02-05 23:03:00 | 4915.00 | 4915.00 | 4915.00 | 4915.00 | 0.12 | 609.46 | 4915.00 2014-02-05 23:04:00 | 4917.26 | 4919.79 | 4916.08 | 4918.58 | 3.74 | 18373.79 | 4918.04 2014-02-05 23:05:00 | 4915.72 | 4918.97 | 4915.07 | 4915.11 | 17.52 | 86106.21 | 4916.14 2014-02-05 23:06:00 | 4917.09 | 4919.00 | 4899.98 | 4900.00 | 12.15 | 59644.59 | 4908.62 2014-02-05 23:07:00 | 4900.32 | 4919.00 | 4900.32 | 4909.10 | 21.59 | 105969.96 | 4907.61 2014-02-05 23:08:00 | 4907.71 | 4913.23 | 4888.88 | 4905.60 | 30.05 | 147228.95 | 4899.30 2014-02-05 23:09:00 | 4907.71 | 4907.71 | 4900.07 | 4900.15 | 8.52 | 41765.20 | 4901.44 2014-02-05 23:10:00 | 4900.14 | 4900.35 | 4896.77 | 4900.35 | 6.01 | 29440.33 | 4900.19 2014-02-05 23:11:00 | 4900.35 | 4908.96 | 4900.35 | 4908.96 | 5.38 | 26375.13 | 4901.53 2014-02-05 23:12:00 | 4908.00 | 4908.00 | 4902.79 | 4902.79 | 5.07 | 24849.15 | 4905.08 2014-02-05 23:13:00 | 4900.39 | 4902.79 | 4900.15 | 4902.71 | 2.79 | 13690.05 | 4901.56 2014-02-05 23:14:00 | 4901.25 | 4902.80 | 4896.29 | 4896.50 | 17.88 | 87595.66 | 4900.46 2014-02-05 23:15:00 | 4902.80 | 4902.80 | 4897.00 | 4899.24 | 3.26 | 15982.63 | 4902.65 2014-02-05 23:16:00 | 4897.25 | 4899.24 | 4897.25 | 4899.24 | 0.13 | 656.40 | 4898.53 2014-02-05 23:17:00 | 4901.99 | 4902.00 | 4899.45 | 4902.00 | 5.16 | 25291.70 | 4901.49 2014-02-05 23:18:00 | 4897.00 | 4917.11 | 4897.00 | 4917.03 | 13.00 | 63804.60 | 4908.80 2014-02-05 23:19:00 | 4917.00 | 4917.03 | 4907.83 | 4907.83 | 1.94 | 9526.36 | 4913.03 2014-02-05 23:20:00 | 4909.65 | 4916.71 | 4909.65 | 4913.60 | 37.73 | 185385.13 | 4914.12 2014-02-05 23:21:00 | 4911.67 | 4915.23 | 4909.73 | 4911.02 | 13.94 | 68450.89 | 4912.16 2014-02-05 23:22:00 | 4910.16 | 4910.16 | 4910.16 | 4910.16 | 0.03 | 147.30 | 4910.16 2014-02-05 23:23:00 | 4910.11 | 4910.11 | 4904.82 | 4904.82 | 8.65 | 42426.20 | 4905.90 2014-02-05 23:24:00 | 4908.09 | 4910.06 | 4900.00 | 4902.24 | 7.66 | 37558.12 | 4904.43 2014-02-05 23:25:00 | 4906.67 | 4906.67 | 4906.67 | 4906.67 | 7.10 | 34837.36 | 4906.67 2014-02-05 23:26:00 | 4905.85 | 4906.92 | 4900.01 | 4901.72 | 16.20 | 79454.67 | 4904.91 2014-02-05 23:27:00 | 4900.01 | 4903.45 | 4900.01 | 4903.45 | 5.24 | 25704.39 | 4901.68 2014-02-05 23:28:00 | 4900.01 | 4900.01 | 4899.39 | 4899.39 | 2.03 | 9927.37 | 4899.98 2014-02-05 23:29:00 | 4898.77 | 4898.77 | 4896.16 | 4896.95 | 0.36 | 1762.91 | 4896.97 2014-02-05 23:30:00 | 4896.94 | 4897.20 | 4890.15 | 4897.20 | 1.45 | 7090.97 | 4893.70 2014-02-05 23:31:00 | 4890.24 | 4890.66 | 4890.10 | 4890.10 | 9.98 | 48784.31 | 4890.66 2014-02-05 23:32:00 | 4894.98 | 4894.99 | 4890.12 | 4890.12 | 15.39 | 75299.67 | 4891.81 2014-02-05 23:33:00 | 4890.12 | 4890.12 | 4888.51 | 4888.87 | 7.52 | 36777.53 | 4889.33 2014-02-05 23:34:00 | 4888.87 | 4890.21 | 4887.01 | 4887.02 | 24.47 | 119622.39 | 4888.53 2014-02-05 23:35:00 | 4890.20 | 4890.21 | 4886.36 | 4886.36 | 5.44 | 26607.45 | 4887.48 2014-02-05 23:36:00 | 4885.12 | 4887.00 | 4885.02 | 4887.00 | 3.01 | 14706.97 | 4886.04 2014-02-05 23:37:00 | 4887.31 | 4887.31 | 4887.31 | 4887.31 | 0.97 | 4740.69 | 4887.31 2014-02-05 23:38:00 | 4887.53 | 4887.60 | 4887.01 | 4887.01 | 0.56 | 2727.26 | 4887.57 2014-02-05 23:39:00 | 4887.26 | 4888.00 | 4887.26 | 4887.27 | 5.00 | 24439.46 | 4887.89 2014-02-05 23:40:00 | 4888.00 | 4888.00 | 4887.40 | 4887.40 | 2.80 | 13695.32 | 4887.70 2014-02-05 23:41:00 | 4887.39 | 4887.40 | 4885.14 | 4887.40 | 3.64 | 17797.43 | 4886.72 2014-02-05 23:42:00 | 4887.40 | 4887.40 | 4887.40 | 4887.40 | 2.17 | 10605.66 | 4887.40 2014-02-05 23:43:00 | 4887.40 | 4887.40 | 4880.10 | 4883.30 | 15.36 | 74994.67 | 4883.74 2014-02-05 23:44:00 | 4883.63 | 4888.00 | 4881.84 | 4888.00 | 30.67 | 149824.62 | 4884.74 2014-02-05 23:45:00 | 4888.00 | 4890.00 | 4883.38 | 4887.47 | 21.53 | 105238.99 | 4887.56 2014-02-05 23:46:00 | 4890.00 | 4890.00 | 4889.03 | 4890.00 | 17.69 | 86475.83 | 4889.23 2014-02-05 23:47:00 | 4886.46 | 4886.46 | 4882.54 | 4882.54 | 7.78 | 38025.61 | 4886.35 2014-02-05 23:48:00 | 4882.65 | 4883.18 | 4882.65 | 4883.16 | 1.31 | 6391.67 | 4882.86 2014-02-05 23:49:00 | 4884.86 | 4884.86 | 4880.00 | 4880.00 | 15.98 | 77991.01 | 4880.84 2014-02-05 23:50:00 | 4880.00 | 4882.51 | 4880.00 | 4881.01 | 16.17 | 78898.61 | 4880.53 2014-02-05 23:51:00 | 4882.51 | 4882.51 | 4880.00 | 4880.00 | 17.61 | 85931.98 | 4880.00 2014-02-05 23:52:00 | . | . | . | . | . | . | . 2014-02-05 23:53:00 | . | . | . | . | . | . | . 2014-02-05 23:54:00 | 4879.90 | 4880.00 | 4879.89 | 4880.00 | 2.24 | 10931.06 | 4879.94 2014-02-05 23:55:00 | 4880.00 | 4880.01 | 4879.00 | 4879.00 | 20.77 | 101354.94 | 4879.87 2014-02-05 23:56:00 | 4878.00 | 4878.00 | 4875.10 | 4877.81 | 4.58 | 22337.30 | 4876.07 2014-02-05 23:57:00 | 4877.99 | 4878.00 | 4877.99 | 4878.00 | 3.87 | 18853.45 | 4877.99 2014-02-05 23:58:00 | 4877.80 | 4877.80 | 4877.80 | 4877.80 | 0.02 | 117.07 | 4877.80 2014-02-05 23:59:00 | 4876.00 | 4876.00 | 4876.00 | 4876.00 | 2.43 | 11863.31 | 4876.00 2014-02-06 00:00:00 | 4875.00 | 4876.00 | 4875.00 | 4875.16 | 12.71 | 61965.85 | 4875.36 2014-02-06 00:01:00 | 4875.99 | 4875.99 | 4875.36 | 4875.64 | 0.87 | 4251.40 | 4875.46 2014-02-06 00:02:00 | 4875.50 | 4876.00 | 4875.44 | 4876.00 | 1.02 | 4987.67 | 4875.53 2014-02-06 00:03:00 | 4876.00 | 4880.43 | 4875.55 | 4880.43 | 2.23 | 10880.64 | 4877.02 2014-02-06 00:04:00 | 4878.33 | 4878.33 | 4870.00 | 4870.02 | 25.50 | 124249.50 | 4873.10 2014-02-06 00:05:00 | 4870.62 | 4873.98 | 4870.54 | 4870.54 | 10.22 | 49770.59 | 4870.87 2014-02-06 00:06:00 | 4873.79 | 4874.00 | 4870.00 | 4870.77 | 11.98 | 58393.87 | 4872.65 2014-02-06 00:07:00 | 4870.67 | 4870.80 | 4870.61 | 4870.79 | 2.93 | 14271.24 | 4870.73 2014-02-06 00:08:00 | 4870.79 | 4870.80 | 4870.72 | 4870.78 | 7.27 | 35410.68 | 4870.80 2014-02-06 00:09:00 | 4870.80 | 4873.80 | 4870.79 | 4873.80 | 16.96 | 82603.91 | 4870.80 2014-02-06 00:10:00 | 4873.80 | 4880.00 | 4873.80 | 4875.00 | 4.09 | 19949.16 | 4873.97 2014-02-06 00:11:00 | 4875.01 | 4875.01 | 4870.00 | 4873.35 | 11.42 | 55620.74 | 4872.17 2014-02-06 00:12:00 | 4871.78 | 4873.00 | 4871.18 | 4873.00 | 2.59 | 12610.29 | 4872.60 2014-02-06 00:13:00 | 4873.00 | 4876.35 | 4870.09 | 4876.35 | 7.26 | 35385.40 | 4874.02 2014-02-06 00:14:00 | 4877.50 | 4879.80 | 4871.89 | 4873.89 | 4.72 | 23004.10 | 4876.85 2014-02-06 00:15:00 | 4877.00 | 4877.00 | 4874.01 | 4874.99 | 2.54 | 12369.20 | 4875.52 2014-02-06 00:16:00 | 4874.99 | 4879.35 | 4874.99 | 4879.35 | 9.71 | 47363.61 | 4875.81 2014-02-06 00:17:00 | 4876.99 | 4879.99 | 4876.99 | 4879.99 | 6.34 | 30904.82 | 4877.65 2014-02-06 00:18:00 | 4879.99 | 4879.99 | 4871.00 | 4879.98 | 5.46 | 26638.86 | 4876.23 2014-02-06 00:19:00 | 4879.98 | 4879.98 | 4872.87 | 4877.07 | 16.47 | 80341.92 | 4877.19 2014-02-06 00:20:00 | 4879.00 | 4879.98 | 4876.29 | 4879.98 | 15.90 | 77541.30 | 4877.43 2014-02-06 00:21:00 | 4878.99 | 4884.01 | 4878.99 | 4884.01 | 10.66 | 52028.86 | 4879.84 2014-02-06 00:22:00 | 4884.96 | 4890.43 | 4883.72 | 4889.50 | 28.92 | 141304.08 | 4885.70 2014-02-06 00:23:00 | 4883.85 | 4884.03 | 4876.94 | 4876.94 | 2.96 | 14449.52 | 4883.24 2014-02-06 00:24:00 | 4879.35 | 4879.99 | 4877.40 | 4879.99 | 6.83 | 33304.01 | 4878.99 2014-02-06 00:25:00 | 4879.99 | 4879.99 | 4877.48 | 4878.00 | 13.49 | 65798.15 | 4878.27 2014-02-06 00:26:00 | 4877.97 | 4877.97 | 4872.00 | 4874.98 | 4.33 | 21082.18 | 4874.49 2014-02-06 00:27:00 | 4873.54 | 4878.00 | 4853.34 | 4870.01 | 71.18 | 346704.45 | 4870.81 2014-02-06 00:28:00 | 4872.10 | 4875.00 | 4865.09 | 4867.35 | 16.27 | 79204.49 | 4869.33 2014-02-06 00:29:00 | 4868.90 | 4868.90 | 4862.13 | 4867.94 | 0.13 | 637.61 | 4867.27 2014-02-06 00:30:00 | 4862.99 | 4862.99 | 4850.01 | 4857.99 | 19.17 | 93033.40 | 4852.06 2014-02-06 00:31:00 | 4857.96 | 4858.93 | 4850.00 | 4850.00 | 34.35 | 166684.43 | 4851.82 2014-02-06 00:32:00 | 4850.00 | 4850.00 | 4848.01 | 4848.92 | 6.92 | 33534.85 | 4849.58 2014-02-06 00:33:00 | 4857.00 | 4857.00 | 4847.99 | 4847.99 | 9.68 | 46935.77 | 4849.24 2014-02-06 00:34:00 | 4847.99 | 4850.00 | 4845.00 | 4849.90 | 19.54 | 94741.33 | 4848.34 2014-02-06 00:35:00 | 4845.07 | 4849.90 | 4839.38 | 4839.98 | 11.88 | 57524.16 | 4841.29 2014-02-06 00:36:00 | 4839.99 | 4849.00 | 4834.99 | 4848.99 | 15.13 | 73288.33 | 4843.27 2014-02-06 00:37:00 | 4848.99 | 4849.00 | 4835.15 | 4840.00 | 19.76 | 95667.87 | 4841.00 2014-02-06 00:38:00 | 4840.00 | 4842.42 | 4836.00 | 4836.11 | 37.78 | 182739.62 | 4837.45 2014-02-06 00:39:00 | 4834.98 | 4834.98 | 4829.37 | 4829.38 | 4.93 | 23831.31 | 4830.02 2014-02-06 00:40:00 | 4829.37 | 4832.83 | 4825.00 | 4832.00 | 18.75 | 90583.67 | 4830.10 2014-02-06 00:41:00 | 4834.99 | 4835.07 | 4830.02 | 4831.12 | 18.89 | 91303.80 | 4832.93 2014-02-06 00:42:00 | 4835.07 | 4835.07 | 4829.99 | 4830.00 | 38.59 | 186473.12 | 4832.29 2014-02-06 00:43:00 | 4829.99 | 4829.99 | 4825.00 | 4825.01 | 35.79 | 172758.23 | 4827.54 2014-02-06 00:44:00 | 4825.00 | 4829.90 | 4824.99 | 4828.04 | 30.77 | 148533.14 | 4827.52 2014-02-06 00:45:00 | 4826.11 | 4829.95 | 4826.11 | 4829.95 | 12.22 | 58980.79 | 4827.76 2014-02-06 00:46:00 | 4825.00 | 4833.00 | 4825.00 | 4831.49 | 18.16 | 87701.08 | 4829.09 2014-02-06 00:47:00 | 4831.49 | 4839.74 | 4831.49 | 4839.74 | 8.93 | 43164.04 | 4835.22 2014-02-06 00:48:00 | 4840.02 | 4850.00 | 4840.02 | 4841.04 | 24.06 | 116643.89 | 4847.44 2014-02-06 00:49:00 | 4841.04 | 4848.95 | 4829.99 | 4830.00 | 25.41 | 122983.44 | 4839.77 2014-02-06 00:50:00 | 4829.99 | 4840.00 | 4829.99 | 4838.15 | 28.99 | 140221.53 | 4836.73 2014-02-06 00:51:00 | 4835.79 | 4835.83 | 4830.00 | 4835.78 | 4.47 | 21584.76 | 4833.13 2014-02-06 00:52:00 | 4835.30 | 4837.78 | 4835.30 | 4837.44 | 3.47 | 16798.77 | 4836.96 2014-02-06 00:53:00 | 4837.79 | 4839.00 | 4836.00 | 4837.45 | 9.96 | 48197.25 | 4837.62 2014-02-06 00:54:00 | 4837.44 | 4839.32 | 4837.44 | 4837.99 | 1.56 | 7551.70 | 4837.73 2014-02-06 00:55:00 | 4832.02 | 4840.11 | 4832.00 | 4840.00 | 47.55 | 230066.05 | 4838.00 2014-02-06 00:56:00 | 4840.11 | 4846.99 | 4840.00 | 4840.99 | 37.74 | 182771.83 | 4843.18 2014-02-06 00:57:00 | 4841.00 | 4847.00 | 4835.11 | 4841.94 | 25.50 | 123449.53 | 4840.97 2014-02-06 00:58:00 | 4837.30 | 4841.93 | 4837.30 | 4839.69 | 27.77 | 134390.94 | 4840.30 2014-02-06 00:59:00 | 4834.00 | 4841.70 | 4834.00 | 4839.98 | 28.05 | 135714.46 | 4837.79 2014-02-06 01:00:00 | 4839.97 | 4840.10 | 4839.89 | 4839.99 | 2.37 | 11475.74 | 4840.04 2014-02-06 01:01:00 | 4839.99 | 4841.80 | 4837.00 | 4837.00 | 17.03 | 82398.99 | 4838.18 2014-02-06 01:02:00 | 4841.00 | 4841.00 | 4839.93 | 4839.99 | 2.70 | 13068.29 | 4840.11 2014-02-06 01:03:00 | 4839.99 | 4840.00 | 4839.95 | 4839.99 | 3.00 | 14495.71 | 4839.97 2014-02-06 01:04:00 | 4839.99 | 4840.00 | 4839.39 | 4839.39 | 1.19 | 5759.49 | 4839.91 2014-02-06 01:05:00 | 4839.39 | 4839.99 | 4839.35 | 4839.35 | 2.18 | 10546.27 | 4839.96 2014-02-06 01:06:00 | 4839.35 | 4840.00 | 4839.35 | 4839.99 | 0.88 | 4239.78 | 4839.93 2014-02-06 01:07:00 | 4840.00 | 4840.00 | 4840.00 | 4840.00 | 0.08 | 396.88 | 4840.00 2014-02-06 01:08:00 | 4841.00 | 4841.00 | 4840.01 | 4840.01 | 1.38 | 6693.91 | 4840.14 2014-02-06 01:09:00 | 4840.01 | 4840.02 | 4832.00 | 4832.00 | 19.47 | 94162.35 | 4837.02 2014-02-06 01:10:00 | 4830.01 | 4831.38 | 4826.00 | 4826.00 | 29.87 | 144198.07 | 4827.68 2014-02-06 01:11:00 | 4825.98 | 4825.98 | 4824.38 | 4824.98 | 4.78 | 23054.13 | 4825.06 2014-02-06 01:12:00 | 4828.93 | 4835.00 | 4827.28 | 4830.20 | 29.17 | 140940.56 | 4832.36 2014-02-06 01:13:00 | 4830.32 | 4830.32 | 4825.34 | 4828.74 | 47.65 | 230031.35 | 4827.62 2014-02-06 01:14:00 | 4827.43 | 4830.00 | 4825.14 | 4825.14 | 3.50 | 16916.22 | 4827.69 2014-02-06 01:15:00 | 4825.11 | 4829.00 | 4825.02 | 4827.32 | 26.28 | 126834.44 | 4827.19 2014-02-06 01:16:00 | 4829.00 | 4829.81 | 4825.34 | 4825.73 | 17.25 | 83263.10 | 4827.69 2014-02-06 01:17:00 | 4825.73 | 4827.86 | 4820.19 | 4822.01 | 30.39 | 146610.48 | 4824.46 2014-02-06 01:18:00 | 4820.19 | 4820.19 | 4820.17 | 4820.18 | 5.24 | 25243.30 | 4820.18 2014-02-06 01:19:00 | 4820.18 | 4820.18 | 4818.80 | 4819.00 | 14.59 | 70332.90 | 4819.96 2014-02-06 01:20:00 | 4820.00 | 4820.00 | 4818.88 | 4819.99 | 2.26 | 10892.67 | 4819.77 2014-02-06 01:21:00 | 4820.00 | 4825.00 | 4818.80 | 4820.19 | 33.42 | 161070.67 | 4819.88 2014-02-06 01:22:00 | 4830.00 | 4830.31 | 4829.99 | 4830.29 | 1.34 | 6472.53 | 4830.24 2014-02-06 01:23:00 | 4830.49 | 4839.00 | 4830.13 | 4839.00 | 50.56 | 244376.50 | 4833.87 2014-02-06 01:24:00 | 4835.12 | 4839.00 | 4835.01 | 4835.12 | 21.85 | 105721.91 | 4838.31 2014-02-06 01:25:00 | 4835.07 | 4841.00 | 4835.00 | 4841.00 | 26.40 | 127708.67 | 4837.63 2014-02-06 01:26:00 | 4840.95 | 4854.99 | 4840.95 | 4847.63 | 16.40 | 79470.26 | 4845.45 2014-02-06 01:27:00 | 4847.63 | 4856.23 | 4847.20 | 4847.20 | 12.89 | 62518.22 | 4850.89 2014-02-06 01:28:00 | 4853.10 | 4856.00 | 4853.10 | 4856.00 | 27.56 | 133766.25 | 4854.17 2014-02-06 01:29:00 | 4855.99 | 4856.00 | 4854.00 | 4856.00 | 27.56 | 133835.44 | 4855.97 2014-02-06 01:30:00 | 4856.24 | 4869.00 | 4856.01 | 4859.92 | 16.59 | 80593.04 | 4859.39 2014-02-06 01:31:00 | 4864.75 | 4868.00 | 4856.00 | 4865.01 | 17.11 | 83202.35 | 4863.08 2014-02-06 01:32:00 | 4865.01 | 4867.00 | 4862.01 | 4865.01 | 23.68 | 115186.39 | 4864.70 2014-02-06 01:33:00 | 4865.02 | 4865.02 | 4855.00 | 4855.00 | 15.95 | 77549.89 | 4860.84 2014-02-06 01:34:00 | 4857.02 | 4858.00 | 4855.00 | 4856.90 | 7.33 | 35577.00 | 4856.93 2014-02-06 01:35:00 | 4857.99 | 4860.00 | 4854.97 | 4855.00 | 34.76 | 168767.73 | 4855.51 2014-02-06 01:36:00 | 4854.01 | 4857.04 | 4851.40 | 4852.97 | 67.05 | 325437.05 | 4853.79 2014-02-06 01:37:00 | 4855.81 | 4855.81 | 4852.01 | 4854.73 | 17.72 | 86019.59 | 4854.93 2014-02-06 01:38:00 | 4852.20 | 4854.99 | 4852.01 | 4852.01 | 0.66 | 3197.88 | 4852.63 2014-02-06 01:39:00 | 4851.97 | 4860.01 | 4851.97 | 4860.00 | 23.46 | 113961.65 | 4858.32 2014-02-06 01:40:00 | 4860.01 | 4860.01 | 4852.77 | 4856.00 | 12.78 | 62090.27 | 4859.15 2014-02-06 01:41:00 | 4858.95 | 4858.99 | 4858.00 | 4858.83 | 2.68 | 13021.84 | 4858.89 2014-02-06 01:42:00 | 4859.00 | 4862.11 | 4858.52 | 4862.10 | 14.43 | 70116.88 | 4859.78 2014-02-06 01:43:00 | 4864.00 | 4864.00 | 4862.25 | 4862.25 | 10.60 | 51549.57 | 4863.17 2014-02-06 01:44:00 | 4862.36 | 4862.36 | 4856.42 | 4861.99 | 52.06 | 252950.85 | 4859.21 2014-02-06 01:45:00 | 4861.99 | 4863.97 | 4861.99 | 4863.89 | 5.81 | 28237.27 | 4862.63 2014-02-06 01:46:00 | 4863.88 | 4863.90 | 4860.04 | 4861.60 | 15.03 | 73096.78 | 4862.10 2014-02-06 01:47:00 | 4862.99 | 4863.00 | 4860.01 | 4861.01 | 8.00 | 38920.21 | 4862.60 2014-02-06 01:48:00 | 4861.77 | 4861.77 | 4861.11 | 4861.11 | 5.73 | 27859.05 | 4861.11 2014-02-06 01:49:00 | 4861.11 | 4861.11 | 4861.11 | 4861.11 | 4.95 | 24062.49 | 4861.11 2014-02-06 01:50:00 | 4860.01 | 4860.01 | 4860.00 | 4860.00 | 0.83 | 4024.09 | 4860.01 2014-02-06 01:51:00 | 4859.38 | 4859.38 | 4855.01 | 4855.01 | 2.37 | 11497.64 | 4855.42 2014-02-06 01:52:00 | 4854.01 | 4854.02 | 4854.01 | 4854.02 | 0.93 | 4499.68 | 4854.02 2014-02-06 01:53:00 | 4853.01 | 4853.01 | 4851.24 | 4851.24 | 0.93 | 4516.68 | 4851.43 2014-02-06 01:54:00 | 4851.21 | 4855.13 | 4851.20 | 4851.73 | 24.36 | 118199.74 | 4853.20 2014-02-06 01:55:00 | 4855.13 | 4857.89 | 4852.00 | 4855.24 | 3.51 | 17023.22 | 4852.68 2014-02-06 01:56:00 | 4855.19 | 4857.00 | 4850.10 | 4851.87 | 30.95 | 150207.33 | 4853.07 2014-02-06 01:57:00 | 4851.96 | 4857.00 | 4851.96 | 4856.00 | 6.55 | 31775.46 | 4854.18 2014-02-06 01:58:00 | 4854.31 | 4856.00 | 4852.02 | 4855.99 | 46.67 | 226539.03 | 4854.16 2014-02-06 01:59:00 | 4857.00 | 4857.00 | 4852.00 | 4852.00 | 18.66 | 90542.29 | 4852.73 2014-02-06 02:00:00 | 4853.65 | 4853.65 | 4853.00 | 4853.01 | 2.16 | 10487.51 | 4853.08 2014-02-06 02:01:00 | 4853.01 | 4853.01 | 4852.00 | 4852.00 | 15.60 | 75680.76 | 4852.57 2014-02-06 02:02:00 | 4852.99 | 4853.00 | 4850.00 | 4850.11 | 6.12 | 29700.88 | 4851.50 2014-02-06 02:03:00 | 4850.02 | 4851.01 | 4850.02 | 4851.01 | 4.17 | 20235.68 | 4850.36 2014-02-06 02:04:00 | 4851.11 | 4851.11 | 4851.11 | 4851.11 | 0.02 | 72.77 | 4851.11 2014-02-06 02:05:00 | 4851.11 | 4851.11 | 4850.00 | 4850.01 | 8.65 | 41936.95 | 4850.44 2014-02-06 02:06:00 | 4850.00 | 4855.55 | 4850.00 | 4855.55 | 6.27 | 30431.73 | 4851.22 2014-02-06 02:07:00 | 4856.00 | 4856.00 | 4854.03 | 4854.13 | 0.06 | 281.56 | 4854.42 2014-02-06 02:08:00 | 4856.00 | 4856.00 | 4852.00 | 4852.02 | 4.10 | 19881.57 | 4852.71 2014-02-06 02:09:00 | 4854.18 | 4854.18 | 4852.00 | 4852.00 | 8.03 | 38991.99 | 4853.37 2014-02-06 02:10:00 | 4850.50 | 4850.50 | 4850.50 | 4850.50 | 0.71 | 3443.86 | 4850.50 2014-02-06 02:11:00 | 4850.54 | 4854.27 | 4850.51 | 4854.27 | 8.16 | 39591.24 | 4853.06 2014-02-06 02:12:00 | 4850.73 | 4850.73 | 4850.73 | 4850.73 | 0.10 | 485.07 | 4850.73 2014-02-06 02:13:00 | 4851.01 | 4851.01 | 4850.80 | 4850.80 | 1.61 | 7810.10 | 4850.99 2014-02-06 02:14:00 | 4850.88 | 4851.40 | 4850.00 | 4850.98 | 21.65 | 104985.44 | 4850.33 2014-02-06 02:15:00 | 4850.99 | 4850.99 | 4850.00 | 4850.00 | 12.84 | 62250.30 | 4850.04 2014-02-06 02:16:00 | 4847.28 | 4847.30 | 4847.12 | 4847.12 | 0.94 | 4556.44 | 4847.27 2014-02-06 02:17:00 | 4845.52 | 4849.96 | 4841.08 | 4841.16 | 144.29 | 699030.89 | 4844.69 2014-02-06 02:18:00 | 4841.48 | 4844.99 | 4841.11 | 4841.11 | 108.54 | 525688.17 | 4843.31 2014-02-06 02:19:00 | 4841.09 | 4841.09 | 4835.14 | 4840.68 | 82.92 | 401108.79 | 4837.42 2014-02-06 02:20:00 | 4836.95 | 4840.89 | 4835.14 | 4840.01 | 243.85 | 1179872.56 | 4838.54 2014-02-06 02:21:00 | 4839.29 | 4840.72 | 4834.99 | 4835.26 | 50.34 | 243512.73 | 4837.65 2014-02-06 02:22:00 | 4835.26 | 4840.00 | 4833.00 | 4837.33 | 82.33 | 398229.13 | 4836.75 2014-02-06 02:23:00 | 4840.00 | 4848.61 | 4835.54 | 4840.99 | 109.89 | 531836.74 | 4839.90 2014-02-06 02:24:00 | 4840.99 | 4849.91 | 4840.99 | 4849.26 | 207.74 | 1006706.27 | 4845.97 2014-02-06 02:25:00 | 4845.33 | 4845.33 | 4845.33 | 4845.33 | 0.31 | 1477.83 | 4845.33 2014-02-06 02:26:00 | 4845.34 | 4849.18 | 4845.34 | 4847.76 | 2.61 | 12666.74 | 4847.59 2014-02-06 02:27:00 | 4847.98 | 4847.98 | 4845.98 | 4845.98 | 3.55 | 17183.43 | 4847.23 2014-02-06 02:28:00 | 4845.98 | 4846.00 | 4845.94 | 4845.94 | 1.08 | 5248.19 | 4845.98 2014-02-06 02:29:00 | 4845.98 | 4846.00 | 4836.17 | 4840.02 | 179.30 | 867573.51 | 4838.59 2014-02-06 02:30:00 | 4835.49 | 4838.98 | 4830.00 | 4831.86 | 18.81 | 90933.93 | 4835.63 2014-02-06 02:31:00 | 4830.98 | 4832.00 | 4830.00 | 4831.73 | 3.65 | 17654.03 | 4831.43 2014-02-06 02:32:00 | 4831.00 | 4834.99 | 4831.00 | 4834.99 | 1.27 | 6151.49 | 4832.28 2014-02-06 02:33:00 | 4834.17 | 4837.42 | 4834.17 | 4837.24 | 133.32 | 644770.20 | 4836.08 2014-02-06 02:34:00 | 4835.00 | 4836.98 | 4832.14 | 4832.14 | 4.26 | 20620.83 | 4834.89 2014-02-06 02:35:00 | 4832.03 | 4835.00 | 4832.00 | 4834.99 | 10.05 | 48578.86 | 4832.27 2014-02-06 02:36:00 | 4834.94 | 4840.99 | 4832.00 | 4838.64 | 179.88 | 869846.54 | 4835.84 2014-02-06 02:37:00 | 4838.53 | 4848.19 | 4837.11 | 4847.42 | 81.65 | 395181.46 | 4839.83 2014-02-06 02:38:00 | 4848.00 | 4851.98 | 4845.12 | 4850.01 | 89.54 | 434092.67 | 4847.81 2014-02-06 02:39:00 | 4850.01 | 4850.01 | 4847.96 | 4850.00 | 10.52 | 50990.14 | 4848.82 2014-02-06 02:40:00 | 4849.01 | 4850.01 | 4842.99 | 4847.99 | 60.34 | 292441.41 | 4846.64 2014-02-06 02:41:00 | 4847.00 | 4848.92 | 4841.00 | 4845.58 | 139.53 | 675980.99 | 4844.70 2014-02-06 02:42:00 | 4846.15 | 4847.97 | 4843.00 | 4846.03 | 109.38 | 530047.21 | 4845.75 2014-02-06 02:43:00 | 4844.00 | 4844.00 | 4843.99 | 4843.99 | 3.21 | 15549.24 | 4844.00 2014-02-06 02:44:00 | 4843.99 | 4844.00 | 4843.99 | 4844.00 | 4.03 | 19530.98 | 4843.99 2014-02-06 02:45:00 | 4844.00 | 4844.88 | 4844.00 | 4844.09 | 0.63 | 3051.92 | 4844.32 2014-02-06 02:46:00 | 4844.00 | 4844.99 | 4843.99 | 4844.25 | 4.65 | 22544.77 | 4844.17 2014-02-06 02:47:00 | 4844.88 | 4844.99 | 4844.24 | 4844.24 | 1.89 | 9146.54 | 4844.57 2014-02-06 02:48:00 | 4844.94 | 4844.94 | 4844.00 | 4844.02 | 2.46 | 11931.14 | 4844.15 2014-02-06 02:49:00 | 4843.99 | 4845.02 | 4843.99 | 4845.01 | 7.86 | 38099.87 | 4844.85 2014-02-06 02:50:00 | 4845.01 | 4845.01 | 4844.00 | 4844.08 | 6.51 | 31515.12 | 4844.75 2014-02-06 02:51:00 | 4844.00 | 4845.00 | 4844.00 | 4844.99 | 4.19 | 20319.21 | 4844.83 2014-02-06 02:52:00 | 4845.00 | 4845.00 | 4844.04 | 4845.00 | 3.22 | 15580.72 | 4844.75 2014-02-06 02:53:00 | 4844.86 | 4845.02 | 4844.86 | 4844.87 | 10.39 | 50320.15 | 4845.00 2014-02-06 02:54:00 | 4844.87 | 4844.87 | 4844.87 | 4844.87 | 0.96 | 4651.08 | 4844.87 2014-02-06 02:55:00 | 4844.86 | 4844.87 | 4843.00 | 4843.00 | 3.68 | 17818.05 | 4844.50 2014-02-06 02:56:00 | 4842.92 | 4843.74 | 4838.64 | 4842.66 | 53.95 | 261175.62 | 4841.07 2014-02-06 02:57:00 | 4839.73 | 4844.87 | 4838.51 | 4844.87 | 16.24 | 78633.97 | 4841.40 2014-02-06 02:58:00 | 4845.01 | 4845.02 | 4845.01 | 4845.01 | 15.21 | 73707.22 | 4845.02 2014-02-06 02:59:00 | 4845.02 | 4848.81 | 4845.01 | 4846.85 | 53.82 | 260865.82 | 4846.92 2014-02-06 03:00:00 | 4845.85 | 4848.89 | 4845.01 | 4845.02 | 119.93 | 581285.28 | 4846.95 2014-02-06 03:01:00 | 4845.02 | 4845.02 | 4844.87 | 4844.89 | 11.40 | 55241.64 | 4844.91 2014-02-06 03:02:00 | 4844.88 | 4844.88 | 4844.88 | 4844.88 | 1.46 | 7073.52 | 4844.88 2014-02-06 03:03:00 | 4844.95 | 4848.90 | 4844.94 | 4847.17 | 52.55 | 254709.33 | 4846.71 2014-02-06 03:04:00 | 4845.34 | 4847.17 | 4845.34 | 4847.17 | 0.85 | 4124.55 | 4846.71 2014-02-06 03:05:00 | 4848.83 | 4848.87 | 4846.99 | 4846.99 | 3.72 | 18055.98 | 4848.54 2014-02-06 03:06:00 | 4846.99 | 4846.99 | 4844.87 | 4844.87 | 9.22 | 44663.07 | 4845.20 2014-02-06 03:07:00 | 4844.42 | 4844.42 | 4841.95 | 4841.99 | 2.41 | 11679.00 | 4842.04 2014-02-06 03:08:00 | 4841.99 | 4846.41 | 4840.51 | 4840.70 | 162.17 | 785332.40 | 4842.77 2014-02-06 03:09:00 | 4840.98 | 4840.98 | 4839.97 | 4839.98 | 2.87 | 13890.81 | 4840.00 2014-02-06 03:10:00 | 4839.99 | 4840.84 | 4832.00 | 4840.83 | 18.04 | 87226.62 | 4835.71 2014-02-06 03:11:00 | 4836.47 | 4840.90 | 4832.00 | 4835.70 | 217.17 | 1050476.54 | 4837.21 2014-02-06 03:12:00 | 4832.98 | 4837.33 | 4830.03 | 4833.59 | 216.48 | 1046420.18 | 4833.71 2014-02-06 03:13:00 | 4832.29 | 4839.75 | 4830.10 | 4836.45 | 267.52 | 1293400.16 | 4834.69 2014-02-06 03:14:00 | 4833.87 | 4836.90 | 4831.37 | 4831.37 | 88.37 | 427188.23 | 4834.36 2014-02-06 03:15:00 | 4831.35 | 4831.35 | 4830.00 | 4830.10 | 1.12 | 5424.26 | 4830.15 2014-02-06 03:16:00 | 4830.64 | 4831.27 | 4820.10 | 4825.14 | 17.45 | 84153.49 | 4823.10 2014-02-06 03:17:00 | 4820.15 | 4829.62 | 4820.00 | 4820.51 | 269.41 | 1299749.22 | 4824.43 2014-02-06 03:18:00 | 4825.33 | 4829.96 | 4820.51 | 4828.81 | 174.27 | 840800.90 | 4824.65 2014-02-06 03:19:00 | 4828.52 | 4832.40 | 4826.41 | 4831.19 | 127.45 | 615413.90 | 4828.86 2014-02-06 03:20:00 | 4833.62 | 4834.47 | 4820.00 | 4828.94 | 146.26 | 705558.19 | 4824.16 2014-02-06 03:21:00 | 4827.40 | 4827.40 | 4820.00 | 4825.74 | 146.45 | 706496.95 | 4824.22 2014-02-06 03:22:00 | 4825.05 | 4825.99 | 4822.50 | 4822.51 | 50.42 | 243258.96 | 4824.75 2014-02-06 03:23:00 | 4822.35 | 4822.49 | 4820.00 | 4820.00 | 11.00 | 52999.59 | 4820.34 2014-02-06 03:24:00 | 4820.01 | 4820.01 | 4819.90 | 4819.91 | 4.09 | 19723.31 | 4819.97 2014-02-06 03:25:00 | 4819.91 | 4819.91 | 4815.00 | 4817.38 | 61.50 | 296287.39 | 4818.07 2014-02-06 03:26:00 | 4818.07 | 4819.76 | 4814.51 | 4815.30 | 147.05 | 708382.89 | 4817.23 2014-02-06 03:27:00 | 4818.00 | 4822.52 | 4818.00 | 4821.45 | 24.66 | 118880.18 | 4820.97 2014-02-06 03:28:00 | 4821.00 | 4821.00 | 4814.20 | 4818.00 | 176.73 | 851416.24 | 4817.56 2014-02-06 03:29:00 | 4815.65 | 4820.10 | 4815.32 | 4820.00 | 137.10 | 660558.30 | 4818.01 2014-02-06 03:30:00 | 4820.00 | 4822.52 | 4819.99 | 4822.52 | 13.81 | 66560.91 | 4820.46 2014-02-06 03:31:00 | 4822.52 | 4825.99 | 4820.48 | 4825.00 | 68.94 | 332487.15 | 4823.06 2014-02-06 03:32:00 | 4825.00 | 4825.00 | 4822.50 | 4824.69 | 2.06 | 9945.58 | 4823.27 2014-02-06 03:33:00 | 4824.67 | 4825.00 | 4823.00 | 4824.99 | 8.27 | 39894.60 | 4824.60 2014-02-06 03:34:00 | 4824.99 | 4825.00 | 4821.65 | 4825.00 | 138.51 | 668082.83 | 4823.22 2014-02-06 03:35:00 | 4822.01 | 4825.00 | 4822.00 | 4825.00 | 6.02 | 29040.16 | 4823.95 2014-02-06 03:36:00 | 4825.00 | 4826.00 | 4824.99 | 4825.00 | 3.47 | 16742.76 | 4825.00 2014-02-06 03:37:00 | 4825.00 | 4825.00 | 4824.01 | 4824.02 | 3.52 | 16982.96 | 4824.71 2014-02-06 03:38:00 | 4824.01 | 4824.02 | 4824.00 | 4824.01 | 2.06 | 9937.46 | 4824.01 2014-02-06 03:39:00 | 4822.05 | 4824.87 | 4822.00 | 4822.02 | 4.24 | 20427.49 | 4822.35 2014-02-06 03:40:00 | 4822.00 | 4824.47 | 4821.95 | 4824.47 | 6.80 | 32785.67 | 4822.13 2014-02-06 03:41:00 | 4824.49 | 4824.49 | 4822.04 | 4822.29 | 1.81 | 8729.14 | 4822.73 2014-02-06 03:42:00 | 4824.98 | 4825.01 | 4824.98 | 4825.01 | 10.80 | 52085.85 | 4825.00 2014-02-06 03:43:00 | 4825.00 | 4825.00 | 4821.78 | 4824.99 | 54.09 | 260920.57 | 4823.82 2014-02-06 03:44:00 | 4824.99 | 4825.00 | 4824.00 | 4824.00 | 2.52 | 12139.52 | 4824.93 2014-02-06 03:45:00 | 4824.00 | 4824.00 | 4823.00 | 4823.10 | 3.89 | 18777.00 | 4823.27 2014-02-06 03:46:00 | 4823.10 | 4825.00 | 4823.10 | 4824.10 | 6.58 | 31755.74 | 4823.90 2014-02-06 03:47:00 | 4824.00 | 4825.00 | 4824.00 | 4824.99 | 4.28 | 20648.61 | 4824.44 2014-02-06 03:48:00 | 4824.10 | 4825.99 | 4824.00 | 4824.00 | 9.67 | 46641.84 | 4824.85 2014-02-06 03:49:00 | 4823.99 | 4824.00 | 4823.99 | 4824.00 | 2.72 | 13101.98 | 4824.00 2014-02-06 03:50:00 | 4824.00 | 4825.95 | 4823.61 | 4825.85 | 4.77 | 23008.38 | 4824.57 2014-02-06 03:51:00 | 4823.10 | 4825.90 | 4800.00 | 4824.30 | 157.79 | 759076.14 | 4810.61 2014-02-06 03:52:00 | 4800.00 | 4825.90 | 4799.00 | 4825.79 | 82.81 | 398597.32 | 4813.51 2014-02-06 03:53:00 | 4825.79 | 4825.79 | 4811.24 | 4820.00 | 24.80 | 119468.81 | 4817.29 2014-02-06 03:54:00 | 4820.00 | 4824.44 | 4820.00 | 4823.99 | 104.29 | 502901.90 | 4822.20 2014-02-06 03:55:00 | 4822.00 | 4822.24 | 4820.28 | 4821.99 | 6.21 | 29920.18 | 4821.95 2014-02-06 03:56:00 | 4821.99 | 4822.24 | 4799.99 | 4820.00 | 25.46 | 122445.37 | 4809.70 2014-02-06 03:57:00 | 4818.01 | 4820.00 | 4811.48 | 4817.11 | 94.37 | 454420.15 | 4815.51 2014-02-06 03:58:00 | 4815.09 | 4817.12 | 4815.00 | 4815.04 | 9.85 | 47406.33 | 4815.27 2014-02-06 03:59:00 | 4815.09 | 4817.10 | 4815.09 | 4817.10 | 0.40 | 1926.13 | 4815.32 2014-02-06 04:00:00 | 4817.10 | 4821.86 | 4812.17 | 4821.86 | 20.56 | 98996.30 | 4815.93 2014-02-06 04:01:00 | 4820.45 | 4822.29 | 4814.76 | 4815.11 | 24.66 | 118833.65 | 4818.49 2014-02-06 04:02:00 | 4815.00 | 4822.00 | 4815.00 | 4821.99 | 2.91 | 14039.31 | 4819.54 2014-02-06 04:03:00 | 4821.00 | 4825.99 | 4821.00 | 4825.98 | 8.85 | 42718.93 | 4824.82 2014-02-06 04:04:00 | 4825.98 | 4834.99 | 4825.98 | 4827.01 | 10.80 | 52146.41 | 4828.37 2014-02-06 04:05:00 | 4829.17 | 4834.46 | 4821.92 | 4821.92 | 39.28 | 189749.83 | 4830.70 2014-02-06 04:06:00 | 4823.76 | 4825.00 | 4820.00 | 4821.95 | 12.98 | 62583.88 | 4823.05 2014-02-06 04:07:00 | 4820.00 | 4820.00 | 4819.52 | 4820.00 | 4.41 | 21241.72 | 4819.99 2014-02-06 04:08:00 | 4819.52 | 4819.52 | 4815.00 | 4815.01 | 34.56 | 166456.94 | 4816.88 2014-02-06 04:09:00 | 4815.79 | 4820.00 | 4815.00 | 4815.21 | 30.25 | 145690.91 | 4816.23 2014-02-06 04:10:00 | 4815.12 | 4817.93 | 4811.00 | 4811.23 | 39.34 | 189400.82 | 4814.21 2014-02-06 04:11:00 | 4815.00 | 4817.95 | 4811.00 | 4817.95 | 21.91 | 105432.29 | 4812.50 2014-02-06 04:12:00 | 4815.18 | 4817.81 | 4810.91 | 4816.92 | 29.53 | 142163.40 | 4815.02 2014-02-06 04:13:00 | 4813.13 | 4816.38 | 4810.00 | 4816.28 | 32.70 | 157413.31 | 4813.57 2014-02-06 04:14:00 | 4811.54 | 4820.01 | 4807.24 | 4810.20 | 36.28 | 174654.27 | 4813.80 2014-02-06 04:15:00 | 4810.13 | 4818.00 | 4810.02 | 4811.05 | 19.72 | 94874.64 | 4811.09 2014-02-06 04:16:00 | 4811.58 | 4815.00 | 4810.32 | 4813.86 | 17.30 | 83289.94 | 4813.61 2014-02-06 04:17:00 | 4813.10 | 4814.99 | 4813.01 | 4813.98 | 2.28 | 10960.27 | 4813.47 2014-02-06 04:18:00 | 4813.96 | 4814.00 | 4813.00 | 4813.00 | 2.96 | 14262.45 | 4813.52 2014-02-06 04:19:00 | 4813.98 | 4813.98 | 4808.00 | 4808.00 | 3.57 | 17177.14 | 4810.18 2014-02-06 04:20:00 | 4808.00 | 4808.00 | 4802.30 | 4804.00 | 13.35 | 64138.21 | 4804.36 2014-02-06 04:21:00 | 4803.34 | 4804.00 | 4800.12 | 4800.15 | 10.25 | 49223.55 | 4802.77 2014-02-06 04:22:00 | 4800.11 | 4800.11 | 4794.68 | 4799.99 | 26.42 | 126758.43 | 4798.37 2014-02-06 04:23:00 | 4799.99 | 4800.00 | 4796.00 | 4799.99 | 12.92 | 61988.21 | 4798.59 2014-02-06 04:24:00 | 4799.99 | 4799.99 | 4799.55 | 4799.55 | 0.39 | 1891.12 | 4799.79 2014-02-06 04:25:00 | 4797.00 | 4797.18 | 4797.00 | 4797.05 | 4.57 | 21927.53 | 4797.10 2014-02-06 04:26:00 | 4797.13 | 4799.54 | 4797.10 | 4797.11 | 5.47 | 26255.56 | 4798.17 2014-02-06 04:27:00 | 4797.11 | 4797.11 | 4796.01 | 4796.01 | 0.51 | 2446.39 | 4796.84 2014-02-06 04:28:00 | 4795.00 | 4795.00 | 4786.53 | 4789.77 | 18.88 | 90407.73 | 4789.81 2014-02-06 04:29:00 | 4785.00 | 4785.97 | 4783.98 | 4783.98 | 4.19 | 20035.47 | 4785.16 2014-02-06 04:30:00 | 4783.55 | 4794.00 | 4781.00 | 4788.08 | 7.39 | 35362.01 | 4785.12 2014-02-06 04:31:00 | 4785.24 | 4798.92 | 4785.24 | 4794.35 | 17.63 | 84490.47 | 4791.88 2014-02-06 04:32:00 | 4795.00 | 4795.00 | 4790.73 | 4793.77 | 39.88 | 191108.42 | 4792.69 2014-02-06 04:33:00 | 4792.32 | 4794.88 | 4790.50 | 4790.50 | 16.89 | 80919.61 | 4791.83 2014-02-06 04:34:00 | 4790.00 | 4794.88 | 4790.00 | 4794.88 | 6.09 | 29184.73 | 4793.03 2014-02-06 04:35:00 | 4792.91 | 4792.91 | 4792.90 | 4792.90 | 0.56 | 2707.99 | 4792.91 2014-02-06 04:36:00 | 4792.90 | 4794.99 | 4792.90 | 4794.99 | 1.22 | 5853.51 | 4794.03 2014-02-06 04:37:00 | 4794.99 | 4794.99 | 4791.11 | 4793.11 | 1.38 | 6612.22 | 4794.94 2014-02-06 04:38:00 | 4794.87 | 4794.87 | 4792.95 | 4792.95 | 2.03 | 9730.43 | 4793.31 2014-02-06 04:39:00 | 4792.77 | 4792.92 | 4792.76 | 4792.76 | 0.33 | 1562.48 | 4792.87 2014-02-06 04:40:00 | 4790.51 | 4792.99 | 4788.50 | 4790.00 | 11.15 | 53401.10 | 4790.20 2014-02-06 04:41:00 | 4791.22 | 4792.72 | 4789.00 | 4789.00 | 18.37 | 88020.64 | 4790.50 2014-02-06 04:42:00 | 4791.13 | 4791.13 | 4780.10 | 4791.13 | 31.25 | 149584.83 | 4786.56 2014-02-06 04:43:00 | 4788.00 | 4791.13 | 4785.01 | 4788.08 | 33.13 | 158637.26 | 4788.33 2014-02-06 04:44:00 | 4785.02 | 4789.93 | 4785.02 | 4788.10 | 35.12 | 168121.16 | 4787.59 2014-02-06 04:45:00 | 4787.21 | 4789.93 | 4785.15 | 4789.87 | 39.12 | 187305.72 | 4787.73 2014-02-06 04:46:00 | 4789.87 | 4790.00 | 4789.87 | 4789.94 | 0.81 | 3879.82 | 4789.90 2014-02-06 04:47:00 | 4789.89 | 4791.94 | 4789.89 | 4791.00 | 2.82 | 13501.07 | 4791.01 2014-02-06 04:48:00 | 4791.04 | 4791.48 | 4791.04 | 4791.05 | 7.42 | 35542.28 | 4791.36 2014-02-06 04:49:00 | 4791.12 | 4791.48 | 4791.05 | 4791.47 | 2.35 | 11250.29 | 4791.44 2014-02-06 04:50:00 | 4791.47 | 4799.99 | 4791.47 | 4797.10 | 8.07 | 38688.52 | 4795.31 2014-02-06 04:51:00 | 4796.69 | 4799.99 | 4795.56 | 4798.00 | 44.12 | 211663.13 | 4797.33 2014-02-06 04:52:00 | 4798.00 | 4805.01 | 4798.00 | 4805.01 | 29.60 | 142093.48 | 4800.78 2014-02-06 04:53:00 | 4805.01 | 4815.00 | 4800.01 | 4805.00 | 57.55 | 276428.59 | 4803.61 2014-02-06 04:54:00 | 4802.77 | 4804.00 | 4800.39 | 4801.01 | 18.84 | 90461.60 | 4801.32 2014-02-06 04:55:00 | 4801.00 | 4801.00 | 4800.00 | 4800.00 | 26.27 | 126122.42 | 4800.27 2014-02-06 04:56:00 | 4800.00 | 4800.19 | 4800.00 | 4800.01 | 39.73 | 190680.05 | 4800.00 2014-02-06 04:57:00 | 4800.03 | 4800.79 | 4800.00 | 4800.01 | 17.93 | 86073.79 | 4800.01 2014-02-06 04:58:00 | 4800.00 | 4802.08 | 4800.00 | 4800.00 | 5.54 | 26578.72 | 4800.20 2014-02-06 04:59:00 | 4799.38 | 4799.38 | 4798.72 | 4798.73 | 1.42 | 6814.27 | 4798.78 2014-02-06 05:00:00 | 4798.42 | 4798.70 | 4798.00 | 4798.01 | 6.03 | 28932.77 | 4798.14 2014-02-06 05:01:00 | 4798.69 | 4800.02 | 4798.52 | 4800.00 | 16.29 | 78202.29 | 4799.75 2014-02-06 05:02:00 | 4800.01 | 4800.04 | 4795.01 | 4795.01 | 17.50 | 83982.32 | 4799.54 2014-02-06 05:03:00 | 4796.01 | 4796.01 | 4792.99 | 4792.99 | 4.70 | 22548.54 | 4795.52 2014-02-06 05:04:00 | 4792.99 | 4792.99 | 4791.95 | 4791.96 | 4.68 | 22402.63 | 4792.01 2014-02-06 05:05:00 | 4791.99 | 4792.07 | 4790.00 | 4790.00 | 7.88 | 37752.76 | 4791.57 2014-02-06 05:06:00 | 4791.97 | 4791.97 | 4785.00 | 4785.12 | 43.63 | 208894.74 | 4788.09 2014-02-06 05:07:00 | 4785.00 | 4785.12 | 4782.00 | 4784.50 | 24.29 | 116192.80 | 4783.57 2014-02-06 05:08:00 | 4783.90 | 4791.88 | 4782.03 | 4788.90 | 53.24 | 254993.68 | 4789.42 2014-02-06 05:09:00 | 4788.51 | 4790.85 | 4786.01 | 4786.01 | 32.93 | 157691.02 | 4788.82 2014-02-06 05:10:00 | 4787.96 | 4790.01 | 4787.96 | 4790.01 | 5.19 | 24832.03 | 4789.20 2014-02-06 05:11:00 | 4790.01 | 4790.11 | 4790.01 | 4790.11 | 2.00 | 9584.86 | 4790.03 2014-02-06 05:12:00 | 4790.00 | 4791.03 | 4788.19 | 4789.30 | 5.43 | 26026.02 | 4790.36 2014-02-06 05:13:00 | 4788.55 | 4792.00 | 4788.44 | 4790.02 | 35.82 | 171567.56 | 4789.98 2014-02-06 05:14:00 | 4790.02 | 4790.02 | 4785.00 | 4787.76 | 16.06 | 76906.19 | 4787.78 2014-02-06 05:15:00 | 4782.82 | 4785.10 | 4775.00 | 4777.16 | 61.97 | 296158.62 | 4778.91 2014-02-06 05:16:00 | 4777.80 | 4778.96 | 4775.49 | 4778.91 | 10.54 | 50351.48 | 4777.18 2014-02-06 05:17:00 | 4778.95 | 4778.95 | 4775.00 | 4775.19 | 51.47 | 245874.08 | 4777.04 2014-02-06 05:18:00 | 4775.20 | 4775.20 | 4775.08 | 4775.20 | 4.12 | 19683.31 | 4775.18 2014-02-06 05:19:00 | 4775.20 | 4779.00 | 4775.10 | 4779.00 | 55.21 | 263684.58 | 4776.46 2014-02-06 05:20:00 | 4778.72 | 4785.22 | 4777.00 | 4781.00 | 14.56 | 69608.34 | 4780.46 2014-02-06 05:21:00 | 4781.00 | 4786.54 | 4780.99 | 4784.82 | 9.95 | 47611.53 | 4783.64 2014-02-06 05:22:00 | 4784.82 | 4787.87 | 4783.44 | 4787.87 | 10.23 | 48944.20 | 4785.78 2014-02-06 05:23:00 | 4786.21 | 4791.99 | 4786.21 | 4790.13 | 18.40 | 88111.94 | 4788.43 2014-02-06 05:24:00 | 4790.24 | 4793.11 | 4790.24 | 4793.00 | 6.96 | 33364.75 | 4791.72 2014-02-06 05:25:00 | 4793.01 | 4793.01 | 4786.19 | 4786.19 | 33.50 | 160424.75 | 4788.51 2014-02-06 05:26:00 | 4789.38 | 4789.38 | 4785.01 | 4785.16 | 5.15 | 24669.97 | 4786.57 2014-02-06 05:27:00 | 4785.18 | 4786.00 | 4785.00 | 4786.00 | 5.38 | 25743.85 | 4785.10 2014-02-06 05:28:00 | 4787.55 | 4789.84 | 4787.54 | 4789.50 | 2.67 | 12766.88 | 4788.78 2014-02-06 05:29:00 | 4790.00 | 4790.00 | 4785.37 | 4785.73 | 9.31 | 44576.81 | 4787.03 2014-02-06 05:30:00 | 4788.51 | 4789.46 | 4776.85 | 4782.56 | 27.72 | 132684.97 | 4786.79 2014-02-06 05:31:00 | 4779.58 | 4784.85 | 4779.58 | 4780.01 | 30.39 | 145329.46 | 4781.99 2014-02-06 05:32:00 | 4780.00 | 4786.56 | 4779.40 | 4786.00 | 51.15 | 244683.13 | 4783.36 2014-02-06 05:33:00 | 4785.99 | 4788.00 | 4784.92 | 4788.00 | 28.06 | 134316.91 | 4786.43 2014-02-06 05:34:00 | 4787.99 | 4788.99 | 4787.99 | 4788.99 | 3.85 | 18436.13 | 4788.61 2014-02-06 05:35:00 | 4788.01 | 4788.01 | 4780.31 | 4782.97 | 19.49 | 93193.91 | 4782.61 2014-02-06 05:36:00 | 4781.01 | 4787.57 | 4780.68 | 4782.40 | 37.60 | 179867.45 | 4783.45 2014-02-06 05:37:00 | 4781.89 | 4786.49 | 4780.69 | 4781.00 | 28.20 | 134847.32 | 4782.50 2014-02-06 05:38:00 | 4780.50 | 4780.50 | 4778.28 | 4778.29 | 3.94 | 18831.22 | 4779.50 2014-02-06 05:39:00 | 4779.13 | 4779.13 | 4779.13 | 4779.13 | 0.01 | 47.79 | 4779.13 2014-02-06 05:40:00 | 4778.10 | 4779.03 | 4778.10 | 4779.03 | 5.16 | 24674.36 | 4778.15 2014-02-06 05:41:00 | 4779.23 | 4779.23 | 4776.00 | 4776.00 | 9.31 | 44455.73 | 4777.62 2014-02-06 05:42:00 | 4778.05 | 4778.10 | 4778.00 | 4778.10 | 5.98 | 28587.30 | 4778.09 2014-02-06 05:43:00 | 4781.01 | 4781.01 | 4776.94 | 4780.00 | 47.26 | 225834.09 | 4778.65 2014-02-06 05:44:00 | 4778.11 | 4778.22 | 4778.11 | 4778.22 | 0.60 | 2866.92 | 4778.20 2014-02-06 05:45:00 | 4779.95 | 4780.00 | 4776.01 | 4776.02 | 9.60 | 45878.92 | 4779.05 2014-02-06 05:46:00 | 4779.49 | 4779.50 | 4776.24 | 4779.00 | 10.29 | 49176.47 | 4778.13 2014-02-06 05:47:00 | 4779.00 | 4781.01 | 4779.00 | 4781.01 | 20.30 | 97032.01 | 4780.37 2014-02-06 05:48:00 | 4783.14 | 4783.95 | 4780.00 | 4783.95 | 4.56 | 21824.25 | 4781.83 2014-02-06 05:49:00 | 4783.90 | 4784.14 | 4783.00 | 4784.00 | 8.21 | 39249.92 | 4783.66 2014-02-06 05:50:00 | 4783.98 | 4786.10 | 4783.98 | 4786.00 | 6.63 | 31700.19 | 4784.21 2014-02-06 05:51:00 | 4786.00 | 4790.00 | 4784.66 | 4790.00 | 33.16 | 158763.80 | 4787.67 2014-02-06 05:52:00 | 4790.74 | 4790.74 | 4789.32 | 4789.60 | 4.21 | 20164.84 | 4789.75 2014-02-06 05:53:00 | 4791.10 | 4799.00 | 4782.15 | 4798.92 | 24.80 | 118852.89 | 4792.26 2014-02-06 05:54:00 | 4798.93 | 4799.00 | 4796.04 | 4798.93 | 17.61 | 84472.65 | 4797.13 2014-02-06 05:55:00 | 4798.78 | 4798.89 | 4793.34 | 4793.34 | 4.81 | 23048.52 | 4795.78 2014-02-06 05:56:00 | 4793.37 | 4798.89 | 4789.99 | 4796.00 | 18.75 | 89845.07 | 4793.02 2014-02-06 05:57:00 | 4797.00 | 4798.00 | 4796.99 | 4796.99 | 5.62 | 26970.79 | 4797.37 2014-02-06 05:58:00 | 4797.00 | 4797.02 | 4797.00 | 4797.02 | 2.22 | 10668.53 | 4797.00 2014-02-06 05:59:00 | 4798.99 | 4799.90 | 4798.99 | 4799.90 | 1.92 | 9195.89 | 4799.52 2014-02-06 06:00:00 | 4799.90 | 4799.99 | 4796.64 | 4799.83 | 13.90 | 66694.67 | 4798.87 2014-02-06 06:01:00 | 4799.99 | 4806.41 | 4799.92 | 4806.41 | 25.17 | 120882.20 | 4803.58 2014-02-06 06:02:00 | 4806.94 | 4808.40 | 4799.94 | 4799.99 | 15.74 | 75637.14 | 4804.19 2014-02-06 06:03:00 | 4800.00 | 4804.00 | 4799.99 | 4804.00 | 11.66 | 56008.26 | 4802.22 2014-02-06 06:04:00 | 4804.00 | 4809.88 | 4804.00 | 4809.88 | 23.01 | 110569.28 | 4806.11 2014-02-06 06:05:00 | 4810.49 | 4813.99 | 4807.95 | 4810.00 | 64.10 | 308338.12 | 4810.49 2014-02-06 06:06:00 | 4809.99 | 4814.90 | 4809.99 | 4814.53 | 36.15 | 173973.33 | 4813.21 2014-02-06 06:07:00 | 4814.52 | 4826.00 | 4810.00 | 4825.89 | 32.90 | 158576.62 | 4819.37 2014-02-06 06:08:00 | 4820.00 | 4833.90 | 4819.18 | 4823.00 | 77.55 | 373976.33 | 4822.39 2014-02-06 06:09:00 | 4822.64 | 4830.00 | 4819.01 | 4819.01 | 60.00 | 289580.52 | 4826.10 2014-02-06 06:10:00 | 4824.30 | 4830.00 | 4819.00 | 4826.77 | 31.60 | 152456.32 | 4824.72 2014-02-06 06:11:00 | 4826.79 | 4829.00 | 4816.41 | 4816.41 | 29.76 | 143571.89 | 4824.16 2014-02-06 06:12:00 | 4816.41 | 4821.98 | 4810.94 | 4811.78 | 58.11 | 279733.15 | 4813.94 2014-02-06 06:13:00 | 4811.77 | 4822.00 | 4811.18 | 4821.00 | 13.77 | 66351.33 | 4818.19 2014-02-06 06:14:00 | 4820.99 | 4832.42 | 4816.94 | 4828.75 | 98.16 | 473314.83 | 4822.07 2014-02-06 06:15:00 | 4829.99 | 4831.41 | 4823.56 | 4829.89 | 59.11 | 285450.91 | 4829.31 2014-02-06 06:16:00 | 4828.82 | 4830.00 | 4824.59 | 4826.05 | 65.14 | 314526.26 | 4828.17 2014-02-06 06:17:00 | 4826.00 | 4826.03 | 4823.01 | 4823.77 | 4.43 | 21377.13 | 4825.54 2014-02-06 06:18:00 | 4823.77 | 4824.00 | 4823.00 | 4824.00 | 9.98 | 48138.85 | 4823.53 2014-02-06 06:19:00 | 4824.00 | 4825.00 | 4824.00 | 4825.00 | 1.60 | 7700.01 | 4824.57 2014-02-06 06:20:00 | 4824.99 | 4826.01 | 4823.00 | 4826.01 | 8.53 | 41136.08 | 4824.78 2014-02-06 06:21:00 | 4826.01 | 4828.42 | 4824.99 | 4824.99 | 14.62 | 70556.92 | 4826.72 2014-02-06 06:22:00 | 4828.00 | 4828.42 | 4824.00 | 4826.13 | 45.76 | 220897.53 | 4827.31 2014-02-06 06:23:00 | 4826.13 | 4826.13 | 4823.80 | 4823.80 | 6.24 | 30111.74 | 4824.83 2014-02-06 06:24:00 | 4823.00 | 4823.94 | 4823.00 | 4823.01 | 3.15 | 15183.76 | 4823.30 2014-02-06 06:25:00 | 4823.44 | 4824.14 | 4823.00 | 4824.13 | 13.97 | 67405.73 | 4823.65 2014-02-06 06:26:00 | 4824.00 | 4825.99 | 4824.00 | 4825.99 | 5.74 | 27669.88 | 4824.74 2014-02-06 06:27:00 | 4824.29 | 4824.29 | 4823.77 | 4824.28 | 1.60 | 7737.90 | 4824.13 2014-02-06 06:28:00 | 4824.29 | 4825.99 | 4824.15 | 4825.97 | 2.52 | 12143.61 | 4824.64 2014-02-06 06:29:00 | 4823.39 | 4824.29 | 4823.39 | 4823.42 | 1.60 | 7736.84 | 4823.47 2014-02-06 06:30:00 | 4821.01 | 4822.00 | 4820.00 | 4820.00 | 2.51 | 12114.59 | 4820.77 2014-02-06 06:31:00 | 4822.22 | 4822.28 | 4818.65 | 4820.00 | 6.84 | 32993.12 | 4820.74 2014-02-06 06:32:00 | 4820.00 | 4821.01 | 4820.00 | 4821.00 | 3.63 | 17518.49 | 4820.72 2014-02-06 06:33:00 | 4821.00 | 4821.02 | 4819.48 | 4821.00 | 6.83 | 32936.00 | 4820.84 2014-02-06 06:34:00 | 4821.00 | 4821.61 | 4818.04 | 4821.28 | 70.01 | 337479.13 | 4820.17 2014-02-06 06:35:00 | 4820.99 | 4820.99 | 4819.15 | 4820.00 | 2.37 | 11432.91 | 4819.94 2014-02-06 06:36:00 | 4819.99 | 4820.00 | 4818.99 | 4818.99 | 0.29 | 1402.57 | 4819.84 2014-02-06 06:37:00 | 4818.99 | 4821.78 | 4818.99 | 4819.99 | 4.45 | 21469.45 | 4820.26 2014-02-06 06:38:00 | 4819.99 | 4821.82 | 4816.00 | 4817.15 | 19.25 | 92782.42 | 4819.37 2014-02-06 06:39:00 | 4817.15 | 4819.00 | 4817.00 | 4819.00 | 5.92 | 28512.72 | 4817.15 2014-02-06 06:40:00 | 4819.00 | 4821.80 | 4819.00 | 4819.00 | 4.64 | 22390.66 | 4820.38 2014-02-06 06:41:00 | 4821.80 | 4821.80 | 4818.17 | 4819.10 | 26.46 | 127555.15 | 4820.68 2014-02-06 06:42:00 | 4819.10 | 4819.11 | 4819.10 | 4819.10 | 2.54 | 12250.16 | 4819.10 2014-02-06 06:43:00 | 4819.10 | 4819.11 | 4819.00 | 4819.11 | 4.22 | 20355.88 | 4819.10 2014-02-06 06:44:00 | 4819.11 | 4820.00 | 4819.11 | 4819.99 | 31.30 | 150859.38 | 4819.17 2014-02-06 06:45:00 | 4819.99 | 4821.82 | 4819.99 | 4821.82 | 8.07 | 38879.19 | 4820.73 2014-02-06 06:46:00 | 4821.82 | 4826.02 | 4821.82 | 4824.36 | 46.29 | 223273.45 | 4823.88 2014-02-06 06:47:00 | 4824.35 | 4827.84 | 4822.00 | 4825.38 | 37.59 | 181382.14 | 4824.89 2014-02-06 06:48:00 | 4825.38 | 4826.00 | 4823.05 | 4823.38 | 12.45 | 60082.16 | 4824.71 2014-02-06 06:49:00 | 4822.99 | 4829.99 | 4821.91 | 4825.89 | 48.24 | 232703.17 | 4823.76 2014-02-06 06:50:00 | 4825.89 | 4833.90 | 4825.12 | 4833.90 | 43.53 | 210147.84 | 4827.99 2014-02-06 06:51:00 | 4831.98 | 4838.90 | 4827.37 | 4836.71 | 35.18 | 169980.13 | 4832.14 2014-02-06 06:52:00 | 4836.99 | 4844.18 | 4834.13 | 4844.16 | 28.00 | 135473.44 | 4838.86 2014-02-06 06:53:00 | 4845.17 | 4845.20 | 4840.20 | 4842.10 | 26.37 | 127715.96 | 4842.86 2014-02-06 06:54:00 | 4842.10 | 4844.99 | 4830.97 | 4840.01 | 16.74 | 80997.24 | 4839.41 2014-02-06 06:55:00 | 4842.05 | 4844.00 | 4840.00 | 4844.00 | 28.86 | 139731.78 | 4842.38 2014-02-06 06:56:00 | 4842.13 | 4842.99 | 4840.00 | 4840.02 | 4.34 | 21021.16 | 4841.35 2014-02-06 06:57:00 | 4842.00 | 4842.98 | 4840.00 | 4842.80 | 4.25 | 20571.27 | 4840.30 2014-02-06 06:58:00 | 4842.69 | 4843.00 | 4840.00 | 4840.00 | 8.34 | 40396.98 | 4842.02 2014-02-06 06:59:00 | . | . | . | . | . | . | . 2014-02-06 07:00:00 | 4840.00 | 4840.01 | 4836.49 | 4836.49 | 1.47 | 7121.04 | 4837.66 2014-02-06 07:01:00 | 4836.49 | 4836.49 | 4836.22 | 4836.22 | 0.17 | 827.01 | 4836.33 2014-02-06 07:02:00 | 4835.02 | 4836.49 | 4833.00 | 4833.29 | 12.30 | 59446.78 | 4834.64 2014-02-06 07:03:00 | 4835.62 | 4836.44 | 4830.98 | 4830.98 | 28.93 | 139846.37 | 4834.46 2014-02-06 07:04:00 | 4830.96 | 4830.96 | 4822.22 | 4828.26 | 46.26 | 223215.67 | 4825.45 2014-02-06 07:05:00 | 4823.97 | 4830.01 | 4822.54 | 4824.76 | 52.81 | 254856.48 | 4826.28 2014-02-06 07:06:00 | 4827.99 | 4830.01 | 4825.22 | 4825.29 | 73.17 | 353234.29 | 4827.58 2014-02-06 07:07:00 | 4826.41 | 4829.99 | 4825.62 | 4826.50 | 161.86 | 781432.55 | 4827.83 2014-02-06 07:08:00 | 4829.97 | 4830.00 | 4826.59 | 4830.00 | 42.54 | 205373.01 | 4827.54 2014-02-06 07:09:00 | 4830.01 | 4830.01 | 4830.00 | 4830.00 | 0.16 | 792.12 | 4830.01 2014-02-06 07:10:00 | 4828.02 | 4832.59 | 4828.02 | 4832.33 | 10.08 | 48703.26 | 4831.19 2014-02-06 07:11:00 | 4832.32 | 4840.00 | 4830.63 | 4840.00 | 52.43 | 253445.54 | 4833.89 2014-02-06 07:12:00 | 4840.00 | 4840.00 | 4838.93 | 4838.93 | 4.96 | 24021.57 | 4839.16 2014-02-06 07:13:00 | 4839.00 | 4839.00 | 4838.92 | 4838.92 | 3.59 | 17357.31 | 4838.95 2014-02-06 07:14:00 | 4839.00 | 4839.00 | 4835.60 | 4838.92 | 5.14 | 24889.07 | 4838.47 2014-02-06 07:15:00 | 4838.08 | 4839.00 | 4830.11 | 4838.70 | 62.41 | 301905.35 | 4837.76 2014-02-06 07:16:00 | 4837.00 | 4838.70 | 4834.50 | 4837.22 | 11.92 | 57646.36 | 4836.51 2014-02-06 07:17:00 | 4836.87 | 4839.00 | 4830.11 | 4834.51 | 84.76 | 409821.63 | 4835.37 2014-02-06 07:18:00 | 4836.46 | 4839.04 | 4834.11 | 4839.04 | 20.32 | 98264.74 | 4836.58 2014-02-06 07:19:00 | 4839.00 | 4839.00 | 4835.18 | 4838.43 | 81.15 | 392506.66 | 4836.80 2014-02-06 07:20:00 | 4838.42 | 4843.92 | 4835.24 | 4840.99 | 17.31 | 83770.62 | 4840.55 2014-02-06 07:21:00 | 4840.01 | 4843.90 | 4837.24 | 4842.17 | 9.13 | 44197.28 | 4840.36 2014-02-06 07:22:00 | 4840.01 | 4842.16 | 4839.02 | 4839.44 | 44.23 | 214130.06 | 4841.07 2014-02-06 07:23:00 | 4841.99 | 4842.00 | 4836.00 | 4836.01 | 8.09 | 39169.66 | 4840.54 2014-02-06 07:24:00 | 4836.01 | 4840.99 | 4835.13 | 4835.13 | 35.15 | 170060.80 | 4837.87 2014-02-06 07:25:00 | 4835.13 | 4837.38 | 4834.00 | 4834.00 | 8.73 | 42215.64 | 4835.14 2014-02-06 07:26:00 | 4836.63 | 4836.63 | 4831.95 | 4832.01 | 18.55 | 89682.05 | 4834.35 2014-02-06 07:27:00 | 4834.98 | 4834.99 | 4832.01 | 4832.76 | 6.37 | 30800.89 | 4833.03 2014-02-06 07:28:00 | 4832.99 | 4834.80 | 4832.98 | 4832.98 | 2.10 | 10154.18 | 4833.02 2014-02-06 07:29:00 | 4832.98 | 4834.19 | 4830.82 | 4832.93 | 49.30 | 238216.06 | 4832.36 2014-02-06 07:30:00 | 4832.99 | 4832.99 | 4830.04 | 4831.50 | 7.90 | 38177.68 | 4831.39 2014-02-06 07:31:00 | 4831.49 | 4835.00 | 4831.49 | 4832.15 | 14.12 | 68247.88 | 4832.39 2014-02-06 07:32:00 | 4832.16 | 4834.97 | 4825.01 | 4832.45 | 67.41 | 325467.82 | 4828.40 2014-02-06 07:33:00 | 4831.83 | 4831.83 | 4825.01 | 4825.02 | 88.90 | 429213.58 | 4828.10 2014-02-06 07:34:00 | 4826.00 | 4829.99 | 4826.00 | 4828.20 | 2.17 | 10476.30 | 4827.79 2014-02-06 07:35:00 | 4828.86 | 4829.00 | 4825.00 | 4828.27 | 19.13 | 92311.92 | 4826.77 2014-02-06 07:36:00 | 4828.96 | 4830.38 | 4821.23 | 4827.00 | 56.82 | 274169.89 | 4825.15 2014-02-06 07:37:00 | 4826.00 | 4826.00 | 4821.30 | 4822.01 | 31.81 | 153442.98 | 4823.43 2014-02-06 07:38:00 | 4821.80 | 4822.00 | 4808.99 | 4808.99 | 29.51 | 142061.25 | 4814.17 2014-02-06 07:39:00 | 4809.00 | 4809.00 | 4806.07 | 4808.99 | 15.82 | 76063.12 | 4808.34 2014-02-06 07:40:00 | 4806.32 | 4814.38 | 4801.00 | 4804.01 | 11.69 | 56216.20 | 4808.50 2014-02-06 07:41:00 | 4804.03 | 4808.47 | 4801.00 | 4808.47 | 45.99 | 220892.13 | 4802.73 2014-02-06 07:42:00 | 4808.47 | 4818.00 | 4808.47 | 4814.49 | 17.55 | 84503.05 | 4814.44 2014-02-06 07:43:00 | 4816.51 | 4817.04 | 4808.46 | 4809.53 | 22.00 | 105861.51 | 4812.76 2014-02-06 07:44:00 | 4810.31 | 4813.00 | 4803.30 | 4807.39 | 61.36 | 295145.46 | 4810.14 2014-02-06 07:45:00 | 4806.49 | 4807.99 | 4803.40 | 4807.57 | 79.12 | 380204.28 | 4805.53 2014-02-06 07:46:00 | 4805.20 | 4807.97 | 4803.54 | 4805.01 | 69.90 | 335898.86 | 4805.70 2014-02-06 07:47:00 | 4807.93 | 4807.99 | 4803.63 | 4805.01 | 17.33 | 83254.80 | 4804.92 2014-02-06 07:48:00 | 4803.63 | 4807.00 | 4803.60 | 4803.74 | 25.07 | 120486.08 | 4805.41 2014-02-06 07:49:00 | 4805.54 | 4805.55 | 4803.74 | 4805.55 | 1.38 | 6646.01 | 4805.50 2014-02-06 07:50:00 | 4805.55 | 4809.90 | 4805.01 | 4805.29 | 6.20 | 29814.86 | 4806.52 2014-02-06 07:51:00 | 4805.29 | 4807.98 | 4803.60 | 4805.51 | 8.25 | 39648.50 | 4805.30 2014-02-06 07:52:00 | 4805.62 | 4809.40 | 4804.00 | 4808.07 | 59.38 | 285426.01 | 4807.17 2014-02-06 07:53:00 | 4804.90 | 4807.89 | 4803.61 | 4805.04 | 14.02 | 67372.75 | 4805.47 2014-02-06 07:54:00 | 4803.61 | 4806.92 | 4803.61 | 4806.91 | 4.92 | 23635.59 | 4804.96 2014-02-06 07:55:00 | 4806.92 | 4806.92 | 4806.91 | 4806.91 | 8.15 | 39176.36 | 4806.92 2014-02-06 07:56:00 | 4806.91 | 4806.91 | 4806.91 | 4806.91 | 0.50 | 2403.46 | 4806.91 2014-02-06 07:57:00 | 4806.91 | 4806.92 | 4806.00 | 4806.91 | 8.05 | 38698.49 | 4806.67 2014-02-06 07:58:00 | 4806.90 | 4808.00 | 4804.40 | 4805.00 | 25.20 | 121112.17 | 4806.61 2014-02-06 07:59:00 | 4807.88 | 4808.00 | 4803.61 | 4807.90 | 31.39 | 150843.29 | 4805.61 2014-02-06 08:00:00 | 4804.54 | 4807.88 | 4802.99 | 4802.99 | 25.30 | 121557.02 | 4804.63 2014-02-06 08:01:00 | 4803.72 | 4807.00 | 4802.01 | 4802.11 | 9.89 | 47491.50 | 4804.40 2014-02-06 08:02:00 | 4804.76 | 4807.00 | 4801.00 | 4804.99 | 57.47 | 276091.24 | 4804.34 2014-02-06 08:03:00 | 4801.99 | 4804.32 | 4801.04 | 4804.01 | 6.31 | 30282.88 | 4802.99 2014-02-06 08:04:00 | 4804.00 | 4804.00 | 4800.94 | 4800.94 | 6.03 | 28955.74 | 4801.15 2014-02-06 08:05:00 | 4800.95 | 4803.88 | 4800.10 | 4800.10 | 15.84 | 76051.09 | 4801.21 2014-02-06 08:06:00 | 4800.10 | 4800.27 | 4798.02 | 4799.15 | 30.20 | 144955.42 | 4800.01 2014-02-06 08:07:00 | 4799.99 | 4800.00 | 4794.38 | 4796.64 | 69.44 | 333099.24 | 4796.59 2014-02-06 08:08:00 | 4797.22 | 4798.02 | 4792.93 | 4795.62 | 82.38 | 395117.98 | 4796.40 2014-02-06 08:09:00 | 4796.99 | 4797.29 | 4792.37 | 4792.39 | 18.77 | 90011.05 | 4794.20 2014-02-06 08:10:00 | 4792.39 | 4795.00 | 4788.12 | 4793.82 | 56.70 | 271667.38 | 4791.57 2014-02-06 08:11:00 | 4794.87 | 4795.00 | 4790.13 | 4795.00 | 77.26 | 370330.01 | 4793.05 2014-02-06 08:12:00 | 4794.00 | 4800.95 | 4790.70 | 4797.97 | 85.84 | 411572.23 | 4794.81 2014-02-06 08:13:00 | 4797.99 | 4798.00 | 4793.18 | 4797.00 | 67.46 | 323526.81 | 4795.69 2014-02-06 08:14:00 | 4797.00 | 4798.00 | 4794.02 | 4795.83 | 10.94 | 52481.07 | 4796.30 2014-02-06 08:15:00 | 4794.12 | 4798.00 | 4794.02 | 4795.04 | 70.33 | 337284.94 | 4796.09 2014-02-06 08:16:00 | 4795.05 | 4796.75 | 4795.05 | 4796.75 | 1.70 | 8130.42 | 4796.71 2014-02-06 08:17:00 | 4796.74 | 4798.00 | 4796.00 | 4798.00 | 8.28 | 39715.01 | 4796.50 2014-02-06 08:18:00 | 4798.00 | 4798.00 | 4796.81 | 4797.00 | 2.37 | 11383.94 | 4797.28 2014-02-06 08:19:00 | 4797.00 | 4800.95 | 4796.87 | 4798.01 | 19.24 | 92339.73 | 4799.61 2014-02-06 08:20:00 | 4798.02 | 4798.02 | 4798.00 | 4798.00 | 1.94 | 9312.94 | 4798.01 2014-02-06 08:21:00 | 4797.51 | 4797.51 | 4797.50 | 4797.50 | 1.25 | 6001.68 | 4797.50 2014-02-06 08:22:00 | 4797.50 | 4798.02 | 4797.50 | 4798.02 | 2.34 | 11231.63 | 4797.79 2014-02-06 08:23:00 | 4798.02 | 4798.02 | 4797.00 | 4798.00 | 3.76 | 18028.91 | 4797.48 2014-02-06 08:24:00 | 4798.02 | 4798.02 | 4798.00 | 4798.02 | 3.86 | 18525.15 | 4798.02 2014-02-06 08:25:00 | 4798.02 | 4798.02 | 4797.12 | 4798.01 | 9.69 | 46506.75 | 4797.97 2014-02-06 08:26:00 | 4798.02 | 4798.02 | 4798.01 | 4798.02 | 8.55 | 41037.43 | 4798.02 2014-02-06 08:27:00 | 4798.01 | 4798.02 | 4797.02 | 4798.01 | 11.47 | 55026.97 | 4797.89 2014-02-06 08:28:00 | 4798.02 | 4798.02 | 4798.02 | 4798.02 | 3.98 | 19100.92 | 4798.02 2014-02-06 08:29:00 | 4798.01 | 4798.02 | 4798.01 | 4798.01 | 4.41 | 21135.26 | 4798.02 2014-02-06 08:30:00 | 4798.01 | 4798.02 | 4797.03 | 4797.03 | 3.97 | 19055.69 | 4797.51 2014-02-06 08:31:00 | 4797.08 | 4797.13 | 4797.02 | 4797.12 | 5.83 | 27957.43 | 4797.09 2014-02-06 08:32:00 | 4797.04 | 4797.04 | 4796.02 | 4796.02 | 1.71 | 8188.31 | 4796.90 2014-02-06 08:33:00 | 4796.07 | 4796.73 | 4796.00 | 4796.00 | 10.77 | 51629.27 | 4796.03 2014-02-06 08:34:00 | 4796.00 | 4796.00 | 4796.00 | 4796.00 | 2.29 | 10982.84 | 4796.00 2014-02-06 08:35:00 | 4796.07 | 4796.11 | 4796.00 | 4796.10 | 1.51 | 7222.90 | 4796.08 2014-02-06 08:36:00 | 4796.02 | 4796.11 | 4791.75 | 4796.11 | 75.24 | 360681.95 | 4793.94 2014-02-06 08:37:00 | 4796.01 | 4798.02 | 4792.04 | 4797.54 | 101.70 | 487685.56 | 4795.24 2014-02-06 08:38:00 | 4795.32 | 4797.97 | 4781.00 | 4785.57 | 147.40 | 706091.17 | 4790.44 2014-02-06 08:39:00 | 4783.27 | 4789.82 | 4780.00 | 4786.01 | 77.79 | 372371.63 | 4786.64 2014-02-06 08:40:00 | 4786.98 | 4786.98 | 4779.97 | 4783.30 | 60.33 | 288636.11 | 4784.05 2014-02-06 08:41:00 | 4781.43 | 4786.81 | 4780.21 | 4784.22 | 119.62 | 572284.82 | 4784.23 2014-02-06 08:42:00 | 4785.72 | 4786.69 | 4782.12 | 4785.79 | 146.53 | 701066.67 | 4784.59 2014-02-06 08:43:00 | 4784.16 | 4787.00 | 4782.23 | 4787.00 | 73.40 | 351195.48 | 4785.01 2014-02-06 08:44:00 | 4787.01 | 4789.99 | 4785.00 | 4787.84 | 30.09 | 144077.29 | 4787.89 2014-02-06 08:45:00 | 4790.00 | 4795.95 | 4785.51 | 4791.72 | 61.87 | 296359.13 | 4789.72 2014-02-06 08:46:00 | 4791.64 | 4798.02 | 4791.50 | 4796.35 | 46.54 | 223175.16 | 4794.93 2014-02-06 08:47:00 | 4796.66 | 4799.00 | 4792.16 | 4798.81 | 60.01 | 287778.66 | 4795.43 2014-02-06 08:48:00 | 4800.00 | 4802.00 | 4800.00 | 4802.00 | 12.04 | 57786.58 | 4800.75 2014-02-06 08:49:00 | 4802.00 | 4809.26 | 4802.00 | 4802.00 | 135.55 | 651386.80 | 4805.44 2014-02-06 08:50:00 | 4801.99 | 4802.00 | 4801.90 | 4801.99 | 4.46 | 21407.27 | 4801.99 2014-02-06 08:51:00 | 4801.99 | 4804.40 | 4800.00 | 4802.99 | 14.27 | 68540.87 | 4802.13 2014-02-06 08:52:00 | 4800.18 | 4800.18 | 4797.00 | 4797.00 | 7.99 | 38344.13 | 4799.62 2014-02-06 08:53:00 | 4792.46 | 4800.18 | 4792.46 | 4800.16 | 33.46 | 160462.62 | 4795.66 2014-02-06 08:54:00 | 4800.18 | 4809.99 | 4800.18 | 4805.27 | 71.62 | 344236.37 | 4806.36 2014-02-06 08:55:00 | 4807.27 | 4810.45 | 4807.27 | 4810.14 | 39.22 | 188633.76 | 4810.00 2014-02-06 08:56:00 | 4810.12 | 4813.00 | 4810.00 | 4811.00 | 17.93 | 86259.34 | 4811.16 2014-02-06 08:57:00 | 4811.00 | 4811.00 | 4808.31 | 4811.00 | 5.76 | 27702.45 | 4810.29 2014-02-06 08:58:00 | 4810.99 | 4811.00 | 4808.00 | 4811.00 | 13.14 | 63204.82 | 4809.74 2014-02-06 08:59:00 | 4812.99 | 4812.99 | 4811.00 | 4811.01 | 8.79 | 42276.29 | 4811.23 2014-02-06 09:00:00 | 4811.00 | 4811.83 | 4808.06 | 4810.34 | 73.33 | 352716.29 | 4809.99 2014-02-06 09:01:00 | 4808.01 | 4808.55 | 4801.00 | 4806.00 | 56.61 | 271927.40 | 4803.95 2014-02-06 09:02:00 | 4806.01 | 4807.91 | 4801.43 | 4807.86 | 69.26 | 332785.88 | 4805.02 2014-02-06 09:03:00 | 4806.58 | 4807.00 | 4802.50 | 4802.96 | 42.10 | 202289.51 | 4805.09 2014-02-06 09:04:00 | 4806.94 | 4807.00 | 4802.55 | 4807.00 | 86.89 | 417509.42 | 4805.31 2014-02-06 09:05:00 | 4807.00 | 4807.00 | 4805.80 | 4806.99 | 3.29 | 15819.70 | 4806.96 2014-02-06 09:06:00 | 4807.00 | 4812.99 | 4799.99 | 4807.02 | 60.30 | 289772.03 | 4805.83 2014-02-06 09:07:00 | 4807.12 | 4814.95 | 4799.99 | 4813.20 | 41.37 | 198942.97 | 4808.52 2014-02-06 09:08:00 | 4813.00 | 4813.00 | 4809.48 | 4812.20 | 58.57 | 281783.95 | 4811.14 2014-02-06 09:09:00 | 4806.87 | 4811.00 | 4806.68 | 4811.00 | 66.41 | 319340.69 | 4808.91 2014-02-06 09:10:00 | 4808.01 | 4809.32 | 4808.00 | 4808.01 | 4.14 | 19910.33 | 4808.10 2014-02-06 09:11:00 | 4808.08 | 4808.59 | 4808.00 | 4808.59 | 19.04 | 91559.25 | 4808.03 2014-02-06 09:12:00 | 4808.01 | 4808.83 | 4805.99 | 4808.83 | 2.38 | 11452.76 | 4808.04 2014-02-06 09:13:00 | 4806.20 | 4807.92 | 4806.20 | 4807.92 | 3.19 | 15351.31 | 4806.29 2014-02-06 09:14:00 | 4806.21 | 4806.21 | 4800.00 | 4804.96 | 4.94 | 23737.24 | 4803.16 2014-02-06 09:15:00 | 4802.96 | 4802.96 | 4800.00 | 4801.90 | 3.15 | 15115.28 | 4801.55 2014-02-06 09:16:00 | 4803.64 | 4805.00 | 4801.00 | 4802.99 | 66.83 | 321009.29 | 4803.23 2014-02-06 09:17:00 | 4801.01 | 4801.01 | 4801.01 | 4801.01 | 0.04 | 192.04 | 4801.01 2014-02-06 09:18:00 | 4801.01 | 4801.01 | 4801.00 | 4801.01 | 3.62 | 17355.64 | 4801.01 2014-02-06 09:19:00 | 4800.29 | 4801.99 | 4800.29 | 4801.99 | 0.21 | 1008.08 | 4800.37 2014-02-06 09:20:00 | 4800.31 | 4804.00 | 4800.31 | 4804.00 | 1.15 | 5512.29 | 4801.64 2014-02-06 09:21:00 | 4804.00 | 4804.00 | 4803.99 | 4803.99 | 1.11 | 5342.05 | 4804.00 2014-02-06 09:22:00 | 4804.00 | 4806.85 | 4804.00 | 4805.19 | 4.67 | 22452.39 | 4805.73 2014-02-06 09:23:00 | 4806.99 | 4808.00 | 4806.99 | 4808.00 | 0.71 | 3418.06 | 4807.40 2014-02-06 09:24:00 | 4808.00 | 4808.83 | 4802.70 | 4808.83 | 42.64 | 204923.89 | 4805.57 2014-02-06 09:25:00 | 4808.83 | 4813.00 | 4808.37 | 4812.99 | 7.55 | 36311.56 | 4810.75 2014-02-06 09:26:00 | 4811.14 | 4814.98 | 4810.67 | 4812.60 | 43.71 | 210366.24 | 4813.10 2014-02-06 09:27:00 | 4811.78 | 4813.88 | 4810.68 | 4813.87 | 24.09 | 115949.81 | 4812.59 2014-02-06 09:28:00 | 4811.10 | 4813.94 | 4810.92 | 4813.92 | 65.82 | 316713.67 | 4812.11 2014-02-06 09:29:00 | 4813.69 | 4813.98 | 4813.69 | 4813.98 | 1.48 | 7143.70 | 4813.81 2014-02-06 09:30:00 | 4813.98 | 4814.00 | 4810.39 | 4813.06 | 22.77 | 109569.21 | 4812.42 2014-02-06 09:31:00 | 4811.16 | 4814.00 | 4811.14 | 4812.44 | 38.85 | 186991.30 | 4812.79 2014-02-06 09:32:00 | 4813.89 | 4813.89 | 4813.57 | 4813.57 | 1.66 | 7976.37 | 4813.74 2014-02-06 09:33:00 | 4813.89 | 4813.89 | 4813.88 | 4813.89 | 4.45 | 21397.73 | 4813.89 2014-02-06 09:34:00 | 4813.89 | 4813.89 | 4810.61 | 4812.17 | 53.95 | 259597.24 | 4812.17 2014-02-06 09:35:00 | 4812.42 | 4814.00 | 4811.25 | 4814.00 | 13.30 | 64014.76 | 4812.78 2014-02-06 09:36:00 | 4814.00 | 4823.99 | 4812.03 | 4815.00 | 9.90 | 47666.39 | 4815.27 2014-02-06 09:37:00 | 4817.08 | 4823.00 | 4816.14 | 4822.90 | 14.32 | 69009.15 | 4819.41 2014-02-06 09:38:00 | 4822.90 | 4837.99 | 4822.90 | 4833.56 | 22.97 | 110892.68 | 4827.51 2014-02-06 09:39:00 | 4833.51 | 4837.00 | 4829.31 | 4835.62 | 11.88 | 57400.51 | 4833.32 2014-02-06 09:40:00 | 4835.63 | 4837.00 | 4833.49 | 4835.00 | 6.81 | 32916.12 | 4835.63 2014-02-06 09:41:00 | 4835.63 | 4839.99 | 4829.99 | 4836.99 | 50.47 | 244024.83 | 4835.14 2014-02-06 09:42:00 | 4834.00 | 4840.00 | 4834.00 | 4838.45 | 29.55 | 142919.18 | 4836.03 2014-02-06 09:43:00 | 4836.00 | 4836.01 | 4823.49 | 4831.56 | 30.72 | 148471.82 | 4832.44 2014-02-06 09:44:00 | 4826.90 | 4833.75 | 4822.98 | 4827.67 | 75.91 | 366649.39 | 4829.99 2014-02-06 09:45:00 | 4826.28 | 4830.35 | 4823.93 | 4824.36 | 47.24 | 228011.33 | 4826.25 2014-02-06 09:46:00 | 4824.04 | 4828.87 | 4824.00 | 4828.87 | 57.70 | 278489.04 | 4826.75 2014-02-06 09:47:00 | 4825.62 | 4828.36 | 4825.00 | 4827.23 | 34.31 | 165583.15 | 4826.65 2014-02-06 09:48:00 | 4827.23 | 4832.48 | 4823.99 | 4826.14 | 31.10 | 150122.26 | 4826.46 2014-02-06 09:49:00 | 4826.14 | 4831.98 | 4824.05 | 4824.99 | 36.70 | 177163.55 | 4827.34 2014-02-06 09:50:00 | 4824.99 | 4828.28 | 4824.99 | 4828.28 | 46.44 | 224113.52 | 4826.39 2014-02-06 09:51:00 | 4825.70 | 4832.00 | 4825.51 | 4826.89 | 17.59 | 84913.14 | 4827.35 2014-02-06 09:52:00 | 4826.37 | 4826.40 | 4825.00 | 4825.10 | 6.60 | 31842.61 | 4825.37 2014-02-06 09:53:00 | 4825.19 | 4825.20 | 4824.98 | 4824.98 | 2.50 | 12048.19 | 4825.07 2014-02-06 09:54:00 | 4823.21 | 4823.99 | 4821.40 | 4822.01 | 4.16 | 20062.81 | 4822.79 2014-02-06 09:55:00 | 4823.97 | 4823.97 | 4822.01 | 4822.01 | 0.75 | 3616.92 | 4822.56 2014-02-06 09:56:00 | 4822.01 | 4822.01 | 4822.00 | 4822.00 | 4.69 | 22634.50 | 4822.01 2014-02-06 09:57:00 | 4821.99 | 4821.99 | 4821.99 | 4821.99 | 0.66 | 3163.23 | 4821.99 2014-02-06 09:58:00 | 4822.00 | 4822.01 | 4821.99 | 4822.01 | 0.63 | 3037.86 | 4822.00 2014-02-06 09:59:00 | 4823.96 | 4823.97 | 4822.14 | 4822.14 | 4.31 | 20787.75 | 4823.14 2014-02-06 10:00:00 | 4822.03 | 4822.03 | 4820.00 | 4821.91 | 6.69 | 32260.32 | 4820.73 2014-02-06 10:01:00 | 4820.02 | 4822.03 | 4820.02 | 4822.03 | 2.92 | 14084.87 | 4821.93 2014-02-06 10:02:00 | 4821.51 | 4824.01 | 4821.51 | 4822.74 | 10.25 | 49441.39 | 4823.55 2014-02-06 10:03:00 | 4822.11 | 4829.93 | 4822.11 | 4826.51 | 28.89 | 139446.74 | 4827.15 2014-02-06 10:04:00 | 4825.25 | 4827.76 | 4824.00 | 4827.00 | 23.31 | 112505.82 | 4826.30 2014-02-06 10:05:00 | 4827.01 | 4827.01 | 4824.98 | 4825.91 | 3.94 | 19017.99 | 4825.68 2014-02-06 10:06:00 | 4825.98 | 4825.98 | 4822.99 | 4823.59 | 4.31 | 20801.71 | 4824.14 2014-02-06 10:07:00 | 4825.36 | 4825.76 | 4823.01 | 4823.01 | 9.37 | 45204.44 | 4824.38 2014-02-06 10:08:00 | 4823.01 | 4823.01 | 4821.88 | 4821.99 | 7.55 | 36397.43 | 4822.77 2014-02-06 10:09:00 | 4821.99 | 4822.74 | 4821.97 | 4821.98 | 3.08 | 14867.17 | 4822.31 2014-02-06 10:10:00 | 4821.99 | 4822.74 | 4821.56 | 4821.96 | 1.93 | 9287.05 | 4821.93 2014-02-06 10:11:00 | 4821.96 | 4825.98 | 4820.53 | 4825.43 | 30.03 | 144853.86 | 4823.00 2014-02-06 10:12:00 | 4824.00 | 4825.97 | 4822.17 | 4825.97 | 18.79 | 90662.85 | 4824.29 2014-02-06 10:13:00 | 4825.52 | 4826.01 | 4822.28 | 4826.01 | 57.71 | 278387.53 | 4824.07 2014-02-06 10:14:00 | 4826.23 | 4827.58 | 4826.00 | 4826.01 | 3.35 | 16186.83 | 4826.13 2014-02-06 10:15:00 | 4827.72 | 4830.52 | 4827.69 | 4828.28 | 3.24 | 15658.06 | 4828.26 2014-02-06 10:16:00 | 4828.25 | 4828.28 | 4826.31 | 4826.31 | 1.58 | 7609.13 | 4828.13 2014-02-06 10:17:00 | 4826.31 | 4827.89 | 4823.11 | 4824.09 | 12.76 | 61588.71 | 4825.19 2014-02-06 10:18:00 | 4822.67 | 4825.65 | 4821.00 | 4821.99 | 24.43 | 117794.03 | 4822.29 2014-02-06 10:19:00 | 4821.10 | 4821.90 | 4809.99 | 4810.00 | 20.61 | 99291.82 | 4816.95 2014-02-06 10:20:00 | 4809.99 | 4821.99 | 4809.99 | 4815.46 | 80.19 | 386116.38 | 4814.90 2014-02-06 10:21:00 | 4819.00 | 4820.00 | 4812.10 | 4818.98 | 3.50 | 16856.00 | 4816.00 2014-02-06 10:22:00 | 4819.72 | 4820.16 | 4819.68 | 4819.68 | 1.52 | 7330.96 | 4819.83 2014-02-06 10:23:00 | 4819.68 | 4819.94 | 4817.19 | 4819.00 | 3.44 | 16579.39 | 4819.59 2014-02-06 10:24:00 | 4818.99 | 4823.13 | 4818.00 | 4823.01 | 7.67 | 36983.66 | 4819.35 2014-02-06 10:25:00 | 4823.99 | 4824.00 | 4819.05 | 4823.02 | 45.94 | 221522.76 | 4821.58 2014-02-06 10:26:00 | 4823.02 | 4823.02 | 4823.02 | 4823.02 | 4.64 | 22398.10 | 4823.02 2014-02-06 10:27:00 | 4823.02 | 4824.99 | 4823.02 | 4824.99 | 7.25 | 34962.91 | 4823.14 2014-02-06 10:28:00 | 4824.99 | 4825.00 | 4824.98 | 4825.00 | 8.24 | 39748.32 | 4825.00 2014-02-06 10:29:00 | 4825.00 | 4825.00 | 4825.00 | 4825.00 | 14.93 | 72027.60 | 4825.00 2014-02-06 10:30:00 | 4825.00 | 4825.00 | 4822.99 | 4822.99 | 4.01 | 19323.78 | 4823.71 2014-02-06 10:31:00 | 4825.00 | 4825.00 | 4822.44 | 4825.00 | 61.81 | 298164.43 | 4823.65 2014-02-06 10:32:00 | 4825.00 | 4825.00 | 4822.44 | 4824.99 | 12.56 | 60594.42 | 4824.40 2014-02-06 10:33:00 | 4824.99 | 4825.00 | 4824.99 | 4825.00 | 11.81 | 57002.55 | 4825.00 2014-02-06 10:34:00 | 4825.00 | 4829.32 | 4825.00 | 4827.48 | 36.45 | 175944.36 | 4827.40 2014-02-06 10:35:00 | 4826.53 | 4830.73 | 4825.84 | 4830.73 | 10.51 | 50768.63 | 4828.67 2014-02-06 10:36:00 | 4830.50 | 4835.28 | 4829.97 | 4832.15 | 42.08 | 203322.16 | 4832.26 2014-02-06 10:37:00 | 4831.13 | 4831.13 | 4827.87 | 4829.90 | 10.74 | 51884.37 | 4829.15 2014-02-06 10:38:00 | 4828.24 | 4828.24 | 4825.10 | 4825.30 | 22.57 | 108948.54 | 4826.50 2014-02-06 10:39:00 | 4825.01 | 4825.01 | 4822.73 | 4822.73 | 2.39 | 11548.19 | 4823.80 2014-02-06 10:40:00 | 4822.73 | 4830.54 | 4822.73 | 4829.85 | 61.52 | 296944.45 | 4826.56 2014-02-06 10:41:00 | 4825.61 | 4828.56 | 4823.75 | 4823.77 | 49.00 | 236478.29 | 4826.48 2014-02-06 10:42:00 | 4825.00 | 4825.00 | 4825.00 | 4825.00 | 0.02 | 110.98 | 4825.00 2014-02-06 10:43:00 | 4825.00 | 4825.00 | 4824.99 | 4824.99 | 3.28 | 15801.86 | 4825.00 2014-02-06 10:44:00 | 4823.21 | 4823.21 | 4822.00 | 4822.01 | 2.40 | 11587.89 | 4822.26 2014-02-06 10:45:00 | 4823.19 | 4823.20 | 4822.00 | 4822.00 | 6.38 | 30775.29 | 4822.20 2014-02-06 10:46:00 | 4822.93 | 4824.99 | 4822.92 | 4824.99 | 2.83 | 13671.90 | 4824.24 2014-02-06 10:47:00 | 4824.99 | 4829.98 | 4824.98 | 4825.92 | 27.71 | 133766.97 | 4826.69 2014-02-06 10:48:00 | 4827.24 | 4829.01 | 4822.95 | 4828.98 | 14.84 | 71651.16 | 4826.94 2014-02-06 10:49:00 | 4828.98 | 4828.99 | 4828.98 | 4828.98 | 1.04 | 5022.14 | 4828.98 2014-02-06 10:50:00 | 4828.95 | 4828.95 | 4828.94 | 4828.94 | 0.30 | 1448.68 | 4828.94 2014-02-06 10:51:00 | . | . | . | . | . | . | . 2014-02-06 10:52:00 | 4826.22 | 4826.25 | 4825.54 | 4826.15 | 2.61 | 12576.66 | 4826.04 2014-02-06 10:53:00 | 4824.03 | 4824.03 | 4823.10 | 4823.11 | 4.39 | 21190.35 | 4823.66 2014-02-06 10:54:00 | 4823.02 | 4823.96 | 4822.21 | 4823.96 | 3.15 | 15183.67 | 4823.27 2014-02-06 10:55:00 | 4823.96 | 4824.02 | 4823.12 | 4824.02 | 2.08 | 10033.06 | 4823.59 2014-02-06 10:56:00 | 4827.80 | 4828.95 | 4824.26 | 4828.90 | 33.35 | 160974.73 | 4827.26 2014-02-06 10:57:00 | 4827.54 | 4830.00 | 4826.11 | 4830.00 | 51.04 | 246445.33 | 4828.29 2014-02-06 10:58:00 | 4827.37 | 4838.12 | 4827.37 | 4838.12 | 5.32 | 25700.27 | 4831.79 2014-02-06 10:59:00 | 4838.88 | 4838.88 | 4832.11 | 4834.51 | 62.45 | 301981.14 | 4835.57 2014-02-06 11:00:00 | 4836.76 | 4840.00 | 4833.64 | 4839.99 | 17.53 | 84766.86 | 4836.08 2014-02-06 11:01:00 | 4839.87 | 4844.98 | 4837.00 | 4842.11 | 16.25 | 78703.87 | 4843.02 2014-02-06 11:02:00 | 4842.11 | 4844.00 | 4842.11 | 4843.52 | 3.74 | 18132.74 | 4843.15 2014-02-06 11:03:00 | 4843.98 | 4843.98 | 4834.99 | 4841.99 | 10.41 | 50357.72 | 4837.90 2014-02-06 11:04:00 | 4840.01 | 4841.97 | 4839.99 | 4839.99 | 4.31 | 20878.64 | 4840.86 2014-02-06 11:05:00 | 4839.99 | 4842.99 | 4839.99 | 4840.00 | 7.84 | 37938.50 | 4840.95 2014-02-06 11:06:00 | 4840.00 | 4840.01 | 4840.00 | 4840.01 | 11.63 | 56284.36 | 4840.00 2014-02-06 11:07:00 | 4840.26 | 4840.26 | 4834.65 | 4837.26 | 4.47 | 21631.13 | 4839.18 2014-02-06 11:08:00 | 4836.16 | 4839.97 | 4832.18 | 4835.84 | 72.16 | 348985.09 | 4836.33 2014-02-06 11:09:00 | 4837.76 | 4839.00 | 4836.00 | 4836.00 | 2.09 | 10099.65 | 4837.00 2014-02-06 11:10:00 | 4834.05 | 4835.73 | 4832.00 | 4832.00 | 8.61 | 41604.15 | 4834.32 2014-02-06 11:11:00 | 4832.01 | 4832.01 | 4830.01 | 4830.97 | 5.24 | 25309.86 | 4831.05 2014-02-06 11:12:00 | 4830.97 | 4830.97 | 4830.00 | 4830.97 | 4.08 | 19718.27 | 4830.54 2014-02-06 11:13:00 | 4833.00 | 4834.90 | 4831.18 | 4834.89 | 18.48 | 89288.58 | 4832.94 2014-02-06 11:14:00 | 4834.89 | 4836.99 | 4834.89 | 4835.12 | 1.62 | 7828.04 | 4835.11 2014-02-06 11:15:00 | 4836.98 | 4839.11 | 4836.98 | 4839.11 | 4.55 | 22025.30 | 4837.54 2014-02-06 11:16:00 | 4839.11 | 4842.99 | 4839.11 | 4842.99 | 11.10 | 53737.13 | 4842.06 2014-02-06 11:17:00 | 4842.99 | 4844.98 | 4841.99 | 4843.98 | 13.93 | 67452.48 | 4843.64 2014-02-06 11:18:00 | 4843.02 | 4845.00 | 4840.45 | 4841.53 | 75.37 | 365038.84 | 4843.10 2014-02-06 11:19:00 | 4844.99 | 4845.00 | 4834.00 | 4843.76 | 43.62 | 211222.29 | 4842.77 2014-02-06 11:20:00 | 4837.33 | 4838.10 | 4835.01 | 4836.48 | 39.98 | 193355.21 | 4836.90 2014-02-06 11:21:00 | 4838.00 | 4841.00 | 4837.99 | 4841.00 | 3.07 | 14861.21 | 4839.21 2014-02-06 11:22:00 | 4841.01 | 4841.01 | 4838.40 | 4838.40 | 1.79 | 8667.56 | 4839.51 2014-02-06 11:23:00 | 4838.00 | 4838.00 | 4830.11 | 4830.58 | 3.97 | 19203.07 | 4834.61 2014-02-06 11:24:00 | 4835.11 | 4835.11 | 4830.11 | 4833.14 | 33.79 | 163302.11 | 4833.28 2014-02-06 11:25:00 | 4832.70 | 4835.71 | 4831.00 | 4832.00 | 17.16 | 82918.58 | 4833.21 2014-02-06 11:26:00 | 4833.30 | 4833.31 | 4830.21 | 4831.98 | 1.63 | 7896.90 | 4832.87 2014-02-06 11:27:00 | 4831.02 | 4832.00 | 4829.99 | 4830.29 | 22.55 | 108952.43 | 4830.74 2014-02-06 11:28:00 | 4830.00 | 4830.01 | 4827.66 | 4827.67 | 2.34 | 11307.30 | 4828.05 2014-02-06 11:29:00 | 4827.67 | 4830.30 | 4825.30 | 4830.30 | 24.56 | 118532.14 | 4826.23 2014-02-06 11:30:00 | 4826.23 | 4830.28 | 4825.56 | 4828.17 | 91.14 | 440058.28 | 4828.27 2014-02-06 11:31:00 | 4826.01 | 4829.59 | 4826.01 | 4826.34 | 47.39 | 228749.48 | 4827.36 2014-02-06 11:32:00 | 4828.86 | 4829.68 | 4826.10 | 4826.60 | 29.21 | 141024.51 | 4827.29 2014-02-06 11:33:00 | 4826.50 | 4826.60 | 4824.83 | 4824.83 | 4.98 | 24029.08 | 4826.08 2014-02-06 11:34:00 | 4824.82 | 4824.82 | 4822.84 | 4822.84 | 2.50 | 12060.45 | 4824.18 2014-02-06 11:35:00 | 4822.79 | 4824.99 | 4822.20 | 4822.20 | 5.35 | 25819.21 | 4822.42 2014-02-06 11:36:00 | 4822.10 | 4824.75 | 4822.10 | 4823.00 | 4.03 | 19441.83 | 4823.08 2014-02-06 11:37:00 | 4824.75 | 4825.00 | 4823.00 | 4824.87 | 13.03 | 62870.78 | 4824.71 2014-02-06 11:38:00 | 4824.86 | 4825.00 | 4823.12 | 4824.99 | 2.75 | 13273.18 | 4824.85 2014-02-06 11:39:00 | 4825.00 | 4825.00 | 4822.20 | 4823.02 | 19.67 | 94896.88 | 4824.45 2014-02-06 11:40:00 | 4824.84 | 4824.84 | 4822.37 | 4822.37 | 0.04 | 168.81 | 4823.15 2014-02-06 11:41:00 | 4825.00 | 4825.00 | 4824.52 | 4825.00 | 2.00 | 9649.69 | 4824.84 2014-02-06 11:42:00 | 4825.00 | 4825.00 | 4824.99 | 4824.99 | 13.13 | 63332.89 | 4825.00 2014-02-06 11:43:00 | 4824.99 | 4824.99 | 4824.44 | 4824.50 | 1.77 | 8534.90 | 4824.70 2014-02-06 11:44:00 | 4822.60 | 4822.60 | 4822.21 | 4822.21 | 0.50 | 2411.22 | 4822.44 2014-02-06 11:45:00 | 4822.56 | 4822.56 | 4821.00 | 4821.00 | 5.79 | 27927.12 | 4821.67 2014-02-06 11:46:00 | 4821.01 | 4822.20 | 4821.01 | 4821.01 | 1.33 | 6407.19 | 4821.06 2014-02-06 11:47:00 | 4821.01 | 4821.98 | 4821.00 | 4821.11 | 2.36 | 11377.71 | 4821.06 2014-02-06 11:48:00 | 4821.12 | 4821.12 | 4821.00 | 4821.01 | 4.94 | 23835.10 | 4821.02 2014-02-06 11:49:00 | 4821.01 | 4821.01 | 4820.11 | 4820.11 | 0.67 | 3234.80 | 4820.87 2014-02-06 11:50:00 | 4820.10 | 4820.64 | 4818.00 | 4818.00 | 15.77 | 76019.31 | 4819.89 2014-02-06 11:51:00 | 4819.38 | 4819.38 | 4817.74 | 4817.75 | 3.88 | 18680.50 | 4818.29 2014-02-06 11:52:00 | 4817.99 | 4817.99 | 4815.00 | 4817.99 | 2.78 | 13405.32 | 4816.86 2014-02-06 11:53:00 | 4817.99 | 4823.52 | 4817.99 | 4823.52 | 4.33 | 20885.24 | 4821.15 2014-02-06 11:54:00 | 4824.98 | 4829.19 | 4823.63 | 4827.07 | 20.83 | 100538.94 | 4825.71 2014-02-06 11:55:00 | 4827.66 | 4828.98 | 4825.30 | 4825.36 | 33.45 | 161457.97 | 4827.28 2014-02-06 11:56:00 | 4825.03 | 4825.03 | 4825.03 | 4825.03 | 0.10 | 482.50 | 4825.03 2014-02-06 11:57:00 | 4825.00 | 4826.55 | 4825.00 | 4825.00 | 7.50 | 36188.37 | 4825.12 2014-02-06 11:58:00 | 4824.99 | 4824.99 | 4823.42 | 4823.42 | 3.63 | 17515.72 | 4823.94 2014-02-06 11:59:00 | 4823.51 | 4823.52 | 4821.04 | 4821.04 | 3.23 | 15588.23 | 4823.09 2014-02-06 12:00:00 | 4820.00 | 4820.89 | 4819.01 | 4819.03 | 4.00 | 19297.61 | 4819.58 2014-02-06 12:01:00 | 4819.03 | 4819.03 | 4818.72 | 4818.72 | 2.69 | 12963.14 | 4819.01 2014-02-06 12:02:00 | 4818.72 | 4821.55 | 4818.08 | 4820.01 | 11.28 | 54369.11 | 4819.96 2014-02-06 12:03:00 | . | . | . | . | . | . | . 2014-02-06 12:04:00 | 4819.45 | 4820.00 | 4818.98 | 4820.00 | 3.39 | 16323.41 | 4819.43 2014-02-06 12:05:00 | 4820.09 | 4823.52 | 4820.09 | 4823.52 | 0.96 | 4613.84 | 4821.15 2014-02-06 12:06:00 | 4823.52 | 4824.47 | 4822.00 | 4822.18 | 1.12 | 5405.99 | 4822.47 2014-02-06 12:07:00 | 4823.86 | 4824.47 | 4818.99 | 4822.00 | 47.51 | 229058.08 | 4821.26 2014-02-06 12:08:00 | 4820.00 | 4824.00 | 4816.99 | 4820.31 | 43.93 | 211769.39 | 4820.39 2014-02-06 12:09:00 | 4817.00 | 4822.74 | 4815.00 | 4820.95 | 68.25 | 328868.20 | 4818.44 2014-02-06 12:10:00 | 4818.50 | 4818.50 | 4817.96 | 4817.96 | 0.75 | 3589.77 | 4818.48 2014-02-06 12:11:00 | 4817.68 | 4817.68 | 4817.68 | 4817.68 | 0.01 | 48.18 | 4817.68 2014-02-06 12:12:00 | 4817.67 | 4817.67 | 4815.00 | 4815.03 | 2.75 | 13238.50 | 4815.75 2014-02-06 12:13:00 | 4815.03 | 4820.00 | 4815.03 | 4816.92 | 115.82 | 557929.46 | 4817.34 2014-02-06 12:14:00 | 4818.28 | 4818.28 | 4816.00 | 4816.14 | 4.10 | 19748.40 | 4816.68 2014-02-06 12:15:00 | 4816.00 | 4816.73 | 4816.00 | 4816.71 | 1.22 | 5875.75 | 4816.19 2014-02-06 12:16:00 | 4816.59 | 4816.59 | 4814.98 | 4814.99 | 4.73 | 22780.78 | 4815.21 2014-02-06 12:17:00 | 4814.96 | 4818.00 | 4810.00 | 4816.35 | 34.52 | 166146.17 | 4813.18 2014-02-06 12:18:00 | 4815.88 | 4817.78 | 4814.26 | 4817.18 | 59.45 | 286327.66 | 4816.20 2014-02-06 12:19:00 | 4818.00 | 4818.00 | 4816.99 | 4818.00 | 1.51 | 7269.37 | 4817.34 2014-02-06 12:20:00 | 4818.00 | 4818.00 | 4818.00 | 4818.00 | 0.69 | 3338.87 | 4818.00 2014-02-06 12:21:00 | 4818.00 | 4818.00 | 4816.01 | 4816.12 | 1.21 | 5827.44 | 4816.06 2014-02-06 12:22:00 | 4817.99 | 4817.99 | 4817.99 | 4817.99 | 0.44 | 2119.92 | 4817.99 2014-02-06 12:23:00 | 4817.99 | 4817.99 | 4817.99 | 4817.99 | 0.24 | 1156.32 | 4817.99 2014-02-06 12:24:00 | 4816.99 | 4816.99 | 4816.15 | 4816.18 | 0.55 | 2649.16 | 4816.65 2014-02-06 12:25:00 | . | . | . | . | . | . | . 2014-02-06 12:26:00 | 4817.99 | 4817.99 | 4816.73 | 4816.73 | 0.60 | 2904.64 | 4816.99 2014-02-06 12:27:00 | 4817.99 | 4817.99 | 4817.97 | 4817.99 | 0.62 | 2987.15 | 4817.99 2014-02-06 12:28:00 | 4817.99 | 4818.00 | 4817.96 | 4818.00 | 1.59 | 7650.98 | 4818.00 2014-02-06 12:29:00 | 4821.64 | 4822.00 | 4816.59 | 4818.90 | 32.17 | 155042.10 | 4819.61 2014-02-06 12:30:00 | 4819.01 | 4819.10 | 4817.99 | 4817.99 | 2.54 | 12244.82 | 4818.90 2014-02-06 12:31:00 | 4817.99 | 4818.00 | 4816.22 | 4818.00 | 0.91 | 4402.73 | 4816.99 2014-02-06 12:32:00 | 4817.99 | 4817.99 | 4816.00 | 4817.92 | 1.62 | 7812.27 | 4816.44 2014-02-06 12:33:00 | 4816.31 | 4819.12 | 4816.01 | 4816.06 | 10.47 | 50426.56 | 4817.21 2014-02-06 12:34:00 | 4816.05 | 4819.90 | 4816.00 | 4818.00 | 5.19 | 24981.31 | 4816.14 2014-02-06 12:35:00 | 4816.02 | 4816.02 | 4810.21 | 4813.49 | 46.43 | 223427.14 | 4812.54 2014-02-06 12:36:00 | 4812.09 | 4815.28 | 4810.00 | 4810.17 | 46.67 | 224574.80 | 4812.39 2014-02-06 12:37:00 | 4813.79 | 4813.89 | 4807.98 | 4808.00 | 19.58 | 94150.67 | 4809.74 2014-02-06 12:38:00 | 4808.00 | 4808.00 | 4806.01 | 4807.80 | 9.93 | 47738.21 | 4807.47 2014-02-06 12:39:00 | 4806.00 | 4808.00 | 4806.00 | 4808.00 | 5.27 | 25331.32 | 4807.61 2014-02-06 12:40:00 | 4807.90 | 4808.00 | 4807.90 | 4807.90 | 0.30 | 1442.38 | 4807.92 2014-02-06 12:41:00 | 4808.00 | 4808.00 | 4808.00 | 4808.00 | 5.27 | 25328.54 | 4808.00 2014-02-06 12:42:00 | 4806.31 | 4810.99 | 4806.31 | 4810.99 | 0.21 | 1028.78 | 4807.39 2014-02-06 12:43:00 | 4810.99 | 4812.00 | 4810.01 | 4811.99 | 19.42 | 93423.52 | 4811.43 2014-02-06 12:44:00 | 4814.70 | 4814.81 | 4809.20 | 4814.80 | 44.27 | 212985.02 | 4811.15 2014-02-06 12:45:00 | 4812.18 | 4814.00 | 4809.99 | 4809.99 | 2.97 | 14298.49 | 4811.07 2014-02-06 12:46:00 | 4809.99 | 4810.00 | 4808.86 | 4808.86 | 20.53 | 98746.45 | 4809.86 2014-02-06 12:47:00 | 4808.86 | 4808.87 | 4808.00 | 4808.87 | 2.52 | 12098.03 | 4808.44 2014-02-06 12:48:00 | 4808.00 | 4808.87 | 4808.00 | 4808.87 | 1.14 | 5500.40 | 4808.05 2014-02-06 12:49:00 | 4808.87 | 4810.00 | 4808.87 | 4810.00 | 13.16 | 63308.09 | 4809.55 2014-02-06 12:50:00 | 4809.65 | 4809.87 | 4806.71 | 4809.87 | 42.94 | 206493.95 | 4808.45 2014-02-06 12:51:00 | 4809.87 | 4810.00 | 4807.00 | 4810.00 | 5.40 | 25976.90 | 4809.65 2014-02-06 12:52:00 | 4810.00 | 4814.75 | 4810.00 | 4810.99 | 19.51 | 93903.27 | 4812.59 2014-02-06 12:53:00 | 4810.58 | 4810.98 | 4810.58 | 4810.90 | 1.84 | 8851.99 | 4810.86 2014-02-06 12:54:00 | 4810.86 | 4810.93 | 4810.00 | 4810.92 | 7.57 | 36432.24 | 4810.81 2014-02-06 12:55:00 | 4810.92 | 4810.93 | 4810.00 | 4810.93 | 7.78 | 37432.92 | 4810.81 2014-02-06 12:56:00 | 4810.93 | 4810.93 | 4810.93 | 4810.93 | 6.22 | 29928.80 | 4810.93 2014-02-06 12:57:00 | 4813.34 | 4821.00 | 4811.05 | 4814.52 | 8.09 | 38934.81 | 4813.90 2014-02-06 12:58:00 | 4818.55 | 4820.00 | 4816.66 | 4819.99 | 3.10 | 14946.77 | 4819.98 2014-02-06 12:59:00 | 4818.10 | 4818.10 | 4814.40 | 4814.99 | 19.35 | 93214.06 | 4816.27 2014-02-06 13:00:00 | 4814.41 | 4815.00 | 4814.00 | 4814.00 | 1.77 | 8526.45 | 4814.48 2014-02-06 13:01:00 | 4814.99 | 4814.99 | 4814.99 | 4814.99 | 0.96 | 4622.39 | 4814.99 2014-02-06 13:02:00 | 4814.99 | 4820.00 | 4814.99 | 4818.26 | 27.01 | 130124.25 | 4817.10 2014-02-06 13:03:00 | 4818.00 | 4818.00 | 4816.36 | 4818.00 | 5.69 | 27405.47 | 4817.27 2014-02-06 13:04:00 | 4817.99 | 4818.00 | 4817.02 | 4817.99 | 1.28 | 6181.39 | 4817.92 2014-02-06 13:05:00 | 4817.99 | 4820.40 | 4817.99 | 4820.39 | 2.90 | 13967.88 | 4818.17 2014-02-06 13:06:00 | 4820.39 | 4822.99 | 4820.39 | 4821.61 | 7.29 | 35155.36 | 4820.43 2014-02-06 13:07:00 | 4819.60 | 4822.90 | 4819.25 | 4819.25 | 27.19 | 131054.67 | 4820.49 2014-02-06 13:08:00 | 4819.31 | 4821.25 | 4819.31 | 4820.00 | 1.73 | 8348.44 | 4820.11 2014-02-06 13:09:00 | 4821.00 | 4821.25 | 4818.07 | 4820.02 | 14.90 | 71825.39 | 4819.85 2014-02-06 13:10:00 | 4818.00 | 4819.99 | 4818.00 | 4819.99 | 2.88 | 13881.79 | 4818.39 2014-02-06 13:11:00 | 4818.69 | 4818.69 | 4817.60 | 4817.60 | 1.77 | 8538.14 | 4818.36 2014-02-06 13:12:00 | 4816.99 | 4818.00 | 4816.98 | 4818.00 | 2.20 | 10594.08 | 4817.68 2014-02-06 13:13:00 | 4819.00 | 4820.00 | 4818.11 | 4818.23 | 1.41 | 6813.16 | 4818.36 2014-02-06 13:14:00 | 4818.23 | 4818.87 | 4816.87 | 4816.88 | 4.76 | 22939.28 | 4818.16 2014-02-06 13:15:00 | 4818.86 | 4818.88 | 4818.86 | 4818.88 | 0.80 | 3835.82 | 4818.87 2014-02-06 13:16:00 | . | . | . | . | . | . | . 2014-02-06 13:17:00 | 4818.88 | 4820.00 | 4817.58 | 4819.38 | 2.34 | 11295.53 | 4818.91 2014-02-06 13:18:00 | 4820.00 | 4823.00 | 4817.06 | 4823.00 | 39.31 | 189445.50 | 4819.88 2014-02-06 13:19:00 | 4823.01 | 4823.49 | 4819.81 | 4823.00 | 3.14 | 15136.13 | 4821.96 2014-02-06 13:20:00 | 4822.06 | 4823.60 | 4818.02 | 4823.17 | 202.16 | 974526.36 | 4820.52 2014-02-06 13:21:00 | 4818.95 | 4823.54 | 4818.55 | 4820.75 | 57.53 | 277413.02 | 4821.72 2014-02-06 13:22:00 | 4823.22 | 4824.00 | 4821.33 | 4823.61 | 33.92 | 163623.22 | 4823.23 2014-02-06 13:23:00 | 4823.99 | 4824.00 | 4823.86 | 4823.99 | 9.18 | 44293.86 | 4823.99 2014-02-06 13:24:00 | 4823.98 | 4823.99 | 4823.94 | 4823.97 | 3.85 | 18572.30 | 4823.97 2014-02-06 13:25:00 | 4822.99 | 4823.00 | 4822.37 | 4822.37 | 4.63 | 22339.51 | 4822.86 2014-02-06 13:26:00 | 4822.70 | 4823.00 | 4822.70 | 4823.00 | 2.19 | 10547.59 | 4822.86 2014-02-06 13:27:00 | 4823.00 | 4823.92 | 4823.00 | 4823.78 | 0.53 | 2537.10 | 4823.38 2014-02-06 13:28:00 | 4823.88 | 4823.99 | 4823.88 | 4823.92 | 3.89 | 18760.38 | 4823.96 2014-02-06 13:29:00 | 4823.92 | 4823.92 | 4822.37 | 4822.37 | 1.64 | 7899.65 | 4822.74 2014-02-06 13:30:00 | 4822.38 | 4824.79 | 4822.38 | 4824.49 | 0.55 | 2662.11 | 4822.67 2014-02-06 13:31:00 | 4824.17 | 4824.17 | 4824.17 | 4824.17 | 0.22 | 1080.61 | 4824.17 2014-02-06 13:32:00 | 4824.49 | 4824.49 | 4824.17 | 4824.18 | 3.74 | 18057.62 | 4824.37 2014-02-06 13:33:00 | . | . | . | . | . | . | . 2014-02-06 13:34:00 | 4822.63 | 4823.96 | 4820.15 | 4822.94 | 64.18 | 309466.67 | 4822.16 2014-02-06 13:35:00 | 4823.76 | 4823.96 | 4820.80 | 4822.27 | 115.11 | 555105.05 | 4822.30 2014-02-06 13:36:00 | 4823.01 | 4823.01 | 4823.01 | 4823.01 | 1.03 | 4967.70 | 4823.01 2014-02-06 13:37:00 | 4823.01 | 4823.01 | 4820.50 | 4820.50 | 1.40 | 6765.67 | 4822.29 2014-02-06 13:38:00 | . | . | . | . | . | . | . 2014-02-06 13:39:00 | 4820.98 | 4823.99 | 4820.98 | 4823.99 | 0.77 | 3723.72 | 4823.47 2014-02-06 13:40:00 | 4823.89 | 4823.89 | 4823.89 | 4823.89 | 0.26 | 1254.21 | 4823.89 2014-02-06 13:41:00 | 4823.43 | 4823.44 | 4823.43 | 4823.44 | 0.77 | 3714.04 | 4823.43 2014-02-06 13:42:00 | 4823.00 | 4823.00 | 4823.00 | 4823.00 | 0.20 | 964.60 | 4823.00 2014-02-06 13:43:00 | 4823.21 | 4823.21 | 4823.00 | 4823.00 | 0.99 | 4774.84 | 4823.07 2014-02-06 13:44:00 | 4820.99 | 4820.99 | 4820.82 | 4820.82 | 1.20 | 5775.36 | 4820.83 2014-02-06 13:45:00 | 4820.81 | 4823.44 | 4820.81 | 4821.13 | 3.14 | 15120.80 | 4821.69 2014-02-06 13:46:00 | 4821.17 | 4823.00 | 4820.83 | 4823.00 | 3.26 | 15727.55 | 4821.44 2014-02-06 13:47:00 | 4821.42 | 4822.99 | 4821.42 | 4822.00 | 1.55 | 7459.62 | 4821.99 2014-02-06 13:48:00 | 4821.29 | 4822.97 | 4821.29 | 4822.71 | 0.36 | 1740.71 | 4821.92 2014-02-06 13:49:00 | 4821.30 | 4821.30 | 4820.81 | 4820.81 | 0.34 | 1639.17 | 4821.08 2014-02-06 13:50:00 | 4821.38 | 4821.38 | 4820.98 | 4820.99 | 2.61 | 12602.35 | 4821.10 2014-02-06 13:51:00 | 4820.99 | 4820.99 | 4818.00 | 4818.00 | 8.60 | 41431.67 | 4819.88 2014-02-06 13:52:00 | 4818.05 | 4818.05 | 4818.03 | 4818.03 | 1.04 | 5020.41 | 4818.05 2014-02-06 13:53:00 | 4818.00 | 4820.94 | 4815.00 | 4815.00 | 21.03 | 101347.24 | 4818.49 2014-02-06 13:54:00 | 4814.99 | 4819.92 | 4814.99 | 4819.00 | 3.62 | 17431.18 | 4815.24 2014-02-06 13:55:00 | 4819.93 | 4822.90 | 4819.13 | 4821.07 | 14.02 | 67564.80 | 4820.89 2014-02-06 13:56:00 | 4821.07 | 4824.40 | 4816.00 | 4820.48 | 89.78 | 432788.59 | 4820.76 2014-02-06 13:57:00 | 4821.83 | 4822.96 | 4819.28 | 4819.51 | 46.77 | 225473.74 | 4821.42 2014-02-06 13:58:00 | 4819.65 | 4822.97 | 4819.48 | 4822.65 | 64.35 | 310216.11 | 4821.06 2014-02-06 13:59:00 | 4821.68 | 4822.78 | 4819.76 | 4819.77 | 3.37 | 16247.98 | 4821.36 2014-02-06 14:00:00 | . | . | . | . | . | . | . 2014-02-06 14:01:00 | 4821.55 | 4821.55 | 4819.56 | 4819.66 | 2.07 | 9986.69 | 4819.83 2014-02-06 14:02:00 | 4820.00 | 4820.00 | 4820.00 | 4820.00 | 0.19 | 915.80 | 4820.00 2014-02-06 14:03:00 | 4819.99 | 4819.99 | 4819.79 | 4819.79 | 0.59 | 2843.72 | 4819.86 2014-02-06 14:04:00 | 4819.60 | 4819.60 | 4818.99 | 4818.99 | 2.04 | 9836.18 | 4819.30 2014-02-06 14:05:00 | 4818.48 | 4818.48 | 4817.97 | 4817.97 | 0.04 | 192.73 | 4818.23 2014-02-06 14:06:00 | 4817.90 | 4819.00 | 4815.23 | 4819.00 | 3.37 | 16236.40 | 4816.49 2014-02-06 14:07:00 | 4819.00 | 4821.00 | 4813.00 | 4816.99 | 52.20 | 251448.91 | 4817.12 2014-02-06 14:08:00 | 4814.92 | 4815.04 | 4814.92 | 4815.04 | 6.85 | 32977.74 | 4814.97 2014-02-06 14:09:00 | 4814.97 | 4814.97 | 4813.99 | 4813.99 | 1.20 | 5781.78 | 4814.14 2014-02-06 14:10:00 | 4813.53 | 4815.54 | 4813.53 | 4813.99 | 1.95 | 9362.97 | 4813.87 2014-02-06 14:11:00 | 4814.00 | 4820.00 | 4814.00 | 4817.20 | 45.52 | 219251.88 | 4816.92 2014-02-06 14:12:00 | 4819.25 | 4820.24 | 4816.53 | 4817.35 | 29.45 | 141898.53 | 4818.29 2014-02-06 14:13:00 | 4817.46 | 4817.46 | 4815.00 | 4815.00 | 3.80 | 18293.65 | 4816.65 2014-02-06 14:14:00 | 4817.07 | 4817.07 | 4817.07 | 4817.07 | 0.21 | 1006.77 | 4817.07 2014-02-06 14:15:00 | 4816.88 | 4816.88 | 4816.72 | 4816.72 | 1.16 | 5587.47 | 4816.78 2014-02-06 14:16:00 | 4816.70 | 4816.70 | 4816.35 | 4816.70 | 0.68 | 3284.82 | 4816.45 2014-02-06 14:17:00 | 4816.72 | 4816.72 | 4816.72 | 4816.72 | 0.45 | 2186.79 | 4816.72 2014-02-06 14:18:00 | 4817.99 | 4818.00 | 4817.98 | 4817.99 | 6.26 | 30170.30 | 4818.00 2014-02-06 14:19:00 | 4817.22 | 4817.22 | 4817.00 | 4817.00 | 4.71 | 22702.85 | 4817.07 2014-02-06 14:20:00 | 4817.17 | 4818.00 | 4817.01 | 4818.00 | 1.22 | 5857.81 | 4817.28 2014-02-06 14:21:00 | 4817.99 | 4817.99 | 4816.72 | 4816.72 | 3.62 | 17442.51 | 4817.04 2014-02-06 14:22:00 | 4815.08 | 4815.08 | 4815.03 | 4815.03 | 0.98 | 4704.29 | 4815.04 2014-02-06 14:23:00 | 4815.00 | 4817.00 | 4813.70 | 4813.88 | 15.86 | 76377.00 | 4815.40 2014-02-06 14:24:00 | 4814.09 | 4819.00 | 4813.87 | 4817.00 | 14.94 | 71951.44 | 4816.35 2014-02-06 14:25:00 | 4816.99 | 4816.99 | 4816.99 | 4816.99 | 2.80 | 13487.57 | 4816.99 2014-02-06 14:26:00 | 4817.69 | 4817.69 | 4815.01 | 4815.02 | 1.32 | 6358.08 | 4816.73 2014-02-06 14:27:00 | 4816.85 | 4816.95 | 4814.47 | 4814.47 | 3.20 | 15409.14 | 4815.36 2014-02-06 14:28:00 | 4814.39 | 4817.80 | 4814.28 | 4814.65 | 53.51 | 257721.02 | 4816.23 2014-02-06 14:29:00 | 4814.86 | 4814.86 | 4814.86 | 4814.86 | 0.21 | 1011.12 | 4814.86 2014-02-06 14:30:00 | 4814.93 | 4816.89 | 4812.00 | 4812.00 | 42.19 | 203108.37 | 4814.14 2014-02-06 14:31:00 | 4810.99 | 4813.48 | 4808.76 | 4809.99 | 55.20 | 265585.75 | 4811.68 2014-02-06 14:32:00 | 4809.97 | 4809.97 | 4805.00 | 4808.75 | 46.22 | 222161.10 | 4806.50 2014-02-06 14:33:00 | 4808.75 | 4815.00 | 4808.75 | 4811.22 | 36.84 | 177312.88 | 4812.66 2014-02-06 14:34:00 | 4811.26 | 4813.80 | 4811.21 | 4811.53 | 0.86 | 4157.14 | 4811.50 2014-02-06 14:35:00 | 4811.58 | 4811.59 | 4808.75 | 4808.75 | 1.92 | 9245.97 | 4810.60 2014-02-06 14:36:00 | 4809.79 | 4811.00 | 4809.79 | 4810.99 | 3.80 | 18257.69 | 4810.99 2014-02-06 14:37:00 | 4810.99 | 4810.99 | 4805.10 | 4805.10 | 3.35 | 16101.05 | 4807.72 2014-02-06 14:38:00 | 4805.10 | 4805.10 | 4802.00 | 4802.00 | 3.78 | 18161.25 | 4803.29 2014-02-06 14:39:00 | 4803.00 | 4808.96 | 4802.42 | 4808.96 | 7.38 | 35461.70 | 4806.41 2014-02-06 14:40:00 | 4802.42 | 4809.20 | 4802.42 | 4803.37 | 32.87 | 157992.26 | 4806.58 2014-02-06 14:41:00 | 4802.68 | 4807.92 | 4801.12 | 4807.91 | 48.59 | 233442.22 | 4803.93 2014-02-06 14:42:00 | 4805.33 | 4810.00 | 4803.16 | 4807.04 | 99.68 | 479028.78 | 4805.71 2014-02-06 14:43:00 | 4807.05 | 4807.06 | 4807.05 | 4807.06 | 1.10 | 5302.19 | 4807.06 2014-02-06 14:44:00 | 4807.00 | 4807.04 | 4801.37 | 4804.96 | 52.17 | 250644.42 | 4804.56 2014-02-06 14:45:00 | 4806.16 | 4806.56 | 4804.00 | 4804.01 | 2.42 | 11628.12 | 4805.01 2014-02-06 14:46:00 | 4806.36 | 4806.36 | 4806.30 | 4806.30 | 0.52 | 2499.31 | 4806.36 2014-02-06 14:47:00 | 4806.14 | 4809.99 | 4803.76 | 4808.39 | 36.85 | 177141.52 | 4806.84 2014-02-06 14:48:00 | 4804.45 | 4807.08 | 4801.10 | 4801.15 | 26.84 | 128914.20 | 4803.96 2014-02-06 14:49:00 | 4801.15 | 4806.76 | 4801.14 | 4806.75 | 38.23 | 183619.21 | 4803.52 2014-02-06 14:50:00 | 4801.50 | 4805.42 | 4800.00 | 4800.00 | 45.28 | 217430.14 | 4801.80 2014-02-06 14:51:00 | 4800.00 | 4806.76 | 4800.00 | 4803.20 | 13.90 | 66758.26 | 4802.41 2014-02-06 14:52:00 | 4800.32 | 4802.99 | 4800.31 | 4802.99 | 1.27 | 6113.90 | 4802.75 2014-02-06 14:53:00 | 4803.00 | 4806.46 | 4800.09 | 4802.01 | 132.88 | 638246.78 | 4803.07 2014-02-06 14:54:00 | 4801.46 | 4804.94 | 4801.21 | 4801.21 | 43.85 | 210638.83 | 4803.40 2014-02-06 14:55:00 | 4801.00 | 4801.10 | 4800.00 | 4800.01 | 2.17 | 10416.63 | 4800.29 2014-02-06 14:56:00 | 4800.95 | 4801.05 | 4800.95 | 4801.05 | 0.60 | 2885.40 | 4801.00 2014-02-06 14:57:00 | . | . | . | . | . | . | . 2014-02-06 14:58:00 | 4803.00 | 4803.00 | 4802.99 | 4802.99 | 0.72 | 3443.75 | 4802.99 2014-02-06 14:59:00 | 4804.99 | 4808.80 | 4803.01 | 4808.00 | 31.83 | 152953.76 | 4805.94 2014-02-06 15:00:00 | 4807.99 | 4809.99 | 4804.64 | 4809.24 | 56.49 | 271536.66 | 4806.64 2014-02-06 15:01:00 | 4805.91 | 4807.42 | 4804.99 | 4804.99 | 6.50 | 31238.28 | 4805.89 2014-02-06 15:02:00 | 4803.02 | 4803.03 | 4802.95 | 4803.01 | 6.11 | 29346.40 | 4803.01 2014-02-06 15:03:00 | 4801.02 | 4803.00 | 4800.10 | 4803.00 | 1.96 | 9419.74 | 4801.09 2014-02-06 15:04:00 | 4803.02 | 4805.00 | 4803.02 | 4805.00 | 4.05 | 19448.63 | 4804.50 2014-02-06 15:05:00 | 4805.00 | 4807.70 | 4804.22 | 4804.22 | 4.77 | 22912.82 | 4806.55 2014-02-06 15:06:00 | 4807.05 | 4807.06 | 4803.05 | 4805.43 | 43.76 | 210255.90 | 4805.30 2014-02-06 15:07:00 | 4805.99 | 4810.02 | 4805.99 | 4810.02 | 7.72 | 37090.45 | 4807.58 2014-02-06 15:08:00 | 4809.90 | 4810.12 | 4809.00 | 4810.00 | 2.86 | 13737.21 | 4809.95 2014-02-06 15:09:00 | 4809.88 | 4812.02 | 4809.88 | 4812.02 | 2.43 | 11679.98 | 4810.53 2014-02-06 15:10:00 | 4812.03 | 4812.03 | 4806.11 | 4808.67 | 18.16 | 87339.63 | 4810.51 2014-02-06 15:11:00 | 4810.91 | 4815.00 | 4808.53 | 4812.30 | 45.29 | 217940.13 | 4812.21 2014-02-06 15:12:00 | 4812.63 | 4814.45 | 4809.00 | 4812.23 | 60.73 | 292190.11 | 4811.22 2014-02-06 15:13:00 | 4809.84 | 4813.77 | 4809.84 | 4811.73 | 8.22 | 39538.45 | 4811.79 2014-02-06 15:14:00 | 4811.89 | 4811.89 | 4811.00 | 4811.00 | 1.00 | 4811.19 | 4811.19 2014-02-06 15:15:00 | 4810.76 | 4811.70 | 4809.00 | 4811.55 | 6.94 | 33399.08 | 4810.47 2014-02-06 15:16:00 | 4811.99 | 4811.99 | 4811.99 | 4811.99 | 1.89 | 9070.60 | 4811.99 2014-02-06 15:17:00 | 4809.19 | 4809.19 | 4809.16 | 4809.16 | 2.69 | 12936.69 | 4809.18 2014-02-06 15:18:00 | 4809.01 | 4809.02 | 4809.00 | 4809.02 | 2.46 | 11830.15 | 4809.01 2014-02-06 15:19:00 | 4809.11 | 4809.11 | 4809.00 | 4809.10 | 1.48 | 7112.57 | 4809.04 2014-02-06 15:20:00 | 4806.00 | 4809.19 | 4806.00 | 4809.19 | 7.73 | 37147.52 | 4807.50 2014-02-06 15:21:00 | . | . | . | . | . | . | . 2014-02-06 15:22:00 | 4807.14 | 4807.96 | 4807.00 | 4807.96 | 0.23 | 1120.07 | 4807.18 2014-02-06 15:23:00 | 4806.01 | 4808.75 | 4806.00 | 4807.86 | 3.36 | 16142.59 | 4807.20 2014-02-06 15:24:00 | 4806.29 | 4808.56 | 4804.85 | 4807.16 | 43.77 | 210383.92 | 4806.58 2014-02-06 15:25:00 | 4801.00 | 4807.87 | 4801.00 | 4802.41 | 80.79 | 388219.72 | 4805.23 2014-02-06 15:26:00 | 4806.34 | 4807.89 | 4802.76 | 4807.89 | 22.98 | 110448.12 | 4806.06 2014-02-06 15:27:00 | 4809.19 | 4810.21 | 4809.18 | 4810.21 | 3.49 | 16786.10 | 4809.77 2014-02-06 15:28:00 | 4810.94 | 4811.00 | 4802.63 | 4808.22 | 35.93 | 172732.18 | 4807.46 2014-02-06 15:29:00 | 4808.63 | 4810.69 | 4807.35 | 4810.27 | 51.40 | 247198.21 | 4808.93 2014-02-06 15:30:00 | 4810.59 | 4810.83 | 4807.79 | 4807.79 | 52.18 | 250945.29 | 4809.59 2014-02-06 15:31:00 | 4807.15 | 4810.86 | 4806.68 | 4806.94 | 41.67 | 200329.45 | 4807.75 2014-02-06 15:32:00 | 4807.66 | 4808.45 | 4806.45 | 4808.45 | 13.31 | 63999.44 | 4807.65 2014-02-06 15:33:00 | 4808.50 | 4809.99 | 4805.01 | 4805.93 | 35.36 | 169941.87 | 4806.46 2014-02-06 15:34:00 | 4806.23 | 4808.28 | 4805.45 | 4808.09 | 33.29 | 160030.16 | 4807.15 2014-02-06 15:35:00 | . | . | . | . | . | . | . 2014-02-06 15:36:00 | 4808.47 | 4810.00 | 4806.32 | 4809.76 | 56.58 | 272036.44 | 4808.34 2014-02-06 15:37:00 | 4809.91 | 4809.99 | 4806.00 | 4808.58 | 51.27 | 246507.96 | 4807.85 2014-02-06 15:38:00 | 4808.70 | 4810.00 | 4806.01 | 4809.99 | 8.96 | 43080.22 | 4809.13 2014-02-06 15:39:00 | 4807.02 | 4810.00 | 4806.00 | 4806.31 | 30.23 | 145356.53 | 4808.19 2014-02-06 15:40:00 | 4809.99 | 4809.99 | 4807.91 | 4809.99 | 12.80 | 61555.06 | 4808.99 2014-02-06 15:41:00 | 4810.00 | 4810.00 | 4810.00 | 4810.00 | 1.85 | 8884.07 | 4810.00 2014-02-06 15:42:00 | 4810.00 | 4810.00 | 4809.98 | 4809.98 | 5.36 | 25796.01 | 4810.00 2014-02-06 15:43:00 | 4809.99 | 4809.99 | 4809.99 | 4809.99 | 1.12 | 5387.19 | 4809.99 2014-02-06 15:44:00 | 4809.99 | 4810.00 | 4809.99 | 4810.00 | 15.50 | 74554.99 | 4810.00 2014-02-06 15:45:00 | 4809.01 | 4809.01 | 4809.01 | 4809.01 | 0.58 | 2798.84 | 4809.01 2014-02-06 15:46:00 | 4809.38 | 4809.99 | 4808.92 | 4809.99 | 0.68 | 3256.08 | 4809.57 2014-02-06 15:47:00 | 4809.90 | 4809.90 | 4809.90 | 4809.90 | 0.10 | 480.99 | 4809.90 2014-02-06 15:48:00 | 4809.99 | 4810.00 | 4809.99 | 4810.00 | 4.79 | 23020.66 | 4810.00 2014-02-06 15:49:00 | 4810.00 | 4815.00 | 4810.00 | 4813.30 | 4.09 | 19677.80 | 4813.55 2014-02-06 15:50:00 | 4814.11 | 4814.22 | 4814.11 | 4814.22 | 1.03 | 4958.54 | 4814.11 2014-02-06 15:51:00 | 4814.32 | 4814.53 | 4813.39 | 4813.39 | 2.07 | 9978.82 | 4813.71 2014-02-06 15:52:00 | 4813.38 | 4814.54 | 4812.40 | 4812.40 | 12.55 | 60420.86 | 4814.03 2014-02-06 15:53:00 | 4813.33 | 4813.33 | 4807.00 | 4811.38 | 36.85 | 177241.74 | 4809.56 2014-02-06 15:54:00 | 4811.47 | 4811.71 | 4807.19 | 4811.11 | 9.40 | 45196.21 | 4808.11 2014-02-06 15:55:00 | 4810.57 | 4813.44 | 4810.57 | 4811.20 | 1.79 | 8610.23 | 4812.87 2014-02-06 15:56:00 | 4812.99 | 4814.12 | 4808.83 | 4809.56 | 74.51 | 358404.65 | 4810.35 2014-02-06 15:57:00 | 4812.41 | 4814.00 | 4810.18 | 4811.01 | 25.93 | 124779.55 | 4811.80 2014-02-06 15:58:00 | 4811.01 | 4813.99 | 4811.01 | 4813.98 | 0.39 | 1877.42 | 4813.91 2014-02-06 15:59:00 | 4813.98 | 4814.12 | 4813.89 | 4814.12 | 2.83 | 13613.95 | 4813.98 2014-02-06 16:00:00 | 4814.12 | 4814.12 | 4814.10 | 4814.11 | 3.71 | 17855.54 | 4814.11 2014-02-06 16:01:00 | 4814.11 | 4818.92 | 4812.01 | 4817.39 | 11.04 | 53147.57 | 4816.27 2014-02-06 16:02:00 | 4817.39 | 4819.00 | 4814.14 | 4817.01 | 23.97 | 115451.93 | 4816.92 2014-02-06 16:03:00 | 4818.98 | 4818.99 | 4814.00 | 4816.30 | 12.86 | 61954.72 | 4818.00 2014-02-06 16:04:00 | 4816.19 | 4818.99 | 4814.00 | 4817.99 | 11.88 | 57223.61 | 4816.80 2014-02-06 16:05:00 | 4818.00 | 4821.00 | 4817.98 | 4820.99 | 11.85 | 57087.07 | 4818.69 2014-02-06 16:06:00 | 4820.99 | 4824.00 | 4820.40 | 4822.05 | 13.27 | 63994.12 | 4822.47 2014-02-06 16:07:00 | 4822.05 | 4825.00 | 4821.01 | 4824.16 | 39.76 | 191815.06 | 4824.44 2014-02-06 16:08:00 | 4825.00 | 4825.00 | 4820.99 | 4824.99 | 29.01 | 139940.81 | 4823.38 2014-02-06 16:09:00 | 4824.00 | 4824.00 | 4821.00 | 4821.00 | 2.00 | 9618.04 | 4821.07 2014-02-06 16:10:00 | 4822.73 | 4823.95 | 4819.98 | 4822.05 | 9.02 | 43502.03 | 4822.31 2014-02-06 16:11:00 | 4822.06 | 4823.99 | 4818.41 | 4823.96 | 27.99 | 134928.03 | 4820.06 2014-02-06 16:12:00 | 4818.59 | 4823.99 | 4818.51 | 4823.99 | 27.00 | 130179.85 | 4821.30 2014-02-06 16:13:00 | 4818.50 | 4823.98 | 4818.50 | 4823.00 | 21.74 | 104811.79 | 4820.93 2014-02-06 16:14:00 | 4819.98 | 4824.00 | 4819.71 | 4824.00 | 19.65 | 94723.33 | 4820.77 2014-02-06 16:15:00 | 4823.54 | 4823.77 | 4823.07 | 4823.07 | 2.16 | 10409.53 | 4823.69 2014-02-06 16:16:00 | 4823.04 | 4824.00 | 4823.04 | 4824.00 | 2.29 | 11045.92 | 4823.54 2014-02-06 16:17:00 | . | . | . | . | . | . | . 2014-02-06 16:18:00 | 4823.00 | 4823.00 | 4822.88 | 4822.97 | 1.87 | 9038.28 | 4822.99 2014-02-06 16:19:00 | 4822.97 | 4822.99 | 4819.02 | 4821.92 | 8.16 | 39327.50 | 4821.32 2014-02-06 16:20:00 | 4821.89 | 4821.89 | 4818.81 | 4818.82 | 26.89 | 129601.54 | 4820.59 2014-02-06 16:21:00 | 4821.63 | 4823.99 | 4817.99 | 4817.99 | 19.19 | 92513.26 | 4820.66 2014-02-06 16:22:00 | 4817.99 | 4822.80 | 4817.99 | 4820.10 | 16.71 | 80542.67 | 4819.16 2014-02-06 16:23:00 | 4821.48 | 4821.48 | 4819.98 | 4819.98 | 9.20 | 44359.07 | 4820.07 2014-02-06 16:24:00 | 4822.21 | 4822.69 | 4821.41 | 4822.69 | 10.43 | 50310.11 | 4822.21 2014-02-06 16:25:00 | 4822.36 | 4822.36 | 4822.36 | 4822.36 | 0.11 | 506.35 | 4822.36 2014-02-06 16:26:00 | 4819.80 | 4819.80 | 4819.71 | 4819.80 | 0.96 | 4602.86 | 4819.75 2014-02-06 16:27:00 | 4822.75 | 4822.79 | 4819.80 | 4819.80 | 3.55 | 17123.12 | 4820.70 2014-02-06 16:28:00 | 4820.01 | 4820.01 | 4817.98 | 4818.82 | 1.09 | 5263.11 | 4819.70 2014-02-06 16:29:00 | 4818.79 | 4822.79 | 4818.01 | 4822.79 | 4.72 | 22747.19 | 4819.32 2014-02-06 16:30:00 | 4818.23 | 4818.51 | 4818.23 | 4818.51 | 0.85 | 4105.34 | 4818.48 2014-02-06 16:31:00 | . | . | . | . | . | . | . 2014-02-06 16:32:00 | 4818.51 | 4818.51 | 4818.33 | 4818.33 | 0.41 | 1985.20 | 4818.45 2014-02-06 16:33:00 | 4818.24 | 4822.78 | 4818.24 | 4820.00 | 3.41 | 16434.96 | 4819.64 2014-02-06 16:34:00 | 4821.10 | 4822.47 | 4818.50 | 4818.92 | 35.11 | 169198.92 | 4819.66 2014-02-06 16:35:00 | 4820.96 | 4822.37 | 4818.63 | 4820.00 | 13.83 | 66655.62 | 4819.99 2014-02-06 16:36:00 | 4818.70 | 4819.40 | 4816.74 | 4819.40 | 6.51 | 31347.50 | 4817.50 2014-02-06 16:37:00 | . | . | . | . | . | . | . 2014-02-06 16:38:00 | 4820.00 | 4820.01 | 4820.00 | 4820.01 | 1.68 | 8116.90 | 4820.01 2014-02-06 16:39:00 | 4818.00 | 4820.00 | 4816.99 | 4816.99 | 5.86 | 28218.48 | 4817.91 2014-02-06 16:40:00 | 4816.99 | 4821.00 | 4816.99 | 4819.40 | 2.30 | 11085.92 | 4817.87 2014-02-06 16:41:00 | 4819.35 | 4821.49 | 4817.01 | 4820.99 | 11.10 | 53506.80 | 4820.43 2014-02-06 16:42:00 | 4820.99 | 4821.00 | 4820.98 | 4820.98 | 2.34 | 11266.67 | 4821.00 2014-02-06 16:43:00 | 4820.00 | 4822.00 | 4815.49 | 4820.88 | 8.69 | 41855.21 | 4819.25 2014-02-06 16:44:00 | 4822.00 | 4822.50 | 4816.67 | 4821.00 | 26.45 | 127474.75 | 4818.91 2014-02-06 16:45:00 | 4821.00 | 4824.00 | 4820.00 | 4823.00 | 15.53 | 74872.97 | 4822.74 2014-02-06 16:46:00 | 4822.99 | 4823.00 | 4821.00 | 4823.00 | 3.11 | 14999.01 | 4822.83 2014-02-06 16:47:00 | 4822.99 | 4822.99 | 4819.09 | 4820.00 | 3.19 | 15366.42 | 4820.08 2014-02-06 16:48:00 | 4819.09 | 4821.60 | 4816.10 | 4819.04 | 9.89 | 47645.52 | 4819.98 2014-02-06 16:49:00 | 4819.06 | 4820.00 | 4819.06 | 4819.37 | 0.93 | 4491.86 | 4819.59 2014-02-06 16:50:00 | 4819.37 | 4823.99 | 4819.37 | 4820.25 | 4.15 | 20026.98 | 4821.13 2014-02-06 16:51:00 | 4820.35 | 4824.00 | 4820.35 | 4820.54 | 11.97 | 57720.07 | 4822.46 2014-02-06 16:52:00 | 4820.55 | 4820.62 | 4820.51 | 4820.51 | 0.98 | 4724.14 | 4820.55 2014-02-06 16:53:00 | 4820.43 | 4820.54 | 4818.48 | 4818.48 | 6.55 | 31569.59 | 4820.52 2014-02-06 16:54:00 | . | . | . | . | . | . | . 2014-02-06 16:55:00 | 4818.69 | 4820.54 | 4818.57 | 4818.63 | 2.13 | 10252.25 | 4820.05 2014-02-06 16:56:00 | 4818.64 | 4820.52 | 4818.64 | 4820.36 | 0.32 | 1542.04 | 4818.88 2014-02-06 16:57:00 | 4818.88 | 4820.54 | 4816.50 | 4820.54 | 4.68 | 22558.85 | 4819.24 2014-02-06 16:58:00 | 4818.19 | 4820.40 | 4816.00 | 4816.00 | 5.95 | 28674.70 | 4817.66 2014-02-06 16:59:00 | 4816.00 | 4818.18 | 4816.00 | 4818.18 | 0.05 | 240.83 | 4816.51 2014-02-06 17:00:00 | . | . | . | . | . | . | . 2014-02-06 17:01:00 | . | . | . | . | . | . | . 2014-02-06 17:02:00 | 4817.37 | 4817.37 | 4811.00 | 4811.00 | 1.32 | 6369.86 | 4814.71 2014-02-06 17:03:00 | 4814.59 | 4819.50 | 4813.11 | 4819.38 | 9.77 | 47069.00 | 4816.72 2014-02-06 17:04:00 | 4819.28 | 4820.54 | 4815.57 | 4815.57 | 9.68 | 46660.90 | 4818.85 2014-02-06 17:05:00 | 4816.53 | 4817.68 | 4816.53 | 4817.68 | 8.59 | 41359.60 | 4816.54 2014-02-06 17:06:00 | 4817.68 | 4820.53 | 4817.68 | 4820.53 | 0.07 | 313.28 | 4819.65 2014-02-06 17:07:00 | 4820.53 | 4820.53 | 4818.14 | 4818.14 | 0.95 | 4591.77 | 4818.23 2014-02-06 17:08:00 | 4817.87 | 4817.88 | 4817.87 | 4817.87 | 1.31 | 6301.78 | 4817.87 2014-02-06 17:09:00 | 4817.88 | 4817.88 | 4817.88 | 4817.88 | 0.17 | 823.86 | 4817.88 2014-02-06 17:10:00 | . | . | . | . | . | . | . 2014-02-06 17:11:00 | 4817.65 | 4817.87 | 4817.64 | 4817.66 | 2.03 | 9765.56 | 4817.74 2014-02-06 17:12:00 | 4817.64 | 4817.65 | 4817.18 | 4817.56 | 6.02 | 29009.63 | 4817.28 2014-02-06 17:13:00 | 4816.99 | 4816.99 | 4816.99 | 4816.99 | 0.20 | 963.40 | 4816.99 2014-02-06 17:14:00 | 4813.32 | 4814.92 | 4810.00 | 4810.18 | 13.78 | 66303.03 | 4812.24 2014-02-06 17:15:00 | 4813.57 | 4814.99 | 4810.60 | 4810.60 | 9.49 | 45692.40 | 4813.78 2014-02-06 17:16:00 | 4810.83 | 4812.81 | 4809.90 | 4809.90 | 2.85 | 13691.65 | 4810.84 2014-02-06 17:17:00 | 4809.88 | 4809.88 | 4808.01 | 4808.03 | 1.88 | 9021.40 | 4808.85 2014-02-06 17:18:00 | 4809.57 | 4809.57 | 4807.00 | 4808.01 | 17.66 | 84919.83 | 4807.51 2014-02-06 17:19:00 | 4807.00 | 4810.00 | 4805.00 | 4808.04 | 24.11 | 115889.31 | 4806.89 2014-02-06 17:20:00 | 4808.02 | 4810.40 | 4806.13 | 4810.40 | 1.32 | 6339.79 | 4806.52 2014-02-06 17:21:00 | 4810.40 | 4810.40 | 4804.57 | 4806.61 | 4.20 | 20166.34 | 4807.23 2014-02-06 17:22:00 | 4804.58 | 4805.98 | 4804.58 | 4805.98 | 0.47 | 2253.72 | 4805.38 2014-02-06 17:23:00 | 4805.98 | 4805.98 | 4800.69 | 4800.69 | 12.69 | 60937.95 | 4802.05 2014-02-06 17:24:00 | 4800.69 | 4807.25 | 4800.10 | 4803.38 | 19.44 | 93359.75 | 4802.21 2014-02-06 17:25:00 | 4807.61 | 4807.61 | 4800.00 | 4803.01 | 16.40 | 78720.99 | 4800.94 2014-02-06 17:26:00 | 4803.01 | 4803.01 | 4800.00 | 4802.96 | 5.51 | 26464.74 | 4800.42 2014-02-06 17:27:00 | 4802.95 | 4802.95 | 4800.00 | 4802.78 | 6.98 | 33514.59 | 4800.83 2014-02-06 17:28:00 | 4802.24 | 4802.24 | 4800.90 | 4800.90 | 0.50 | 2405.53 | 4801.45 2014-02-06 17:29:00 | 4800.83 | 4805.02 | 4800.00 | 4801.88 | 35.24 | 169246.93 | 4802.01 2014-02-06 17:30:00 | 4800.62 | 4800.66 | 4800.45 | 4800.45 | 3.48 | 16715.68 | 4800.60 2014-02-06 17:31:00 | 4801.04 | 4806.81 | 4801.04 | 4803.58 | 16.45 | 79043.42 | 4804.49 2014-02-06 17:32:00 | 4802.55 | 4802.55 | 4802.53 | 4802.53 | 0.02 | 96.05 | 4802.54 2014-02-06 17:33:00 | 4801.36 | 4806.99 | 4801.36 | 4806.99 | 5.66 | 27206.43 | 4804.24 2014-02-06 17:34:00 | 4806.98 | 4806.98 | 4802.22 | 4802.23 | 2.94 | 14117.48 | 4803.50 2014-02-06 17:35:00 | 4800.50 | 4800.50 | 4800.00 | 4800.22 | 28.69 | 137694.73 | 4800.07 2014-02-06 17:36:00 | 4800.27 | 4803.11 | 4800.06 | 4803.00 | 7.98 | 38331.29 | 4801.61 2014-02-06 17:37:00 | 4804.05 | 4804.06 | 4800.47 | 4800.67 | 4.34 | 20850.06 | 4803.05 2014-02-06 17:38:00 | 4800.00 | 4802.08 | 4800.00 | 4802.08 | 5.21 | 25028.03 | 4800.16 2014-02-06 17:39:00 | 4801.20 | 4807.36 | 4801.20 | 4807.36 | 7.96 | 38225.64 | 4805.23 2014-02-06 17:40:00 | 4807.27 | 4808.83 | 4805.31 | 4806.03 | 0.28 | 1326.73 | 4806.99 2014-02-06 17:41:00 | 4809.66 | 4809.98 | 4804.32 | 4805.32 | 1.42 | 6834.07 | 4805.96 2014-02-06 17:42:00 | 4808.98 | 4808.98 | 4802.85 | 4807.82 | 6.28 | 30191.13 | 4805.97 2014-02-06 17:43:00 | 4808.37 | 4808.44 | 4807.98 | 4807.98 | 1.75 | 8390.56 | 4808.34 2014-02-06 17:44:00 | 4803.13 | 4807.97 | 4803.13 | 4803.18 | 31.16 | 149721.08 | 4805.53 2014-02-06 17:45:00 | 4807.67 | 4807.99 | 4807.67 | 4807.99 | 5.25 | 25237.13 | 4807.99 2014-02-06 17:46:00 | 4808.33 | 4808.44 | 4806.18 | 4807.99 | 8.14 | 39143.37 | 4807.00 2014-02-06 17:47:00 | 4807.99 | 4808.25 | 4804.00 | 4804.00 | 8.96 | 43069.23 | 4806.83 2014-02-06 17:48:00 | 4807.99 | 4807.99 | 4802.00 | 4804.26 | 16.16 | 77631.44 | 4804.52 2014-02-06 17:49:00 | 4804.78 | 4806.88 | 4799.38 | 4799.39 | 20.38 | 97896.42 | 4803.55 2014-02-06 17:50:00 | 4799.39 | 4804.48 | 4799.39 | 4804.36 | 2.65 | 12729.63 | 4800.01 2014-02-06 17:51:00 | 4804.49 | 4808.04 | 4799.35 | 4800.23 | 18.20 | 87424.03 | 4802.46 2014-02-06 17:52:00 | 4807.99 | 4807.99 | 4799.19 | 4800.00 | 8.20 | 39349.16 | 4799.85 2014-02-06 17:53:00 | 4799.91 | 4803.92 | 4799.91 | 4803.92 | 9.91 | 47606.81 | 4803.92 2014-02-06 17:54:00 | 4804.49 | 4804.49 | 4799.88 | 4799.88 | 11.47 | 55098.51 | 4802.03 2014-02-06 17:55:00 | 4801.88 | 4823.00 | 4799.89 | 4804.27 | 17.35 | 83345.97 | 4803.53 2014-02-06 17:56:00 | 4804.37 | 4822.98 | 4799.77 | 4805.32 | 19.01 | 91305.47 | 4804.03 2014-02-06 17:57:00 | 4805.33 | 4822.54 | 4805.33 | 4805.77 | 1.96 | 9427.62 | 4812.46 2014-02-06 17:58:00 | 4805.87 | 4818.04 | 4800.00 | 4808.29 | 13.44 | 64584.33 | 4806.45 2014-02-06 17:59:00 | 4808.40 | 4816.52 | 4808.40 | 4814.73 | 18.47 | 88921.82 | 4814.39 2014-02-06 18:00:00 | 4808.84 | 4808.84 | 4808.84 | 4808.84 | 0.70 | 3366.19 | 4808.84 2014-02-06 18:01:00 | 4808.84 | 4810.81 | 4800.00 | 4805.57 | 3.56 | 17095.79 | 4802.19 2014-02-06 18:02:00 | 4805.57 | 4807.86 | 4805.57 | 4807.86 | 1.78 | 8555.05 | 4806.21 2014-02-06 18:03:00 | 4810.78 | 4818.96 | 4810.78 | 4811.42 | 7.76 | 37381.88 | 4816.01 2014-02-06 18:04:00 | 4812.99 | 4812.99 | 4812.99 | 4812.99 | 0.01 | 48.13 | 4812.99 2014-02-06 18:05:00 | 4817.99 | 4817.99 | 4813.70 | 4814.06 | 15.99 | 77036.41 | 4817.79 2014-02-06 18:06:00 | 4815.69 | 4819.87 | 4815.69 | 4818.29 | 5.35 | 25781.04 | 4817.09 2014-02-06 18:07:00 | 4818.40 | 4819.35 | 4818.40 | 4819.19 | 3.01 | 14486.06 | 4819.05 2014-02-06 18:08:00 | 4817.24 | 4817.35 | 4805.00 | 4810.40 | 2.70 | 12986.94 | 4809.98 2014-02-06 18:09:00 | 4815.94 | 4816.43 | 4809.24 | 4809.24 | 3.26 | 15699.56 | 4812.86 2014-02-06 18:10:00 | . | . | . | . | . | . | . 2014-02-06 18:11:00 | 4815.82 | 4817.77 | 4811.03 | 4816.55 | 32.41 | 156071.22 | 4815.82 2014-02-06 18:12:00 | 4810.21 | 4810.67 | 4810.21 | 4810.67 | 1.79 | 8591.14 | 4810.27 2014-02-06 18:13:00 | 4815.68 | 4815.68 | 4811.32 | 4811.32 | 1.00 | 4787.71 | 4811.77 2014-02-06 18:14:00 | 4813.98 | 4816.26 | 4811.56 | 4811.56 | 13.19 | 63515.06 | 4813.94 2014-02-06 18:15:00 | 4812.25 | 4817.14 | 4811.58 | 4814.50 | 18.48 | 88976.04 | 4814.20 2014-02-06 18:16:00 | 4812.23 | 4816.49 | 4812.23 | 4816.49 | 8.47 | 40753.20 | 4814.32 2014-02-06 18:17:00 | 4816.02 | 4816.60 | 4814.23 | 4815.61 | 5.23 | 25184.72 | 4815.43 2014-02-06 18:18:00 | 4813.73 | 4813.73 | 4809.09 | 4809.09 | 5.67 | 27271.58 | 4809.80 2014-02-06 18:19:00 | 4807.68 | 4816.18 | 4807.68 | 4811.09 | 24.04 | 115688.26 | 4811.52 2014-02-06 18:20:00 | 4815.90 | 4815.90 | 4815.90 | 4815.90 | 0.26 | 1256.95 | 4815.90 2014-02-06 18:21:00 | 4811.88 | 4812.57 | 4806.90 | 4812.20 | 9.80 | 47127.77 | 4809.45 2014-02-06 18:22:00 | 4806.90 | 4819.00 | 4806.71 | 4817.37 | 11.58 | 55721.12 | 4811.01 2014-02-06 18:23:00 | 4812.48 | 4814.58 | 4810.92 | 4814.47 | 2.12 | 10184.19 | 4812.95 2014-02-06 18:24:00 | 4814.47 | 4819.00 | 4809.88 | 4811.88 | 5.58 | 26879.05 | 4817.03 2014-02-06 18:25:00 | 4811.88 | 4819.98 | 4811.88 | 4814.95 | 11.38 | 54795.71 | 4816.78 2014-02-06 18:26:00 | 4819.98 | 4819.98 | 4819.98 | 4819.98 | 0.06 | 279.56 | 4819.98 2014-02-06 18:27:00 | 4816.63 | 4816.63 | 4812.39 | 4812.65 | 8.04 | 38672.41 | 4812.99 2014-02-06 18:28:00 | . | . | . | . | . | . | . 2014-02-06 18:29:00 | 4810.43 | 4814.22 | 4809.93 | 4810.57 | 12.51 | 60171.69 | 4811.43 2014-02-06 18:30:00 | . | . | . | . | . | . | . 2014-02-06 18:31:00 | . | . | . | . | . | . | . 2014-02-06 18:32:00 | 4809.78 | 4809.78 | 4809.78 | 4809.78 | 0.01 | 48.10 | 4809.78 2014-02-06 18:33:00 | 4808.47 | 4815.50 | 4807.03 | 4814.55 | 9.83 | 47290.04 | 4812.75 2014-02-06 18:34:00 | 4815.35 | 4815.35 | 4809.99 | 4809.99 | 0.79 | 3823.33 | 4815.28 2014-02-06 18:35:00 | 4807.00 | 4807.00 | 4804.48 | 4804.76 | 3.27 | 15697.67 | 4804.92 2014-02-06 18:36:00 | . | . | . | . | . | . | . 2014-02-06 18:37:00 | 4808.36 | 4810.54 | 4805.00 | 4806.19 | 14.84 | 71319.79 | 4807.54 2014-02-06 18:38:00 | 4809.64 | 4809.64 | 4809.64 | 4809.64 | 15.74 | 75703.73 | 4809.64 2014-02-06 18:39:00 | 4807.71 | 4809.69 | 4806.80 | 4809.43 | 13.29 | 63909.36 | 4808.47 2014-02-06 18:40:00 | 4809.34 | 4809.67 | 4807.08 | 4808.90 | 5.79 | 27839.25 | 4808.99 2014-02-06 18:41:00 | 4808.79 | 4808.79 | 4808.79 | 4808.79 | 6.62 | 31853.42 | 4808.79 2014-02-06 18:42:00 | 4809.63 | 4809.63 | 4807.24 | 4807.24 | 5.50 | 26450.58 | 4809.20 2014-02-06 18:43:00 | . | . | . | . | . | . | . 2014-02-06 18:44:00 | . | . | . | . | . | . | . 2014-02-06 18:45:00 | 4809.99 | 4809.99 | 4809.99 | 4809.99 | 1.20 | 5771.99 | 4809.99 2014-02-06 18:46:00 | 4810.64 | 4813.11 | 4810.64 | 4813.11 | 10.63 | 51127.21 | 4811.97 2014-02-06 18:47:00 | 4810.47 | 4810.47 | 4805.04 | 4805.41 | 12.03 | 57855.24 | 4808.45 2014-02-06 18:48:00 | 4810.89 | 4810.89 | 4804.00 | 4807.00 | 7.80 | 37496.54 | 4807.87 2014-02-06 18:49:00 | 4804.00 | 4804.00 | 4801.98 | 4802.02 | 2.54 | 12207.27 | 4802.23 2014-02-06 18:50:00 | 4802.12 | 4802.18 | 4801.01 | 4801.96 | 3.63 | 17444.89 | 4801.79 2014-02-06 18:51:00 | 4801.93 | 4804.32 | 4801.79 | 4804.23 | 7.76 | 37289.12 | 4802.82 2014-02-06 18:52:00 | 4804.23 | 4805.00 | 4801.87 | 4805.00 | 9.79 | 47024.14 | 4803.28 2014-02-06 18:53:00 | 4806.74 | 4806.74 | 4805.29 | 4805.54 | 5.02 | 24128.56 | 4806.49 2014-02-06 18:54:00 | 4805.65 | 4805.66 | 4802.04 | 4803.79 | 4.88 | 23453.60 | 4804.10 2014-02-06 18:55:00 | 4804.85 | 4807.56 | 4800.00 | 4807.49 | 39.68 | 190575.60 | 4802.93 2014-02-06 18:56:00 | 4807.49 | 4807.65 | 4807.49 | 4807.52 | 1.08 | 5206.56 | 4807.53 2014-02-06 18:57:00 | 4805.81 | 4807.89 | 4801.21 | 4801.21 | 11.72 | 56345.14 | 4805.97 2014-02-06 18:58:00 | 4804.79 | 4804.79 | 4800.01 | 4801.28 | 8.69 | 41743.09 | 4803.02 2014-02-06 18:59:00 | 4800.01 | 4804.38 | 4800.01 | 4804.38 | 8.63 | 41443.42 | 4803.36 2014-02-06 19:00:00 | 4801.99 | 4801.99 | 4801.99 | 4801.99 | 0.60 | 2890.80 | 4801.99 2014-02-06 19:01:00 | 4801.99 | 4801.99 | 4801.90 | 4801.90 | 0.07 | 355.35 | 4801.98 2014-02-06 19:02:00 | 4801.80 | 4801.80 | 4801.66 | 4801.66 | 0.17 | 811.50 | 4801.75 2014-02-06 19:03:00 | 4801.64 | 4801.64 | 4801.64 | 4801.64 | 0.94 | 4508.74 | 4801.64 2014-02-06 19:04:00 | 4801.64 | 4801.70 | 4800.01 | 4800.46 | 3.59 | 17223.72 | 4800.37 2014-02-06 19:05:00 | 4801.69 | 4801.69 | 4801.69 | 4801.69 | 0.97 | 4657.64 | 4801.69 2014-02-06 19:06:00 | 4801.64 | 4801.64 | 4801.64 | 4801.64 | 0.08 | 393.73 | 4801.64 2014-02-06 19:07:00 | 4801.60 | 4801.60 | 4801.49 | 4801.60 | 0.64 | 3053.81 | 4801.58 2014-02-06 19:08:00 | 4801.59 | 4801.59 | 4801.59 | 4801.59 | 0.25 | 1200.40 | 4801.59 2014-02-06 19:09:00 | . | . | . | . | . | . | . 2014-02-06 19:10:00 | 4800.01 | 4800.45 | 4800.01 | 4800.45 | 1.00 | 4800.42 | 4800.42 2014-02-06 19:11:00 | . | . | . | . | . | . | . 2014-02-06 19:12:00 | 4801.47 | 4806.01 | 4801.47 | 4806.01 | 5.53 | 26552.41 | 4801.52 2014-02-06 19:13:00 | 4807.15 | 4808.41 | 4806.01 | 4808.34 | 4.23 | 20334.53 | 4808.35 2014-02-06 19:14:00 | 4806.50 | 4808.26 | 4802.39 | 4807.00 | 6.37 | 30614.73 | 4806.08 2014-02-06 19:15:00 | 4805.99 | 4805.99 | 4803.99 | 4804.00 | 1.61 | 7736.01 | 4804.97 2014-02-06 19:16:00 | 4804.00 | 4804.00 | 4800.79 | 4800.79 | 6.12 | 29401.88 | 4801.09 2014-02-06 19:17:00 | 4800.17 | 4801.00 | 4800.17 | 4801.00 | 1.08 | 5184.71 | 4800.66 2014-02-06 19:18:00 | 4801.00 | 4804.00 | 4801.00 | 4803.32 | 3.26 | 15655.07 | 4802.17 2014-02-06 19:19:00 | 4804.00 | 4806.00 | 4801.83 | 4802.66 | 11.63 | 55889.90 | 4804.43 2014-02-06 19:20:00 | 4806.74 | 4810.18 | 4802.52 | 4804.52 | 2.56 | 12287.00 | 4807.12 2014-02-06 19:21:00 | 4808.34 | 4811.30 | 4804.52 | 4805.60 | 6.82 | 32801.68 | 4811.04 2014-02-06 19:22:00 | 4810.53 | 4810.53 | 4803.09 | 4808.72 | 7.49 | 36016.63 | 4808.63 2014-02-06 19:23:00 | . | . | . | . | . | . | . 2014-02-06 19:24:00 | 4808.41 | 4809.22 | 4804.81 | 4809.22 | 13.95 | 67061.70 | 4808.32 2014-02-06 19:25:00 | . | . | . | . | . | . | . 2014-02-06 19:26:00 | 4810.35 | 4813.11 | 4804.34 | 4804.34 | 10.00 | 48084.97 | 4806.57 2014-02-06 19:27:00 | 4813.10 | 4813.10 | 4805.10 | 4813.10 | 0.60 | 2902.14 | 4812.84 2014-02-06 19:28:00 | . | . | . | . | . | . | . 2014-02-06 19:29:00 | 4813.10 | 4813.11 | 4805.02 | 4806.55 | 13.80 | 66378.16 | 4809.66 2014-02-06 19:30:00 | 4810.17 | 4810.17 | 4805.63 | 4807.74 | 1.99 | 9584.49 | 4809.08 2014-02-06 19:31:00 | 4808.31 | 4809.53 | 4807.19 | 4807.19 | 4.20 | 20189.16 | 4808.09 2014-02-06 19:32:00 | 4806.74 | 4806.74 | 4806.13 | 4806.72 | 1.15 | 5537.05 | 4806.46 2014-02-06 19:33:00 | 4809.39 | 4809.46 | 4804.00 | 4809.46 | 2.95 | 14199.40 | 4806.84 2014-02-06 19:34:00 | 4810.82 | 4813.09 | 4803.00 | 4811.48 | 3.28 | 15775.95 | 4805.34 2014-02-06 19:35:00 | . | . | . | . | . | . | . 2014-02-06 19:36:00 | . | . | . | . | . | . | . 2014-02-06 19:37:00 | 4806.32 | 4809.44 | 4804.61 | 4806.42 | 17.86 | 85851.71 | 4807.73 2014-02-06 19:38:00 | 4804.64 | 4804.64 | 4803.19 | 4803.19 | 7.06 | 33891.57 | 4803.23 2014-02-06 19:39:00 | 4809.55 | 4809.55 | 4809.55 | 4809.55 | 0.02 | 110.62 | 4809.55 2014-02-06 19:40:00 | 4806.08 | 4809.55 | 4806.08 | 4809.55 | 2.47 | 11868.35 | 4808.89 2014-02-06 19:41:00 | 4808.10 | 4809.51 | 4801.68 | 4809.51 | 16.45 | 79070.58 | 4805.55 2014-02-06 19:42:00 | 4809.51 | 4809.51 | 4809.49 | 4809.49 | 0.20 | 952.28 | 4809.50 2014-02-06 19:43:00 | 4809.49 | 4809.49 | 4809.49 | 4809.49 | 0.16 | 783.95 | 4809.49 2014-02-06 19:44:00 | 4808.45 | 4809.49 | 4808.20 | 4808.20 | 10.01 | 48145.53 | 4808.30 2014-02-06 19:45:00 | . | . | . | . | . | . | . 2014-02-06 19:46:00 | 4805.30 | 4808.10 | 4805.26 | 4808.10 | 5.19 | 24933.97 | 4807.01 2014-02-06 19:47:00 | 4807.22 | 4807.22 | 4807.22 | 4807.22 | 9.18 | 44130.28 | 4807.22 2014-02-06 19:48:00 | 4809.49 | 4809.49 | 4809.49 | 4809.49 | 0.02 | 86.57 | 4809.49 2014-02-06 19:49:00 | 4809.49 | 4816.01 | 4809.01 | 4815.56 | 3.20 | 15406.83 | 4811.63 2014-02-06 19:50:00 | 4809.33 | 4809.33 | 4809.33 | 4809.33 | 0.02 | 96.19 | 4809.33 2014-02-06 19:51:00 | . | . | . | . | . | . | . 2014-02-06 19:52:00 | 4812.85 | 4817.39 | 4812.85 | 4814.32 | 7.90 | 38012.99 | 4814.21 2014-02-06 19:53:00 | 4809.59 | 4811.56 | 4803.11 | 4810.39 | 9.23 | 44363.34 | 4807.47 2014-02-06 19:54:00 | 4805.76 | 4811.58 | 4804.33 | 4811.58 | 5.83 | 28048.51 | 4809.42 2014-02-06 19:55:00 | 4811.58 | 4811.58 | 4811.58 | 4811.58 | 0.31 | 1506.02 | 4811.58 2014-02-06 19:56:00 | 4811.58 | 4811.58 | 4811.58 | 4811.58 | 0.08 | 399.36 | 4811.58 2014-02-06 19:57:00 | 4809.10 | 4810.98 | 4809.10 | 4810.98 | 14.26 | 68583.07 | 4809.13 2014-02-06 19:58:00 | . | . | . | . | . | . | . 2014-02-06 19:59:00 | 4808.20 | 4808.20 | 4804.75 | 4804.75 | 7.47 | 35893.14 | 4808.19 2014-02-06 20:00:00 | 4812.91 | 4812.91 | 4806.32 | 4812.91 | 5.83 | 28041.02 | 4809.78 2014-02-06 20:01:00 | 4807.44 | 4815.82 | 4807.44 | 4815.82 | 1.05 | 5045.25 | 4814.17 2014-02-06 20:02:00 | 4815.00 | 4820.00 | 4808.33 | 4820.00 | 18.14 | 87328.04 | 4813.05 2014-02-06 20:03:00 | 4814.06 | 4824.00 | 4814.06 | 4823.97 | 12.66 | 61009.35 | 4820.97 2014-02-06 20:04:00 | 4823.97 | 4824.00 | 4804.00 | 4806.68 | 11.14 | 53727.12 | 4821.17 2014-02-06 20:05:00 | 4819.48 | 4819.48 | 4806.10 | 4818.78 | 6.65 | 31969.09 | 4810.28 2014-02-06 20:06:00 | 4818.62 | 4818.62 | 4817.89 | 4817.90 | 0.99 | 4769.76 | 4817.94 2014-02-06 20:07:00 | 4809.93 | 4816.39 | 4808.62 | 4810.44 | 5.48 | 26374.84 | 4810.29 2014-02-06 20:08:00 | 4815.38 | 4816.31 | 4807.74 | 4815.39 | 7.34 | 35329.93 | 4812.69 2014-02-06 20:09:00 | 4815.39 | 4815.39 | 4809.56 | 4812.09 | 4.58 | 22056.97 | 4812.78 2014-02-06 20:10:00 | 4813.99 | 4813.99 | 4813.99 | 4813.99 | 1.84 | 8848.11 | 4813.99 2014-02-06 20:11:00 | 4813.99 | 4815.00 | 4813.00 | 4813.49 | 6.42 | 30912.85 | 4813.59 2014-02-06 20:12:00 | 4813.00 | 4814.98 | 4808.48 | 4809.71 | 9.27 | 44604.98 | 4810.20 2014-02-06 20:13:00 | 4814.99 | 4814.99 | 4807.71 | 4813.99 | 13.00 | 62549.87 | 4811.53 2014-02-06 20:14:00 | 4813.99 | 4813.99 | 4811.07 | 4811.07 | 9.79 | 47081.41 | 4811.10 2014-02-06 20:15:00 | 4812.77 | 4812.77 | 4812.16 | 4812.16 | 0.33 | 1602.46 | 4812.18 2014-02-06 20:16:00 | 4808.03 | 4810.34 | 4808.03 | 4810.34 | 20.70 | 99533.68 | 4809.09 2014-02-06 20:17:00 | 4809.12 | 4811.11 | 4809.12 | 4811.11 | 17.24 | 82933.36 | 4811.08 2014-02-06 20:18:00 | 4812.99 | 4812.99 | 4812.99 | 4812.99 | 0.10 | 490.92 | 4812.99 2014-02-06 20:19:00 | 4813.00 | 4813.00 | 4810.07 | 4812.99 | 2.47 | 11863.46 | 4812.76 2014-02-06 20:20:00 | 4810.26 | 4810.26 | 4805.16 | 4805.16 | 19.42 | 93345.21 | 4805.66 2014-02-06 20:21:00 | 4810.04 | 4810.04 | 4809.98 | 4809.98 | 3.81 | 18316.50 | 4810.01 2014-02-06 20:22:00 | 4805.35 | 4810.00 | 4805.35 | 4807.04 | 9.82 | 47230.24 | 4807.15 2014-02-06 20:23:00 | 4807.41 | 4810.00 | 4805.46 | 4810.00 | 13.50 | 64889.36 | 4807.33 2014-02-06 20:24:00 | 4809.96 | 4812.99 | 4809.96 | 4812.40 | 1.99 | 9594.85 | 4811.86 2014-02-06 20:25:00 | 4807.90 | 4813.00 | 4807.90 | 4812.11 | 10.17 | 48911.53 | 4809.87 2014-02-06 20:26:00 | 4812.11 | 4813.00 | 4804.59 | 4813.00 | 8.99 | 43258.45 | 4809.17 2014-02-06 20:27:00 | 4807.69 | 4812.58 | 4805.92 | 4810.80 | 5.14 | 24712.18 | 4809.69 2014-02-06 20:28:00 | 4811.20 | 4813.53 | 4806.62 | 4813.53 | 22.73 | 109341.74 | 4810.88 2014-02-06 20:29:00 | 4813.00 | 4813.00 | 4807.54 | 4812.00 | 6.90 | 33196.86 | 4812.53 2014-02-06 20:30:00 | 4811.95 | 4811.95 | 4810.28 | 4810.28 | 5.94 | 28563.48 | 4810.29 2014-02-06 20:31:00 | 4813.00 | 4813.53 | 4813.00 | 4813.53 | 7.64 | 36784.61 | 4813.48 2014-02-06 20:32:00 | 4813.53 | 4813.53 | 4813.53 | 4813.53 | 0.32 | 1530.70 | 4813.53 2014-02-06 20:33:00 | 4813.53 | 4813.53 | 4813.53 | 4813.53 | 5.00 | 24062.84 | 4813.53 2014-02-06 20:34:00 | . | . | . | . | . | . | . 2014-02-06 20:35:00 | 4813.47 | 4813.47 | 4813.47 | 4813.47 | 1.92 | 9251.49 | 4813.47 2014-02-06 20:36:00 | 4815.93 | 4816.87 | 4815.93 | 4816.87 | 4.59 | 22120.00 | 4816.03 2014-02-06 20:37:00 | 4816.00 | 4816.69 | 4813.90 | 4813.90 | 4.47 | 21503.42 | 4816.00 2014-02-06 20:38:00 | 4814.00 | 4816.46 | 4813.06 | 4816.40 | 0.87 | 4165.23 | 4815.30 2014-02-06 20:39:00 | 4816.38 | 4819.40 | 4816.37 | 4816.87 | 6.64 | 31984.42 | 4817.66 2014-02-06 20:40:00 | 4816.85 | 4824.00 | 4816.84 | 4822.79 | 10.43 | 50272.68 | 4819.08 2014-02-06 20:41:00 | 4821.02 | 4823.86 | 4819.30 | 4819.30 | 36.32 | 175148.03 | 4822.09 2014-02-06 20:42:00 | 4815.42 | 4817.87 | 4814.53 | 4815.95 | 5.80 | 27910.30 | 4816.27 2014-02-06 20:43:00 | 4818.62 | 4818.62 | 4814.27 | 4814.40 | 3.82 | 18394.89 | 4815.42 2014-02-06 20:44:00 | 4818.74 | 4818.74 | 4816.27 | 4818.58 | 12.09 | 58243.47 | 4816.30 2014-02-06 20:45:00 | 4818.54 | 4818.54 | 4813.50 | 4818.44 | 9.20 | 44295.66 | 4816.32 2014-02-06 20:46:00 | 4815.56 | 4817.02 | 4813.11 | 4813.84 | 10.59 | 50980.15 | 4813.99 2014-02-06 20:47:00 | 4817.91 | 4817.91 | 4817.91 | 4817.91 | 0.28 | 1373.10 | 4817.91 2014-02-06 20:48:00 | 4817.84 | 4817.84 | 4817.76 | 4817.76 | 0.08 | 390.24 | 4817.81 2014-02-06 20:49:00 | 4821.84 | 4823.81 | 4821.84 | 4823.81 | 15.01 | 72375.84 | 4821.84 2014-02-06 20:50:00 | 4823.63 | 4824.00 | 4823.60 | 4824.00 | 1.22 | 5865.71 | 4823.77 2014-02-06 20:51:00 | 4816.21 | 4823.37 | 4816.21 | 4820.21 | 11.20 | 53989.01 | 4820.02 2014-02-06 20:52:00 | 4823.12 | 4823.99 | 4819.43 | 4822.86 | 0.14 | 679.89 | 4821.93 2014-02-06 20:53:00 | 4823.85 | 4823.99 | 4820.60 | 4823.99 | 10.29 | 49582.37 | 4820.84 2014-02-06 20:54:00 | 4823.99 | 4824.00 | 4823.09 | 4824.00 | 2.49 | 11996.23 | 4823.57 2014-02-06 20:55:00 | 4824.00 | 4824.00 | 4819.05 | 4819.47 | 3.09 | 14900.97 | 4820.76 2014-02-06 20:56:00 | 4824.00 | 4824.00 | 4819.73 | 4822.02 | 11.75 | 56661.97 | 4822.30 2014-02-06 20:57:00 | 4824.00 | 4824.00 | 4822.62 | 4824.00 | 3.42 | 16512.31 | 4823.93 2014-02-06 20:58:00 | 4824.00 | 4824.00 | 4824.00 | 4824.00 | 0.10 | 487.22 | 4824.00 2014-02-06 20:59:00 | 4824.00 | 4824.00 | 4820.78 | 4823.99 | 19.44 | 93763.84 | 4822.25 2014-02-06 21:00:00 | 4823.99 | 4823.99 | 4823.99 | 4823.99 | 0.13 | 631.94 | 4823.99 2014-02-06 21:01:00 | 4821.15 | 4822.99 | 4821.15 | 4822.99 | 0.25 | 1200.56 | 4821.51 2014-02-06 21:02:00 | 4821.30 | 4822.99 | 4821.29 | 4822.98 | 0.92 | 4421.23 | 4821.41 2014-02-06 21:03:00 | 4822.99 | 4822.99 | 4820.99 | 4822.95 | 5.80 | 27938.70 | 4821.17 2014-02-06 21:04:00 | 4822.88 | 4822.88 | 4822.72 | 4822.72 | 0.18 | 868.10 | 4822.79 2014-02-06 21:05:00 | 4822.71 | 4822.71 | 4821.00 | 4821.01 | 0.36 | 1716.45 | 4821.50 2014-02-06 21:06:00 | 4821.01 | 4822.48 | 4821.01 | 4822.48 | 0.21 | 1026.90 | 4821.11 2014-02-06 21:07:00 | 4822.24 | 4822.24 | 4821.01 | 4821.01 | 0.36 | 1716.44 | 4821.47 2014-02-06 21:08:00 | 4821.91 | 4823.00 | 4821.85 | 4823.00 | 0.40 | 1929.04 | 4822.60 2014-02-06 21:09:00 | 4822.99 | 4822.99 | 4822.99 | 4822.99 | 0.09 | 414.78 | 4822.99 2014-02-06 21:10:00 | . | . | . | . | . | . | . 2014-02-06 21:11:00 | 4822.99 | 4825.00 | 4818.19 | 4821.14 | 17.76 | 85663.45 | 4824.21 2014-02-06 21:12:00 | 4824.87 | 4824.87 | 4818.37 | 4824.64 | 10.03 | 48353.77 | 4821.39 2014-02-06 21:13:00 | 4824.62 | 4824.62 | 4820.04 | 4824.33 | 5.18 | 24958.99 | 4822.99 2014-02-06 21:14:00 | 4824.28 | 4825.00 | 4821.81 | 4822.01 | 17.23 | 83097.43 | 4823.95 2014-02-06 21:15:00 | . | . | . | . | . | . | . 2014-02-06 21:16:00 | . | . | . | . | . | . | . 2014-02-06 21:17:00 | 4823.67 | 4823.67 | 4817.93 | 4822.00 | 1.07 | 5148.77 | 4820.95 2014-02-06 21:18:00 | 4822.00 | 4822.01 | 4820.00 | 4822.01 | 3.49 | 16803.14 | 4820.18 2014-02-06 21:19:00 | 4822.00 | 4822.01 | 4814.99 | 4815.00 | 13.57 | 65375.54 | 4818.36 2014-02-06 21:20:00 | 4815.00 | 4823.50 | 4815.00 | 4823.50 | 7.63 | 36781.83 | 4820.69 2014-02-06 21:21:00 | 4823.50 | 4823.50 | 4823.50 | 4823.50 | 0.20 | 955.05 | 4823.50 2014-02-06 21:22:00 | 4823.50 | 4823.90 | 4821.00 | 4823.90 | 5.07 | 24451.59 | 4822.80 2014-02-06 21:23:00 | 4818.96 | 4821.37 | 4818.96 | 4821.23 | 0.23 | 1128.14 | 4821.10 2014-02-06 21:24:00 | 4821.30 | 4823.90 | 4819.85 | 4823.90 | 5.72 | 27586.13 | 4821.91 2014-02-06 21:25:00 | 4823.50 | 4823.50 | 4818.56 | 4818.56 | 11.81 | 56939.29 | 4820.05 2014-02-06 21:26:00 | 4818.44 | 4818.45 | 4814.00 | 4814.00 | 6.57 | 31631.08 | 4816.67 2014-02-06 21:27:00 | 4815.87 | 4815.87 | 4815.87 | 4815.87 | 0.01 | 48.16 | 4815.87 2014-02-06 21:28:00 | 4814.08 | 4819.93 | 4814.08 | 4819.93 | 2.69 | 12940.53 | 4815.98 2014-02-06 21:29:00 | 4822.00 | 4822.00 | 4822.00 | 4822.00 | 0.32 | 1543.04 | 4822.00 2014-02-06 21:30:00 | 4822.00 | 4822.00 | 4822.00 | 4822.00 | 0.56 | 2700.32 | 4822.00 2014-02-06 21:31:00 | 4822.00 | 4822.00 | 4822.00 | 4822.00 | 0.19 | 935.47 | 4822.00 2014-02-06 21:32:00 | 4822.00 | 4822.00 | 4813.79 | 4820.42 | 17.52 | 84370.02 | 4817.01 2014-02-06 21:33:00 | 4818.57 | 4822.00 | 4814.76 | 4817.15 | 5.54 | 26721.87 | 4819.96 2014-02-06 21:34:00 | 4821.20 | 4821.32 | 4815.96 | 4818.60 | 5.40 | 26040.86 | 4818.81 2014-02-06 21:35:00 | . | . | . | . | . | . | . 2014-02-06 21:36:00 | 4821.18 | 4821.66 | 4815.12 | 4819.07 | 6.61 | 31847.85 | 4816.67 2014-02-06 21:37:00 | 4814.24 | 4819.40 | 4814.10 | 4819.40 | 2.02 | 9734.31 | 4814.20 2014-02-06 21:38:00 | . | . | . | . | . | . | . 2014-02-06 21:39:00 | 4815.88 | 4815.88 | 4815.58 | 4815.58 | 24.51 | 118034.49 | 4815.77 2014-02-06 21:40:00 | 4816.23 | 4821.99 | 4814.82 | 4821.99 | 4.85 | 23359.30 | 4818.34 2014-02-06 21:41:00 | 4820.66 | 4820.69 | 4812.48 | 4812.76 | 9.65 | 46498.00 | 4818.45 2014-02-06 21:42:00 | 4817.48 | 4817.48 | 4799.38 | 4799.38 | 10.30 | 49543.66 | 4808.20 2014-02-06 21:43:00 | 4799.21 | 4799.21 | 4794.98 | 4794.98 | 14.09 | 67574.46 | 4795.24 2014-02-06 21:44:00 | 4791.01 | 4794.98 | 4790.00 | 4791.00 | 8.90 | 42641.23 | 4790.61 2014-02-06 21:45:00 | 4795.00 | 4799.00 | 4793.00 | 4793.10 | 13.43 | 64383.52 | 4795.44 2014-02-06 21:46:00 | 4793.19 | 4793.19 | 4793.00 | 4793.00 | 4.00 | 19172.20 | 4793.05 2014-02-06 21:47:00 | 4792.46 | 4792.46 | 4792.46 | 4792.46 | 0.63 | 3014.46 | 4792.46 2014-02-06 21:48:00 | 4792.45 | 4792.46 | 4792.45 | 4792.45 | 1.54 | 7389.96 | 4792.45 2014-02-06 21:49:00 | . | . | . | . | . | . | . 2014-02-06 21:50:00 | . | . | . | . | . | . | . 2014-02-06 21:51:00 | 4791.86 | 4791.86 | 4791.86 | 4791.86 | 0.03 | 124.59 | 4791.86 2014-02-06 21:52:00 | 4791.86 | 4794.00 | 4790.96 | 4792.08 | 6.85 | 32809.37 | 4792.49 2014-02-06 21:53:00 | 4791.31 | 4794.00 | 4790.38 | 4794.00 | 27.03 | 129560.47 | 4793.39 2014-02-06 21:54:00 | 4794.00 | 4795.00 | 4793.51 | 4794.25 | 9.31 | 44623.62 | 4794.11 2014-02-06 21:55:00 | 4795.00 | 4799.00 | 4791.67 | 4799.00 | 14.93 | 71580.53 | 4794.41 2014-02-06 21:56:00 | 4799.00 | 4806.85 | 4799.00 | 4806.85 | 15.09 | 72482.88 | 4803.05 2014-02-06 21:57:00 | 4807.08 | 4809.00 | 4807.08 | 4809.00 | 5.38 | 25848.21 | 4808.97 2014-02-06 21:58:00 | 4802.01 | 4820.00 | 4802.01 | 4820.00 | 2.59 | 12490.23 | 4815.05 2014-02-06 21:59:00 | 4815.42 | 4819.99 | 4809.04 | 4810.00 | 3.88 | 18696.87 | 4813.82 2014-02-06 22:00:00 | 4804.69 | 4809.00 | 4788.73 | 4789.44 | 19.02 | 91130.53 | 4791.80 2014-02-06 22:01:00 | 4793.99 | 4793.99 | 4792.99 | 4792.99 | 0.11 | 527.27 | 4793.35 2014-02-06 22:02:00 | 4789.79 | 4789.80 | 4789.37 | 4789.38 | 8.45 | 40489.73 | 4789.42 2014-02-06 22:03:00 | 4789.48 | 4789.48 | 4784.39 | 4784.39 | 14.38 | 68841.30 | 4787.96 2014-02-06 22:04:00 | 4784.38 | 4785.00 | 4784.00 | 4784.99 | 3.35 | 16018.28 | 4784.43 2014-02-06 22:05:00 | 4784.99 | 4785.00 | 4782.99 | 4783.00 | 17.06 | 81626.47 | 4784.67 2014-02-06 22:06:00 | 4783.00 | 4785.00 | 4780.00 | 4782.19 | 13.49 | 64497.97 | 4782.23 2014-02-06 22:07:00 | 4782.19 | 4782.19 | 4780.00 | 4780.00 | 17.98 | 85940.27 | 4780.04 2014-02-06 22:08:00 | 4780.00 | 4780.00 | 4780.00 | 4780.00 | 0.02 | 109.94 | 4780.00 2014-02-06 22:09:00 | 4780.00 | 4780.27 | 4780.00 | 4780.26 | 3.52 | 16807.13 | 4780.19 2014-02-06 22:10:00 | 4780.00 | 4780.00 | 4775.00 | 4775.39 | 11.83 | 56512.87 | 4776.27 2014-02-06 22:11:00 | 4775.39 | 4776.02 | 4772.79 | 4773.98 | 22.64 | 108088.26 | 4773.79 2014-02-06 22:12:00 | 4773.96 | 4773.96 | 4771.00 | 4773.94 | 2.04 | 9737.01 | 4773.04 2014-02-06 22:13:00 | 4773.93 | 4774.91 | 4773.93 | 4774.91 | 3.42 | 16346.56 | 4774.11 2014-02-06 22:14:00 | 4774.05 | 4774.05 | 4760.00 | 4770.77 | 27.55 | 131394.89 | 4768.63 2014-02-06 22:15:00 | 4774.00 | 4785.00 | 4761.00 | 4771.46 | 38.58 | 184169.92 | 4773.59 2014-02-06 22:16:00 | 4765.80 | 4785.00 | 4760.00 | 4768.03 | 21.88 | 104399.49 | 4771.68 2014-02-06 22:17:00 | 4765.88 | 4780.00 | 4765.00 | 4770.96 | 11.90 | 56734.22 | 4769.18 2014-02-06 22:18:00 | 4780.00 | 4785.00 | 4758.00 | 4760.00 | 25.54 | 121834.34 | 4770.89 2014-02-06 22:19:00 | 4768.75 | 4820.00 | 4766.69 | 4770.39 | 22.06 | 105354.33 | 4775.38 2014-02-06 22:20:00 | 4790.26 | 4792.58 | 4775.27 | 4775.38 | 4.13 | 19725.14 | 4781.85 2014-02-06 22:21:00 | 4777.37 | 4785.40 | 4777.23 | 4777.33 | 10.33 | 49399.54 | 4780.75 2014-02-06 22:22:00 | 4781.45 | 4783.24 | 4777.69 | 4783.24 | 3.70 | 17704.89 | 4779.94 2014-02-06 22:23:00 | 4780.01 | 4781.87 | 4776.57 | 4781.87 | 1.62 | 7728.62 | 4779.60 2014-02-06 22:24:00 | . | . | . | . | . | . | . 2014-02-06 22:25:00 | 4780.48 | 4780.99 | 4776.59 | 4780.00 | 5.35 | 25585.96 | 4779.74 2014-02-06 22:26:00 | 4779.99 | 4781.00 | 4778.03 | 4780.38 | 10.35 | 49442.65 | 4778.91 2014-02-06 22:27:00 | 4780.35 | 4786.00 | 4780.35 | 4785.91 | 6.52 | 31198.76 | 4782.89 2014-02-06 22:28:00 | 4783.37 | 4785.81 | 4782.34 | 4785.70 | 13.95 | 66753.55 | 4783.83 2014-02-06 22:29:00 | . | . | . | . | . | . | . 2014-02-06 22:30:00 | 4786.00 | 4790.00 | 4786.00 | 4789.20 | 9.93 | 47537.58 | 4789.68 2014-02-06 22:31:00 | 4789.20 | 4797.99 | 4789.19 | 4789.65 | 8.77 | 42025.97 | 4790.92 2014-02-06 22:32:00 | 4794.37 | 4794.37 | 4792.08 | 4792.08 | 15.21 | 72902.22 | 4793.05 2014-02-06 22:33:00 | 4790.68 | 4790.79 | 4789.07 | 4789.60 | 2.44 | 11686.99 | 4789.75 2014-02-06 22:34:00 | 4780.00 | 4788.79 | 4780.00 | 4781.98 | 18.33 | 87625.23 | 4781.21 2014-02-06 22:35:00 | 4785.99 | 4789.00 | 4782.88 | 4789.00 | 13.54 | 64845.05 | 4787.73 2014-02-06 22:36:00 | 4792.68 | 4794.62 | 4787.21 | 4792.82 | 8.99 | 43051.41 | 4791.48 2014-02-06 22:37:00 | 4791.99 | 4791.99 | 4785.00 | 4788.00 | 4.67 | 22333.05 | 4787.36 2014-02-06 22:38:00 | 4787.99 | 4791.93 | 4785.06 | 4788.53 | 18.86 | 90278.98 | 4788.07 2014-02-06 22:39:00 | 4789.48 | 4791.74 | 4786.00 | 4791.74 | 8.95 | 42890.20 | 4790.06 2014-02-06 22:40:00 | 4789.48 | 4791.81 | 4788.26 | 4791.81 | 11.77 | 56369.46 | 4790.47 2014-02-06 22:41:00 | 4787.22 | 4790.00 | 4787.22 | 4790.00 | 1.67 | 8016.77 | 4788.99 2014-02-06 22:42:00 | 4787.31 | 4787.31 | 4780.01 | 4780.01 | 4.10 | 19622.80 | 4783.72 2014-02-06 22:43:00 | 4784.90 | 4784.90 | 4784.74 | 4784.74 | 0.28 | 1339.77 | 4784.88 2014-02-06 22:44:00 | 4782.41 | 4782.41 | 4782.40 | 4782.40 | 0.14 | 669.54 | 4782.40 2014-02-06 22:45:00 | . | . | . | . | . | . | . 2014-02-06 22:46:00 | 4782.11 | 4782.17 | 4782.10 | 4782.16 | 0.76 | 3634.40 | 4782.11 2014-02-06 22:47:00 | 4784.97 | 4784.97 | 4784.92 | 4784.92 | 2.51 | 12024.57 | 4784.95 2014-02-06 22:48:00 | 4787.26 | 4787.26 | 4781.01 | 4781.01 | 21.56 | 103195.27 | 4786.64 2014-02-06 22:49:00 | 4781.66 | 4784.15 | 4781.00 | 4783.60 | 10.02 | 47901.13 | 4781.51 2014-02-06 22:50:00 | 4783.90 | 4783.90 | 4780.00 | 4780.00 | 16.90 | 80798.62 | 4780.70 2014-02-06 22:51:00 | 4778.51 | 4778.51 | 4776.99 | 4776.99 | 0.59 | 2794.72 | 4777.31 2014-02-06 22:52:00 | 4777.47 | 4780.44 | 4777.35 | 4777.35 | 1.58 | 7558.40 | 4777.75 2014-02-06 22:53:00 | 4776.81 | 4777.02 | 4776.81 | 4776.81 | 0.56 | 2656.01 | 4776.99 2014-02-06 22:54:00 | 4777.03 | 4777.03 | 4777.03 | 4777.03 | 0.99 | 4724.48 | 4777.03 2014-02-06 22:55:00 | 4776.16 | 4776.16 | 4773.69 | 4773.69 | 0.88 | 4202.74 | 4775.84 2014-02-06 22:56:00 | 4773.06 | 4773.06 | 4769.28 | 4770.53 | 2.81 | 13389.05 | 4769.88 2014-02-06 22:57:00 | 4770.59 | 4770.59 | 4770.35 | 4770.35 | 1.10 | 5223.56 | 4770.37 2014-02-06 22:58:00 | 4768.53 | 4768.53 | 4758.00 | 4760.03 | 13.19 | 62787.12 | 4760.21 2014-02-06 22:59:00 | 4760.70 | 4760.70 | 4758.61 | 4758.61 | 1.11 | 5282.29 | 4758.82 2014-02-06 23:00:00 | 4760.35 | 4770.00 | 4758.00 | 4762.34 | 21.46 | 102291.72 | 4765.73 2014-02-06 23:01:00 | 4762.29 | 4766.31 | 4762.27 | 4766.31 | 1.39 | 6600.90 | 4762.56 2014-02-06 23:02:00 | 4769.05 | 4769.05 | 4761.04 | 4764.17 | 6.89 | 32803.23 | 4763.76 2014-02-06 23:03:00 | 4768.71 | 4769.83 | 4763.28 | 4765.23 | 17.09 | 81492.93 | 4767.62 2014-02-06 23:04:00 | 4770.00 | 4775.00 | 4765.76 | 4767.57 | 23.39 | 111536.32 | 4769.57 2014-02-06 23:05:00 | . | . | . | . | . | . | . 2014-02-06 23:06:00 | 4768.59 | 4774.99 | 4768.00 | 4774.99 | 4.35 | 20770.52 | 4770.45 2014-02-06 23:07:00 | 4772.40 | 4774.99 | 4771.46 | 4771.56 | 16.40 | 78258.75 | 4772.75 2014-02-06 23:08:00 | 4771.98 | 4771.98 | 4771.98 | 4771.98 | 9.59 | 45782.38 | 4771.98 2014-02-06 23:09:00 | 4774.99 | 4774.99 | 4774.99 | 4774.99 | 0.74 | 3523.94 | 4774.99 2014-02-06 23:10:00 | 4774.99 | 4777.42 | 4774.99 | 4777.42 | 0.65 | 3089.66 | 4775.37 2014-02-06 23:11:00 | 4777.56 | 4778.53 | 4775.44 | 4777.76 | 25.08 | 119814.31 | 4777.29 2014-02-06 23:12:00 | 4775.90 | 4778.31 | 4771.82 | 4773.76 | 5.19 | 24799.05 | 4775.48 2014-02-06 23:13:00 | 4774.68 | 4777.99 | 4771.77 | 4776.05 | 10.79 | 51510.18 | 4776.09 2014-02-06 23:14:00 | 4777.98 | 4777.98 | 4773.70 | 4777.25 | 5.95 | 28428.47 | 4775.49 2014-02-06 23:15:00 | 4774.82 | 4776.99 | 4774.82 | 4776.99 | 16.08 | 76798.39 | 4774.83 2014-02-06 23:16:00 | 4774.00 | 4774.00 | 4772.00 | 4772.00 | 2.03 | 9707.11 | 4772.43 2014-02-06 23:17:00 | 4772.00 | 4772.00 | 4768.18 | 4769.50 | 7.32 | 34895.92 | 4769.81 2014-02-06 23:18:00 | 4770.77 | 4771.59 | 4769.89 | 4769.96 | 12.15 | 57964.61 | 4769.96 2014-02-06 23:19:00 | 4769.93 | 4769.93 | 4769.84 | 4769.84 | 0.96 | 4588.64 | 4769.90 2014-02-06 23:20:00 | 4769.74 | 4775.03 | 4769.74 | 4774.87 | 8.39 | 40061.22 | 4773.17 2014-02-06 23:21:00 | 4776.99 | 4776.99 | 4773.12 | 4776.44 | 7.65 | 36529.12 | 4775.05 2014-02-06 23:22:00 | 4774.37 | 4775.00 | 4774.37 | 4775.00 | 8.10 | 38672.46 | 4774.38 2014-02-06 23:23:00 | 4775.04 | 4775.05 | 4768.08 | 4769.91 | 9.62 | 45916.44 | 4771.53 2014-02-06 23:24:00 | 4768.50 | 4777.03 | 4768.26 | 4777.00 | 16.20 | 77350.27 | 4774.41 2014-02-06 23:25:00 | 4771.61 | 4778.80 | 4771.52 | 4778.80 | 4.65 | 22198.15 | 4775.85 2014-02-06 23:26:00 | 4770.11 | 4776.48 | 4768.59 | 4768.75 | 32.39 | 154505.00 | 4770.88 2014-02-06 23:27:00 | 4776.78 | 4776.78 | 4770.22 | 4770.22 | 5.70 | 27191.57 | 4770.45 2014-02-06 23:28:00 | 4773.80 | 4775.68 | 4768.10 | 4768.13 | 38.10 | 181778.71 | 4771.22 2014-02-06 23:29:00 | . | . | . | . | . | . | . 2014-02-06 23:30:00 | 4768.01 | 4768.11 | 4762.00 | 4762.00 | 5.78 | 27555.82 | 4767.44 2014-02-06 23:31:00 | 4762.43 | 4762.43 | 4761.00 | 4761.39 | 10.15 | 48315.84 | 4762.06 2014-02-06 23:32:00 | 4761.38 | 4761.38 | 4761.00 | 4761.19 | 3.44 | 16364.18 | 4761.18 2014-02-06 23:33:00 | 4761.05 | 4765.52 | 4761.04 | 4765.52 | 2.03 | 9643.04 | 4762.00 2014-02-06 23:34:00 | 4766.23 | 4766.23 | 4761.01 | 4761.01 | 13.76 | 65510.95 | 4761.66 2014-02-06 23:35:00 | 4761.01 | 4765.78 | 4761.01 | 4765.78 | 7.24 | 34466.48 | 4761.22 2014-02-06 23:36:00 | . | . | . | . | . | . | . 2014-02-06 23:37:00 | . | . | . | . | . | . | . 2014-02-06 23:38:00 | 4765.00 | 4767.34 | 4763.57 | 4767.34 | 2.40 | 11416.17 | 4764.68 2014-02-06 23:39:00 | 4764.96 | 4768.83 | 4764.96 | 4768.80 | 5.75 | 27389.19 | 4765.82 2014-02-06 23:40:00 | 4768.78 | 4777.34 | 4768.74 | 4777.34 | 5.34 | 25476.14 | 4769.92 2014-02-06 23:41:00 | 4776.16 | 4777.00 | 4769.35 | 4777.00 | 7.32 | 34964.95 | 4774.68 2014-02-06 23:42:00 | 4777.00 | 4777.00 | 4775.00 | 4775.00 | 4.28 | 20426.12 | 4775.81 2014-02-06 23:43:00 | 4775.91 | 4775.91 | 4775.00 | 4775.00 | 1.44 | 6876.66 | 4775.46 2014-02-06 23:44:00 | 4775.00 | 4775.00 | 4770.73 | 4774.92 | 12.38 | 59103.57 | 4774.50 2014-02-06 23:45:00 | 4774.89 | 4779.00 | 4772.24 | 4775.08 | 6.22 | 29724.11 | 4777.26 2014-02-06 23:46:00 | 4777.22 | 4780.00 | 4777.19 | 4779.98 | 6.82 | 32606.27 | 4778.18 2014-02-06 23:47:00 | 4779.97 | 4779.97 | 4777.34 | 4778.00 | 2.34 | 11181.75 | 4778.52 2014-02-06 23:48:00 | 4777.78 | 4777.97 | 4775.00 | 4777.97 | 1.11 | 5281.42 | 4775.25 2014-02-06 23:49:00 | 4777.97 | 4777.98 | 4774.82 | 4776.60 | 2.25 | 10745.17 | 4777.76 2014-02-06 23:50:00 | 4777.22 | 4777.71 | 4774.99 | 4776.90 | 10.46 | 49970.24 | 4776.36 2014-02-06 23:51:00 | 4775.00 | 4785.00 | 4775.00 | 4783.18 | 8.16 | 39022.70 | 4781.61 2014-02-06 23:52:00 | 4783.61 | 4785.13 | 4780.65 | 4781.50 | 15.14 | 72432.43 | 4783.86 2014-02-06 23:53:00 | 4784.99 | 4792.06 | 4784.99 | 4787.00 | 16.04 | 76769.36 | 4786.42 2014-02-06 23:54:00 | 4787.00 | 4789.19 | 4787.00 | 4787.00 | 9.85 | 47171.62 | 4788.02 2014-02-06 23:55:00 | 4789.52 | 4792.99 | 4789.30 | 4790.01 | 17.90 | 85769.34 | 4790.78 2014-02-06 23:56:00 | 4790.00 | 4790.01 | 4780.00 | 4780.01 | 6.59 | 31563.62 | 4786.72 2014-02-06 23:57:00 | 4780.01 | 4780.01 | 4780.01 | 4780.01 | 0.02 | 100.38 | 4780.01 2014-02-06 23:58:00 | . | . | . | . | . | . | . 2014-02-06 23:59:00 | 4780.01 | 4780.01 | 4780.01 | 4780.01 | 0.02 | 81.26 | 4780.01 2014-02-07 00:00:00 | 4781.10 | 4781.10 | 4780.01 | 4780.01 | 1.20 | 5737.10 | 4780.92 2014-02-07 00:01:00 | 4780.89 | 4781.04 | 4780.01 | 4781.04 | 5.26 | 25137.64 | 4780.84 2014-02-07 00:02:00 | 4782.73 | 4784.55 | 4782.51 | 4782.81 | 10.09 | 48234.76 | 4782.82 2014-02-07 00:03:00 | 4784.99 | 4787.79 | 4783.39 | 4787.03 | 30.14 | 144238.56 | 4785.14 2014-02-07 00:04:00 | 4783.23 | 4787.99 | 4783.23 | 4785.93 | 23.44 | 112195.68 | 4785.69 2014-02-07 00:05:00 | 4787.89 | 4790.00 | 4785.02 | 4785.02 | 11.09 | 53101.97 | 4788.71 2014-02-07 00:06:00 | 4786.36 | 4788.00 | 4783.00 | 4784.43 | 37.91 | 181362.39 | 4784.66 2014-02-07 00:07:00 | 4785.94 | 4787.99 | 4783.79 | 4784.01 | 25.73 | 123102.64 | 4784.40 2014-02-07 00:08:00 | 4785.43 | 4785.43 | 4785.41 | 4785.41 | 1.06 | 5072.54 | 4785.41 2014-02-07 00:09:00 | 4785.52 | 4785.52 | 4785.52 | 4785.52 | 0.09 | 435.48 | 4785.52 2014-02-07 00:10:00 | 4786.08 | 4786.08 | 4785.98 | 4785.98 | 0.92 | 4388.79 | 4786.03 2014-02-07 00:11:00 | 4785.79 | 4785.82 | 4784.03 | 4784.03 | 2.75 | 13152.76 | 4784.56 2014-02-07 00:12:00 | 4784.02 | 4784.02 | 4784.02 | 4784.02 | 1.44 | 6865.07 | 4784.02 2014-02-07 00:13:00 | 4783.02 | 4783.02 | 4780.00 | 4780.41 | 10.35 | 49488.79 | 4781.06 2014-02-07 00:14:00 | 4784.02 | 4785.99 | 4780.35 | 4784.24 | 14.33 | 68514.22 | 4782.51 2014-02-07 00:15:00 | 4782.56 | 4785.79 | 4780.94 | 4784.72 | 33.25 | 159028.73 | 4782.53 2014-02-07 00:16:00 | 4784.90 | 4785.67 | 4781.53 | 4781.53 | 27.07 | 129488.43 | 4783.64 2014-02-07 00:17:00 | 4782.66 | 4784.10 | 4780.00 | 4780.59 | 18.81 | 89955.99 | 4781.33 2014-02-07 00:18:00 | 4780.12 | 4780.12 | 4780.00 | 4780.00 | 7.28 | 34808.17 | 4780.03 2014-02-07 00:19:00 | 4779.52 | 4779.52 | 4777.99 | 4777.99 | 1.16 | 5543.14 | 4778.57 2014-02-07 00:20:00 | 4777.89 | 4777.89 | 4774.84 | 4775.70 | 26.14 | 124830.66 | 4775.83 2014-02-07 00:21:00 | 4775.77 | 4775.77 | 4775.77 | 4775.77 | 0.04 | 191.03 | 4775.77 2014-02-07 00:22:00 | 4774.82 | 4776.15 | 4769.00 | 4776.15 | 13.26 | 63270.66 | 4770.82 2014-02-07 00:23:00 | 4775.33 | 4777.96 | 4769.88 | 4777.96 | 27.30 | 130304.20 | 4773.75 2014-02-07 00:24:00 | 4776.99 | 4777.00 | 4771.54 | 4771.54 | 3.68 | 17581.55 | 4773.70 2014-02-07 00:25:00 | 4778.00 | 4779.00 | 4776.94 | 4778.99 | 5.65 | 26973.64 | 4778.32 2014-02-07 00:26:00 | 4778.99 | 4779.00 | 4773.73 | 4779.00 | 36.65 | 175054.75 | 4776.91 2014-02-07 00:27:00 | 4779.00 | 4779.00 | 4774.45 | 4776.03 | 15.27 | 72925.20 | 4776.66 2014-02-07 00:28:00 | 4776.17 | 4777.48 | 4772.31 | 4777.48 | 3.93 | 18769.86 | 4776.05 2014-02-07 00:29:00 | 4776.00 | 4777.85 | 4772.66 | 4777.69 | 2.88 | 13768.05 | 4775.60 2014-02-07 00:30:00 | 4774.77 | 4778.00 | 4774.77 | 4778.00 | 3.39 | 16205.89 | 4777.68 2014-02-07 00:31:00 | 4778.00 | 4783.00 | 4778.00 | 4781.49 | 2.77 | 13226.04 | 4778.19 2014-02-07 00:32:00 | 4778.31 | 4784.00 | 4778.31 | 4780.76 | 9.00 | 43036.26 | 4780.21 2014-02-07 00:33:00 | 4780.75 | 4784.00 | 4779.00 | 4780.70 | 11.42 | 54592.76 | 4781.29 2014-02-07 00:34:00 | 4780.74 | 4781.80 | 4780.13 | 4781.80 | 4.53 | 21673.32 | 4781.23 2014-02-07 00:35:00 | 4781.67 | 4785.01 | 4780.17 | 4785.00 | 20.96 | 100261.94 | 4783.26 2014-02-07 00:36:00 | 4783.96 | 4783.96 | 4780.00 | 4780.00 | 11.97 | 57227.48 | 4780.51 2014-02-07 00:37:00 | 4779.98 | 4780.00 | 4777.49 | 4777.50 | 10.91 | 52116.62 | 4778.27 2014-02-07 00:38:00 | 4777.50 | 4781.03 | 4775.29 | 4777.85 | 49.62 | 237081.37 | 4778.13 2014-02-07 00:39:00 | 4782.32 | 4783.40 | 4777.25 | 4780.81 | 23.86 | 114090.64 | 4781.47 2014-02-07 00:40:00 | 4779.21 | 4781.08 | 4779.21 | 4781.08 | 25.92 | 123885.89 | 4780.29 2014-02-07 00:41:00 | 4780.00 | 4781.13 | 4776.00 | 4776.00 | 4.39 | 20973.97 | 4779.85 2014-02-07 00:42:00 | 4778.91 | 4779.57 | 4775.96 | 4775.97 | 20.37 | 97310.93 | 4777.87 2014-02-07 00:43:00 | 4774.27 | 4778.32 | 4772.56 | 4774.29 | 12.60 | 60171.86 | 4774.79 2014-02-07 00:44:00 | 4774.29 | 4778.32 | 4774.28 | 4777.47 | 7.73 | 36905.70 | 4775.58 2014-02-07 00:45:00 | 4777.36 | 4777.36 | 4774.34 | 4777.23 | 11.30 | 53974.63 | 4775.67 2014-02-07 00:46:00 | 4777.31 | 4779.00 | 4775.02 | 4779.00 | 35.35 | 168844.21 | 4777.03 2014-02-07 00:47:00 | 4776.00 | 4779.00 | 4774.99 | 4774.99 | 16.26 | 77655.20 | 4775.84 2014-02-07 00:48:00 | 4774.97 | 4775.01 | 4774.31 | 4774.95 | 14.18 | 67689.44 | 4774.93 2014-02-07 00:49:00 | 4774.95 | 4774.95 | 4774.21 | 4774.34 | 14.27 | 68148.73 | 4774.33 2014-02-07 00:50:00 | 4774.34 | 4774.34 | 4769.93 | 4769.93 | 14.29 | 68156.13 | 4770.83 2014-02-07 00:51:00 | 4769.93 | 4774.34 | 4769.88 | 4774.34 | 10.21 | 48713.07 | 4772.98 2014-02-07 00:52:00 | 4774.34 | 4774.34 | 4773.03 | 4774.29 | 3.57 | 17020.37 | 4774.30 2014-02-07 00:53:00 | 4774.34 | 4774.34 | 4772.88 | 4772.88 | 2.58 | 12314.36 | 4773.01 2014-02-07 00:54:00 | 4771.95 | 4772.88 | 4770.80 | 4770.80 | 6.16 | 29390.39 | 4771.17 2014-02-07 00:55:00 | 4770.80 | 4770.80 | 4768.99 | 4768.99 | 0.43 | 2027.13 | 4769.71 2014-02-07 00:56:00 | 4763.00 | 4769.15 | 4762.99 | 4767.98 | 16.89 | 80538.78 | 4767.30 2014-02-07 00:57:00 | 4767.98 | 4769.50 | 4767.98 | 4768.00 | 6.81 | 32468.64 | 4768.49 2014-02-07 00:58:00 | 4768.94 | 4769.50 | 4768.21 | 4768.22 | 4.31 | 20555.00 | 4769.14 2014-02-07 00:59:00 | 4769.44 | 4769.50 | 4768.33 | 4769.49 | 5.00 | 23836.37 | 4769.18 2014-02-07 01:00:00 | 4768.99 | 4769.50 | 4768.03 | 4769.50 | 16.24 | 77440.76 | 4769.40 2014-02-07 01:01:00 | 4767.99 | 4769.49 | 4766.10 | 4766.10 | 15.38 | 73349.86 | 4768.24 2014-02-07 01:02:00 | 4768.38 | 4768.99 | 4767.00 | 4767.00 | 7.83 | 37322.32 | 4767.80 2014-02-07 01:03:00 | 4769.50 | 4770.00 | 4767.00 | 4769.50 | 8.57 | 40876.93 | 4768.66 2014-02-07 01:04:00 | 4770.00 | 4774.34 | 4768.03 | 4773.77 | 12.16 | 58048.20 | 4773.31 2014-02-07 01:05:00 | 4773.77 | 4774.30 | 4768.00 | 4772.99 | 79.19 | 377909.44 | 4772.19 2014-02-07 01:06:00 | 4767.48 | 4771.40 | 4766.10 | 4769.38 | 67.39 | 321323.21 | 4768.33 2014-02-07 01:07:00 | 4769.38 | 4772.00 | 4769.38 | 4772.00 | 4.92 | 23491.82 | 4770.88 2014-02-07 01:08:00 | . | . | . | . | . | . | . 2014-02-07 01:09:00 | 4769.84 | 4769.84 | 4766.10 | 4766.10 | 6.70 | 31937.28 | 4766.76 2014-02-07 01:10:00 | 4769.71 | 4769.71 | 4766.10 | 4766.10 | 11.62 | 55358.74 | 4766.14 2014-02-07 01:11:00 | 4766.04 | 4766.44 | 4765.00 | 4765.00 | 5.37 | 25600.06 | 4765.46 2014-02-07 01:12:00 | 4768.00 | 4768.37 | 4762.98 | 4766.48 | 48.16 | 229504.93 | 4765.86 2014-02-07 01:13:00 | 4766.31 | 4768.00 | 4764.23 | 4767.95 | 32.75 | 156126.61 | 4766.64 2014-02-07 01:14:00 | 4767.96 | 4767.98 | 4766.16 | 4767.98 | 9.20 | 43864.27 | 4767.86 2014-02-07 01:15:00 | 4767.98 | 4770.00 | 4767.98 | 4770.00 | 1.48 | 7044.47 | 4769.44 2014-02-07 01:16:00 | 4770.00 | 4770.01 | 4764.30 | 4766.63 | 44.48 | 212067.15 | 4768.13 2014-02-07 01:17:00 | 4770.00 | 4770.00 | 4770.00 | 4770.00 | 1.00 | 4784.31 | 4770.00 2014-02-07 01:18:00 | 4770.00 | 4770.00 | 4766.00 | 4766.01 | 25.18 | 120038.38 | 4767.40 2014-02-07 01:19:00 | 4766.00 | 4766.01 | 4765.00 | 4765.91 | 7.13 | 33971.54 | 4765.26 2014-02-07 01:20:00 | 4765.07 | 4765.08 | 4763.10 | 4763.20 | 10.09 | 48065.72 | 4764.64 2014-02-07 01:21:00 | 4764.85 | 4764.85 | 4763.10 | 4764.61 | 2.36 | 11243.58 | 4764.23 2014-02-07 01:22:00 | 4764.00 | 4764.00 | 4762.00 | 4763.00 | 19.76 | 94131.92 | 4763.04 2014-02-07 01:23:00 | 4763.10 | 4763.10 | 4762.99 | 4763.00 | 6.08 | 28945.13 | 4763.06 2014-02-07 01:24:00 | 4763.00 | 4763.00 | 4761.00 | 4763.00 | 11.36 | 54088.78 | 4761.76 2014-02-07 01:25:00 | 4766.01 | 4768.39 | 4763.00 | 4766.02 | 2.27 | 10817.80 | 4763.45 2014-02-07 01:26:00 | 4769.79 | 4769.90 | 4760.30 | 4764.92 | 33.99 | 161997.48 | 4765.33 2014-02-07 01:27:00 | 4769.00 | 4769.00 | 4760.00 | 4762.11 | 35.92 | 171120.20 | 4763.26 2014-02-07 01:28:00 | 4765.00 | 4765.00 | 4762.25 | 4762.25 | 0.52 | 2458.70 | 4764.91 2014-02-07 01:29:00 | 4766.75 | 4769.00 | 4764.02 | 4769.00 | 41.55 | 198062.70 | 4766.51 2014-02-07 01:30:00 | 4769.00 | 4769.00 | 4768.39 | 4768.45 | 1.05 | 5006.82 | 4768.40 2014-02-07 01:31:00 | 4768.47 | 4768.74 | 4765.05 | 4765.11 | 27.95 | 133211.22 | 4766.74 2014-02-07 01:32:00 | 4765.68 | 4767.86 | 4761.10 | 4767.83 | 42.27 | 201445.43 | 4766.13 2014-02-07 01:33:00 | 4764.88 | 4767.34 | 4760.00 | 4760.01 | 28.79 | 137142.28 | 4763.54 2014-02-07 01:34:00 | 4760.00 | 4766.26 | 4759.99 | 4760.00 | 16.11 | 76706.14 | 4761.40 2014-02-07 01:35:00 | 4759.99 | 4762.21 | 4752.00 | 4755.00 | 67.40 | 320770.71 | 4759.07 2014-02-07 01:36:00 | 4755.00 | 4755.00 | 4750.00 | 4751.00 | 44.30 | 210468.87 | 4750.67 2014-02-07 01:37:00 | 4754.00 | 4759.72 | 4754.00 | 4755.00 | 12.59 | 59902.93 | 4757.60 2014-02-07 01:38:00 | 4754.99 | 4755.00 | 4750.00 | 4750.11 | 91.59 | 435164.38 | 4751.01 2014-02-07 01:39:00 | 4750.04 | 4750.04 | 4750.00 | 4750.00 | 39.42 | 187254.54 | 4750.00 2014-02-07 01:40:00 | 4750.00 | 4750.00 | 4747.01 | 4747.01 | 0.86 | 4083.23 | 4747.94 2014-02-07 01:41:00 | 4747.99 | 4755.00 | 4747.97 | 4753.79 | 16.27 | 77318.62 | 4751.05 2014-02-07 01:42:00 | 4748.47 | 4750.10 | 4745.00 | 4748.23 | 16.71 | 79324.21 | 4747.68 2014-02-07 01:43:00 | 4748.11 | 4748.11 | 4741.52 | 4741.52 | 23.32 | 110714.94 | 4746.82 2014-02-07 01:44:00 | 4745.00 | 4745.00 | 4740.06 | 4741.39 | 3.15 | 14932.06 | 4741.84 2014-02-07 01:45:00 | 4741.00 | 4741.00 | 4740.00 | 4740.00 | 7.08 | 33556.45 | 4740.28 2014-02-07 01:46:00 | 4740.00 | 4740.00 | 4735.00 | 4735.00 | 6.82 | 32303.16 | 4737.23 2014-02-07 01:47:00 | 4734.80 | 4737.78 | 4734.76 | 4734.76 | 24.36 | 115378.39 | 4735.80 2014-02-07 01:48:00 | 4734.00 | 4734.00 | 4729.99 | 4730.00 | 10.91 | 51617.66 | 4730.36 2014-02-07 01:49:00 | 4729.99 | 4729.99 | 4721.00 | 4722.31 | 30.92 | 146031.78 | 4723.65 2014-02-07 01:50:00 | 4723.00 | 4723.00 | 4720.00 | 4720.00 | 50.95 | 240488.55 | 4720.18 2014-02-07 01:51:00 | 4719.99 | 4720.00 | 4712.00 | 4714.99 | 84.71 | 399463.28 | 4715.94 2014-02-07 01:52:00 | 4714.98 | 4715.00 | 4712.00 | 4713.03 | 49.34 | 232555.11 | 4713.03 2014-02-07 01:53:00 | 4712.00 | 4713.04 | 4710.99 | 4711.00 | 14.69 | 69197.40 | 4712.11 2014-02-07 01:54:00 | 4713.04 | 4713.04 | 4708.90 | 4708.90 | 20.12 | 94800.37 | 4710.81 2014-02-07 01:55:00 | 4711.00 | 4714.99 | 4708.00 | 4711.83 | 3.92 | 18463.25 | 4711.22 2014-02-07 01:56:00 | 4711.83 | 4715.00 | 4711.81 | 4715.00 | 18.56 | 87474.22 | 4713.05 2014-02-07 01:57:00 | 4715.00 | 4720.00 | 4712.39 | 4712.82 | 59.47 | 280481.90 | 4716.60 2014-02-07 01:58:00 | 4712.82 | 4719.90 | 4712.82 | 4713.03 | 11.70 | 55169.55 | 4716.56 2014-02-07 01:59:00 | 4713.00 | 4719.27 | 4713.00 | 4713.00 | 19.29 | 90937.83 | 4715.47 2014-02-07 02:00:00 | 4711.86 | 4712.21 | 4708.00 | 4708.04 | 20.97 | 98770.97 | 4710.11 2014-02-07 02:01:00 | 4708.04 | 4710.02 | 4706.00 | 4707.00 | 21.21 | 99849.33 | 4708.32 2014-02-07 02:02:00 | 4705.77 | 4710.01 | 4701.00 | 4701.00 | 111.14 | 522688.41 | 4703.10 2014-02-07 02:03:00 | 4701.01 | 4704.55 | 4700.10 | 4701.00 | 50.32 | 236639.28 | 4702.31 2014-02-07 02:04:00 | 4701.00 | 4703.09 | 4700.00 | 4702.99 | 29.29 | 137661.07 | 4700.09 2014-02-07 02:05:00 | 4702.89 | 4702.90 | 4700.25 | 4702.77 | 9.92 | 46648.56 | 4701.53 2014-02-07 02:06:00 | 4701.01 | 4706.81 | 4701.00 | 4706.81 | 26.92 | 126621.15 | 4704.13 2014-02-07 02:07:00 | 4705.00 | 4707.90 | 4702.00 | 4705.01 | 23.80 | 111954.36 | 4704.56 2014-02-07 02:08:00 | 4705.01 | 4709.00 | 4705.00 | 4708.98 | 13.36 | 62851.35 | 4706.20 2014-02-07 02:09:00 | 4708.99 | 4715.00 | 4708.99 | 4715.00 | 8.14 | 38376.01 | 4713.34 2014-02-07 02:10:00 | 4719.99 | 4730.00 | 4719.52 | 4730.00 | 56.22 | 265701.17 | 4725.84 2014-02-07 02:11:00 | 4730.88 | 4740.00 | 4730.88 | 4739.95 | 36.09 | 170944.66 | 4737.15 2014-02-07 02:12:00 | 4735.00 | 4739.96 | 4722.79 | 4728.67 | 39.01 | 184622.90 | 4732.22 2014-02-07 02:13:00 | 4729.63 | 4735.00 | 4728.80 | 4734.83 | 46.04 | 217842.79 | 4731.80 2014-02-07 02:14:00 | 4734.70 | 4738.87 | 4730.00 | 4736.79 | 31.41 | 148698.61 | 4734.27 2014-02-07 02:15:00 | 4736.70 | 4736.70 | 4731.98 | 4731.98 | 5.19 | 24546.91 | 4732.39 2014-02-07 02:16:00 | 4731.01 | 4731.01 | 4726.80 | 4728.47 | 33.34 | 157642.15 | 4728.60 2014-02-07 02:17:00 | 4727.50 | 4729.87 | 4725.00 | 4727.99 | 21.53 | 101736.22 | 4726.42 2014-02-07 02:18:00 | 4727.99 | 4728.50 | 4725.11 | 4727.81 | 8.50 | 40174.47 | 4727.52 2014-02-07 02:19:00 | 4728.00 | 4729.00 | 4725.00 | 4725.98 | 22.91 | 108302.55 | 4726.69 2014-02-07 02:20:00 | 4720.01 | 4725.00 | 4719.97 | 4723.00 | 73.32 | 346289.00 | 4722.85 2014-02-07 02:21:00 | 4720.05 | 4724.00 | 4717.02 | 4722.99 | 136.23 | 643119.82 | 4720.94 2014-02-07 02:22:00 | 4723.00 | 4727.68 | 4719.99 | 4724.00 | 28.09 | 132706.14 | 4724.32 2014-02-07 02:23:00 | 4724.00 | 4727.98 | 4710.00 | 4710.00 | 68.16 | 321844.82 | 4721.83 2014-02-07 02:24:00 | 4709.99 | 4710.00 | 4706.00 | 4707.77 | 49.59 | 233524.93 | 4708.83 2014-02-07 02:25:00 | 4709.38 | 4710.00 | 4706.58 | 4710.00 | 60.79 | 286289.04 | 4709.71 2014-02-07 02:26:00 | 4709.99 | 4710.00 | 4702.00 | 4708.00 | 41.77 | 196636.99 | 4707.50 2014-02-07 02:27:00 | 4703.82 | 4709.00 | 4703.04 | 4705.07 | 112.84 | 531076.86 | 4706.42 2014-02-07 02:28:00 | 4709.99 | 4710.00 | 4702.00 | 4708.72 | 74.22 | 349328.43 | 4706.66 2014-02-07 02:29:00 | 4708.72 | 4708.72 | 4706.00 | 4707.97 | 21.00 | 98864.18 | 4708.04 2014-02-07 02:30:00 | 4707.09 | 4707.97 | 4706.00 | 4706.83 | 9.53 | 44875.66 | 4707.40 2014-02-07 02:31:00 | 4707.10 | 4707.97 | 4707.10 | 4707.27 | 4.03 | 18956.96 | 4707.47 2014-02-07 02:32:00 | 4707.24 | 4708.00 | 4707.11 | 4707.11 | 6.78 | 31906.39 | 4707.35 2014-02-07 02:33:00 | 4707.11 | 4707.11 | 4701.01 | 4701.01 | 19.60 | 92203.85 | 4704.76 2014-02-07 02:34:00 | 4701.01 | 4701.01 | 4700.00 | 4700.00 | 28.55 | 134182.48 | 4700.08 2014-02-07 02:35:00 | 4700.01 | 4707.11 | 4700.00 | 4707.11 | 92.80 | 436385.50 | 4702.58 2014-02-07 02:36:00 | 4705.67 | 4706.89 | 4700.51 | 4703.52 | 120.82 | 568162.61 | 4702.48 2014-02-07 02:37:00 | 4704.00 | 4705.02 | 4701.13 | 4705.00 | 34.25 | 161104.82 | 4703.65 2014-02-07 02:38:00 | 4704.88 | 4706.00 | 4702.54 | 4702.54 | 3.17 | 14934.06 | 4705.12 2014-02-07 02:39:00 | 4702.50 | 4702.64 | 4702.00 | 4702.43 | 4.08 | 19171.19 | 4702.28 2014-02-07 02:40:00 | 4702.39 | 4702.39 | 4700.00 | 4700.01 | 12.82 | 60275.52 | 4700.95 2014-02-07 02:41:00 | 4701.98 | 4706.97 | 4700.00 | 4703.73 | 91.10 | 428465.92 | 4703.51 2014-02-07 02:42:00 | 4704.33 | 4707.00 | 4700.02 | 4700.52 | 80.65 | 379377.90 | 4703.83 2014-02-07 02:43:00 | 4701.00 | 4705.07 | 4700.00 | 4705.07 | 77.88 | 366167.10 | 4701.56 2014-02-07 02:44:00 | 4705.06 | 4705.06 | 4700.10 | 4700.20 | 41.33 | 194274.64 | 4700.23 2014-02-07 02:45:00 | 4700.20 | 4703.73 | 4700.20 | 4702.23 | 53.69 | 252446.86 | 4701.58 2014-02-07 02:46:00 | 4701.90 | 4702.31 | 4700.08 | 4700.08 | 27.62 | 129807.60 | 4700.62 2014-02-07 02:47:00 | 4700.08 | 4700.08 | 4690.32 | 4690.32 | 55.90 | 262550.27 | 4696.87 2014-02-07 02:48:00 | 4689.00 | 4693.67 | 4680.00 | 4686.52 | 134.76 | 631281.46 | 4684.45 2014-02-07 02:49:00 | 4686.81 | 4692.04 | 4681.00 | 4687.50 | 88.94 | 416797.35 | 4686.12 2014-02-07 02:50:00 | 4686.10 | 4691.36 | 4680.00 | 4680.93 | 43.62 | 204207.94 | 4681.09 2014-02-07 02:51:00 | 4680.84 | 4684.25 | 4680.00 | 4681.58 | 11.54 | 53996.66 | 4681.11 2014-02-07 02:52:00 | 4684.49 | 4684.53 | 4678.00 | 4680.02 | 37.57 | 175840.56 | 4679.97 2014-02-07 02:53:00 | 4678.00 | 4682.67 | 4675.11 | 4677.03 | 106.67 | 499016.18 | 4678.31 2014-02-07 02:54:00 | 4678.11 | 4679.04 | 4658.00 | 4658.07 | 94.43 | 440850.47 | 4668.59 2014-02-07 02:55:00 | 4658.07 | 4660.00 | 4656.00 | 4660.00 | 44.69 | 208225.16 | 4658.91 2014-02-07 02:56:00 | 4660.00 | 4671.74 | 4659.52 | 4659.98 | 41.84 | 195057.45 | 4662.21 2014-02-07 02:57:00 | 4659.98 | 4662.10 | 4653.11 | 4654.99 | 80.93 | 376913.32 | 4657.56 2014-02-07 02:58:00 | 4654.99 | 4659.00 | 4652.00 | 4652.00 | 60.26 | 280551.95 | 4656.00 2014-02-07 02:59:00 | 4651.99 | 4659.50 | 4650.00 | 4651.14 | 97.92 | 455611.65 | 4652.80 2014-02-07 03:00:00 | 4651.13 | 4658.00 | 4650.00 | 4651.01 | 72.57 | 337663.71 | 4653.26 2014-02-07 03:01:00 | 4651.00 | 4653.30 | 4643.85 | 4647.00 | 58.87 | 273639.93 | 4648.52 2014-02-07 03:02:00 | 4644.00 | 4647.00 | 4637.00 | 4639.99 | 72.04 | 334456.76 | 4642.40 2014-02-07 03:03:00 | 4638.00 | 4646.97 | 4634.00 | 4645.00 | 55.45 | 257378.93 | 4641.89 2014-02-07 03:04:00 | 4641.02 | 4645.15 | 4630.01 | 4640.39 | 118.56 | 550054.41 | 4639.34 2014-02-07 03:05:00 | 4638.17 | 4642.28 | 4635.00 | 4635.28 | 71.69 | 332469.22 | 4637.85 2014-02-07 03:06:00 | 4638.46 | 4645.00 | 4635.01 | 4644.00 | 87.84 | 407652.04 | 4640.74 2014-02-07 03:07:00 | 4642.48 | 4655.76 | 4640.01 | 4655.01 | 141.32 | 656445.08 | 4645.03 2014-02-07 03:08:00 | 4655.11 | 4663.74 | 4650.00 | 4663.47 | 54.12 | 252096.24 | 4657.75 2014-02-07 03:09:00 | 4665.00 | 4667.32 | 4655.00 | 4660.42 | 48.72 | 227069.13 | 4660.89 2014-02-07 03:10:00 | 4661.54 | 4661.58 | 4651.00 | 4655.17 | 42.82 | 199452.86 | 4657.83 2014-02-07 03:11:00 | 4658.00 | 4670.01 | 4658.00 | 4665.00 | 61.57 | 287136.52 | 4663.58 2014-02-07 03:12:00 | 4665.12 | 4666.10 | 4664.99 | 4665.99 | 25.25 | 117808.86 | 4665.33 2014-02-07 03:13:00 | 4665.01 | 4671.50 | 4663.99 | 4669.90 | 75.18 | 350938.16 | 4667.79 2014-02-07 03:14:00 | 4670.00 | 4675.00 | 4670.00 | 4675.00 | 13.47 | 62956.49 | 4672.44 2014-02-07 03:15:00 | 4676.05 | 4682.01 | 4676.05 | 4682.01 | 13.18 | 61681.99 | 4679.97 2014-02-07 03:16:00 | 4682.00 | 4695.30 | 4677.00 | 4680.01 | 81.84 | 383596.74 | 4687.27 2014-02-07 03:17:00 | 4680.01 | 4683.00 | 4678.01 | 4680.00 | 24.14 | 112985.46 | 4680.04 2014-02-07 03:18:00 | 4680.00 | 4684.77 | 4678.00 | 4682.01 | 43.68 | 204467.50 | 4680.93 2014-02-07 03:19:00 | 4688.99 | 4695.50 | 4685.23 | 4695.00 | 61.33 | 287768.96 | 4692.14 2014-02-07 03:20:00 | 4695.01 | 4695.99 | 4685.06 | 4691.39 | 236.38 | 1108898.57 | 4691.21 2014-02-07 03:21:00 | 4691.00 | 4700.00 | 4690.14 | 4693.23 | 100.12 | 470289.48 | 4697.07 2014-02-07 03:22:00 | 4690.18 | 4700.00 | 4690.00 | 4690.00 | 156.04 | 732451.87 | 4693.91 2014-02-07 03:23:00 | 4690.00 | 4692.10 | 4690.00 | 4690.01 | 41.62 | 195188.60 | 4690.23 2014-02-07 03:24:00 | 4690.02 | 4698.64 | 4690.00 | 4697.77 | 32.85 | 154243.12 | 4694.66 2014-02-07 03:25:00 | 4693.61 | 4700.00 | 4691.29 | 4696.96 | 113.55 | 533152.62 | 4695.39 2014-02-07 03:26:00 | 4694.11 | 4699.00 | 4691.30 | 4691.30 | 40.73 | 191235.15 | 4695.19 2014-02-07 03:27:00 | 4693.87 | 4696.85 | 4691.29 | 4694.47 | 12.71 | 59675.45 | 4694.42 2014-02-07 03:28:00 | 4693.94 | 4696.89 | 4693.93 | 4694.17 | 40.77 | 191425.75 | 4695.26 2014-02-07 03:29:00 | 4696.95 | 4706.29 | 4695.55 | 4701.45 | 166.42 | 782351.95 | 4700.96 2014-02-07 03:30:00 | 4703.15 | 4708.00 | 4702.24 | 4703.01 | 108.84 | 512075.97 | 4704.76 2014-02-07 03:31:00 | 4704.00 | 4704.01 | 4693.95 | 4702.68 | 165.63 | 778168.02 | 4698.32 2014-02-07 03:32:00 | 4702.97 | 4703.72 | 4690.00 | 4693.05 | 300.84 | 1412581.67 | 4695.47 2014-02-07 03:33:00 | 4692.24 | 4698.55 | 4690.01 | 4691.92 | 225.26 | 1057251.62 | 4693.47 2014-02-07 03:34:00 | 4690.34 | 4694.86 | 4683.13 | 4684.32 | 117.27 | 550120.22 | 4691.26 2014-02-07 03:35:00 | 4684.31 | 4694.00 | 4679.99 | 4686.74 | 129.37 | 606576.52 | 4688.62 2014-02-07 03:36:00 | 4685.23 | 4694.26 | 4685.23 | 4694.26 | 155.29 | 728331.25 | 4690.08 2014-02-07 03:37:00 | 4694.38 | 4695.00 | 4690.00 | 4691.44 | 169.76 | 796517.46 | 4691.97 2014-02-07 03:38:00 | 4692.78 | 4700.00 | 4690.10 | 4699.47 | 118.26 | 555401.78 | 4696.45 2014-02-07 03:39:00 | 4696.65 | 4700.00 | 4692.58 | 4693.73 | 208.94 | 981485.47 | 4697.45 2014-02-07 03:40:00 | 4694.30 | 4698.26 | 4692.55 | 4698.26 | 149.60 | 702376.14 | 4695.03 2014-02-07 03:41:00 | 4698.27 | 4699.00 | 4698.17 | 4698.99 | 9.02 | 42363.35 | 4698.69 2014-02-07 03:42:00 | 4699.00 | 4699.99 | 4698.98 | 4698.99 | 7.42 | 34858.49 | 4699.18 2014-02-07 03:43:00 | 4699.00 | 4700.00 | 4698.99 | 4699.99 | 10.17 | 47812.65 | 4699.96 2014-02-07 03:44:00 | 4698.99 | 4701.19 | 4698.98 | 4699.05 | 5.82 | 27356.91 | 4699.69 2014-02-07 03:45:00 | 4699.05 | 4701.19 | 4697.99 | 4697.99 | 17.00 | 79902.50 | 4699.59 2014-02-07 03:46:00 | 4698.00 | 4698.00 | 4690.00 | 4690.85 | 14.04 | 65904.80 | 4695.41 2014-02-07 03:47:00 | 4693.32 | 4700.14 | 4690.53 | 4697.36 | 259.37 | 1217752.80 | 4695.13 2014-02-07 03:48:00 | 4693.12 | 4698.50 | 4693.12 | 4693.94 | 250.75 | 1177320.55 | 4695.22 2014-02-07 03:49:00 | 4696.76 | 4696.96 | 4689.00 | 4689.00 | 82.04 | 385156.98 | 4695.03 2014-02-07 03:50:00 | 4688.76 | 4690.00 | 4687.04 | 4687.05 | 6.26 | 29368.66 | 4688.48 2014-02-07 03:51:00 | 4689.03 | 4690.00 | 4686.88 | 4686.88 | 8.32 | 38990.55 | 4688.62 2014-02-07 03:52:00 | 4686.24 | 4689.00 | 4685.01 | 4688.54 | 17.52 | 82121.39 | 4686.76 2014-02-07 03:53:00 | 4685.01 | 4685.01 | 4680.23 | 4684.99 | 65.47 | 306575.35 | 4682.68 2014-02-07 03:54:00 | 4684.04 | 4684.54 | 4680.10 | 4680.10 | 124.82 | 584347.80 | 4681.56 2014-02-07 03:55:00 | 4680.00 | 4685.03 | 4676.37 | 4680.19 | 58.33 | 273049.62 | 4680.88 2014-02-07 03:56:00 | 4680.23 | 4682.85 | 4676.10 | 4676.10 | 33.28 | 155729.12 | 4678.80 2014-02-07 03:57:00 | 4676.45 | 4679.90 | 4672.99 | 4672.99 | 168.55 | 788381.82 | 4677.52 2014-02-07 03:58:00 | 4670.01 | 4677.99 | 4670.01 | 4675.78 | 177.66 | 830442.69 | 4674.34 2014-02-07 03:59:00 | 4675.66 | 4676.98 | 4666.00 | 4670.00 | 119.12 | 556688.53 | 4673.19 2014-02-07 04:00:00 | 4670.00 | 4675.00 | 4666.00 | 4675.00 | 62.51 | 292002.35 | 4671.29 2014-02-07 04:01:00 | 4679.33 | 4685.39 | 4675.95 | 4680.02 | 147.85 | 691819.50 | 4679.07 2014-02-07 04:02:00 | 4676.00 | 4678.39 | 4676.00 | 4678.00 | 5.01 | 23442.52 | 4677.28 2014-02-07 04:03:00 | 4678.40 | 4679.00 | 4678.17 | 4678.18 | 10.11 | 47277.32 | 4678.61 2014-02-07 04:04:00 | 4677.99 | 4678.01 | 4677.99 | 4678.00 | 8.97 | 41956.97 | 4678.00 2014-02-07 04:05:00 | 4678.00 | 4678.28 | 4678.00 | 4678.28 | 19.15 | 89571.01 | 4678.07 2014-02-07 04:06:00 | 4680.00 | 4688.99 | 4678.18 | 4681.47 | 72.02 | 337232.66 | 4682.81 2014-02-07 04:07:00 | 4685.99 | 4688.00 | 4680.65 | 4686.48 | 93.76 | 439190.55 | 4684.45 2014-02-07 04:08:00 | 4686.00 | 4693.01 | 4684.44 | 4691.32 | 29.48 | 138219.74 | 4687.96 2014-02-07 04:09:00 | 4691.32 | 4693.00 | 4680.10 | 4689.68 | 59.91 | 280899.84 | 4688.62 2014-02-07 04:10:00 | 4689.68 | 4692.31 | 4680.10 | 4690.00 | 57.72 | 270481.09 | 4686.17 2014-02-07 04:11:00 | 4686.85 | 4693.07 | 4681.00 | 4693.07 | 93.10 | 436461.01 | 4688.09 2014-02-07 04:12:00 | 4689.90 | 4693.12 | 4680.00 | 4692.25 | 99.03 | 464343.07 | 4688.87 2014-02-07 04:13:00 | 4692.06 | 4698.00 | 4688.93 | 4697.64 | 80.78 | 379117.56 | 4693.09 2014-02-07 04:14:00 | 4697.00 | 4699.00 | 4692.13 | 4693.01 | 53.20 | 249855.17 | 4696.79 2014-02-07 04:15:00 | 4695.37 | 4695.37 | 4691.02 | 4695.30 | 22.08 | 103637.00 | 4693.49 2014-02-07 04:16:00 | 4693.20 | 4695.00 | 4686.95 | 4694.99 | 64.47 | 302359.53 | 4690.07 2014-02-07 04:17:00 | 4693.69 | 4695.00 | 4689.47 | 4694.00 | 72.62 | 340750.50 | 4692.50 2014-02-07 04:18:00 | 4694.00 | 4699.00 | 4690.09 | 4697.34 | 58.18 | 273153.50 | 4694.73 2014-02-07 04:19:00 | 4697.33 | 4702.00 | 4695.15 | 4702.00 | 88.17 | 414230.10 | 4698.35 2014-02-07 04:20:00 | 4695.69 | 4704.35 | 4686.95 | 4702.00 | 77.83 | 365518.01 | 4696.61 2014-02-07 04:21:00 | 4697.90 | 4710.20 | 4697.60 | 4709.08 | 63.31 | 297829.95 | 4704.61 2014-02-07 04:22:00 | 4710.19 | 4717.36 | 4707.89 | 4712.39 | 57.69 | 271756.21 | 4710.87 2014-02-07 04:23:00 | 4712.38 | 4715.90 | 4710.50 | 4710.62 | 30.76 | 144977.27 | 4713.33 2014-02-07 04:24:00 | 4710.99 | 4710.99 | 4700.28 | 4708.04 | 115.56 | 543874.97 | 4706.43 2014-02-07 04:25:00 | 4708.76 | 4709.48 | 4700.00 | 4703.55 | 82.55 | 388317.06 | 4704.14 2014-02-07 04:26:00 | 4703.68 | 4704.84 | 4697.49 | 4698.99 | 85.30 | 401018.40 | 4701.49 2014-02-07 04:27:00 | 4697.50 | 4699.00 | 4695.11 | 4697.99 | 33.99 | 159630.69 | 4696.68 2014-02-07 04:28:00 | 4697.99 | 4698.00 | 4685.10 | 4685.11 | 25.20 | 118182.98 | 4689.80 2014-02-07 04:29:00 | 4685.11 | 4693.68 | 4685.11 | 4692.92 | 89.70 | 420687.76 | 4689.78 2014-02-07 04:30:00 | 4691.60 | 4696.01 | 4686.77 | 4696.01 | 128.69 | 603779.95 | 4691.81 2014-02-07 04:31:00 | 4696.01 | 4696.99 | 4696.01 | 4696.21 | 8.16 | 38308.18 | 4696.36 2014-02-07 04:32:00 | 4696.16 | 4699.01 | 4696.16 | 4699.01 | 11.66 | 54783.58 | 4698.42 2014-02-07 04:33:00 | 4699.99 | 4700.00 | 4699.11 | 4699.98 | 7.36 | 34572.60 | 4699.92 2014-02-07 04:34:00 | 4699.02 | 4699.96 | 4698.99 | 4699.00 | 11.26 | 52898.94 | 4699.20 2014-02-07 04:35:00 | 4699.00 | 4699.00 | 4695.30 | 4699.00 | 23.01 | 108099.33 | 4697.11 2014-02-07 04:36:00 | 4699.99 | 4704.80 | 4699.99 | 4704.80 | 10.71 | 50332.85 | 4700.05 2014-02-07 04:37:00 | 4702.36 | 4704.99 | 4701.73 | 4704.98 | 12.52 | 58878.51 | 4703.51 2014-02-07 04:38:00 | 4705.00 | 4708.80 | 4703.10 | 4705.25 | 13.40 | 63044.08 | 4706.54 2014-02-07 04:39:00 | 4707.96 | 4707.96 | 4699.99 | 4700.00 | 19.24 | 90473.89 | 4702.14 2014-02-07 04:40:00 | 4699.39 | 4708.99 | 4699.39 | 4702.38 | 111.59 | 524792.01 | 4702.94 2014-02-07 04:41:00 | 4701.96 | 4705.16 | 4700.40 | 4702.38 | 9.30 | 43738.29 | 4703.04 2014-02-07 04:42:00 | 4700.39 | 4704.53 | 4699.00 | 4699.07 | 59.74 | 280829.81 | 4700.79 2014-02-07 04:43:00 | 4701.50 | 4701.64 | 4695.22 | 4698.95 | 38.62 | 181396.34 | 4696.95 2014-02-07 04:44:00 | 4696.91 | 4698.98 | 4696.25 | 4698.92 | 25.91 | 121711.06 | 4697.82 2014-02-07 04:45:00 | 4699.02 | 4700.99 | 4699.02 | 4700.90 | 2.11 | 9927.31 | 4700.43 2014-02-07 04:46:00 | 4700.91 | 4700.91 | 4696.08 | 4696.85 | 43.13 | 202651.93 | 4698.41 2014-02-07 04:47:00 | 4698.77 | 4699.94 | 4691.08 | 4694.41 | 27.07 | 127129.11 | 4696.31 2014-02-07 04:48:00 | 4693.02 | 4694.84 | 4685.18 | 4685.18 | 64.84 | 304098.03 | 4689.98 2014-02-07 04:49:00 | 4685.01 | 4685.01 | 4680.00 | 4681.69 | 39.56 | 185256.20 | 4682.68 2014-02-07 04:50:00 | 4684.54 | 4693.61 | 4680.00 | 4688.11 | 98.13 | 459779.93 | 4685.27 2014-02-07 04:51:00 | 4689.24 | 4700.00 | 4685.40 | 4700.00 | 69.95 | 328140.14 | 4691.07 2014-02-07 04:52:00 | 4700.00 | 4701.64 | 4700.00 | 4700.00 | 53.89 | 253265.81 | 4700.03 2014-02-07 04:53:00 | 4700.00 | 4700.00 | 4690.49 | 4693.68 | 127.77 | 600180.98 | 4697.39 2014-02-07 04:54:00 | 4697.80 | 4699.94 | 4690.55 | 4693.20 | 100.20 | 470457.02 | 4695.13 2014-02-07 04:55:00 | 4695.61 | 4698.46 | 4692.96 | 4693.11 | 93.37 | 438408.63 | 4695.19 2014-02-07 04:56:00 | 4692.00 | 4692.01 | 4687.16 | 4687.99 | 40.59 | 190354.18 | 4689.91 2014-02-07 04:57:00 | 4687.99 | 4692.01 | 4686.42 | 4688.11 | 90.08 | 422443.74 | 4689.91 2014-02-07 04:58:00 | 4688.00 | 4689.71 | 4683.00 | 4685.81 | 98.50 | 461598.14 | 4686.51 2014-02-07 04:59:00 | 4686.64 | 4687.89 | 4681.94 | 4681.99 | 91.96 | 430849.34 | 4685.23 2014-02-07 05:00:00 | 4681.93 | 4681.93 | 4678.10 | 4679.00 | 2.79 | 13054.80 | 4679.14 2014-02-07 05:01:00 | 4678.00 | 4679.01 | 4675.00 | 4675.01 | 5.45 | 25487.17 | 4677.40 2014-02-07 05:02:00 | 4675.01 | 4678.00 | 4665.00 | 4667.98 | 50.75 | 236902.83 | 4668.04 2014-02-07 05:03:00 | 4668.77 | 4669.53 | 4655.10 | 4655.10 | 52.72 | 245879.78 | 4663.70 2014-02-07 05:04:00 | 4655.10 | 4656.87 | 4650.00 | 4650.00 | 67.52 | 314098.85 | 4651.73 2014-02-07 05:05:00 | 4654.95 | 4654.95 | 4645.84 | 4648.55 | 66.69 | 310115.84 | 4650.04 2014-02-07 05:06:00 | 4650.00 | 4650.00 | 4639.00 | 4640.89 | 108.03 | 501756.34 | 4644.69 2014-02-07 05:07:00 | 4643.45 | 4649.32 | 4639.98 | 4640.00 | 38.70 | 179700.34 | 4643.66 2014-02-07 05:08:00 | 4639.40 | 4645.00 | 4638.10 | 4640.00 | 94.94 | 440636.47 | 4641.26 2014-02-07 05:09:00 | 4638.08 | 4646.99 | 4635.02 | 4643.84 | 90.33 | 419125.75 | 4640.04 2014-02-07 05:10:00 | 4640.14 | 4648.00 | 4640.14 | 4647.13 | 30.25 | 140512.62 | 4645.51 2014-02-07 05:11:00 | 4648.00 | 4650.00 | 4648.00 | 4649.73 | 11.97 | 55653.49 | 4648.64 2014-02-07 05:12:00 | 4649.98 | 4655.62 | 4649.62 | 4654.34 | 33.71 | 156793.80 | 4651.53 2014-02-07 05:13:00 | 4651.43 | 4654.00 | 4650.21 | 4650.22 | 18.12 | 84264.87 | 4651.15 2014-02-07 05:14:00 | 4650.21 | 4657.00 | 4650.21 | 4654.04 | 62.30 | 289897.32 | 4653.62 2014-02-07 05:15:00 | 4655.99 | 4655.99 | 4651.00 | 4651.24 | 27.84 | 129524.96 | 4652.98 2014-02-07 05:16:00 | 4651.00 | 4654.00 | 4650.00 | 4653.01 | 15.23 | 70830.25 | 4651.01 2014-02-07 05:17:00 | 4653.01 | 4653.01 | 4650.97 | 4653.00 | 10.53 | 48978.13 | 4651.29 2014-02-07 05:18:00 | 4651.13 | 4653.01 | 4650.01 | 4650.01 | 8.48 | 39446.88 | 4651.75 2014-02-07 05:19:00 | 4651.97 | 4654.00 | 4650.04 | 4650.11 | 40.69 | 189301.76 | 4651.95 2014-02-07 05:20:00 | 4650.01 | 4650.20 | 4639.99 | 4640.00 | 85.42 | 396998.91 | 4647.67 2014-02-07 05:21:00 | 4639.40 | 4639.93 | 4639.00 | 4639.00 | 27.46 | 127378.34 | 4639.02 2014-02-07 05:22:00 | 4638.99 | 4639.00 | 4635.15 | 4638.11 | 55.37 | 256749.93 | 4637.41 2014-02-07 05:23:00 | 4636.01 | 4638.40 | 4635.15 | 4638.22 | 13.40 | 62128.63 | 4637.16 2014-02-07 05:24:00 | 4637.17 | 4638.68 | 4625.01 | 4629.99 | 67.00 | 310219.19 | 4630.14 2014-02-07 05:25:00 | 4627.51 | 4629.41 | 4615.12 | 4620.00 | 169.68 | 784340.45 | 4622.58 2014-02-07 05:26:00 | 4620.00 | 4620.00 | 4601.00 | 4602.00 | 68.13 | 314105.47 | 4610.38 2014-02-07 05:27:00 | 4604.91 | 4614.00 | 4602.69 | 4608.99 | 129.58 | 597277.20 | 4609.37 2014-02-07 05:28:00 | 4606.05 | 4615.00 | 4590.35 | 4600.00 | 364.89 | 1678840.85 | 4601.00 2014-02-07 05:29:00 | 4600.00 | 4600.00 | 4593.62 | 4599.99 | 82.31 | 378584.03 | 4599.55 2014-02-07 05:30:00 | 4600.00 | 4605.87 | 4590.00 | 4597.36 | 192.56 | 885708.14 | 4599.77 2014-02-07 05:31:00 | 4590.00 | 4599.20 | 4586.01 | 4592.42 | 118.84 | 545829.13 | 4593.09 2014-02-07 05:32:00 | 4599.00 | 4614.98 | 4591.04 | 4606.00 | 65.35 | 300734.15 | 4601.83 2014-02-07 05:33:00 | 4604.10 | 4604.11 | 4599.00 | 4604.00 | 46.01 | 211734.01 | 4602.41 2014-02-07 05:34:00 | 4604.00 | 4607.01 | 4600.00 | 4600.00 | 43.60 | 200654.26 | 4601.85 2014-02-07 05:35:00 | 4600.10 | 4601.99 | 4595.00 | 4595.00 | 56.10 | 258022.63 | 4599.01 2014-02-07 05:36:00 | 4595.00 | 4595.00 | 4579.99 | 4579.99 | 59.96 | 275086.17 | 4587.68 2014-02-07 05:37:00 | 4577.84 | 4585.00 | 4572.42 | 4585.00 | 59.28 | 271422.31 | 4578.57 2014-02-07 05:38:00 | 4582.56 | 4585.00 | 4580.00 | 4580.01 | 43.82 | 200793.30 | 4582.65 2014-02-07 05:39:00 | 4581.00 | 4584.34 | 4580.99 | 4582.35 | 14.65 | 67123.64 | 4582.13 2014-02-07 05:40:00 | 4582.35 | 4585.00 | 4580.00 | 4582.00 | 50.08 | 229500.10 | 4582.30 2014-02-07 05:41:00 | 4580.00 | 4589.00 | 4580.00 | 4588.99 | 41.58 | 190685.49 | 4585.88 2014-02-07 05:42:00 | 4585.32 | 4590.26 | 4580.10 | 4582.12 | 61.62 | 282672.74 | 4587.06 2014-02-07 05:43:00 | 4582.12 | 4588.23 | 4571.00 | 4571.32 | 53.81 | 246466.05 | 4579.96 2014-02-07 05:44:00 | 4571.00 | 4572.72 | 4564.00 | 4567.01 | 52.42 | 239481.75 | 4568.34 2014-02-07 05:45:00 | 4569.99 | 4574.07 | 4564.00 | 4569.65 | 114.50 | 523043.92 | 4567.99 2014-02-07 05:46:00 | 4564.01 | 4571.47 | 4560.00 | 4565.54 | 70.74 | 322961.65 | 4565.35 2014-02-07 05:47:00 | 4560.03 | 4564.55 | 4559.99 | 4559.99 | 66.90 | 305155.58 | 4561.23 2014-02-07 05:48:00 | 4559.99 | 4570.00 | 4554.97 | 4554.97 | 51.61 | 235289.68 | 4559.44 2014-02-07 05:49:00 | 4555.00 | 4555.00 | 4545.01 | 4545.02 | 83.93 | 381837.17 | 4549.63 2014-02-07 05:50:00 | 4545.02 | 4549.95 | 4530.00 | 4530.00 | 134.62 | 611001.80 | 4538.75 2014-02-07 05:51:00 | 4530.00 | 4550.00 | 4529.75 | 4547.83 | 78.11 | 354136.07 | 4533.81 2014-02-07 05:52:00 | 4545.53 | 4548.77 | 4539.21 | 4543.94 | 121.38 | 551537.44 | 4543.82 2014-02-07 05:53:00 | 4543.30 | 4545.66 | 4539.00 | 4540.20 | 45.70 | 207560.29 | 4541.80 2014-02-07 05:54:00 | 4541.15 | 4549.98 | 4541.14 | 4549.98 | 64.26 | 292039.56 | 4544.80 2014-02-07 05:55:00 | 4549.97 | 4559.01 | 4549.95 | 4559.01 | 48.64 | 221341.22 | 4550.79 2014-02-07 05:56:00 | 4560.10 | 4569.99 | 4551.00 | 4559.99 | 51.73 | 236032.87 | 4563.14 2014-02-07 05:57:00 | 4560.11 | 4567.55 | 4555.00 | 4559.32 | 127.78 | 582873.53 | 4561.50 2014-02-07 05:58:00 | 4559.32 | 4565.01 | 4555.01 | 4565.01 | 45.04 | 205398.92 | 4560.67 2014-02-07 05:59:00 | 4565.88 | 4580.00 | 4562.00 | 4580.00 | 93.36 | 426650.53 | 4569.95 2014-02-07 06:00:00 | 4576.02 | 4580.01 | 4573.98 | 4580.01 | 27.32 | 125046.75 | 4576.61 2014-02-07 06:01:00 | 4581.09 | 4590.00 | 4580.00 | 4580.46 | 126.23 | 578802.04 | 4585.19 2014-02-07 06:02:00 | 4582.09 | 4585.11 | 4576.26 | 4585.00 | 103.05 | 471973.65 | 4580.05 2014-02-07 06:03:00 | 4585.00 | 4587.45 | 4584.00 | 4585.00 | 31.83 | 145971.47 | 4586.12 2014-02-07 06:04:00 | 4587.45 | 4590.00 | 4585.00 | 4590.00 | 63.72 | 292345.01 | 4587.89 2014-02-07 06:05:00 | 4590.01 | 4593.98 | 4579.99 | 4581.00 | 183.21 | 840195.17 | 4585.89 2014-02-07 06:06:00 | 4581.33 | 4587.57 | 4579.00 | 4583.78 | 90.26 | 413548.64 | 4581.70 2014-02-07 06:07:00 | 4583.04 | 4587.88 | 4550.10 | 4575.56 | 269.68 | 1233161.80 | 4572.72 2014-02-07 06:08:00 | 4569.86 | 4578.95 | 4568.25 | 4574.70 | 174.47 | 797985.49 | 4573.77 2014-02-07 06:09:00 | 4577.10 | 4584.99 | 4577.10 | 4580.01 | 92.04 | 421536.33 | 4580.17 2014-02-07 06:10:00 | 4580.01 | 4582.90 | 4578.00 | 4578.10 | 12.06 | 55207.61 | 4579.26 2014-02-07 06:11:00 | 4578.00 | 4578.00 | 4575.00 | 4575.01 | 6.59 | 30170.80 | 4577.58 2014-02-07 06:12:00 | 4575.00 | 4576.03 | 4575.00 | 4576.03 | 14.65 | 67014.97 | 4575.03 2014-02-07 06:13:00 | 4576.01 | 4579.92 | 4575.98 | 4579.00 | 53.61 | 245450.32 | 4578.27 2014-02-07 06:14:00 | 4580.00 | 4585.00 | 4578.20 | 4584.94 | 115.51 | 529329.10 | 4582.62 2014-02-07 06:15:00 | 4580.60 | 4584.89 | 4577.86 | 4582.96 | 16.73 | 76615.23 | 4580.88 2014-02-07 06:16:00 | 4577.86 | 4590.00 | 4577.86 | 4586.05 | 67.26 | 308408.10 | 4585.65 2014-02-07 06:17:00 | 4586.05 | 4590.00 | 4585.13 | 4586.13 | 74.52 | 341868.31 | 4587.60 2014-02-07 06:18:00 | 4587.01 | 4587.01 | 4585.00 | 4587.00 | 13.62 | 62469.36 | 4586.93 2014-02-07 06:19:00 | 4587.01 | 4589.90 | 4587.00 | 4589.12 | 28.90 | 132583.64 | 4587.67 2014-02-07 06:20:00 | 4587.12 | 4590.11 | 4586.00 | 4590.00 | 32.41 | 148695.11 | 4587.94 2014-02-07 06:21:00 | 4589.33 | 4590.11 | 4583.84 | 4590.11 | 96.21 | 441392.23 | 4587.70 2014-02-07 06:22:00 | 4590.01 | 4595.00 | 4590.00 | 4592.03 | 32.50 | 149231.67 | 4591.18 2014-02-07 06:23:00 | 4592.09 | 4595.00 | 4590.00 | 4591.98 | 29.21 | 134089.82 | 4591.02 2014-02-07 06:24:00 | 4591.98 | 4595.00 | 4591.97 | 4595.00 | 13.96 | 64122.13 | 4592.29 2014-02-07 06:25:00 | 4595.00 | 4600.00 | 4592.01 | 4596.12 | 116.24 | 534426.37 | 4597.77 2014-02-07 06:26:00 | 4598.12 | 4598.12 | 4590.10 | 4591.00 | 65.99 | 303242.94 | 4595.01 2014-02-07 06:27:00 | 4591.10 | 4598.00 | 4585.00 | 4592.89 | 178.50 | 819746.07 | 4592.41 2014-02-07 06:28:00 | 4592.85 | 4595.09 | 4585.00 | 4585.28 | 116.67 | 535517.94 | 4590.14 2014-02-07 06:29:00 | 4588.66 | 4589.89 | 4585.26 | 4587.51 | 54.05 | 247958.56 | 4587.49 2014-02-07 06:30:00 | 4587.51 | 4589.00 | 4587.51 | 4588.85 | 1.89 | 8658.81 | 4588.67 2014-02-07 06:31:00 | 4589.11 | 4590.00 | 4589.00 | 4589.00 | 8.63 | 39625.19 | 4589.44 2014-02-07 06:32:00 | 4588.99 | 4589.98 | 4579.82 | 4584.64 | 41.67 | 191011.08 | 4584.34 2014-02-07 06:33:00 | 4584.41 | 4587.51 | 4579.90 | 4587.00 | 138.53 | 635067.70 | 4584.30 2014-02-07 06:34:00 | 4586.02 | 4594.98 | 4580.45 | 4587.14 | 161.26 | 739657.07 | 4586.82 2014-02-07 06:35:00 | 4591.45 | 4593.00 | 4587.64 | 4592.89 | 35.44 | 162679.04 | 4590.53 2014-02-07 06:36:00 | 4591.22 | 4591.23 | 4585.00 | 4585.00 | 111.68 | 512541.49 | 4589.25 2014-02-07 06:37:00 | 4584.39 | 4584.39 | 4580.00 | 4580.01 | 5.67 | 25988.28 | 4581.85 2014-02-07 06:38:00 | 4580.00 | 4580.00 | 4575.00 | 4575.00 | 7.86 | 35969.39 | 4576.84 2014-02-07 06:39:00 | 4575.52 | 4575.52 | 4573.10 | 4573.10 | 2.19 | 10005.22 | 4574.86 2014-02-07 06:40:00 | 4573.09 | 4574.94 | 4572.00 | 4572.20 | 17.06 | 77995.12 | 4572.35 2014-02-07 06:41:00 | 4572.01 | 4572.01 | 4540.00 | 4562.36 | 79.34 | 361845.51 | 4560.46 2014-02-07 06:42:00 | 4558.30 | 4566.00 | 4545.00 | 4560.00 | 58.17 | 265079.62 | 4557.14 2014-02-07 06:43:00 | 4560.00 | 4566.06 | 4555.00 | 4564.02 | 36.32 | 165762.55 | 4563.70 2014-02-07 06:44:00 | 4562.99 | 4564.03 | 4558.57 | 4564.00 | 21.61 | 98584.96 | 4562.22 2014-02-07 06:45:00 | 4564.00 | 4565.00 | 4561.00 | 4561.00 | 12.50 | 57018.55 | 4563.31 2014-02-07 06:46:00 | 4560.00 | 4560.00 | 4552.00 | 4552.00 | 17.70 | 80677.90 | 4556.79 2014-02-07 06:47:00 | 4552.00 | 4552.00 | 4545.00 | 4545.00 | 29.34 | 133510.61 | 4550.62 2014-02-07 06:48:00 | 4548.26 | 4548.26 | 4540.10 | 4540.10 | 13.91 | 63191.88 | 4541.60 2014-02-07 06:49:00 | 4541.09 | 4541.09 | 4535.00 | 4535.00 | 25.19 | 114287.41 | 4537.02 2014-02-07 06:50:00 | 4535.00 | 4539.29 | 4535.00 | 4535.97 | 62.37 | 282983.64 | 4537.32 2014-02-07 06:51:00 | 4535.51 | 4552.00 | 4535.02 | 4545.29 | 52.46 | 238148.97 | 4539.89 2014-02-07 06:52:00 | 4547.20 | 4551.40 | 4541.28 | 4545.00 | 88.53 | 402571.75 | 4547.29 2014-02-07 06:53:00 | 4544.43 | 4550.00 | 4535.00 | 4535.00 | 60.85 | 276357.39 | 4541.99 2014-02-07 06:54:00 | 4535.00 | 4539.64 | 4521.00 | 4525.11 | 72.10 | 326739.49 | 4532.07 2014-02-07 06:55:00 | 4520.00 | 4525.10 | 4502.00 | 4504.89 | 46.40 | 209268.22 | 4510.09 2014-02-07 06:56:00 | 4502.00 | 4505.00 | 4500.00 | 4501.00 | 83.51 | 375888.69 | 4501.39 2014-02-07 06:57:00 | 4500.99 | 4507.00 | 4500.01 | 4505.00 | 69.36 | 312241.54 | 4502.08 2014-02-07 06:58:00 | 4505.00 | 4509.99 | 4503.09 | 4509.00 | 23.10 | 104081.14 | 4505.68 2014-02-07 06:59:00 | 4509.98 | 4515.46 | 4503.10 | 4507.92 | 96.69 | 436151.54 | 4510.96 2014-02-07 07:00:00 | 4505.00 | 4509.46 | 4491.00 | 4491.00 | 160.04 | 720544.67 | 4502.39 2014-02-07 07:01:00 | 4491.00 | 4500.00 | 4466.00 | 4471.43 | 74.49 | 333578.83 | 4478.17 2014-02-07 07:02:00 | 4471.44 | 4478.35 | 4466.00 | 4476.27 | 93.36 | 417661.14 | 4473.52 2014-02-07 07:03:00 | 4473.10 | 4479.97 | 4463.54 | 4465.40 | 53.92 | 240991.98 | 4469.52 2014-02-07 07:04:00 | 4467.31 | 4469.32 | 4460.00 | 4465.00 | 90.32 | 403245.47 | 4464.43 2014-02-07 07:05:00 | 4461.17 | 4465.00 | 4460.00 | 4465.00 | 30.71 | 137020.83 | 4461.91 2014-02-07 07:06:00 | 4462.00 | 4465.00 | 4454.00 | 4461.01 | 47.37 | 211282.18 | 4460.44 2014-02-07 07:07:00 | 4460.00 | 4460.00 | 4454.11 | 4460.00 | 20.18 | 89977.06 | 4458.06 2014-02-07 07:08:00 | 4457.17 | 4457.17 | 4450.00 | 4450.00 | 24.29 | 108159.76 | 4452.85 2014-02-07 07:09:00 | 4451.00 | 4451.00 | 4436.99 | 4437.00 | 48.66 | 216374.45 | 4447.03 2014-02-07 07:10:00 | 4437.00 | 4451.01 | 4380.00 | 4440.00 | 134.91 | 597605.26 | 4429.53 2014-02-07 07:11:00 | 4440.00 | 4446.00 | 4439.99 | 4440.00 | 38.51 | 171063.91 | 4442.06 2014-02-07 07:12:00 | 4439.98 | 4439.98 | 4419.99 | 4430.03 | 113.01 | 500708.78 | 4430.50 2014-02-07 07:13:00 | 4430.03 | 4451.01 | 4400.00 | 4450.00 | 133.80 | 592828.07 | 4430.64 2014-02-07 07:14:00 | 4444.14 | 4490.11 | 4444.14 | 4490.11 | 103.71 | 462415.65 | 4458.74 2014-02-07 07:15:00 | 4490.00 | 4497.48 | 4465.00 | 4479.99 | 84.21 | 377481.54 | 4482.46 2014-02-07 07:16:00 | 4468.00 | 4487.00 | 4468.00 | 4476.11 | 63.25 | 283236.10 | 4478.04 2014-02-07 07:17:00 | 4474.05 | 4479.99 | 4469.98 | 4470.00 | 51.65 | 231028.05 | 4472.69 2014-02-07 07:18:00 | 4469.99 | 4470.00 | 4465.00 | 4470.00 | 37.73 | 168571.91 | 4467.97 2014-02-07 07:19:00 | 4470.00 | 4476.04 | 4470.00 | 4474.99 | 50.55 | 226062.41 | 4471.70 2014-02-07 07:20:00 | 4474.99 | 4490.00 | 4474.99 | 4488.40 | 21.06 | 94457.08 | 4485.57 2014-02-07 07:21:00 | 4490.00 | 4505.01 | 4488.52 | 4503.53 | 50.27 | 225925.49 | 4493.97 2014-02-07 07:22:00 | 4504.03 | 4580.00 | 4500.00 | 4505.00 | 113.47 | 512828.85 | 4519.35 2014-02-07 07:23:00 | 4502.02 | 4525.01 | 4499.99 | 4520.00 | 183.20 | 826069.06 | 4509.16 2014-02-07 07:24:00 | 4520.00 | 4530.00 | 4508.00 | 4525.02 | 62.80 | 284009.99 | 4522.16 2014-02-07 07:25:00 | 4525.03 | 4541.31 | 4520.00 | 4535.00 | 72.23 | 327067.95 | 4528.33 2014-02-07 07:26:00 | 4537.97 | 4550.11 | 4535.10 | 4543.08 | 35.11 | 159487.54 | 4542.38 2014-02-07 07:27:00 | 4545.08 | 4559.00 | 4545.08 | 4552.01 | 97.46 | 443879.35 | 4554.29 2014-02-07 07:28:00 | 4552.09 | 4573.88 | 4552.08 | 4569.00 | 87.38 | 398860.17 | 4564.51 2014-02-07 07:29:00 | 4570.00 | 4579.98 | 4569.00 | 4569.02 | 77.61 | 354894.79 | 4572.56 2014-02-07 07:30:00 | 4569.02 | 4598.00 | 4569.01 | 4590.01 | 81.56 | 373897.43 | 4584.38 2014-02-07 07:31:00 | 4599.00 | 4629.00 | 4590.00 | 4610.01 | 120.83 | 555994.87 | 4601.62 2014-02-07 07:32:00 | 4610.00 | 4630.00 | 4609.99 | 4627.00 | 87.53 | 404240.38 | 4618.36 2014-02-07 07:33:00 | 4621.01 | 4651.11 | 4620.00 | 4620.01 | 66.29 | 307402.66 | 4637.24 2014-02-07 07:34:00 | 4624.82 | 4631.30 | 4592.30 | 4600.00 | 96.44 | 445049.15 | 4615.02 2014-02-07 07:35:00 | 4600.00 | 4600.00 | 4581.00 | 4589.56 | 66.98 | 307011.94 | 4583.77 2014-02-07 07:36:00 | 4589.55 | 4609.25 | 4585.00 | 4600.00 | 109.62 | 503803.85 | 4595.91 2014-02-07 07:37:00 | 4604.81 | 4609.22 | 4587.02 | 4587.99 | 59.60 | 274013.44 | 4597.31 2014-02-07 07:38:00 | 4587.38 | 4588.00 | 4580.00 | 4580.00 | 32.74 | 150117.16 | 4584.85 2014-02-07 07:39:00 | 4578.99 | 4578.99 | 4503.00 | 4562.40 | 102.55 | 466662.48 | 4550.58 2014-02-07 07:40:00 | 4562.40 | 4562.40 | 4540.03 | 4549.99 | 81.11 | 369415.87 | 4554.39 2014-02-07 07:41:00 | 4549.99 | 4555.01 | 4546.00 | 4555.01 | 46.91 | 213446.64 | 4549.94 2014-02-07 07:42:00 | 4556.35 | 4559.97 | 4501.00 | 4551.11 | 103.96 | 472953.07 | 4549.29 2014-02-07 07:43:00 | 4551.13 | 4564.92 | 4523.00 | 4530.25 | 112.26 | 511361.80 | 4555.32 2014-02-07 07:44:00 | 4536.95 | 4558.99 | 4536.95 | 4543.16 | 104.25 | 473987.45 | 4546.60 2014-02-07 07:45:00 | 4541.47 | 4548.40 | 4540.00 | 4540.53 | 124.45 | 565330.58 | 4542.49 2014-02-07 07:46:00 | 4542.65 | 4544.98 | 4530.00 | 4533.04 | 100.20 | 454520.33 | 4536.27 2014-02-07 07:47:00 | 4535.00 | 4545.00 | 4525.01 | 4540.00 | 58.30 | 264584.06 | 4538.48 2014-02-07 07:48:00 | 4540.00 | 4547.57 | 4539.99 | 4542.60 | 100.22 | 455317.77 | 4543.05 2014-02-07 07:49:00 | 4542.00 | 4544.00 | 4531.00 | 4537.93 | 118.58 | 538225.59 | 4538.81 2014-02-07 07:50:00 | 4536.48 | 4540.00 | 4531.15 | 4535.53 | 72.03 | 326750.00 | 4536.43 2014-02-07 07:51:00 | 4535.42 | 4544.87 | 4533.46 | 4536.33 | 84.50 | 383441.31 | 4537.98 2014-02-07 07:52:00 | 4539.84 | 4541.94 | 4535.00 | 4541.94 | 23.37 | 106050.11 | 4538.07 2014-02-07 07:53:00 | 4539.94 | 4539.94 | 4533.00 | 4539.00 | 86.42 | 392036.39 | 4536.25 2014-02-07 07:54:00 | 4540.00 | 4552.28 | 4539.94 | 4552.21 | 57.69 | 262192.18 | 4544.77 2014-02-07 07:55:00 | 4552.21 | 4556.28 | 4544.39 | 4554.00 | 83.48 | 379798.14 | 4549.73 2014-02-07 07:56:00 | 4555.00 | 4555.00 | 4548.01 | 4553.99 | 29.37 | 133691.25 | 4551.35 2014-02-07 07:57:00 | 4553.99 | 4559.00 | 4553.90 | 4558.99 | 24.81 | 113058.37 | 4556.23 2014-02-07 07:58:00 | 4559.00 | 4570.00 | 4559.00 | 4563.00 | 64.86 | 296019.86 | 4564.12 2014-02-07 07:59:00 | 4565.20 | 4577.12 | 4565.20 | 4574.46 | 64.65 | 295536.59 | 4571.26 2014-02-07 08:00:00 | 4574.93 | 4577.03 | 4570.00 | 4573.00 | 39.60 | 181161.56 | 4574.21 2014-02-07 08:01:00 | 4572.16 | 4580.00 | 4560.00 | 4564.03 | 107.12 | 489562.91 | 4570.14 2014-02-07 08:02:00 | 4564.02 | 4565.78 | 4545.01 | 4553.90 | 57.26 | 261134.74 | 4560.51 2014-02-07 08:03:00 | 4550.00 | 4555.00 | 4542.27 | 4542.28 | 23.50 | 106830.25 | 4545.97 2014-02-07 08:04:00 | 4542.27 | 4558.99 | 4542.27 | 4557.68 | 100.00 | 455260.21 | 4552.51 2014-02-07 08:05:00 | 4556.05 | 4565.00 | 4545.00 | 4545.00 | 117.11 | 532833.07 | 4549.89 2014-02-07 08:06:00 | 4545.00 | 4545.00 | 4532.00 | 4535.00 | 30.82 | 139913.50 | 4540.29 2014-02-07 08:07:00 | 4532.00 | 4538.00 | 4513.00 | 4530.00 | 72.52 | 328275.12 | 4526.87 2014-02-07 08:08:00 | 4522.90 | 4530.00 | 4520.01 | 4525.97 | 52.74 | 238640.61 | 4525.19 2014-02-07 08:09:00 | 4525.97 | 4530.00 | 4520.00 | 4527.00 | 61.72 | 279388.08 | 4526.41 2014-02-07 08:10:00 | 4525.00 | 4528.00 | 4511.00 | 4512.00 | 85.10 | 384810.53 | 4521.86 2014-02-07 08:11:00 | 4511.00 | 4515.01 | 4480.50 | 4498.99 | 167.47 | 753859.00 | 4501.51 2014-02-07 08:12:00 | 4498.98 | 4498.98 | 4478.98 | 4478.98 | 97.73 | 438630.38 | 4488.14 2014-02-07 08:13:00 | 4478.82 | 4480.00 | 4449.00 | 4450.00 | 47.54 | 212078.66 | 4461.06 2014-02-07 08:14:00 | 4450.00 | 4470.00 | 4450.00 | 4461.96 | 105.96 | 472157.85 | 4456.17 2014-02-07 08:15:00 | 4470.00 | 4470.00 | 4449.01 | 4454.06 | 204.57 | 912174.84 | 4458.94 2014-02-07 08:16:00 | 4459.29 | 4459.30 | 4440.00 | 4440.73 | 111.36 | 495122.68 | 4445.99 2014-02-07 08:17:00 | 4440.73 | 4440.73 | 4430.00 | 4435.00 | 109.19 | 484406.76 | 4436.45 2014-02-07 08:18:00 | 4432.01 | 4434.99 | 4410.00 | 4414.97 | 66.45 | 293792.39 | 4420.99 2014-02-07 08:19:00 | 4410.01 | 4425.11 | 4401.00 | 4425.10 | 115.21 | 508318.29 | 4412.03 2014-02-07 08:20:00 | 4425.10 | 4445.00 | 4425.00 | 4432.00 | 110.19 | 488645.91 | 4434.74 2014-02-07 08:21:00 | 4432.00 | 4439.00 | 4429.99 | 4430.00 | 69.22 | 307056.97 | 4435.70 2014-02-07 08:22:00 | 4430.00 | 4430.00 | 4421.00 | 4427.00 | 111.61 | 493997.07 | 4426.14 2014-02-07 08:23:00 | 4418.21 | 4424.85 | 4400.00 | 4402.12 | 104.46 | 460860.23 | 4411.79 2014-02-07 08:24:00 | 4401.59 | 4411.02 | 4400.00 | 4410.00 | 141.71 | 624319.20 | 4405.58 2014-02-07 08:25:00 | 4410.96 | 4439.00 | 4409.99 | 4439.00 | 64.53 | 285221.08 | 4419.98 2014-02-07 08:26:00 | 4439.00 | 4450.00 | 4429.50 | 4437.87 | 93.42 | 414828.15 | 4440.65 2014-02-07 08:27:00 | 4437.87 | 4451.03 | 4435.50 | 4451.03 | 91.44 | 406267.51 | 4442.85 2014-02-07 08:28:00 | 4451.00 | 4489.99 | 4450.00 | 4486.85 | 87.16 | 388862.82 | 4461.38 2014-02-07 08:29:00 | 4474.00 | 4520.01 | 4471.00 | 4519.41 | 176.28 | 792287.94 | 4494.38 2014-02-07 08:30:00 | 4500.60 | 4525.00 | 4500.50 | 4520.00 | 90.99 | 410138.07 | 4507.75 2014-02-07 08:31:00 | 4523.00 | 4525.00 | 4488.00 | 4499.97 | 124.72 | 562343.58 | 4508.92 2014-02-07 08:32:00 | 4499.33 | 4508.81 | 4476.00 | 4508.81 | 79.83 | 359059.68 | 4497.86 2014-02-07 08:33:00 | 4508.81 | 4508.81 | 4490.00 | 4491.00 | 130.56 | 587253.16 | 4497.99 2014-02-07 08:34:00 | 4478.88 | 4499.00 | 4478.88 | 4484.61 | 58.69 | 263361.22 | 4487.63 2014-02-07 08:35:00 | 4485.00 | 4500.01 | 4478.88 | 4496.88 | 89.07 | 400243.21 | 4493.78 2014-02-07 08:36:00 | 4496.98 | 4497.00 | 4484.99 | 4492.85 | 50.81 | 228084.78 | 4488.97 2014-02-07 08:37:00 | 4492.01 | 4495.12 | 4484.99 | 4485.93 | 33.56 | 150616.58 | 4487.98 2014-02-07 08:38:00 | 4484.99 | 4484.99 | 4466.00 | 4466.00 | 85.16 | 381236.96 | 4476.92 2014-02-07 08:39:00 | 4461.02 | 4468.21 | 4435.00 | 4452.51 | 72.56 | 322661.64 | 4447.13 2014-02-07 08:40:00 | 4454.00 | 4455.00 | 4433.00 | 4435.00 | 79.19 | 352058.17 | 4445.74 2014-02-07 08:41:00 | 4442.95 | 4449.00 | 4435.00 | 4435.00 | 89.98 | 399863.29 | 4444.11 2014-02-07 08:42:00 | 4433.30 | 4439.85 | 4426.63 | 4430.00 | 128.29 | 568859.48 | 4434.17 2014-02-07 08:43:00 | 4426.63 | 4433.00 | 4426.60 | 4433.00 | 131.06 | 580382.05 | 4428.30 2014-02-07 08:44:00 | 4433.00 | 4448.51 | 4432.22 | 4448.51 | 43.69 | 194107.67 | 4442.74 2014-02-07 08:45:00 | 4450.00 | 4450.00 | 4444.00 | 4450.00 | 88.26 | 392474.18 | 4446.90 2014-02-07 08:46:00 | 4450.00 | 4455.00 | 4450.00 | 4452.01 | 28.66 | 127631.64 | 4453.15 2014-02-07 08:47:00 | 4452.00 | 4455.00 | 4450.00 | 4452.17 | 97.89 | 435873.60 | 4452.92 2014-02-07 08:48:00 | 4450.10 | 4450.10 | 4447.11 | 4450.10 | 44.18 | 196586.00 | 4449.56 2014-02-07 08:49:00 | 4452.69 | 4459.99 | 4447.26 | 4451.59 | 134.14 | 597473.92 | 4454.21 2014-02-07 08:50:00 | 4453.46 | 4454.99 | 4432.22 | 4445.64 | 240.75 | 1070455.04 | 4446.30 2014-02-07 08:51:00 | 4441.49 | 4455.00 | 4441.08 | 4454.00 | 147.09 | 654069.14 | 4446.73 2014-02-07 08:52:00 | 4452.71 | 4458.20 | 4447.66 | 4457.31 | 97.94 | 436183.52 | 4453.81 2014-02-07 08:53:00 | 4458.00 | 4458.33 | 4451.48 | 4455.01 | 68.81 | 306507.06 | 4454.66 2014-02-07 08:54:00 | 4452.22 | 4488.20 | 4452.22 | 4467.49 | 181.43 | 810315.03 | 4466.37 2014-02-07 08:55:00 | 4473.79 | 4477.79 | 4462.10 | 4469.22 | 190.23 | 850638.47 | 4471.58 2014-02-07 08:56:00 | 4463.20 | 4472.00 | 4462.11 | 4469.00 | 198.88 | 888470.29 | 4467.35 2014-02-07 08:57:00 | 4464.64 | 4489.23 | 4462.00 | 4484.13 | 212.52 | 950788.89 | 4473.96 2014-02-07 08:58:00 | 4481.48 | 4490.09 | 4480.02 | 4490.02 | 237.69 | 1066071.40 | 4485.15 2014-02-07 08:59:00 | 4490.02 | 4498.00 | 4490.01 | 4495.12 | 114.44 | 514351.57 | 4494.47 2014-02-07 09:00:00 | 4495.12 | 4519.00 | 4494.58 | 4513.98 | 107.48 | 484060.68 | 4503.64 2014-02-07 09:01:00 | 4513.98 | 4518.00 | 4495.17 | 4505.07 | 152.69 | 688005.28 | 4505.96 2014-02-07 09:02:00 | 4504.00 | 4510.00 | 4490.13 | 4491.00 | 88.88 | 399662.94 | 4496.81 2014-02-07 09:03:00 | 4494.58 | 4505.00 | 4489.23 | 4500.00 | 149.25 | 671159.12 | 4496.82 2014-02-07 09:04:00 | 4501.62 | 4516.00 | 4491.42 | 4498.02 | 67.63 | 304557.36 | 4503.09 2014-02-07 09:05:00 | 4499.00 | 4519.99 | 4499.00 | 4517.00 | 137.17 | 618440.26 | 4508.70 2014-02-07 09:06:00 | 4519.99 | 4533.99 | 4519.99 | 4533.99 | 179.33 | 811895.78 | 4527.33 2014-02-07 09:07:00 | 4533.00 | 4541.56 | 4527.00 | 4534.00 | 68.39 | 310012.42 | 4532.94 2014-02-07 09:08:00 | 4537.00 | 4549.00 | 4535.10 | 4544.99 | 86.50 | 392805.33 | 4541.21 2014-02-07 09:09:00 | 4542.65 | 4546.88 | 4508.00 | 4520.00 | 155.92 | 706326.17 | 4529.97 2014-02-07 09:10:00 | 4524.00 | 4530.09 | 4515.25 | 4528.21 | 140.42 | 635250.72 | 4524.00 2014-02-07 09:11:00 | 4525.27 | 4540.00 | 4524.92 | 4525.00 | 72.13 | 326631.25 | 4528.37 2014-02-07 09:12:00 | 4525.00 | 4525.27 | 4500.00 | 4505.00 | 131.52 | 593483.56 | 4512.46 2014-02-07 09:13:00 | 4504.36 | 4519.64 | 4499.00 | 4499.00 | 154.14 | 694689.76 | 4507.02 2014-02-07 09:14:00 | 4501.10 | 4520.00 | 4494.99 | 4505.02 | 96.69 | 435596.27 | 4505.13 2014-02-07 09:15:00 | 4511.01 | 4514.00 | 4505.00 | 4509.99 | 116.43 | 524812.95 | 4507.54 2014-02-07 09:16:00 | 4508.21 | 4519.68 | 4505.01 | 4515.01 | 125.02 | 563979.14 | 4511.15 2014-02-07 09:17:00 | 4514.87 | 4519.02 | 4510.01 | 4514.61 | 68.80 | 310641.40 | 4515.46 2014-02-07 09:18:00 | 4519.00 | 4519.00 | 4510.01 | 4511.32 | 141.15 | 637252.66 | 4514.75 2014-02-07 09:19:00 | 4514.99 | 4516.95 | 4511.11 | 4516.95 | 69.14 | 312078.71 | 4514.05 2014-02-07 09:20:00 | 4516.94 | 4516.94 | 4510.00 | 4513.61 | 98.56 | 444675.78 | 4511.54 2014-02-07 09:21:00 | 4510.02 | 4518.08 | 4510.02 | 4518.08 | 14.96 | 67534.00 | 4514.61 2014-02-07 09:22:00 | 4518.00 | 4518.00 | 4507.09 | 4507.09 | 52.32 | 236035.53 | 4511.55 2014-02-07 09:23:00 | 4503.00 | 4514.00 | 4500.01 | 4510.72 | 165.08 | 744230.19 | 4508.19 2014-02-07 09:24:00 | 4511.66 | 4514.00 | 4506.11 | 4511.99 | 165.06 | 744435.87 | 4510.07 2014-02-07 09:25:00 | 4510.04 | 4511.99 | 4505.00 | 4506.99 | 49.64 | 223798.46 | 4508.34 2014-02-07 09:26:00 | 4506.99 | 4509.00 | 4503.99 | 4509.00 | 37.34 | 168276.54 | 4506.60 2014-02-07 09:27:00 | 4510.00 | 4518.00 | 4508.00 | 4513.52 | 112.76 | 508806.01 | 4512.13 2014-02-07 09:28:00 | 4512.94 | 4515.00 | 4509.20 | 4514.00 | 66.86 | 301710.59 | 4512.44 2014-02-07 09:29:00 | 4514.00 | 4526.99 | 4511.55 | 4526.00 | 72.37 | 327195.43 | 4521.08 2014-02-07 09:30:00 | 4526.00 | 4528.00 | 4521.87 | 4526.00 | 25.28 | 114428.44 | 4525.90 2014-02-07 09:31:00 | 4527.00 | 4528.00 | 4518.02 | 4518.12 | 149.18 | 674798.74 | 4523.26 2014-02-07 09:32:00 | 4522.58 | 4526.00 | 4511.00 | 4523.97 | 200.04 | 904472.68 | 4521.46 2014-02-07 09:33:00 | 4523.98 | 4528.00 | 4523.79 | 4528.00 | 11.11 | 50286.87 | 4526.27 2014-02-07 09:34:00 | 4529.00 | 4530.00 | 4520.00 | 4529.00 | 105.28 | 476526.72 | 4526.37 2014-02-07 09:35:00 | 4527.17 | 4534.07 | 4525.40 | 4531.15 | 159.52 | 722602.08 | 4529.88 2014-02-07 09:36:00 | 4534.06 | 4550.80 | 4525.00 | 4525.00 | 137.91 | 625166.77 | 4533.25 2014-02-07 09:37:00 | 4526.00 | 4528.29 | 4520.00 | 4522.10 | 95.36 | 431334.23 | 4523.41 2014-02-07 09:38:00 | 4521.00 | 4527.00 | 4521.00 | 4527.00 | 120.34 | 544446.44 | 4524.08 2014-02-07 09:39:00 | 4522.09 | 4524.19 | 4519.00 | 4519.01 | 18.90 | 85418.07 | 4520.67 2014-02-07 09:40:00 | 4520.00 | 4520.00 | 4510.00 | 4510.00 | 16.90 | 76246.81 | 4512.18 2014-02-07 09:41:00 | 4509.39 | 4510.00 | 4494.99 | 4496.89 | 173.15 | 779711.67 | 4503.07 2014-02-07 09:42:00 | 4499.99 | 4499.99 | 4485.00 | 4488.00 | 91.66 | 411916.41 | 4494.11 2014-02-07 09:43:00 | 4485.70 | 4488.00 | 4480.19 | 4485.79 | 117.56 | 527256.43 | 4484.96 2014-02-07 09:44:00 | 4482.00 | 4490.00 | 4482.00 | 4490.00 | 87.27 | 391670.24 | 4488.18 2014-02-07 09:45:00 | 4490.00 | 4490.10 | 4470.00 | 4470.00 | 175.33 | 786009.05 | 4483.00 2014-02-07 09:46:00 | 4470.00 | 4479.99 | 4469.14 | 4476.02 | 82.08 | 367122.44 | 4472.68 2014-02-07 09:47:00 | 4479.97 | 4479.97 | 4462.10 | 4478.09 | 127.05 | 567745.17 | 4468.78 2014-02-07 09:48:00 | 4474.16 | 4482.54 | 4472.90 | 4482.54 | 61.25 | 274202.39 | 4476.63 2014-02-07 09:49:00 | 4481.61 | 4485.00 | 4462.01 | 4464.10 | 134.85 | 602867.20 | 4470.75 2014-02-07 09:50:00 | 4463.00 | 4485.88 | 4463.00 | 4485.88 | 93.02 | 416227.00 | 4474.40 2014-02-07 09:51:00 | 4485.89 | 4490.10 | 4485.88 | 4485.88 | 42.02 | 188531.75 | 4486.50 2014-02-07 09:52:00 | 4485.99 | 4490.10 | 4482.30 | 4490.00 | 58.07 | 260540.82 | 4486.82 2014-02-07 09:53:00 | 4490.00 | 4499.99 | 4485.88 | 4490.11 | 79.68 | 357874.64 | 4491.62 2014-02-07 09:54:00 | 4490.10 | 4499.71 | 4489.98 | 4490.93 | 128.60 | 578097.00 | 4495.21 2014-02-07 09:55:00 | 4490.93 | 4491.11 | 4480.74 | 4485.36 | 137.41 | 616070.48 | 4483.61 2014-02-07 09:56:00 | 4489.98 | 4492.99 | 4486.47 | 4489.10 | 23.43 | 105162.65 | 4489.14 2014-02-07 09:57:00 | 4486.57 | 4492.99 | 4486.25 | 4487.40 | 61.14 | 274431.20 | 4488.79 2014-02-07 09:58:00 | 4489.40 | 4498.13 | 4487.30 | 4491.47 | 120.63 | 541769.49 | 4491.17 2014-02-07 09:59:00 | 4492.97 | 4499.28 | 4492.06 | 4493.43 | 64.50 | 290081.08 | 4497.10 2014-02-07 10:00:00 | 4492.63 | 4500.00 | 4492.12 | 4492.29 | 111.19 | 499830.64 | 4495.45 2014-02-07 10:01:00 | 4499.98 | 4517.99 | 4493.40 | 4504.00 | 61.31 | 275897.45 | 4500.11 2014-02-07 10:02:00 | 4502.11 | 4510.00 | 4502.11 | 4507.10 | 134.66 | 606925.36 | 4507.20 2014-02-07 10:03:00 | 4507.00 | 4507.00 | 4497.98 | 4503.99 | 78.03 | 351353.73 | 4502.57 2014-02-07 10:04:00 | 4500.52 | 4507.00 | 4500.00 | 4505.20 | 70.96 | 319567.25 | 4503.48 2014-02-07 10:05:00 | 4503.01 | 4505.99 | 4491.74 | 4491.74 | 70.44 | 316873.36 | 4498.74 2014-02-07 10:06:00 | 4494.84 | 4506.00 | 4490.00 | 4506.00 | 46.38 | 208625.80 | 4497.80 2014-02-07 10:07:00 | 4506.01 | 4506.02 | 4506.00 | 4506.00 | 20.30 | 91480.84 | 4506.00 2014-02-07 10:08:00 | 4506.01 | 4510.00 | 4498.02 | 4502.55 | 132.74 | 597657.19 | 4502.53 2014-02-07 10:09:00 | 4501.74 | 4507.28 | 4498.44 | 4500.92 | 133.10 | 599201.57 | 4501.99 2014-02-07 10:10:00 | 4501.41 | 4503.12 | 4498.00 | 4501.75 | 75.67 | 340598.27 | 4501.28 2014-02-07 10:11:00 | 4499.50 | 4504.93 | 4496.99 | 4497.00 | 32.43 | 145961.65 | 4501.24 2014-02-07 10:12:00 | 4497.00 | 4507.57 | 4489.79 | 4507.56 | 104.47 | 469555.83 | 4494.48 2014-02-07 10:13:00 | 4507.56 | 4507.69 | 4499.31 | 4502.24 | 95.06 | 428062.99 | 4503.32 2014-02-07 10:14:00 | 4500.66 | 4509.77 | 4500.66 | 4506.12 | 62.26 | 280590.87 | 4506.90 2014-02-07 10:15:00 | 4506.12 | 4510.00 | 4501.48 | 4506.00 | 78.57 | 353917.72 | 4504.32 2014-02-07 10:16:00 | 4508.46 | 4511.13 | 4504.08 | 4511.04 | 21.79 | 98258.25 | 4508.91 2014-02-07 10:17:00 | 4510.00 | 4512.84 | 4509.00 | 4512.84 | 9.19 | 41435.48 | 4511.21 2014-02-07 10:18:00 | 4513.33 | 4517.99 | 4513.33 | 4517.90 | 43.89 | 198183.31 | 4515.76 2014-02-07 10:19:00 | 4517.90 | 4518.00 | 4500.64 | 4511.90 | 62.04 | 279789.40 | 4509.75 2014-02-07 10:20:00 | 4511.90 | 4517.90 | 4511.89 | 4515.00 | 42.91 | 193749.53 | 4515.78 2014-02-07 10:21:00 | 4515.00 | 4515.50 | 4504.00 | 4512.00 | 83.26 | 375891.73 | 4514.57 2014-02-07 10:22:00 | 4514.99 | 4515.00 | 4500.00 | 4508.27 | 143.38 | 646237.82 | 4507.29 2014-02-07 10:23:00 | 4509.13 | 4514.98 | 4504.70 | 4506.59 | 247.51 | 1116353.45 | 4510.28 2014-02-07 10:24:00 | 4506.24 | 4510.00 | 4499.99 | 4500.00 | 76.75 | 345913.12 | 4507.19 2014-02-07 10:25:00 | 4500.00 | 4500.00 | 4475.00 | 4487.31 | 78.75 | 353273.38 | 4486.24 2014-02-07 10:26:00 | 4481.00 | 4497.94 | 4475.09 | 4486.09 | 151.68 | 679842.70 | 4482.14 2014-02-07 10:27:00 | 4485.00 | 4497.99 | 4479.55 | 4486.00 | 134.12 | 601789.83 | 4487.05 2014-02-07 10:28:00 | 4487.92 | 4495.00 | 4480.00 | 4487.81 | 135.24 | 606705.14 | 4486.14 2014-02-07 10:29:00 | 4493.68 | 4494.57 | 4476.01 | 4481.76 | 82.88 | 371609.69 | 4483.76 2014-02-07 10:30:00 | 4482.00 | 4482.00 | 4465.11 | 4469.44 | 48.49 | 217039.08 | 4475.68 2014-02-07 10:31:00 | 4469.72 | 4477.01 | 4465.12 | 4468.47 | 138.52 | 619570.16 | 4472.91 2014-02-07 10:32:00 | 4467.83 | 4485.00 | 4465.23 | 4474.28 | 178.25 | 797032.69 | 4471.56 2014-02-07 10:33:00 | 4476.34 | 4485.00 | 4473.46 | 4485.00 | 61.06 | 273412.44 | 4477.47 2014-02-07 10:34:00 | 4485.00 | 4494.50 | 4481.00 | 4494.50 | 47.29 | 212326.70 | 4489.60 2014-02-07 10:35:00 | 4491.30 | 4493.21 | 4469.03 | 4480.00 | 36.87 | 165132.34 | 4478.65 2014-02-07 10:36:00 | 4480.00 | 4480.00 | 4475.09 | 4479.90 | 32.42 | 145160.15 | 4478.04 2014-02-07 10:37:00 | 4479.56 | 4480.00 | 4475.00 | 4476.76 | 146.74 | 657037.22 | 4477.47 2014-02-07 10:38:00 | 4476.24 | 4479.99 | 4470.00 | 4472.38 | 167.71 | 750468.77 | 4474.80 2014-02-07 10:39:00 | 4472.38 | 4479.98 | 4472.37 | 4478.81 | 46.18 | 206797.40 | 4477.69 2014-02-07 10:40:00 | 4476.02 | 4479.00 | 4471.03 | 4471.72 | 97.35 | 435485.94 | 4473.40 2014-02-07 10:41:00 | 4474.13 | 4475.00 | 4471.00 | 4473.09 | 137.77 | 616239.73 | 4472.93 2014-02-07 10:42:00 | 4473.09 | 4476.01 | 4470.98 | 4471.37 | 137.17 | 613607.61 | 4473.34 2014-02-07 10:43:00 | 4472.54 | 4475.32 | 4468.01 | 4468.01 | 98.85 | 441989.28 | 4471.49 2014-02-07 10:44:00 | 4466.79 | 4468.01 | 4462.11 | 4467.75 | 40.44 | 180573.42 | 4465.00 2014-02-07 10:45:00 | 4468.01 | 4474.27 | 4468.00 | 4473.03 | 38.96 | 174260.28 | 4472.46 2014-02-07 10:46:00 | 4474.76 | 4476.00 | 4465.00 | 4465.02 | 21.00 | 93918.60 | 4473.17 2014-02-07 10:47:00 | 4463.12 | 4470.08 | 4460.00 | 4464.41 | 48.19 | 215152.04 | 4464.48 2014-02-07 10:48:00 | 4460.98 | 4467.97 | 4460.00 | 4467.56 | 142.04 | 634205.70 | 4464.82 2014-02-07 10:49:00 | 4466.99 | 4475.00 | 4460.64 | 4464.80 | 48.84 | 218127.41 | 4466.25 2014-02-07 10:50:00 | 4469.00 | 4470.00 | 4460.00 | 4465.47 | 64.56 | 288206.95 | 4464.17 2014-02-07 10:51:00 | 4466.65 | 4467.42 | 4460.00 | 4460.00 | 108.30 | 483429.76 | 4463.84 2014-02-07 10:52:00 | 4458.12 | 4460.00 | 4457.01 | 4457.52 | 16.70 | 74475.59 | 4458.55 2014-02-07 10:53:00 | 4457.52 | 4467.00 | 4450.90 | 4467.00 | 91.66 | 408725.95 | 4459.01 2014-02-07 10:54:00 | 4458.83 | 4466.99 | 4451.91 | 4459.65 | 107.10 | 477564.51 | 4459.22 2014-02-07 10:55:00 | 4459.98 | 4459.98 | 4454.08 | 4456.23 | 88.98 | 396626.77 | 4457.43 2014-02-07 10:56:00 | 4458.99 | 4458.99 | 4450.00 | 4452.94 | 164.72 | 733638.69 | 4453.74 2014-02-07 10:57:00 | 4453.17 | 4457.76 | 4451.22 | 4457.38 | 99.04 | 441108.53 | 4453.80 2014-02-07 10:58:00 | 4457.00 | 4461.00 | 4450.00 | 4452.11 | 41.45 | 184669.41 | 4455.34 2014-02-07 10:59:00 | 4458.53 | 4461.09 | 4451.10 | 4459.17 | 72.84 | 324539.65 | 4455.39 2014-02-07 11:00:00 | 4460.00 | 4469.99 | 4459.17 | 4467.12 | 95.37 | 425837.29 | 4465.06 2014-02-07 11:01:00 | 4466.67 | 4489.73 | 4461.69 | 4481.00 | 119.43 | 534594.19 | 4476.33 2014-02-07 11:02:00 | 4480.00 | 4485.00 | 4473.73 | 4480.00 | 86.78 | 388750.81 | 4479.78 2014-02-07 11:03:00 | 4480.00 | 4486.28 | 4475.31 | 4481.35 | 91.90 | 411680.86 | 4479.76 2014-02-07 11:04:00 | 4483.35 | 4483.35 | 4477.24 | 4480.00 | 24.29 | 108794.72 | 4479.55 2014-02-07 11:05:00 | 4477.01 | 4485.16 | 4450.00 | 4466.48 | 167.23 | 748123.46 | 4473.75 2014-02-07 11:06:00 | 4469.57 | 4491.00 | 4451.00 | 4484.30 | 112.26 | 501451.54 | 4466.92 2014-02-07 11:07:00 | 4481.45 | 4490.00 | 4476.28 | 4488.10 | 112.60 | 504653.29 | 4481.90 2014-02-07 11:08:00 | 4488.12 | 4495.01 | 4482.72 | 4491.05 | 61.30 | 275265.14 | 4490.46 2014-02-07 11:09:00 | 4491.03 | 4495.00 | 4486.42 | 4490.00 | 137.95 | 619481.17 | 4490.56 2014-02-07 11:10:00 | 4491.00 | 4498.99 | 4491.00 | 4498.99 | 48.77 | 219294.85 | 4496.33 2014-02-07 11:11:00 | 4495.00 | 4510.00 | 4493.03 | 4510.00 | 150.13 | 675453.99 | 4499.04 2014-02-07 11:12:00 | 4504.33 | 4516.00 | 4502.65 | 4516.00 | 96.70 | 436087.86 | 4509.51 2014-02-07 11:13:00 | 4516.00 | 4516.00 | 4506.19 | 4513.00 | 93.98 | 423861.80 | 4510.37 2014-02-07 11:14:00 | 4513.00 | 4516.00 | 4511.99 | 4515.99 | 132.18 | 596606.06 | 4513.62 2014-02-07 11:15:00 | 4513.11 | 4515.92 | 4510.00 | 4513.09 | 116.78 | 527012.01 | 4512.75 2014-02-07 11:16:00 | 4513.09 | 4523.63 | 4512.19 | 4513.02 | 101.08 | 456665.73 | 4517.78 2014-02-07 11:17:00 | 4519.98 | 4520.00 | 4511.00 | 4514.05 | 81.23 | 366719.39 | 4514.75 2014-02-07 11:18:00 | 4511.01 | 4518.54 | 4511.01 | 4512.08 | 104.86 | 473474.75 | 4515.39 2014-02-07 11:19:00 | 4512.08 | 4519.80 | 4510.06 | 4513.67 | 71.57 | 323031.95 | 4513.32 2014-02-07 11:20:00 | 4514.22 | 4517.56 | 4509.00 | 4510.00 | 60.42 | 272640.08 | 4512.12 2014-02-07 11:21:00 | 4510.01 | 4512.99 | 4505.00 | 4508.10 | 57.63 | 259810.91 | 4508.18 2014-02-07 11:22:00 | 4506.44 | 4510.10 | 4500.00 | 4506.87 | 122.20 | 550561.30 | 4505.60 2014-02-07 11:23:00 | 4505.16 | 4510.10 | 4501.01 | 4503.05 | 87.22 | 392978.43 | 4505.70 2014-02-07 11:24:00 | 4503.24 | 4510.10 | 4500.00 | 4500.00 | 31.33 | 141086.50 | 4503.38 2014-02-07 11:25:00 | 4499.98 | 4503.99 | 4478.75 | 4490.56 | 100.31 | 450495.50 | 4491.12 2014-02-07 11:26:00 | 4494.12 | 4507.95 | 4491.10 | 4498.10 | 145.46 | 654245.06 | 4497.70 2014-02-07 11:27:00 | 4500.00 | 4510.06 | 4500.00 | 4509.00 | 46.36 | 208737.49 | 4503.02 2014-02-07 11:28:00 | 4510.45 | 4512.94 | 4507.10 | 4511.02 | 86.58 | 390447.06 | 4509.72 2014-02-07 11:29:00 | 4511.99 | 4515.01 | 4511.09 | 4515.00 | 16.93 | 76428.68 | 4513.59 2014-02-07 11:30:00 | 4515.01 | 4519.01 | 4515.00 | 4515.00 | 8.22 | 37148.78 | 4517.67 2014-02-07 11:31:00 | 4517.12 | 4517.12 | 4511.04 | 4514.99 | 85.86 | 387526.90 | 4513.47 2014-02-07 11:32:00 | 4515.00 | 4518.00 | 4515.00 | 4517.99 | 5.19 | 23416.43 | 4516.19 2014-02-07 11:33:00 | 4517.00 | 4517.01 | 4511.01 | 4511.01 | 60.09 | 271226.90 | 4513.68 2014-02-07 11:34:00 | 4511.00 | 4515.00 | 4508.00 | 4511.75 | 79.77 | 359839.86 | 4510.74 2014-02-07 11:35:00 | 4510.68 | 4512.40 | 4508.00 | 4508.00 | 76.08 | 343163.80 | 4510.51 2014-02-07 11:36:00 | 4508.00 | 4508.00 | 4500.01 | 4505.48 | 39.22 | 176636.68 | 4503.97 2014-02-07 11:37:00 | 4507.97 | 4507.97 | 4496.06 | 4504.00 | 140.52 | 632516.84 | 4501.35 2014-02-07 11:38:00 | 4504.00 | 4510.00 | 4504.00 | 4508.79 | 30.08 | 135595.56 | 4507.53 2014-02-07 11:39:00 | 4508.59 | 4509.99 | 4502.03 | 4508.08 | 137.09 | 617630.86 | 4505.26 2014-02-07 11:40:00 | 4508.20 | 4512.00 | 4505.38 | 4509.50 | 131.82 | 594217.51 | 4507.76 2014-02-07 11:41:00 | 4511.37 | 4512.00 | 4506.81 | 4511.44 | 23.22 | 104715.50 | 4510.29 2014-02-07 11:42:00 | 4511.44 | 4512.10 | 4506.56 | 4506.61 | 71.70 | 323239.77 | 4508.29 2014-02-07 11:43:00 | 4507.00 | 4510.00 | 4505.42 | 4507.51 | 48.50 | 218602.26 | 4507.45 2014-02-07 11:44:00 | 4505.09 | 4509.95 | 4505.04 | 4507.99 | 166.52 | 750645.85 | 4507.76 2014-02-07 11:45:00 | 4506.00 | 4510.00 | 4505.00 | 4509.00 | 22.01 | 99203.36 | 4507.60 2014-02-07 11:46:00 | 4509.00 | 4512.00 | 4507.98 | 4510.06 | 40.96 | 184713.70 | 4509.61 2014-02-07 11:47:00 | 4510.07 | 4510.08 | 4505.05 | 4509.99 | 158.85 | 716030.62 | 4507.73 2014-02-07 11:48:00 | 4507.28 | 4517.00 | 4506.11 | 4517.00 | 93.00 | 419285.02 | 4508.49 2014-02-07 11:49:00 | 4519.00 | 4529.00 | 4519.00 | 4529.00 | 59.07 | 267123.85 | 4522.39 2014-02-07 11:50:00 | 4529.00 | 4534.99 | 4529.00 | 4530.50 | 37.36 | 169280.94 | 4531.32 2014-02-07 11:51:00 | 4529.00 | 4534.99 | 4524.99 | 4528.00 | 83.88 | 379978.40 | 4529.92 2014-02-07 11:52:00 | 4529.00 | 4530.00 | 4528.10 | 4528.10 | 13.86 | 62775.69 | 4529.92 2014-02-07 11:53:00 | 4528.09 | 4538.00 | 4525.51 | 4533.99 | 73.20 | 331693.70 | 4531.46 2014-02-07 11:54:00 | 4533.99 | 4538.00 | 4532.38 | 4532.39 | 38.91 | 176496.71 | 4535.91 2014-02-07 11:55:00 | 4532.39 | 4537.00 | 4530.00 | 4530.00 | 26.29 | 119182.74 | 4534.08 2014-02-07 11:56:00 | 4532.94 | 4535.00 | 4529.97 | 4535.00 | 15.27 | 69220.03 | 4533.37 2014-02-07 11:57:00 | 4536.49 | 4537.00 | 4528.00 | 4531.38 | 56.65 | 256717.31 | 4532.04 2014-02-07 11:58:00 | 4531.49 | 4534.29 | 4528.10 | 4531.61 | 54.77 | 248163.67 | 4531.18 2014-02-07 11:59:00 | 4529.39 | 4534.90 | 4529.25 | 4531.41 | 127.20 | 576473.03 | 4532.09 2014-02-07 12:00:00 | 4532.21 | 4534.75 | 4530.28 | 4533.96 | 106.85 | 484316.11 | 4532.80 2014-02-07 12:01:00 | 4533.95 | 4537.00 | 4533.95 | 4535.27 | 11.02 | 49985.98 | 4535.52 2014-02-07 12:02:00 | 4536.90 | 4549.00 | 4535.29 | 4544.99 | 85.07 | 386425.80 | 4542.50 2014-02-07 12:03:00 | 4542.25 | 4544.24 | 4538.10 | 4540.44 | 41.36 | 187819.50 | 4541.64 2014-02-07 12:04:00 | 4538.96 | 4541.92 | 4536.50 | 4538.00 | 38.98 | 176949.02 | 4540.06 2014-02-07 12:05:00 | 4536.50 | 4539.99 | 4530.00 | 4535.51 | 43.32 | 196514.11 | 4536.86 2014-02-07 12:06:00 | 4535.52 | 4544.00 | 4533.10 | 4539.99 | 177.01 | 803515.70 | 4539.30 2014-02-07 12:07:00 | 4539.99 | 4544.00 | 4539.94 | 4542.64 | 126.97 | 576687.42 | 4541.99 2014-02-07 12:08:00 | 4542.85 | 4546.07 | 4540.65 | 4546.07 | 43.07 | 195644.54 | 4542.58 2014-02-07 12:09:00 | 4548.00 | 4548.00 | 4541.00 | 4544.13 | 118.50 | 538456.29 | 4544.09 2014-02-07 12:10:00 | 4541.01 | 4545.00 | 4536.23 | 4538.59 | 188.56 | 855796.93 | 4538.64 2014-02-07 12:11:00 | 4536.60 | 4543.62 | 4536.00 | 4536.91 | 188.84 | 857050.39 | 4538.45 2014-02-07 12:12:00 | 4539.13 | 4539.56 | 4534.29 | 4536.00 | 35.59 | 161467.61 | 4537.39 2014-02-07 12:13:00 | 4535.50 | 4538.28 | 4535.50 | 4536.00 | 3.99 | 18114.83 | 4536.65 2014-02-07 12:14:00 | 4535.99 | 4537.80 | 4530.00 | 4534.02 | 125.21 | 567672.00 | 4533.94 2014-02-07 12:15:00 | 4533.45 | 4540.00 | 4530.38 | 4537.24 | 45.87 | 207969.23 | 4533.49 2014-02-07 12:16:00 | 4538.99 | 4539.99 | 4538.01 | 4539.00 | 7.88 | 35784.20 | 4539.41 2014-02-07 12:17:00 | 4539.00 | 4544.00 | 4539.00 | 4542.65 | 19.10 | 86721.37 | 4541.10 2014-02-07 12:18:00 | 4542.55 | 4545.00 | 4539.00 | 4539.01 | 31.97 | 145231.01 | 4542.59 2014-02-07 12:19:00 | 4540.99 | 4544.00 | 4539.00 | 4541.05 | 117.25 | 532425.13 | 4541.02 2014-02-07 12:20:00 | 4541.05 | 4541.14 | 4540.00 | 4540.00 | 28.21 | 128082.73 | 4540.49 2014-02-07 12:21:00 | 4540.00 | 4543.90 | 4539.99 | 4543.90 | 6.65 | 30218.64 | 4541.42 2014-02-07 12:22:00 | 4541.29 | 4545.00 | 4540.11 | 4544.91 | 63.48 | 288364.42 | 4542.39 2014-02-07 12:23:00 | 4543.09 | 4545.00 | 4541.00 | 4541.00 | 143.24 | 650752.40 | 4543.06 2014-02-07 12:24:00 | 4541.00 | 4543.99 | 4540.99 | 4543.00 | 12.10 | 54959.18 | 4542.46 2014-02-07 12:25:00 | 4541.00 | 4544.88 | 4541.00 | 4541.33 | 73.94 | 335884.89 | 4542.98 2014-02-07 12:26:00 | 4544.59 | 4544.74 | 4520.00 | 4532.14 | 195.18 | 884976.84 | 4534.13 2014-02-07 12:27:00 | 4533.39 | 4536.56 | 4528.00 | 4532.34 | 136.26 | 617533.59 | 4532.09 2014-02-07 12:28:00 | 4529.00 | 4532.73 | 4521.00 | 4521.00 | 77.28 | 349694.21 | 4524.97 2014-02-07 12:29:00 | 4521.00 | 4526.00 | 4517.00 | 4525.00 | 194.51 | 879573.84 | 4522.02 2014-02-07 12:30:00 | 4528.86 | 4529.94 | 4523.18 | 4526.51 | 179.59 | 812882.88 | 4526.28 2014-02-07 12:31:00 | 4524.00 | 4532.30 | 4523.00 | 4524.00 | 113.98 | 515804.75 | 4525.56 2014-02-07 12:32:00 | 4525.48 | 4529.99 | 4524.00 | 4529.99 | 25.63 | 115995.81 | 4525.61 2014-02-07 12:33:00 | 4532.00 | 4533.00 | 4525.23 | 4526.82 | 31.11 | 140894.23 | 4529.05 2014-02-07 12:34:00 | 4525.00 | 4529.18 | 4524.00 | 4526.93 | 56.54 | 255813.64 | 4524.79 2014-02-07 12:35:00 | 4524.01 | 4527.00 | 4524.00 | 4526.87 | 32.24 | 145876.75 | 4525.13 2014-02-07 12:36:00 | 4526.87 | 4528.90 | 4526.87 | 4528.90 | 21.10 | 95509.83 | 4526.96 2014-02-07 12:37:00 | 4528.19 | 4530.99 | 4527.10 | 4528.97 | 6.07 | 27477.31 | 4528.98 2014-02-07 12:38:00 | 4528.97 | 4531.77 | 4527.14 | 4528.60 | 39.44 | 178659.49 | 4530.14 2014-02-07 12:39:00 | 4529.75 | 4544.01 | 4527.79 | 4544.01 | 249.87 | 1132425.77 | 4531.99 2014-02-07 12:40:00 | 4544.00 | 4545.00 | 4524.00 | 4535.48 | 104.91 | 476458.38 | 4541.81 2014-02-07 12:41:00 | 4533.94 | 4543.85 | 4532.50 | 4533.65 | 242.04 | 1098525.82 | 4538.54 2014-02-07 12:42:00 | 4540.17 | 4540.17 | 4533.34 | 4536.80 | 269.59 | 1223106.03 | 4536.93 2014-02-07 12:43:00 | 4537.19 | 4544.48 | 4534.13 | 4541.34 | 100.97 | 458218.72 | 4538.30 2014-02-07 12:44:00 | 4540.01 | 4545.98 | 4540.00 | 4541.01 | 180.88 | 821627.54 | 4542.44 2014-02-07 12:45:00 | 4541.00 | 4543.00 | 4540.00 | 4540.01 | 8.76 | 39756.44 | 4541.00 2014-02-07 12:46:00 | 4542.96 | 4542.97 | 4540.00 | 4540.30 | 16.72 | 75919.29 | 4540.08 2014-02-07 12:47:00 | 4540.01 | 4540.01 | 4535.01 | 4535.01 | 83.85 | 380659.33 | 4539.66 2014-02-07 12:48:00 | 4535.01 | 4535.50 | 4530.01 | 4530.02 | 15.41 | 69825.64 | 4532.66 2014-02-07 12:49:00 | 4530.00 | 4535.00 | 4530.00 | 4533.04 | 69.70 | 315879.71 | 4532.06 2014-02-07 12:50:00 | 4534.85 | 4534.96 | 4530.01 | 4530.01 | 131.75 | 597178.62 | 4532.63 2014-02-07 12:51:00 | 4532.38 | 4532.40 | 4530.00 | 4530.00 | 19.26 | 87261.81 | 4530.02 2014-02-07 12:52:00 | 4530.00 | 4530.01 | 4530.00 | 4530.01 | 22.01 | 99687.21 | 4530.00 2014-02-07 12:53:00 | 4530.01 | 4530.01 | 4525.14 | 4528.63 | 130.80 | 592266.61 | 4528.00 2014-02-07 12:54:00 | 4528.81 | 4530.00 | 4525.00 | 4527.46 | 99.00 | 448308.89 | 4528.46 2014-02-07 12:55:00 | 4525.00 | 4532.83 | 4524.01 | 4529.73 | 91.62 | 414888.96 | 4528.27 2014-02-07 12:56:00 | 4528.11 | 4529.92 | 4524.00 | 4526.58 | 264.05 | 1195262.34 | 4526.65 2014-02-07 12:57:00 | 4523.00 | 4527.98 | 4510.01 | 4526.26 | 181.06 | 819198.81 | 4524.49 2014-02-07 12:58:00 | 4526.25 | 4526.25 | 4523.99 | 4524.01 | 7.97 | 36067.11 | 4524.22 2014-02-07 12:59:00 | 4524.02 | 4529.84 | 4524.00 | 4526.18 | 67.34 | 304870.69 | 4527.47 2014-02-07 13:00:00 | 4528.99 | 4529.09 | 4524.11 | 4528.00 | 139.43 | 631106.37 | 4526.49 2014-02-07 13:01:00 | 4525.14 | 4528.00 | 4525.14 | 4525.29 | 1.49 | 6750.48 | 4527.49 2014-02-07 13:02:00 | 4526.00 | 4526.01 | 4524.00 | 4524.00 | 9.68 | 43800.16 | 4525.28 2014-02-07 13:03:00 | 4524.00 | 4527.88 | 4523.99 | 4526.99 | 113.97 | 515795.11 | 4525.63 2014-02-07 13:04:00 | 4524.00 | 4527.51 | 4524.00 | 4524.14 | 58.40 | 264327.65 | 4525.85 2014-02-07 13:05:00 | 4524.14 | 4532.51 | 4524.14 | 4532.51 | 105.82 | 479094.52 | 4527.40 2014-02-07 13:06:00 | 4533.00 | 4535.00 | 4527.16 | 4532.03 | 130.80 | 592800.92 | 4532.01 2014-02-07 13:07:00 | 4535.00 | 4537.38 | 4532.00 | 4537.38 | 14.19 | 64348.74 | 4534.79 2014-02-07 13:08:00 | 4535.46 | 4545.98 | 4534.98 | 4537.37 | 26.54 | 120424.71 | 4538.16 2014-02-07 13:09:00 | 4539.63 | 4544.81 | 4536.46 | 4538.45 | 145.11 | 658931.72 | 4540.94 2014-02-07 13:10:00 | 4539.88 | 4541.00 | 4535.66 | 4541.00 | 107.20 | 486516.58 | 4538.61 2014-02-07 13:11:00 | 4541.00 | 4546.43 | 4537.00 | 4541.25 | 154.57 | 702299.04 | 4543.68 2014-02-07 13:12:00 | 4543.99 | 4543.99 | 4537.00 | 4542.39 | 62.68 | 284525.58 | 4539.34 2014-02-07 13:13:00 | 4540.00 | 4543.23 | 4537.00 | 4541.00 | 175.84 | 798423.30 | 4540.75 2014-02-07 13:14:00 | 4539.25 | 4546.78 | 4535.19 | 4546.78 | 166.80 | 757379.51 | 4540.75 2014-02-07 13:15:00 | 4545.00 | 4551.01 | 4538.01 | 4551.01 | 169.77 | 772115.36 | 4547.95 2014-02-07 13:16:00 | 4551.00 | 4570.00 | 4551.00 | 4567.00 | 111.72 | 509435.17 | 4560.05 2014-02-07 13:17:00 | 4567.00 | 4577.90 | 4560.00 | 4571.02 | 57.96 | 264783.42 | 4568.15 2014-02-07 13:18:00 | 4571.86 | 4575.00 | 4560.00 | 4563.20 | 164.59 | 751489.28 | 4565.71 2014-02-07 13:19:00 | 4564.01 | 4565.00 | 4558.02 | 4559.99 | 18.64 | 85000.33 | 4561.33 2014-02-07 13:20:00 | 4560.00 | 4564.95 | 4559.99 | 4560.00 | 128.53 | 586348.14 | 4561.88 2014-02-07 13:21:00 | 4562.75 | 4562.75 | 4560.00 | 4560.98 | 10.71 | 48832.15 | 4561.62 2014-02-07 13:22:00 | 4559.97 | 4562.84 | 4559.05 | 4559.05 | 53.07 | 242032.58 | 4560.89 2014-02-07 13:23:00 | 4562.00 | 4567.00 | 4560.12 | 4567.00 | 25.93 | 118335.97 | 4562.97 2014-02-07 13:24:00 | 4567.00 | 4569.00 | 4564.11 | 4567.00 | 101.89 | 465332.94 | 4566.92 2014-02-07 13:25:00 | 4567.99 | 4577.00 | 4565.41 | 4577.00 | 53.70 | 245610.05 | 4573.40 2014-02-07 13:26:00 | 4578.00 | 4589.10 | 4577.00 | 4589.10 | 80.38 | 368581.05 | 4585.54 2014-02-07 13:27:00 | 4589.11 | 4593.00 | 4588.00 | 4592.00 | 41.13 | 188795.11 | 4590.76 2014-02-07 13:28:00 | 4590.02 | 4591.99 | 4588.00 | 4590.00 | 21.93 | 100659.11 | 4589.81 2014-02-07 13:29:00 | 4590.00 | 4590.00 | 4573.00 | 4588.00 | 53.29 | 244162.21 | 4582.02 2014-02-07 13:30:00 | 4585.03 | 4588.00 | 4580.15 | 4587.00 | 79.09 | 362440.68 | 4582.81 2014-02-07 13:31:00 | 4587.90 | 4590.00 | 4587.00 | 4590.00 | 31.61 | 145043.18 | 4589.25 2014-02-07 13:32:00 | 4590.01 | 4598.61 | 4590.00 | 4593.00 | 95.80 | 440020.49 | 4593.21 2014-02-07 13:33:00 | 4592.08 | 4592.17 | 4587.91 | 4589.99 | 10.58 | 48571.58 | 4591.75 2014-02-07 13:34:00 | 4587.90 | 4591.72 | 4585.00 | 4589.70 | 20.68 | 94859.95 | 4587.93 2014-02-07 13:35:00 | 4589.69 | 4594.15 | 4585.30 | 4591.51 | 156.00 | 716083.03 | 4590.25 2014-02-07 13:36:00 | 4590.02 | 4598.99 | 4590.00 | 4593.98 | 115.94 | 532660.81 | 4594.48 2014-02-07 13:37:00 | 4593.98 | 4605.00 | 4593.98 | 4600.01 | 64.18 | 295050.87 | 4597.17 2014-02-07 13:38:00 | 4600.02 | 4609.48 | 4600.01 | 4608.99 | 78.08 | 359473.10 | 4604.14 2014-02-07 13:39:00 | 4608.99 | 4615.00 | 4600.00 | 4615.00 | 100.17 | 461446.10 | 4606.54 2014-02-07 13:40:00 | 4615.59 | 4620.02 | 4615.01 | 4620.02 | 45.07 | 208112.04 | 4617.94 2014-02-07 13:41:00 | 4620.02 | 4633.02 | 4620.00 | 4633.01 | 30.80 | 142454.35 | 4624.54 2014-02-07 13:42:00 | 4633.01 | 4650.00 | 4630.00 | 4648.19 | 208.42 | 967119.29 | 4640.31 2014-02-07 13:43:00 | 4645.04 | 4670.00 | 4639.99 | 4651.74 | 189.55 | 881483.11 | 4650.33 2014-02-07 13:44:00 | 4657.80 | 4670.00 | 4650.99 | 4669.00 | 189.23 | 881974.88 | 4660.98 2014-02-07 13:45:00 | 4670.10 | 4670.75 | 4651.00 | 4651.65 | 118.44 | 551954.59 | 4660.24 2014-02-07 13:46:00 | 4652.00 | 4658.10 | 4650.99 | 4653.09 | 127.24 | 592126.78 | 4653.80 2014-02-07 13:47:00 | 4654.41 | 4654.41 | 4635.10 | 4640.52 | 194.47 | 903741.07 | 4647.13 2014-02-07 13:48:00 | 4638.21 | 4659.90 | 4638.21 | 4650.10 | 67.48 | 313584.88 | 4646.94 2014-02-07 13:49:00 | 4649.00 | 4657.49 | 4630.00 | 4640.00 | 137.71 | 639696.54 | 4645.11 2014-02-07 13:50:00 | 4628.65 | 4644.20 | 4625.31 | 4637.69 | 85.12 | 394755.91 | 4637.53 2014-02-07 13:51:00 | 4637.00 | 4639.00 | 4631.00 | 4634.40 | 94.25 | 436770.84 | 4634.03 2014-02-07 13:52:00 | 4632.01 | 4635.00 | 4632.00 | 4635.00 | 19.02 | 88100.06 | 4632.70 2014-02-07 13:53:00 | 4633.01 | 4634.96 | 4632.01 | 4632.03 | 4.84 | 22432.82 | 4632.97 2014-02-07 13:54:00 | 4633.98 | 4634.00 | 4628.00 | 4628.00 | 28.94 | 134091.51 | 4632.79 2014-02-07 13:55:00 | 4628.01 | 4628.01 | 4619.00 | 4619.00 | 47.03 | 217503.56 | 4624.78 2014-02-07 13:56:00 | 4619.00 | 4619.00 | 4600.00 | 4600.00 | 143.24 | 659963.28 | 4607.49 2014-02-07 13:57:00 | 4609.28 | 4609.28 | 4597.28 | 4597.28 | 142.59 | 656078.72 | 4601.06 2014-02-07 13:58:00 | 4597.33 | 4600.00 | 4595.00 | 4600.00 | 51.14 | 235178.08 | 4598.53 2014-02-07 13:59:00 | 4600.00 | 4624.11 | 4600.00 | 4620.62 | 100.82 | 465332.47 | 4615.48 2014-02-07 14:00:00 | 4620.11 | 4629.99 | 4620.00 | 4626.08 | 151.38 | 700289.85 | 4626.19 2014-02-07 14:01:00 | 4624.01 | 4628.12 | 4603.24 | 4603.33 | 70.86 | 327264.86 | 4618.67 2014-02-07 14:02:00 | 4603.91 | 4628.00 | 4603.90 | 4620.00 | 150.85 | 695973.14 | 4613.62 2014-02-07 14:03:00 | 4621.00 | 4621.00 | 4611.06 | 4614.42 | 240.06 | 1108128.37 | 4615.97 2014-02-07 14:04:00 | 4614.99 | 4622.06 | 4612.92 | 4615.12 | 264.29 | 1220442.88 | 4617.85 2014-02-07 14:05:00 | 4619.99 | 4625.00 | 4613.04 | 4624.10 | 163.13 | 753267.20 | 4617.56 2014-02-07 14:06:00 | 4624.99 | 4625.00 | 4618.61 | 4620.72 | 129.00 | 596150.34 | 4621.46 2014-02-07 14:07:00 | 4624.25 | 4624.25 | 4618.00 | 4621.03 | 113.87 | 526137.13 | 4620.63 2014-02-07 14:08:00 | 4621.76 | 4621.76 | 4618.60 | 4620.98 | 15.05 | 69541.95 | 4620.11 2014-02-07 14:09:00 | 4620.27 | 4623.95 | 4620.00 | 4620.01 | 81.42 | 376332.54 | 4622.06 2014-02-07 14:10:00 | 4622.01 | 4628.00 | 4621.99 | 4626.99 | 67.34 | 311486.30 | 4625.30 2014-02-07 14:11:00 | 4625.07 | 4627.07 | 4625.07 | 4627.05 | 3.19 | 14753.60 | 4626.40 2014-02-07 14:12:00 | 4627.07 | 4628.00 | 4627.07 | 4628.00 | 21.26 | 98365.76 | 4627.89 2014-02-07 14:13:00 | 4628.00 | 4632.28 | 4627.05 | 4627.99 | 119.14 | 551637.82 | 4630.24 2014-02-07 14:14:00 | 4625.04 | 4633.88 | 4625.04 | 4633.01 | 123.58 | 571898.03 | 4627.83 2014-02-07 14:15:00 | 4633.87 | 4640.00 | 4633.02 | 4637.40 | 84.21 | 390471.54 | 4636.93 2014-02-07 14:16:00 | 4637.40 | 4641.50 | 4635.14 | 4637.40 | 110.04 | 510424.26 | 4638.45 2014-02-07 14:17:00 | 4637.40 | 4645.00 | 4635.14 | 4640.90 | 55.96 | 259626.26 | 4639.50 2014-02-07 14:18:00 | 4636.49 | 4642.86 | 4635.24 | 4635.24 | 234.64 | 1088193.09 | 4637.77 2014-02-07 14:19:00 | 4636.99 | 4649.00 | 4635.00 | 4635.00 | 172.09 | 798635.44 | 4640.77 2014-02-07 14:20:00 | 4635.00 | 4637.03 | 4635.00 | 4637.03 | 6.77 | 31356.37 | 4635.09 2014-02-07 14:21:00 | 4637.00 | 4637.50 | 4635.00 | 4637.09 | 16.83 | 78022.89 | 4637.04 2014-02-07 14:22:00 | 4637.50 | 4641.77 | 4637.50 | 4638.00 | 27.77 | 128804.68 | 4638.94 2014-02-07 14:23:00 | 4638.00 | 4641.98 | 4638.00 | 4641.88 | 54.52 | 252965.64 | 4639.95 2014-02-07 14:24:00 | 4642.00 | 4643.50 | 4638.02 | 4639.30 | 52.06 | 241542.57 | 4639.96 2014-02-07 14:25:00 | 4639.74 | 4641.40 | 4638.00 | 4641.01 | 12.95 | 60076.68 | 4639.48 2014-02-07 14:26:00 | 4641.00 | 4642.00 | 4640.99 | 4642.00 | 6.70 | 31099.67 | 4641.05 2014-02-07 14:27:00 | 4643.00 | 4643.01 | 4638.21 | 4642.00 | 31.55 | 146406.15 | 4640.89 2014-02-07 14:28:00 | 4642.00 | 4642.00 | 4639.24 | 4642.00 | 4.63 | 21505.86 | 4641.89 2014-02-07 14:29:00 | 4641.95 | 4642.63 | 4639.00 | 4639.00 | 31.32 | 145326.34 | 4640.35 2014-02-07 14:30:00 | 4638.10 | 4639.00 | 4638.10 | 4639.00 | 0.10 | 463.83 | 4638.25 2014-02-07 14:31:00 | 4639.00 | 4639.01 | 4638.00 | 4638.01 | 12.65 | 58654.27 | 4638.17 2014-02-07 14:32:00 | 4638.01 | 4638.01 | 4635.00 | 4635.00 | 18.39 | 85286.97 | 4636.93 2014-02-07 14:33:00 | 4635.00 | 4635.00 | 4625.00 | 4626.07 | 73.68 | 341090.70 | 4629.60 2014-02-07 14:34:00 | 4625.00 | 4626.00 | 4624.99 | 4624.99 | 11.23 | 51936.46 | 4625.21 2014-02-07 14:35:00 | 4625.00 | 4625.00 | 4614.99 | 4614.99 | 17.59 | 81238.93 | 4618.21 2014-02-07 14:36:00 | 4615.00 | 4622.00 | 4613.51 | 4622.00 | 15.78 | 72859.51 | 4617.79 2014-02-07 14:37:00 | 4623.01 | 4625.00 | 4623.00 | 4624.99 | 11.56 | 53473.18 | 4624.51 2014-02-07 14:38:00 | 4624.99 | 4624.99 | 4623.00 | 4623.00 | 4.83 | 22343.61 | 4624.09 2014-02-07 14:39:00 | 4622.99 | 4622.99 | 4613.57 | 4614.68 | 130.62 | 603012.80 | 4616.54 2014-02-07 14:40:00 | 4614.14 | 4617.83 | 4611.00 | 4611.00 | 60.89 | 281029.91 | 4615.14 2014-02-07 14:41:00 | 4611.00 | 4611.00 | 4600.00 | 4600.00 | 22.77 | 104771.46 | 4601.70 2014-02-07 14:42:00 | 4602.09 | 4612.19 | 4600.00 | 4610.07 | 154.46 | 711621.43 | 4607.13 2014-02-07 14:43:00 | 4612.00 | 4615.01 | 4605.00 | 4607.46 | 177.53 | 818590.74 | 4610.95 2014-02-07 14:44:00 | 4609.30 | 4613.88 | 4605.39 | 4606.00 | 121.16 | 558504.40 | 4609.57 2014-02-07 14:45:00 | 4612.99 | 4613.00 | 4606.35 | 4612.00 | 149.20 | 687870.45 | 4610.33 2014-02-07 14:46:00 | 4612.00 | 4613.00 | 4611.00 | 4613.00 | 22.52 | 103873.37 | 4611.88 2014-02-07 14:47:00 | 4612.99 | 4614.01 | 4612.99 | 4613.00 | 7.01 | 32340.44 | 4613.47 2014-02-07 14:48:00 | 4613.00 | 4613.99 | 4612.03 | 4613.98 | 11.64 | 53672.88 | 4613.05 2014-02-07 14:49:00 | 4612.00 | 4613.98 | 4612.00 | 4613.98 | 11.27 | 51966.10 | 4613.06 2014-02-07 14:50:00 | 4613.99 | 4615.00 | 4606.02 | 4606.03 | 35.20 | 162297.79 | 4610.34 2014-02-07 14:51:00 | 4606.87 | 4613.08 | 4606.02 | 4609.46 | 261.51 | 1205207.69 | 4608.60 2014-02-07 14:52:00 | 4609.21 | 4613.00 | 4606.03 | 4613.00 | 50.88 | 234475.84 | 4608.32 2014-02-07 14:53:00 | 4610.00 | 4612.00 | 4608.02 | 4611.00 | 44.82 | 206566.11 | 4609.31 2014-02-07 14:54:00 | 4608.17 | 4608.19 | 4608.17 | 4608.19 | 0.77 | 3552.91 | 4608.18 2014-02-07 14:55:00 | 4608.20 | 4608.20 | 4607.01 | 4608.20 | 14.36 | 66181.65 | 4607.79 2014-02-07 14:56:00 | 4607.02 | 4607.02 | 4600.00 | 4606.79 | 124.75 | 574251.06 | 4603.21 2014-02-07 14:57:00 | 4607.00 | 4611.50 | 4600.54 | 4607.16 | 146.26 | 673510.06 | 4604.98 2014-02-07 14:58:00 | 4606.35 | 4607.20 | 4603.17 | 4603.17 | 4.68 | 21569.53 | 4604.94 2014-02-07 14:59:00 | 4605.44 | 4608.00 | 4605.44 | 4608.00 | 3.10 | 14274.81 | 4606.26 2014-02-07 15:00:00 | 4607.99 | 4610.29 | 4605.38 | 4608.11 | 114.48 | 527436.91 | 4607.32 2014-02-07 15:01:00 | 4606.42 | 4613.51 | 4605.75 | 4609.09 | 91.78 | 422968.46 | 4608.35 2014-02-07 15:02:00 | 4611.51 | 4613.99 | 4609.12 | 4611.02 | 110.51 | 509649.64 | 4611.84 2014-02-07 15:03:00 | 4613.99 | 4620.00 | 4612.01 | 4617.91 | 75.10 | 346746.25 | 4617.13 2014-02-07 15:04:00 | 4614.23 | 4620.00 | 4614.23 | 4617.31 | 82.40 | 380464.84 | 4617.12 2014-02-07 15:05:00 | 4619.98 | 4624.70 | 4615.99 | 4615.99 | 65.51 | 302745.57 | 4621.22 2014-02-07 15:06:00 | 4615.00 | 4618.23 | 4615.00 | 4618.22 | 9.12 | 42095.52 | 4615.74 2014-02-07 15:07:00 | 4615.90 | 4619.92 | 4609.40 | 4613.61 | 69.35 | 320205.98 | 4617.05 2014-02-07 15:08:00 | 4617.00 | 4617.00 | 4610.62 | 4611.96 | 126.86 | 585245.01 | 4613.24 2014-02-07 15:09:00 | 4614.00 | 4614.02 | 4610.00 | 4610.24 | 21.35 | 98458.39 | 4611.20 2014-02-07 15:10:00 | 4607.39 | 4615.01 | 4605.83 | 4615.00 | 71.69 | 330443.27 | 4609.08 2014-02-07 15:11:00 | 4615.00 | 4620.00 | 4613.14 | 4616.84 | 50.09 | 231232.11 | 4616.79 2014-02-07 15:12:00 | 4617.11 | 4617.11 | 4610.00 | 4614.04 | 63.37 | 292331.96 | 4613.32 2014-02-07 15:13:00 | 4612.57 | 4615.98 | 4610.01 | 4612.96 | 94.14 | 434246.93 | 4612.83 2014-02-07 15:14:00 | 4612.96 | 4613.97 | 4610.11 | 4612.29 | 98.18 | 452718.27 | 4611.20 2014-02-07 15:15:00 | 4610.78 | 4613.81 | 4610.21 | 4610.22 | 61.72 | 284652.02 | 4611.69 2014-02-07 15:16:00 | 4611.99 | 4614.00 | 4611.99 | 4614.00 | 2.00 | 9225.74 | 4612.87 2014-02-07 15:17:00 | 4613.99 | 4615.90 | 4610.38 | 4613.57 | 18.65 | 86023.32 | 4612.26 2014-02-07 15:18:00 | 4613.58 | 4615.98 | 4610.00 | 4612.80 | 120.57 | 556258.97 | 4613.54 2014-02-07 15:19:00 | 4613.01 | 4615.01 | 4610.00 | 4614.99 | 94.06 | 433896.44 | 4613.02 2014-02-07 15:20:00 | 4615.00 | 4615.78 | 4610.74 | 4615.00 | 100.84 | 465159.87 | 4613.03 2014-02-07 15:21:00 | 4612.92 | 4615.62 | 4610.00 | 4612.00 | 64.30 | 296621.85 | 4613.02 2014-02-07 15:22:00 | 4614.98 | 4620.00 | 4610.10 | 4610.10 | 36.47 | 168299.70 | 4615.38 2014-02-07 15:23:00 | 4610.11 | 4616.32 | 4607.03 | 4613.98 | 75.33 | 347478.99 | 4612.76 2014-02-07 15:24:00 | 4613.99 | 4613.99 | 4611.00 | 4613.50 | 24.58 | 113399.95 | 4613.13 2014-02-07 15:25:00 | 4612.11 | 4614.50 | 4611.96 | 4614.49 | 16.19 | 74719.30 | 4614.01 2014-02-07 15:26:00 | 4612.01 | 4616.70 | 4610.00 | 4616.00 | 49.15 | 226741.55 | 4612.97 2014-02-07 15:27:00 | 4616.00 | 4630.99 | 4609.99 | 4609.99 | 75.92 | 350669.98 | 4619.12 2014-02-07 15:28:00 | 4606.75 | 4616.89 | 4606.26 | 4612.22 | 44.27 | 204173.09 | 4611.79 2014-02-07 15:29:00 | 4614.95 | 4615.00 | 4611.20 | 4611.95 | 112.04 | 516861.08 | 4613.18 2014-02-07 15:30:00 | 4611.96 | 4615.00 | 4611.30 | 4613.96 | 24.77 | 114241.10 | 4612.26 2014-02-07 15:31:00 | 4615.00 | 4628.00 | 4610.00 | 4617.22 | 81.03 | 374148.39 | 4617.29 2014-02-07 15:32:00 | 4617.88 | 4617.88 | 4614.88 | 4614.88 | 8.03 | 37076.51 | 4614.95 2014-02-07 15:33:00 | 4614.90 | 4616.38 | 4612.09 | 4615.65 | 45.48 | 209819.74 | 4613.86 2014-02-07 15:34:00 | 4616.46 | 4616.46 | 4613.00 | 4615.05 | 29.66 | 136819.00 | 4613.69 2014-02-07 15:35:00 | 4614.99 | 4615.01 | 4612.41 | 4612.41 | 6.50 | 30001.65 | 4614.93 2014-02-07 15:36:00 | 4612.03 | 4613.01 | 4612.03 | 4613.00 | 5.52 | 25472.85 | 4612.98 2014-02-07 15:37:00 | 4612.00 | 4612.41 | 4607.56 | 4610.06 | 32.75 | 151033.04 | 4611.27 2014-02-07 15:38:00 | 4610.06 | 4612.74 | 4606.00 | 4609.00 | 104.89 | 483491.49 | 4609.55 2014-02-07 15:39:00 | 4606.01 | 4608.00 | 4605.25 | 4605.25 | 4.28 | 19717.46 | 4606.88 2014-02-07 15:40:00 | 4605.94 | 4609.86 | 4600.00 | 4602.20 | 89.33 | 411241.13 | 4603.72 2014-02-07 15:41:00 | 4605.03 | 4609.90 | 4600.00 | 4607.97 | 127.20 | 585769.63 | 4605.25 2014-02-07 15:42:00 | 4602.56 | 4607.00 | 4600.00 | 4605.87 | 150.32 | 692174.10 | 4604.55 2014-02-07 15:43:00 | 4601.81 | 4605.96 | 4600.00 | 4600.00 | 94.92 | 436933.24 | 4602.98 2014-02-07 15:44:00 | 4600.01 | 4602.81 | 4600.00 | 4600.00 | 7.50 | 34477.07 | 4600.01 2014-02-07 15:45:00 | 4600.01 | 4602.79 | 4590.01 | 4596.25 | 86.21 | 396106.43 | 4594.67 2014-02-07 15:46:00 | 4592.05 | 4596.88 | 4590.09 | 4596.55 | 105.69 | 485629.53 | 4594.67 2014-02-07 15:47:00 | 4595.28 | 4598.56 | 4593.01 | 4594.00 | 38.46 | 176752.18 | 4595.98 2014-02-07 15:48:00 | 4593.01 | 4599.70 | 4593.00 | 4594.46 | 45.89 | 210900.40 | 4595.98 2014-02-07 15:49:00 | 4596.22 | 4603.36 | 4594.85 | 4595.12 | 69.15 | 318055.68 | 4599.57 2014-02-07 15:50:00 | 4597.12 | 4603.83 | 4595.22 | 4600.86 | 22.12 | 101747.59 | 4600.63 2014-02-07 15:51:00 | 4600.16 | 4603.97 | 4600.16 | 4603.87 | 148.93 | 685466.45 | 4602.52 2014-02-07 15:52:00 | 4603.60 | 4603.83 | 4600.00 | 4601.01 | 35.08 | 161434.32 | 4602.02 2014-02-07 15:53:00 | 4602.56 | 4609.11 | 4602.56 | 4608.89 | 67.71 | 311835.54 | 4605.80 2014-02-07 15:54:00 | 4607.11 | 4609.00 | 4604.73 | 4605.36 | 117.76 | 542498.58 | 4606.78 2014-02-07 15:55:00 | 4605.28 | 4605.33 | 4603.99 | 4604.10 | 8.47 | 38999.87 | 4604.47 2014-02-07 15:56:00 | 4605.24 | 4610.00 | 4603.99 | 4603.99 | 10.81 | 49831.65 | 4608.49 2014-02-07 15:57:00 | 4601.01 | 4603.92 | 4601.00 | 4603.92 | 5.10 | 23466.15 | 4601.21 2014-02-07 15:58:00 | 4603.92 | 4608.95 | 4603.92 | 4606.79 | 104.06 | 479307.05 | 4605.98 2014-02-07 15:59:00 | 4606.01 | 4607.99 | 4601.00 | 4607.99 | 79.11 | 364208.86 | 4604.12 2014-02-07 16:00:00 | 4604.69 | 4608.99 | 4601.62 | 4606.91 | 39.53 | 182048.37 | 4605.67 2014-02-07 16:01:00 | 4608.99 | 4608.99 | 4601.87 | 4603.12 | 37.89 | 174517.58 | 4605.90 2014-02-07 16:02:00 | 4606.49 | 4607.99 | 4604.34 | 4607.90 | 69.52 | 320193.31 | 4606.10 2014-02-07 16:03:00 | 4606.87 | 4607.90 | 4604.74 | 4604.74 | 82.48 | 379938.69 | 4606.49 2014-02-07 16:04:00 | 4604.73 | 4607.60 | 4602.17 | 4604.33 | 20.22 | 93110.68 | 4604.65 2014-02-07 16:05:00 | 4604.85 | 4606.88 | 4603.14 | 4606.88 | 73.34 | 337789.29 | 4605.67 2014-02-07 16:06:00 | 4606.00 | 4606.00 | 4602.50 | 4602.74 | 21.46 | 98807.59 | 4603.62 2014-02-07 16:07:00 | 4603.00 | 4604.99 | 4603.00 | 4604.99 | 2.06 | 9487.04 | 4603.13 2014-02-07 16:08:00 | 4604.85 | 4604.85 | 4602.01 | 4602.53 | 1.27 | 5864.10 | 4602.91 2014-02-07 16:09:00 | 4602.52 | 4602.60 | 4595.14 | 4596.12 | 65.82 | 302690.68 | 4598.55 2014-02-07 16:10:00 | 4598.89 | 4605.01 | 4595.00 | 4605.01 | 61.07 | 280814.13 | 4597.93 2014-02-07 16:11:00 | 4605.00 | 4605.00 | 4597.52 | 4603.09 | 41.46 | 190824.58 | 4602.84 2014-02-07 16:12:00 | 4601.25 | 4605.00 | 4600.25 | 4602.31 | 85.00 | 391170.59 | 4602.22 2014-02-07 16:13:00 | 4600.22 | 4603.92 | 4600.22 | 4601.10 | 36.64 | 168605.42 | 4602.05 2014-02-07 16:14:00 | 4601.00 | 4604.00 | 4601.00 | 4602.12 | 3.74 | 17196.89 | 4601.79 2014-02-07 16:15:00 | 4603.00 | 4604.00 | 4602.12 | 4603.85 | 17.34 | 79807.81 | 4603.59 2014-02-07 16:16:00 | 4602.12 | 4603.00 | 4602.12 | 4602.12 | 0.57 | 2623.27 | 4602.23 2014-02-07 16:17:00 | 4601.12 | 4602.00 | 4600.00 | 4602.00 | 3.41 | 15706.11 | 4600.50 2014-02-07 16:18:00 | 4601.00 | 4604.00 | 4601.00 | 4601.06 | 5.92 | 27226.55 | 4602.19 2014-02-07 16:19:00 | 4603.99 | 4604.00 | 4600.00 | 4601.15 | 21.15 | 97347.46 | 4601.85 2014-02-07 16:20:00 | 4601.85 | 4603.92 | 4600.00 | 4601.00 | 78.78 | 362562.51 | 4601.98 2014-02-07 16:21:00 | 4600.00 | 4604.00 | 4600.00 | 4602.13 | 5.80 | 26694.65 | 4602.53 2014-02-07 16:22:00 | 4603.50 | 4603.99 | 4603.50 | 4603.64 | 0.88 | 4060.59 | 4603.84 2014-02-07 16:23:00 | 4603.96 | 4603.97 | 4600.39 | 4601.25 | 33.10 | 152286.16 | 4601.35 2014-02-07 16:24:00 | 4603.60 | 4603.60 | 4603.00 | 4603.00 | 0.11 | 506.34 | 4603.05 2014-02-07 16:25:00 | 4600.30 | 4603.61 | 4600.01 | 4602.47 | 21.12 | 97193.16 | 4601.95 2014-02-07 16:26:00 | 4602.23 | 4603.38 | 4600.01 | 4600.77 | 58.50 | 269208.83 | 4602.02 2014-02-07 16:27:00 | 4600.01 | 4602.36 | 4596.45 | 4601.03 | 26.87 | 123590.72 | 4599.41 2014-02-07 16:28:00 | 4600.58 | 4603.43 | 4600.00 | 4600.00 | 36.18 | 166437.35 | 4600.51 2014-02-07 16:29:00 | 4596.69 | 4601.09 | 4596.69 | 4601.09 | 19.36 | 89013.72 | 4598.29 2014-02-07 16:30:00 | 4600.01 | 4601.08 | 4595.00 | 4596.39 | 20.63 | 94844.29 | 4597.17 2014-02-07 16:31:00 | 4598.65 | 4601.02 | 4596.05 | 4598.37 | 61.50 | 282732.08 | 4597.49 2014-02-07 16:32:00 | 4598.64 | 4601.00 | 4596.13 | 4600.30 | 70.22 | 322928.29 | 4598.61 2014-02-07 16:33:00 | 4599.99 | 4607.78 | 4597.20 | 4605.69 | 90.96 | 418579.53 | 4601.80 2014-02-07 16:34:00 | 4606.28 | 4607.24 | 4600.85 | 4606.00 | 21.21 | 97639.42 | 4604.55 2014-02-07 16:35:00 | 4603.03 | 4607.87 | 4602.50 | 4602.50 | 51.64 | 237753.25 | 4604.50 2014-02-07 16:36:00 | 4602.50 | 4607.83 | 4600.19 | 4604.99 | 30.26 | 139365.49 | 4605.14 2014-02-07 16:37:00 | 4603.55 | 4607.87 | 4601.32 | 4606.60 | 92.17 | 424458.23 | 4605.02 2014-02-07 16:38:00 | 4603.12 | 4603.12 | 4601.00 | 4602.88 | 5.51 | 25368.88 | 4602.48 2014-02-07 16:39:00 | 4601.01 | 4602.86 | 4593.31 | 4593.47 | 27.96 | 128503.49 | 4596.30 2014-02-07 16:40:00 | 4594.62 | 4598.14 | 4592.32 | 4595.16 | 9.97 | 45808.25 | 4595.53 2014-02-07 16:41:00 | 4596.00 | 4606.85 | 4595.99 | 4602.98 | 70.64 | 324855.83 | 4599.01 2014-02-07 16:42:00 | 4596.96 | 4606.79 | 4596.81 | 4603.00 | 61.41 | 282557.77 | 4601.39 2014-02-07 16:43:00 | 4604.11 | 4605.00 | 4600.42 | 4604.99 | 108.20 | 498073.87 | 4603.10 2014-02-07 16:44:00 | 4603.59 | 4604.98 | 4600.70 | 4600.89 | 44.93 | 206800.92 | 4602.53 2014-02-07 16:45:00 | 4600.88 | 4600.88 | 4597.34 | 4598.09 | 74.35 | 341904.06 | 4598.82 2014-02-07 16:46:00 | 4600.81 | 4604.99 | 4600.81 | 4603.00 | 0.95 | 4373.74 | 4603.93 2014-02-07 16:47:00 | 4603.85 | 4605.99 | 4601.05 | 4603.11 | 9.97 | 45922.75 | 4604.25 2014-02-07 16:48:00 | 4603.32 | 4607.01 | 4600.88 | 4607.00 | 13.87 | 63870.56 | 4605.94 2014-02-07 16:49:00 | 4607.10 | 4607.86 | 4603.42 | 4606.81 | 24.17 | 111307.31 | 4606.14 2014-02-07 16:50:00 | 4604.02 | 4608.85 | 4604.02 | 4607.03 | 57.80 | 266290.43 | 4607.50 2014-02-07 16:51:00 | 4605.51 | 4608.98 | 4604.02 | 4605.20 | 85.63 | 394471.47 | 4606.54 2014-02-07 16:52:00 | 4609.10 | 4609.40 | 4604.30 | 4609.40 | 29.85 | 137495.51 | 4605.91 2014-02-07 16:53:00 | 4611.44 | 4619.00 | 4604.85 | 4619.00 | 19.16 | 88322.61 | 4610.22 2014-02-07 16:54:00 | 4617.81 | 4619.00 | 4612.75 | 4615.04 | 49.83 | 230025.42 | 4616.20 2014-02-07 16:55:00 | 4618.18 | 4620.00 | 4614.10 | 4620.00 | 23.21 | 107110.53 | 4615.84 2014-02-07 16:56:00 | 4620.00 | 4627.97 | 4619.09 | 4624.45 | 26.80 | 123914.60 | 4622.99 2014-02-07 16:57:00 | 4625.89 | 4628.00 | 4622.81 | 4624.83 | 93.08 | 430527.91 | 4625.60 2014-02-07 16:58:00 | 4627.85 | 4630.00 | 4627.85 | 4629.56 | 13.37 | 61883.06 | 4628.85 2014-02-07 16:59:00 | 4629.98 | 4630.34 | 4628.05 | 4630.01 | 19.26 | 89170.70 | 4629.36 2014-02-07 17:00:00 | 4630.01 | 4635.00 | 4630.00 | 4630.47 | 10.19 | 47171.22 | 4630.08 2014-02-07 17:01:00 | 4631.37 | 4642.35 | 4630.88 | 4640.11 | 49.48 | 229536.64 | 4639.17 2014-02-07 17:02:00 | 4641.76 | 4648.88 | 4640.11 | 4647.73 | 24.31 | 112908.91 | 4643.97 2014-02-07 17:03:00 | 4645.11 | 4650.00 | 4645.00 | 4648.51 | 25.94 | 120552.93 | 4647.55 2014-02-07 17:04:00 | 4648.06 | 4649.79 | 4645.00 | 4645.97 | 26.33 | 122359.36 | 4646.44 2014-02-07 17:05:00 | 4645.44 | 4649.00 | 4640.01 | 4645.00 | 22.09 | 102575.92 | 4643.55 2014-02-07 17:06:00 | 4647.11 | 4649.00 | 4639.99 | 4645.00 | 74.25 | 344800.43 | 4643.78 2014-02-07 17:07:00 | 4645.00 | 4650.00 | 4640.00 | 4646.99 | 82.23 | 382321.73 | 4649.25 2014-02-07 17:08:00 | 4646.99 | 4655.00 | 4646.00 | 4654.72 | 35.70 | 166016.30 | 4650.32 2014-02-07 17:09:00 | 4655.00 | 4661.89 | 4655.00 | 4660.01 | 109.70 | 510983.43 | 4657.84 2014-02-07 17:10:00 | 4661.89 | 4664.81 | 4650.00 | 4652.05 | 34.82 | 162281.83 | 4660.59 2014-02-07 17:11:00 | 4650.00 | 4662.00 | 4649.99 | 4657.83 | 35.47 | 165033.05 | 4652.88 2014-02-07 17:12:00 | 4658.61 | 4662.00 | 4658.61 | 4658.88 | 7.65 | 35634.44 | 4659.92 2014-02-07 17:13:00 | 4658.72 | 4666.00 | 4658.72 | 4664.16 | 24.62 | 114808.11 | 4662.64 2014-02-07 17:14:00 | 4665.99 | 4669.06 | 4665.99 | 4668.00 | 10.42 | 48640.65 | 4667.56 2014-02-07 17:15:00 | 4668.94 | 4670.01 | 4668.00 | 4668.99 | 81.29 | 379575.62 | 4669.69 2014-02-07 17:16:00 | 4668.99 | 4671.05 | 4668.00 | 4671.05 | 33.53 | 156586.40 | 4669.34 2014-02-07 17:17:00 | 4671.14 | 4675.00 | 4666.00 | 4668.32 | 17.89 | 83555.55 | 4671.30 2014-02-07 17:18:00 | 4667.28 | 4667.99 | 4660.00 | 4660.01 | 50.56 | 235714.53 | 4662.35 2014-02-07 17:19:00 | 4660.00 | 4667.16 | 4658.61 | 4665.05 | 35.06 | 163505.13 | 4663.98 2014-02-07 17:20:00 | 4667.17 | 4670.00 | 4660.01 | 4662.72 | 55.93 | 260846.14 | 4663.63 2014-02-07 17:21:00 | 4662.73 | 4665.00 | 4662.00 | 4662.02 | 8.05 | 37526.47 | 4662.25 2014-02-07 17:22:00 | 4659.32 | 4662.49 | 4656.11 | 4660.13 | 48.73 | 227072.36 | 4660.19 2014-02-07 17:23:00 | 4658.00 | 4662.74 | 4657.36 | 4662.74 | 37.43 | 174424.67 | 4659.77 2014-02-07 17:24:00 | 4665.00 | 4669.00 | 4665.00 | 4669.00 | 55.24 | 257738.65 | 4665.97 2014-02-07 17:25:00 | 4669.00 | 4669.00 | 4666.10 | 4668.05 | 21.76 | 101581.41 | 4667.83 2014-02-07 17:26:00 | 4668.82 | 4668.82 | 4668.66 | 4668.67 | 2.48 | 11583.09 | 4668.72 2014-02-07 17:27:00 | 4666.02 | 4669.00 | 4665.00 | 4666.11 | 20.04 | 93499.33 | 4666.10 2014-02-07 17:28:00 | 4668.15 | 4672.00 | 4668.15 | 4671.10 | 30.21 | 141087.51 | 4670.07 2014-02-07 17:29:00 | 4671.99 | 4672.00 | 4669.99 | 4671.11 | 5.48 | 25608.80 | 4671.43 2014-02-07 17:30:00 | 4669.35 | 4675.12 | 4669.35 | 4675.12 | 12.71 | 59388.87 | 4673.71 2014-02-07 17:31:00 | 4675.12 | 4679.99 | 4672.00 | 4678.94 | 18.50 | 86531.28 | 4678.12 2014-02-07 17:32:00 | 4675.12 | 4679.97 | 4673.45 | 4675.30 | 45.13 | 211073.00 | 4676.90 2014-02-07 17:33:00 | 4675.31 | 4679.99 | 4675.31 | 4677.01 | 45.54 | 212996.89 | 4677.65 2014-02-07 17:34:00 | 4678.11 | 4680.00 | 4677.03 | 4678.00 | 7.95 | 37190.22 | 4679.78 2014-02-07 17:35:00 | 4676.00 | 4679.95 | 4676.00 | 4676.00 | 30.37 | 142069.93 | 4678.28 2014-02-07 17:36:00 | 4676.00 | 4676.53 | 4676.00 | 4676.00 | 16.22 | 75854.23 | 4676.01 2014-02-07 17:37:00 | 4676.00 | 4676.01 | 4673.45 | 4675.00 | 11.41 | 53345.87 | 4675.77 2014-02-07 17:38:00 | 4676.00 | 4678.10 | 4673.46 | 4678.10 | 3.74 | 17492.47 | 4675.88 2014-02-07 17:39:00 | 4679.00 | 4680.00 | 4673.61 | 4678.45 | 6.49 | 30356.75 | 4679.63 2014-02-07 17:40:00 | 4678.35 | 4678.45 | 4678.35 | 4678.35 | 0.87 | 4084.21 | 4678.36 2014-02-07 17:41:00 | 4678.00 | 4678.00 | 4673.45 | 4674.00 | 2.58 | 12042.42 | 4674.85 2014-02-07 17:42:00 | 4673.45 | 4673.76 | 4670.00 | 4670.03 | 3.20 | 14964.05 | 4671.89 2014-02-07 17:43:00 | 4670.04 | 4672.98 | 4668.61 | 4668.63 | 8.07 | 37668.36 | 4670.02 2014-02-07 17:44:00 | 4669.59 | 4672.01 | 4666.11 | 4666.11 | 26.84 | 125352.63 | 4669.67 2014-02-07 17:45:00 | 4666.11 | 4666.11 | 4662.63 | 4664.99 | 9.16 | 42739.29 | 4664.33 2014-02-07 17:46:00 | 4662.65 | 4670.00 | 4662.64 | 4665.10 | 2.23 | 10386.18 | 4663.75 2014-02-07 17:47:00 | 4664.11 | 4680.00 | 4663.10 | 4668.47 | 43.19 | 201748.21 | 4671.72 2014-02-07 17:48:00 | 4666.01 | 4668.55 | 4666.00 | 4666.05 | 11.56 | 53957.73 | 4667.62 2014-02-07 17:49:00 | 4666.13 | 4674.99 | 4662.63 | 4668.51 | 8.51 | 39731.08 | 4668.75 2014-02-07 17:50:00 | 4668.89 | 4673.00 | 4663.00 | 4673.00 | 22.43 | 104737.14 | 4668.89 2014-02-07 17:51:00 | 4673.00 | 4673.10 | 4663.01 | 4671.12 | 5.34 | 24929.00 | 4670.98 2014-02-07 17:52:00 | 4671.11 | 4674.90 | 4665.88 | 4665.88 | 15.44 | 72105.12 | 4670.93 2014-02-07 17:53:00 | 4669.76 | 4670.36 | 4665.88 | 4665.88 | 16.87 | 78733.46 | 4667.90 2014-02-07 17:54:00 | 4667.96 | 4670.00 | 4665.01 | 4668.09 | 3.83 | 17887.13 | 4669.05 2014-02-07 17:55:00 | 4666.98 | 4666.98 | 4662.63 | 4662.63 | 16.55 | 77176.35 | 4664.07 2014-02-07 17:56:00 | 4662.63 | 4663.00 | 4661.00 | 4661.00 | 33.35 | 155518.37 | 4662.66 2014-02-07 17:57:00 | 4661.00 | 4664.95 | 4661.00 | 4661.08 | 2.64 | 12311.66 | 4661.74 2014-02-07 17:58:00 | 4661.00 | 4661.00 | 4656.71 | 4657.52 | 14.86 | 69218.83 | 4658.38 2014-02-07 17:59:00 | 4657.92 | 4663.00 | 4656.65 | 4663.00 | 32.06 | 149372.66 | 4659.60 2014-02-07 18:00:00 | 4662.00 | 4662.00 | 4660.30 | 4660.31 | 1.04 | 4837.46 | 4660.36 2014-02-07 18:01:00 | 4661.39 | 4661.99 | 4661.39 | 4661.99 | 0.51 | 2372.89 | 4661.87 2014-02-07 18:02:00 | 4661.99 | 4661.99 | 4661.99 | 4661.99 | 0.43 | 1999.99 | 4661.99 2014-02-07 18:03:00 | 4660.00 | 4662.00 | 4659.99 | 4662.00 | 22.70 | 105767.39 | 4660.18 2014-02-07 18:04:00 | 4660.97 | 4667.41 | 4660.97 | 4667.20 | 11.66 | 54355.57 | 4662.51 2014-02-07 18:05:00 | 4663.00 | 4664.99 | 4660.99 | 4661.00 | 6.02 | 28085.12 | 4662.98 2014-02-07 18:06:00 | 4659.98 | 4661.00 | 4659.98 | 4659.98 | 0.32 | 1468.03 | 4660.40 2014-02-07 18:07:00 | 4659.92 | 4661.00 | 4659.90 | 4659.90 | 2.52 | 11729.11 | 4659.96 2014-02-07 18:08:00 | 4659.78 | 4661.00 | 4656.62 | 4657.11 | 26.02 | 121221.51 | 4658.25 2014-02-07 18:09:00 | 4657.79 | 4661.00 | 4657.76 | 4661.00 | 6.85 | 31923.16 | 4659.63 2014-02-07 18:10:00 | 4663.00 | 4663.00 | 4663.00 | 4663.00 | 0.63 | 2942.35 | 4663.00 2014-02-07 18:11:00 | 4663.00 | 4664.00 | 4663.00 | 4664.00 | 3.41 | 15897.46 | 4663.38 2014-02-07 18:12:00 | 4664.00 | 4664.50 | 4659.01 | 4664.50 | 6.94 | 32353.81 | 4661.93 2014-02-07 18:13:00 | 4661.48 | 4661.48 | 4661.48 | 4661.48 | 8.00 | 37291.84 | 4661.48 2014-02-07 18:14:00 | 4660.00 | 4664.00 | 4660.00 | 4662.01 | 1.09 | 5071.80 | 4661.58 2014-02-07 18:15:00 | 4662.01 | 4662.01 | 4662.00 | 4662.00 | 0.19 | 890.44 | 4662.00 2014-02-07 18:16:00 | 4662.00 | 4662.01 | 4657.47 | 4662.00 | 7.71 | 35908.71 | 4660.44 2014-02-07 18:17:00 | 4662.01 | 4662.01 | 4649.65 | 4655.00 | 25.09 | 116723.68 | 4651.46 2014-02-07 18:18:00 | 4650.90 | 4658.55 | 4650.00 | 4658.55 | 27.33 | 127222.48 | 4655.90 2014-02-07 18:19:00 | 4656.22 | 4656.23 | 4656.22 | 4656.23 | 1.54 | 7179.90 | 4656.23 2014-02-07 18:20:00 | 4655.36 | 4655.36 | 4655.00 | 4655.00 | 6.11 | 28448.87 | 4655.35 2014-02-07 18:21:00 | 4655.00 | 4656.23 | 4655.00 | 4656.23 | 1.45 | 6764.41 | 4655.48 2014-02-07 18:22:00 | 4656.23 | 4658.00 | 4654.68 | 4654.83 | 4.90 | 22796.44 | 4655.19 2014-02-07 18:23:00 | 4654.00 | 4656.50 | 4654.00 | 4656.50 | 3.00 | 13965.67 | 4655.22 2014-02-07 18:24:00 | 4657.99 | 4658.00 | 4655.00 | 4656.36 | 2.90 | 13491.68 | 4657.12 2014-02-07 18:25:00 | 4656.36 | 4658.00 | 4656.29 | 4658.00 | 4.18 | 19449.07 | 4657.35 2014-02-07 18:26:00 | 4658.00 | 4663.00 | 4657.02 | 4660.10 | 5.33 | 24816.68 | 4658.66 2014-02-07 18:27:00 | 4660.09 | 4663.00 | 4655.00 | 4657.90 | 16.89 | 78680.87 | 4658.15 2014-02-07 18:28:00 | 4657.79 | 4662.18 | 4655.00 | 4655.01 | 9.78 | 45545.03 | 4657.43 2014-02-07 18:29:00 | 4659.97 | 4659.97 | 4655.11 | 4655.45 | 3.82 | 17778.78 | 4656.57 2014-02-07 18:30:00 | 4655.01 | 4657.44 | 4655.00 | 4655.00 | 2.09 | 9748.01 | 4655.21 2014-02-07 18:31:00 | 4655.00 | 4657.44 | 4654.99 | 4657.44 | 0.82 | 3831.39 | 4655.39 2014-02-07 18:32:00 | 4657.44 | 4659.50 | 4655.16 | 4659.48 | 3.52 | 16412.60 | 4657.38 2014-02-07 18:33:00 | 4659.49 | 4659.49 | 4657.45 | 4657.45 | 15.33 | 71417.78 | 4657.48 2014-02-07 18:34:00 | 4659.43 | 4659.43 | 4658.99 | 4658.99 | 1.18 | 5493.29 | 4659.28 2014-02-07 18:35:00 | 4658.99 | 4659.00 | 4658.99 | 4659.00 | 1.28 | 5958.85 | 4658.99 2014-02-07 18:36:00 | 4659.00 | 4659.48 | 4659.00 | 4659.48 | 1.18 | 5493.08 | 4659.10 2014-02-07 18:37:00 | 4659.48 | 4660.00 | 4659.48 | 4660.00 | 1.54 | 7190.10 | 4659.82 2014-02-07 18:38:00 | 4660.06 | 4662.90 | 4659.76 | 4662.84 | 14.89 | 69404.73 | 4660.85 2014-02-07 18:39:00 | 4662.90 | 4662.90 | 4662.85 | 4662.85 | 0.67 | 3124.13 | 4662.88 2014-02-07 18:40:00 | 4661.00 | 4662.90 | 4659.46 | 4662.89 | 2.89 | 13445.57 | 4660.51 2014-02-07 18:41:00 | 4662.89 | 4662.89 | 4660.02 | 4662.09 | 27.63 | 128779.29 | 4661.69 2014-02-07 18:42:00 | 4659.73 | 4661.11 | 4658.35 | 4658.35 | 6.91 | 32172.82 | 4658.68 2014-02-07 18:43:00 | 4661.41 | 4662.00 | 4657.96 | 4661.00 | 24.11 | 112338.22 | 4659.79 2014-02-07 18:44:00 | 4661.00 | 4662.00 | 4657.93 | 4661.04 | 10.27 | 47875.17 | 4660.75 2014-02-07 18:45:00 | 4658.45 | 4658.47 | 4657.46 | 4657.46 | 1.95 | 9093.13 | 4658.36 2014-02-07 18:46:00 | 4658.34 | 4660.44 | 4658.33 | 4660.44 | 0.71 | 3321.67 | 4658.72 2014-02-07 18:47:00 | 4660.01 | 4662.00 | 4660.01 | 4660.67 | 2.29 | 10659.29 | 4660.82 2014-02-07 18:48:00 | 4660.68 | 4662.00 | 4660.00 | 4662.00 | 8.60 | 40071.21 | 4661.07 2014-02-07 18:49:00 | . | . | . | . | . | . | . 2014-02-07 18:50:00 | 4661.90 | 4661.90 | 4661.90 | 4661.90 | 1.13 | 5281.93 | 4661.90 2014-02-07 18:51:00 | 4661.30 | 4662.89 | 4661.30 | 4662.89 | 6.46 | 30094.37 | 4662.18 2014-02-07 18:52:00 | 4662.04 | 4662.04 | 4659.79 | 4659.79 | 0.49 | 2260.78 | 4661.39 2014-02-07 18:53:00 | . | . | . | . | . | . | . 2014-02-07 18:54:00 | 4660.38 | 4660.38 | 4660.38 | 4660.38 | 0.08 | 372.83 | 4660.38 2014-02-07 18:55:00 | . | . | . | . | . | . | . 2014-02-07 18:56:00 | 4660.38 | 4662.50 | 4660.38 | 4662.50 | 3.65 | 17031.60 | 4662.36 2014-02-07 18:57:00 | 4659.99 | 4659.99 | 4659.99 | 4659.99 | 0.71 | 3313.25 | 4659.99 2014-02-07 18:58:00 | . | . | . | . | . | . | . 2014-02-07 18:59:00 | 4657.93 | 4662.50 | 4657.45 | 4657.51 | 11.87 | 55281.30 | 4658.80 2014-02-07 19:00:00 | 4661.45 | 4661.53 | 4657.67 | 4657.67 | 21.78 | 101461.46 | 4659.32 2014-02-07 19:01:00 | 4657.68 | 4661.98 | 4657.68 | 4661.98 | 18.73 | 87317.90 | 4661.93 2014-02-07 19:02:00 | 4657.78 | 4657.78 | 4657.68 | 4657.68 | 1.00 | 4657.73 | 4657.73 2014-02-07 19:03:00 | . | . | . | . | . | . | . 2014-02-07 19:04:00 | 4659.56 | 4662.50 | 4657.68 | 4659.78 | 2.80 | 13021.86 | 4658.98 2014-02-07 19:05:00 | 4659.78 | 4662.50 | 4658.71 | 4662.50 | 6.34 | 29566.87 | 4660.60 2014-02-07 19:06:00 | 4659.56 | 4659.56 | 4659.44 | 4659.46 | 2.93 | 13671.08 | 4659.53 2014-02-07 19:07:00 | 4662.49 | 4662.50 | 4661.89 | 4662.49 | 1.78 | 8293.88 | 4662.10 2014-02-07 19:08:00 | 4662.49 | 4665.00 | 4659.46 | 4665.00 | 8.89 | 41451.80 | 4662.74 2014-02-07 19:09:00 | 4661.84 | 4665.00 | 4661.83 | 4662.75 | 13.58 | 63320.10 | 4663.43 2014-02-07 19:10:00 | 4665.00 | 4665.00 | 4660.07 | 4665.00 | 11.39 | 53109.12 | 4662.38 2014-02-07 19:11:00 | 4665.00 | 4665.00 | 4662.05 | 4664.99 | 3.29 | 15358.13 | 4663.87 2014-02-07 19:12:00 | 4664.99 | 4665.00 | 4663.63 | 4665.00 | 11.83 | 55155.68 | 4663.93 2014-02-07 19:13:00 | 4665.00 | 4665.00 | 4661.51 | 4664.99 | 8.38 | 39100.77 | 4663.74 2014-02-07 19:14:00 | 4664.99 | 4665.00 | 4660.42 | 4665.00 | 12.29 | 57334.80 | 4664.02 2014-02-07 19:15:00 | 4665.00 | 4669.90 | 4664.51 | 4665.18 | 13.45 | 62733.98 | 4665.62 2014-02-07 19:16:00 | . | . | . | . | . | . | . 2014-02-07 19:17:00 | 4665.04 | 4665.05 | 4664.74 | 4664.74 | 2.95 | 13775.56 | 4664.94 2014-02-07 19:18:00 | 4663.28 | 4666.77 | 4655.00 | 4655.01 | 20.27 | 94470.69 | 4660.62 2014-02-07 19:19:00 | 4656.07 | 4661.87 | 4655.58 | 4659.22 | 5.72 | 26665.73 | 4658.58 2014-02-07 19:20:00 | 4655.47 | 4663.99 | 4650.02 | 4661.00 | 18.67 | 86884.10 | 4653.92 2014-02-07 19:21:00 | 4656.99 | 4669.90 | 4656.99 | 4658.99 | 8.62 | 40176.58 | 4661.94 2014-02-07 19:22:00 | 4656.98 | 4666.90 | 4656.45 | 4656.45 | 5.91 | 27536.96 | 4660.17 2014-02-07 19:23:00 | . | . | . | . | . | . | . 2014-02-07 19:24:00 | 4657.02 | 4667.14 | 4657.02 | 4667.14 | 11.29 | 52631.99 | 4662.24 2014-02-07 19:25:00 | 4665.00 | 4665.00 | 4661.63 | 4661.63 | 6.65 | 31022.12 | 4662.88 2014-02-07 19:26:00 | 4659.46 | 4664.59 | 4659.46 | 4664.40 | 4.97 | 23196.92 | 4662.70 2014-02-07 19:27:00 | 4664.99 | 4665.00 | 4663.53 | 4664.99 | 13.78 | 64270.21 | 4663.68 2014-02-07 19:28:00 | 4660.11 | 4668.64 | 4659.97 | 4668.64 | 14.66 | 68364.48 | 4663.65 2014-02-07 19:29:00 | 4660.54 | 4677.98 | 4660.54 | 4660.85 | 3.79 | 17718.75 | 4671.43 2014-02-07 19:30:00 | 4674.11 | 4677.94 | 4655.00 | 4655.00 | 26.62 | 124278.67 | 4669.15 2014-02-07 19:31:00 | 4661.37 | 4665.33 | 4655.02 | 4657.00 | 10.30 | 47982.66 | 4659.87 2014-02-07 19:32:00 | 4657.00 | 4664.78 | 4657.00 | 4664.78 | 2.59 | 12078.72 | 4663.60 2014-02-07 19:33:00 | 4660.00 | 4665.00 | 4660.00 | 4660.02 | 9.96 | 46446.81 | 4662.40 2014-02-07 19:34:00 | 4662.38 | 4665.00 | 4662.35 | 4662.35 | 3.05 | 14209.75 | 4663.52 2014-02-07 19:35:00 | 4663.00 | 4663.01 | 4662.35 | 4662.76 | 3.03 | 14118.92 | 4662.79 2014-02-07 19:36:00 | 4662.46 | 4665.00 | 4662.36 | 4665.00 | 1.72 | 8026.93 | 4664.11 2014-02-07 19:37:00 | 4662.61 | 4666.85 | 4662.36 | 4664.36 | 4.01 | 18694.37 | 4665.43 2014-02-07 19:38:00 | 4664.36 | 4668.84 | 4662.35 | 4668.83 | 9.40 | 43876.89 | 4665.27 2014-02-07 19:39:00 | 4668.83 | 4668.84 | 4664.53 | 4667.00 | 6.63 | 30928.62 | 4666.36 2014-02-07 19:40:00 | 4668.84 | 4676.54 | 4667.01 | 4672.56 | 1.30 | 6091.57 | 4671.45 2014-02-07 19:41:00 | 4673.00 | 4674.45 | 4671.60 | 4671.82 | 7.72 | 36049.74 | 4672.68 2014-02-07 19:42:00 | 4675.09 | 4675.10 | 4671.17 | 4671.17 | 2.52 | 11751.70 | 4672.64 2014-02-07 19:43:00 | 4673.36 | 4675.09 | 4670.00 | 4671.96 | 13.87 | 64821.18 | 4672.13 2014-02-07 19:44:00 | 4670.10 | 4674.00 | 4670.00 | 4674.00 | 6.46 | 30175.88 | 4671.91 2014-02-07 19:45:00 | 4676.73 | 4676.98 | 4670.28 | 4670.30 | 3.98 | 18606.70 | 4676.22 2014-02-07 19:46:00 | 4670.30 | 4670.30 | 4670.30 | 4670.30 | 0.05 | 224.17 | 4670.30 2014-02-07 19:47:00 | 4670.30 | 4670.30 | 4666.99 | 4669.01 | 0.54 | 2503.07 | 4669.90 2014-02-07 19:48:00 | 4671.19 | 4671.19 | 4669.01 | 4669.01 | 0.28 | 1289.17 | 4670.91 2014-02-07 19:49:00 | 4670.00 | 4670.00 | 4670.00 | 4670.00 | 2.00 | 9340.00 | 4670.00 2014-02-07 19:50:00 | 4670.01 | 4670.01 | 4670.00 | 4670.01 | 1.04 | 4856.81 | 4670.01 2014-02-07 19:51:00 | 4671.01 | 4672.01 | 4671.00 | 4672.01 | 9.11 | 42567.76 | 4671.62 2014-02-07 19:52:00 | . | . | . | . | . | . | . 2014-02-07 19:53:00 | 4671.84 | 4676.98 | 4670.68 | 4674.84 | 5.15 | 24088.57 | 4673.76 2014-02-07 19:54:00 | 4676.97 | 4676.97 | 4670.77 | 4676.44 | 6.77 | 31624.49 | 4674.72 2014-02-07 19:55:00 | 4676.45 | 4676.45 | 4671.16 | 4675.00 | 3.69 | 17243.68 | 4673.09 2014-02-07 19:56:00 | 4675.00 | 4675.00 | 4670.00 | 4670.00 | 15.38 | 71833.58 | 4672.10 2014-02-07 19:57:00 | . | . | . | . | . | . | . 2014-02-07 19:58:00 | . | . | . | . | . | . | . 2014-02-07 19:59:00 | . | . | . | . | . | . | . 2014-02-07 20:00:00 | . | . | . | . | . | . | . 2014-02-07 20:01:00 | 4672.00 | 4672.86 | 4669.00 | 4670.01 | 3.03 | 14153.64 | 4671.17 2014-02-07 20:02:00 | 4671.61 | 4674.11 | 4669.10 | 4671.09 | 14.01 | 65447.41 | 4672.15 2014-02-07 20:03:00 | 4671.07 | 4676.98 | 4669.00 | 4676.28 | 11.51 | 53792.22 | 4675.15 2014-02-07 20:04:00 | 4671.55 | 4671.55 | 4670.12 | 4670.12 | 19.54 | 91238.32 | 4670.27 2014-02-07 20:05:00 | 4670.00 | 4671.92 | 4668.00 | 4668.00 | 5.51 | 25733.56 | 4670.34 2014-02-07 20:06:00 | 4667.00 | 4671.44 | 4661.00 | 4669.03 | 15.33 | 71527.16 | 4667.35 2014-02-07 20:07:00 | 4662.18 | 4672.25 | 4661.00 | 4661.00 | 17.20 | 80225.55 | 4665.09 2014-02-07 20:08:00 | 4671.11 | 4671.11 | 4660.00 | 4660.00 | 10.62 | 49527.32 | 4663.15 2014-02-07 20:09:00 | 4664.54 | 4668.92 | 4661.47 | 4668.92 | 6.76 | 31527.05 | 4665.84 2014-02-07 20:10:00 | 4662.75 | 4667.77 | 4660.00 | 4660.29 | 3.54 | 16518.68 | 4662.34 2014-02-07 20:11:00 | 4662.84 | 4667.06 | 4660.10 | 4661.84 | 10.82 | 50447.23 | 4662.41 2014-02-07 20:12:00 | 4657.03 | 4666.44 | 4657.03 | 4660.49 | 14.57 | 67887.24 | 4660.98 2014-02-07 20:13:00 | 4659.92 | 4664.52 | 4657.14 | 4662.94 | 7.00 | 32617.54 | 4660.31 2014-02-07 20:14:00 | 4661.35 | 4667.65 | 4656.09 | 4663.15 | 4.87 | 22689.79 | 4662.92 2014-02-07 20:15:00 | 4661.01 | 4665.22 | 4655.00 | 4661.00 | 34.36 | 160133.59 | 4660.47 2014-02-07 20:16:00 | 4659.04 | 4659.04 | 4658.97 | 4658.97 | 4.61 | 21477.99 | 4659.00 2014-02-07 20:17:00 | 4658.96 | 4659.00 | 4658.95 | 4659.00 | 1.69 | 7855.03 | 4658.98 2014-02-07 20:18:00 | 4659.00 | 4659.00 | 4659.00 | 4659.00 | 1.76 | 8190.52 | 4659.00 2014-02-07 20:19:00 | . | . | . | . | . | . | . 2014-02-07 20:20:00 | 4658.90 | 4658.90 | 4658.90 | 4658.90 | 0.02 | 111.81 | 4658.90 2014-02-07 20:21:00 | 4658.02 | 4658.02 | 4656.72 | 4656.72 | 2.17 | 10105.50 | 4656.91 2014-02-07 20:22:00 | 4656.92 | 4657.66 | 4656.92 | 4657.66 | 13.58 | 63242.44 | 4657.03 2014-02-07 20:23:00 | 4655.66 | 4659.00 | 4655.08 | 4656.00 | 2.51 | 11670.44 | 4657.00 2014-02-07 20:24:00 | 4655.20 | 4655.20 | 4654.99 | 4655.00 | 1.29 | 6014.32 | 4655.05 2014-02-07 20:25:00 | 4654.99 | 4655.53 | 4649.99 | 4649.99 | 8.46 | 39339.94 | 4652.31 2014-02-07 20:26:00 | 4649.99 | 4654.63 | 4649.99 | 4654.63 | 2.21 | 10258.17 | 4650.12 2014-02-07 20:27:00 | 4653.08 | 4657.51 | 4650.22 | 4650.22 | 5.60 | 26083.12 | 4654.38 2014-02-07 20:28:00 | 4650.28 | 4657.62 | 4649.99 | 4657.62 | 6.53 | 30377.80 | 4652.04 2014-02-07 20:29:00 | 4652.99 | 4657.67 | 4651.95 | 4651.95 | 30.34 | 141188.60 | 4653.39 2014-02-07 20:30:00 | 4651.93 | 4657.07 | 4651.93 | 4656.63 | 5.02 | 23362.10 | 4654.73 2014-02-07 20:31:00 | 4659.00 | 4660.00 | 4655.16 | 4659.89 | 23.93 | 111492.66 | 4659.12 2014-02-07 20:32:00 | 4660.00 | 4660.00 | 4654.60 | 4658.44 | 20.52 | 95591.16 | 4657.53 2014-02-07 20:33:00 | 4658.53 | 4658.53 | 4658.53 | 4658.53 | 1.20 | 5590.24 | 4658.53 2014-02-07 20:34:00 | 4655.22 | 4655.32 | 4654.00 | 4654.00 | 5.23 | 24354.51 | 4654.91 2014-02-07 20:35:00 | 4650.31 | 4650.31 | 4650.00 | 4650.00 | 1.11 | 5171.13 | 4650.30 2014-02-07 20:36:00 | 4651.94 | 4653.36 | 4650.86 | 4652.36 | 3.83 | 17803.49 | 4652.07 2014-02-07 20:37:00 | . | . | . | . | . | . | . 2014-02-07 20:38:00 | 4650.14 | 4652.81 | 4650.00 | 4650.00 | 16.62 | 77312.81 | 4650.95 2014-02-07 20:39:00 | 4649.96 | 4651.77 | 4649.94 | 4651.77 | 1.90 | 8816.50 | 4650.05 2014-02-07 20:40:00 | 4649.89 | 4655.42 | 4649.80 | 4650.39 | 4.22 | 19638.51 | 4651.47 2014-02-07 20:41:00 | 4653.20 | 4657.68 | 4650.00 | 4652.65 | 12.20 | 56778.11 | 4653.56 2014-02-07 20:42:00 | 4652.65 | 4652.65 | 4637.15 | 4640.00 | 27.23 | 126333.91 | 4640.19 2014-02-07 20:43:00 | 4640.00 | 4640.00 | 4637.06 | 4640.00 | 16.28 | 75533.62 | 4639.94 2014-02-07 20:44:00 | 4640.00 | 4640.00 | 4637.28 | 4640.00 | 6.72 | 31178.18 | 4639.61 2014-02-07 20:45:00 | 4640.00 | 4640.00 | 4637.46 | 4639.99 | 4.31 | 19980.52 | 4639.08 2014-02-07 20:46:00 | 4639.97 | 4640.00 | 4636.47 | 4640.00 | 14.09 | 65370.75 | 4638.53 2014-02-07 20:47:00 | 4640.00 | 4640.00 | 4635.16 | 4636.28 | 17.10 | 79310.97 | 4637.80 2014-02-07 20:48:00 | 4639.58 | 4639.99 | 4635.10 | 4639.56 | 4.21 | 19538.86 | 4636.65 2014-02-07 20:49:00 | 4639.49 | 4639.49 | 4639.43 | 4639.43 | 0.93 | 4314.67 | 4639.43 2014-02-07 20:50:00 | 4639.38 | 4640.00 | 4639.00 | 4640.00 | 3.27 | 15176.41 | 4639.68 2014-02-07 20:51:00 | 4636.87 | 4640.00 | 4636.79 | 4640.00 | 1.30 | 6034.82 | 4638.60 2014-02-07 20:52:00 | 4640.00 | 4640.00 | 4635.74 | 4639.91 | 18.06 | 83778.55 | 4638.90 2014-02-07 20:53:00 | 4640.00 | 4640.00 | 4635.10 | 4639.99 | 11.49 | 53319.21 | 4638.87 2014-02-07 20:54:00 | 4639.99 | 4639.99 | 4637.40 | 4637.40 | 1.78 | 8231.98 | 4637.74 2014-02-07 20:55:00 | 4637.38 | 4640.00 | 4633.00 | 4640.00 | 13.26 | 61467.51 | 4637.31 2014-02-07 20:56:00 | 4637.26 | 4637.26 | 4633.01 | 4633.09 | 8.05 | 37312.48 | 4635.09 2014-02-07 20:57:00 | 4637.21 | 4637.21 | 4633.00 | 4635.43 | 2.51 | 11648.81 | 4635.42 2014-02-07 20:58:00 | 4635.39 | 4637.27 | 4635.23 | 4635.25 | 2.89 | 13396.28 | 4635.39 2014-02-07 20:59:00 | 4635.26 | 4640.00 | 4633.26 | 4639.19 | 4.45 | 20643.20 | 4636.84 2014-02-07 21:00:00 | 4639.58 | 4640.00 | 4635.65 | 4636.02 | 3.77 | 17472.37 | 4637.04 2014-02-07 21:01:00 | 4637.91 | 4637.92 | 4636.02 | 4637.92 | 0.70 | 3245.40 | 4636.28 2014-02-07 21:02:00 | 4637.92 | 4640.00 | 4636.20 | 4640.00 | 9.49 | 44004.19 | 4637.88 2014-02-07 21:03:00 | 4636.28 | 4636.92 | 4636.28 | 4636.92 | 0.98 | 4544.17 | 4636.91 2014-02-07 21:04:00 | 4637.50 | 4639.96 | 4637.06 | 4637.06 | 11.34 | 52614.61 | 4638.51 2014-02-07 21:05:00 | 4639.99 | 4640.00 | 4639.99 | 4640.00 | 0.18 | 816.64 | 4640.00 2014-02-07 21:06:00 | . | . | . | . | . | . | . 2014-02-07 21:07:00 | 4640.00 | 4640.00 | 4640.00 | 4640.00 | 0.08 | 366.56 | 4640.00 2014-02-07 21:08:00 | 4638.12 | 4638.12 | 4638.00 | 4638.00 | 0.63 | 2921.98 | 4638.06 2014-02-07 21:09:00 | . | . | . | . | . | . | . 2014-02-07 21:10:00 | 4638.00 | 4638.00 | 4638.00 | 4638.00 | 0.11 | 510.18 | 4638.00 2014-02-07 21:11:00 | 4636.02 | 4638.25 | 4636.02 | 4638.25 | 1.03 | 4775.50 | 4636.41 2014-02-07 21:12:00 | . | . | . | . | . | . | . 2014-02-07 21:13:00 | 4638.26 | 4639.98 | 4638.25 | 4639.98 | 2.23 | 10327.45 | 4639.47 2014-02-07 21:14:00 | 4639.98 | 4639.99 | 4638.42 | 4639.98 | 2.13 | 9878.16 | 4639.81 2014-02-07 21:15:00 | 4639.98 | 4640.00 | 4639.98 | 4640.00 | 5.06 | 23473.70 | 4639.99 2014-02-07 21:16:00 | 4640.00 | 4640.00 | 4639.01 | 4639.01 | 14.83 | 68796.97 | 4639.98 2014-02-07 21:17:00 | . | . | . | . | . | . | . 2014-02-07 21:18:00 | 4640.01 | 4640.01 | 4638.00 | 4638.00 | 10.78 | 50020.94 | 4639.30 2014-02-07 21:19:00 | 4638.00 | 4643.56 | 4637.99 | 4643.42 | 9.17 | 42542.77 | 4641.37 2014-02-07 21:20:00 | 4639.00 | 4644.00 | 4639.00 | 4644.00 | 6.83 | 31680.63 | 4640.49 2014-02-07 21:21:00 | 4640.62 | 4643.03 | 4639.91 | 4643.03 | 8.23 | 38220.30 | 4641.77 2014-02-07 21:22:00 | 4640.00 | 4640.01 | 4636.11 | 4639.94 | 6.64 | 30798.88 | 4637.69 2014-02-07 21:23:00 | 4638.07 | 4639.91 | 4635.77 | 4639.90 | 23.66 | 109732.56 | 4637.50 2014-02-07 21:24:00 | 4639.99 | 4642.37 | 4639.82 | 4642.37 | 15.58 | 72286.70 | 4640.90 2014-02-07 21:25:00 | 4640.73 | 4643.82 | 4640.38 | 4640.38 | 13.20 | 61266.75 | 4640.72 2014-02-07 21:26:00 | 4643.36 | 4643.36 | 4642.00 | 4642.00 | 1.71 | 7934.25 | 4642.63 2014-02-07 21:27:00 | 4641.97 | 4642.93 | 4641.97 | 4642.93 | 1.66 | 7701.89 | 4642.49 2014-02-07 21:28:00 | 4643.08 | 4643.79 | 4640.85 | 4642.23 | 1.73 | 8022.07 | 4642.40 2014-02-07 21:29:00 | 4644.00 | 4644.00 | 4643.93 | 4644.00 | 2.67 | 12385.42 | 4643.95 2014-02-07 21:30:00 | . | . | . | . | . | . | . 2014-02-07 21:31:00 | 4641.29 | 4643.59 | 4639.21 | 4640.00 | 12.34 | 57285.61 | 4640.77 2014-02-07 21:32:00 | 4641.17 | 4643.99 | 4641.17 | 4643.73 | 6.09 | 28277.50 | 4643.27 2014-02-07 21:33:00 | 4640.66 | 4640.66 | 4639.10 | 4640.65 | 3.98 | 18483.41 | 4639.41 2014-02-07 21:34:00 | 4641.78 | 4642.10 | 4640.00 | 4640.00 | 19.38 | 89921.00 | 4640.37 2014-02-07 21:35:00 | 4639.50 | 4641.21 | 4639.50 | 4640.00 | 12.95 | 60087.41 | 4640.67 2014-02-07 21:36:00 | 4640.00 | 4640.00 | 4639.50 | 4640.00 | 15.40 | 71470.71 | 4639.75 2014-02-07 21:37:00 | 4641.44 | 4641.44 | 4639.31 | 4640.00 | 9.13 | 42360.23 | 4640.18 2014-02-07 21:38:00 | 4639.50 | 4643.21 | 4639.50 | 4643.21 | 12.28 | 56971.33 | 4640.87 2014-02-07 21:39:00 | 4644.00 | 4644.00 | 4640.62 | 4643.06 | 23.60 | 109530.27 | 4642.10 2014-02-07 21:40:00 | 4642.29 | 4643.11 | 4640.49 | 4641.09 | 27.93 | 129652.58 | 4641.39 2014-02-07 21:41:00 | 4643.39 | 4644.00 | 4642.45 | 4644.00 | 2.42 | 11223.90 | 4643.73 2014-02-07 21:42:00 | 4644.00 | 4644.00 | 4642.00 | 4644.00 | 12.10 | 56166.14 | 4642.98 2014-02-07 21:43:00 | . | . | . | . | . | . | . 2014-02-07 21:44:00 | . | . | . | . | . | . | . 2014-02-07 21:45:00 | . | . | . | . | . | . | . 2014-02-07 21:46:00 | . | . | . | . | . | . | . 2014-02-07 21:47:00 | 4643.65 | 4643.65 | 4640.45 | 4640.45 | 1.72 | 7998.06 | 4641.94 2014-02-07 21:48:00 | 4644.00 | 4644.00 | 4643.99 | 4643.99 | 8.60 | 39938.32 | 4643.99 2014-02-07 21:49:00 | . | . | . | . | . | . | . 2014-02-07 21:50:00 | . | . | . | . | . | . | . 2014-02-07 21:51:00 | . | . | . | . | . | . | . 2014-02-07 21:52:00 | 4642.02 | 4642.02 | 4640.00 | 4640.00 | 4.34 | 20142.89 | 4640.15 2014-02-07 21:53:00 | 4640.08 | 4641.22 | 4639.95 | 4641.22 | 13.85 | 64277.70 | 4640.99 2014-02-07 21:54:00 | 4639.00 | 4639.00 | 4639.00 | 4639.00 | 4.02 | 18658.06 | 4639.00 2014-02-07 21:55:00 | 4639.99 | 4639.99 | 4639.00 | 4639.00 | 4.34 | 20142.86 | 4639.07 2014-02-07 21:56:00 | 4638.99 | 4638.99 | 4638.99 | 4638.99 | 0.20 | 927.80 | 4638.99 2014-02-07 21:57:00 | 4638.59 | 4638.59 | 4638.58 | 4638.58 | 1.16 | 5380.76 | 4638.58 2014-02-07 21:58:00 | . | . | . | . | . | . | . 2014-02-07 21:59:00 | 4638.58 | 4638.58 | 4638.58 | 4638.58 | 0.02 | 69.58 | 4638.58 2014-02-07 22:00:00 | 4638.58 | 4638.58 | 4638.58 | 4638.58 | 0.10 | 463.86 | 4638.58 2014-02-07 22:01:00 | . | . | . | . | . | . | . 2014-02-07 22:02:00 | 4636.10 | 4636.10 | 4636.09 | 4636.09 | 1.16 | 5377.87 | 4636.09 2014-02-07 22:03:00 | . | . | . | . | . | . | . 2014-02-07 22:04:00 | . | . | . | . | . | . | . 2014-02-07 22:05:00 | . | . | . | . | . | . | . 2014-02-07 22:06:00 | 4637.74 | 4637.77 | 4637.70 | 4637.76 | 0.60 | 2782.64 | 4637.73 2014-02-07 22:07:00 | 4637.76 | 4638.58 | 4633.23 | 4638.58 | 9.90 | 45872.86 | 4633.62 2014-02-07 22:08:00 | 4633.37 | 4638.58 | 4633.37 | 4638.58 | 11.84 | 54864.83 | 4635.81 2014-02-07 22:09:00 | 4637.00 | 4638.58 | 4634.43 | 4636.85 | 21.00 | 97373.06 | 4636.37 2014-02-07 22:10:00 | 4638.58 | 4638.58 | 4633.01 | 4638.58 | 4.36 | 20188.41 | 4635.69 2014-02-07 22:11:00 | 4638.58 | 4638.58 | 4633.37 | 4635.82 | 15.88 | 73597.99 | 4634.63 2014-02-07 22:12:00 | 4636.23 | 4636.68 | 4635.50 | 4635.50 | 9.27 | 42985.10 | 4635.51 2014-02-07 22:13:00 | 4633.98 | 4633.98 | 4633.98 | 4633.98 | 8.00 | 37071.84 | 4633.98 2014-02-07 22:14:00 | 4634.42 | 4636.71 | 4634.01 | 4634.15 | 11.20 | 51895.85 | 4634.80 2014-02-07 22:15:00 | 4637.00 | 4637.00 | 4634.00 | 4635.52 | 4.65 | 21570.60 | 4634.85 2014-02-07 22:16:00 | 4636.79 | 4636.79 | 4634.18 | 4634.18 | 1.24 | 5748.99 | 4636.28 2014-02-07 22:17:00 | 4634.00 | 4637.58 | 4632.88 | 4637.58 | 5.13 | 23786.49 | 4633.13 2014-02-07 22:18:00 | 4633.26 | 4635.82 | 4633.26 | 4633.39 | 8.38 | 38819.03 | 4634.55 2014-02-07 22:19:00 | 4634.91 | 4636.88 | 4633.63 | 4633.96 | 19.86 | 92063.79 | 4635.64 2014-02-07 22:20:00 | 4633.94 | 4636.31 | 4633.94 | 4634.04 | 5.44 | 25197.62 | 4635.32 2014-02-07 22:21:00 | 4634.47 | 4634.48 | 4633.72 | 4634.38 | 5.40 | 25027.74 | 4633.91 2014-02-07 22:22:00 | 4636.44 | 4636.44 | 4631.00 | 4631.05 | 27.29 | 126473.11 | 4633.90 2014-02-07 22:23:00 | 4636.32 | 4636.32 | 4628.72 | 4630.68 | 9.11 | 42179.14 | 4631.51 2014-02-07 22:24:00 | 4630.68 | 4635.00 | 4630.68 | 4634.97 | 31.55 | 146224.36 | 4634.69 2014-02-07 22:25:00 | 4634.98 | 4637.00 | 4630.00 | 4636.99 | 6.13 | 28379.21 | 4632.58 2014-02-07 22:26:00 | 4636.99 | 4636.99 | 4631.65 | 4635.00 | 6.26 | 28984.42 | 4633.80 2014-02-07 22:27:00 | 4632.19 | 4635.00 | 4631.56 | 4635.00 | 24.50 | 113552.88 | 4634.06 2014-02-07 22:28:00 | 4635.00 | 4635.00 | 4632.00 | 4635.00 | 14.99 | 69436.17 | 4633.71 2014-02-07 22:29:00 | 4635.00 | 4635.00 | 4631.89 | 4635.00 | 11.89 | 55098.78 | 4633.65 2014-02-07 22:30:00 | 4635.00 | 4635.00 | 4632.53 | 4635.00 | 2.29 | 10622.17 | 4634.45 2014-02-07 22:31:00 | 4637.00 | 4637.00 | 4636.10 | 4637.00 | 9.55 | 44256.45 | 4636.13 2014-02-07 22:32:00 | 4637.00 | 4637.00 | 4636.19 | 4636.98 | 11.80 | 54684.00 | 4636.20 2014-02-07 22:33:00 | 4636.98 | 4637.00 | 4634.26 | 4637.00 | 11.89 | 55126.88 | 4636.02 2014-02-07 22:34:00 | 4637.00 | 4638.58 | 4634.09 | 4634.09 | 2.58 | 11965.98 | 4637.98 2014-02-07 22:35:00 | 4634.12 | 4638.58 | 4634.12 | 4638.58 | 20.24 | 93845.06 | 4636.61 2014-02-07 22:36:00 | 4638.58 | 4638.58 | 4637.00 | 4637.00 | 2.80 | 12987.29 | 4638.32 2014-02-07 22:37:00 | 4637.00 | 4637.00 | 4634.68 | 4636.99 | 0.75 | 3476.59 | 4635.45 2014-02-07 22:38:00 | 4634.31 | 4636.99 | 4630.78 | 4636.62 | 14.08 | 65249.41 | 4635.18 2014-02-07 22:39:00 | 4633.19 | 4633.19 | 4632.77 | 4632.77 | 14.55 | 67419.43 | 4633.00 2014-02-07 22:40:00 | 4630.57 | 4636.99 | 4630.00 | 4630.31 | 4.21 | 19502.25 | 4630.16 2014-02-07 22:41:00 | 4636.06 | 4636.51 | 4630.57 | 4633.43 | 13.27 | 61519.22 | 4634.57 2014-02-07 22:42:00 | 4636.06 | 4636.06 | 4633.99 | 4634.35 | 14.11 | 65427.39 | 4635.64 2014-02-07 22:43:00 | 4631.67 | 4631.67 | 4631.67 | 4631.67 | 4.87 | 22556.23 | 4631.67 2014-02-07 22:44:00 | 4632.88 | 4635.65 | 4632.29 | 4635.25 | 7.90 | 36614.49 | 4634.75 2014-02-07 22:45:00 | 4634.43 | 4636.99 | 4632.36 | 4636.99 | 25.51 | 118198.29 | 4634.32 2014-02-07 22:46:00 | 4636.99 | 4638.58 | 4636.99 | 4638.58 | 5.68 | 26363.50 | 4638.19 2014-02-07 22:47:00 | 4638.58 | 4638.58 | 4635.05 | 4635.58 | 13.99 | 64843.95 | 4636.68 2014-02-07 22:48:00 | 4637.98 | 4637.98 | 4634.27 | 4635.01 | 5.00 | 23162.35 | 4635.25 2014-02-07 22:49:00 | 4635.00 | 4635.00 | 4635.00 | 4635.00 | 0.50 | 2317.50 | 4635.00 2014-02-07 22:50:00 | 4635.00 | 4638.58 | 4632.97 | 4632.97 | 6.97 | 32298.43 | 4635.25 2014-02-07 22:51:00 | 4632.00 | 4633.17 | 4632.00 | 4633.17 | 3.60 | 16696.28 | 4632.71 2014-02-07 22:52:00 | 4635.35 | 4636.98 | 4634.18 | 4634.18 | 4.72 | 21890.41 | 4635.84 2014-02-07 22:53:00 | 4636.56 | 4636.56 | 4634.16 | 4635.40 | 15.13 | 70123.39 | 4635.34 2014-02-07 22:54:00 | 4634.16 | 4634.16 | 4634.16 | 4634.16 | 0.10 | 463.42 | 4634.16 2014-02-07 22:55:00 | 4637.00 | 4638.59 | 4634.39 | 4634.39 | 4.24 | 19663.25 | 4637.56 2014-02-07 22:56:00 | 4635.94 | 4636.00 | 4635.92 | 4636.00 | 1.52 | 7037.36 | 4635.94 2014-02-07 22:57:00 | 4636.00 | 4636.00 | 4636.00 | 4636.00 | 0.30 | 1390.80 | 4636.00 2014-02-07 22:58:00 | . | . | . | . | . | . | . 2014-02-07 22:59:00 | 4634.39 | 4635.39 | 4632.90 | 4635.39 | 0.55 | 2530.35 | 4634.33 2014-02-07 23:00:00 | 4635.38 | 4636.00 | 4630.97 | 4633.59 | 17.92 | 83057.82 | 4633.89 2014-02-07 23:01:00 | 4633.47 | 4636.00 | 4631.43 | 4634.46 | 13.84 | 64139.64 | 4633.70 2014-02-07 23:02:00 | 4636.00 | 4637.00 | 4631.38 | 4632.62 | 16.85 | 78085.16 | 4633.58 2014-02-07 23:03:00 | 4633.59 | 4633.59 | 4633.59 | 4633.59 | 8.15 | 37763.76 | 4633.59 2014-02-07 23:04:00 | 4633.06 | 4636.00 | 4633.06 | 4636.00 | 20.13 | 93272.93 | 4633.30 2014-02-07 23:05:00 | 4633.89 | 4637.00 | 4633.61 | 4637.00 | 8.25 | 38211.91 | 4633.99 2014-02-07 23:06:00 | 4638.00 | 4639.01 | 4638.00 | 4638.01 | 14.05 | 65171.05 | 4638.51 2014-02-07 23:07:00 | 4638.00 | 4638.00 | 4638.00 | 4638.00 | 0.10 | 463.80 | 4638.00 2014-02-07 23:08:00 | 4635.68 | 4635.68 | 4635.61 | 4635.61 | 1.34 | 6202.53 | 4635.67 2014-02-07 23:09:00 | 4635.58 | 4635.58 | 4632.02 | 4634.89 | 10.81 | 50098.87 | 4634.06 2014-02-07 23:10:00 | 4634.28 | 4634.28 | 4633.64 | 4633.64 | 1.57 | 7279.47 | 4633.66 2014-02-07 23:11:00 | 4635.01 | 4635.01 | 4634.92 | 4634.92 | 4.57 | 21168.05 | 4635.00 2014-02-07 23:12:00 | 4634.89 | 4634.89 | 4631.61 | 4631.61 | 0.70 | 3242.71 | 4632.44 2014-02-07 23:13:00 | 4631.60 | 4636.13 | 4631.59 | 4632.88 | 9.28 | 43010.38 | 4632.74 2014-02-07 23:14:00 | 4633.79 | 4633.79 | 4626.19 | 4631.56 | 46.84 | 216917.92 | 4631.34 2014-02-07 23:15:00 | 4632.40 | 4634.06 | 4629.34 | 4629.34 | 5.86 | 27130.87 | 4632.21 2014-02-07 23:16:00 | 4632.77 | 4632.77 | 4627.91 | 4631.84 | 8.79 | 40739.73 | 4632.67 2014-02-07 23:17:00 | 4628.02 | 4632.96 | 4626.94 | 4631.10 | 14.88 | 68888.90 | 4629.63 2014-02-07 23:18:00 | 4626.51 | 4632.38 | 4626.51 | 4629.98 | 5.06 | 23426.85 | 4628.90 2014-02-07 23:19:00 | 4627.81 | 4629.24 | 4626.50 | 4626.50 | 5.50 | 25462.50 | 4627.86 2014-02-07 23:20:00 | 4626.00 | 4626.00 | 4619.99 | 4623.86 | 19.90 | 92023.64 | 4623.61 2014-02-07 23:21:00 | 4624.14 | 4626.99 | 4624.14 | 4626.99 | 3.24 | 14998.23 | 4624.80 2014-02-07 23:22:00 | 4624.33 | 4624.33 | 4620.12 | 4623.95 | 5.76 | 26616.28 | 4622.49 2014-02-07 23:23:00 | 4622.81 | 4626.00 | 4620.36 | 4624.53 | 19.02 | 87955.60 | 4623.89 2014-02-07 23:24:00 | 4620.58 | 4620.58 | 4611.00 | 4617.53 | 13.91 | 64212.61 | 4615.96 2014-02-07 23:25:00 | 4610.00 | 4619.43 | 4610.00 | 4614.38 | 16.38 | 75560.26 | 4612.68 2014-02-07 23:26:00 | 4614.35 | 4617.00 | 4613.00 | 4613.19 | 3.52 | 16224.05 | 4614.35 2014-02-07 23:27:00 | 4613.93 | 4615.00 | 4607.20 | 4610.00 | 16.92 | 78019.49 | 4609.99 2014-02-07 23:28:00 | 4608.82 | 4617.00 | 4607.33 | 4616.79 | 21.16 | 97618.64 | 4613.79 2014-02-07 23:29:00 | 4609.27 | 4617.00 | 4605.13 | 4607.00 | 21.14 | 97482.36 | 4610.62 2014-02-07 23:30:00 | 4607.00 | 4609.10 | 4600.10 | 4600.81 | 10.88 | 50083.97 | 4604.58 2014-02-07 23:31:00 | 4600.26 | 4606.00 | 4590.00 | 4602.23 | 53.38 | 245564.76 | 4600.23 2014-02-07 23:32:00 | 4602.41 | 4602.41 | 4589.99 | 4595.40 | 50.39 | 231548.64 | 4595.31 2014-02-07 23:33:00 | 4590.02 | 4590.02 | 4587.40 | 4587.99 | 3.32 | 15243.34 | 4588.60 2014-02-07 23:34:00 | 4587.99 | 4588.00 | 4572.00 | 4578.94 | 20.36 | 93179.66 | 4577.73 2014-02-07 23:35:00 | 4572.03 | 4580.01 | 4572.02 | 4580.01 | 32.06 | 146685.11 | 4575.47 2014-02-07 23:36:00 | 4580.02 | 4583.00 | 4572.00 | 4574.88 | 18.94 | 86681.41 | 4576.15 2014-02-07 23:37:00 | 4574.88 | 4598.01 | 4569.99 | 4587.39 | 29.99 | 137337.24 | 4580.05 2014-02-07 23:38:00 | 4587.40 | 4596.05 | 4569.26 | 4596.05 | 12.97 | 59459.66 | 4584.75 2014-02-07 23:39:00 | 4596.15 | 4596.15 | 4591.10 | 4591.10 | 19.04 | 87429.14 | 4591.63 2014-02-07 23:40:00 | 4593.96 | 4594.00 | 4584.69 | 4584.69 | 15.62 | 71628.43 | 4587.16 2014-02-07 23:41:00 | 4584.50 | 4584.50 | 4584.50 | 4584.50 | 7.10 | 32549.95 | 4584.50 2014-02-07 23:42:00 | 4581.90 | 4585.03 | 4575.75 | 4580.38 | 22.67 | 103836.05 | 4580.13 2014-02-07 23:43:00 | 4575.38 | 4588.40 | 4575.15 | 4586.44 | 10.30 | 47201.04 | 4580.85 2014-02-07 23:44:00 | 4585.65 | 4590.00 | 4578.02 | 4585.22 | 35.87 | 164313.58 | 4581.32 2014-02-07 23:45:00 | 4586.79 | 4592.98 | 4578.27 | 4580.78 | 9.09 | 41692.80 | 4588.69 2014-02-07 23:46:00 | 4582.77 | 4590.35 | 4575.24 | 4583.21 | 18.72 | 85781.39 | 4583.07 2014-02-07 23:47:00 | 4577.53 | 4577.53 | 4570.00 | 4575.00 | 47.49 | 217165.11 | 4573.15 2014-02-07 23:48:00 | 4575.00 | 4575.00 | 4574.99 | 4575.00 | 47.98 | 219485.62 | 4575.00 2014-02-07 23:49:00 | 4575.00 | 4575.03 | 4575.00 | 4575.00 | 5.98 | 27358.51 | 4575.00 2014-02-07 23:50:00 | 4575.00 | 4575.00 | 4568.00 | 4568.00 | 27.21 | 124440.49 | 4574.18 2014-02-07 23:51:00 | 4568.28 | 4577.43 | 4568.00 | 4576.89 | 28.37 | 129706.86 | 4571.65 2014-02-07 23:52:00 | 4576.88 | 4579.59 | 4574.21 | 4576.72 | 14.51 | 66419.98 | 4577.22 2014-02-07 23:53:00 | 4570.00 | 4570.00 | 4566.00 | 4569.00 | 12.59 | 57515.10 | 4569.41 2014-02-07 23:54:00 | 4568.28 | 4571.00 | 4568.23 | 4569.03 | 15.61 | 71337.86 | 4569.72 2014-02-07 23:55:00 | 4568.00 | 4568.00 | 4560.00 | 4560.00 | 8.28 | 37791.16 | 4565.80 2014-02-07 23:56:00 | 4557.66 | 4560.00 | 4545.00 | 4550.00 | 54.16 | 246510.01 | 4551.77 2014-02-07 23:57:00 | 4550.00 | 4552.21 | 4540.00 | 4542.93 | 40.49 | 183974.93 | 4543.60 2014-02-07 23:58:00 | 4545.98 | 4552.00 | 4545.98 | 4549.95 | 15.43 | 70200.63 | 4549.32 2014-02-07 23:59:00 | 4545.33 | 4547.23 | 4540.00 | 4540.00 | 3.21 | 14563.19 | 4543.90 2014-02-08 00:00:00 | 4538.00 | 4539.91 | 4535.45 | 4535.56 | 4.51 | 20479.97 | 4536.99 2014-02-08 00:01:00 | 4535.45 | 4535.45 | 4531.00 | 4532.18 | 39.60 | 179478.78 | 4532.52 2014-02-08 00:02:00 | 4531.00 | 4538.00 | 4530.00 | 4537.95 | 18.10 | 82059.87 | 4534.45 2014-02-08 00:03:00 | 4537.93 | 4537.99 | 4530.00 | 4537.99 | 48.73 | 220933.70 | 4534.30 2014-02-08 00:04:00 | 4537.95 | 4537.99 | 4531.00 | 4536.04 | 11.98 | 54308.36 | 4532.87 2014-02-08 00:05:00 | 4536.03 | 4538.00 | 4528.99 | 4537.99 | 20.74 | 94013.23 | 4532.51 2014-02-08 00:06:00 | 4537.76 | 4538.00 | 4530.05 | 4538.00 | 21.38 | 96964.13 | 4535.48 2014-02-08 00:07:00 | 4537.70 | 4537.82 | 4532.27 | 4534.99 | 3.59 | 16259.54 | 4534.17 2014-02-08 00:08:00 | 4532.36 | 4532.36 | 4526.38 | 4530.83 | 27.00 | 122285.80 | 4529.27 2014-02-08 00:09:00 | 4530.81 | 4532.00 | 4527.99 | 4527.99 | 19.60 | 88798.66 | 4529.85 2014-02-08 00:10:00 | 4527.56 | 4531.98 | 4527.56 | 4531.00 | 18.74 | 84862.18 | 4528.16 2014-02-08 00:11:00 | 4530.01 | 4532.00 | 4526.00 | 4526.11 | 42.95 | 194515.28 | 4528.77 2014-02-08 00:12:00 | 4525.55 | 4531.09 | 4521.03 | 4523.29 | 36.43 | 164898.44 | 4526.20 2014-02-08 00:13:00 | 4523.29 | 4531.00 | 4523.02 | 4525.97 | 9.65 | 43677.57 | 4527.11 2014-02-08 00:14:00 | 4527.99 | 4528.00 | 4523.02 | 4527.14 | 17.01 | 77000.09 | 4527.02 2014-02-08 00:15:00 | 4528.00 | 4529.26 | 4526.98 | 4527.13 | 7.64 | 34600.39 | 4527.07 2014-02-08 00:16:00 | 4527.14 | 4532.00 | 4527.11 | 4532.00 | 9.16 | 41498.94 | 4530.45 2014-02-08 00:17:00 | 4529.18 | 4531.99 | 4527.15 | 4530.00 | 63.77 | 288880.97 | 4530.12 2014-02-08 00:18:00 | 4528.21 | 4529.98 | 4528.00 | 4528.00 | 3.35 | 15164.48 | 4528.06 2014-02-08 00:19:00 | 4528.00 | 4528.00 | 4521.20 | 4523.99 | 13.18 | 59619.72 | 4524.53 2014-02-08 00:20:00 | 4523.98 | 4527.45 | 4522.00 | 4522.00 | 25.36 | 114721.06 | 4524.06 2014-02-08 00:21:00 | 4523.00 | 4527.00 | 4523.00 | 4527.00 | 7.90 | 35739.87 | 4526.90 2014-02-08 00:22:00 | 4527.01 | 4530.00 | 4527.01 | 4527.02 | 4.50 | 20373.84 | 4527.52 2014-02-08 00:23:00 | 4527.02 | 4531.96 | 4527.02 | 4531.96 | 5.53 | 25059.05 | 4529.84 2014-02-08 00:24:00 | 4530.60 | 4536.00 | 4527.00 | 4535.43 | 73.06 | 331023.15 | 4531.09 2014-02-08 00:25:00 | 4535.43 | 4544.99 | 4535.43 | 4541.10 | 17.36 | 78804.66 | 4539.18 2014-02-08 00:26:00 | 4544.09 | 4557.56 | 4540.40 | 4554.99 | 31.37 | 142659.40 | 4547.93 2014-02-08 00:27:00 | 4551.94 | 4557.96 | 4545.50 | 4550.00 | 39.11 | 177968.89 | 4550.82 2014-02-08 00:28:00 | 4550.01 | 4555.01 | 4550.00 | 4554.91 | 17.86 | 81327.28 | 4552.83 2014-02-08 00:29:00 | 4555.00 | 4565.00 | 4555.00 | 4556.55 | 24.77 | 112863.18 | 4557.00 2014-02-08 00:30:00 | 4563.00 | 4568.00 | 4556.01 | 4556.01 | 33.83 | 154401.69 | 4564.05 2014-02-08 00:31:00 | 4558.00 | 4558.00 | 4549.98 | 4549.99 | 15.44 | 70310.83 | 4553.81 2014-02-08 00:32:00 | 4549.98 | 4552.02 | 4545.72 | 4548.69 | 24.30 | 110560.74 | 4550.57 2014-02-08 00:33:00 | 4549.39 | 4549.39 | 4544.89 | 4547.93 | 18.01 | 81909.12 | 4547.73 2014-02-08 00:34:00 | 4545.01 | 4549.99 | 4542.00 | 4546.13 | 22.46 | 102124.53 | 4546.55 2014-02-08 00:35:00 | 4543.48 | 4549.99 | 4543.48 | 4548.90 | 57.83 | 262951.93 | 4546.90 2014-02-08 00:36:00 | 4549.99 | 4549.99 | 4542.00 | 4545.00 | 22.46 | 102098.32 | 4545.38 2014-02-08 00:37:00 | 4548.99 | 4550.29 | 4542.22 | 4542.22 | 32.72 | 148700.81 | 4544.37 2014-02-08 00:38:00 | 4542.23 | 4542.23 | 4542.02 | 4542.02 | 9.40 | 42690.72 | 4542.05 2014-02-08 00:39:00 | 4542.00 | 4542.23 | 4538.01 | 4538.07 | 13.18 | 59844.54 | 4541.59 2014-02-08 00:40:00 | 4536.00 | 4541.86 | 4536.00 | 4538.21 | 44.13 | 200249.03 | 4537.71 2014-02-08 00:41:00 | 4540.00 | 4540.00 | 4539.96 | 4540.00 | 6.75 | 30644.98 | 4540.00 2014-02-08 00:42:00 | 4540.00 | 4540.01 | 4536.84 | 4536.88 | 10.40 | 47189.01 | 4538.28 2014-02-08 00:43:00 | 4536.01 | 4536.01 | 4532.01 | 4533.44 | 43.41 | 196807.70 | 4534.11 2014-02-08 00:44:00 | 4534.75 | 4534.76 | 4533.99 | 4534.00 | 5.75 | 26080.98 | 4534.25 2014-02-08 00:45:00 | 4534.01 | 4534.01 | 4530.00 | 4530.01 | 10.14 | 45936.54 | 4532.02 2014-02-08 00:46:00 | 4530.00 | 4530.16 | 4522.11 | 4528.83 | 40.05 | 181291.88 | 4526.30 2014-02-08 00:47:00 | 4529.43 | 4529.43 | 4525.00 | 4529.01 | 48.82 | 221009.41 | 4526.84 2014-02-08 00:48:00 | 4529.99 | 4532.00 | 4529.98 | 4532.00 | 11.72 | 53079.98 | 4530.17 2014-02-08 00:49:00 | 4530.02 | 4536.73 | 4530.00 | 4536.73 | 18.07 | 81881.98 | 4532.13 2014-02-08 00:50:00 | 4534.90 | 4536.94 | 4533.16 | 4536.05 | 23.22 | 105305.07 | 4535.30 2014-02-08 00:51:00 | 4536.06 | 4542.00 | 4536.05 | 4542.00 | 7.22 | 32762.31 | 4539.60 2014-02-08 00:52:00 | 4542.00 | 4545.00 | 4540.00 | 4541.98 | 9.84 | 44702.46 | 4542.47 2014-02-08 00:53:00 | 4542.29 | 4547.00 | 4540.00 | 4545.01 | 34.87 | 158398.54 | 4543.07 2014-02-08 00:54:00 | 4545.98 | 4556.62 | 4545.00 | 4549.08 | 16.19 | 73675.11 | 4549.81 2014-02-08 00:55:00 | 4549.07 | 4555.00 | 4541.00 | 4545.16 | 21.61 | 98252.06 | 4546.18 2014-02-08 00:56:00 | 4546.94 | 4549.99 | 4544.86 | 4545.52 | 12.50 | 56829.68 | 4547.10 2014-02-08 00:57:00 | 4549.99 | 4553.00 | 4549.99 | 4553.00 | 14.25 | 64867.42 | 4551.14 2014-02-08 00:58:00 | 4553.00 | 4557.00 | 4553.00 | 4556.89 | 7.29 | 33212.26 | 4555.24 2014-02-08 00:59:00 | 4556.88 | 4559.90 | 4555.17 | 4559.04 | 11.12 | 50693.56 | 4557.54 2014-02-08 01:00:00 | 4555.98 | 4559.00 | 4555.98 | 4558.97 | 7.28 | 33180.92 | 4557.19 2014-02-08 01:01:00 | 4558.96 | 4560.00 | 4557.98 | 4560.00 | 39.47 | 179927.61 | 4559.05 2014-02-08 01:02:00 | 4558.96 | 4560.00 | 4556.04 | 4560.00 | 64.90 | 295772.20 | 4557.56 2014-02-08 01:03:00 | 4558.00 | 4564.87 | 4558.00 | 4560.12 | 2.05 | 9339.71 | 4560.40 2014-02-08 01:04:00 | 4558.00 | 4561.00 | 4556.00 | 4559.00 | 28.43 | 129565.93 | 4558.01 2014-02-08 01:05:00 | 4556.01 | 4560.00 | 4556.00 | 4559.02 | 6.13 | 27962.70 | 4558.64 2014-02-08 01:06:00 | 4559.02 | 4563.38 | 4559.01 | 4559.46 | 20.60 | 93979.94 | 4562.13 2014-02-08 01:07:00 | 4559.46 | 4559.56 | 4553.00 | 4554.39 | 20.31 | 92544.09 | 4556.58 2014-02-08 01:08:00 | 4553.00 | 4560.00 | 4553.00 | 4558.74 | 45.04 | 205272.55 | 4557.26 2014-02-08 01:09:00 | 4556.01 | 4556.01 | 4555.50 | 4555.93 | 3.83 | 17453.39 | 4555.83 2014-02-08 01:10:00 | 4555.50 | 4555.89 | 4555.03 | 4555.88 | 9.49 | 43241.65 | 4555.59 2014-02-08 01:11:00 | 4555.03 | 4555.11 | 4555.02 | 4555.03 | 8.00 | 36431.25 | 4555.04 2014-02-08 01:12:00 | 4555.03 | 4555.03 | 4553.00 | 4553.00 | 8.15 | 37107.33 | 4554.72 2014-02-08 01:13:00 | 4553.00 | 4553.01 | 4553.00 | 4553.00 | 3.27 | 14883.77 | 4553.00 2014-02-08 01:14:00 | 4550.01 | 4553.00 | 4550.00 | 4553.00 | 2.16 | 9835.81 | 4551.51 2014-02-08 01:15:00 | 4552.88 | 4555.00 | 4550.01 | 4554.99 | 36.10 | 164324.39 | 4552.55 2014-02-08 01:16:00 | 4554.98 | 4578.80 | 4552.78 | 4558.56 | 68.18 | 310574.24 | 4555.01 2014-02-08 01:17:00 | 4565.26 | 4575.01 | 4562.10 | 4575.00 | 34.82 | 158950.35 | 4564.78 2014-02-08 01:18:00 | 4571.92 | 4571.92 | 4565.00 | 4565.00 | 36.24 | 165539.19 | 4568.11 2014-02-08 01:19:00 | 4562.11 | 4568.76 | 4560.00 | 4561.51 | 20.48 | 93487.17 | 4563.91 2014-02-08 01:20:00 | 4561.47 | 4562.51 | 4534.00 | 4560.00 | 81.07 | 368901.53 | 4550.35 2014-02-08 01:21:00 | 4560.00 | 4560.00 | 4551.00 | 4555.00 | 55.46 | 252602.30 | 4554.92 2014-02-08 01:22:00 | 4554.85 | 4560.00 | 4552.00 | 4559.91 | 46.79 | 213163.42 | 4556.04 2014-02-08 01:23:00 | 4558.00 | 4558.00 | 4555.00 | 4556.01 | 6.58 | 29971.76 | 4555.67 2014-02-08 01:24:00 | 4557.90 | 4559.97 | 4556.99 | 4557.00 | 9.23 | 42069.57 | 4557.92 2014-02-08 01:25:00 | 4557.16 | 4559.91 | 4555.99 | 4559.72 | 13.27 | 60474.47 | 4557.23 2014-02-08 01:26:00 | 4558.99 | 4561.00 | 4558.99 | 4560.96 | 8.14 | 37116.42 | 4559.76 2014-02-08 01:27:00 | 4560.96 | 4565.00 | 4560.00 | 4562.51 | 10.13 | 46204.27 | 4561.58 2014-02-08 01:28:00 | 4568.99 | 4569.00 | 4563.15 | 4565.93 | 45.29 | 206794.72 | 4565.81 2014-02-08 01:29:00 | 4567.12 | 4570.00 | 4567.12 | 4569.00 | 9.45 | 43196.14 | 4569.09 2014-02-08 01:30:00 | 4569.90 | 4570.00 | 4568.12 | 4568.12 | 3.47 | 15861.56 | 4569.74 2014-02-08 01:31:00 | 4569.00 | 4569.00 | 4560.00 | 4565.20 | 20.44 | 93324.82 | 4564.90 2014-02-08 01:32:00 | 4565.83 | 4568.80 | 4565.74 | 4568.80 | 42.00 | 191817.78 | 4567.31 2014-02-08 01:33:00 | 4568.80 | 4569.00 | 4568.00 | 4568.99 | 3.73 | 17022.76 | 4568.64 2014-02-08 01:34:00 | 4569.00 | 4570.00 | 4567.00 | 4570.00 | 17.80 | 81335.26 | 4568.88 2014-02-08 01:35:00 | 4570.00 | 4575.00 | 4570.00 | 4575.00 | 38.06 | 174022.66 | 4572.20 2014-02-08 01:36:00 | 4575.00 | 4575.12 | 4573.13 | 4575.12 | 5.82 | 26633.88 | 4574.70 2014-02-08 01:37:00 | 4575.24 | 4575.24 | 4568.34 | 4568.34 | 31.47 | 143938.35 | 4573.68 2014-02-08 01:38:00 | 4565.55 | 4569.83 | 4565.00 | 4565.27 | 19.54 | 89247.41 | 4566.72 2014-02-08 01:39:00 | 4567.27 | 4568.97 | 4565.68 | 4568.97 | 51.02 | 232976.56 | 4566.56 2014-02-08 01:40:00 | 4570.46 | 4579.00 | 4570.46 | 4578.67 | 61.76 | 282526.84 | 4574.52 2014-02-08 01:41:00 | 4574.01 | 4578.07 | 4572.99 | 4572.99 | 19.52 | 89280.57 | 4574.97 2014-02-08 01:42:00 | 4571.93 | 4571.93 | 4571.00 | 4571.91 | 1.52 | 6934.70 | 4571.32 2014-02-08 01:43:00 | 4571.11 | 4573.00 | 4571.00 | 4571.00 | 10.87 | 49706.48 | 4571.97 2014-02-08 01:44:00 | 4570.37 | 4574.00 | 4570.00 | 4571.05 | 19.36 | 88505.29 | 4571.55 2014-02-08 01:45:00 | 4572.40 | 4572.40 | 4567.08 | 4570.99 | 10.88 | 49713.58 | 4570.52 2014-02-08 01:46:00 | 4571.00 | 4571.89 | 4566.62 | 4570.37 | 44.71 | 204265.91 | 4568.79 2014-02-08 01:47:00 | 4570.99 | 4571.00 | 4566.22 | 4570.00 | 55.24 | 252346.15 | 4568.18 2014-02-08 01:48:00 | 4570.00 | 4570.01 | 4569.99 | 4570.01 | 4.67 | 21346.47 | 4570.00 2014-02-08 01:49:00 | 4570.01 | 4571.89 | 4567.43 | 4571.78 | 30.11 | 137606.07 | 4569.81 2014-02-08 01:50:00 | 4571.28 | 4571.73 | 4566.31 | 4570.00 | 53.02 | 242269.89 | 4569.49 2014-02-08 01:51:00 | 4570.00 | 4571.00 | 4570.00 | 4570.00 | 14.19 | 64844.85 | 4570.72 2014-02-08 01:52:00 | 4570.01 | 4570.01 | 4568.99 | 4570.00 | 5.16 | 23565.49 | 4569.61 2014-02-08 01:53:00 | 4570.00 | 4575.00 | 4569.00 | 4574.18 | 39.44 | 180300.36 | 4571.39 2014-02-08 01:54:00 | 4573.91 | 4573.91 | 4572.00 | 4572.00 | 6.56 | 29970.92 | 4572.22 2014-02-08 01:55:00 | 4571.50 | 4571.91 | 4568.98 | 4568.98 | 9.62 | 43951.75 | 4571.17 2014-02-08 01:56:00 | 4568.69 | 4573.81 | 4566.11 | 4573.81 | 35.34 | 161491.18 | 4570.29 2014-02-08 01:57:00 | 4571.23 | 4574.97 | 4569.01 | 4574.97 | 37.60 | 171903.66 | 4572.39 2014-02-08 01:58:00 | 4570.11 | 4574.64 | 4568.63 | 4568.63 | 30.87 | 141085.53 | 4570.16 2014-02-08 01:59:00 | 4566.00 | 4569.99 | 4565.39 | 4568.15 | 41.91 | 191437.93 | 4567.62 2014-02-08 02:00:00 | 4567.00 | 4569.47 | 4565.98 | 4569.47 | 1.65 | 7529.44 | 4566.06 2014-02-08 02:01:00 | 4568.71 | 4569.46 | 4566.72 | 4569.46 | 15.70 | 71712.45 | 4568.25 2014-02-08 02:02:00 | 4569.46 | 4571.23 | 4567.61 | 4570.00 | 4.11 | 18782.29 | 4569.90 2014-02-08 02:03:00 | 4566.01 | 4569.73 | 4564.00 | 4564.00 | 78.04 | 356500.60 | 4568.24 2014-02-08 02:04:00 | 4563.62 | 4566.03 | 4555.45 | 4559.97 | 23.75 | 108316.43 | 4561.46 2014-02-08 02:05:00 | 4559.97 | 4560.98 | 4550.00 | 4559.89 | 68.61 | 312441.14 | 4553.67 2014-02-08 02:06:00 | 4554.37 | 4557.00 | 4553.00 | 4555.00 | 7.30 | 33253.48 | 4554.02 2014-02-08 02:07:00 | 4553.33 | 4557.00 | 4553.12 | 4555.51 | 28.21 | 128542.10 | 4556.13 2014-02-08 02:08:00 | 4553.24 | 4553.24 | 4534.00 | 4534.00 | 40.95 | 186129.15 | 4545.61 2014-02-08 02:09:00 | 4545.45 | 4552.83 | 4535.00 | 4550.29 | 54.10 | 245884.55 | 4545.42 2014-02-08 02:10:00 | 4549.98 | 4553.10 | 4540.00 | 4542.44 | 37.54 | 170688.46 | 4546.48 2014-02-08 02:11:00 | 4542.41 | 4545.00 | 4540.71 | 4544.16 | 18.10 | 82229.60 | 4543.57 2014-02-08 02:12:00 | 4540.83 | 4549.99 | 4540.83 | 4548.99 | 19.17 | 87155.87 | 4546.71 2014-02-08 02:13:00 | 4548.99 | 4550.00 | 4546.12 | 4549.24 | 12.34 | 56140.58 | 4548.37 2014-02-08 02:14:00 | 4547.25 | 4550.02 | 4546.00 | 4546.00 | 16.85 | 76631.59 | 4547.87 2014-02-08 02:15:00 | 4542.31 | 4549.61 | 4540.11 | 4540.95 | 79.72 | 362250.79 | 4543.98 2014-02-08 02:16:00 | 4540.34 | 4542.73 | 4536.07 | 4536.07 | 69.46 | 315288.12 | 4539.07 2014-02-08 02:17:00 | 4536.06 | 4536.07 | 4525.00 | 4525.00 | 44.63 | 202119.09 | 4528.87 2014-02-08 02:18:00 | 4528.26 | 4534.14 | 4523.35 | 4531.01 | 55.49 | 251125.68 | 4526.01 2014-02-08 02:19:00 | 4525.08 | 4530.01 | 4523.54 | 4526.99 | 86.22 | 390243.54 | 4526.14 2014-02-08 02:20:00 | 4525.01 | 4529.50 | 4525.00 | 4527.89 | 25.26 | 114378.33 | 4527.50 2014-02-08 02:21:00 | 4527.08 | 4534.79 | 4525.03 | 4525.04 | 35.07 | 158848.14 | 4529.59 2014-02-08 02:22:00 | 4528.64 | 4531.98 | 4525.04 | 4526.23 | 79.16 | 358449.26 | 4528.45 2014-02-08 02:23:00 | 4528.23 | 4532.61 | 4527.84 | 4532.61 | 19.17 | 86837.42 | 4529.15 2014-02-08 02:24:00 | 4533.75 | 4541.20 | 4527.59 | 4533.00 | 79.95 | 362524.02 | 4534.21 2014-02-08 02:25:00 | 4531.86 | 4536.00 | 4530.03 | 4533.00 | 50.63 | 229498.20 | 4533.12 2014-02-08 02:26:00 | 4533.98 | 4536.56 | 4530.10 | 4536.56 | 34.12 | 154619.27 | 4532.30 2014-02-08 02:27:00 | 4533.82 | 4548.58 | 4533.82 | 4534.05 | 43.94 | 199405.08 | 4538.12 2014-02-08 02:28:00 | 4534.05 | 4539.50 | 4534.05 | 4539.49 | 38.65 | 175360.97 | 4537.15 2014-02-08 02:29:00 | 4538.13 | 4548.13 | 4538.13 | 4541.13 | 37.78 | 171628.60 | 4543.32 2014-02-08 02:30:00 | 4541.14 | 4547.37 | 4538.14 | 4545.00 | 25.87 | 117486.17 | 4541.76 2014-02-08 02:31:00 | 4544.98 | 4545.00 | 4541.00 | 4544.31 | 23.66 | 107504.09 | 4543.13 2014-02-08 02:32:00 | 4544.78 | 4549.87 | 4542.01 | 4547.04 | 13.55 | 61617.75 | 4546.09 2014-02-08 02:33:00 | 4545.12 | 4549.00 | 4545.00 | 4545.11 | 22.98 | 104493.87 | 4546.57 2014-02-08 02:34:00 | 4544.93 | 4545.00 | 4536.16 | 4536.16 | 10.90 | 49512.37 | 4541.59 2014-02-08 02:35:00 | 4537.68 | 4542.99 | 4537.51 | 4541.00 | 12.50 | 56739.38 | 4539.88 2014-02-08 02:36:00 | 4540.01 | 4540.37 | 4536.14 | 4536.14 | 32.83 | 148966.74 | 4537.80 2014-02-08 02:37:00 | 4532.66 | 4540.87 | 4532.66 | 4533.02 | 132.89 | 602902.30 | 4536.85 2014-02-08 02:38:00 | 4534.00 | 4540.00 | 4534.00 | 4539.17 | 86.19 | 391170.80 | 4538.47 2014-02-08 02:39:00 | 4538.04 | 4539.11 | 4532.16 | 4535.75 | 16.79 | 76153.08 | 4536.70 2014-02-08 02:40:00 | 4535.56 | 4539.99 | 4532.07 | 4538.49 | 74.10 | 336046.18 | 4535.34 2014-02-08 02:41:00 | 4538.48 | 4538.48 | 4533.86 | 4534.00 | 47.22 | 214197.59 | 4536.45 2014-02-08 02:42:00 | 4533.00 | 4535.37 | 4532.00 | 4532.08 | 6.18 | 28009.25 | 4532.97 2014-02-08 02:43:00 | 4532.10 | 4532.10 | 4532.00 | 4532.09 | 8.98 | 40716.12 | 4532.07 2014-02-08 02:44:00 | 4532.82 | 4534.00 | 4532.09 | 4532.09 | 2.84 | 12855.06 | 4532.81 2014-02-08 02:45:00 | 4532.09 | 4533.99 | 4530.00 | 4532.97 | 19.24 | 87180.21 | 4531.20 2014-02-08 02:46:00 | 4532.96 | 4532.96 | 4530.02 | 4530.02 | 0.85 | 3851.11 | 4530.71 2014-02-08 02:47:00 | 4530.01 | 4530.01 | 4521.19 | 4523.52 | 8.00 | 36214.45 | 4527.37 2014-02-08 02:48:00 | 4521.19 | 4529.64 | 4521.00 | 4521.00 | 52.53 | 237664.65 | 4524.70 2014-02-08 02:49:00 | 4522.48 | 4523.69 | 4513.00 | 4517.50 | 18.70 | 84509.72 | 4519.24 2014-02-08 02:50:00 | 4512.00 | 4517.00 | 4500.00 | 4508.03 | 106.71 | 480842.94 | 4505.95 2014-02-08 02:51:00 | 4514.48 | 4516.98 | 4510.04 | 4515.00 | 63.67 | 287466.54 | 4514.80 2014-02-08 02:52:00 | 4512.48 | 4515.00 | 4512.48 | 4513.01 | 20.99 | 94758.94 | 4513.62 2014-02-08 02:53:00 | 4512.02 | 4513.01 | 4510.00 | 4511.00 | 24.08 | 108665.92 | 4512.14 2014-02-08 02:54:00 | 4513.00 | 4513.00 | 4502.10 | 4507.02 | 7.06 | 31816.81 | 4508.55 2014-02-08 02:55:00 | 4501.00 | 4512.97 | 4500.00 | 4506.00 | 76.19 | 343246.84 | 4505.14 2014-02-08 02:56:00 | 4506.99 | 4510.24 | 4503.01 | 4510.04 | 62.16 | 280253.94 | 4508.52 2014-02-08 02:57:00 | 4510.04 | 4515.00 | 4505.87 | 4509.00 | 63.92 | 288174.48 | 4508.43 2014-02-08 02:58:00 | 4506.01 | 4509.01 | 4495.53 | 4498.19 | 65.01 | 292702.01 | 4502.21 2014-02-08 02:59:00 | 4498.20 | 4504.31 | 4490.62 | 4495.38 | 38.22 | 171908.87 | 4497.64 2014-02-08 03:00:00 | 4492.00 | 4498.10 | 4485.00 | 4487.99 | 51.60 | 231867.40 | 4493.29 2014-02-08 03:01:00 | 4487.97 | 4490.00 | 4487.00 | 4489.99 | 42.98 | 192942.33 | 4489.12 2014-02-08 03:02:00 | 4490.00 | 4490.00 | 4484.70 | 4484.70 | 17.25 | 77431.00 | 4488.23 2014-02-08 03:03:00 | 4483.10 | 4484.70 | 4480.00 | 4480.04 | 61.89 | 277459.75 | 4483.18 2014-02-08 03:04:00 | 4485.00 | 4490.00 | 4475.12 | 4490.00 | 72.57 | 325118.63 | 4480.01 2014-02-08 03:05:00 | 4485.12 | 4499.00 | 4485.12 | 4496.42 | 55.65 | 250071.09 | 4493.96 2014-02-08 03:06:00 | 4495.13 | 4500.00 | 4493.99 | 4494.00 | 33.74 | 151710.92 | 4496.74 2014-02-08 03:07:00 | 4493.99 | 4495.11 | 4493.79 | 4493.93 | 18.43 | 82820.43 | 4494.51 2014-02-08 03:08:00 | 4493.88 | 4500.00 | 4493.87 | 4500.00 | 21.62 | 97218.16 | 4497.09 2014-02-08 03:09:00 | 4501.68 | 4507.38 | 4495.00 | 4496.71 | 38.60 | 173762.46 | 4501.04 2014-02-08 03:10:00 | 4496.11 | 4499.06 | 4490.99 | 4495.35 | 83.37 | 374705.31 | 4494.76 2014-02-08 03:11:00 | 4498.21 | 4499.00 | 4494.35 | 4499.00 | 71.87 | 323119.29 | 4495.82 2014-02-08 03:12:00 | 4499.00 | 4499.89 | 4498.01 | 4499.00 | 15.23 | 68520.65 | 4499.06 2014-02-08 03:13:00 | 4498.02 | 4505.17 | 4498.01 | 4504.08 | 23.77 | 106981.03 | 4499.92 2014-02-08 03:14:00 | 4502.01 | 4508.00 | 4501.99 | 4505.00 | 28.08 | 126537.10 | 4505.99 2014-02-08 03:15:00 | 4505.00 | 4513.41 | 4504.99 | 4510.01 | 56.13 | 253227.00 | 4511.84 2014-02-08 03:16:00 | 4510.01 | 4511.50 | 4507.00 | 4507.00 | 15.17 | 68408.27 | 4509.15 2014-02-08 03:17:00 | 4507.00 | 4507.02 | 4500.01 | 4501.69 | 79.11 | 356172.89 | 4502.08 2014-02-08 03:18:00 | 4503.29 | 4509.61 | 4503.29 | 4505.01 | 67.58 | 304540.50 | 4506.10 2014-02-08 03:19:00 | 4507.08 | 4510.09 | 4507.08 | 4510.07 | 13.70 | 61779.15 | 4509.43 2014-02-08 03:20:00 | 4511.50 | 4514.11 | 4511.50 | 4514.11 | 8.08 | 36481.55 | 4513.37 2014-02-08 03:21:00 | 4515.00 | 4515.01 | 4506.89 | 4507.67 | 94.69 | 427170.77 | 4511.11 2014-02-08 03:22:00 | 4511.56 | 4511.80 | 4507.85 | 4509.01 | 95.04 | 428622.82 | 4509.87 2014-02-08 03:23:00 | 4509.00 | 4513.77 | 4508.00 | 4513.05 | 75.31 | 339745.13 | 4511.23 2014-02-08 03:24:00 | 4512.00 | 4512.10 | 4510.00 | 4512.00 | 13.58 | 61279.77 | 4511.84 2014-02-08 03:25:00 | 4510.00 | 4510.00 | 4508.01 | 4508.15 | 6.74 | 30385.74 | 4509.61 2014-02-08 03:26:00 | 4508.02 | 4509.99 | 4505.30 | 4507.41 | 22.81 | 102841.08 | 4508.00 2014-02-08 03:27:00 | 4505.30 | 4509.81 | 4502.15 | 4505.08 | 26.52 | 119515.11 | 4506.43 2014-02-08 03:28:00 | 4509.98 | 4509.98 | 4503.73 | 4505.00 | 13.16 | 59302.80 | 4505.95 2014-02-08 03:29:00 | 4505.01 | 4533.00 | 4502.00 | 4524.98 | 64.03 | 289199.46 | 4516.34 2014-02-08 03:30:00 | 4519.93 | 4534.35 | 4516.58 | 4528.98 | 58.72 | 265656.91 | 4523.82 2014-02-08 03:31:00 | 4528.99 | 4531.91 | 4520.00 | 4523.02 | 60.24 | 272529.25 | 4524.06 2014-02-08 03:32:00 | 4524.99 | 4531.29 | 4520.00 | 4531.29 | 101.91 | 461334.94 | 4526.75 2014-02-08 03:33:00 | 4530.00 | 4532.81 | 4525.00 | 4526.11 | 38.37 | 173717.18 | 4527.54 2014-02-08 03:34:00 | 4528.95 | 4533.99 | 4528.30 | 4529.00 | 20.11 | 91072.21 | 4529.83 2014-02-08 03:35:00 | 4528.99 | 4530.00 | 4525.09 | 4525.10 | 15.20 | 68803.80 | 4528.06 2014-02-08 03:36:00 | 4527.52 | 4527.53 | 4520.85 | 4525.01 | 95.18 | 430544.71 | 4523.43 2014-02-08 03:37:00 | 4520.18 | 4526.00 | 4520.18 | 4526.00 | 67.22 | 304041.60 | 4522.95 2014-02-08 03:38:00 | . | . | . | . | . | . | . 2014-02-08 03:39:00 | 4527.00 | 4527.01 | 4525.00 | 4525.05 | 13.70 | 61986.29 | 4525.87 2014-02-08 03:40:00 | 4525.02 | 4525.12 | 4522.00 | 4522.22 | 21.87 | 98959.63 | 4524.90 2014-02-08 03:41:00 | 4523.00 | 4525.00 | 4522.99 | 4524.87 | 10.27 | 46467.23 | 4523.68 2014-02-08 03:42:00 | 4524.87 | 4525.12 | 4524.00 | 4524.87 | 12.21 | 55240.49 | 4524.94 2014-02-08 03:43:00 | 4524.98 | 4525.11 | 4524.87 | 4524.87 | 6.71 | 30340.06 | 4524.99 2014-02-08 03:44:00 | 4524.87 | 4524.88 | 4523.99 | 4524.88 | 3.32 | 15035.27 | 4524.61 2014-02-08 03:45:00 | 4524.88 | 4524.88 | 4524.88 | 4524.88 | 2.06 | 9316.73 | 4524.88 2014-02-08 03:46:00 | 4523.07 | 4524.08 | 4521.00 | 4523.04 | 3.32 | 15022.51 | 4522.13 2014-02-08 03:47:00 | 4523.04 | 4524.88 | 4521.50 | 4522.99 | 16.42 | 74282.41 | 4523.07 2014-02-08 03:48:00 | 4522.99 | 4524.00 | 4522.99 | 4522.99 | 3.94 | 17808.98 | 4523.49 2014-02-08 03:49:00 | 4522.99 | 4522.99 | 4518.49 | 4520.70 | 51.08 | 230914.05 | 4520.55 2014-02-08 03:50:00 | 4521.07 | 4521.12 | 4510.00 | 4512.54 | 55.90 | 252409.87 | 4515.22 2014-02-08 03:51:00 | 4516.07 | 4519.00 | 4512.10 | 4517.00 | 69.45 | 313708.48 | 4517.17 2014-02-08 03:52:00 | 4517.00 | 4519.00 | 4517.00 | 4518.03 | 4.19 | 18946.83 | 4517.60 2014-02-08 03:53:00 | 4518.99 | 4518.99 | 4517.99 | 4518.01 | 5.01 | 22631.36 | 4518.14 2014-02-08 03:54:00 | 4518.00 | 4518.00 | 4514.28 | 4517.05 | 13.44 | 60710.39 | 4516.13 2014-02-08 03:55:00 | 4517.50 | 4518.03 | 4517.50 | 4518.03 | 5.49 | 24799.23 | 4517.99 2014-02-08 03:56:00 | 4518.49 | 4518.49 | 4517.92 | 4517.92 | 2.06 | 9284.73 | 4518.12 2014-02-08 03:57:00 | 4517.92 | 4518.09 | 4517.92 | 4518.00 | 4.00 | 18072.00 | 4518.00 2014-02-08 03:58:00 | 4518.09 | 4518.50 | 4518.04 | 4518.50 | 4.11 | 18560.79 | 4518.21 2014-02-08 03:59:00 | 4518.50 | 4519.00 | 4518.50 | 4519.00 | 1.81 | 8155.93 | 4518.52 2014-02-08 04:00:00 | 4516.10 | 4519.00 | 4516.10 | 4519.00 | 1.01 | 4581.93 | 4518.67 2014-02-08 04:01:00 | 4518.90 | 4519.00 | 4518.90 | 4519.00 | 1.00 | 4518.99 | 4518.99 2014-02-08 04:02:00 | 4516.10 | 4516.10 | 4514.00 | 4514.05 | 11.56 | 52186.83 | 4515.60 2014-02-08 04:03:00 | 4514.00 | 4515.94 | 4511.00 | 4511.00 | 56.00 | 252706.74 | 4512.30 2014-02-08 04:04:00 | 4513.91 | 4514.79 | 4505.11 | 4510.00 | 26.77 | 120747.35 | 4510.72 2014-02-08 04:05:00 | 4510.11 | 4518.99 | 4505.00 | 4518.99 | 51.74 | 233167.47 | 4506.96 2014-02-08 04:06:00 | 4515.92 | 4515.92 | 4507.99 | 4508.00 | 41.29 | 186300.95 | 4511.57 2014-02-08 04:07:00 | 4508.00 | 4508.00 | 4507.00 | 4508.00 | 2.73 | 12301.33 | 4507.63 2014-02-08 04:08:00 | . | . | . | . | . | . | . 2014-02-08 04:09:00 | 4510.00 | 4513.72 | 4510.00 | 4512.12 | 28.15 | 126997.05 | 4510.80 2014-02-08 04:10:00 | 4511.01 | 4511.01 | 4510.90 | 4510.90 | 3.51 | 15833.47 | 4510.96 2014-02-08 04:11:00 | 4510.12 | 4512.12 | 4510.12 | 4512.12 | 1.14 | 5159.83 | 4510.34 2014-02-08 04:12:00 | 4512.14 | 4513.99 | 4510.10 | 4512.16 | 29.60 | 133539.59 | 4512.08 2014-02-08 04:13:00 | 4511.12 | 4511.12 | 4509.97 | 4509.97 | 12.38 | 55831.52 | 4510.18 2014-02-08 04:14:00 | 4508.00 | 4512.33 | 4508.00 | 4509.98 | 12.62 | 56930.31 | 4509.69 2014-02-08 04:15:00 | 4511.89 | 4511.89 | 4511.89 | 4511.89 | 0.14 | 649.71 | 4511.89 2014-02-08 04:16:00 | 4510.35 | 4510.35 | 4508.77 | 4508.78 | 1.38 | 6209.44 | 4509.40 2014-02-08 04:17:00 | 4510.35 | 4510.35 | 4510.01 | 4510.01 | 3.01 | 13575.81 | 4510.24 2014-02-08 04:18:00 | 4508.00 | 4509.15 | 4508.00 | 4509.15 | 1.00 | 4504.04 | 4508.55 2014-02-08 04:19:00 | 4509.08 | 4512.00 | 4500.00 | 4506.62 | 30.17 | 135914.43 | 4505.10 2014-02-08 04:20:00 | 4510.37 | 4510.37 | 4503.00 | 4505.08 | 10.61 | 47793.93 | 4506.74 2014-02-08 04:21:00 | 4507.00 | 4508.00 | 4506.00 | 4508.00 | 14.83 | 66830.39 | 4506.74 2014-02-08 04:22:00 | 4507.49 | 4508.01 | 4507.49 | 4508.00 | 4.18 | 18838.80 | 4507.97 2014-02-08 04:23:00 | 4508.77 | 4518.00 | 4507.98 | 4515.01 | 19.90 | 89742.50 | 4509.45 2014-02-08 04:24:00 | 4515.00 | 4515.00 | 4512.86 | 4514.81 | 10.81 | 48816.85 | 4514.23 2014-02-08 04:25:00 | 4514.86 | 4518.00 | 4513.83 | 4518.00 | 14.96 | 67536.71 | 4514.79 2014-02-08 04:26:00 | 4518.88 | 4519.00 | 4514.47 | 4517.00 | 12.21 | 55152.46 | 4518.84 2014-02-08 04:27:00 | 4516.99 | 4519.00 | 4514.64 | 4519.00 | 27.40 | 123743.56 | 4516.68 2014-02-08 04:28:00 | 4518.01 | 4520.00 | 4516.79 | 4519.00 | 25.54 | 115412.50 | 4518.54 2014-02-08 04:29:00 | 4519.00 | 4522.99 | 4515.18 | 4522.99 | 43.88 | 198263.39 | 4518.00 2014-02-08 04:30:00 | 4517.46 | 4522.38 | 4516.19 | 4520.99 | 39.74 | 179570.12 | 4518.85 2014-02-08 04:31:00 | 4518.99 | 4522.38 | 4518.99 | 4520.60 | 15.57 | 70388.22 | 4520.47 2014-02-08 04:32:00 | 4519.00 | 4522.00 | 4519.00 | 4522.00 | 3.00 | 13562.01 | 4520.67 2014-02-08 04:33:00 | 4521.99 | 4521.99 | 4517.10 | 4518.22 | 8.14 | 36768.79 | 4518.72 2014-02-08 04:34:00 | 4519.06 | 4520.15 | 4517.28 | 4520.15 | 2.51 | 11348.10 | 4519.36 2014-02-08 04:35:00 | 4519.80 | 4519.80 | 4517.10 | 4517.10 | 2.15 | 9725.31 | 4519.20 2014-02-08 04:36:00 | 4517.10 | 4517.11 | 4515.10 | 4515.10 | 9.18 | 41479.52 | 4516.99 2014-02-08 04:37:00 | 4519.77 | 4522.00 | 4516.29 | 4516.58 | 15.47 | 69896.32 | 4519.65 2014-02-08 04:38:00 | 4525.00 | 4525.00 | 4515.79 | 4517.83 | 63.85 | 288571.79 | 4519.60 2014-02-08 04:39:00 | 4521.58 | 4523.00 | 4518.29 | 4520.09 | 27.40 | 123866.28 | 4520.83 2014-02-08 04:40:00 | 4519.93 | 4522.80 | 4518.00 | 4518.00 | 34.54 | 156133.72 | 4520.11 2014-02-08 04:41:00 | 4518.02 | 4525.00 | 4515.22 | 4516.50 | 25.61 | 115761.69 | 4519.47 2014-02-08 04:42:00 | 4516.61 | 4516.61 | 4515.00 | 4516.53 | 5.20 | 23497.89 | 4515.35 2014-02-08 04:43:00 | 4515.98 | 4518.62 | 4515.11 | 4516.00 | 22.81 | 103030.74 | 4516.91 2014-02-08 04:44:00 | 4516.00 | 4518.39 | 4515.00 | 4515.10 | 11.29 | 50965.58 | 4515.82 2014-02-08 04:45:00 | 4517.84 | 4520.00 | 4517.00 | 4519.00 | 16.17 | 73078.23 | 4518.53 2014-02-08 04:46:00 | 4519.00 | 4520.00 | 4519.00 | 4519.00 | 2.39 | 10801.21 | 4519.33 2014-02-08 04:47:00 | 4518.89 | 4520.00 | 4517.00 | 4517.00 | 7.26 | 32785.46 | 4518.39 2014-02-08 04:48:00 | 4517.00 | 4520.00 | 4515.38 | 4518.95 | 31.77 | 143541.71 | 4518.44 2014-02-08 04:49:00 | 4519.90 | 4520.00 | 4519.90 | 4520.00 | 4.02 | 18152.28 | 4519.99 2014-02-08 04:50:00 | 4519.98 | 4522.99 | 4518.99 | 4520.00 | 9.96 | 45034.65 | 4520.19 2014-02-08 04:51:00 | 4521.90 | 4521.90 | 4520.47 | 4520.48 | 4.04 | 18274.95 | 4521.27 2014-02-08 04:52:00 | 4521.09 | 4522.10 | 4521.00 | 4521.12 | 2.38 | 10760.20 | 4521.09 2014-02-08 04:53:00 | 4521.97 | 4525.00 | 4521.00 | 4524.11 | 13.01 | 58841.47 | 4523.14 2014-02-08 04:54:00 | 4523.58 | 4529.88 | 4521.22 | 4525.00 | 5.80 | 26248.23 | 4526.34 2014-02-08 04:55:00 | 4525.00 | 4525.01 | 4522.00 | 4522.10 | 12.91 | 58413.11 | 4523.59 2014-02-08 04:56:00 | 4522.77 | 4525.90 | 4522.20 | 4525.68 | 39.59 | 179114.07 | 4524.45 2014-02-08 04:57:00 | 4522.20 | 4525.48 | 4522.20 | 4523.16 | 32.80 | 148377.96 | 4523.72 2014-02-08 04:58:00 | 4523.01 | 4524.38 | 4523.00 | 4523.00 | 3.95 | 17870.52 | 4523.04 2014-02-08 04:59:00 | 4523.00 | 4527.99 | 4520.00 | 4522.20 | 17.81 | 80575.37 | 4523.91 2014-02-08 05:00:00 | 4524.72 | 4524.72 | 4524.72 | 4524.72 | 6.20 | 28053.26 | 4524.72 2014-02-08 05:01:00 | 4523.01 | 4524.00 | 4523.00 | 4523.00 | 4.41 | 19934.21 | 4523.31 2014-02-08 05:02:00 | 4522.99 | 4522.99 | 4520.03 | 4520.03 | 1.78 | 8044.09 | 4521.69 2014-02-08 05:03:00 | 4520.09 | 4522.06 | 4520.02 | 4520.03 | 13.26 | 59920.00 | 4520.56 2014-02-08 05:04:00 | 4523.00 | 4523.00 | 4522.80 | 4522.98 | 0.37 | 1659.90 | 4522.88 2014-02-08 05:05:00 | 4522.98 | 4529.90 | 4522.98 | 4527.68 | 7.83 | 35438.05 | 4527.09 2014-02-08 05:06:00 | 4529.87 | 4529.90 | 4527.94 | 4528.81 | 27.86 | 126176.79 | 4529.12 2014-02-08 05:07:00 | 4528.80 | 4538.00 | 4528.77 | 4535.00 | 18.79 | 85135.73 | 4530.18 2014-02-08 05:08:00 | 4533.01 | 4535.00 | 4527.63 | 4531.99 | 27.22 | 123301.12 | 4529.97 2014-02-08 05:09:00 | 4531.99 | 4534.00 | 4531.97 | 4533.90 | 17.11 | 77583.83 | 4533.62 2014-02-08 05:10:00 | 4533.92 | 4535.00 | 4533.90 | 4533.99 | 10.15 | 46007.17 | 4534.51 2014-02-08 05:11:00 | 4533.99 | 4536.19 | 4533.99 | 4534.98 | 19.74 | 89543.43 | 4535.45 2014-02-08 05:12:00 | 4534.98 | 4538.99 | 4533.40 | 4537.00 | 33.44 | 151676.21 | 4536.04 2014-02-08 05:13:00 | 4532.12 | 4538.99 | 4532.00 | 4536.98 | 38.77 | 175855.19 | 4535.39 2014-02-08 05:14:00 | 4536.99 | 4538.20 | 4534.04 | 4535.33 | 34.02 | 154315.53 | 4536.42 2014-02-08 05:15:00 | 4536.79 | 4539.00 | 4535.15 | 4538.20 | 25.64 | 116296.71 | 4536.64 2014-02-08 05:16:00 | 4536.01 | 4539.00 | 4536.01 | 4538.62 | 8.29 | 37623.81 | 4538.46 2014-02-08 05:17:00 | 4539.00 | 4540.00 | 4536.01 | 4536.71 | 10.26 | 46581.70 | 4538.36 2014-02-08 05:18:00 | 4536.01 | 4538.99 | 4530.00 | 4530.00 | 5.86 | 26574.92 | 4534.20 2014-02-08 05:19:00 | 4537.00 | 4537.00 | 4528.50 | 4528.74 | 39.90 | 180790.33 | 4530.97 2014-02-08 05:20:00 | 4528.74 | 4537.00 | 4528.50 | 4536.00 | 12.84 | 58211.35 | 4532.18 2014-02-08 05:21:00 | 4535.99 | 4537.00 | 4528.70 | 4533.29 | 47.53 | 215408.90 | 4531.87 2014-02-08 05:22:00 | 4533.29 | 4533.47 | 4529.42 | 4533.03 | 11.34 | 51414.98 | 4532.75 2014-02-08 05:23:00 | 4530.55 | 4539.00 | 4530.55 | 4532.12 | 32.23 | 146076.08 | 4533.00 2014-02-08 05:24:00 | 4533.01 | 4536.00 | 4530.00 | 4530.10 | 3.93 | 17799.93 | 4532.70 2014-02-08 05:25:00 | 4532.99 | 4533.00 | 4532.00 | 4533.00 | 4.45 | 20161.59 | 4532.73 2014-02-08 05:26:00 | 4532.03 | 4532.03 | 4532.00 | 4532.00 | 1.93 | 8737.73 | 4532.02 2014-02-08 05:27:00 | 4532.99 | 4534.00 | 4532.40 | 4533.00 | 5.99 | 27148.23 | 4533.02 2014-02-08 05:28:00 | 4534.00 | 4535.00 | 4533.11 | 4535.00 | 5.30 | 24050.14 | 4534.34 2014-02-08 05:29:00 | 4535.01 | 4536.00 | 4535.01 | 4536.00 | 1.48 | 6689.82 | 4535.47 2014-02-08 05:30:00 | 4537.50 | 4538.00 | 4537.49 | 4537.90 | 3.70 | 16807.99 | 4537.80 2014-02-08 05:31:00 | 4537.99 | 4539.59 | 4537.59 | 4539.59 | 26.22 | 119000.96 | 4538.21 2014-02-08 05:32:00 | 4539.90 | 4547.00 | 4539.59 | 4547.00 | 19.07 | 86650.31 | 4543.33 2014-02-08 05:33:00 | 4546.00 | 4547.00 | 4545.00 | 4546.00 | 31.35 | 142519.73 | 4546.23 2014-02-08 05:34:00 | 4545.01 | 4548.10 | 4545.00 | 4546.00 | 15.22 | 69194.73 | 4545.71 2014-02-08 05:35:00 | 4545.10 | 4546.00 | 4545.09 | 4546.00 | 11.87 | 53950.10 | 4545.85 2014-02-08 05:36:00 | 4546.98 | 4548.00 | 4546.01 | 4548.00 | 3.72 | 16906.38 | 4547.17 2014-02-08 05:37:00 | 4548.00 | 4560.13 | 4547.00 | 4560.00 | 31.42 | 143040.31 | 4551.94 2014-02-08 05:38:00 | 4559.00 | 4560.13 | 4555.00 | 4557.15 | 32.33 | 147328.56 | 4557.45 2014-02-08 05:39:00 | 4558.00 | 4558.87 | 4550.75 | 4553.21 | 26.08 | 118765.86 | 4553.56 2014-02-08 05:40:00 | 4553.20 | 4556.00 | 4553.00 | 4556.00 | 16.93 | 77120.81 | 4553.93 2014-02-08 05:41:00 | 4556.00 | 4560.00 | 4555.99 | 4560.00 | 24.79 | 113012.81 | 4558.81 2014-02-08 05:42:00 | 4560.13 | 4578.85 | 4560.13 | 4572.21 | 28.06 | 128280.65 | 4571.00 2014-02-08 05:43:00 | 4574.99 | 4575.00 | 4562.41 | 4565.91 | 35.49 | 162241.15 | 4570.82 2014-02-08 05:44:00 | 4563.84 | 4569.00 | 4560.00 | 4569.00 | 25.60 | 116908.41 | 4567.09 2014-02-08 05:45:00 | 4569.00 | 4575.00 | 4564.01 | 4572.01 | 16.43 | 75032.91 | 4567.94 2014-02-08 05:46:00 | 4572.00 | 4577.48 | 4572.00 | 4574.95 | 8.24 | 37673.47 | 4573.69 2014-02-08 05:47:00 | 4574.99 | 4575.01 | 4574.85 | 4575.01 | 18.10 | 82796.10 | 4574.88 2014-02-08 05:48:00 | 4577.00 | 4578.11 | 4573.50 | 4574.85 | 19.24 | 88076.95 | 4577.33 2014-02-08 05:49:00 | 4576.00 | 4576.11 | 4571.06 | 4571.06 | 35.49 | 162350.87 | 4574.81 2014-02-08 05:50:00 | 4570.97 | 4571.02 | 4564.00 | 4564.00 | 11.08 | 50639.54 | 4568.71 2014-02-08 05:51:00 | 4563.99 | 4564.16 | 4555.09 | 4559.93 | 23.26 | 106012.26 | 4558.69 2014-02-08 05:52:00 | 4562.02 | 4565.00 | 4558.13 | 4565.00 | 31.01 | 141456.07 | 4562.22 2014-02-08 05:53:00 | 4560.00 | 4565.00 | 4559.74 | 4559.74 | 42.18 | 192415.89 | 4562.21 2014-02-08 05:54:00 | 4556.11 | 4562.20 | 4555.00 | 4556.03 | 29.55 | 134699.91 | 4558.53 2014-02-08 05:55:00 | 4558.99 | 4560.00 | 4554.05 | 4560.00 | 17.06 | 77761.59 | 4558.39 2014-02-08 05:56:00 | 4560.00 | 4562.50 | 4559.99 | 4560.00 | 11.12 | 50690.92 | 4560.59 2014-02-08 05:57:00 | 4562.00 | 4562.00 | 4559.43 | 4562.00 | 12.67 | 57797.22 | 4561.02 2014-02-08 05:58:00 | 4562.00 | 4564.00 | 4560.01 | 4564.00 | 36.19 | 165098.30 | 4561.86 2014-02-08 05:59:00 | 4563.01 | 4565.09 | 4562.97 | 4564.00 | 19.14 | 87371.80 | 4563.93 2014-02-08 06:00:00 | 4563.84 | 4569.99 | 4563.84 | 4567.99 | 7.27 | 33184.64 | 4565.23 2014-02-08 06:01:00 | 4567.99 | 4568.00 | 4567.99 | 4568.00 | 0.87 | 3965.02 | 4567.99 2014-02-08 06:02:00 | 4567.50 | 4567.90 | 4563.91 | 4563.91 | 5.45 | 24898.65 | 4566.05 2014-02-08 06:03:00 | 4563.91 | 4567.85 | 4562.01 | 4566.54 | 13.84 | 63165.22 | 4565.61 2014-02-08 06:04:00 | 4567.24 | 4567.24 | 4564.03 | 4566.00 | 16.95 | 77377.21 | 4566.37 2014-02-08 06:05:00 | 4565.00 | 4565.01 | 4564.99 | 4565.00 | 4.80 | 21912.00 | 4565.00 2014-02-08 06:06:00 | 4565.00 | 4565.00 | 4564.99 | 4565.00 | 2.70 | 12334.62 | 4565.00 2014-02-08 06:07:00 | 4563.05 | 4565.01 | 4563.05 | 4565.01 | 5.33 | 24319.23 | 4564.42 2014-02-08 06:08:00 | 4565.01 | 4566.91 | 4555.00 | 4558.54 | 38.51 | 175736.91 | 4563.05 2014-02-08 06:09:00 | 4555.30 | 4560.00 | 4551.00 | 4557.93 | 77.56 | 353420.63 | 4556.91 2014-02-08 06:10:00 | 4553.34 | 4557.00 | 4551.00 | 4552.90 | 48.54 | 221080.72 | 4554.70 2014-02-08 06:11:00 | 4552.90 | 4555.00 | 4549.99 | 4555.00 | 27.48 | 125120.75 | 4552.49 2014-02-08 06:12:00 | 4554.99 | 4580.01 | 4554.99 | 4569.98 | 65.72 | 300002.09 | 4564.85 2014-02-08 06:13:00 | 4565.28 | 4566.15 | 4562.00 | 4563.05 | 30.13 | 137497.59 | 4564.24 2014-02-08 06:14:00 | 4566.00 | 4566.15 | 4563.02 | 4563.78 | 13.94 | 63647.10 | 4564.48 2014-02-08 06:15:00 | 4566.08 | 4569.25 | 4560.00 | 4560.00 | 36.68 | 167338.22 | 4562.36 2014-02-08 06:16:00 | 4559.97 | 4562.20 | 4557.99 | 4562.20 | 43.20 | 196972.52 | 4559.55 2014-02-08 06:17:00 | 4561.10 | 4565.88 | 4559.75 | 4564.03 | 49.40 | 225433.80 | 4563.62 2014-02-08 06:18:00 | 4566.00 | 4566.00 | 4564.00 | 4564.99 | 28.05 | 128068.07 | 4565.22 2014-02-08 06:19:00 | 4565.00 | 4568.28 | 4564.40 | 4565.12 | 3.76 | 17155.73 | 4566.34 2014-02-08 06:20:00 | 4567.92 | 4567.94 | 4565.12 | 4567.78 | 12.89 | 58893.46 | 4567.86 2014-02-08 06:21:00 | 4565.01 | 4566.00 | 4565.00 | 4565.02 | 7.40 | 33772.40 | 4565.07 2014-02-08 06:22:00 | 4565.00 | 4569.00 | 4564.96 | 4569.00 | 3.61 | 16475.65 | 4566.42 2014-02-08 06:23:00 | 4569.88 | 4574.00 | 4569.88 | 4571.08 | 14.49 | 66241.71 | 4571.23 2014-02-08 06:24:00 | 4571.00 | 4574.99 | 4570.00 | 4571.06 | 14.60 | 66740.72 | 4570.97 2014-02-08 06:25:00 | 4573.06 | 4575.00 | 4565.00 | 4570.00 | 75.31 | 344303.75 | 4571.76 2014-02-08 06:26:00 | 4560.04 | 4570.00 | 4560.04 | 4565.54 | 57.00 | 260231.26 | 4565.78 2014-02-08 06:27:00 | 4567.90 | 4567.90 | 4562.48 | 4565.93 | 28.34 | 129377.54 | 4564.87 2014-02-08 06:28:00 | 4567.98 | 4568.99 | 4565.00 | 4565.00 | 43.28 | 197678.36 | 4567.01 2014-02-08 06:29:00 | 4563.03 | 4564.00 | 4561.11 | 4564.00 | 5.03 | 22934.27 | 4563.13 2014-02-08 06:30:00 | 4564.09 | 4568.23 | 4554.00 | 4567.01 | 56.28 | 256867.73 | 4563.86 2014-02-08 06:31:00 | 4558.35 | 4564.79 | 4558.35 | 4561.86 | 53.98 | 246257.29 | 4562.35 2014-02-08 06:32:00 | 4561.27 | 4565.00 | 4561.27 | 4565.00 | 25.85 | 117947.03 | 4562.22 2014-02-08 06:33:00 | 4566.18 | 4574.60 | 4565.10 | 4570.83 | 61.52 | 281235.28 | 4571.67 2014-02-08 06:34:00 | 4570.14 | 4573.84 | 4570.05 | 4570.05 | 39.93 | 182549.54 | 4571.85 2014-02-08 06:35:00 | 4569.98 | 4570.51 | 4561.41 | 4568.82 | 62.99 | 287594.61 | 4565.86 2014-02-08 06:36:00 | 4568.39 | 4569.01 | 4565.00 | 4565.00 | 50.18 | 229170.57 | 4566.70 2014-02-08 06:37:00 | 4565.00 | 4568.92 | 4565.00 | 4565.00 | 43.03 | 196562.34 | 4567.61 2014-02-08 06:38:00 | 4565.01 | 4569.90 | 4565.00 | 4569.90 | 10.71 | 48928.62 | 4568.50 2014-02-08 06:39:00 | 4568.23 | 4569.67 | 4565.35 | 4567.35 | 48.46 | 221398.44 | 4568.59 2014-02-08 06:40:00 | 4565.33 | 4568.93 | 4565.33 | 4568.59 | 7.00 | 31984.70 | 4568.59 2014-02-08 06:41:00 | 4565.77 | 4568.55 | 4565.00 | 4565.00 | 18.19 | 83076.53 | 4566.65 2014-02-08 06:42:00 | 4565.00 | 4565.77 | 4562.50 | 4562.51 | 4.05 | 18498.47 | 4564.14 2014-02-08 06:43:00 | 4562.50 | 4562.50 | 4560.15 | 4560.15 | 14.53 | 66281.27 | 4561.06 2014-02-08 06:44:00 | 4560.00 | 4560.64 | 4554.10 | 4557.98 | 56.73 | 258620.23 | 4558.63 2014-02-08 06:45:00 | 4559.85 | 4560.00 | 4557.00 | 4560.00 | 2.89 | 13157.30 | 4559.01 2014-02-08 06:46:00 | 4560.00 | 4564.51 | 4557.31 | 4563.85 | 49.87 | 227491.14 | 4562.14 2014-02-08 06:47:00 | 4558.97 | 4565.81 | 4558.70 | 4560.95 | 71.02 | 323955.45 | 4561.28 2014-02-08 06:48:00 | 4561.08 | 4561.94 | 4558.72 | 4561.90 | 58.84 | 268337.44 | 4560.23 2014-02-08 06:49:00 | 4559.97 | 4560.00 | 4558.96 | 4559.01 | 3.61 | 16460.18 | 4559.61 2014-02-08 06:50:00 | 4558.50 | 4560.00 | 4557.00 | 4560.00 | 5.34 | 24357.45 | 4557.91 2014-02-08 06:51:00 | 4563.20 | 4563.99 | 4560.26 | 4560.48 | 38.67 | 176411.27 | 4562.44 2014-02-08 06:52:00 | 4560.36 | 4564.00 | 4560.36 | 4564.00 | 4.78 | 21802.19 | 4562.08 2014-02-08 06:53:00 | 4563.00 | 4563.00 | 4563.00 | 4563.00 | 0.15 | 684.45 | 4563.00 2014-02-08 06:54:00 | 4563.00 | 4564.00 | 4563.00 | 4564.00 | 1.59 | 7233.89 | 4563.97 2014-02-08 06:55:00 | 4564.00 | 4564.00 | 4564.00 | 4564.00 | 0.87 | 3975.24 | 4564.00 2014-02-08 06:56:00 | 4564.00 | 4564.00 | 4559.00 | 4561.28 | 24.90 | 113571.03 | 4562.00 2014-02-08 06:57:00 | 4563.99 | 4564.99 | 4560.00 | 4563.86 | 19.75 | 90103.64 | 4562.21 2014-02-08 06:58:00 | 4565.00 | 4565.00 | 4561.01 | 4564.99 | 47.54 | 216967.45 | 4563.80 2014-02-08 06:59:00 | 4564.00 | 4564.00 | 4564.00 | 4564.00 | 1.65 | 7535.16 | 4564.00 2014-02-08 07:00:00 | 4564.00 | 4565.00 | 4561.56 | 4564.90 | 55.39 | 252753.43 | 4563.32 2014-02-08 07:01:00 | 4564.90 | 4565.00 | 4564.77 | 4565.00 | 19.25 | 87884.04 | 4564.93 2014-02-08 07:02:00 | 4565.00 | 4565.00 | 4562.01 | 4564.00 | 4.31 | 19679.73 | 4563.95 2014-02-08 07:03:00 | 4565.00 | 4566.00 | 4564.09 | 4565.00 | 7.08 | 32304.67 | 4565.39 2014-02-08 07:04:00 | 4564.17 | 4565.00 | 4564.17 | 4564.99 | 0.56 | 2556.15 | 4564.55 2014-02-08 07:05:00 | 4564.18 | 4564.93 | 4561.00 | 4561.25 | 38.57 | 176001.34 | 4562.69 2014-02-08 07:06:00 | 4561.06 | 4564.98 | 4560.02 | 4562.41 | 75.12 | 342715.84 | 4562.12 2014-02-08 07:07:00 | 4562.59 | 4563.93 | 4560.88 | 4563.00 | 33.53 | 152967.28 | 4562.24 2014-02-08 07:08:00 | 4562.93 | 4562.94 | 4559.99 | 4559.99 | 14.83 | 67607.80 | 4560.39 2014-02-08 07:09:00 | 4558.02 | 4560.11 | 4555.86 | 4555.90 | 24.40 | 111226.87 | 4558.66 2014-02-08 07:10:00 | 4558.86 | 4559.40 | 4555.00 | 4557.99 | 18.56 | 84603.70 | 4557.90 2014-02-08 07:11:00 | 4560.76 | 4565.00 | 4560.76 | 4563.92 | 54.04 | 246583.42 | 4562.73 2014-02-08 07:12:00 | 4563.92 | 4565.00 | 4558.49 | 4560.50 | 111.09 | 506792.89 | 4562.04 2014-02-08 07:13:00 | 4564.69 | 4565.00 | 4560.32 | 4560.59 | 74.19 | 338496.01 | 4562.43 2014-02-08 07:14:00 | 4565.00 | 4569.99 | 4560.34 | 4568.22 | 40.66 | 185684.43 | 4566.98 2014-02-08 07:15:00 | 4568.22 | 4571.00 | 4566.50 | 4569.93 | 18.09 | 82664.64 | 4569.13 2014-02-08 07:16:00 | 4570.05 | 4575.00 | 4569.93 | 4570.03 | 30.72 | 140446.58 | 4572.57 2014-02-08 07:17:00 | 4572.03 | 4573.00 | 4569.00 | 4572.99 | 8.32 | 38066.24 | 4572.52 2014-02-08 07:18:00 | 4569.82 | 4575.00 | 4568.33 | 4572.52 | 81.60 | 373059.94 | 4571.59 2014-02-08 07:19:00 | 4571.00 | 4572.51 | 4561.02 | 4568.00 | 37.45 | 171055.94 | 4567.46 2014-02-08 07:20:00 | 4564.00 | 4569.53 | 4563.46 | 4566.29 | 33.02 | 150753.80 | 4564.98 2014-02-08 07:21:00 | 4568.00 | 4569.85 | 4566.29 | 4569.00 | 65.67 | 299947.56 | 4567.71 2014-02-08 07:22:00 | 4569.01 | 4569.01 | 4564.00 | 4564.00 | 15.93 | 72693.34 | 4564.73 2014-02-08 07:23:00 | 4563.99 | 4564.92 | 4563.99 | 4564.92 | 18.11 | 82631.46 | 4564.01 2014-02-08 07:24:00 | 4564.00 | 4564.00 | 4562.00 | 4562.00 | 27.34 | 124769.41 | 4563.62 2014-02-08 07:25:00 | 4562.00 | 4563.62 | 4557.01 | 4557.01 | 16.68 | 76096.70 | 4560.79 2014-02-08 07:26:00 | 4557.00 | 4558.00 | 4555.00 | 4555.01 | 35.08 | 159826.65 | 4555.80 2014-02-08 07:27:00 | 4555.00 | 4555.00 | 4555.00 | 4555.00 | 1.26 | 5739.30 | 4555.00 2014-02-08 07:28:00 | 4556.00 | 4556.00 | 4553.12 | 4554.99 | 15.81 | 72000.42 | 4554.39 2014-02-08 07:29:00 | 4553.13 | 4555.00 | 4553.12 | 4555.00 | 7.24 | 32951.98 | 4553.90 2014-02-08 07:30:00 | 4553.11 | 4554.86 | 4553.11 | 4553.12 | 6.79 | 30912.13 | 4553.27 2014-02-08 07:31:00 | 4555.00 | 4557.00 | 4555.00 | 4555.00 | 3.43 | 15610.57 | 4555.17 2014-02-08 07:32:00 | 4553.11 | 4556.12 | 4550.00 | 4553.03 | 32.38 | 147460.52 | 4553.64 2014-02-08 07:33:00 | 4553.03 | 4554.80 | 4551.02 | 4552.99 | 51.87 | 236135.48 | 4552.62 2014-02-08 07:34:00 | 4552.97 | 4555.00 | 4550.00 | 4550.00 | 32.27 | 146908.56 | 4552.06 2014-02-08 07:35:00 | 4550.00 | 4550.03 | 4541.00 | 4544.97 | 74.67 | 339593.88 | 4547.87 2014-02-08 07:36:00 | 4541.00 | 4549.81 | 4541.00 | 4548.79 | 48.62 | 220996.88 | 4545.86 2014-02-08 07:37:00 | 4542.10 | 4544.10 | 4538.39 | 4538.39 | 21.62 | 98179.09 | 4541.12 2014-02-08 07:38:00 | 4538.39 | 4542.00 | 4535.00 | 4542.00 | 55.53 | 252005.94 | 4538.19 2014-02-08 07:39:00 | 4542.00 | 4548.01 | 4538.50 | 4548.01 | 45.82 | 208090.21 | 4541.97 2014-02-08 07:40:00 | 4548.01 | 4548.97 | 4543.97 | 4544.37 | 49.11 | 223228.01 | 4545.65 2014-02-08 07:41:00 | 4547.99 | 4550.01 | 4546.23 | 4546.66 | 57.65 | 262226.39 | 4548.67 2014-02-08 07:42:00 | 4546.34 | 4550.03 | 4546.00 | 4549.92 | 59.83 | 272137.48 | 4548.28 2014-02-08 07:43:00 | 4549.93 | 4550.01 | 4548.98 | 4550.00 | 13.26 | 60326.52 | 4549.85 2014-02-08 07:44:00 | 4550.01 | 4553.00 | 4550.00 | 4553.00 | 32.28 | 146924.21 | 4551.41 2014-02-08 07:45:00 | 4553.00 | 4557.00 | 4553.00 | 4556.08 | 30.86 | 140570.57 | 4554.66 2014-02-08 07:46:00 | 4554.00 | 4556.01 | 4553.01 | 4553.01 | 7.20 | 32794.82 | 4554.84 2014-02-08 07:47:00 | 4554.99 | 4557.00 | 4554.99 | 4555.01 | 3.87 | 17619.06 | 4555.08 2014-02-08 07:48:00 | 4555.01 | 4560.10 | 4555.01 | 4560.00 | 36.33 | 165636.61 | 4558.85 2014-02-08 07:49:00 | 4560.00 | 4560.01 | 4553.00 | 4560.00 | 81.42 | 371076.43 | 4557.50 2014-02-08 07:50:00 | 4560.00 | 4560.00 | 4553.19 | 4557.30 | 81.70 | 372328.72 | 4557.43 2014-02-08 07:51:00 | 4554.62 | 4556.13 | 4552.48 | 4552.48 | 39.05 | 177838.67 | 4554.13 2014-02-08 07:52:00 | 4552.83 | 4554.51 | 4550.26 | 4553.96 | 51.82 | 235892.89 | 4552.42 2014-02-08 07:53:00 | 4553.97 | 4554.73 | 4551.38 | 4553.14 | 33.96 | 154617.23 | 4553.19 2014-02-08 07:54:00 | 4555.00 | 4555.00 | 4554.61 | 4554.61 | 0.70 | 3188.27 | 4554.67 2014-02-08 07:55:00 | . | . | . | . | . | . | . 2014-02-08 07:56:00 | 4555.00 | 4555.00 | 4555.00 | 4555.00 | 0.30 | 1366.50 | 4555.00 2014-02-08 07:57:00 | 4553.01 | 4553.77 | 4553.01 | 4553.77 | 0.61 | 2791.41 | 4553.68 2014-02-08 07:58:00 | 4554.99 | 4555.00 | 4554.99 | 4555.00 | 8.49 | 38662.82 | 4555.00 2014-02-08 07:59:00 | 4554.00 | 4554.01 | 4553.14 | 4553.78 | 10.36 | 47154.07 | 4553.75 2014-02-08 08:00:00 | 4553.13 | 4555.00 | 4553.13 | 4555.00 | 6.48 | 29495.06 | 4553.82 2014-02-08 08:01:00 | 4553.56 | 4553.57 | 4553.13 | 4553.56 | 1.75 | 7968.41 | 4553.38 2014-02-08 08:02:00 | 4553.56 | 4553.56 | 4553.17 | 4553.17 | 0.27 | 1247.64 | 4553.43 2014-02-08 08:03:00 | 4553.17 | 4553.17 | 4552.00 | 4552.90 | 1.02 | 4643.93 | 4552.88 2014-02-08 08:04:00 | 4552.99 | 4553.57 | 4552.01 | 4553.57 | 11.03 | 50213.22 | 4553.25 2014-02-08 08:05:00 | 4553.57 | 4563.01 | 4553.57 | 4563.01 | 14.15 | 64463.74 | 4556.71 2014-02-08 08:06:00 | 4563.01 | 4563.01 | 4554.18 | 4560.40 | 82.36 | 375436.82 | 4558.37 2014-02-08 08:07:00 | 4559.67 | 4565.00 | 4555.92 | 4564.00 | 53.15 | 242402.10 | 4561.15 2014-02-08 08:08:00 | 4560.18 | 4564.00 | 4556.79 | 4564.00 | 91.66 | 417993.31 | 4560.26 2014-02-08 08:09:00 | 4562.01 | 4564.99 | 4562.01 | 4563.04 | 7.59 | 34636.90 | 4564.69 2014-02-08 08:10:00 | 4562.83 | 4564.90 | 4559.08 | 4563.97 | 58.59 | 267283.77 | 4562.17 2014-02-08 08:11:00 | 4561.09 | 4564.00 | 4560.02 | 4560.12 | 40.04 | 182634.00 | 4561.29 2014-02-08 08:12:00 | 4560.02 | 4560.03 | 4556.19 | 4556.21 | 139.33 | 635100.53 | 4558.25 2014-02-08 08:13:00 | 4559.08 | 4563.15 | 4555.00 | 4563.15 | 108.33 | 493975.56 | 4559.87 2014-02-08 08:14:00 | 4563.05 | 4563.98 | 4560.45 | 4562.61 | 65.49 | 298809.39 | 4562.53 2014-02-08 08:15:00 | 4560.92 | 4562.44 | 4560.91 | 4562.44 | 0.50 | 2280.84 | 4561.68 2014-02-08 08:16:00 | 4562.45 | 4565.00 | 4562.45 | 4563.00 | 7.72 | 35221.37 | 4564.13 2014-02-08 08:17:00 | 4562.99 | 4565.00 | 4562.99 | 4563.12 | 8.34 | 38064.21 | 4563.51 2014-02-08 08:18:00 | 4563.12 | 4563.12 | 4562.98 | 4562.98 | 3.86 | 17599.81 | 4563.08 2014-02-08 08:19:00 | 4562.98 | 4562.98 | 4562.98 | 4562.98 | 3.40 | 15523.26 | 4562.98 2014-02-08 08:20:00 | 4562.98 | 4562.98 | 4555.04 | 4557.36 | 77.04 | 351283.74 | 4559.94 2014-02-08 08:21:00 | 4561.97 | 4562.39 | 4558.12 | 4558.12 | 42.78 | 195090.85 | 4560.33 2014-02-08 08:22:00 | 4559.17 | 4563.22 | 4558.00 | 4560.12 | 94.34 | 430165.70 | 4559.69 2014-02-08 08:23:00 | 4563.46 | 4563.91 | 4560.07 | 4562.85 | 81.97 | 373934.41 | 4562.07 2014-02-08 08:24:00 | 4563.33 | 4563.94 | 4556.45 | 4556.59 | 80.77 | 368347.40 | 4560.56 2014-02-08 08:25:00 | 4557.40 | 4562.10 | 4557.39 | 4562.10 | 38.24 | 174308.66 | 4557.92 2014-02-08 08:26:00 | 4562.10 | 4562.11 | 4562.10 | 4562.10 | 1.65 | 7527.48 | 4562.11 2014-02-08 08:27:00 | 4562.10 | 4562.11 | 4562.10 | 4562.11 | 5.99 | 27304.22 | 4562.11 2014-02-08 08:28:00 | 4562.11 | 4562.12 | 4562.11 | 4562.11 | 5.71 | 26054.22 | 4562.11 2014-02-08 08:29:00 | 4563.99 | 4563.99 | 4562.99 | 4563.00 | 7.00 | 31932.36 | 4563.07 2014-02-08 08:30:00 | 4563.00 | 4564.00 | 4562.90 | 4564.00 | 9.08 | 41414.26 | 4563.05 2014-02-08 08:31:00 | 4563.01 | 4566.00 | 4563.01 | 4565.00 | 19.13 | 87321.12 | 4564.86 2014-02-08 08:32:00 | 4565.00 | 4566.00 | 4564.00 | 4565.04 | 8.25 | 37660.09 | 4564.86 2014-02-08 08:33:00 | 4565.04 | 4568.96 | 4565.04 | 4568.89 | 6.79 | 31025.35 | 4567.25 2014-02-08 08:34:00 | 4566.12 | 4567.00 | 4564.00 | 4565.78 | 2.94 | 13440.82 | 4565.50 2014-02-08 08:35:00 | . | . | . | . | . | . | . 2014-02-08 08:36:00 | 4565.32 | 4566.00 | 4565.32 | 4566.00 | 1.32 | 6031.40 | 4565.78 2014-02-08 08:37:00 | 4565.99 | 4565.99 | 4564.06 | 4565.99 | 2.93 | 13381.16 | 4565.39 2014-02-08 08:38:00 | 4564.09 | 4564.12 | 4558.09 | 4562.77 | 55.22 | 251894.59 | 4561.74 2014-02-08 08:39:00 | 4558.14 | 4564.19 | 4558.00 | 4558.00 | 108.73 | 495920.73 | 4561.11 2014-02-08 08:40:00 | 4562.62 | 4563.54 | 4556.19 | 4558.84 | 64.03 | 292051.71 | 4560.96 2014-02-08 08:41:00 | 4560.31 | 4568.00 | 4557.13 | 4567.92 | 79.23 | 361546.44 | 4563.14 2014-02-08 08:42:00 | 4567.00 | 4568.00 | 4564.14 | 4564.25 | 50.06 | 228580.97 | 4565.96 2014-02-08 08:43:00 | 4566.00 | 4568.00 | 4560.97 | 4564.50 | 122.72 | 560249.20 | 4565.34 2014-02-08 08:44:00 | 4564.50 | 4566.51 | 4561.38 | 4566.47 | 54.54 | 248899.74 | 4563.37 2014-02-08 08:45:00 | 4565.78 | 4568.97 | 4561.69 | 4567.19 | 77.86 | 355489.11 | 4565.75 2014-02-08 08:46:00 | 4568.12 | 4570.00 | 4564.50 | 4570.00 | 76.19 | 347922.24 | 4566.57 2014-02-08 08:47:00 | 4570.00 | 4574.87 | 4569.26 | 4573.51 | 33.27 | 152085.19 | 4571.52 2014-02-08 08:48:00 | 4572.99 | 4578.80 | 4572.99 | 4575.99 | 19.86 | 90879.18 | 4575.76 2014-02-08 08:49:00 | 4575.99 | 4578.88 | 4572.04 | 4578.88 | 119.20 | 545537.43 | 4576.54 2014-02-08 08:50:00 | 4576.89 | 4580.00 | 4575.00 | 4579.00 | 105.00 | 480600.17 | 4577.28 2014-02-08 08:51:00 | 4578.99 | 4579.00 | 4575.42 | 4575.58 | 47.30 | 216495.74 | 4577.56 2014-02-08 08:52:00 | 4576.01 | 4576.01 | 4576.01 | 4576.01 | 0.23 | 1038.75 | 4576.01 2014-02-08 08:53:00 | 4576.01 | 4576.01 | 4576.01 | 4576.01 | 0.52 | 2388.68 | 4576.01 2014-02-08 08:54:00 | 4577.72 | 4577.99 | 4576.01 | 4577.99 | 2.25 | 10284.35 | 4576.93 2014-02-08 08:55:00 | 4577.03 | 4579.00 | 4576.39 | 4579.00 | 4.64 | 21217.01 | 4577.56 2014-02-08 08:56:00 | 4580.00 | 4584.99 | 4580.00 | 4584.99 | 12.69 | 58160.56 | 4582.46 2014-02-08 08:57:00 | 4583.12 | 4584.90 | 4583.12 | 4583.12 | 2.66 | 12211.35 | 4583.84 2014-02-08 08:58:00 | 4584.67 | 4589.99 | 4584.67 | 4587.97 | 76.02 | 348673.58 | 4586.90 2014-02-08 08:59:00 | 4587.00 | 4589.99 | 4585.03 | 4589.91 | 9.43 | 43260.71 | 4588.05 2014-02-08 09:00:00 | 4589.91 | 4589.91 | 4586.99 | 4586.99 | 5.91 | 27097.89 | 4587.42 2014-02-08 09:01:00 | 4583.13 | 4594.90 | 4583.00 | 4591.37 | 27.44 | 125899.98 | 4587.86 2014-02-08 09:02:00 | 4594.90 | 4594.90 | 4587.34 | 4593.01 | 22.25 | 102160.52 | 4590.66 2014-02-08 09:03:00 | 4593.87 | 4594.01 | 4586.90 | 4592.95 | 23.95 | 109992.97 | 4592.99 2014-02-08 09:04:00 | 4592.95 | 4592.96 | 4586.44 | 4587.99 | 23.59 | 108281.87 | 4589.58 2014-02-08 09:05:00 | 4589.92 | 4591.45 | 4586.00 | 4591.45 | 22.33 | 102456.62 | 4588.50 2014-02-08 09:06:00 | 4591.01 | 4593.00 | 4591.01 | 4593.00 | 16.56 | 76043.05 | 4592.53 2014-02-08 09:07:00 | 4593.11 | 4598.00 | 4593.11 | 4596.01 | 27.22 | 125092.69 | 4595.28 2014-02-08 09:08:00 | 4596.11 | 4599.11 | 4596.11 | 4597.00 | 12.34 | 56756.87 | 4598.30 2014-02-08 09:09:00 | 4599.11 | 4599.11 | 4596.01 | 4598.49 | 14.44 | 66387.06 | 4598.08 2014-02-08 09:10:00 | 4598.89 | 4599.00 | 4588.99 | 4592.66 | 20.57 | 94579.94 | 4597.06 2014-02-08 09:11:00 | 4591.00 | 4593.72 | 4590.39 | 4593.72 | 6.03 | 27671.99 | 4591.34 2014-02-08 09:12:00 | 4591.01 | 4598.42 | 4590.98 | 4591.13 | 48.15 | 221163.41 | 4592.93 2014-02-08 09:13:00 | 4593.18 | 4593.19 | 4590.98 | 4592.90 | 7.37 | 33830.05 | 4591.48 2014-02-08 09:14:00 | 4593.00 | 4594.99 | 4592.90 | 4593.35 | 11.51 | 52866.61 | 4593.50 2014-02-08 09:15:00 | 4594.99 | 4598.40 | 4592.99 | 4598.40 | 31.21 | 143453.40 | 4595.95 2014-02-08 09:16:00 | 4598.99 | 4600.12 | 4596.06 | 4600.00 | 60.79 | 279605.00 | 4599.67 2014-02-08 09:17:00 | 4600.10 | 4610.00 | 4600.10 | 4605.54 | 25.89 | 119178.14 | 4603.96 2014-02-08 09:18:00 | 4605.55 | 4609.98 | 4588.00 | 4598.92 | 104.53 | 480627.55 | 4598.21 2014-02-08 09:19:00 | 4595.42 | 4607.95 | 4595.40 | 4606.47 | 41.11 | 189209.05 | 4602.73 2014-02-08 09:20:00 | 4602.00 | 4604.10 | 4597.01 | 4600.76 | 47.00 | 216269.23 | 4601.38 2014-02-08 09:21:00 | 4600.11 | 4604.12 | 4599.98 | 4600.00 | 20.34 | 93567.54 | 4601.08 2014-02-08 09:22:00 | 4600.00 | 4600.00 | 4599.99 | 4600.00 | 3.92 | 18036.59 | 4600.00 2014-02-08 09:23:00 | 4599.00 | 4600.00 | 4595.50 | 4595.50 | 7.69 | 35374.56 | 4598.28 2014-02-08 09:24:00 | 4595.50 | 4595.50 | 4588.00 | 4593.10 | 60.76 | 278975.71 | 4591.21 2014-02-08 09:25:00 | 4595.00 | 4599.84 | 4589.56 | 4593.33 | 24.76 | 113695.65 | 4592.84 2014-02-08 09:26:00 | 4595.00 | 4595.01 | 4591.99 | 4592.00 | 16.07 | 73817.52 | 4594.07 2014-02-08 09:27:00 | 4592.00 | 4594.31 | 4592.00 | 4593.89 | 9.02 | 41418.44 | 4593.88 2014-02-08 09:28:00 | 4593.88 | 4593.89 | 4591.99 | 4593.89 | 21.23 | 97539.74 | 4593.78 2014-02-08 09:29:00 | 4594.05 | 4594.05 | 4590.00 | 4592.00 | 37.88 | 174024.99 | 4593.75 2014-02-08 09:30:00 | 4591.00 | 4593.11 | 4590.97 | 4592.41 | 6.34 | 29132.87 | 4592.19 2014-02-08 09:31:00 | 4592.29 | 4592.29 | 4592.21 | 4592.22 | 1.35 | 6204.08 | 4592.22 2014-02-08 09:32:00 | 4592.22 | 4594.17 | 4591.13 | 4594.13 | 12.28 | 56412.08 | 4592.70 2014-02-08 09:33:00 | 4594.13 | 4594.89 | 4591.26 | 4594.24 | 43.87 | 201478.80 | 4592.84 2014-02-08 09:34:00 | 4594.20 | 4595.00 | 4594.19 | 4594.21 | 3.89 | 17848.87 | 4594.30 2014-02-08 09:35:00 | 4593.24 | 4594.50 | 4591.02 | 4593.00 | 39.41 | 180995.39 | 4592.16 2014-02-08 09:36:00 | 4592.49 | 4592.49 | 4589.98 | 4589.98 | 23.61 | 108366.00 | 4590.22 2014-02-08 09:37:00 | 4589.97 | 4590.00 | 4588.00 | 4588.01 | 5.22 | 23955.85 | 4588.36 2014-02-08 09:38:00 | 4588.01 | 4593.90 | 4588.01 | 4593.81 | 26.36 | 121025.21 | 4592.12 2014-02-08 09:39:00 | 4594.00 | 4594.00 | 4589.93 | 4590.35 | 35.85 | 164618.72 | 4591.62 2014-02-08 09:40:00 | 4590.41 | 4592.61 | 4590.41 | 4592.61 | 3.22 | 14768.70 | 4590.83 2014-02-08 09:41:00 | 4592.61 | 4592.74 | 4591.05 | 4592.74 | 3.30 | 15159.87 | 4592.51 2014-02-08 09:42:00 | 4592.85 | 4592.96 | 4591.00 | 4591.75 | 3.81 | 17510.90 | 4591.22 2014-02-08 09:43:00 | 4592.98 | 4594.00 | 4592.89 | 4594.00 | 9.51 | 43693.82 | 4593.06 2014-02-08 09:44:00 | 4594.95 | 4595.00 | 4593.00 | 4594.97 | 22.09 | 101496.82 | 4594.70 2014-02-08 09:45:00 | 4594.91 | 4595.00 | 4593.00 | 4595.00 | 7.20 | 33073.91 | 4593.60 2014-02-08 09:46:00 | 4593.12 | 4594.99 | 4593.12 | 4594.99 | 1.77 | 8140.45 | 4593.94 2014-02-08 09:47:00 | 4593.12 | 4594.96 | 4590.00 | 4591.02 | 25.08 | 115180.74 | 4592.53 2014-02-08 09:48:00 | 4591.03 | 4594.96 | 4591.02 | 4592.01 | 3.96 | 18170.52 | 4592.00 2014-02-08 09:49:00 | 4592.01 | 4592.01 | 4592.01 | 4592.01 | 0.44 | 2002.12 | 4592.01 2014-02-08 09:50:00 | 4592.03 | 4592.13 | 4592.03 | 4592.13 | 2.02 | 9294.29 | 4592.04 2014-02-08 09:51:00 | 4592.13 | 4592.13 | 4592.00 | 4592.00 | 5.80 | 26619.95 | 4592.02 2014-02-08 09:52:00 | 4591.00 | 4592.13 | 4590.00 | 4592.13 | 10.50 | 48188.66 | 4591.14 2014-02-08 09:53:00 | 4592.13 | 4594.93 | 4590.12 | 4590.71 | 19.87 | 91260.11 | 4593.09 2014-02-08 09:54:00 | 4592.13 | 4594.42 | 4590.00 | 4590.00 | 52.15 | 239421.85 | 4591.38 2014-02-08 09:55:00 | 4590.00 | 4590.00 | 4589.93 | 4589.94 | 12.36 | 56750.03 | 4589.94 2014-02-08 09:56:00 | 4589.95 | 4589.95 | 4585.00 | 4586.00 | 8.14 | 37325.91 | 4588.31 2014-02-08 09:57:00 | 4588.81 | 4588.81 | 4583.10 | 4586.48 | 6.19 | 28378.43 | 4586.04 2014-02-08 09:58:00 | 4585.43 | 4588.50 | 4583.10 | 4587.98 | 26.71 | 122458.74 | 4584.41 2014-02-08 09:59:00 | 4587.17 | 4587.17 | 4586.88 | 4587.00 | 5.18 | 23774.81 | 4587.07 2014-02-08 10:00:00 | 4587.00 | 4587.00 | 4585.10 | 4585.10 | 1.25 | 5731.43 | 4585.14 2014-02-08 10:01:00 | 4584.13 | 4586.80 | 4583.19 | 4585.00 | 21.96 | 100673.43 | 4584.82 2014-02-08 10:02:00 | 4584.38 | 4584.38 | 4583.01 | 4583.11 | 2.40 | 10976.43 | 4583.06 2014-02-08 10:03:00 | 4583.51 | 4586.92 | 4583.51 | 4586.92 | 2.74 | 12571.29 | 4584.72 2014-02-08 10:04:00 | 4586.80 | 4588.00 | 4586.77 | 4588.00 | 7.07 | 32417.73 | 4587.85 2014-02-08 10:05:00 | 4588.00 | 4588.00 | 4587.23 | 4587.23 | 1.34 | 6133.39 | 4587.42 2014-02-08 10:06:00 | 4585.72 | 4586.99 | 4584.47 | 4586.97 | 5.22 | 23936.71 | 4585.58 2014-02-08 10:07:00 | . | . | . | . | . | . | . 2014-02-08 10:08:00 | 4586.97 | 4586.97 | 4583.73 | 4585.40 | 22.16 | 101597.18 | 4584.50 2014-02-08 10:09:00 | 4583.91 | 4583.91 | 4583.91 | 4583.91 | 1.00 | 4583.91 | 4583.91 2014-02-08 10:10:00 | 4584.94 | 4585.99 | 4579.96 | 4579.96 | 12.87 | 58943.60 | 4581.70 2014-02-08 10:11:00 | 4579.96 | 4582.99 | 4579.06 | 4582.69 | 30.14 | 138062.93 | 4580.42 2014-02-08 10:12:00 | 4581.89 | 4582.28 | 4576.58 | 4578.91 | 33.28 | 152487.91 | 4581.28 2014-02-08 10:13:00 | 4576.58 | 4577.01 | 4576.10 | 4577.00 | 19.70 | 90176.35 | 4576.55 2014-02-08 10:14:00 | 4579.28 | 4580.89 | 4576.21 | 4580.89 | 48.56 | 222376.44 | 4579.42 2014-02-08 10:15:00 | 4577.01 | 4578.22 | 4577.01 | 4578.00 | 0.64 | 2907.13 | 4578.16 2014-02-08 10:16:00 | 4578.14 | 4578.22 | 4576.11 | 4576.11 | 3.43 | 15684.55 | 4578.09 2014-02-08 10:17:00 | 4577.96 | 4577.96 | 4576.12 | 4576.99 | 3.90 | 17859.10 | 4576.91 2014-02-08 10:18:00 | 4576.99 | 4577.00 | 4574.15 | 4574.15 | 9.58 | 43846.38 | 4576.39 2014-02-08 10:19:00 | 4574.11 | 4575.00 | 4572.35 | 4572.35 | 8.83 | 40369.66 | 4573.95 2014-02-08 10:20:00 | 4573.01 | 4573.01 | 4572.35 | 4573.00 | 3.38 | 15456.74 | 4573.00 2014-02-08 10:21:00 | 4572.35 | 4573.01 | 4570.21 | 4573.00 | 22.37 | 102269.95 | 4572.56 2014-02-08 10:22:00 | 4571.13 | 4576.12 | 4570.11 | 4575.94 | 5.43 | 24819.68 | 4575.06 2014-02-08 10:23:00 | 4576.12 | 4578.50 | 4570.26 | 4574.38 | 58.63 | 268137.33 | 4573.62 2014-02-08 10:24:00 | 4577.52 | 4579.84 | 4573.01 | 4579.84 | 16.36 | 74844.85 | 4576.27 2014-02-08 10:25:00 | 4579.81 | 4579.83 | 4574.65 | 4578.07 | 55.39 | 253519.78 | 4577.00 2014-02-08 10:26:00 | 4577.44 | 4579.80 | 4576.00 | 4578.96 | 9.30 | 42572.24 | 4577.17 2014-02-08 10:27:00 | 4578.89 | 4578.90 | 4568.21 | 4577.90 | 59.93 | 274291.03 | 4576.63 2014-02-08 10:28:00 | 4568.67 | 4575.00 | 4568.35 | 4569.63 | 105.57 | 482497.30 | 4570.62 2014-02-08 10:29:00 | 4573.00 | 4573.00 | 4569.04 | 4569.16 | 36.49 | 166801.70 | 4570.79 2014-02-08 10:30:00 | 4569.20 | 4572.96 | 4569.00 | 4571.18 | 4.11 | 18775.86 | 4569.45 2014-02-08 10:31:00 | 4571.16 | 4578.99 | 4571.12 | 4575.31 | 9.58 | 43821.26 | 4575.68 2014-02-08 10:32:00 | 4575.39 | 4576.99 | 4569.00 | 4574.88 | 11.44 | 52341.88 | 4573.74 2014-02-08 10:33:00 | 4571.97 | 4577.40 | 4571.95 | 4577.40 | 26.36 | 120537.72 | 4573.62 2014-02-08 10:34:00 | 4577.45 | 4579.82 | 4576.93 | 4579.00 | 7.33 | 33552.17 | 4577.38 2014-02-08 10:35:00 | 4579.00 | 4579.99 | 4576.99 | 4579.00 | 15.43 | 70627.53 | 4578.47 2014-02-08 10:36:00 | 4578.04 | 4579.00 | 4577.94 | 4579.00 | 9.18 | 42028.62 | 4578.28 2014-02-08 10:37:00 | 4579.00 | 4579.00 | 4574.37 | 4578.00 | 13.80 | 63163.19 | 4576.71 2014-02-08 10:38:00 | 4578.00 | 4578.00 | 4575.09 | 4575.09 | 0.60 | 2759.92 | 4576.98 2014-02-08 10:39:00 | 4575.09 | 4579.00 | 4575.09 | 4579.00 | 3.24 | 14827.60 | 4577.83 2014-02-08 10:40:00 | 4579.00 | 4579.00 | 4577.94 | 4577.96 | 2.63 | 12044.96 | 4578.09 2014-02-08 10:41:00 | 4577.96 | 4577.96 | 4577.96 | 4577.96 | 0.40 | 1831.18 | 4577.96 2014-02-08 10:42:00 | 4577.96 | 4579.98 | 4575.88 | 4576.48 | 35.63 | 163091.96 | 4576.86 2014-02-08 10:43:00 | 4577.59 | 4578.69 | 4576.02 | 4577.24 | 65.99 | 302060.53 | 4577.30 2014-02-08 10:44:00 | 4578.99 | 4578.99 | 4578.99 | 4578.99 | 0.50 | 2289.50 | 4578.99 2014-02-08 10:45:00 | 4578.99 | 4578.99 | 4576.51 | 4578.49 | 7.60 | 34766.45 | 4577.54 2014-02-08 10:46:00 | 4576.53 | 4578.50 | 4575.12 | 4577.99 | 22.19 | 101589.27 | 4577.33 2014-02-08 10:47:00 | 4577.99 | 4579.10 | 4577.00 | 4578.38 | 18.39 | 84197.99 | 4578.22 2014-02-08 10:48:00 | 4578.38 | 4579.98 | 4577.02 | 4579.97 | 17.22 | 78857.13 | 4579.39 2014-02-08 10:49:00 | 4579.97 | 4589.15 | 4579.57 | 4585.01 | 47.96 | 219759.81 | 4582.15 2014-02-08 10:50:00 | 4586.52 | 4589.99 | 4580.49 | 4582.00 | 31.22 | 143122.37 | 4584.46 2014-02-08 10:51:00 | 4582.11 | 4590.00 | 4581.51 | 4582.00 | 64.69 | 296577.33 | 4584.59 2014-02-08 10:52:00 | 4584.85 | 4589.94 | 4582.13 | 4587.00 | 22.86 | 104807.93 | 4585.38 2014-02-08 10:53:00 | 4588.99 | 4589.00 | 4583.02 | 4589.00 | 19.52 | 89519.19 | 4587.20 2014-02-08 10:54:00 | 4588.99 | 4590.00 | 4588.40 | 4588.92 | 14.08 | 64600.09 | 4589.05 2014-02-08 10:55:00 | 4587.00 | 4590.00 | 4586.46 | 4589.99 | 41.64 | 191071.70 | 4588.66 2014-02-08 10:56:00 | 4588.93 | 4589.99 | 4586.02 | 4587.00 | 4.52 | 20742.07 | 4587.94 2014-02-08 10:57:00 | 4587.01 | 4587.09 | 4583.01 | 4585.99 | 11.80 | 54117.71 | 4584.69 2014-02-08 10:58:00 | 4585.79 | 4590.01 | 4583.14 | 4590.01 | 7.13 | 32721.01 | 4587.91 2014-02-08 10:59:00 | 4590.03 | 4595.00 | 4583.90 | 4589.90 | 33.15 | 152224.73 | 4591.44 2014-02-08 11:00:00 | 4592.30 | 4595.00 | 4583.91 | 4588.50 | 61.53 | 282459.79 | 4590.60 2014-02-08 11:01:00 | 4588.43 | 4593.00 | 4586.86 | 4589.70 | 59.56 | 273350.45 | 4589.73 2014-02-08 11:02:00 | 4590.00 | 4598.00 | 4590.00 | 4596.79 | 7.76 | 35642.95 | 4594.94 2014-02-08 11:03:00 | 4598.00 | 4598.11 | 4594.41 | 4595.87 | 22.98 | 105646.72 | 4596.93 2014-02-08 11:04:00 | 4597.01 | 4600.00 | 4595.04 | 4596.16 | 40.40 | 185762.69 | 4597.86 2014-02-08 11:05:00 | 4596.20 | 4604.82 | 4596.20 | 4603.63 | 96.72 | 444916.22 | 4600.28 2014-02-08 11:06:00 | 4604.01 | 4604.01 | 4595.70 | 4599.99 | 22.03 | 101303.47 | 4598.85 2014-02-08 11:07:00 | 4596.74 | 4604.00 | 4595.11 | 4595.11 | 55.96 | 257453.44 | 4600.92 2014-02-08 11:08:00 | 4599.00 | 4600.00 | 4596.99 | 4599.99 | 15.37 | 70662.58 | 4598.93 2014-02-08 11:09:00 | 4599.99 | 4602.30 | 4599.97 | 4602.00 | 11.19 | 51491.79 | 4600.36 2014-02-08 11:10:00 | 4600.01 | 4610.00 | 4597.07 | 4603.51 | 34.94 | 160846.66 | 4604.04 2014-02-08 11:11:00 | 4609.00 | 4611.00 | 4600.22 | 4609.98 | 40.49 | 186477.08 | 4605.40 2014-02-08 11:12:00 | 4603.94 | 4609.00 | 4602.60 | 4608.00 | 54.23 | 249797.79 | 4606.10 2014-02-08 11:13:00 | 4608.00 | 4609.98 | 4602.76 | 4605.68 | 51.20 | 235846.46 | 4606.29 2014-02-08 11:14:00 | 4605.67 | 4608.99 | 4602.48 | 4603.00 | 23.70 | 109140.93 | 4604.71 2014-02-08 11:15:00 | 4602.10 | 4607.00 | 4597.10 | 4600.42 | 73.85 | 339847.24 | 4601.92 2014-02-08 11:16:00 | 4604.92 | 4611.00 | 4598.97 | 4600.10 | 62.71 | 288626.13 | 4602.63 2014-02-08 11:17:00 | 4603.84 | 4606.14 | 4600.00 | 4603.15 | 24.44 | 112471.09 | 4602.49 2014-02-08 11:18:00 | 4603.16 | 4605.10 | 4601.09 | 4602.63 | 68.30 | 314381.47 | 4603.15 2014-02-08 11:19:00 | 4604.89 | 4604.89 | 4602.43 | 4603.99 | 28.83 | 132712.02 | 4603.26 2014-02-08 11:20:00 | 4603.99 | 4604.18 | 4601.00 | 4601.00 | 26.61 | 122505.88 | 4603.06 2014-02-08 11:21:00 | 4601.00 | 4602.92 | 4600.00 | 4602.91 | 6.70 | 30826.26 | 4601.62 2014-02-08 11:22:00 | 4603.00 | 4603.00 | 4600.00 | 4600.00 | 3.99 | 18373.45 | 4601.42 2014-02-08 11:23:00 | 4599.99 | 4600.54 | 4597.14 | 4597.14 | 3.66 | 16839.99 | 4599.83 2014-02-08 11:24:00 | 4597.90 | 4601.01 | 4597.87 | 4601.01 | 13.08 | 60128.56 | 4598.74 2014-02-08 11:25:00 | 4601.01 | 4601.01 | 4598.01 | 4599.00 | 5.69 | 26172.31 | 4599.70 2014-02-08 11:26:00 | 4598.38 | 4598.38 | 4590.68 | 4592.18 | 31.84 | 146219.94 | 4593.06 2014-02-08 11:27:00 | 4594.00 | 4603.95 | 4587.00 | 4593.21 | 49.27 | 226479.55 | 4596.52 2014-02-08 11:28:00 | 4593.51 | 4600.01 | 4592.34 | 4598.06 | 39.97 | 183772.77 | 4597.42 2014-02-08 11:29:00 | 4596.60 | 4599.28 | 4594.23 | 4595.19 | 39.75 | 182742.05 | 4597.28 2014-02-08 11:30:00 | 4597.75 | 4601.99 | 4596.01 | 4600.99 | 56.68 | 260689.70 | 4599.57 2014-02-08 11:31:00 | 4601.55 | 4601.55 | 4597.05 | 4600.00 | 45.35 | 208537.84 | 4598.71 2014-02-08 11:32:00 | 4600.00 | 4600.00 | 4596.92 | 4596.92 | 2.73 | 12555.44 | 4599.06 2014-02-08 11:33:00 | 4596.00 | 4601.00 | 4596.00 | 4600.00 | 44.21 | 203286.62 | 4598.20 2014-02-08 11:34:00 | 4600.00 | 4606.00 | 4600.00 | 4604.15 | 21.32 | 98118.18 | 4601.30 2014-02-08 11:35:00 | 4606.00 | 4608.00 | 4603.00 | 4605.00 | 14.66 | 67510.53 | 4604.77 2014-02-08 11:36:00 | 4605.00 | 4609.86 | 4602.59 | 4609.86 | 56.62 | 260771.68 | 4605.65 2014-02-08 11:37:00 | 4609.86 | 4620.00 | 4605.77 | 4618.29 | 74.31 | 342744.87 | 4612.30 2014-02-08 11:38:00 | 4615.00 | 4617.12 | 4611.42 | 4614.00 | 33.64 | 155215.48 | 4614.56 2014-02-08 11:39:00 | 4614.00 | 4618.00 | 4613.99 | 4615.00 | 8.57 | 39567.50 | 4616.44 2014-02-08 11:40:00 | 4614.99 | 4616.90 | 4614.99 | 4616.90 | 10.62 | 49024.51 | 4615.37 2014-02-08 11:41:00 | 4616.90 | 4619.00 | 4616.90 | 4618.94 | 16.81 | 77614.89 | 4618.56 2014-02-08 11:42:00 | 4618.93 | 4619.99 | 4618.86 | 4618.86 | 11.95 | 55197.29 | 4619.02 2014-02-08 11:43:00 | 4618.01 | 4618.99 | 4614.40 | 4614.42 | 10.85 | 50072.41 | 4615.82 2014-02-08 11:44:00 | 4614.42 | 4614.42 | 4610.00 | 4610.21 | 34.81 | 160519.10 | 4611.69 2014-02-08 11:45:00 | 4610.21 | 4614.00 | 4608.00 | 4610.00 | 21.52 | 99212.01 | 4610.44 2014-02-08 11:46:00 | 4609.99 | 4609.99 | 4605.36 | 4608.01 | 14.42 | 66419.41 | 4607.66 2014-02-08 11:47:00 | 4607.41 | 4608.98 | 4604.99 | 4604.99 | 18.08 | 83283.58 | 4606.90 2014-02-08 11:48:00 | 4604.98 | 4606.61 | 4602.21 | 4602.21 | 15.83 | 72899.70 | 4604.87 2014-02-08 11:49:00 | 4602.41 | 4605.26 | 4600.40 | 4603.00 | 51.91 | 238884.51 | 4602.08 2014-02-08 11:50:00 | 4600.41 | 4603.00 | 4600.40 | 4603.00 | 19.36 | 89111.67 | 4602.64 2014-02-08 11:51:00 | 4603.01 | 4606.60 | 4601.01 | 4604.00 | 21.97 | 101172.87 | 4604.21 2014-02-08 11:52:00 | 4603.89 | 4603.89 | 4602.00 | 4602.00 | 1.41 | 6488.90 | 4602.06 2014-02-08 11:53:00 | 4603.00 | 4603.00 | 4602.01 | 4603.00 | 4.26 | 19616.80 | 4602.72 2014-02-08 11:54:00 | 4603.01 | 4603.98 | 4600.00 | 4600.00 | 29.45 | 135495.49 | 4601.65 2014-02-08 11:55:00 | 4599.99 | 4599.99 | 4595.00 | 4595.01 | 13.69 | 62949.63 | 4598.56 2014-02-08 11:56:00 | 4595.01 | 4597.56 | 4593.52 | 4595.00 | 12.25 | 56282.28 | 4595.22 2014-02-08 11:57:00 | 4595.00 | 4595.01 | 4593.00 | 4594.00 | 8.89 | 40859.09 | 4594.01 2014-02-08 11:58:00 | 4591.84 | 4595.12 | 4590.99 | 4595.12 | 17.89 | 82176.29 | 4594.45 2014-02-08 11:59:00 | 4597.99 | 4597.99 | 4595.37 | 4597.99 | 8.18 | 37616.71 | 4596.37 2014-02-08 12:00:00 | 4597.99 | 4599.00 | 4597.99 | 4598.00 | 18.19 | 83636.23 | 4598.43 2014-02-08 12:01:00 | 4599.98 | 4599.98 | 4595.04 | 4599.83 | 44.08 | 202654.79 | 4597.01 2014-02-08 12:02:00 | 4598.34 | 4599.54 | 4592.02 | 4592.70 | 100.13 | 460187.80 | 4596.04 2014-02-08 12:03:00 | 4594.16 | 4596.75 | 4593.19 | 4596.75 | 11.55 | 53056.46 | 4594.43 2014-02-08 12:04:00 | 4596.67 | 4596.67 | 4594.01 | 4596.01 | 32.89 | 151135.40 | 4595.18 2014-02-08 12:05:00 | 4593.86 | 4595.74 | 4593.86 | 4594.39 | 2.10 | 9663.33 | 4595.02 2014-02-08 12:06:00 | 4594.98 | 4598.00 | 4594.45 | 4598.00 | 53.71 | 246836.06 | 4595.72 2014-02-08 12:07:00 | 4598.00 | 4598.00 | 4598.00 | 4598.00 | 3.50 | 16102.20 | 4598.00 2014-02-08 12:08:00 | 4598.00 | 4599.00 | 4596.03 | 4599.00 | 4.78 | 21974.02 | 4597.08 2014-02-08 12:09:00 | 4599.00 | 4599.97 | 4595.92 | 4596.36 | 60.60 | 278621.70 | 4597.95 2014-02-08 12:10:00 | 4599.00 | 4599.97 | 4597.62 | 4599.97 | 4.83 | 22211.64 | 4598.68 2014-02-08 12:11:00 | 4599.97 | 4603.65 | 4599.97 | 4601.22 | 19.04 | 87611.01 | 4600.94 2014-02-08 12:12:00 | 4601.70 | 4601.70 | 4597.15 | 4599.66 | 55.57 | 255652.61 | 4600.39 2014-02-08 12:13:00 | 4601.00 | 4602.99 | 4597.63 | 4601.04 | 81.45 | 374740.87 | 4600.93 2014-02-08 12:14:00 | 4601.01 | 4601.01 | 4600.01 | 4600.01 | 1.52 | 6993.04 | 4600.68 2014-02-08 12:15:00 | 4598.17 | 4599.99 | 4598.17 | 4599.99 | 2.99 | 13760.34 | 4599.04 2014-02-08 12:16:00 | 4599.98 | 4603.55 | 4598.99 | 4600.87 | 45.53 | 209477.41 | 4601.07 2014-02-08 12:17:00 | 4603.00 | 4605.01 | 4603.00 | 4605.01 | 7.98 | 36723.81 | 4604.29 2014-02-08 12:18:00 | 4602.95 | 4606.61 | 4602.95 | 4604.97 | 36.20 | 166692.61 | 4604.64 2014-02-08 12:19:00 | 4605.00 | 4611.66 | 4605.00 | 4609.68 | 9.91 | 45695.58 | 4609.20 2014-02-08 12:20:00 | 4609.99 | 4610.00 | 4604.20 | 4605.94 | 9.49 | 43736.10 | 4608.17 2014-02-08 12:21:00 | 4605.50 | 4620.00 | 4604.00 | 4605.12 | 41.21 | 189992.59 | 4610.13 2014-02-08 12:22:00 | 4607.45 | 4608.98 | 4600.11 | 4606.00 | 108.57 | 500158.63 | 4606.74 2014-02-08 12:23:00 | 4605.98 | 4606.03 | 4604.00 | 4605.98 | 6.33 | 29158.27 | 4605.63 2014-02-08 12:24:00 | 4606.03 | 4606.92 | 4602.12 | 4604.01 | 70.82 | 326130.83 | 4605.33 2014-02-08 12:25:00 | 4602.00 | 4605.35 | 4601.99 | 4605.35 | 18.88 | 86917.43 | 4603.19 2014-02-08 12:26:00 | 4601.90 | 4602.00 | 4601.60 | 4602.00 | 3.10 | 14265.61 | 4601.81 2014-02-08 12:27:00 | 4601.61 | 4601.61 | 4601.61 | 4601.61 | 1.00 | 4601.61 | 4601.61 2014-02-08 12:28:00 | 4601.02 | 4603.00 | 4601.01 | 4601.02 | 7.71 | 35455.79 | 4601.66 2014-02-08 12:29:00 | 4601.01 | 4603.99 | 4599.99 | 4600.00 | 22.91 | 105387.17 | 4600.85 2014-02-08 12:30:00 | 4600.00 | 4600.00 | 4600.00 | 4600.00 | 1.82 | 8372.00 | 4600.00 2014-02-08 12:31:00 | 4601.01 | 4601.01 | 4598.10 | 4598.10 | 20.34 | 93572.67 | 4600.20 2014-02-08 12:32:00 | 4600.09 | 4602.51 | 4597.99 | 4598.02 | 28.58 | 131463.94 | 4599.21 2014-02-08 12:33:00 | 4596.00 | 4599.96 | 4596.00 | 4597.08 | 47.82 | 219865.14 | 4597.67 2014-02-08 12:34:00 | 4597.03 | 4597.03 | 4597.03 | 4597.03 | 0.51 | 2326.10 | 4597.03 2014-02-08 12:35:00 | 4597.05 | 4597.06 | 4597.05 | 4597.06 | 0.82 | 3769.59 | 4597.06 2014-02-08 12:36:00 | 4597.99 | 4604.00 | 4596.40 | 4596.40 | 69.08 | 317833.81 | 4600.75 2014-02-08 12:37:00 | 4601.03 | 4602.98 | 4598.22 | 4599.12 | 38.36 | 176506.54 | 4601.32 2014-02-08 12:38:00 | 4600.95 | 4603.00 | 4598.99 | 4598.99 | 4.93 | 22702.96 | 4600.40 2014-02-08 12:39:00 | 4601.86 | 4602.83 | 4599.00 | 4601.37 | 84.29 | 387803.91 | 4600.94 2014-02-08 12:40:00 | 4601.07 | 4601.07 | 4597.00 | 4597.00 | 10.44 | 48014.21 | 4597.74 2014-02-08 12:41:00 | 4596.91 | 4600.91 | 4595.00 | 4596.91 | 115.94 | 533044.07 | 4597.70 2014-02-08 12:42:00 | 4597.00 | 4597.00 | 4586.83 | 4587.72 | 58.51 | 268477.76 | 4588.97 2014-02-08 12:43:00 | 4584.54 | 4598.32 | 4584.54 | 4596.99 | 120.68 | 553803.08 | 4589.17 2014-02-08 12:44:00 | 4599.00 | 4599.00 | 4592.12 | 4593.09 | 58.97 | 271030.14 | 4596.15 2014-02-08 12:45:00 | 4595.02 | 4598.41 | 4595.02 | 4596.74 | 25.65 | 117925.84 | 4596.96 2014-02-08 12:46:00 | 4597.10 | 4598.79 | 4595.00 | 4595.55 | 31.62 | 145365.01 | 4597.39 2014-02-08 12:47:00 | 4597.79 | 4597.80 | 4590.85 | 4591.76 | 59.23 | 272131.17 | 4594.40 2014-02-08 12:48:00 | 4597.68 | 4597.78 | 4592.14 | 4597.78 | 29.48 | 135446.76 | 4594.84 2014-02-08 12:49:00 | 4595.00 | 4597.04 | 4595.00 | 4597.03 | 4.88 | 22451.71 | 4596.99 2014-02-08 12:50:00 | 4596.99 | 4597.74 | 4593.34 | 4597.01 | 5.76 | 26460.69 | 4595.46 2014-02-08 12:51:00 | . | . | . | . | . | . | . 2014-02-08 12:52:00 | 4597.50 | 4597.50 | 4596.01 | 4596.02 | 0.71 | 3263.95 | 4597.11 2014-02-08 12:53:00 | 4596.01 | 4596.01 | 4595.00 | 4595.00 | 3.26 | 14961.77 | 4595.14 2014-02-08 12:54:00 | 4595.00 | 4595.03 | 4595.00 | 4595.03 | 2.28 | 10472.03 | 4595.01 2014-02-08 12:55:00 | 4594.00 | 4594.00 | 4593.97 | 4593.97 | 1.71 | 7855.72 | 4593.99 2014-02-08 12:56:00 | 4595.93 | 4595.93 | 4594.02 | 4594.02 | 5.44 | 24983.46 | 4595.93 2014-02-08 12:57:00 | 4597.00 | 4597.00 | 4593.00 | 4594.83 | 50.69 | 232908.30 | 4594.94 2014-02-08 12:58:00 | 4594.72 | 4596.74 | 4593.00 | 4593.00 | 18.41 | 84576.22 | 4594.54 2014-02-08 12:59:00 | 4593.00 | 4595.48 | 4592.07 | 4592.07 | 25.26 | 116027.86 | 4593.53 2014-02-08 13:00:00 | 4592.00 | 4592.01 | 4591.97 | 4592.00 | 12.39 | 56908.64 | 4592.00 2014-02-08 13:01:00 | 4591.00 | 4591.99 | 4591.00 | 4591.00 | 10.58 | 48573.10 | 4591.03 2014-02-08 13:02:00 | 4591.00 | 4591.00 | 4590.00 | 4590.00 | 1.47 | 6747.41 | 4590.07 2014-02-08 13:03:00 | 4590.00 | 4590.07 | 4590.00 | 4590.00 | 13.16 | 60404.52 | 4590.01 2014-02-08 13:04:00 | 4590.07 | 4591.00 | 4585.13 | 4586.87 | 92.15 | 422764.30 | 4587.88 2014-02-08 13:05:00 | 4587.78 | 4588.71 | 4579.61 | 4581.98 | 146.89 | 673351.15 | 4584.21 2014-02-08 13:06:00 | 4580.01 | 4589.00 | 4580.01 | 4586.00 | 138.54 | 635282.61 | 4585.52 2014-02-08 13:07:00 | 4586.00 | 4586.00 | 4586.00 | 4586.00 | 11.10 | 50890.84 | 4586.00 2014-02-08 13:08:00 | 4586.00 | 4586.13 | 4580.24 | 4581.61 | 39.41 | 180638.36 | 4583.57 2014-02-08 13:09:00 | 4581.91 | 4586.50 | 4580.20 | 4582.40 | 100.06 | 458617.90 | 4583.61 2014-02-08 13:10:00 | 4580.10 | 4584.43 | 4579.98 | 4579.98 | 64.09 | 293681.48 | 4582.33 2014-02-08 13:11:00 | 4575.50 | 4584.29 | 4575.50 | 4580.61 | 99.22 | 454526.68 | 4581.23 2014-02-08 13:12:00 | 4581.26 | 4583.34 | 4575.48 | 4576.22 | 129.81 | 594451.99 | 4579.44 2014-02-08 13:13:00 | 4575.53 | 4582.00 | 4575.00 | 4580.12 | 26.57 | 121635.49 | 4578.27 2014-02-08 13:14:00 | 4580.12 | 4584.00 | 4578.50 | 4584.00 | 82.57 | 378200.37 | 4580.36 2014-02-08 13:15:00 | 4583.99 | 4584.17 | 4583.99 | 4584.08 | 1.78 | 8159.59 | 4584.04 2014-02-08 13:16:00 | 4584.08 | 4585.00 | 4579.48 | 4583.90 | 78.16 | 358137.38 | 4581.87 2014-02-08 13:17:00 | 4580.39 | 4589.00 | 4580.20 | 4584.91 | 91.07 | 417575.65 | 4585.01 2014-02-08 13:18:00 | 4584.91 | 4584.91 | 4581.29 | 4582.71 | 23.70 | 108653.09 | 4583.74 2014-02-08 13:19:00 | 4582.78 | 4586.78 | 4581.02 | 4581.75 | 143.61 | 658231.29 | 4583.50 2014-02-08 13:20:00 | 4583.05 | 4584.69 | 4581.00 | 4581.40 | 43.45 | 199128.79 | 4582.62 2014-02-08 13:21:00 | 4581.50 | 4581.50 | 4575.01 | 4577.15 | 73.17 | 334908.59 | 4577.32 2014-02-08 13:22:00 | 4577.99 | 4578.00 | 4574.00 | 4574.37 | 12.70 | 58098.60 | 4575.05 2014-02-08 13:23:00 | 4573.99 | 4573.99 | 4571.00 | 4571.01 | 3.78 | 17289.32 | 4571.48 2014-02-08 13:24:00 | 4571.80 | 4579.97 | 4571.79 | 4575.15 | 48.51 | 221918.84 | 4574.99 2014-02-08 13:25:00 | 4575.00 | 4577.85 | 4575.00 | 4577.68 | 5.38 | 24614.30 | 4575.15 2014-02-08 13:26:00 | 4575.23 | 4575.24 | 4571.99 | 4574.99 | 5.14 | 23513.72 | 4573.76 2014-02-08 13:27:00 | 4574.99 | 4574.99 | 4570.12 | 4570.21 | 1.67 | 7626.22 | 4572.07 2014-02-08 13:28:00 | 4571.49 | 4571.49 | 4568.00 | 4568.00 | 25.01 | 114256.48 | 4569.35 2014-02-08 13:29:00 | 4569.46 | 4570.00 | 4565.10 | 4569.68 | 107.70 | 491976.73 | 4568.07 2014-02-08 13:30:00 | 4568.53 | 4570.00 | 4566.49 | 4567.00 | 58.33 | 266457.79 | 4567.95 2014-02-08 13:31:00 | 4567.00 | 4573.93 | 4566.45 | 4567.00 | 50.24 | 229565.84 | 4569.11 2014-02-08 13:32:00 | 4567.00 | 4569.11 | 4566.24 | 4567.02 | 7.08 | 32352.35 | 4566.96 2014-02-08 13:33:00 | 4565.11 | 4569.00 | 4565.00 | 4567.01 | 39.77 | 181625.29 | 4566.43 2014-02-08 13:34:00 | 4567.04 | 4574.99 | 4567.00 | 4571.41 | 86.90 | 397235.80 | 4571.24 2014-02-08 13:35:00 | 4570.33 | 4573.99 | 4569.00 | 4570.02 | 158.51 | 724576.54 | 4571.32 2014-02-08 13:36:00 | 4570.00 | 4570.00 | 4565.39 | 4567.83 | 111.42 | 508972.73 | 4567.93 2014-02-08 13:37:00 | 4565.32 | 4573.87 | 4565.00 | 4572.33 | 157.32 | 718894.80 | 4569.75 2014-02-08 13:38:00 | 4572.71 | 4573.38 | 4568.01 | 4569.00 | 52.23 | 238750.92 | 4571.23 2014-02-08 13:39:00 | 4569.17 | 4579.00 | 4568.16 | 4575.00 | 177.86 | 813010.56 | 4570.97 2014-02-08 13:40:00 | 4578.06 | 4578.67 | 4572.97 | 4576.12 | 57.69 | 263983.75 | 4576.14 2014-02-08 13:41:00 | 4577.00 | 4580.00 | 4569.99 | 4576.01 | 116.35 | 532206.86 | 4574.19 2014-02-08 13:42:00 | 4576.00 | 4580.00 | 4575.00 | 4577.08 | 8.18 | 37439.50 | 4576.96 2014-02-08 13:43:00 | 4578.00 | 4580.00 | 4578.00 | 4580.00 | 2.79 | 12775.40 | 4579.00 2014-02-08 13:44:00 | 4580.00 | 4580.00 | 4578.50 | 4579.98 | 9.30 | 42566.51 | 4579.01 2014-02-08 13:45:00 | 4578.62 | 4579.99 | 4577.99 | 4577.99 | 13.53 | 61933.67 | 4578.18 2014-02-08 13:46:00 | 4577.99 | 4578.01 | 4577.99 | 4578.01 | 2.66 | 12172.91 | 4578.00 2014-02-08 13:47:00 | 4578.03 | 4579.98 | 4577.20 | 4577.39 | 8.02 | 36709.72 | 4577.84 2014-02-08 13:48:00 | 4577.40 | 4577.99 | 4576.10 | 4576.10 | 6.61 | 30241.73 | 4577.23 2014-02-08 13:49:00 | 4575.00 | 4575.00 | 4568.28 | 4570.69 | 43.51 | 198897.70 | 4571.84 2014-02-08 13:50:00 | 4572.99 | 4573.99 | 4568.11 | 4570.37 | 121.72 | 556525.37 | 4572.21 2014-02-08 13:51:00 | 4570.38 | 4573.98 | 4568.20 | 4573.98 | 57.21 | 261497.39 | 4570.67 2014-02-08 13:52:00 | 4573.08 | 4573.99 | 4570.33 | 4573.50 | 4.33 | 19788.35 | 4572.17 2014-02-08 13:53:00 | 4573.50 | 4574.90 | 4573.50 | 4573.52 | 0.86 | 3951.54 | 4573.55 2014-02-08 13:54:00 | 4573.51 | 4573.52 | 4572.38 | 4573.20 | 3.16 | 14468.98 | 4573.00 2014-02-08 13:55:00 | 4572.94 | 4572.94 | 4570.00 | 4572.00 | 3.12 | 14248.46 | 4571.21 2014-02-08 13:56:00 | 4571.99 | 4572.00 | 4569.01 | 4569.01 | 1.86 | 8502.70 | 4571.34 2014-02-08 13:57:00 | 4570.99 | 4571.99 | 4569.00 | 4570.00 | 14.05 | 64216.68 | 4570.58 2014-02-08 13:58:00 | 4569.99 | 4570.19 | 4569.99 | 4569.99 | 4.68 | 21365.00 | 4570.05 2014-02-08 13:59:00 | 4569.95 | 4572.00 | 4569.95 | 4572.00 | 3.67 | 16767.10 | 4571.18 2014-02-08 14:00:00 | 4570.27 | 4570.27 | 4568.99 | 4568.99 | 3.71 | 16955.14 | 4570.12 2014-02-08 14:01:00 | 4569.01 | 4569.01 | 4569.01 | 4569.01 | 0.18 | 822.42 | 4569.01 2014-02-08 14:02:00 | 4569.10 | 4571.80 | 4569.10 | 4571.80 | 4.43 | 20237.99 | 4570.46 2014-02-08 14:03:00 | 4571.80 | 4571.88 | 4569.00 | 4569.54 | 8.98 | 41040.21 | 4570.69 2014-02-08 14:04:00 | 4570.00 | 4571.00 | 4566.01 | 4571.00 | 26.04 | 118961.75 | 4569.13 2014-02-08 14:05:00 | 4570.92 | 4571.00 | 4570.89 | 4571.00 | 1.67 | 7633.41 | 4570.91 2014-02-08 14:06:00 | 4571.00 | 4571.00 | 4571.00 | 4571.00 | 0.37 | 1700.41 | 4571.00 2014-02-08 14:07:00 | 4573.00 | 4573.27 | 4572.00 | 4573.25 | 6.82 | 31177.98 | 4572.89 2014-02-08 14:08:00 | 4573.25 | 4573.98 | 4571.00 | 4571.00 | 5.54 | 25317.09 | 4571.52 2014-02-08 14:09:00 | 4571.11 | 4573.99 | 4571.00 | 4571.00 | 25.35 | 115899.49 | 4572.15 2014-02-08 14:10:00 | 4570.00 | 4570.00 | 4566.13 | 4568.04 | 127.27 | 581404.54 | 4568.42 2014-02-08 14:11:00 | 4568.38 | 4571.01 | 4566.01 | 4571.01 | 138.25 | 631517.26 | 4567.87 2014-02-08 14:12:00 | 4571.01 | 4571.01 | 4571.01 | 4571.01 | 0.47 | 2152.95 | 4571.01 2014-02-08 14:13:00 | 4566.50 | 4570.87 | 4566.06 | 4569.70 | 146.66 | 669965.65 | 4568.22 2014-02-08 14:14:00 | 4567.75 | 4570.98 | 4566.10 | 4567.99 | 212.68 | 971645.91 | 4568.65 2014-02-08 14:15:00 | 4567.67 | 4570.94 | 4567.16 | 4569.39 | 180.67 | 825492.10 | 4569.03 2014-02-08 14:16:00 | 4570.93 | 4571.00 | 4566.81 | 4567.19 | 146.15 | 667719.09 | 4568.63 2014-02-08 14:17:00 | 4567.25 | 4569.90 | 4566.83 | 4568.98 | 65.99 | 301467.28 | 4568.24 2014-02-08 14:18:00 | 4568.06 | 4568.93 | 4568.06 | 4568.93 | 1.05 | 4778.21 | 4568.08 2014-02-08 14:19:00 | 4567.00 | 4570.00 | 4567.00 | 4568.56 | 41.86 | 191208.18 | 4568.13 2014-02-08 14:20:00 | 4568.00 | 4568.07 | 4567.99 | 4568.00 | 5.07 | 23159.86 | 4568.02 2014-02-08 14:21:00 | 4566.81 | 4570.70 | 4566.50 | 4569.64 | 40.85 | 186601.24 | 4568.41 2014-02-08 14:22:00 | 4568.62 | 4570.99 | 4567.08 | 4568.71 | 78.27 | 357607.33 | 4568.95 2014-02-08 14:23:00 | 4570.08 | 4571.00 | 4567.68 | 4571.00 | 82.18 | 375572.62 | 4569.90 2014-02-08 14:24:00 | 4570.50 | 4573.98 | 4570.50 | 4573.13 | 38.10 | 174227.62 | 4572.78 2014-02-08 14:25:00 | 4572.19 | 4575.57 | 4570.25 | 4571.91 | 150.79 | 689511.59 | 4572.57 2014-02-08 14:26:00 | 4572.16 | 4574.58 | 4571.04 | 4571.13 | 29.09 | 132992.72 | 4572.40 2014-02-08 14:27:00 | 4571.92 | 4571.94 | 4568.22 | 4571.16 | 2.65 | 12114.25 | 4571.41 2014-02-08 14:28:00 | 4571.06 | 4571.11 | 4567.45 | 4571.07 | 42.33 | 193411.61 | 4569.46 2014-02-08 14:29:00 | 4572.74 | 4572.74 | 4570.04 | 4571.15 | 4.36 | 19930.02 | 4571.11 2014-02-08 14:30:00 | 4571.15 | 4574.93 | 4571.15 | 4572.05 | 103.75 | 474451.38 | 4573.03 2014-02-08 14:31:00 | 4572.76 | 4574.90 | 4571.71 | 4574.32 | 140.01 | 640333.09 | 4573.48 2014-02-08 14:32:00 | 4572.25 | 4572.25 | 4572.25 | 4572.25 | 1.00 | 4572.25 | 4572.25 2014-02-08 14:33:00 | 4574.00 | 4574.87 | 4571.46 | 4574.02 | 34.41 | 157329.24 | 4572.33 2014-02-08 14:34:00 | 4574.49 | 4578.00 | 4573.99 | 4574.98 | 25.98 | 118891.34 | 4576.26 2014-02-08 14:35:00 | 4575.03 | 4576.99 | 4572.21 | 4575.01 | 19.20 | 87849.88 | 4574.56 2014-02-08 14:36:00 | 4575.50 | 4575.50 | 4572.50 | 4572.50 | 6.01 | 27479.43 | 4574.57 2014-02-08 14:37:00 | 4574.99 | 4575.50 | 4573.13 | 4575.00 | 8.79 | 40204.53 | 4574.94 2014-02-08 14:38:00 | 4573.01 | 4573.01 | 4572.10 | 4572.42 | 6.72 | 30741.25 | 4572.55 2014-02-08 14:39:00 | 4572.10 | 4572.10 | 4572.10 | 4572.10 | 0.01 | 45.72 | 4572.10 2014-02-08 14:40:00 | 4573.90 | 4575.00 | 4571.00 | 4572.65 | 21.54 | 98479.12 | 4572.56 2014-02-08 14:41:00 | . | . | . | . | . | . | . 2014-02-08 14:42:00 | 4573.00 | 4573.00 | 4573.00 | 4573.00 | 1.18 | 5396.14 | 4573.00 2014-02-08 14:43:00 | 4573.00 | 4574.00 | 4573.00 | 4573.99 | 4.95 | 22655.01 | 4573.07 2014-02-08 14:44:00 | 4573.99 | 4574.24 | 4567.71 | 4574.11 | 67.56 | 308784.29 | 4570.72 2014-02-08 14:45:00 | 4572.00 | 4574.00 | 4571.99 | 4572.00 | 9.39 | 42956.11 | 4572.72 2014-02-08 14:46:00 | 4572.34 | 4572.35 | 4572.30 | 4572.35 | 1.02 | 4663.78 | 4572.33 2014-02-08 14:47:00 | 4568.91 | 4572.28 | 4567.38 | 4570.00 | 12.46 | 56939.19 | 4569.39 2014-02-08 14:48:00 | 4569.92 | 4573.50 | 4569.92 | 4572.67 | 48.75 | 222889.48 | 4572.37 2014-02-08 14:49:00 | 4571.94 | 4571.94 | 4567.52 | 4567.52 | 79.39 | 362791.71 | 4569.57 2014-02-08 14:50:00 | 4568.67 | 4571.69 | 4568.02 | 4570.00 | 45.41 | 207508.80 | 4569.77 2014-02-08 14:51:00 | 4569.89 | 4569.89 | 4566.00 | 4566.00 | 7.17 | 32765.48 | 4567.25 2014-02-08 14:52:00 | 4565.00 | 4569.65 | 4561.04 | 4562.78 | 197.04 | 899599.27 | 4565.47 2014-02-08 14:53:00 | 4561.35 | 4561.35 | 4555.11 | 4559.00 | 125.94 | 574029.34 | 4558.07 2014-02-08 14:54:00 | 4559.00 | 4561.32 | 4558.00 | 4558.09 | 74.62 | 340218.86 | 4559.17 2014-02-08 14:55:00 | 4560.21 | 4561.18 | 4558.00 | 4559.80 | 46.92 | 213922.13 | 4559.30 2014-02-08 14:56:00 | 4559.90 | 4559.90 | 4556.03 | 4556.04 | 18.42 | 83940.58 | 4558.27 2014-02-08 14:57:00 | 4555.40 | 4560.55 | 4554.99 | 4554.99 | 36.59 | 166799.26 | 4559.23 2014-02-08 14:58:00 | 4552.02 | 4554.00 | 4551.14 | 4554.00 | 10.71 | 48739.89 | 4553.00 2014-02-08 14:59:00 | 4553.99 | 4559.73 | 4553.99 | 4555.00 | 78.90 | 359510.41 | 4556.76 2014-02-08 15:00:00 | 4554.78 | 4557.07 | 4551.00 | 4553.99 | 40.06 | 182432.34 | 4554.55 2014-02-08 15:01:00 | 4551.54 | 4553.99 | 4550.02 | 4553.98 | 11.75 | 53455.68 | 4550.58 2014-02-08 15:02:00 | 4551.05 | 4551.05 | 4546.00 | 4549.29 | 84.05 | 382294.04 | 4548.68 2014-02-08 15:03:00 | 4549.99 | 4549.99 | 4546.00 | 4546.00 | 91.97 | 418248.95 | 4547.91 2014-02-08 15:04:00 | 4548.75 | 4549.90 | 4545.00 | 4545.00 | 99.79 | 453640.66 | 4546.14 2014-02-08 15:05:00 | 4545.00 | 4547.00 | 4542.98 | 4545.00 | 32.38 | 147183.36 | 4545.22 2014-02-08 15:06:00 | 4546.99 | 4547.01 | 4543.00 | 4546.03 | 31.45 | 142957.10 | 4545.54 2014-02-08 15:07:00 | 4546.99 | 4551.75 | 4546.88 | 4546.88 | 31.52 | 143402.70 | 4549.00 2014-02-08 15:08:00 | 4548.04 | 4550.08 | 4546.89 | 4549.98 | 18.56 | 84405.95 | 4548.96 2014-02-08 15:09:00 | 4549.98 | 4550.06 | 4546.89 | 4550.00 | 65.92 | 299854.13 | 4548.76 2014-02-08 15:10:00 | 4550.00 | 4559.41 | 4550.00 | 4555.04 | 74.79 | 340485.57 | 4552.49 2014-02-08 15:11:00 | 4554.99 | 4559.36 | 4554.24 | 4554.28 | 106.88 | 486965.81 | 4556.06 2014-02-08 15:12:00 | 4554.28 | 4558.00 | 4550.00 | 4550.27 | 78.07 | 355384.61 | 4552.19 2014-02-08 15:13:00 | 4551.01 | 4554.00 | 4545.03 | 4553.03 | 115.49 | 525474.26 | 4549.95 2014-02-08 15:14:00 | 4553.99 | 4557.00 | 4550.00 | 4556.12 | 125.75 | 572566.51 | 4553.14 2014-02-08 15:15:00 | 4556.13 | 4559.12 | 4556.13 | 4559.12 | 14.53 | 66235.38 | 4557.58 2014-02-08 15:16:00 | 4559.14 | 4559.14 | 4558.99 | 4559.00 | 5.92 | 26971.15 | 4559.02 2014-02-08 15:17:00 | 4559.00 | 4559.01 | 4552.00 | 4552.00 | 12.36 | 56309.91 | 4557.66 2014-02-08 15:18:00 | 4552.01 | 4553.66 | 4549.04 | 4550.76 | 74.96 | 341164.21 | 4551.40 2014-02-08 15:19:00 | 4553.04 | 4554.97 | 4553.02 | 4554.55 | 1.58 | 7194.30 | 4553.35 2014-02-08 15:20:00 | 4554.55 | 4558.92 | 4550.00 | 4552.39 | 127.15 | 578894.89 | 4552.85 2014-02-08 15:21:00 | 4552.77 | 4553.88 | 4549.04 | 4550.38 | 27.89 | 126911.36 | 4550.10 2014-02-08 15:22:00 | 4550.37 | 4550.43 | 4549.98 | 4549.98 | 0.71 | 3226.17 | 4550.32 2014-02-08 15:23:00 | 4548.99 | 4549.00 | 4548.00 | 4548.02 | 12.26 | 55746.27 | 4548.49 2014-02-08 15:24:00 | 4547.90 | 4547.90 | 4545.00 | 4545.00 | 10.52 | 47828.87 | 4547.33 2014-02-08 15:25:00 | 4548.96 | 4548.98 | 4535.26 | 4540.00 | 79.74 | 362163.59 | 4541.63 2014-02-08 15:26:00 | 4541.32 | 4544.24 | 4535.10 | 4538.02 | 94.38 | 428399.43 | 4539.00 2014-02-08 15:27:00 | 4538.03 | 4544.99 | 4535.01 | 4544.65 | 83.36 | 378418.88 | 4539.63 2014-02-08 15:28:00 | 4544.99 | 4549.93 | 4544.99 | 4549.93 | 38.17 | 173564.41 | 4547.38 2014-02-08 15:29:00 | 4549.51 | 4549.76 | 4540.15 | 4548.00 | 21.62 | 98291.89 | 4546.55 2014-02-08 15:30:00 | 4549.88 | 4550.97 | 4546.49 | 4548.44 | 67.07 | 305075.49 | 4548.75 2014-02-08 15:31:00 | 4549.42 | 4550.79 | 4547.29 | 4550.79 | 31.21 | 141981.59 | 4549.53 2014-02-08 15:32:00 | 4551.00 | 4552.14 | 4546.25 | 4552.11 | 60.01 | 272962.70 | 4549.00 2014-02-08 15:33:00 | 4554.98 | 4558.04 | 4548.26 | 4552.81 | 42.91 | 195340.93 | 4551.92 2014-02-08 15:34:00 | 4554.30 | 4554.43 | 4550.22 | 4552.80 | 168.22 | 765810.62 | 4552.33 2014-02-08 15:35:00 | 4551.79 | 4554.48 | 4550.35 | 4552.91 | 99.85 | 454570.68 | 4552.49 2014-02-08 15:36:00 | 4553.00 | 4553.01 | 4551.00 | 4552.08 | 11.23 | 51131.50 | 4552.31 2014-02-08 15:37:00 | 4552.08 | 4553.98 | 4552.08 | 4553.98 | 0.38 | 1748.41 | 4553.14 2014-02-08 15:38:00 | 4553.90 | 4555.00 | 4550.53 | 4550.56 | 42.55 | 193706.00 | 4552.11 2014-02-08 15:39:00 | 4553.75 | 4554.99 | 4549.00 | 4551.11 | 90.44 | 411653.56 | 4551.78 2014-02-08 15:40:00 | 4551.02 | 4552.39 | 4549.31 | 4551.99 | 10.33 | 46998.22 | 4550.56 2014-02-08 15:41:00 | 4550.95 | 4552.05 | 4549.99 | 4550.00 | 8.28 | 37681.71 | 4550.93 2014-02-08 15:42:00 | 4551.00 | 4553.02 | 4551.00 | 4553.02 | 1.33 | 6068.52 | 4552.53 2014-02-08 15:43:00 | 4553.03 | 4553.03 | 4549.49 | 4550.48 | 32.00 | 145612.65 | 4550.96 2014-02-08 15:44:00 | 4550.01 | 4552.95 | 4548.94 | 4550.54 | 56.19 | 255682.81 | 4550.65 2014-02-08 15:45:00 | 4548.99 | 4549.99 | 4548.99 | 4549.38 | 2.11 | 9585.77 | 4549.49 2014-02-08 15:46:00 | 4549.10 | 4549.69 | 4549.10 | 4549.69 | 3.27 | 14857.80 | 4549.23 2014-02-08 15:47:00 | . | . | . | . | . | . | . 2014-02-08 15:48:00 | . | . | . | . | . | . | . 2014-02-08 15:49:00 | 4549.11 | 4549.11 | 4546.00 | 4546.00 | 6.62 | 30082.70 | 4546.96 2014-02-08 15:50:00 | 4546.00 | 4546.00 | 4546.00 | 4546.00 | 1.47 | 6673.53 | 4546.00 2014-02-08 15:51:00 | 4545.96 | 4549.97 | 4545.96 | 4548.35 | 66.09 | 300613.44 | 4548.34 2014-02-08 15:52:00 | 4548.99 | 4548.99 | 4548.99 | 4548.99 | 0.10 | 473.09 | 4548.99 2014-02-08 15:53:00 | 4548.33 | 4552.00 | 4548.33 | 4549.12 | 6.67 | 30344.41 | 4551.43 2014-02-08 15:54:00 | 4549.23 | 4551.03 | 4546.52 | 4546.54 | 22.53 | 102490.05 | 4549.86 2014-02-08 15:55:00 | 4548.00 | 4551.88 | 4548.00 | 4551.88 | 2.50 | 11386.13 | 4550.81 2014-02-08 15:56:00 | 4551.88 | 4558.91 | 4551.88 | 4555.01 | 66.88 | 304659.13 | 4555.17 2014-02-08 15:57:00 | 4555.01 | 4557.09 | 4548.86 | 4550.84 | 26.51 | 120654.62 | 4551.29 2014-02-08 15:58:00 | 4549.83 | 4552.16 | 4547.44 | 4549.01 | 109.98 | 500443.61 | 4550.40 2014-02-08 15:59:00 | 4549.68 | 4552.15 | 4548.00 | 4550.09 | 117.48 | 534502.80 | 4549.70 2014-02-08 16:00:00 | 4551.90 | 4552.32 | 4548.20 | 4551.00 | 18.77 | 85419.50 | 4550.85 2014-02-08 16:01:00 | 4551.00 | 4555.01 | 4548.21 | 4555.01 | 28.63 | 130324.58 | 4551.71 2014-02-08 16:02:00 | 4555.01 | 4564.29 | 4555.00 | 4561.51 | 72.02 | 328375.02 | 4559.50 2014-02-08 16:03:00 | 4562.00 | 4566.45 | 4562.00 | 4562.78 | 27.72 | 126503.74 | 4563.30 2014-02-08 16:04:00 | 4564.94 | 4568.41 | 4563.01 | 4568.40 | 19.95 | 91077.81 | 4565.76 2014-02-08 16:05:00 | 4568.40 | 4577.99 | 4566.46 | 4573.00 | 55.67 | 254428.32 | 4570.71 2014-02-08 16:06:00 | 4574.51 | 4589.00 | 4574.51 | 4584.98 | 79.73 | 365390.12 | 4582.61 2014-02-08 16:07:00 | 4584.88 | 4594.42 | 4583.95 | 4590.10 | 49.78 | 228375.31 | 4587.78 2014-02-08 16:08:00 | 4590.10 | 4590.10 | 4584.87 | 4584.88 | 56.98 | 261451.33 | 4588.31 2014-02-08 16:09:00 | 4582.13 | 4590.00 | 4576.81 | 4583.04 | 108.91 | 499257.26 | 4584.00 2014-02-08 16:10:00 | 4583.00 | 4584.38 | 4569.99 | 4579.87 | 64.13 | 293412.13 | 4575.56 2014-02-08 16:11:00 | 4577.32 | 4583.00 | 4570.75 | 4575.00 | 62.34 | 285334.78 | 4577.29 2014-02-08 16:12:00 | 4579.87 | 4582.06 | 4574.51 | 4575.00 | 32.97 | 150880.72 | 4576.86 2014-02-08 16:13:00 | 4575.00 | 4582.90 | 4575.00 | 4581.66 | 96.95 | 443920.44 | 4578.95 2014-02-08 16:14:00 | 4578.72 | 4579.99 | 4576.45 | 4578.92 | 44.26 | 202641.69 | 4578.54 2014-02-08 16:15:00 | 4576.64 | 4577.89 | 4573.00 | 4574.00 | 59.46 | 272017.87 | 4574.96 2014-02-08 16:16:00 | 4576.82 | 4576.82 | 4570.96 | 4574.31 | 64.54 | 295160.44 | 4573.15 2014-02-08 16:17:00 | 4574.84 | 4575.93 | 4571.32 | 4575.90 | 19.04 | 87083.10 | 4573.21 2014-02-08 16:18:00 | 4575.93 | 4577.00 | 4574.88 | 4576.99 | 3.42 | 15636.77 | 4576.17 2014-02-08 16:19:00 | 4576.89 | 4576.89 | 4573.00 | 4573.00 | 4.99 | 22814.89 | 4574.87 2014-02-08 16:20:00 | 4574.00 | 4578.01 | 4573.00 | 4578.01 | 16.03 | 73368.67 | 4576.10 2014-02-08 16:21:00 | 4576.99 | 4580.00 | 4575.50 | 4578.44 | 70.28 | 321703.38 | 4577.52 2014-02-08 16:22:00 | 4576.16 | 4577.01 | 4576.00 | 4576.13 | 7.66 | 35049.57 | 4576.26 2014-02-08 16:23:00 | 4575.99 | 4575.99 | 4570.00 | 4570.00 | 12.21 | 55849.32 | 4573.69 2014-02-08 16:24:00 | 4565.24 | 4573.01 | 4560.29 | 4565.07 | 95.85 | 437587.72 | 4565.53 2014-02-08 16:25:00 | 4565.07 | 4567.21 | 4563.58 | 4563.59 | 36.50 | 166644.36 | 4565.10 2014-02-08 16:26:00 | 4563.60 | 4569.29 | 4563.60 | 4567.50 | 42.17 | 192552.77 | 4566.65 2014-02-08 16:27:00 | 4567.50 | 4570.00 | 4565.93 | 4565.93 | 75.00 | 342633.16 | 4568.26 2014-02-08 16:28:00 | 4565.94 | 4566.25 | 4563.20 | 4565.01 | 17.90 | 81711.55 | 4564.64 2014-02-08 16:29:00 | 4564.87 | 4570.40 | 4561.91 | 4565.12 | 57.98 | 264798.66 | 4567.07 2014-02-08 16:30:00 | 4565.23 | 4572.70 | 4565.00 | 4571.63 | 22.21 | 101506.35 | 4569.48 2014-02-08 16:31:00 | 4568.88 | 4572.29 | 4567.00 | 4569.41 | 52.41 | 239460.20 | 4568.98 2014-02-08 16:32:00 | 4569.39 | 4576.70 | 4569.39 | 4575.11 | 62.89 | 287617.70 | 4573.64 2014-02-08 16:33:00 | 4573.00 | 4576.73 | 4570.01 | 4571.20 | 43.00 | 196587.72 | 4572.34 2014-02-08 16:34:00 | 4576.36 | 4578.00 | 4571.13 | 4578.00 | 39.44 | 180425.01 | 4574.44 2014-02-08 16:35:00 | 4578.00 | 4582.55 | 4578.00 | 4582.55 | 42.95 | 196772.70 | 4581.54 2014-02-08 16:36:00 | 4582.86 | 4585.01 | 4572.50 | 4575.79 | 45.75 | 209589.63 | 4581.59 2014-02-08 16:37:00 | 4584.92 | 4586.88 | 4576.22 | 4583.47 | 37.71 | 172788.59 | 4582.04 2014-02-08 16:38:00 | 4585.00 | 4587.83 | 4580.97 | 4586.88 | 50.69 | 232368.61 | 4584.38 2014-02-08 16:39:00 | 4586.21 | 4586.93 | 4578.30 | 4582.42 | 36.48 | 167187.78 | 4583.00 2014-02-08 16:40:00 | 4579.47 | 4586.87 | 4579.47 | 4585.74 | 69.35 | 317825.59 | 4582.72 2014-02-08 16:41:00 | 4582.09 | 4588.53 | 4582.09 | 4582.16 | 24.66 | 113031.56 | 4584.53 2014-02-08 16:42:00 | 4584.34 | 4589.00 | 4584.34 | 4584.62 | 6.29 | 28825.42 | 4586.38 2014-02-08 16:43:00 | 4587.26 | 4588.96 | 4584.64 | 4585.52 | 53.10 | 243587.11 | 4587.24 2014-02-08 16:44:00 | 4585.25 | 4589.00 | 4582.62 | 4583.60 | 25.28 | 115921.84 | 4585.88 2014-02-08 16:45:00 | 4582.62 | 4585.33 | 4579.99 | 4584.04 | 39.22 | 179740.84 | 4583.12 2014-02-08 16:46:00 | 4584.27 | 4585.42 | 4579.99 | 4584.00 | 28.58 | 130965.83 | 4582.59 2014-02-08 16:47:00 | 4580.79 | 4584.00 | 4579.99 | 4580.01 | 43.49 | 199260.05 | 4581.53 2014-02-08 16:48:00 | 4580.00 | 4580.02 | 4576.02 | 4576.02 | 34.54 | 158114.48 | 4578.12 2014-02-08 16:49:00 | 4576.02 | 4586.31 | 4576.01 | 4583.95 | 32.03 | 146739.77 | 4580.89 2014-02-08 16:50:00 | 4582.38 | 4584.91 | 4576.44 | 4579.21 | 64.63 | 296088.51 | 4581.43 2014-02-08 16:51:00 | 4580.47 | 4583.00 | 4578.22 | 4581.13 | 82.62 | 378455.95 | 4580.57 2014-02-08 16:52:00 | 4583.00 | 4585.00 | 4577.68 | 4577.69 | 92.55 | 423985.01 | 4581.10 2014-02-08 16:53:00 | 4577.69 | 4582.00 | 4571.36 | 4578.06 | 65.76 | 301168.44 | 4579.74 2014-02-08 16:54:00 | 4575.24 | 4580.08 | 4575.06 | 4577.71 | 104.96 | 480415.09 | 4577.21 2014-02-08 16:55:00 | 4576.75 | 4579.22 | 4571.45 | 4573.72 | 48.65 | 222521.56 | 4574.02 2014-02-08 16:56:00 | 4572.16 | 4575.92 | 4572.16 | 4572.93 | 96.41 | 440976.70 | 4574.16 2014-02-08 16:57:00 | 4575.18 | 4575.18 | 4575.18 | 4575.18 | 0.50 | 2287.59 | 4575.18 2014-02-08 16:58:00 | 4574.99 | 4574.99 | 4574.99 | 4574.99 | 0.13 | 603.90 | 4574.99 2014-02-08 16:59:00 | 4574.99 | 4575.00 | 4574.99 | 4575.00 | 5.21 | 23812.86 | 4575.00 2014-02-08 17:00:00 | 4574.99 | 4574.99 | 4571.02 | 4572.93 | 6.02 | 27535.62 | 4573.26 2014-02-08 17:01:00 | 4573.58 | 4577.08 | 4566.74 | 4569.72 | 28.62 | 130808.90 | 4570.06 2014-02-08 17:02:00 | 4575.26 | 4578.04 | 4568.35 | 4575.37 | 49.67 | 227217.61 | 4574.54 2014-02-08 17:03:00 | 4577.90 | 4577.90 | 4570.99 | 4571.78 | 33.56 | 153425.02 | 4571.80 2014-02-08 17:04:00 | 4574.00 | 4575.02 | 4574.00 | 4575.02 | 1.35 | 6176.06 | 4574.86 2014-02-08 17:05:00 | 4577.49 | 4577.50 | 4575.32 | 4575.42 | 2.23 | 10224.00 | 4576.54 2014-02-08 17:06:00 | 4575.20 | 4576.90 | 4573.93 | 4573.93 | 5.48 | 25073.97 | 4574.71 2014-02-08 17:07:00 | 4573.92 | 4577.49 | 4572.06 | 4576.94 | 10.87 | 49732.30 | 4573.93 2014-02-08 17:08:00 | 4576.00 | 4576.00 | 4571.11 | 4572.47 | 17.78 | 81343.71 | 4574.24 2014-02-08 17:09:00 | 4572.47 | 4574.49 | 4566.31 | 4571.53 | 28.17 | 128763.18 | 4570.77 2014-02-08 17:10:00 | 4571.09 | 4574.39 | 4569.30 | 4571.76 | 45.89 | 209801.27 | 4572.03 2014-02-08 17:11:00 | 4573.99 | 4574.00 | 4570.56 | 4571.12 | 37.50 | 171457.03 | 4572.68 2014-02-08 17:12:00 | 4573.99 | 4574.00 | 4571.00 | 4574.00 | 4.36 | 19940.35 | 4573.47 2014-02-08 17:13:00 | 4572.07 | 4574.00 | 4572.07 | 4574.00 | 0.53 | 2437.92 | 4573.96 2014-02-08 17:14:00 | . | . | . | . | . | . | . 2014-02-08 17:15:00 | 4572.08 | 4575.81 | 4570.00 | 4574.01 | 17.92 | 81964.87 | 4573.68 2014-02-08 17:16:00 | 4574.05 | 4575.74 | 4565.12 | 4570.65 | 27.07 | 123741.17 | 4571.66 2014-02-08 17:17:00 | 4565.13 | 4575.66 | 4561.00 | 4561.00 | 49.60 | 226438.62 | 4565.75 2014-02-08 17:18:00 | 4561.00 | 4573.65 | 4552.00 | 4565.99 | 74.81 | 341367.64 | 4563.19 2014-02-08 17:19:00 | 4566.10 | 4566.49 | 4552.00 | 4553.00 | 87.17 | 397620.33 | 4561.28 2014-02-08 17:20:00 | 4556.60 | 4566.00 | 4553.42 | 4564.76 | 40.59 | 184944.94 | 4555.97 2014-02-08 17:21:00 | 4564.09 | 4565.98 | 4555.12 | 4559.24 | 81.09 | 369985.50 | 4562.60 2014-02-08 17:22:00 | 4560.45 | 4564.97 | 4557.32 | 4559.19 | 40.41 | 184289.56 | 4560.38 2014-02-08 17:23:00 | 4563.35 | 4563.35 | 4557.50 | 4560.97 | 62.37 | 284451.58 | 4560.49 2014-02-08 17:24:00 | 4560.97 | 4561.00 | 4557.53 | 4560.40 | 26.64 | 121484.33 | 4559.54 2014-02-08 17:25:00 | 4560.40 | 4561.00 | 4555.05 | 4555.12 | 44.80 | 204179.71 | 4557.89 2014-02-08 17:26:00 | 4557.40 | 4561.73 | 4555.30 | 4559.52 | 64.86 | 295717.55 | 4559.04 2014-02-08 17:27:00 | 4557.36 | 4571.12 | 4557.36 | 4565.00 | 69.22 | 316074.73 | 4566.30 2014-02-08 17:28:00 | 4569.95 | 4569.95 | 4561.89 | 4562.50 | 36.56 | 166998.78 | 4567.30 2014-02-08 17:29:00 | 4562.71 | 4564.50 | 4557.49 | 4558.21 | 42.88 | 195532.41 | 4559.88 2014-02-08 17:30:00 | 4561.17 | 4567.72 | 4561.15 | 4563.04 | 10.30 | 46992.85 | 4563.74 2014-02-08 17:31:00 | 4563.05 | 4567.89 | 4561.78 | 4563.82 | 46.77 | 213536.06 | 4565.47 2014-02-08 17:32:00 | 4565.24 | 4567.28 | 4562.35 | 4562.72 | 29.49 | 134627.55 | 4564.73 2014-02-08 17:33:00 | 4562.43 | 4564.76 | 4562.01 | 4563.44 | 8.41 | 38381.86 | 4563.29 2014-02-08 17:34:00 | 4562.00 | 4565.30 | 4562.00 | 4562.00 | 15.21 | 69415.09 | 4564.08 2014-02-08 17:35:00 | 4562.00 | 4567.17 | 4562.00 | 4566.60 | 15.71 | 71730.25 | 4565.32 2014-02-08 17:36:00 | 4566.26 | 4566.26 | 4566.26 | 4566.26 | 8.94 | 40822.36 | 4566.26 2014-02-08 17:37:00 | 4567.30 | 4569.00 | 4564.58 | 4569.00 | 13.83 | 63166.73 | 4568.36 2014-02-08 17:38:00 | 4570.00 | 4570.00 | 4570.00 | 4570.00 | 1.85 | 8449.93 | 4570.00 2014-02-08 17:39:00 | 4569.07 | 4570.00 | 4564.43 | 4564.43 | 21.02 | 95931.76 | 4564.92 2014-02-08 17:40:00 | 4564.17 | 4564.17 | 4564.16 | 4564.16 | 0.56 | 2542.24 | 4564.17 2014-02-08 17:41:00 | 4566.00 | 4567.79 | 4565.78 | 4567.67 | 7.37 | 33652.89 | 4567.44 2014-02-08 17:42:00 | 4565.74 | 4567.87 | 4565.74 | 4567.87 | 1.85 | 8466.08 | 4566.39 2014-02-08 17:43:00 | 4565.90 | 4569.00 | 4565.90 | 4569.00 | 5.14 | 23474.27 | 4566.98 2014-02-08 17:44:00 | 4569.00 | 4570.00 | 4569.00 | 4569.00 | 22.36 | 102201.91 | 4569.93 2014-02-08 17:45:00 | 4569.00 | 4569.00 | 4564.93 | 4568.15 | 4.81 | 21980.68 | 4567.89 2014-02-08 17:46:00 | 4566.50 | 4566.50 | 4564.77 | 4565.00 | 14.96 | 68300.59 | 4566.16 2014-02-08 17:47:00 | . | . | . | . | . | . | . 2014-02-08 17:48:00 | 4567.87 | 4570.00 | 4567.86 | 4567.86 | 5.65 | 25793.40 | 4568.44 2014-02-08 17:49:00 | 4567.95 | 4569.62 | 4565.53 | 4565.69 | 21.87 | 99915.63 | 4568.41 2014-02-08 17:50:00 | . | . | . | . | . | . | . 2014-02-08 17:51:00 | 4569.90 | 4569.90 | 4569.90 | 4569.90 | 1.00 | 4569.90 | 4569.90 2014-02-08 17:52:00 | 4570.00 | 4570.00 | 4570.00 | 4570.00 | 0.13 | 598.67 | 4570.00 2014-02-08 17:53:00 | 4570.00 | 4570.00 | 4567.52 | 4567.52 | 8.67 | 39624.93 | 4569.82 2014-02-08 17:54:00 | 4567.46 | 4574.99 | 4567.46 | 4568.54 | 15.67 | 71612.82 | 4570.93 2014-02-08 17:55:00 | 4569.06 | 4569.06 | 4564.91 | 4568.17 | 6.64 | 30303.71 | 4567.25 2014-02-08 17:56:00 | 4568.31 | 4568.31 | 4565.03 | 4567.95 | 7.97 | 36402.16 | 4567.40 2014-02-08 17:57:00 | 4567.93 | 4567.93 | 4567.93 | 4567.93 | 0.80 | 3672.62 | 4567.93 2014-02-08 17:58:00 | 4567.93 | 4577.00 | 4565.00 | 4565.56 | 10.75 | 49124.16 | 4567.99 2014-02-08 17:59:00 | 4566.48 | 4572.85 | 4566.48 | 4572.85 | 5.63 | 25716.06 | 4570.12 2014-02-08 18:00:00 | 4573.30 | 4573.83 | 4564.01 | 4564.01 | 25.62 | 117053.43 | 4569.19 2014-02-08 18:01:00 | 4564.00 | 4564.01 | 4564.00 | 4564.01 | 5.10 | 23258.17 | 4564.00 2014-02-08 18:02:00 | 4564.00 | 4564.00 | 4564.00 | 4564.00 | 6.68 | 30464.70 | 4564.00 2014-02-08 18:03:00 | 4564.00 | 4564.67 | 4561.78 | 4561.78 | 13.19 | 60199.72 | 4564.04 2014-02-08 18:04:00 | 4563.97 | 4563.97 | 4563.83 | 4563.83 | 0.16 | 711.97 | 4563.90 2014-02-08 18:05:00 | 4561.79 | 4561.79 | 4561.78 | 4561.78 | 1.14 | 5200.43 | 4561.78 2014-02-08 18:06:00 | 4561.78 | 4561.78 | 4561.78 | 4561.78 | 0.18 | 821.12 | 4561.78 2014-02-08 18:07:00 | 4561.79 | 4561.79 | 4561.79 | 4561.79 | 0.05 | 214.40 | 4561.79 2014-02-08 18:08:00 | 4561.78 | 4561.79 | 4561.78 | 4561.79 | 1.26 | 5734.16 | 4561.78 2014-02-08 18:09:00 | 4561.79 | 4561.79 | 4561.79 | 4561.79 | 1.34 | 6103.68 | 4561.79 2014-02-08 18:10:00 | 4561.79 | 4563.32 | 4561.78 | 4561.78 | 6.34 | 28932.16 | 4561.99 2014-02-08 18:11:00 | 4561.78 | 4562.68 | 4561.78 | 4562.67 | 1.76 | 8030.14 | 4562.58 2014-02-08 18:12:00 | 4562.01 | 4562.01 | 4561.78 | 4561.99 | 1.40 | 6391.32 | 4561.97 2014-02-08 18:13:00 | 4562.05 | 4566.77 | 4562.02 | 4562.30 | 3.18 | 14512.16 | 4565.01 2014-02-08 18:14:00 | 4562.31 | 4562.31 | 4561.78 | 4561.78 | 8.41 | 38365.49 | 4561.89 2014-02-08 18:15:00 | 4561.78 | 4561.78 | 4561.78 | 4561.78 | 0.52 | 2390.37 | 4561.78 2014-02-08 18:16:00 | 4561.78 | 4563.92 | 4561.78 | 4561.78 | 1.14 | 5200.99 | 4562.27 2014-02-08 18:17:00 | 4563.00 | 4565.01 | 4561.79 | 4561.79 | 7.19 | 32818.98 | 4563.90 2014-02-08 18:18:00 | 4564.73 | 4564.78 | 4562.03 | 4562.03 | 0.45 | 2062.51 | 4563.07 2014-02-08 18:19:00 | 4562.00 | 4562.08 | 4562.00 | 4562.08 | 0.43 | 1979.93 | 4562.04 2014-02-08 18:20:00 | 4562.01 | 4562.01 | 4561.78 | 4561.78 | 6.25 | 28515.88 | 4561.81 2014-02-08 18:21:00 | 4561.97 | 4561.97 | 4561.78 | 4561.79 | 2.96 | 13507.56 | 4561.82 2014-02-08 18:22:00 | 4561.78 | 4569.79 | 4561.78 | 4561.78 | 37.33 | 170303.84 | 4562.48 2014-02-08 18:23:00 | 4561.78 | 4565.13 | 4557.36 | 4561.28 | 18.99 | 86602.97 | 4561.17 2014-02-08 18:24:00 | 4553.00 | 4561.00 | 4553.00 | 4554.89 | 28.51 | 129835.92 | 4554.69 2014-02-08 18:25:00 | 4559.10 | 4559.76 | 4553.00 | 4559.75 | 16.99 | 77394.54 | 4556.37 2014-02-08 18:26:00 | 4559.75 | 4559.75 | 4558.00 | 4559.68 | 16.18 | 73760.47 | 4558.46 2014-02-08 18:27:00 | 4571.58 | 4571.58 | 4571.58 | 4571.58 | 8.98 | 41039.07 | 4571.58 2014-02-08 18:28:00 | 4560.30 | 4560.31 | 4554.90 | 4558.86 | 17.23 | 78555.76 | 4558.71 2014-02-08 18:29:00 | 4559.96 | 4560.00 | 4557.11 | 4560.00 | 17.83 | 81263.96 | 4558.73 2014-02-08 18:30:00 | 4560.01 | 4560.02 | 4560.00 | 4560.02 | 3.47 | 15809.55 | 4560.01 2014-02-08 18:31:00 | 4559.53 | 4560.03 | 4558.06 | 4558.06 | 0.08 | 364.71 | 4558.87 2014-02-08 18:32:00 | 4557.24 | 4558.88 | 4555.00 | 4555.00 | 11.77 | 53616.08 | 4555.70 2014-02-08 18:33:00 | 4556.80 | 4556.80 | 4556.80 | 4556.80 | 0.47 | 2159.92 | 4556.80 2014-02-08 18:34:00 | 4562.22 | 4567.52 | 4562.22 | 4563.89 | 4.37 | 19959.08 | 4564.16 2014-02-08 18:35:00 | 4558.92 | 4564.25 | 4556.31 | 4559.99 | 14.32 | 65302.68 | 4560.56 2014-02-08 18:36:00 | 4557.42 | 4557.42 | 4557.42 | 4557.42 | 1.00 | 4557.42 | 4557.42 2014-02-08 18:37:00 | 4556.85 | 4559.87 | 4556.58 | 4557.39 | 26.09 | 118935.54 | 4558.14 2014-02-08 18:38:00 | . | . | . | . | . | . | . 2014-02-08 18:39:00 | 4559.99 | 4564.99 | 4558.10 | 4561.99 | 1.88 | 8590.13 | 4561.94 2014-02-08 18:40:00 | 4561.99 | 4562.00 | 4559.00 | 4559.01 | 0.71 | 3220.21 | 4561.21 2014-02-08 18:41:00 | 4562.00 | 4562.20 | 4561.99 | 4562.00 | 0.65 | 2965.30 | 4562.00 2014-02-08 18:42:00 | 4562.20 | 4569.17 | 4560.41 | 4567.39 | 4.44 | 20254.47 | 4565.93 2014-02-08 18:43:00 | 4569.58 | 4569.58 | 4561.50 | 4561.50 | 5.57 | 25432.13 | 4569.19 2014-02-08 18:44:00 | 4561.33 | 4561.51 | 4554.21 | 4560.98 | 11.09 | 50573.08 | 4558.60 2014-02-08 18:45:00 | 4561.09 | 4561.09 | 4555.00 | 4559.99 | 15.82 | 72095.27 | 4557.51 2014-02-08 18:46:00 | 4559.99 | 4589.00 | 4556.18 | 4589.00 | 13.09 | 59870.70 | 4574.12 2014-02-08 18:47:00 | 4583.44 | 4588.43 | 4556.57 | 4557.35 | 28.15 | 128547.64 | 4566.69 2014-02-08 18:48:00 | 4557.01 | 4565.91 | 4557.01 | 4559.61 | 7.65 | 34893.35 | 4560.63 2014-02-08 18:49:00 | 4564.31 | 4564.92 | 4559.96 | 4562.19 | 15.52 | 70798.64 | 4561.77 2014-02-08 18:50:00 | 4562.19 | 4562.19 | 4559.61 | 4559.61 | 0.50 | 2289.93 | 4561.61 2014-02-08 18:51:00 | 4560.01 | 4560.01 | 4560.01 | 4560.01 | 0.56 | 2549.05 | 4560.01 2014-02-08 18:52:00 | . | . | . | . | . | . | . 2014-02-08 18:53:00 | 4561.79 | 4561.79 | 4560.50 | 4560.51 | 2.54 | 11565.49 | 4560.53 2014-02-08 18:54:00 | 4560.05 | 4577.03 | 4560.00 | 4560.10 | 18.22 | 83078.00 | 4560.47 2014-02-08 18:55:00 | 4564.76 | 4565.53 | 4560.36 | 4565.53 | 11.91 | 54361.28 | 4563.96 2014-02-08 18:56:00 | 4563.05 | 4564.40 | 4561.30 | 4561.30 | 3.41 | 15546.33 | 4563.06 2014-02-08 18:57:00 | 4562.54 | 4562.54 | 4551.00 | 4553.02 | 19.73 | 89796.84 | 4551.75 2014-02-08 18:58:00 | 4551.02 | 4573.13 | 4550.39 | 4550.39 | 19.72 | 89822.07 | 4555.10 2014-02-08 18:59:00 | 4558.32 | 4559.48 | 4550.87 | 4553.70 | 6.37 | 29043.23 | 4556.52 2014-02-08 19:00:00 | 4555.68 | 4559.91 | 4553.61 | 4557.33 | 10.45 | 47623.24 | 4557.25 2014-02-08 19:01:00 | 4556.13 | 4559.84 | 4554.08 | 4556.09 | 7.82 | 35633.22 | 4556.68 2014-02-08 19:02:00 | 4554.55 | 4560.08 | 4554.55 | 4560.08 | 5.54 | 25256.29 | 4556.43 2014-02-08 19:03:00 | 4554.80 | 4558.39 | 4554.31 | 4558.39 | 9.01 | 41050.88 | 4558.17 2014-02-08 19:04:00 | . | . | . | . | . | . | . 2014-02-08 19:05:00 | 4555.56 | 4558.51 | 4554.67 | 4558.51 | 17.97 | 81908.78 | 4558.34 2014-02-08 19:06:00 | 4557.77 | 4560.44 | 4557.77 | 4558.25 | 9.27 | 42252.37 | 4558.46 2014-02-08 19:07:00 | 4560.44 | 4560.44 | 4560.44 | 4560.44 | 0.05 | 237.14 | 4560.44 2014-02-08 19:08:00 | 4560.44 | 4582.02 | 4556.05 | 4560.01 | 14.51 | 66316.77 | 4569.79 2014-02-08 19:09:00 | 4560.00 | 4560.00 | 4556.21 | 4559.42 | 8.00 | 36456.15 | 4558.16 2014-02-08 19:10:00 | 4559.42 | 4559.42 | 4557.15 | 4559.42 | 1.13 | 5149.87 | 4557.41 2014-02-08 19:11:00 | 4559.42 | 4559.42 | 4559.42 | 4559.42 | 0.08 | 355.63 | 4559.42 2014-02-08 19:12:00 | . | . | . | . | . | . | . 2014-02-08 19:13:00 | 4559.42 | 4559.42 | 4552.95 | 4552.95 | 4.55 | 20734.08 | 4554.94 2014-02-08 19:14:00 | 4552.93 | 4553.19 | 4551.99 | 4552.00 | 10.38 | 47262.78 | 4552.82 2014-02-08 19:15:00 | 4551.99 | 4551.99 | 4551.99 | 4551.99 | 0.18 | 823.91 | 4551.99 2014-02-08 19:16:00 | 4560.81 | 4560.81 | 4551.66 | 4558.99 | 6.77 | 30830.57 | 4554.67 2014-02-08 19:17:00 | 4557.99 | 4557.99 | 4557.99 | 4557.99 | 0.71 | 3227.06 | 4557.99 2014-02-08 19:18:00 | 4557.93 | 4557.93 | 4552.76 | 4555.50 | 12.39 | 56407.01 | 4553.36 2014-02-08 19:19:00 | . | . | . | . | . | . | . 2014-02-08 19:20:00 | 4554.99 | 4554.99 | 4552.20 | 4552.20 | 0.82 | 3732.86 | 4552.27 2014-02-08 19:21:00 | 4554.99 | 4554.99 | 4554.99 | 4554.99 | 0.13 | 592.15 | 4554.99 2014-02-08 19:22:00 | 4554.99 | 4560.54 | 4554.99 | 4560.54 | 2.70 | 12312.47 | 4556.80 2014-02-08 19:23:00 | 4561.87 | 4563.01 | 4560.31 | 4560.31 | 14.66 | 66850.50 | 4560.37 2014-02-08 19:24:00 | 4557.98 | 4559.98 | 4557.98 | 4557.99 | 0.99 | 4503.45 | 4558.15 2014-02-08 19:25:00 | 4552.14 | 4557.98 | 4551.33 | 4557.98 | 4.28 | 19490.27 | 4552.74 2014-02-08 19:26:00 | 4557.98 | 4557.98 | 4557.98 | 4557.98 | 0.16 | 711.04 | 4557.98 2014-02-08 19:27:00 | 4557.99 | 4560.47 | 4553.01 | 4558.99 | 18.01 | 82087.30 | 4556.86 2014-02-08 19:28:00 | . | . | . | . | . | . | . 2014-02-08 19:29:00 | 4559.83 | 4559.83 | 4559.83 | 4559.83 | 0.01 | 50.16 | 4559.83 2014-02-08 19:30:00 | 4557.74 | 4558.76 | 4554.91 | 4558.53 | 14.39 | 65573.53 | 4556.88 2014-02-08 19:31:00 | 4555.12 | 4555.12 | 4555.12 | 4555.12 | 6.31 | 28742.81 | 4555.12 2014-02-08 19:32:00 | . | . | . | . | . | . | . 2014-02-08 19:33:00 | 4556.80 | 4559.12 | 4554.81 | 4559.05 | 9.38 | 42765.87 | 4557.80 2014-02-08 19:34:00 | 4555.48 | 4558.95 | 4555.48 | 4556.36 | 13.83 | 63027.68 | 4556.66 2014-02-08 19:35:00 | 4558.86 | 4559.55 | 4555.78 | 4558.11 | 11.12 | 50671.67 | 4557.21 2014-02-08 19:36:00 | 4557.54 | 4557.54 | 4556.03 | 4556.96 | 0.19 | 852.14 | 4556.91 2014-02-08 19:37:00 | 4556.20 | 4559.01 | 4556.20 | 4557.53 | 5.10 | 23246.45 | 4557.23 2014-02-08 19:38:00 | 4559.36 | 4559.55 | 4556.50 | 4559.55 | 6.35 | 28932.77 | 4558.50 2014-02-08 19:39:00 | 4557.08 | 4557.10 | 4557.08 | 4557.10 | 0.90 | 4115.05 | 4557.09 2014-02-08 19:40:00 | 4553.35 | 4557.10 | 4553.35 | 4554.15 | 8.08 | 36806.97 | 4554.19 2014-02-08 19:41:00 | 4556.46 | 4558.08 | 4553.93 | 4556.42 | 8.40 | 38286.52 | 4555.75 2014-02-08 19:42:00 | 4557.91 | 4558.15 | 4555.95 | 4556.61 | 0.31 | 1399.19 | 4557.62 2014-02-08 19:43:00 | 4554.90 | 4558.71 | 4553.51 | 4554.85 | 6.84 | 31182.97 | 4556.25 2014-02-08 19:44:00 | 4558.93 | 4558.93 | 4555.20 | 4555.20 | 6.55 | 29859.15 | 4555.87 2014-02-08 19:45:00 | 4559.38 | 4559.51 | 4555.83 | 4556.99 | 17.13 | 78066.20 | 4557.81 2014-02-08 19:46:00 | . | . | . | . | . | . | . 2014-02-08 19:47:00 | 4558.77 | 4559.10 | 4556.52 | 4558.54 | 9.42 | 42950.47 | 4559.01 2014-02-08 19:48:00 | . | . | . | . | . | . | . 2014-02-08 19:49:00 | 4556.22 | 4559.54 | 4555.18 | 4559.54 | 12.23 | 55727.32 | 4556.24 2014-02-08 19:50:00 | 4559.54 | 4559.60 | 4559.54 | 4559.59 | 2.61 | 11914.16 | 4559.57 2014-02-08 19:51:00 | 4561.00 | 4561.00 | 4556.59 | 4558.68 | 1.96 | 8933.20 | 4557.75 2014-02-08 19:52:00 | 4558.68 | 4558.68 | 4558.68 | 4558.68 | 0.13 | 592.63 | 4558.68 2014-02-08 19:53:00 | . | . | . | . | . | . | . 2014-02-08 19:54:00 | 4554.64 | 4554.64 | 4554.64 | 4554.64 | 6.19 | 28193.22 | 4554.64 2014-02-08 19:55:00 | 4556.26 | 4558.54 | 4555.37 | 4558.54 | 3.14 | 14288.76 | 4556.37 2014-02-08 19:56:00 | 4553.97 | 4553.97 | 4553.97 | 4553.97 | 6.34 | 28881.28 | 4553.97 2014-02-08 19:57:00 | 4554.30 | 4558.68 | 4554.10 | 4558.68 | 11.89 | 54136.52 | 4554.26 2014-02-08 19:58:00 | 4555.46 | 4561.00 | 4555.46 | 4559.03 | 4.62 | 21031.61 | 4557.23 2014-02-08 19:59:00 | 4559.51 | 4560.19 | 4556.30 | 4556.97 | 10.04 | 45740.46 | 4558.09 2014-02-08 20:00:00 | 4560.90 | 4561.00 | 4556.77 | 4558.14 | 8.22 | 37447.50 | 4558.43 2014-02-08 20:01:00 | 4558.64 | 4560.78 | 4558.64 | 4560.78 | 0.94 | 4290.47 | 4559.48 2014-02-08 20:02:00 | 4559.00 | 4560.81 | 4557.39 | 4559.18 | 7.54 | 34361.35 | 4559.63 2014-02-08 20:03:00 | 4560.99 | 4561.00 | 4559.98 | 4559.98 | 0.92 | 4191.16 | 4560.57 2014-02-08 20:04:00 | 4559.22 | 4563.10 | 4558.67 | 4558.67 | 14.28 | 65110.89 | 4559.27 2014-02-08 20:05:00 | 4560.22 | 4562.51 | 4558.30 | 4560.95 | 5.75 | 26234.75 | 4560.19 2014-02-08 20:06:00 | 4561.94 | 4561.94 | 4561.94 | 4561.94 | 8.45 | 38539.27 | 4561.94 2014-02-08 20:07:00 | 4562.63 | 4562.63 | 4562.63 | 4562.63 | 5.74 | 26203.18 | 4562.63 2014-02-08 20:08:00 | 4558.93 | 4561.86 | 4558.93 | 4561.26 | 9.93 | 45290.90 | 4560.56 2014-02-08 20:09:00 | 4560.00 | 4560.00 | 4560.00 | 4560.00 | 8.70 | 39672.00 | 4560.00 2014-02-08 20:10:00 | 4560.17 | 4562.98 | 4559.13 | 4562.32 | 11.57 | 52743.28 | 4560.20 2014-02-08 20:11:00 | 4560.09 | 4562.96 | 4560.06 | 4562.33 | 4.89 | 22283.78 | 4561.68 2014-02-08 20:12:00 | . | . | . | . | . | . | . 2014-02-08 20:13:00 | . | . | . | . | . | . | . 2014-02-08 20:14:00 | . | . | . | . | . | . | . 2014-02-08 20:15:00 | 4561.75 | 4563.08 | 4550.00 | 4557.09 | 12.89 | 58693.48 | 4554.83 2014-02-08 20:16:00 | 4563.08 | 4571.57 | 4557.91 | 4569.96 | 4.30 | 19620.25 | 4564.97 2014-02-08 20:17:00 | 4565.90 | 4565.90 | 4556.13 | 4557.12 | 12.13 | 55306.00 | 4557.94 2014-02-08 20:18:00 | 4564.60 | 4565.70 | 4560.64 | 4562.04 | 6.61 | 30171.16 | 4563.78 2014-02-08 20:19:00 | 4562.52 | 4566.00 | 4561.71 | 4561.71 | 1.21 | 5515.40 | 4565.73 2014-02-08 20:20:00 | 4565.62 | 4565.62 | 4565.62 | 4565.62 | 7.60 | 34698.71 | 4565.62 2014-02-08 20:21:00 | 4561.74 | 4564.05 | 4561.74 | 4564.05 | 19.76 | 90171.70 | 4564.04 2014-02-08 20:22:00 | 4563.99 | 4564.00 | 4563.94 | 4563.95 | 0.39 | 1779.94 | 4563.96 2014-02-08 20:23:00 | 4563.52 | 4563.52 | 4563.52 | 4563.52 | 12.98 | 59225.36 | 4563.52 2014-02-08 20:24:00 | 4563.18 | 4563.18 | 4563.18 | 4563.18 | 11.35 | 51805.78 | 4563.18 2014-02-08 20:25:00 | 4563.10 | 4563.11 | 4563.10 | 4563.11 | 0.53 | 2400.19 | 4563.10 2014-02-08 20:26:00 | 4565.82 | 4565.82 | 4565.81 | 4565.81 | 0.39 | 1780.67 | 4565.82 2014-02-08 20:27:00 | . | . | . | . | . | . | . 2014-02-08 20:28:00 | 4565.98 | 4565.99 | 4565.98 | 4565.99 | 0.39 | 1780.73 | 4565.99 2014-02-08 20:29:00 | 4565.99 | 4565.99 | 4560.00 | 4561.43 | 5.17 | 23583.16 | 4562.42 2014-02-08 20:30:00 | 4564.47 | 4565.50 | 4560.61 | 4563.09 | 7.21 | 32887.83 | 4563.32 2014-02-08 20:31:00 | 4562.98 | 4563.00 | 4560.00 | 4563.00 | 1.28 | 5837.38 | 4560.46 2014-02-08 20:32:00 | 4560.01 | 4561.05 | 4560.00 | 4560.95 | 8.28 | 37765.60 | 4560.51 2014-02-08 20:33:00 | 4560.97 | 4560.97 | 4560.96 | 4560.96 | 2.45 | 11188.05 | 4560.97 2014-02-08 20:34:00 | 4560.96 | 4560.96 | 4556.05 | 4556.05 | 11.78 | 53704.76 | 4557.43 2014-02-08 20:35:00 | 4557.62 | 4557.62 | 4556.21 | 4556.21 | 26.73 | 121789.18 | 4556.61 2014-02-08 20:36:00 | 4556.67 | 4558.43 | 4556.41 | 4558.00 | 5.84 | 26618.44 | 4557.17 2014-02-08 20:37:00 | 4558.53 | 4559.99 | 4558.53 | 4559.99 | 0.14 | 661.06 | 4559.05 2014-02-08 20:38:00 | 4559.99 | 4560.11 | 4559.99 | 4560.00 | 12.62 | 57547.34 | 4560.01 2014-02-08 20:39:00 | . | . | . | . | . | . | . 2014-02-08 20:40:00 | 4557.02 | 4559.49 | 4556.08 | 4558.28 | 9.99 | 45522.19 | 4557.69 2014-02-08 20:41:00 | 4558.80 | 4558.80 | 4558.80 | 4558.80 | 0.87 | 3975.27 | 4558.80 2014-02-08 20:42:00 | 4558.80 | 4558.80 | 4558.80 | 4558.80 | 0.13 | 592.64 | 4558.80 2014-02-08 20:43:00 | . | . | . | . | . | . | . 2014-02-08 20:44:00 | . | . | . | . | . | . | . 2014-02-08 20:45:00 | 4556.37 | 4556.37 | 4556.01 | 4556.36 | 15.09 | 68746.33 | 4556.36 2014-02-08 20:46:00 | 4556.35 | 4561.65 | 4556.33 | 4558.51 | 5.87 | 26758.58 | 4559.31 2014-02-08 20:47:00 | 4564.18 | 4564.18 | 4556.77 | 4556.77 | 5.64 | 25727.99 | 4560.89 2014-02-08 20:48:00 | 4560.86 | 4560.86 | 4556.67 | 4556.67 | 10.43 | 47557.99 | 4560.17 2014-02-08 20:49:00 | 4556.69 | 4556.69 | 4556.35 | 4556.64 | 0.55 | 2506.10 | 4556.54 2014-02-08 20:50:00 | 4556.63 | 4556.64 | 4556.44 | 4556.44 | 1.06 | 4829.85 | 4556.46 2014-02-08 20:51:00 | 4556.39 | 4556.39 | 4556.00 | 4556.00 | 1.24 | 5649.54 | 4556.08 2014-02-08 20:52:00 | 4553.30 | 4553.32 | 4553.29 | 4553.31 | 7.99 | 36385.44 | 4553.30 2014-02-08 20:53:00 | 4553.08 | 4555.73 | 4550.60 | 4550.60 | 4.69 | 21331.99 | 4552.28 2014-02-08 20:54:00 | 4552.42 | 4554.79 | 4551.18 | 4554.79 | 4.73 | 21534.94 | 4552.84 2014-02-08 20:55:00 | 4552.15 | 4558.00 | 4552.05 | 4558.00 | 11.54 | 52513.89 | 4552.18 2014-02-08 20:56:00 | 4558.00 | 4558.00 | 4552.24 | 4557.00 | 6.56 | 29894.37 | 4554.29 2014-02-08 20:57:00 | 4557.00 | 4557.00 | 4553.61 | 4556.00 | 21.12 | 96198.96 | 4555.31 2014-02-08 20:58:00 | 4555.98 | 4558.27 | 4552.26 | 4555.45 | 6.03 | 27475.35 | 4555.69 2014-02-08 20:59:00 | 4557.71 | 4559.25 | 4553.44 | 4558.98 | 7.54 | 34329.74 | 4556.04 2014-02-08 21:00:00 | 4558.08 | 4560.00 | 4554.18 | 4560.00 | 18.66 | 85035.49 | 4556.61 2014-02-08 21:01:00 | 4560.00 | 4560.00 | 4553.01 | 4553.01 | 0.67 | 3071.62 | 4557.30 2014-02-08 21:02:00 | 4558.38 | 4558.38 | 4550.45 | 4554.16 | 20.99 | 95610.62 | 4554.40 2014-02-08 21:03:00 | . | . | . | . | . | . | . 2014-02-08 21:04:00 | 4553.58 | 4553.59 | 4553.58 | 4553.59 | 0.38 | 1730.36 | 4553.58 2014-02-08 21:05:00 | 4553.45 | 4553.46 | 4553.45 | 4553.46 | 0.81 | 3688.30 | 4553.45 2014-02-08 21:06:00 | 4553.46 | 4558.06 | 4553.46 | 4558.06 | 9.96 | 45397.08 | 4557.94 2014-02-08 21:07:00 | . | . | . | . | . | . | . 2014-02-08 21:08:00 | 4557.69 | 4557.69 | 4552.45 | 4552.45 | 8.22 | 37446.50 | 4555.54 2014-02-08 21:09:00 | . | . | . | . | . | . | . 2014-02-08 21:10:00 | 4552.54 | 4552.54 | 4552.12 | 4552.12 | 1.68 | 7656.79 | 4552.20 2014-02-08 21:11:00 | 4550.47 | 4550.47 | 4549.89 | 4549.89 | 6.39 | 29084.19 | 4550.09 2014-02-08 21:12:00 | 4550.48 | 4555.27 | 4546.97 | 4551.99 | 14.49 | 65966.84 | 4551.32 2014-02-08 21:13:00 | 4553.00 | 4553.00 | 4546.12 | 4549.92 | 38.04 | 173063.81 | 4549.40 2014-02-08 21:14:00 | 4554.44 | 4554.44 | 4546.00 | 4546.00 | 13.00 | 59138.82 | 4550.54 2014-02-08 21:15:00 | 4549.99 | 4549.99 | 4545.46 | 4547.99 | 18.31 | 83223.38 | 4546.24 2014-02-08 21:16:00 | 4547.99 | 4550.02 | 4545.11 | 4545.54 | 6.07 | 27584.74 | 4547.43 2014-02-08 21:17:00 | 4545.01 | 4551.83 | 4545.01 | 4546.62 | 15.96 | 72569.14 | 4546.65 2014-02-08 21:18:00 | 4548.78 | 4554.57 | 4545.15 | 4554.57 | 7.14 | 32501.49 | 4550.12 2014-02-08 21:19:00 | 4554.56 | 4554.56 | 4548.45 | 4554.31 | 14.58 | 66333.20 | 4550.23 2014-02-08 21:20:00 | 4551.88 | 4553.75 | 4548.80 | 4550.08 | 2.84 | 12923.97 | 4550.69 2014-02-08 21:21:00 | 4552.64 | 4552.64 | 4549.56 | 4549.56 | 21.05 | 95795.40 | 4550.42 2014-02-08 21:22:00 | 4548.78 | 4553.25 | 4548.78 | 4550.38 | 15.38 | 69982.38 | 4549.92 2014-02-08 21:23:00 | 4548.59 | 4552.86 | 4548.59 | 4550.00 | 14.59 | 66399.13 | 4551.00 2014-02-08 21:24:00 | 4550.00 | 4551.68 | 4545.01 | 4545.69 | 28.93 | 131593.21 | 4548.99 2014-02-08 21:25:00 | . | . | . | . | . | . | . 2014-02-08 21:26:00 | 4545.21 | 4550.98 | 4545.21 | 4547.27 | 1.78 | 8107.42 | 4549.62 2014-02-08 21:27:00 | 4545.00 | 4551.89 | 4545.00 | 4545.00 | 9.54 | 43382.19 | 4547.40 2014-02-08 21:28:00 | 4551.84 | 4552.37 | 4541.52 | 4551.21 | 4.56 | 20744.31 | 4546.20 2014-02-08 21:29:00 | 4550.04 | 4550.04 | 4542.34 | 4542.93 | 10.41 | 47319.05 | 4543.79 2014-02-08 21:30:00 | 4550.95 | 4565.00 | 4550.87 | 4564.94 | 9.73 | 44306.95 | 4553.64 2014-02-08 21:31:00 | 4564.94 | 4564.94 | 4541.41 | 4549.71 | 12.50 | 56862.10 | 4548.60 2014-02-08 21:32:00 | 4551.37 | 4551.37 | 4541.98 | 4550.76 | 5.61 | 25518.34 | 4546.29 2014-02-08 21:33:00 | 4551.63 | 4551.63 | 4542.30 | 4542.30 | 0.51 | 2320.24 | 4549.48 2014-02-08 21:34:00 | 4549.99 | 4550.00 | 4545.18 | 4546.99 | 7.94 | 36112.16 | 4545.84 2014-02-08 21:35:00 | 4550.00 | 4550.00 | 4544.74 | 4550.00 | 6.74 | 30659.39 | 4546.85 2014-02-08 21:36:00 | 4549.38 | 4549.38 | 4545.20 | 4545.22 | 14.36 | 65268.88 | 4546.45 2014-02-08 21:37:00 | 4545.47 | 4549.97 | 4543.71 | 4544.80 | 24.67 | 112203.04 | 4547.60 2014-02-08 21:38:00 | 4550.00 | 4550.00 | 4543.76 | 4546.34 | 18.88 | 85860.23 | 4546.72 2014-02-08 21:39:00 | 4549.90 | 4549.93 | 4545.68 | 4546.43 | 4.09 | 18577.58 | 4547.76 2014-02-08 21:40:00 | 4547.40 | 4549.72 | 4542.10 | 4544.58 | 15.15 | 68863.51 | 4546.65 2014-02-08 21:41:00 | 4541.03 | 4548.96 | 4541.03 | 4542.85 | 7.07 | 32119.15 | 4543.66 2014-02-08 21:42:00 | 4549.94 | 4549.94 | 4541.08 | 4541.56 | 17.38 | 78972.18 | 4544.90 2014-02-08 21:43:00 | 4543.90 | 4549.53 | 4541.00 | 4543.12 | 16.96 | 77039.40 | 4543.49 2014-02-08 21:44:00 | 4541.01 | 4547.50 | 4540.00 | 4540.00 | 7.69 | 34907.17 | 4541.07 2014-02-08 21:45:00 | 4540.00 | 4540.08 | 4535.00 | 4539.99 | 7.43 | 33712.36 | 4539.16 2014-02-08 21:46:00 | 4539.99 | 4539.99 | 4532.00 | 4535.57 | 14.45 | 65530.92 | 4534.07 2014-02-08 21:47:00 | 4535.31 | 4537.18 | 4532.00 | 4532.00 | 7.84 | 35563.31 | 4534.40 2014-02-08 21:48:00 | 4537.02 | 4537.02 | 4534.19 | 4536.85 | 10.06 | 45655.40 | 4536.51 2014-02-08 21:49:00 | 4536.75 | 4536.75 | 4532.18 | 4533.78 | 20.47 | 92810.58 | 4533.76 2014-02-08 21:50:00 | 4534.85 | 4539.00 | 4533.10 | 4534.89 | 2.12 | 9622.78 | 4534.77 2014-02-08 21:51:00 | 4539.00 | 4539.06 | 4530.00 | 4530.00 | 45.81 | 207644.57 | 4532.54 2014-02-08 21:52:00 | 4530.00 | 4530.00 | 4529.40 | 4530.00 | 6.95 | 31483.25 | 4529.96 2014-02-08 21:53:00 | 4530.00 | 4531.00 | 4530.00 | 4530.01 | 4.20 | 19031.04 | 4530.12 2014-02-08 21:54:00 | 4530.11 | 4531.11 | 4530.00 | 4530.00 | 4.39 | 19871.14 | 4530.58 2014-02-08 21:55:00 | 4527.89 | 4528.50 | 4527.89 | 4528.02 | 4.77 | 21612.62 | 4528.10 2014-02-08 21:56:00 | 4530.98 | 4530.98 | 4528.07 | 4528.07 | 20.83 | 94322.16 | 4528.62 2014-02-08 21:57:00 | 4530.90 | 4530.90 | 4530.90 | 4530.90 | 5.98 | 27085.72 | 4530.90 2014-02-08 21:58:00 | 4528.39 | 4530.36 | 4527.59 | 4530.36 | 0.30 | 1354.25 | 4529.26 2014-02-08 21:59:00 | 4530.35 | 4530.36 | 4530.35 | 4530.36 | 0.15 | 679.55 | 4530.36 2014-02-08 22:00:00 | 4530.36 | 4534.00 | 4530.36 | 4534.00 | 1.15 | 5230.89 | 4532.83 2014-02-08 22:01:00 | 4527.50 | 4533.39 | 4527.13 | 4528.08 | 26.50 | 120026.67 | 4529.99 2014-02-08 22:02:00 | 4533.40 | 4534.00 | 4528.72 | 4528.72 | 0.40 | 1794.58 | 4531.78 2014-02-08 22:03:00 | 4528.72 | 4528.72 | 4528.72 | 4528.72 | 0.13 | 588.73 | 4528.72 2014-02-08 22:04:00 | 4526.33 | 4526.83 | 4526.33 | 4526.83 | 1.00 | 4526.81 | 4526.81 2014-02-08 22:05:00 | 4526.33 | 4533.14 | 4526.33 | 4530.88 | 1.27 | 5772.15 | 4530.73 2014-02-08 22:06:00 | 4530.88 | 4532.87 | 4526.90 | 4532.87 | 10.03 | 45455.25 | 4532.83 2014-02-08 22:07:00 | 4528.34 | 4531.69 | 4527.01 | 4527.01 | 11.38 | 51551.96 | 4529.65 2014-02-08 22:08:00 | 4527.01 | 4530.22 | 4527.00 | 4527.00 | 13.16 | 59604.47 | 4529.21 2014-02-08 22:09:00 | 4529.21 | 4529.21 | 4527.00 | 4527.01 | 0.07 | 335.05 | 4527.72 2014-02-08 22:10:00 | 4527.00 | 4527.00 | 4525.00 | 4525.00 | 5.31 | 24038.46 | 4526.16 2014-02-08 22:11:00 | 4524.91 | 4524.91 | 4522.98 | 4522.98 | 0.31 | 1384.54 | 4524.65 2014-02-08 22:12:00 | 4522.01 | 4525.26 | 4520.97 | 4521.00 | 16.49 | 74593.43 | 4523.83 2014-02-08 22:13:00 | 4523.36 | 4532.38 | 4523.36 | 4532.38 | 1.78 | 8058.67 | 4527.34 2014-02-08 22:14:00 | 4521.00 | 4525.16 | 4521.00 | 4523.44 | 18.42 | 83327.98 | 4523.04 2014-02-08 22:15:00 | 4522.32 | 4522.32 | 4520.00 | 4520.00 | 10.12 | 45746.99 | 4520.01 2014-02-08 22:16:00 | 4520.00 | 4524.79 | 4517.69 | 4517.99 | 38.52 | 174098.96 | 4519.23 2014-02-08 22:17:00 | 4517.70 | 4517.99 | 4515.00 | 4515.00 | 5.15 | 23280.33 | 4516.94 2014-02-08 22:18:00 | 4515.00 | 4515.00 | 4515.00 | 4515.00 | 0.69 | 3133.41 | 4515.00 2014-02-08 22:19:00 | 4515.99 | 4515.99 | 4515.99 | 4515.99 | 0.63 | 2845.07 | 4515.99 2014-02-08 22:20:00 | 4515.00 | 4515.24 | 4514.99 | 4514.99 | 2.07 | 9346.20 | 4515.07 2014-02-08 22:21:00 | 4513.01 | 4513.01 | 4513.00 | 4513.00 | 2.27 | 10262.56 | 4513.00 2014-02-08 22:22:00 | 4514.66 | 4514.66 | 4510.98 | 4513.09 | 8.48 | 38268.75 | 4512.82 2014-02-08 22:23:00 | 4514.54 | 4514.54 | 4513.79 | 4513.79 | 13.00 | 58679.35 | 4513.80 2014-02-08 22:24:00 | 4511.60 | 4514.36 | 4511.47 | 4512.00 | 24.75 | 111673.56 | 4512.43 2014-02-08 22:25:00 | 4511.99 | 4517.16 | 4511.99 | 4517.16 | 4.22 | 19069.40 | 4513.47 2014-02-08 22:26:00 | 4520.69 | 4521.96 | 4512.36 | 4513.66 | 30.60 | 138168.15 | 4515.59 2014-02-08 22:27:00 | 4522.62 | 4522.62 | 4522.62 | 4522.62 | 0.04 | 180.90 | 4522.62 2014-02-08 22:28:00 | 4520.91 | 4525.92 | 4519.80 | 4519.80 | 3.44 | 15577.16 | 4522.98 2014-02-08 22:29:00 | 4523.24 | 4538.01 | 4515.73 | 4538.01 | 8.95 | 40506.41 | 4528.39 2014-02-08 22:30:00 | 4521.44 | 4534.94 | 4514.05 | 4530.71 | 20.95 | 94746.32 | 4523.58 2014-02-08 22:31:00 | 4534.96 | 4535.00 | 4521.45 | 4525.36 | 14.33 | 64799.81 | 4522.28 2014-02-08 22:32:00 | 4520.98 | 4520.98 | 4515.98 | 4520.73 | 3.17 | 14328.21 | 4519.94 2014-02-08 22:33:00 | 4522.85 | 4522.85 | 4512.93 | 4517.60 | 13.95 | 63012.37 | 4517.02 2014-02-08 22:34:00 | 4516.15 | 4520.90 | 4513.48 | 4520.90 | 7.66 | 34569.47 | 4514.75 2014-02-08 22:35:00 | 4520.85 | 4520.85 | 4512.94 | 4514.99 | 6.98 | 31530.22 | 4516.58 2014-02-08 22:36:00 | 4512.95 | 4514.97 | 4512.95 | 4513.03 | 1.16 | 5226.28 | 4513.19 2014-02-08 22:37:00 | 4514.39 | 4515.00 | 4512.99 | 4515.00 | 5.24 | 23667.52 | 4513.26 2014-02-08 22:38:00 | 4513.28 | 4513.28 | 4513.28 | 4513.28 | 0.26 | 1173.45 | 4513.28 2014-02-08 22:39:00 | 4513.40 | 4514.99 | 4512.93 | 4514.99 | 3.14 | 14189.79 | 4513.29 2014-02-08 22:40:00 | 4514.98 | 4515.00 | 4510.00 | 4510.00 | 10.57 | 47674.30 | 4511.19 2014-02-08 22:41:00 | 4510.00 | 4514.98 | 4509.88 | 4510.00 | 6.45 | 29072.56 | 4510.87 2014-02-08 22:42:00 | 4508.00 | 4511.79 | 4507.00 | 4510.00 | 3.92 | 17696.22 | 4509.74 2014-02-08 22:43:00 | 4507.00 | 4509.99 | 4500.01 | 4500.22 | 76.46 | 344296.39 | 4502.73 2014-02-08 22:44:00 | 4509.00 | 4509.00 | 4500.00 | 4503.38 | 30.88 | 139028.96 | 4502.38 2014-02-08 22:45:00 | 4503.61 | 4529.91 | 4502.00 | 4502.10 | 13.81 | 62183.35 | 4502.78 2014-02-08 22:46:00 | 4502.00 | 4502.00 | 4500.50 | 4500.50 | 0.11 | 472.67 | 4501.64 2014-02-08 22:47:00 | 4505.58 | 4529.10 | 4505.58 | 4508.43 | 22.33 | 100707.83 | 4510.79 2014-02-08 22:48:00 | 4508.76 | 4508.98 | 4508.76 | 4508.98 | 0.05 | 216.43 | 4508.87 2014-02-08 22:49:00 | 4509.10 | 4510.92 | 4505.63 | 4505.63 | 5.97 | 26891.47 | 4508.21 2014-02-08 22:50:00 | 4510.00 | 4510.00 | 4503.04 | 4509.21 | 5.46 | 24592.45 | 4507.41 2014-02-08 22:51:00 | 4501.10 | 4509.48 | 4501.00 | 4501.00 | 8.62 | 38838.17 | 4505.59 2014-02-08 22:52:00 | 4501.00 | 4505.87 | 4500.00 | 4500.13 | 15.84 | 71305.56 | 4502.47 2014-02-08 22:53:00 | 4500.00 | 4500.13 | 4500.00 | 4500.00 | 8.28 | 37246.63 | 4500.02 2014-02-08 22:54:00 | 4500.00 | 4501.09 | 4500.00 | 4500.00 | 58.69 | 264082.89 | 4500.01 2014-02-08 22:55:00 | 4500.00 | 4501.94 | 4500.00 | 4501.93 | 4.67 | 21033.79 | 4500.17 2014-02-08 22:56:00 | 4501.98 | 4521.00 | 4501.98 | 4506.40 | 9.28 | 41831.00 | 4509.11 2014-02-08 22:57:00 | 4513.36 | 4514.01 | 4503.21 | 4511.79 | 9.23 | 41639.02 | 4512.74 2014-02-08 22:58:00 | 4503.22 | 4524.81 | 4503.00 | 4503.00 | 26.00 | 117306.24 | 4512.47 2014-02-08 22:59:00 | 4504.82 | 4511.75 | 4503.85 | 4505.00 | 5.95 | 26800.58 | 4507.33 2014-02-08 23:00:00 | 4503.10 | 4509.24 | 4500.00 | 4504.88 | 8.81 | 39687.19 | 4504.28 2014-02-08 23:01:00 | 4504.88 | 4507.95 | 4502.24 | 4502.55 | 1.40 | 6306.45 | 4504.61 2014-02-08 23:02:00 | 4505.17 | 4507.70 | 4501.00 | 4506.41 | 28.47 | 128228.37 | 4504.30 2014-02-08 23:03:00 | 4506.42 | 4512.62 | 4506.42 | 4512.62 | 10.80 | 48684.86 | 4508.69 2014-02-08 23:04:00 | 4515.84 | 4527.00 | 4515.84 | 4521.54 | 10.14 | 45809.40 | 4517.69 2014-02-08 23:05:00 | 4513.99 | 4527.00 | 4513.99 | 4519.03 | 29.98 | 135450.36 | 4518.78 2014-02-08 23:06:00 | 4526.99 | 4526.99 | 4514.57 | 4514.57 | 11.61 | 52488.54 | 4521.37 2014-02-08 23:07:00 | 4524.75 | 4525.87 | 4514.59 | 4515.63 | 25.49 | 115203.26 | 4519.37 2014-02-08 23:08:00 | 4517.76 | 4524.95 | 4513.01 | 4513.01 | 7.33 | 33128.71 | 4522.69 2014-02-08 23:09:00 | 4513.01 | 4517.60 | 4513.01 | 4515.39 | 2.78 | 12568.48 | 4516.16 2014-02-08 23:10:00 | 4519.85 | 4526.06 | 4519.85 | 4526.06 | 4.78 | 21608.93 | 4522.59 2014-02-08 23:11:00 | 4526.07 | 4534.96 | 4526.07 | 4534.88 | 41.21 | 186688.10 | 4530.17 2014-02-08 23:12:00 | 4534.63 | 4534.96 | 4531.01 | 4533.02 | 29.72 | 134701.03 | 4532.64 2014-02-08 23:13:00 | 4531.01 | 4534.49 | 4523.66 | 4530.79 | 32.07 | 145350.97 | 4532.16 2014-02-08 23:14:00 | 4527.56 | 4534.49 | 4526.99 | 4529.05 | 9.25 | 41876.11 | 4528.13 2014-02-08 23:15:00 | 4526.24 | 4529.04 | 4523.73 | 4526.33 | 14.94 | 67613.59 | 4526.58 2014-02-08 23:16:00 | 4524.38 | 4527.53 | 4520.29 | 4523.28 | 12.15 | 54989.58 | 4525.15 2014-02-08 23:17:00 | 4520.01 | 4530.00 | 4520.00 | 4530.00 | 12.10 | 54727.91 | 4524.46 2014-02-08 23:18:00 | 4526.21 | 4530.00 | 4520.00 | 4521.96 | 11.78 | 53288.77 | 4525.59 2014-02-08 23:19:00 | 4521.38 | 4525.30 | 4520.15 | 4523.38 | 25.45 | 115064.00 | 4521.36 2014-02-08 23:20:00 | 4527.32 | 4527.40 | 4516.23 | 4516.23 | 13.89 | 62809.11 | 4521.24 2014-02-08 23:21:00 | 4510.01 | 4515.01 | 4510.01 | 4510.03 | 30.26 | 136542.09 | 4512.89 2014-02-08 23:22:00 | 4510.02 | 4516.60 | 4510.02 | 4516.60 | 14.11 | 63717.07 | 4515.10 2014-02-08 23:23:00 | 4515.13 | 4517.20 | 4513.10 | 4513.94 | 28.88 | 130388.71 | 4514.22 2014-02-08 23:24:00 | 4511.38 | 4519.99 | 4510.00 | 4517.75 | 35.68 | 161030.26 | 4512.67 2014-02-08 23:25:00 | 4517.89 | 4520.00 | 4513.15 | 4517.89 | 11.44 | 51681.77 | 4518.82 2014-02-08 23:26:00 | 4513.40 | 4515.55 | 4513.40 | 4515.55 | 14.05 | 63434.34 | 4515.54 2014-02-08 23:27:00 | 4513.50 | 4518.99 | 4513.50 | 4518.03 | 7.29 | 32952.29 | 4517.73 2014-02-08 23:28:00 | 4515.97 | 4518.58 | 4511.61 | 4515.97 | 13.10 | 59135.63 | 4515.55 2014-02-08 23:29:00 | 4510.02 | 4516.76 | 4510.02 | 4516.33 | 30.13 | 136026.08 | 4515.09 2014-02-08 23:30:00 | 4515.99 | 4515.99 | 4510.27 | 4510.27 | 5.77 | 26033.33 | 4513.41 2014-02-08 23:31:00 | 4514.83 | 4514.83 | 4506.41 | 4510.30 | 34.30 | 154670.39 | 4509.60 2014-02-08 23:32:00 | 4510.30 | 4510.30 | 4506.44 | 4506.57 | 11.93 | 53772.15 | 4507.30 2014-02-08 23:33:00 | 4502.00 | 4509.99 | 4500.00 | 4506.46 | 61.41 | 276576.14 | 4503.47 2014-02-08 23:34:00 | 4506.26 | 4506.47 | 4500.00 | 4505.00 | 43.70 | 196745.53 | 4501.88 2014-02-08 23:35:00 | 4505.00 | 4505.00 | 4500.25 | 4500.26 | 8.01 | 36040.03 | 4502.19 2014-02-08 23:36:00 | 4504.94 | 4504.94 | 4500.25 | 4502.43 | 46.40 | 208916.73 | 4502.52 2014-02-08 23:37:00 | 4500.35 | 4501.92 | 4500.35 | 4501.92 | 5.99 | 26957.25 | 4500.38 2014-02-08 23:38:00 | 4504.50 | 4505.00 | 4500.00 | 4503.11 | 63.79 | 287143.81 | 4501.67 2014-02-08 23:39:00 | 4501.91 | 4505.00 | 4500.10 | 4505.00 | 17.52 | 78924.70 | 4503.55 2014-02-08 23:40:00 | 4505.00 | 4505.00 | 4501.37 | 4503.47 | 8.33 | 37523.67 | 4503.02 2014-02-08 23:41:00 | 4504.42 | 4505.00 | 4504.42 | 4504.91 | 11.26 | 50723.62 | 4504.76 2014-02-08 23:42:00 | 4503.51 | 4503.81 | 4500.00 | 4500.91 | 34.17 | 153827.34 | 4501.56 2014-02-08 23:43:00 | 4500.91 | 4503.81 | 4500.91 | 4503.59 | 4.33 | 19508.10 | 4501.18 2014-02-08 23:44:00 | 4503.50 | 4505.13 | 4503.50 | 4505.10 | 4.64 | 20905.60 | 4504.55 2014-02-08 23:45:00 | 4505.33 | 4505.55 | 4504.20 | 4504.25 | 1.50 | 6766.84 | 4505.22 2014-02-08 23:46:00 | 4504.99 | 4505.00 | 4501.00 | 4502.03 | 13.89 | 62543.47 | 4503.74 2014-02-08 23:47:00 | 4502.08 | 4503.91 | 4500.90 | 4503.91 | 6.15 | 27673.78 | 4502.73 2014-02-08 23:48:00 | 4504.00 | 4505.00 | 4504.00 | 4505.00 | 7.77 | 35001.85 | 4504.74 2014-02-08 23:49:00 | 4504.14 | 4504.24 | 4501.04 | 4503.97 | 24.85 | 111868.55 | 4502.11 2014-02-08 23:50:00 | 4503.99 | 4518.25 | 4503.99 | 4512.30 | 11.80 | 53201.19 | 4510.10 2014-02-08 23:51:00 | 4516.06 | 4518.74 | 4510.23 | 4510.23 | 9.61 | 43361.32 | 4514.45 2014-02-08 23:52:00 | 4510.21 | 4519.99 | 4510.18 | 4519.99 | 10.12 | 45634.06 | 4511.52 2014-02-08 23:53:00 | 4512.79 | 4519.89 | 4512.79 | 4518.02 | 11.77 | 53170.01 | 4517.03 2014-02-08 23:54:00 | 4515.82 | 4519.21 | 4513.00 | 4513.15 | 17.00 | 76774.66 | 4516.42 2014-02-08 23:55:00 | 4506.02 | 4515.14 | 4506.00 | 4514.35 | 12.53 | 56523.29 | 4511.04 2014-02-08 23:56:00 | 4510.06 | 4518.18 | 4510.06 | 4515.00 | 20.55 | 92778.55 | 4514.33 2014-02-08 23:57:00 | 4514.01 | 4515.00 | 4513.83 | 4514.99 | 2.26 | 10201.93 | 4514.13 2014-02-08 23:58:00 | 4514.99 | 4515.00 | 4513.83 | 4513.83 | 4.36 | 19698.72 | 4514.95 2014-02-08 23:59:00 | 4513.83 | 4513.83 | 4513.83 | 4513.83 | 5.45 | 24591.35 | 4513.83 2014-02-09 00:00:00 | 4513.83 | 4515.00 | 4513.74 | 4515.00 | 5.51 | 24871.72 | 4514.74 2014-02-09 00:01:00 | 4515.00 | 4517.99 | 4512.39 | 4517.00 | 46.25 | 208779.99 | 4514.06 2014-02-09 00:02:00 | 4512.94 | 4517.00 | 4512.19 | 4517.00 | 37.94 | 171202.24 | 4513.04 2014-02-09 00:03:00 | 4511.30 | 4513.00 | 4511.30 | 4512.00 | 1.88 | 8482.64 | 4512.04 2014-02-09 00:04:00 | 4513.41 | 4516.98 | 4512.25 | 4514.30 | 5.82 | 26258.70 | 4514.13 2014-02-09 00:05:00 | 4516.97 | 4516.97 | 4511.04 | 4511.04 | 6.42 | 28977.20 | 4512.18 2014-02-09 00:06:00 | 4509.99 | 4509.99 | 4506.46 | 4509.91 | 37.85 | 170620.29 | 4507.56 2014-02-09 00:07:00 | 4509.91 | 4510.00 | 4501.88 | 4509.00 | 7.84 | 35335.26 | 4505.90 2014-02-09 00:08:00 | 4501.37 | 4510.00 | 4501.37 | 4505.25 | 19.59 | 88258.32 | 4505.04 2014-02-09 00:09:00 | 4508.40 | 4509.99 | 4501.93 | 4509.99 | 23.99 | 108047.02 | 4504.77 2014-02-09 00:10:00 | 4504.03 | 4510.00 | 4504.03 | 4510.00 | 38.53 | 173642.15 | 4507.26 2014-02-09 00:11:00 | 4506.54 | 4509.00 | 4504.99 | 4505.36 | 23.71 | 106824.30 | 4506.02 2014-02-09 00:12:00 | 4510.00 | 4510.00 | 4506.61 | 4510.00 | 1.45 | 6545.56 | 4507.96 2014-02-09 00:13:00 | 4507.47 | 4510.00 | 4504.15 | 4510.00 | 50.00 | 225393.37 | 4507.60 2014-02-09 00:14:00 | 4509.99 | 4518.50 | 4508.27 | 4518.50 | 20.53 | 92580.35 | 4510.61 2014-02-09 00:15:00 | 4513.10 | 4518.50 | 4506.84 | 4514.93 | 41.09 | 185393.46 | 4512.44 2014-02-09 00:16:00 | 4515.06 | 4517.97 | 4515.06 | 4515.28 | 1.32 | 5942.32 | 4515.44 2014-02-09 00:17:00 | 4515.21 | 4520.01 | 4508.00 | 4517.91 | 52.29 | 236194.30 | 4516.92 2014-02-09 00:18:00 | 4520.17 | 4520.27 | 4517.89 | 4517.89 | 5.32 | 24061.09 | 4519.36 2014-02-09 00:19:00 | 4517.85 | 4517.90 | 4516.99 | 4517.90 | 6.96 | 31425.04 | 4517.69 2014-02-09 00:20:00 | 4525.85 | 4528.99 | 4518.24 | 4522.16 | 15.53 | 70250.51 | 4524.99 2014-02-09 00:21:00 | 4522.06 | 4528.98 | 4522.06 | 4528.42 | 42.46 | 192154.54 | 4525.76 2014-02-09 00:22:00 | 4523.03 | 4528.72 | 4523.03 | 4523.54 | 23.15 | 104782.03 | 4526.22 2014-02-09 00:23:00 | 4525.10 | 4528.81 | 4523.37 | 4524.15 | 51.13 | 231415.17 | 4525.84 2014-02-09 00:24:00 | 4524.10 | 4526.75 | 4524.10 | 4526.63 | 3.38 | 15308.16 | 4526.36 2014-02-09 00:25:00 | 4526.50 | 4528.68 | 4525.01 | 4525.79 | 7.18 | 32486.63 | 4526.49 2014-02-09 00:26:00 | 4525.62 | 4528.68 | 4525.62 | 4525.67 | 10.93 | 49445.65 | 4525.92 2014-02-09 00:27:00 | 4525.76 | 4526.01 | 4525.55 | 4526.01 | 5.83 | 26384.86 | 4525.70 2014-02-09 00:28:00 | 4526.00 | 4527.00 | 4525.00 | 4525.71 | 4.40 | 19922.63 | 4525.81 2014-02-09 00:29:00 | 4526.99 | 4527.00 | 4526.99 | 4527.00 | 0.06 | 280.67 | 4527.00 2014-02-09 00:30:00 | 4526.95 | 4526.97 | 4526.95 | 4526.97 | 0.06 | 267.09 | 4526.96 2014-02-09 00:31:00 | 4525.02 | 4527.00 | 4525.01 | 4527.00 | 3.78 | 17109.98 | 4526.45 2014-02-09 00:32:00 | 4525.01 | 4527.90 | 4525.01 | 4527.90 | 2.72 | 12307.76 | 4526.58 2014-02-09 00:33:00 | 4528.10 | 4530.00 | 4528.10 | 4529.14 | 5.61 | 25403.84 | 4529.93 2014-02-09 00:34:00 | 4529.99 | 4534.00 | 4529.98 | 4530.53 | 34.67 | 157126.40 | 4532.58 2014-02-09 00:35:00 | 4530.63 | 4530.63 | 4525.02 | 4525.02 | 47.78 | 216344.26 | 4528.21 2014-02-09 00:36:00 | 4525.09 | 4531.13 | 4525.09 | 4527.56 | 2.97 | 13440.46 | 4528.46 2014-02-09 00:37:00 | 4530.26 | 4532.29 | 4525.12 | 4531.98 | 50.02 | 226533.49 | 4528.86 2014-02-09 00:38:00 | 4531.95 | 4535.00 | 4531.89 | 4535.00 | 15.92 | 72190.98 | 4533.47 2014-02-09 00:39:00 | 4537.29 | 4538.87 | 4530.21 | 4538.87 | 14.13 | 64119.46 | 4537.18 2014-02-09 00:40:00 | 4532.14 | 4539.73 | 4532.14 | 4537.21 | 44.73 | 202892.23 | 4535.93 2014-02-09 00:41:00 | 4536.24 | 4536.24 | 4528.03 | 4533.81 | 19.27 | 87361.93 | 4533.10 2014-02-09 00:42:00 | 4535.95 | 4536.16 | 4529.42 | 4535.93 | 57.80 | 262046.81 | 4534.00 2014-02-09 00:43:00 | 4531.67 | 4536.00 | 4525.00 | 4529.59 | 17.05 | 77272.87 | 4532.40 2014-02-09 00:44:00 | 4528.49 | 4529.94 | 4525.00 | 4527.97 | 23.61 | 106867.51 | 4526.17 2014-02-09 00:45:00 | 4525.06 | 4535.00 | 4525.06 | 4535.00 | 17.07 | 77288.31 | 4527.99 2014-02-09 00:46:00 | 4526.59 | 4533.22 | 4525.33 | 4527.04 | 34.99 | 158422.27 | 4527.64 2014-02-09 00:47:00 | 4530.58 | 4531.89 | 4527.23 | 4531.48 | 10.58 | 47934.76 | 4529.84 2014-02-09 00:48:00 | 4530.00 | 4535.72 | 4528.92 | 4531.21 | 32.64 | 147921.53 | 4531.77 2014-02-09 00:49:00 | 4532.87 | 4535.30 | 4530.55 | 4532.52 | 34.26 | 155359.28 | 4534.18 2014-02-09 00:50:00 | 4532.24 | 4538.99 | 4532.24 | 4538.99 | 20.83 | 94442.68 | 4534.19 2014-02-09 00:51:00 | 4532.98 | 4537.27 | 4530.21 | 4533.01 | 10.92 | 49495.93 | 4534.67 2014-02-09 00:52:00 | 4533.00 | 4533.00 | 4532.95 | 4532.95 | 0.29 | 1305.50 | 4532.97 2014-02-09 00:53:00 | 4531.02 | 4532.64 | 4526.11 | 4530.00 | 49.25 | 223124.17 | 4530.26 2014-02-09 00:54:00 | 4529.99 | 4530.00 | 4529.99 | 4530.00 | 0.96 | 4357.86 | 4530.00 2014-02-09 00:55:00 | 4527.72 | 4529.72 | 4527.60 | 4529.71 | 1.92 | 8676.96 | 4528.69 2014-02-09 00:56:00 | 4530.87 | 4531.90 | 4526.65 | 4527.24 | 34.27 | 155232.87 | 4530.10 2014-02-09 00:57:00 | 4526.01 | 4527.23 | 4520.00 | 4524.91 | 13.65 | 61740.55 | 4523.45 2014-02-09 00:58:00 | 4520.04 | 4524.04 | 4516.01 | 4522.57 | 9.01 | 40740.43 | 4520.18 2014-02-09 00:59:00 | 4524.06 | 4524.08 | 4517.60 | 4519.68 | 8.61 | 38926.53 | 4520.56 2014-02-09 01:00:00 | 4517.81 | 4521.93 | 4516.65 | 4518.86 | 42.52 | 192156.24 | 4518.88 2014-02-09 01:01:00 | 4517.11 | 4521.99 | 4517.11 | 4521.99 | 1.57 | 7095.31 | 4519.30 2014-02-09 01:02:00 | 4521.99 | 4522.02 | 4521.99 | 4522.02 | 5.41 | 24468.49 | 4521.99 2014-02-09 01:03:00 | 4522.06 | 4527.99 | 4522.06 | 4526.96 | 55.29 | 250152.52 | 4524.62 2014-02-09 01:04:00 | 4525.40 | 4527.99 | 4523.38 | 4523.38 | 26.72 | 120920.81 | 4525.82 2014-02-09 01:05:00 | 4525.00 | 4527.99 | 4518.45 | 4527.99 | 13.82 | 62513.42 | 4522.75 2014-02-09 01:06:00 | 4522.38 | 4524.38 | 4521.24 | 4522.69 | 6.61 | 29907.34 | 4523.19 2014-02-09 01:07:00 | 4522.81 | 4524.90 | 4520.52 | 4524.90 | 33.05 | 149460.16 | 4521.97 2014-02-09 01:08:00 | 4524.91 | 4530.00 | 4520.09 | 4530.00 | 10.95 | 49544.85 | 4524.23 2014-02-09 01:09:00 | 4529.98 | 4529.98 | 4524.94 | 4527.39 | 34.57 | 156465.70 | 4526.58 2014-02-09 01:10:00 | 4528.00 | 4528.00 | 4524.46 | 4524.46 | 21.30 | 96393.10 | 4526.35 2014-02-09 01:11:00 | 4524.18 | 4524.18 | 4520.00 | 4522.55 | 1.22 | 5525.88 | 4522.00 2014-02-09 01:12:00 | 4520.01 | 4520.10 | 4520.00 | 4520.07 | 6.72 | 30360.89 | 4520.01 2014-02-09 01:13:00 | 4520.07 | 4522.88 | 4517.68 | 4522.88 | 74.88 | 338472.06 | 4520.25 2014-02-09 01:14:00 | 4518.83 | 4522.52 | 4517.91 | 4520.28 | 30.74 | 138962.79 | 4520.29 2014-02-09 01:15:00 | 4520.13 | 4522.39 | 4518.53 | 4519.64 | 42.89 | 193868.19 | 4520.23 2014-02-09 01:16:00 | . | . | . | . | . | . | . 2014-02-09 01:17:00 | 4520.01 | 4520.01 | 4520.01 | 4520.01 | 0.10 | 465.56 | 4520.01 2014-02-09 01:18:00 | 4522.00 | 4522.00 | 4519.15 | 4519.15 | 18.70 | 84549.03 | 4520.37 2014-02-09 01:19:00 | 4518.50 | 4518.50 | 4518.49 | 4518.50 | 3.48 | 15701.78 | 4518.50 2014-02-09 01:20:00 | . | . | . | . | . | . | . 2014-02-09 01:21:00 | 4520.00 | 4522.49 | 4517.42 | 4517.42 | 17.32 | 78280.09 | 4519.90 2014-02-09 01:22:00 | 4517.31 | 4517.31 | 4517.23 | 4517.31 | 3.57 | 16122.18 | 4517.28 2014-02-09 01:23:00 | 4517.27 | 4522.00 | 4514.00 | 4521.79 | 21.86 | 98791.40 | 4519.48 2014-02-09 01:24:00 | 4520.53 | 4522.51 | 4517.82 | 4521.55 | 44.45 | 200911.29 | 4520.14 2014-02-09 01:25:00 | 4519.00 | 4519.00 | 4519.00 | 4519.00 | 0.26 | 1174.94 | 4519.00 2014-02-09 01:26:00 | . | . | . | . | . | . | . 2014-02-09 01:27:00 | 4519.99 | 4519.99 | 4519.00 | 4519.97 | 0.38 | 1699.41 | 4519.70 2014-02-09 01:28:00 | 4519.01 | 4519.90 | 4519.01 | 4519.90 | 2.66 | 12022.34 | 4519.68 2014-02-09 01:29:00 | 4520.12 | 4520.12 | 4519.96 | 4520.01 | 3.07 | 13876.45 | 4520.02 2014-02-09 01:30:00 | 4520.01 | 4520.01 | 4519.00 | 4519.00 | 3.04 | 13743.76 | 4519.49 2014-02-09 01:31:00 | 4519.10 | 4521.97 | 4518.04 | 4519.69 | 33.32 | 150592.70 | 4520.00 2014-02-09 01:32:00 | 4521.70 | 4521.84 | 4518.65 | 4521.84 | 40.02 | 180894.03 | 4519.75 2014-02-09 01:33:00 | 4519.87 | 4521.99 | 4519.87 | 4521.99 | 2.20 | 9944.77 | 4520.35 2014-02-09 01:34:00 | 4519.61 | 4519.61 | 4519.61 | 4519.61 | 0.20 | 903.92 | 4519.61 2014-02-09 01:35:00 | 4519.70 | 4521.00 | 4519.60 | 4521.00 | 2.65 | 11977.37 | 4519.76 2014-02-09 01:36:00 | 4519.67 | 4519.67 | 4519.50 | 4519.50 | 0.78 | 3525.32 | 4519.64 2014-02-09 01:37:00 | 4519.50 | 4519.50 | 4515.00 | 4517.97 | 2.07 | 9333.69 | 4517.76 2014-02-09 01:38:00 | 4515.01 | 4517.88 | 4515.00 | 4517.88 | 1.15 | 5193.69 | 4516.26 2014-02-09 01:39:00 | 4517.82 | 4518.00 | 4515.02 | 4515.02 | 8.29 | 37444.23 | 4517.88 2014-02-09 01:40:00 | . | . | . | . | . | . | . 2014-02-09 01:41:00 | 4515.03 | 4515.03 | 4514.98 | 4514.98 | 2.41 | 10899.25 | 4515.02 2014-02-09 01:42:00 | 4514.03 | 4514.94 | 4514.00 | 4514.00 | 5.93 | 26763.72 | 4514.04 2014-02-09 01:43:00 | 4513.01 | 4513.01 | 4513.00 | 4513.00 | 4.96 | 22384.49 | 4513.00 2014-02-09 01:44:00 | 4513.00 | 4513.00 | 4510.34 | 4510.34 | 1.08 | 4877.57 | 4512.09 2014-02-09 01:45:00 | 4512.99 | 4513.00 | 4510.32 | 4510.36 | 24.98 | 112690.69 | 4511.24 2014-02-09 01:46:00 | 4510.33 | 4513.00 | 4510.32 | 4513.00 | 1.67 | 7528.40 | 4510.73 2014-02-09 01:47:00 | 4510.43 | 4511.00 | 4510.43 | 4511.00 | 1.00 | 4510.44 | 4510.44 2014-02-09 01:48:00 | 4510.51 | 4510.51 | 4509.10 | 4509.99 | 4.45 | 20047.13 | 4510.04 2014-02-09 01:49:00 | 4509.99 | 4510.00 | 4508.99 | 4508.99 | 14.87 | 67049.23 | 4509.33 2014-02-09 01:50:00 | 4508.87 | 4510.00 | 4505.90 | 4510.00 | 64.23 | 289515.41 | 4507.69 2014-02-09 01:51:00 | 4510.00 | 4510.00 | 4509.01 | 4509.01 | 5.48 | 24719.29 | 4510.00 2014-02-09 01:52:00 | 4506.99 | 4510.00 | 4506.01 | 4509.00 | 14.92 | 67262.63 | 4508.22 2014-02-09 01:53:00 | 4507.06 | 4507.07 | 4507.06 | 4507.07 | 0.47 | 2118.32 | 4507.06 2014-02-09 01:54:00 | 4508.96 | 4508.99 | 4507.06 | 4507.21 | 1.40 | 6328.71 | 4507.63 2014-02-09 01:55:00 | 4507.21 | 4507.21 | 4501.00 | 4501.17 | 36.55 | 164605.85 | 4503.58 2014-02-09 01:56:00 | 4502.85 | 4502.85 | 4502.00 | 4502.08 | 27.61 | 124316.93 | 4502.61 2014-02-09 01:57:00 | 4502.05 | 4508.64 | 4502.01 | 4502.32 | 23.58 | 106209.19 | 4504.02 2014-02-09 01:58:00 | 4502.33 | 4504.31 | 4502.01 | 4504.31 | 8.01 | 36081.82 | 4503.47 2014-02-09 01:59:00 | 4504.32 | 4508.99 | 4504.31 | 4505.26 | 37.77 | 170246.03 | 4507.32 2014-02-09 02:00:00 | 4505.40 | 4510.00 | 4504.72 | 4508.60 | 25.88 | 116630.01 | 4507.09 2014-02-09 02:01:00 | 4505.10 | 4507.04 | 4505.10 | 4505.12 | 2.58 | 11602.31 | 4505.75 2014-02-09 02:02:00 | 4506.83 | 4506.83 | 4505.00 | 4505.00 | 5.25 | 23670.11 | 4505.16 2014-02-09 02:03:00 | 4505.00 | 4506.82 | 4505.00 | 4506.82 | 4.61 | 20789.37 | 4505.72 2014-02-09 02:04:00 | 4506.81 | 4507.49 | 4506.81 | 4507.49 | 1.24 | 5606.65 | 4506.95 2014-02-09 02:05:00 | 4507.60 | 4508.98 | 4505.11 | 4507.11 | 1.37 | 6157.56 | 4507.73 2014-02-09 02:06:00 | 4505.11 | 4509.81 | 4505.11 | 4509.80 | 3.21 | 14446.22 | 4506.00 2014-02-09 02:07:00 | 4509.80 | 4511.00 | 4508.36 | 4508.36 | 11.51 | 51928.38 | 4510.02 2014-02-09 02:08:00 | 4511.00 | 4511.00 | 4511.00 | 4511.00 | 1.82 | 8210.02 | 4511.00 2014-02-09 02:09:00 | 4510.00 | 4511.00 | 4509.00 | 4510.82 | 32.15 | 145004.72 | 4510.40 2014-02-09 02:10:00 | 4511.00 | 4513.00 | 4510.81 | 4513.00 | 5.75 | 25934.96 | 4511.21 2014-02-09 02:11:00 | 4512.99 | 4512.99 | 4505.01 | 4506.13 | 29.37 | 132391.30 | 4507.86 2014-02-09 02:12:00 | 4506.15 | 4509.98 | 4506.15 | 4506.19 | 47.76 | 215348.62 | 4508.69 2014-02-09 02:13:00 | 4506.42 | 4510.00 | 4505.03 | 4506.83 | 30.63 | 138052.06 | 4507.53 2014-02-09 02:14:00 | 4506.25 | 4508.12 | 4506.25 | 4506.94 | 4.76 | 21441.86 | 4507.43 2014-02-09 02:15:00 | 4506.29 | 4508.24 | 4504.00 | 4505.15 | 48.79 | 219890.14 | 4506.87 2014-02-09 02:16:00 | 4505.15 | 4506.01 | 4505.15 | 4506.01 | 1.53 | 6893.74 | 4505.71 2014-02-09 02:17:00 | 4504.00 | 4504.04 | 4504.00 | 4504.04 | 0.52 | 2342.09 | 4504.02 2014-02-09 02:18:00 | 4504.40 | 4508.87 | 4504.00 | 4505.30 | 53.86 | 242700.00 | 4506.21 2014-02-09 02:19:00 | 4505.31 | 4505.33 | 4504.00 | 4504.00 | 13.31 | 59977.87 | 4505.21 2014-02-09 02:20:00 | 4504.00 | 4505.00 | 4504.00 | 4504.01 | 5.66 | 25505.17 | 4504.62 2014-02-09 02:21:00 | 4504.00 | 4504.01 | 4502.00 | 4502.00 | 14.67 | 66064.18 | 4502.74 2014-02-09 02:22:00 | 4502.00 | 4502.00 | 4502.00 | 4502.00 | 9.11 | 41017.72 | 4502.00 2014-02-09 02:23:00 | 4501.96 | 4501.96 | 4501.00 | 4501.39 | 1.57 | 7057.72 | 4501.09 2014-02-09 02:24:00 | 4501.00 | 4501.01 | 4500.00 | 4500.90 | 11.93 | 53677.71 | 4500.14 2014-02-09 02:25:00 | 4500.90 | 4505.00 | 4500.89 | 4503.00 | 12.04 | 54201.01 | 4502.12 2014-02-09 02:26:00 | 4504.99 | 4505.00 | 4502.03 | 4504.87 | 12.74 | 57393.61 | 4503.93 2014-02-09 02:27:00 | 4504.99 | 4504.99 | 4499.00 | 4499.99 | 13.57 | 61059.91 | 4500.62 2014-02-09 02:28:00 | 4499.00 | 4500.00 | 4496.82 | 4499.00 | 55.14 | 248044.23 | 4498.20 2014-02-09 02:29:00 | 4499.47 | 4510.00 | 4495.02 | 4506.99 | 51.25 | 230626.07 | 4500.28 2014-02-09 02:30:00 | 4505.01 | 4509.94 | 4505.01 | 4507.65 | 52.68 | 237427.05 | 4507.22 2014-02-09 02:31:00 | 4507.69 | 4509.98 | 4505.87 | 4509.65 | 84.17 | 379465.37 | 4508.21 2014-02-09 02:32:00 | 4509.88 | 4509.88 | 4499.90 | 4503.92 | 84.78 | 381803.17 | 4503.67 2014-02-09 02:33:00 | 4506.90 | 4509.22 | 4501.17 | 4506.80 | 28.86 | 129949.93 | 4503.55 2014-02-09 02:34:00 | 4506.79 | 4510.01 | 4506.62 | 4507.96 | 79.22 | 357160.09 | 4508.63 2014-02-09 02:35:00 | 4507.75 | 4510.11 | 4503.26 | 4504.81 | 82.24 | 370689.83 | 4507.36 2014-02-09 02:36:00 | 4504.50 | 4507.52 | 4502.46 | 4503.00 | 58.13 | 261857.38 | 4504.61 2014-02-09 02:37:00 | 4502.40 | 4508.96 | 4502.39 | 4507.69 | 84.79 | 382023.01 | 4505.47 2014-02-09 02:38:00 | 4500.27 | 4507.80 | 4500.00 | 4501.43 | 74.61 | 335996.49 | 4503.67 2014-02-09 02:39:00 | 4501.89 | 4506.89 | 4500.23 | 4505.19 | 75.27 | 338939.18 | 4502.98 2014-02-09 02:40:00 | 4500.23 | 4500.25 | 4500.11 | 4500.11 | 3.30 | 14855.08 | 4500.17 2014-02-09 02:41:00 | 4500.02 | 4502.20 | 4500.00 | 4500.10 | 20.39 | 91748.77 | 4500.14 2014-02-09 02:42:00 | 4500.11 | 4500.11 | 4500.00 | 4500.00 | 19.04 | 85689.74 | 4500.04 2014-02-09 02:43:00 | 4499.01 | 4499.99 | 4499.00 | 4499.99 | 0.93 | 4175.87 | 4499.86 2014-02-09 02:44:00 | 4496.98 | 4499.00 | 4495.83 | 4498.49 | 74.57 | 335392.38 | 4497.75 2014-02-09 02:45:00 | 4498.48 | 4498.50 | 4495.91 | 4495.91 | 7.74 | 34796.09 | 4497.36 2014-02-09 02:46:00 | 4496.97 | 4496.97 | 4490.50 | 4492.08 | 49.88 | 224098.03 | 4492.38 2014-02-09 02:47:00 | 4491.08 | 4493.75 | 4490.89 | 4493.59 | 19.89 | 89374.29 | 4492.52 2014-02-09 02:48:00 | 4490.79 | 4490.86 | 4490.50 | 4490.50 | 6.76 | 30356.70 | 4490.64 2014-02-09 02:49:00 | 4490.00 | 4491.33 | 4490.00 | 4490.65 | 11.41 | 51248.95 | 4490.40 2014-02-09 02:50:00 | 4492.99 | 4493.00 | 4488.00 | 4490.03 | 13.86 | 62245.75 | 4490.06 2014-02-09 02:51:00 | 4490.03 | 4490.07 | 4490.03 | 4490.07 | 1.76 | 7880.05 | 4490.05 2014-02-09 02:52:00 | 4488.00 | 4488.00 | 4486.97 | 4487.06 | 4.39 | 19722.92 | 4487.58 2014-02-09 02:53:00 | 4487.07 | 4487.08 | 4481.00 | 4481.01 | 73.56 | 329784.75 | 4483.09 2014-02-09 02:54:00 | 4483.86 | 4484.85 | 4478.05 | 4479.99 | 74.32 | 333113.02 | 4482.15 2014-02-09 02:55:00 | 4482.11 | 4489.64 | 4480.06 | 4485.00 | 57.40 | 257340.36 | 4482.97 2014-02-09 02:56:00 | 4484.99 | 4489.00 | 4483.03 | 4488.99 | 32.84 | 147330.75 | 4486.18 2014-02-09 02:57:00 | 4487.98 | 4495.00 | 4487.97 | 4495.00 | 53.73 | 241371.77 | 4491.97 2014-02-09 02:58:00 | 4490.11 | 4494.99 | 4490.11 | 4490.21 | 33.83 | 151953.60 | 4492.08 2014-02-09 02:59:00 | 4493.61 | 4493.61 | 4486.24 | 4486.24 | 89.64 | 402458.76 | 4489.62 2014-02-09 03:00:00 | 4486.24 | 4490.08 | 4486.24 | 4488.66 | 87.96 | 394724.20 | 4487.70 2014-02-09 03:01:00 | 4486.69 | 4486.69 | 4485.37 | 4485.38 | 5.17 | 23199.49 | 4486.46 2014-02-09 03:02:00 | 4483.43 | 4486.69 | 4483.36 | 4486.69 | 50.77 | 227683.87 | 4484.97 2014-02-09 03:03:00 | 4486.69 | 4489.69 | 4486.69 | 4488.06 | 9.01 | 40410.12 | 4487.52 2014-02-09 03:04:00 | 4487.09 | 4490.02 | 4486.83 | 4490.00 | 68.67 | 308227.60 | 4488.47 2014-02-09 03:05:00 | 4490.00 | 4490.24 | 4488.07 | 4488.07 | 16.85 | 75648.15 | 4489.77 2014-02-09 03:06:00 | 4488.12 | 4489.00 | 4488.10 | 4488.99 | 4.61 | 20673.58 | 4488.40 2014-02-09 03:07:00 | 4487.99 | 4488.00 | 4484.10 | 4485.99 | 9.10 | 40817.40 | 4486.91 2014-02-09 03:08:00 | 4480.52 | 4485.96 | 4480.00 | 4483.99 | 131.02 | 587284.20 | 4482.50 2014-02-09 03:09:00 | 4480.16 | 4480.16 | 4471.10 | 4478.05 | 25.33 | 113357.70 | 4475.41 2014-02-09 03:10:00 | 4478.05 | 4484.00 | 4472.00 | 4479.99 | 17.06 | 76383.16 | 4477.06 2014-02-09 03:11:00 | 4474.17 | 4478.99 | 4465.00 | 4470.00 | 98.05 | 438524.60 | 4472.69 2014-02-09 03:12:00 | 4465.03 | 4469.93 | 4460.76 | 4462.08 | 67.47 | 301355.02 | 4466.77 2014-02-09 03:13:00 | 4460.50 | 4467.47 | 4456.35 | 4467.47 | 40.48 | 180551.46 | 4460.48 2014-02-09 03:14:00 | 4466.41 | 4474.98 | 4456.91 | 4466.79 | 126.41 | 564662.92 | 4466.78 2014-02-09 03:15:00 | 4469.83 | 4472.51 | 4460.93 | 4465.16 | 116.84 | 521917.43 | 4466.90 2014-02-09 03:16:00 | 4467.90 | 4472.32 | 4465.11 | 4468.97 | 32.57 | 145502.53 | 4467.79 2014-02-09 03:17:00 | 4469.01 | 4470.01 | 4466.11 | 4469.13 | 21.19 | 94714.91 | 4469.79 2014-02-09 03:18:00 | 4467.84 | 4470.00 | 4466.00 | 4466.00 | 86.63 | 387075.37 | 4467.94 2014-02-09 03:19:00 | 4465.99 | 4466.01 | 4459.99 | 4460.23 | 62.94 | 280871.43 | 4462.67 2014-02-09 03:20:00 | 4464.00 | 4464.00 | 4455.00 | 4455.12 | 40.33 | 179728.51 | 4456.89 2014-02-09 03:21:00 | 4458.73 | 4458.73 | 4451.00 | 4454.82 | 62.10 | 276486.46 | 4452.56 2014-02-09 03:22:00 | 4452.03 | 4458.01 | 4450.99 | 4453.00 | 112.49 | 501015.57 | 4453.99 2014-02-09 03:23:00 | 4450.99 | 4457.99 | 4450.00 | 4450.00 | 44.45 | 197892.28 | 4451.72 2014-02-09 03:24:00 | 4450.00 | 4452.46 | 4439.99 | 4440.00 | 130.85 | 581934.62 | 4447.51 2014-02-09 03:25:00 | 4440.00 | 4440.50 | 4434.62 | 4440.50 | 63.68 | 282539.94 | 4437.08 2014-02-09 03:26:00 | 4444.01 | 4460.00 | 4435.00 | 4440.01 | 79.67 | 353887.92 | 4441.81 2014-02-09 03:27:00 | 4442.00 | 4442.09 | 4435.20 | 4436.00 | 24.21 | 107443.23 | 4438.89 2014-02-09 03:28:00 | 4435.10 | 4440.00 | 4431.00 | 4431.34 | 70.48 | 312577.26 | 4435.17 2014-02-09 03:29:00 | 4431.91 | 4440.00 | 4431.91 | 4440.00 | 31.90 | 141540.86 | 4436.74 2014-02-09 03:30:00 | 4440.00 | 4447.99 | 4439.00 | 4447.99 | 11.63 | 51655.55 | 4441.58 2014-02-09 03:31:00 | 4448.00 | 4450.00 | 4442.27 | 4444.00 | 42.67 | 189719.29 | 4446.72 2014-02-09 03:32:00 | 4444.00 | 4458.00 | 4444.00 | 4448.00 | 125.40 | 557939.98 | 4449.25 2014-02-09 03:33:00 | 4447.85 | 4448.99 | 4445.13 | 4448.98 | 36.06 | 160349.90 | 4447.00 2014-02-09 03:34:00 | 4446.38 | 4455.00 | 4445.14 | 4455.00 | 54.43 | 242159.30 | 4449.17 2014-02-09 03:35:00 | 4459.00 | 4460.00 | 4455.00 | 4455.38 | 12.18 | 54291.56 | 4456.70 2014-02-09 03:36:00 | 4457.47 | 4462.83 | 4457.47 | 4459.99 | 17.34 | 77320.49 | 4458.83 2014-02-09 03:37:00 | 4459.99 | 4460.99 | 4456.80 | 4457.18 | 63.83 | 284606.86 | 4458.83 2014-02-09 03:38:00 | 4458.00 | 4459.97 | 4455.00 | 4456.93 | 46.06 | 205322.25 | 4457.33 2014-02-09 03:39:00 | 4457.95 | 4458.16 | 4457.95 | 4458.16 | 7.96 | 35468.21 | 4458.05 2014-02-09 03:40:00 | 4460.11 | 4460.11 | 4455.99 | 4455.99 | 34.98 | 155946.19 | 4458.41 2014-02-09 03:41:00 | 4456.00 | 4457.00 | 4455.00 | 4455.00 | 20.84 | 92839.99 | 4455.32 2014-02-09 03:42:00 | 4455.00 | 4455.00 | 4451.11 | 4455.00 | 14.13 | 62962.34 | 4454.99 2014-02-09 03:43:00 | 4455.07 | 4460.00 | 4440.00 | 4455.96 | 61.12 | 271838.32 | 4447.69 2014-02-09 03:44:00 | 4455.84 | 4456.12 | 4443.02 | 4454.01 | 62.95 | 280181.37 | 4450.57 2014-02-09 03:45:00 | 4456.10 | 4456.12 | 4448.31 | 4455.26 | 72.03 | 320675.39 | 4452.28 2014-02-09 03:46:00 | 4452.29 | 4455.42 | 4450.29 | 4450.77 | 21.34 | 95003.33 | 4451.89 2014-02-09 03:47:00 | 4454.00 | 4454.00 | 4450.22 | 4452.48 | 35.28 | 157053.78 | 4451.89 2014-02-09 03:48:00 | 4452.01 | 4454.80 | 4450.10 | 4451.00 | 27.06 | 120500.72 | 4452.44 2014-02-09 03:49:00 | 4453.22 | 4455.00 | 4451.36 | 4455.00 | 100.60 | 447999.76 | 4453.37 2014-02-09 03:50:00 | 4454.99 | 4471.34 | 4454.99 | 4461.01 | 16.21 | 72370.46 | 4464.28 2014-02-09 03:51:00 | 4462.39 | 4470.00 | 4462.39 | 4468.00 | 39.37 | 175814.97 | 4465.26 2014-02-09 03:52:00 | 4471.84 | 4478.97 | 4471.84 | 4478.00 | 34.47 | 154289.45 | 4476.18 2014-02-09 03:53:00 | 4475.96 | 4478.83 | 4472.82 | 4473.57 | 89.87 | 402259.61 | 4475.92 2014-02-09 03:54:00 | 4471.81 | 4475.00 | 4470.00 | 4471.42 | 86.52 | 386987.01 | 4472.86 2014-02-09 03:55:00 | 4472.00 | 4474.99 | 4471.22 | 4472.01 | 10.42 | 46624.29 | 4472.78 2014-02-09 03:56:00 | 4474.98 | 4476.00 | 4471.91 | 4475.00 | 19.20 | 85874.21 | 4473.78 2014-02-09 03:57:00 | 4475.00 | 4479.00 | 4475.00 | 4478.99 | 16.11 | 72115.61 | 4477.56 2014-02-09 03:58:00 | 4478.87 | 4480.00 | 4470.00 | 4478.14 | 37.57 | 168163.79 | 4475.77 2014-02-09 03:59:00 | 4477.95 | 4479.99 | 4467.00 | 4467.00 | 22.47 | 100604.38 | 4476.48 2014-02-09 04:00:00 | 4476.94 | 4476.94 | 4467.91 | 4474.99 | 52.20 | 233474.07 | 4472.68 2014-02-09 04:01:00 | 4475.00 | 4478.03 | 4472.31 | 4474.94 | 7.08 | 31694.58 | 4475.37 2014-02-09 04:02:00 | 4475.00 | 4475.01 | 4474.93 | 4475.00 | 2.27 | 10135.87 | 4475.00 2014-02-09 04:03:00 | 4475.00 | 4476.94 | 4472.30 | 4472.30 | 6.99 | 31257.27 | 4474.27 2014-02-09 04:04:00 | 4470.30 | 4474.95 | 4470.00 | 4470.00 | 38.23 | 170980.98 | 4472.31 2014-02-09 04:05:00 | 4470.00 | 4474.40 | 4469.34 | 4471.99 | 13.04 | 58309.23 | 4471.22 2014-02-09 04:06:00 | 4471.25 | 4474.20 | 4471.25 | 4472.00 | 11.32 | 50633.43 | 4472.52 2014-02-09 04:07:00 | 4471.84 | 4472.10 | 4470.11 | 4472.10 | 2.66 | 11875.24 | 4471.10 2014-02-09 04:08:00 | 4470.11 | 4472.00 | 4470.00 | 4471.77 | 1.13 | 5069.15 | 4470.15 2014-02-09 04:09:00 | 4471.72 | 4471.72 | 4470.00 | 4470.07 | 3.29 | 14715.44 | 4470.06 2014-02-09 04:10:00 | 4470.06 | 4471.48 | 4470.05 | 4471.44 | 10.95 | 48942.83 | 4470.48 2014-02-09 04:11:00 | 4470.21 | 4474.38 | 4470.00 | 4470.00 | 17.99 | 80475.83 | 4472.37 2014-02-09 04:12:00 | 4470.00 | 4472.35 | 4469.93 | 4472.35 | 9.28 | 41479.35 | 4470.24 2014-02-09 04:13:00 | 4472.49 | 4479.96 | 4472.44 | 4477.23 | 23.65 | 105873.18 | 4477.61 2014-02-09 04:14:00 | 4476.99 | 4486.59 | 4476.00 | 4480.00 | 29.58 | 132567.65 | 4482.27 2014-02-09 04:15:00 | 4476.97 | 4500.00 | 4476.49 | 4491.73 | 98.92 | 443566.23 | 4484.18 2014-02-09 04:16:00 | 4490.31 | 4500.00 | 4476.13 | 4484.90 | 49.85 | 223646.78 | 4486.12 2014-02-09 04:17:00 | 4484.90 | 4486.94 | 4484.88 | 4486.92 | 24.18 | 108445.28 | 4484.92 2014-02-09 04:18:00 | 4485.93 | 4486.87 | 4485.93 | 4486.56 | 3.76 | 16863.59 | 4486.19 2014-02-09 04:19:00 | 4486.68 | 4486.78 | 4484.88 | 4484.96 | 11.78 | 52832.67 | 4485.33 2014-02-09 04:20:00 | 4485.93 | 4485.93 | 4484.89 | 4484.89 | 3.84 | 17214.25 | 4485.21 2014-02-09 04:21:00 | 4485.25 | 4485.91 | 4484.88 | 4485.00 | 15.82 | 70958.17 | 4485.06 2014-02-09 04:22:00 | 4484.88 | 4491.41 | 4484.88 | 4491.37 | 54.68 | 245467.26 | 4488.83 2014-02-09 04:23:00 | 4490.00 | 4492.09 | 4490.00 | 4490.01 | 35.17 | 157945.15 | 4490.40 2014-02-09 04:24:00 | 4490.99 | 4492.10 | 4485.67 | 4486.58 | 36.02 | 161676.69 | 4488.53 2014-02-09 04:25:00 | 4486.90 | 4489.10 | 4485.25 | 4485.34 | 59.34 | 266292.15 | 4487.79 2014-02-09 04:26:00 | 4485.19 | 4488.00 | 4480.21 | 4484.40 | 23.82 | 106804.00 | 4483.98 2014-02-09 04:27:00 | 4484.39 | 4487.82 | 4480.20 | 4484.00 | 19.18 | 86013.11 | 4485.46 2014-02-09 04:28:00 | 4484.04 | 4487.08 | 4484.04 | 4487.00 | 9.79 | 43898.56 | 4485.85 2014-02-09 04:29:00 | 4488.78 | 4492.94 | 4487.02 | 4490.88 | 55.76 | 250391.59 | 4490.60 2014-02-09 04:30:00 | 4490.80 | 4492.82 | 4489.30 | 4491.95 | 29.14 | 130863.81 | 4491.33 2014-02-09 04:31:00 | 4492.68 | 4493.11 | 4492.64 | 4493.11 | 2.62 | 11789.07 | 4492.79 2014-02-09 04:32:00 | 4493.31 | 4494.03 | 4488.00 | 4489.59 | 23.24 | 104406.02 | 4493.29 2014-02-09 04:33:00 | 4490.01 | 4490.01 | 4482.00 | 4490.01 | 28.77 | 129093.00 | 4486.45 2014-02-09 04:34:00 | 4488.54 | 4493.93 | 4485.00 | 4485.01 | 36.21 | 162565.03 | 4489.75 2014-02-09 04:35:00 | 4485.10 | 4488.93 | 4481.00 | 4482.03 | 29.95 | 134299.56 | 4483.98 2014-02-09 04:36:00 | 4482.56 | 4489.81 | 4477.00 | 4480.15 | 41.62 | 186528.46 | 4481.70 2014-02-09 04:37:00 | 4482.10 | 4482.53 | 4478.89 | 4482.10 | 10.38 | 46527.03 | 4481.51 2014-02-09 04:38:00 | 4481.96 | 4481.96 | 4470.00 | 4471.11 | 44.28 | 198120.19 | 4474.36 2014-02-09 04:39:00 | 4467.05 | 4474.38 | 4467.05 | 4471.26 | 38.68 | 172877.10 | 4469.88 2014-02-09 04:40:00 | 4470.00 | 4473.98 | 4470.00 | 4470.00 | 8.45 | 37762.41 | 4470.51 2014-02-09 04:41:00 | 4470.00 | 4472.00 | 4469.99 | 4470.00 | 12.25 | 54735.25 | 4470.01 2014-02-09 04:42:00 | 4469.90 | 4472.00 | 4469.90 | 4472.00 | 6.09 | 27250.20 | 4471.64 2014-02-09 04:43:00 | 4472.00 | 4473.00 | 4471.61 | 4473.00 | 19.41 | 86816.94 | 4471.87 2014-02-09 04:44:00 | 4473.00 | 4473.01 | 4472.99 | 4472.99 | 4.21 | 18831.33 | 4473.00 2014-02-09 04:45:00 | 4472.99 | 4473.99 | 4472.99 | 4473.01 | 4.38 | 19609.65 | 4473.00 2014-02-09 04:46:00 | 4473.87 | 4473.88 | 4470.19 | 4471.08 | 11.85 | 52989.30 | 4472.05 2014-02-09 04:47:00 | 4471.06 | 4474.00 | 4471.06 | 4474.00 | 31.72 | 141908.48 | 4473.93 2014-02-09 04:48:00 | 4474.00 | 4487.00 | 4474.00 | 4483.00 | 53.93 | 241689.05 | 4481.53 2014-02-09 04:49:00 | 4483.00 | 4483.00 | 4480.00 | 4483.00 | 3.63 | 16252.00 | 4482.07 2014-02-09 04:50:00 | 4483.00 | 4487.00 | 4483.00 | 4487.00 | 5.52 | 24734.33 | 4484.11 2014-02-09 04:51:00 | 4484.00 | 4486.45 | 4480.59 | 4483.92 | 15.71 | 70450.17 | 4484.13 2014-02-09 04:52:00 | 4484.30 | 4486.00 | 4482.71 | 4485.86 | 9.75 | 43740.52 | 4484.83 2014-02-09 04:53:00 | 4488.00 | 4489.00 | 4483.30 | 4489.00 | 32.97 | 147908.61 | 4486.43 2014-02-09 04:54:00 | 4488.79 | 4489.00 | 4481.00 | 4488.00 | 50.52 | 226611.09 | 4485.75 2014-02-09 04:55:00 | 4487.70 | 4490.97 | 4480.00 | 4488.95 | 67.32 | 301925.68 | 4484.93 2014-02-09 04:56:00 | 4485.94 | 4495.00 | 4485.94 | 4493.13 | 46.41 | 208534.56 | 4492.92 2014-02-09 04:57:00 | 4495.00 | 4501.24 | 4495.00 | 4501.24 | 46.94 | 211202.41 | 4499.41 2014-02-09 04:58:00 | 4500.01 | 4509.00 | 4490.10 | 4490.10 | 24.21 | 109073.04 | 4505.66 2014-02-09 04:59:00 | 4504.99 | 4508.93 | 4493.78 | 4508.00 | 33.88 | 152349.76 | 4496.35 2014-02-09 05:00:00 | 4503.00 | 4507.99 | 4500.09 | 4505.65 | 27.97 | 125953.07 | 4502.50 2014-02-09 05:01:00 | 4507.00 | 4517.90 | 4506.90 | 4517.90 | 39.58 | 178522.84 | 4510.09 2014-02-09 05:02:00 | 4517.90 | 4520.88 | 4505.00 | 4519.00 | 65.64 | 296110.59 | 4511.47 2014-02-09 05:03:00 | 4518.99 | 4527.50 | 4511.00 | 4513.00 | 66.10 | 298538.94 | 4516.34 2014-02-09 05:04:00 | 4514.64 | 4515.75 | 4511.00 | 4515.00 | 24.83 | 112069.92 | 4513.12 2014-02-09 05:05:00 | 4514.11 | 4524.29 | 4513.71 | 4519.01 | 73.95 | 334169.88 | 4519.05 2014-02-09 05:06:00 | 4521.12 | 4522.08 | 4515.00 | 4519.48 | 25.84 | 116743.90 | 4518.65 2014-02-09 05:07:00 | 4513.30 | 4521.48 | 4513.20 | 4520.00 | 32.55 | 147046.78 | 4517.15 2014-02-09 05:08:00 | 4518.00 | 4520.00 | 4513.14 | 4514.00 | 49.71 | 224453.96 | 4515.00 2014-02-09 05:09:00 | 4514.00 | 4514.00 | 4505.00 | 4506.01 | 35.47 | 160026.33 | 4511.09 2014-02-09 05:10:00 | 4511.98 | 4516.32 | 4511.00 | 4514.95 | 30.19 | 136293.72 | 4513.93 2014-02-09 05:11:00 | 4514.95 | 4514.95 | 4510.13 | 4512.29 | 47.74 | 215427.35 | 4512.32 2014-02-09 05:12:00 | 4514.00 | 4519.12 | 4514.00 | 4515.91 | 4.65 | 20998.73 | 4514.89 2014-02-09 05:13:00 | 4518.39 | 4520.12 | 4511.00 | 4511.00 | 79.90 | 360842.09 | 4516.23 2014-02-09 05:14:00 | 4519.59 | 4519.59 | 4515.11 | 4515.11 | 9.00 | 40634.67 | 4516.47 2014-02-09 05:15:00 | 4512.99 | 4517.00 | 4510.06 | 4510.06 | 12.96 | 58488.50 | 4514.05 2014-02-09 05:16:00 | 4510.10 | 4510.10 | 4499.99 | 4500.00 | 34.00 | 153129.59 | 4503.68 2014-02-09 05:17:00 | 4499.98 | 4499.98 | 4489.99 | 4499.00 | 45.72 | 205440.76 | 4493.75 2014-02-09 05:18:00 | 4499.00 | 4499.98 | 4488.99 | 4489.90 | 76.53 | 343776.54 | 4492.28 2014-02-09 05:19:00 | 4488.99 | 4488.99 | 4483.35 | 4485.01 | 24.50 | 109956.66 | 4487.29 2014-02-09 05:20:00 | 4485.00 | 4494.95 | 4481.11 | 4491.53 | 41.44 | 185948.90 | 4486.97 2014-02-09 05:21:00 | 4493.83 | 4493.83 | 4484.13 | 4484.13 | 71.41 | 320475.82 | 4488.14 2014-02-09 05:22:00 | 4484.14 | 4489.00 | 4482.04 | 4488.99 | 14.83 | 66513.71 | 4485.38 2014-02-09 05:23:00 | 4486.65 | 4495.00 | 4485.24 | 4485.24 | 31.73 | 142398.31 | 4488.38 2014-02-09 05:24:00 | 4486.22 | 4488.99 | 4485.24 | 4488.27 | 35.05 | 157287.91 | 4487.02 2014-02-09 05:25:00 | 4489.00 | 4489.00 | 4485.00 | 4489.00 | 34.76 | 155940.63 | 4486.47 2014-02-09 05:26:00 | 4488.01 | 4489.79 | 4485.00 | 4485.00 | 22.66 | 101672.67 | 4486.88 2014-02-09 05:27:00 | 4483.50 | 4485.01 | 4481.00 | 4485.01 | 16.35 | 73290.86 | 4483.72 2014-02-09 05:28:00 | 4485.00 | 4485.01 | 4481.73 | 4485.00 | 24.28 | 108863.56 | 4484.23 2014-02-09 05:29:00 | 4485.00 | 4485.00 | 4480.00 | 4480.00 | 26.30 | 117882.37 | 4482.39 2014-02-09 05:30:00 | 4480.00 | 4484.87 | 4476.24 | 4484.87 | 25.35 | 113566.51 | 4479.94 2014-02-09 05:31:00 | 4484.89 | 4485.00 | 4484.89 | 4485.00 | 8.25 | 37019.06 | 4484.98 2014-02-09 05:32:00 | 4485.00 | 4489.00 | 4485.00 | 4488.99 | 10.28 | 46132.86 | 4486.32 2014-02-09 05:33:00 | 4487.25 | 4488.00 | 4486.75 | 4488.00 | 3.08 | 13820.31 | 4487.11 2014-02-09 05:34:00 | 4485.25 | 4487.00 | 4485.25 | 4485.26 | 2.32 | 10400.23 | 4486.73 2014-02-09 05:35:00 | 4486.99 | 4489.00 | 4485.00 | 4485.09 | 8.60 | 38592.67 | 4487.00 2014-02-09 05:36:00 | 4484.99 | 4484.99 | 4479.94 | 4479.94 | 24.14 | 108232.01 | 4482.96 2014-02-09 05:37:00 | 4478.00 | 4481.83 | 4478.00 | 4479.72 | 11.67 | 52283.08 | 4478.59 2014-02-09 05:38:00 | 4478.19 | 4480.56 | 4477.25 | 4480.00 | 30.91 | 138478.03 | 4479.61 2014-02-09 05:39:00 | 4479.25 | 4479.25 | 4471.18 | 4474.00 | 24.65 | 110344.01 | 4476.25 2014-02-09 05:40:00 | 4479.99 | 4480.00 | 4474.00 | 4475.99 | 38.54 | 172481.88 | 4475.52 2014-02-09 05:41:00 | 4474.27 | 4476.00 | 4474.00 | 4476.00 | 13.58 | 60781.11 | 4475.45 2014-02-09 05:42:00 | 4476.00 | 4477.29 | 4474.00 | 4474.00 | 47.93 | 214541.97 | 4475.97 2014-02-09 05:43:00 | 4474.00 | 4485.00 | 4474.00 | 4477.97 | 22.73 | 101818.37 | 4479.08 2014-02-09 05:44:00 | 4479.99 | 4480.00 | 4476.70 | 4478.01 | 7.83 | 35065.17 | 4478.31 2014-02-09 05:45:00 | 4478.01 | 4480.05 | 4476.75 | 4479.96 | 38.81 | 173819.20 | 4478.61 2014-02-09 05:46:00 | 4479.78 | 4483.00 | 4479.78 | 4483.00 | 20.24 | 90725.73 | 4482.05 2014-02-09 05:47:00 | 4483.00 | 4485.00 | 4483.00 | 4484.99 | 27.60 | 123767.29 | 4484.48 2014-02-09 05:48:00 | 4484.45 | 4488.00 | 4482.99 | 4486.63 | 15.99 | 71696.36 | 4484.67 2014-02-09 05:49:00 | 4486.52 | 4486.53 | 4485.00 | 4485.03 | 8.49 | 38083.80 | 4485.72 2014-02-09 05:50:00 | 4485.01 | 4486.53 | 4483.24 | 4483.69 | 36.08 | 161838.73 | 4485.06 2014-02-09 05:51:00 | 4483.18 | 4486.50 | 4483.18 | 4486.50 | 20.63 | 92529.14 | 4484.74 2014-02-09 05:52:00 | 4485.01 | 4485.37 | 4485.01 | 4485.20 | 6.21 | 27852.02 | 4485.03 2014-02-09 05:53:00 | 4485.01 | 4486.00 | 4485.01 | 4486.00 | 3.64 | 16333.40 | 4485.97 2014-02-09 05:54:00 | 4486.00 | 4486.00 | 4483.99 | 4484.00 | 6.17 | 27655.81 | 4484.48 2014-02-09 05:55:00 | 4486.00 | 4486.53 | 4485.99 | 4486.53 | 16.18 | 72593.72 | 4486.08 2014-02-09 05:56:00 | 4486.03 | 4486.53 | 4486.03 | 4486.53 | 8.52 | 38238.43 | 4486.50 2014-02-09 05:57:00 | 4487.72 | 4490.00 | 4486.00 | 4486.93 | 17.62 | 79054.21 | 4487.38 2014-02-09 05:58:00 | 4489.08 | 4490.00 | 4488.12 | 4488.22 | 4.58 | 20561.00 | 4489.30 2014-02-09 05:59:00 | 4486.00 | 4488.12 | 4486.00 | 4488.08 | 7.91 | 35480.68 | 4487.82 2014-02-09 06:00:00 | 4488.00 | 4488.12 | 4485.99 | 4488.12 | 7.45 | 33445.50 | 4487.52 2014-02-09 06:01:00 | 4488.12 | 4489.49 | 4487.70 | 4489.49 | 8.80 | 39515.71 | 4488.38 2014-02-09 06:02:00 | 4490.00 | 4493.97 | 4488.13 | 4493.15 | 6.50 | 29161.48 | 4489.84 2014-02-09 06:03:00 | 4493.97 | 4493.97 | 4487.16 | 4489.53 | 23.60 | 105976.72 | 4490.92 2014-02-09 06:04:00 | 4490.88 | 4491.00 | 4489.00 | 4491.00 | 7.86 | 35293.40 | 4490.25 2014-02-09 06:05:00 | 4491.00 | 4491.00 | 4489.11 | 4489.90 | 5.07 | 22741.03 | 4489.84 2014-02-09 06:06:00 | 4489.83 | 4490.00 | 4489.07 | 4490.00 | 5.41 | 24265.48 | 4489.45 2014-02-09 06:07:00 | 4487.00 | 4490.00 | 4486.97 | 4489.00 | 10.69 | 47987.56 | 4489.01 2014-02-09 06:08:00 | 4489.00 | 4489.00 | 4489.00 | 4489.00 | 1.10 | 4915.46 | 4489.00 2014-02-09 06:09:00 | 4489.00 | 4489.33 | 4489.00 | 4489.33 | 0.86 | 3865.22 | 4489.22 2014-02-09 06:10:00 | 4489.38 | 4493.99 | 4489.00 | 4493.00 | 21.00 | 94302.85 | 4490.61 2014-02-09 06:11:00 | 4493.99 | 4494.00 | 4493.99 | 4494.00 | 6.05 | 27206.67 | 4494.00 2014-02-09 06:12:00 | 4493.99 | 4493.99 | 4487.70 | 4493.99 | 88.95 | 399581.51 | 4492.25 2014-02-09 06:13:00 | 4493.99 | 4493.99 | 4490.17 | 4491.00 | 8.04 | 36133.72 | 4493.68 2014-02-09 06:14:00 | 4492.99 | 4493.00 | 4491.01 | 4491.01 | 1.38 | 6203.18 | 4491.80 2014-02-09 06:15:00 | 4490.99 | 4491.01 | 4486.00 | 4486.01 | 19.95 | 89507.15 | 4487.47 2014-02-09 06:16:00 | 4486.01 | 4491.00 | 4484.84 | 4484.84 | 21.44 | 96219.27 | 4488.26 2014-02-09 06:17:00 | 4484.78 | 4488.11 | 4484.73 | 4487.30 | 52.21 | 234236.49 | 4486.43 2014-02-09 06:18:00 | 4484.99 | 4489.99 | 4484.98 | 4488.76 | 48.50 | 217706.52 | 4488.42 2014-02-09 06:19:00 | 4489.78 | 4489.99 | 4486.49 | 4487.04 | 52.51 | 235665.25 | 4487.92 2014-02-09 06:20:00 | 4489.99 | 4491.00 | 4486.01 | 4486.01 | 31.26 | 140280.19 | 4487.82 2014-02-09 06:21:00 | 4486.01 | 4486.01 | 4482.99 | 4483.00 | 16.71 | 74943.78 | 4483.89 2014-02-09 06:22:00 | 4482.99 | 4482.99 | 4482.99 | 4482.99 | 22.58 | 101207.98 | 4482.99 2014-02-09 06:23:00 | 4480.00 | 4482.99 | 4480.00 | 4482.99 | 13.48 | 60405.26 | 4481.44 2014-02-09 06:24:00 | 4485.93 | 4485.93 | 4480.00 | 4480.00 | 70.96 | 318148.78 | 4483.31 2014-02-09 06:25:00 | 4480.00 | 4484.49 | 4480.00 | 4481.45 | 57.02 | 255527.74 | 4481.61 2014-02-09 06:26:00 | 4480.21 | 4484.00 | 4478.48 | 4480.00 | 18.48 | 82803.51 | 4481.19 2014-02-09 06:27:00 | 4481.98 | 4482.11 | 4477.70 | 4478.50 | 68.70 | 307745.51 | 4479.56 2014-02-09 06:28:00 | 4476.70 | 4483.74 | 4476.70 | 4477.73 | 10.21 | 45741.73 | 4479.65 2014-02-09 06:29:00 | 4479.37 | 4483.55 | 4476.43 | 4480.10 | 83.39 | 373480.96 | 4478.67 2014-02-09 06:30:00 | 4479.23 | 4480.93 | 4476.50 | 4479.53 | 103.29 | 462572.21 | 4478.34 2014-02-09 06:31:00 | 4479.99 | 4479.99 | 4479.99 | 4479.99 | 1.01 | 4542.71 | 4479.99 2014-02-09 06:32:00 | 4481.00 | 4481.90 | 4481.00 | 4481.90 | 0.08 | 358.50 | 4481.23 2014-02-09 06:33:00 | 4480.15 | 4482.05 | 4478.00 | 4481.96 | 5.15 | 23070.95 | 4481.54 2014-02-09 06:34:00 | 4481.67 | 4483.90 | 4479.34 | 4483.76 | 71.69 | 321329.14 | 4481.95 2014-02-09 06:35:00 | 4482.00 | 4483.70 | 4476.58 | 4480.26 | 60.40 | 270531.85 | 4479.00 2014-02-09 06:36:00 | 4480.42 | 4481.79 | 4476.26 | 4481.79 | 41.77 | 187093.58 | 4478.82 2014-02-09 06:37:00 | 4480.17 | 4480.17 | 4477.04 | 4477.04 | 49.90 | 223474.14 | 4478.71 2014-02-09 06:38:00 | 4479.82 | 4480.99 | 4479.82 | 4480.99 | 1.46 | 6559.37 | 4480.44 2014-02-09 06:39:00 | 4481.04 | 4482.03 | 4480.00 | 4480.00 | 6.39 | 28635.89 | 4481.36 2014-02-09 06:40:00 | 4481.05 | 4482.00 | 4478.18 | 4479.88 | 123.65 | 554003.46 | 4480.45 2014-02-09 06:41:00 | 4479.85 | 4481.99 | 4478.45 | 4479.02 | 16.52 | 74030.16 | 4480.16 2014-02-09 06:42:00 | 4479.98 | 4480.00 | 4479.98 | 4479.99 | 13.38 | 59942.17 | 4479.98 2014-02-09 06:43:00 | 4480.00 | 4481.96 | 4478.00 | 4480.43 | 6.90 | 30906.94 | 4479.92 2014-02-09 06:44:00 | 4478.00 | 4480.93 | 4473.00 | 4473.04 | 41.10 | 184054.37 | 4477.77 2014-02-09 06:45:00 | 4473.04 | 4478.76 | 4472.00 | 4475.12 | 35.61 | 159440.21 | 4477.15 2014-02-09 06:46:00 | 4475.12 | 4475.12 | 4475.00 | 4475.06 | 4.12 | 18414.74 | 4475.03 2014-02-09 06:47:00 | 4475.07 | 4475.44 | 4475.00 | 4475.00 | 15.26 | 68289.20 | 4475.34 2014-02-09 06:48:00 | 4472.00 | 4472.01 | 4471.02 | 4471.02 | 16.91 | 75603.91 | 4471.22 2014-02-09 06:49:00 | 4471.02 | 4472.00 | 4468.09 | 4471.02 | 21.83 | 97585.49 | 4470.66 2014-02-09 06:50:00 | 4468.01 | 4469.59 | 4464.99 | 4466.00 | 33.14 | 147967.83 | 4465.34 2014-02-09 06:51:00 | 4465.01 | 4468.00 | 4461.00 | 4461.00 | 15.11 | 67457.50 | 4463.84 2014-02-09 06:52:00 | 4461.00 | 4470.00 | 4450.10 | 4461.66 | 44.34 | 197574.40 | 4456.00 2014-02-09 06:53:00 | 4460.12 | 4480.50 | 4450.00 | 4457.89 | 41.03 | 182908.17 | 4458.46 2014-02-09 06:54:00 | 4459.96 | 4464.73 | 4458.12 | 4463.67 | 80.38 | 358606.31 | 4461.61 2014-02-09 06:55:00 | 4464.49 | 4464.49 | 4460.00 | 4460.11 | 9.85 | 43945.79 | 4462.41 2014-02-09 06:56:00 | 4462.83 | 4465.00 | 4460.64 | 4462.57 | 41.90 | 186983.64 | 4462.30 2014-02-09 06:57:00 | 4463.93 | 4467.42 | 4460.13 | 4460.13 | 66.63 | 297339.22 | 4462.27 2014-02-09 06:58:00 | 4459.00 | 4461.01 | 4457.57 | 4460.26 | 50.87 | 226838.49 | 4459.18 2014-02-09 06:59:00 | 4458.63 | 4458.63 | 4455.00 | 4455.00 | 7.35 | 32783.12 | 4458.47 2014-02-09 07:00:00 | 4459.75 | 4463.00 | 4455.27 | 4462.51 | 63.90 | 284892.15 | 4458.13 2014-02-09 07:01:00 | 4462.99 | 4470.63 | 4462.99 | 4469.99 | 64.51 | 288117.64 | 4466.25 2014-02-09 07:02:00 | 4470.00 | 4474.89 | 4470.00 | 4474.89 | 68.63 | 306892.58 | 4471.89 2014-02-09 07:03:00 | 4470.47 | 4474.64 | 4463.00 | 4463.91 | 48.85 | 218307.37 | 4469.12 2014-02-09 07:04:00 | 4464.83 | 4469.97 | 4463.29 | 4464.44 | 62.25 | 277982.06 | 4465.58 2014-02-09 07:05:00 | 4467.00 | 4467.00 | 4467.00 | 4467.00 | 5.00 | 22339.47 | 4467.00 2014-02-09 07:06:00 | 4466.99 | 4473.90 | 4466.99 | 4473.89 | 36.74 | 164201.29 | 4469.40 2014-02-09 07:07:00 | 4473.89 | 4480.66 | 4473.89 | 4480.66 | 16.88 | 75555.10 | 4477.34 2014-02-09 07:08:00 | 4478.00 | 4482.00 | 4478.00 | 4480.01 | 19.04 | 85271.09 | 4478.99 2014-02-09 07:09:00 | 4480.00 | 4481.71 | 4467.20 | 4477.93 | 64.39 | 288346.58 | 4478.40 2014-02-09 07:10:00 | 4480.48 | 4482.00 | 4476.32 | 4481.57 | 38.56 | 172718.83 | 4479.46 2014-02-09 07:11:00 | 4481.99 | 4482.00 | 4477.50 | 4480.36 | 72.09 | 322960.33 | 4479.84 2014-02-09 07:12:00 | 4478.00 | 4478.00 | 4473.61 | 4474.11 | 63.84 | 285730.79 | 4475.45 2014-02-09 07:13:00 | 4476.83 | 4482.00 | 4470.86 | 4482.00 | 48.98 | 219054.47 | 4472.69 2014-02-09 07:14:00 | 4474.36 | 4481.50 | 4471.98 | 4474.42 | 98.26 | 439899.55 | 4476.71 2014-02-09 07:15:00 | 4472.22 | 4478.69 | 4472.22 | 4473.12 | 33.04 | 147837.71 | 4474.91 2014-02-09 07:16:00 | 4474.99 | 4478.32 | 4474.99 | 4478.32 | 8.58 | 38397.60 | 4476.29 2014-02-09 07:17:00 | 4475.39 | 4478.43 | 4474.98 | 4474.98 | 35.52 | 159000.33 | 4476.23 2014-02-09 07:18:00 | 4476.00 | 4477.99 | 4475.92 | 4477.07 | 3.08 | 13773.72 | 4476.35 2014-02-09 07:19:00 | 4476.70 | 4478.90 | 4476.70 | 4478.01 | 11.68 | 52306.15 | 4477.12 2014-02-09 07:20:00 | 4478.23 | 4478.23 | 4472.92 | 4472.92 | 55.75 | 249521.95 | 4475.57 2014-02-09 07:21:00 | 4472.25 | 4473.75 | 4471.61 | 4473.75 | 11.34 | 50714.24 | 4473.34 2014-02-09 07:22:00 | 4478.34 | 4478.53 | 4471.23 | 4473.26 | 75.77 | 339017.06 | 4474.41 2014-02-09 07:23:00 | 4470.00 | 4477.93 | 4470.00 | 4471.00 | 88.63 | 396370.81 | 4472.10 2014-02-09 07:24:00 | 4478.00 | 4478.49 | 4470.13 | 4475.63 | 122.51 | 548105.21 | 4473.82 2014-02-09 07:25:00 | 4475.30 | 4475.30 | 4470.00 | 4474.99 | 93.82 | 419648.84 | 4473.06 2014-02-09 07:26:00 | 4473.99 | 4475.00 | 4469.99 | 4469.99 | 109.24 | 488654.25 | 4473.05 2014-02-09 07:27:00 | 4469.99 | 4474.88 | 4468.26 | 4472.97 | 66.48 | 297303.29 | 4472.27 2014-02-09 07:28:00 | 4474.88 | 4474.90 | 4469.96 | 4472.79 | 42.74 | 191111.47 | 4471.91 2014-02-09 07:29:00 | 4472.96 | 4474.11 | 4471.07 | 4474.02 | 33.86 | 151419.72 | 4472.33 2014-02-09 07:30:00 | 4474.04 | 4474.11 | 4472.88 | 4472.95 | 2.80 | 12530.59 | 4473.61 2014-02-09 07:31:00 | 4473.15 | 4474.11 | 4469.37 | 4470.82 | 54.95 | 245710.99 | 4471.54 2014-02-09 07:32:00 | 4474.10 | 4474.90 | 4470.24 | 4471.00 | 46.59 | 208360.35 | 4472.60 2014-02-09 07:33:00 | 4470.96 | 4475.00 | 4470.20 | 4472.94 | 87.87 | 393019.13 | 4472.94 2014-02-09 07:34:00 | 4472.94 | 4477.00 | 4471.50 | 4472.14 | 38.16 | 170710.12 | 4474.12 2014-02-09 07:35:00 | 4474.30 | 4477.00 | 4472.00 | 4472.01 | 18.90 | 84565.26 | 4475.30 2014-02-09 07:36:00 | 4477.00 | 4482.00 | 4471.00 | 4477.89 | 56.68 | 253658.80 | 4475.36 2014-02-09 07:37:00 | 4478.89 | 4485.01 | 4474.11 | 4478.88 | 30.95 | 138668.55 | 4480.12 2014-02-09 07:38:00 | 4477.48 | 4484.15 | 4474.44 | 4480.13 | 24.73 | 110784.17 | 4479.02 2014-02-09 07:39:00 | 4483.99 | 4484.00 | 4476.15 | 4483.00 | 68.53 | 307034.82 | 4480.43 2014-02-09 07:40:00 | 4482.90 | 4489.99 | 4482.90 | 4485.14 | 17.33 | 77712.07 | 4485.29 2014-02-09 07:41:00 | 4485.00 | 4486.99 | 4480.11 | 4480.11 | 46.29 | 207515.64 | 4483.14 2014-02-09 07:42:00 | 4483.35 | 4484.99 | 4480.17 | 4484.99 | 25.59 | 114673.42 | 4481.88 2014-02-09 07:43:00 | 4484.05 | 4487.00 | 4477.80 | 4481.90 | 27.17 | 121790.62 | 4481.88 2014-02-09 07:44:00 | 4476.00 | 4486.90 | 4475.00 | 4482.03 | 94.24 | 422316.30 | 4481.52 2014-02-09 07:45:00 | 4477.63 | 4483.83 | 4475.45 | 4480.11 | 34.55 | 154763.79 | 4479.80 2014-02-09 07:46:00 | 4481.99 | 4483.00 | 4481.99 | 4481.99 | 2.72 | 12183.73 | 4482.61 2014-02-09 07:47:00 | 4482.00 | 4483.11 | 4481.96 | 4483.11 | 9.48 | 42496.88 | 4482.79 2014-02-09 07:48:00 | 4483.99 | 4490.00 | 4483.82 | 4490.00 | 24.58 | 110284.85 | 4487.50 2014-02-09 07:49:00 | 4490.10 | 4495.10 | 4490.00 | 4493.02 | 49.97 | 224519.64 | 4492.91 2014-02-09 07:50:00 | 4493.00 | 4497.10 | 4490.01 | 4494.99 | 69.07 | 310267.28 | 4492.40 2014-02-09 07:51:00 | 4490.01 | 4493.91 | 4490.01 | 4493.91 | 35.42 | 159143.02 | 4492.52 2014-02-09 07:52:00 | 4494.99 | 4497.68 | 4494.88 | 4496.00 | 16.45 | 73991.80 | 4496.62 2014-02-09 07:53:00 | 4497.00 | 4497.00 | 4494.38 | 4496.00 | 23.60 | 106067.61 | 4494.96 2014-02-09 07:54:00 | 4496.01 | 4498.00 | 4493.99 | 4493.99 | 29.39 | 132155.78 | 4496.78 2014-02-09 07:55:00 | 4492.50 | 4495.30 | 4488.05 | 4489.35 | 15.87 | 71281.49 | 4491.02 2014-02-09 07:56:00 | 4489.41 | 4495.20 | 4488.23 | 4488.24 | 54.56 | 245107.32 | 4492.35 2014-02-09 07:57:00 | 4490.01 | 4490.90 | 4490.00 | 4490.00 | 8.40 | 37707.51 | 4490.06 2014-02-09 07:58:00 | 4490.00 | 4492.08 | 4490.00 | 4491.00 | 15.30 | 68706.64 | 4491.22 2014-02-09 07:59:00 | 4491.07 | 4493.14 | 4489.12 | 4493.14 | 35.74 | 160532.79 | 4492.31 2014-02-09 08:00:00 | 4493.14 | 4495.00 | 4488.00 | 4494.90 | 22.31 | 100210.58 | 4491.53 2014-02-09 08:01:00 | 4494.90 | 4498.73 | 4493.11 | 4496.12 | 67.56 | 303796.03 | 4496.62 2014-02-09 08:02:00 | 4498.98 | 4498.99 | 4492.28 | 4492.28 | 25.64 | 115198.23 | 4493.79 2014-02-09 08:03:00 | 4492.69 | 4496.66 | 4489.80 | 4489.80 | 109.33 | 491243.72 | 4493.18 2014-02-09 08:04:00 | 4489.78 | 4492.97 | 4489.78 | 4489.82 | 101.70 | 456787.94 | 4491.48 2014-02-09 08:05:00 | 4489.84 | 4492.99 | 4489.82 | 4492.99 | 4.13 | 18543.03 | 4489.84 2014-02-09 08:06:00 | . | . | . | . | . | . | . 2014-02-09 08:07:00 | 4491.99 | 4492.00 | 4489.83 | 4489.84 | 0.70 | 3143.76 | 4491.08 2014-02-09 08:08:00 | 4490.76 | 4490.76 | 4490.76 | 4490.76 | 0.10 | 449.08 | 4490.76 2014-02-09 08:09:00 | . | . | . | . | . | . | . 2014-02-09 08:10:00 | 4490.06 | 4490.06 | 4490.05 | 4490.05 | 1.00 | 4490.05 | 4490.05 2014-02-09 08:11:00 | 4490.06 | 4490.14 | 4490.00 | 4490.00 | 2.00 | 8980.07 | 4490.03 2014-02-09 08:12:00 | 4490.03 | 4490.03 | 4485.11 | 4485.11 | 31.54 | 141514.98 | 4487.41 2014-02-09 08:13:00 | 4487.99 | 4487.99 | 4485.12 | 4485.39 | 3.38 | 15166.26 | 4487.06 2014-02-09 08:14:00 | 4485.38 | 4486.00 | 4485.11 | 4485.11 | 2.14 | 9612.67 | 4485.61 2014-02-09 08:15:00 | 4480.99 | 4487.99 | 4480.01 | 4484.98 | 55.10 | 247036.79 | 4483.10 2014-02-09 08:16:00 | 4484.97 | 4487.99 | 4483.21 | 4487.99 | 2.15 | 9651.45 | 4484.88 2014-02-09 08:17:00 | 4487.99 | 4492.00 | 4486.33 | 4487.23 | 70.77 | 317624.01 | 4488.43 2014-02-09 08:18:00 | 4490.02 | 4490.99 | 4487.30 | 4488.95 | 37.50 | 168323.95 | 4488.76 2014-02-09 08:19:00 | 4488.70 | 4489.99 | 4488.70 | 4489.99 | 0.67 | 3007.98 | 4489.53 2014-02-09 08:20:00 | 4489.89 | 4490.12 | 4489.00 | 4489.21 | 6.64 | 29801.61 | 4489.55 2014-02-09 08:21:00 | 4489.89 | 4490.99 | 4489.89 | 4490.99 | 4.00 | 17940.31 | 4490.69 2014-02-09 08:22:00 | 4490.92 | 4492.70 | 4487.24 | 4492.13 | 12.44 | 55854.66 | 4491.01 2014-02-09 08:23:00 | 4492.13 | 4492.70 | 4489.05 | 4492.45 | 5.22 | 23455.14 | 4491.60 2014-02-09 08:24:00 | 4492.69 | 4495.00 | 4489.15 | 4494.70 | 13.54 | 60844.91 | 4492.39 2014-02-09 08:25:00 | 4495.00 | 4497.00 | 4490.03 | 4494.70 | 117.32 | 527065.44 | 4492.58 2014-02-09 08:26:00 | 4491.31 | 4494.69 | 4491.31 | 4492.14 | 120.34 | 540694.10 | 4493.05 2014-02-09 08:27:00 | 4494.40 | 4497.00 | 4490.10 | 4492.00 | 8.17 | 36731.49 | 4493.70 2014-02-09 08:28:00 | 4495.91 | 4496.00 | 4490.48 | 4496.00 | 26.42 | 118680.30 | 4492.74 2014-02-09 08:29:00 | 4493.11 | 4493.11 | 4493.11 | 4493.11 | 0.27 | 1213.14 | 4493.11 2014-02-09 08:30:00 | 4494.01 | 4494.01 | 4493.29 | 4493.99 | 4.48 | 20145.57 | 4493.77 2014-02-09 08:31:00 | 4494.01 | 4496.00 | 4494.00 | 4495.01 | 15.12 | 67941.72 | 4494.39 2014-02-09 08:32:00 | 4496.00 | 4496.00 | 4493.16 | 4493.64 | 9.56 | 42948.26 | 4494.85 2014-02-09 08:33:00 | 4494.13 | 4497.00 | 4492.25 | 4497.00 | 57.54 | 258595.32 | 4494.26 2014-02-09 08:34:00 | 4497.00 | 4498.96 | 4497.00 | 4498.96 | 8.69 | 39077.58 | 4497.88 2014-02-09 08:35:00 | 4495.12 | 4497.09 | 4494.99 | 4497.09 | 5.04 | 22668.63 | 4495.07 2014-02-09 08:36:00 | 4497.09 | 4498.00 | 4497.06 | 4498.00 | 2.76 | 12425.60 | 4497.14 2014-02-09 08:37:00 | 4495.14 | 4498.87 | 4495.14 | 4496.97 | 83.02 | 373367.13 | 4497.42 2014-02-09 08:38:00 | 4496.09 | 4496.12 | 4496.03 | 4496.12 | 1.83 | 8232.36 | 4496.10 2014-02-09 08:39:00 | 4496.12 | 4498.80 | 4490.00 | 4494.34 | 107.00 | 480882.49 | 4494.19 2014-02-09 08:40:00 | 4490.91 | 4496.85 | 4490.28 | 4494.99 | 55.43 | 249106.64 | 4494.08 2014-02-09 08:41:00 | 4494.36 | 4496.00 | 4491.49 | 4496.00 | 48.90 | 219731.44 | 4493.67 2014-02-09 08:42:00 | 4496.00 | 4496.01 | 4496.00 | 4496.01 | 2.17 | 9756.33 | 4496.00 2014-02-09 08:43:00 | 4496.99 | 4496.99 | 4496.01 | 4496.02 | 0.28 | 1258.89 | 4496.05 2014-02-09 08:44:00 | 4496.85 | 4497.00 | 4496.01 | 4497.00 | 1.14 | 5103.83 | 4496.76 2014-02-09 08:45:00 | 4496.98 | 4498.94 | 4496.07 | 4498.94 | 6.38 | 28708.90 | 4497.71 2014-02-09 08:46:00 | 4498.94 | 4503.88 | 4498.93 | 4500.95 | 39.99 | 179961.81 | 4500.06 2014-02-09 08:47:00 | 4503.88 | 4518.41 | 4502.22 | 4516.78 | 32.81 | 147916.90 | 4508.70 2014-02-09 08:48:00 | 4514.01 | 4516.90 | 4512.99 | 4512.99 | 15.41 | 69546.91 | 4513.69 2014-02-09 08:49:00 | 4511.54 | 4515.00 | 4505.00 | 4512.00 | 15.31 | 69058.64 | 4510.39 2014-02-09 08:50:00 | 4512.00 | 4515.00 | 4506.30 | 4508.01 | 64.52 | 290959.21 | 4509.74 2014-02-09 08:51:00 | 4506.30 | 4510.24 | 4503.12 | 4510.24 | 30.03 | 135323.31 | 4506.27 2014-02-09 08:52:00 | 4513.99 | 4513.99 | 4510.26 | 4512.00 | 41.59 | 187672.75 | 4512.56 2014-02-09 08:53:00 | 4511.00 | 4513.98 | 4511.00 | 4513.97 | 2.59 | 11687.62 | 4512.59 2014-02-09 08:54:00 | 4513.98 | 4513.98 | 4509.95 | 4509.98 | 11.73 | 52932.00 | 4511.76 2014-02-09 08:55:00 | 4510.33 | 4513.90 | 4510.00 | 4512.99 | 78.37 | 353603.42 | 4511.92 2014-02-09 08:56:00 | 4513.00 | 4513.14 | 4510.01 | 4512.99 | 63.73 | 287516.47 | 4511.69 2014-02-09 08:57:00 | 4512.34 | 4513.00 | 4511.99 | 4512.99 | 9.10 | 41064.45 | 4512.58 2014-02-09 08:58:00 | 4512.98 | 4514.00 | 4511.00 | 4513.95 | 10.77 | 48589.68 | 4513.25 2014-02-09 08:59:00 | 4513.83 | 4513.85 | 4510.00 | 4510.00 | 5.21 | 23485.21 | 4512.05 2014-02-09 09:00:00 | 4511.22 | 4511.22 | 4505.00 | 4509.26 | 56.95 | 256761.98 | 4508.71 2014-02-09 09:01:00 | 4505.12 | 4509.84 | 4505.12 | 4507.00 | 8.13 | 36649.92 | 4507.98 2014-02-09 09:02:00 | 4506.00 | 4512.01 | 4505.00 | 4509.00 | 57.66 | 259878.40 | 4506.85 2014-02-09 09:03:00 | 4506.08 | 4511.59 | 4506.07 | 4508.26 | 14.93 | 67311.88 | 4509.40 2014-02-09 09:04:00 | 4509.89 | 4509.89 | 4509.00 | 4509.01 | 4.87 | 21976.23 | 4509.79 2014-02-09 09:05:00 | 4509.01 | 4510.10 | 4509.00 | 4510.10 | 10.83 | 48828.66 | 4509.90 2014-02-09 09:06:00 | 4510.00 | 4510.00 | 4499.99 | 4508.99 | 67.12 | 302521.98 | 4507.25 2014-02-09 09:07:00 | 4503.27 | 4506.99 | 4502.62 | 4504.88 | 26.55 | 119606.14 | 4504.43 2014-02-09 09:08:00 | 4504.01 | 4506.95 | 4504.01 | 4506.04 | 4.36 | 19660.03 | 4506.08 2014-02-09 09:09:00 | 4506.05 | 4506.77 | 4506.05 | 4506.71 | 1.11 | 4984.43 | 4506.72 2014-02-09 09:10:00 | 4505.23 | 4507.00 | 4505.23 | 4507.00 | 3.63 | 16336.71 | 4506.68 2014-02-09 09:11:00 | 4507.00 | 4512.97 | 4507.00 | 4512.18 | 9.46 | 42646.70 | 4509.54 2014-02-09 09:12:00 | 4512.20 | 4515.00 | 4512.03 | 4514.18 | 25.06 | 113134.41 | 4513.82 2014-02-09 09:13:00 | 4514.07 | 4520.00 | 4512.92 | 4520.00 | 31.55 | 142495.52 | 4515.93 2014-02-09 09:14:00 | 4519.99 | 4520.00 | 4518.89 | 4520.00 | 22.12 | 99970.22 | 4519.65 2014-02-09 09:15:00 | 4521.99 | 4522.73 | 4512.00 | 4512.00 | 30.32 | 137023.75 | 4520.00 2014-02-09 09:16:00 | 4512.11 | 4520.96 | 4512.10 | 4519.98 | 56.43 | 254909.70 | 4517.67 2014-02-09 09:17:00 | 4519.98 | 4520.00 | 4518.01 | 4518.10 | 7.66 | 34620.92 | 4519.11 2014-02-09 09:18:00 | 4519.00 | 4519.97 | 4518.01 | 4518.01 | 4.41 | 19906.36 | 4519.04 2014-02-09 09:19:00 | 4517.63 | 4520.00 | 4514.00 | 4519.99 | 18.10 | 81770.86 | 4516.98 2014-02-09 09:20:00 | 4518.10 | 4519.00 | 4517.93 | 4517.94 | 12.10 | 54676.86 | 4518.00 2014-02-09 09:21:00 | 4517.00 | 4520.00 | 4517.00 | 4520.00 | 7.61 | 34390.88 | 4519.76 2014-02-09 09:22:00 | 4520.00 | 4520.45 | 4517.21 | 4520.44 | 14.49 | 65475.91 | 4519.32 2014-02-09 09:23:00 | 4520.43 | 4524.60 | 4516.97 | 4524.57 | 21.71 | 98130.44 | 4520.27 2014-02-09 09:24:00 | 4517.18 | 4524.00 | 4515.01 | 4515.90 | 58.29 | 263448.04 | 4519.45 2014-02-09 09:25:00 | 4515.90 | 4517.99 | 4514.99 | 4517.00 | 18.57 | 83837.13 | 4515.87 2014-02-09 09:26:00 | 4514.22 | 4517.82 | 4511.01 | 4511.01 | 70.77 | 319502.12 | 4514.72 2014-02-09 09:27:00 | 4510.00 | 4514.00 | 4509.57 | 4512.02 | 8.66 | 39056.71 | 4511.58 2014-02-09 09:28:00 | 4511.01 | 4515.41 | 4511.01 | 4514.09 | 14.81 | 66827.41 | 4513.84 2014-02-09 09:29:00 | 4514.95 | 4517.00 | 4513.95 | 4517.00 | 42.75 | 193069.24 | 4515.82 2014-02-09 09:30:00 | 4517.00 | 4517.00 | 4516.99 | 4516.99 | 0.04 | 180.68 | 4517.00 2014-02-09 09:31:00 | 4516.99 | 4519.60 | 4514.92 | 4517.20 | 2.43 | 10958.31 | 4517.03 2014-02-09 09:32:00 | 4517.21 | 4519.60 | 4511.22 | 4514.99 | 88.13 | 397810.41 | 4513.80 2014-02-09 09:33:00 | 4514.03 | 4518.06 | 4512.30 | 4512.30 | 4.46 | 20126.31 | 4515.66 2014-02-09 09:34:00 | 4513.44 | 4519.00 | 4513.44 | 4517.17 | 79.52 | 359110.97 | 4515.93 2014-02-09 09:35:00 | 4514.11 | 4515.84 | 4510.36 | 4510.36 | 22.26 | 100437.38 | 4512.82 2014-02-09 09:36:00 | 4512.29 | 4513.75 | 4501.10 | 4505.45 | 68.79 | 310098.60 | 4507.64 2014-02-09 09:37:00 | 4506.00 | 4511.59 | 4504.12 | 4510.27 | 68.12 | 307022.79 | 4507.09 2014-02-09 09:38:00 | 4510.29 | 4510.29 | 4504.19 | 4504.81 | 76.25 | 343666.73 | 4506.99 2014-02-09 09:39:00 | 4505.52 | 4507.97 | 4504.14 | 4504.14 | 58.14 | 261987.44 | 4505.84 2014-02-09 09:40:00 | 4504.13 | 4507.93 | 4501.55 | 4505.99 | 67.61 | 304524.08 | 4503.86 2014-02-09 09:41:00 | 4504.91 | 4507.79 | 4503.30 | 4503.30 | 52.68 | 237327.38 | 4504.99 2014-02-09 09:42:00 | 4503.55 | 4503.55 | 4503.15 | 4503.15 | 1.31 | 5899.63 | 4503.53 2014-02-09 09:43:00 | 4502.12 | 4503.16 | 4501.00 | 4503.16 | 5.56 | 25027.46 | 4501.34 2014-02-09 09:44:00 | 4503.16 | 4503.59 | 4502.11 | 4502.11 | 5.39 | 24271.17 | 4503.00 2014-02-09 09:45:00 | 4502.96 | 4510.80 | 4502.37 | 4510.80 | 24.54 | 110587.66 | 4506.06 2014-02-09 09:46:00 | 4510.00 | 4513.00 | 4508.32 | 4509.90 | 55.79 | 251742.11 | 4511.99 2014-02-09 09:47:00 | 4508.78 | 4509.73 | 4508.78 | 4509.73 | 5.91 | 26646.90 | 4508.78 2014-02-09 09:48:00 | 4509.73 | 4511.98 | 4507.93 | 4507.98 | 8.54 | 38520.37 | 4508.47 2014-02-09 09:49:00 | 4509.32 | 4510.00 | 4506.22 | 4510.00 | 10.43 | 47002.42 | 4507.76 2014-02-09 09:50:00 | 4510.00 | 4511.00 | 4506.38 | 4511.00 | 40.63 | 183229.43 | 4509.49 2014-02-09 09:51:00 | 4511.88 | 4511.88 | 4507.30 | 4510.72 | 139.20 | 627680.93 | 4509.14 2014-02-09 09:52:00 | 4511.00 | 4512.00 | 4508.95 | 4509.42 | 47.58 | 214577.60 | 4510.21 2014-02-09 09:53:00 | 4510.40 | 4512.01 | 4508.81 | 4511.99 | 92.70 | 418122.40 | 4510.34 2014-02-09 09:54:00 | 4509.22 | 4512.99 | 4508.70 | 4512.99 | 64.45 | 290699.71 | 4510.26 2014-02-09 09:55:00 | 4512.99 | 4514.00 | 4509.23 | 4509.23 | 42.93 | 193661.65 | 4511.52 2014-02-09 09:56:00 | 4512.92 | 4513.99 | 4509.53 | 4513.99 | 92.20 | 415946.19 | 4511.20 2014-02-09 09:57:00 | 4511.07 | 4512.01 | 4511.07 | 4511.89 | 2.83 | 12768.83 | 4511.96 2014-02-09 09:58:00 | 4511.89 | 4515.00 | 4509.85 | 4514.23 | 47.36 | 213712.85 | 4512.99 2014-02-09 09:59:00 | 4512.48 | 4514.98 | 4509.57 | 4514.66 | 110.40 | 498222.61 | 4512.80 2014-02-09 10:00:00 | 4513.12 | 4513.12 | 4513.12 | 4513.12 | 0.04 | 185.04 | 4513.12 2014-02-09 10:01:00 | 4513.12 | 4513.12 | 4513.12 | 4513.12 | 0.24 | 1092.18 | 4513.12 2014-02-09 10:02:00 | 4514.98 | 4514.99 | 4514.98 | 4514.99 | 0.30 | 1354.50 | 4514.99 2014-02-09 10:03:00 | 4514.99 | 4515.17 | 4513.30 | 4513.30 | 12.52 | 56541.89 | 4515.04 2014-02-09 10:04:00 | 4515.01 | 4515.88 | 4515.00 | 4515.00 | 3.19 | 14403.79 | 4515.30 2014-02-09 10:05:00 | 4515.99 | 4515.99 | 4515.97 | 4515.98 | 2.56 | 11547.35 | 4515.98 2014-02-09 10:06:00 | 4515.98 | 4519.58 | 4515.39 | 4517.60 | 13.87 | 62628.87 | 4517.05 2014-02-09 10:07:00 | 4517.90 | 4518.28 | 4516.05 | 4516.05 | 8.97 | 40508.16 | 4516.97 2014-02-09 10:08:00 | 4516.16 | 4516.16 | 4516.16 | 4516.16 | 0.10 | 451.62 | 4516.16 2014-02-09 10:09:00 | 4517.98 | 4517.99 | 4516.14 | 4516.14 | 1.17 | 5284.32 | 4516.51 2014-02-09 10:10:00 | 4516.15 | 4517.90 | 4514.21 | 4516.89 | 81.07 | 366107.20 | 4516.22 2014-02-09 10:11:00 | 4515.01 | 4515.01 | 4514.00 | 4514.00 | 6.00 | 27079.59 | 4514.77 2014-02-09 10:12:00 | 4512.01 | 4513.94 | 4512.00 | 4513.94 | 3.29 | 14858.44 | 4512.13 2014-02-09 10:13:00 | 4513.94 | 4513.94 | 4513.94 | 4513.94 | 0.01 | 45.14 | 4513.94 2014-02-09 10:14:00 | 4513.94 | 4513.94 | 4513.94 | 4513.94 | 0.20 | 902.79 | 4513.94 2014-02-09 10:15:00 | 4513.94 | 4513.94 | 4511.94 | 4511.94 | 7.51 | 33899.21 | 4512.07 2014-02-09 10:16:00 | . | . | . | . | . | . | . 2014-02-09 10:17:00 | 4513.60 | 4514.96 | 4510.00 | 4510.16 | 15.13 | 68297.61 | 4512.86 2014-02-09 10:18:00 | 4512.15 | 4514.54 | 4510.10 | 4513.17 | 140.03 | 631864.70 | 4512.32 2014-02-09 10:19:00 | 4511.26 | 4514.96 | 4510.22 | 4512.67 | 121.20 | 546886.96 | 4512.34 2014-02-09 10:20:00 | 4513.27 | 4513.97 | 4510.10 | 4512.62 | 77.85 | 351271.90 | 4512.28 2014-02-09 10:21:00 | 4510.00 | 4510.20 | 4510.00 | 4510.19 | 8.50 | 38340.49 | 4510.12 2014-02-09 10:22:00 | 4509.10 | 4509.19 | 4505.10 | 4505.36 | 10.54 | 47482.50 | 4506.26 2014-02-09 10:23:00 | 4505.01 | 4508.34 | 4505.00 | 4507.31 | 60.87 | 274255.42 | 4505.67 2014-02-09 10:24:00 | 4505.00 | 4506.89 | 4505.00 | 4505.00 | 25.41 | 114449.70 | 4505.01 2014-02-09 10:25:00 | 4505.00 | 4505.00 | 4501.00 | 4504.91 | 15.92 | 71722.51 | 4504.33 2014-02-09 10:26:00 | 4501.27 | 4504.73 | 4500.72 | 4501.99 | 18.74 | 84358.18 | 4501.98 2014-02-09 10:27:00 | 4500.01 | 4502.00 | 4500.01 | 4502.00 | 8.68 | 39065.55 | 4501.16 2014-02-09 10:28:00 | 4501.21 | 4501.30 | 4500.00 | 4500.00 | 39.96 | 179867.61 | 4500.74 2014-02-09 10:29:00 | 4500.00 | 4500.00 | 4496.01 | 4496.97 | 15.00 | 67444.11 | 4497.17 2014-02-09 10:30:00 | 4496.90 | 4496.90 | 4496.02 | 4496.02 | 3.94 | 17719.86 | 4496.29 2014-02-09 10:31:00 | 4496.01 | 4496.02 | 4494.99 | 4495.00 | 8.09 | 36349.57 | 4495.93 2014-02-09 10:32:00 | 4491.16 | 4494.00 | 4478.14 | 4490.00 | 54.52 | 244595.66 | 4486.18 2014-02-09 10:33:00 | 4481.15 | 4493.66 | 4481.15 | 4490.14 | 95.57 | 428910.82 | 4487.92 2014-02-09 10:34:00 | 4491.00 | 4491.00 | 4483.05 | 4486.13 | 75.30 | 337893.33 | 4487.12 2014-02-09 10:35:00 | 4489.00 | 4494.97 | 4489.00 | 4493.78 | 87.64 | 393692.04 | 4492.20 2014-02-09 10:36:00 | 4493.60 | 4495.00 | 4490.29 | 4491.44 | 84.11 | 377889.39 | 4492.96 2014-02-09 10:37:00 | 4493.13 | 4494.99 | 4491.20 | 4491.41 | 76.50 | 343763.37 | 4493.82 2014-02-09 10:38:00 | 4493.86 | 4493.86 | 4493.84 | 4493.84 | 0.33 | 1482.97 | 4493.84 2014-02-09 10:39:00 | 4494.96 | 4497.00 | 4492.30 | 4497.00 | 4.97 | 22337.16 | 4494.40 2014-02-09 10:40:00 | 4494.38 | 4499.79 | 4494.38 | 4496.98 | 5.01 | 22501.01 | 4495.71 2014-02-09 10:41:00 | 4499.28 | 4501.38 | 4496.41 | 4496.41 | 28.77 | 129440.97 | 4499.32 2014-02-09 10:42:00 | 4496.37 | 4496.37 | 4490.89 | 4493.59 | 71.39 | 320685.94 | 4492.15 2014-02-09 10:43:00 | 4491.02 | 4500.00 | 4491.02 | 4493.02 | 37.89 | 170311.31 | 4494.41 2014-02-09 10:44:00 | 4495.00 | 4495.01 | 4491.01 | 4492.97 | 5.65 | 25370.21 | 4494.28 2014-02-09 10:45:00 | 4492.97 | 4495.12 | 4492.01 | 4495.12 | 1.45 | 6504.76 | 4492.23 2014-02-09 10:46:00 | . | . | . | . | . | . | . 2014-02-09 10:47:00 | 4499.27 | 4499.74 | 4493.00 | 4496.19 | 23.79 | 106976.95 | 4496.91 2014-02-09 10:48:00 | 4498.87 | 4498.87 | 4493.11 | 4494.07 | 84.31 | 379052.00 | 4495.93 2014-02-09 10:49:00 | 4496.87 | 4496.87 | 4494.01 | 4496.72 | 0.30 | 1348.53 | 4495.10 2014-02-09 10:50:00 | 4495.99 | 4496.00 | 4494.00 | 4494.95 | 4.70 | 21125.98 | 4494.89 2014-02-09 10:51:00 | 4494.37 | 4494.37 | 4493.12 | 4493.12 | 1.55 | 6969.42 | 4493.50 2014-02-09 10:52:00 | 4495.45 | 4496.90 | 4493.63 | 4493.91 | 65.96 | 296518.49 | 4495.57 2014-02-09 10:53:00 | 4493.52 | 4495.99 | 4493.52 | 4495.99 | 3.52 | 15823.96 | 4494.17 2014-02-09 10:54:00 | 4495.99 | 4503.91 | 4495.99 | 4501.09 | 5.78 | 25990.70 | 4498.22 2014-02-09 10:55:00 | 4499.24 | 4503.76 | 4497.79 | 4500.39 | 105.43 | 474522.54 | 4500.79 2014-02-09 10:56:00 | 4500.10 | 4500.10 | 4498.00 | 4498.05 | 6.00 | 27002.11 | 4498.10 2014-02-09 10:57:00 | 4497.86 | 4497.86 | 4497.22 | 4497.63 | 0.41 | 1821.51 | 4497.55 2014-02-09 10:58:00 | 4497.00 | 4498.99 | 4495.20 | 4495.20 | 12.40 | 55773.43 | 4498.58 2014-02-09 10:59:00 | 4495.03 | 4498.81 | 4495.03 | 4496.86 | 95.10 | 427663.49 | 4497.22 2014-02-09 11:00:00 | 4498.84 | 4502.36 | 4495.75 | 4497.96 | 89.99 | 404852.40 | 4498.71 2014-02-09 11:01:00 | 4497.45 | 4502.19 | 4496.53 | 4498.71 | 76.71 | 345068.13 | 4498.40 2014-02-09 11:02:00 | 4500.99 | 4502.36 | 4496.72 | 4502.36 | 51.62 | 232196.55 | 4498.28 2014-02-09 11:03:00 | 4502.37 | 4505.04 | 4502.26 | 4505.04 | 7.71 | 34728.07 | 4504.29 2014-02-09 11:04:00 | 4505.06 | 4506.23 | 4495.29 | 4503.10 | 45.27 | 203820.61 | 4502.63 2014-02-09 11:05:00 | 4498.47 | 4503.11 | 4497.26 | 4501.94 | 40.06 | 180327.17 | 4501.09 2014-02-09 11:06:00 | 4500.16 | 4502.51 | 4499.04 | 4502.51 | 22.05 | 99228.99 | 4500.59 2014-02-09 11:07:00 | 4503.11 | 4503.11 | 4501.90 | 4503.10 | 4.15 | 18695.47 | 4502.76 2014-02-09 11:08:00 | 4503.10 | 4505.00 | 4503.06 | 4504.12 | 6.19 | 27886.39 | 4503.62 2014-02-09 11:09:00 | 4504.99 | 4507.00 | 4504.99 | 4506.99 | 3.89 | 17523.67 | 4505.96 2014-02-09 11:10:00 | 4506.98 | 4509.97 | 4506.98 | 4508.23 | 12.97 | 58460.61 | 4507.72 2014-02-09 11:11:00 | 4508.35 | 4510.00 | 4508.00 | 4508.20 | 10.23 | 46131.82 | 4509.46 2014-02-09 11:12:00 | 4507.99 | 4515.00 | 4505.77 | 4515.00 | 91.07 | 410823.00 | 4510.87 2014-02-09 11:13:00 | 4515.00 | 4519.00 | 4514.00 | 4517.00 | 39.95 | 180421.75 | 4516.64 2014-02-09 11:14:00 | 4515.00 | 4517.05 | 4512.01 | 4517.05 | 28.91 | 130541.63 | 4515.45 2014-02-09 11:15:00 | 4518.97 | 4518.98 | 4514.99 | 4515.00 | 9.02 | 40720.52 | 4515.47 2014-02-09 11:16:00 | 4513.01 | 4515.00 | 4513.01 | 4515.00 | 11.14 | 50285.83 | 4514.80 2014-02-09 11:17:00 | 4513.51 | 4513.99 | 4512.00 | 4512.07 | 4.47 | 20167.24 | 4512.70 2014-02-09 11:18:00 | 4513.92 | 4515.00 | 4513.92 | 4514.98 | 6.00 | 27083.94 | 4514.74 2014-02-09 11:19:00 | 4512.81 | 4517.99 | 4512.81 | 4517.30 | 29.70 | 134083.91 | 4514.15 2014-02-09 11:20:00 | 4515.00 | 4517.29 | 4513.00 | 4514.99 | 11.41 | 51512.22 | 4514.26 2014-02-09 11:21:00 | 4512.00 | 4513.16 | 4510.00 | 4510.00 | 12.69 | 57243.60 | 4511.28 2014-02-09 11:22:00 | 4510.02 | 4510.05 | 4510.01 | 4510.01 | 2.92 | 13178.30 | 4510.03 2014-02-09 11:23:00 | 4510.02 | 4511.96 | 4507.97 | 4509.26 | 29.60 | 133502.91 | 4509.78 2014-02-09 11:24:00 | 4510.00 | 4514.99 | 4508.33 | 4513.47 | 59.80 | 269739.78 | 4510.85 2014-02-09 11:25:00 | 4514.98 | 4514.98 | 4511.00 | 4511.01 | 13.18 | 59439.27 | 4511.52 2014-02-09 11:26:00 | 4511.01 | 4514.99 | 4511.00 | 4513.99 | 24.04 | 108496.85 | 4512.99 2014-02-09 11:27:00 | 4514.00 | 4514.98 | 4510.42 | 4513.99 | 37.51 | 169286.46 | 4512.62 2014-02-09 11:28:00 | 4513.00 | 4514.99 | 4512.98 | 4512.98 | 12.21 | 55102.12 | 4513.24 2014-02-09 11:29:00 | 4512.90 | 4512.99 | 4512.90 | 4512.99 | 5.11 | 23056.78 | 4512.97 2014-02-09 11:30:00 | 4512.99 | 4512.99 | 4510.30 | 4510.30 | 5.16 | 23295.13 | 4511.06 2014-02-09 11:31:00 | 4510.00 | 4510.17 | 4506.00 | 4510.17 | 95.42 | 430145.84 | 4507.97 2014-02-09 11:32:00 | 4511.48 | 4512.22 | 4506.15 | 4508.99 | 29.70 | 133854.55 | 4507.49 2014-02-09 11:33:00 | 4508.96 | 4512.30 | 4508.96 | 4512.07 | 30.11 | 135807.73 | 4510.69 2014-02-09 11:34:00 | 4512.17 | 4512.17 | 4512.17 | 4512.17 | 0.15 | 658.78 | 4512.17 2014-02-09 11:35:00 | 4512.17 | 4512.17 | 4509.70 | 4509.70 | 2.54 | 11449.32 | 4511.16 2014-02-09 11:36:00 | 4511.80 | 4512.18 | 4507.02 | 4512.18 | 85.12 | 383845.53 | 4509.68 2014-02-09 11:37:00 | 4512.17 | 4512.18 | 4511.99 | 4512.02 | 9.96 | 44922.00 | 4512.05 2014-02-09 11:38:00 | 4512.03 | 4512.03 | 4512.02 | 4512.02 | 0.64 | 2905.75 | 4512.03 2014-02-09 11:39:00 | 4512.02 | 4512.98 | 4512.02 | 4512.03 | 1.41 | 6371.94 | 4512.71 2014-02-09 11:40:00 | 4512.03 | 4514.00 | 4512.03 | 4513.99 | 5.00 | 22553.13 | 4513.33 2014-02-09 11:41:00 | 4513.98 | 4514.00 | 4513.94 | 4514.00 | 2.33 | 10526.56 | 4513.96 2014-02-09 11:42:00 | 4514.00 | 4514.00 | 4508.56 | 4509.95 | 10.21 | 46079.89 | 4511.89 2014-02-09 11:43:00 | 4511.75 | 4512.00 | 4508.65 | 4511.99 | 19.90 | 89772.31 | 4511.17 2014-02-09 11:44:00 | 4511.99 | 4511.99 | 4509.00 | 4511.50 | 27.62 | 124595.01 | 4511.37 2014-02-09 11:45:00 | 4511.20 | 4511.20 | 4510.60 | 4511.20 | 0.78 | 3513.94 | 4510.83 2014-02-09 11:46:00 | 4511.20 | 4511.49 | 4511.20 | 4511.49 | 3.74 | 16849.55 | 4511.26 2014-02-09 11:47:00 | 4511.49 | 4514.00 | 4507.54 | 4514.00 | 61.40 | 276930.12 | 4510.12 2014-02-09 11:48:00 | 4511.55 | 4513.97 | 4507.00 | 4513.79 | 66.91 | 301821.14 | 4511.05 2014-02-09 11:49:00 | 4512.00 | 4512.00 | 4507.58 | 4507.58 | 5.37 | 24226.26 | 4509.73 2014-02-09 11:50:00 | 4512.00 | 4512.00 | 4508.33 | 4511.99 | 36.84 | 166147.93 | 4509.86 2014-02-09 11:51:00 | 4511.90 | 4511.90 | 4509.00 | 4511.71 | 2.83 | 12767.75 | 4509.98 2014-02-09 11:52:00 | . | . | . | . | . | . | . 2014-02-09 11:53:00 | 4510.99 | 4511.90 | 4510.99 | 4511.77 | 5.65 | 25472.48 | 4511.60 2014-02-09 11:54:00 | 4511.00 | 4511.00 | 4506.00 | 4509.91 | 10.49 | 47300.54 | 4509.11 2014-02-09 11:55:00 | 4506.63 | 4511.54 | 4506.15 | 4506.87 | 107.83 | 486183.46 | 4508.84 2014-02-09 11:56:00 | 4508.81 | 4510.61 | 4506.00 | 4506.11 | 65.82 | 296768.73 | 4508.52 2014-02-09 11:57:00 | 4506.00 | 4507.27 | 4502.00 | 4502.03 | 80.30 | 361725.60 | 4504.85 2014-02-09 11:58:00 | 4504.43 | 4508.00 | 4502.58 | 4508.00 | 90.59 | 408111.49 | 4505.29 2014-02-09 11:59:00 | 4507.32 | 4509.59 | 4502.91 | 4503.49 | 48.10 | 216696.27 | 4505.03 2014-02-09 12:00:00 | 4506.56 | 4509.47 | 4504.39 | 4508.99 | 89.85 | 404952.70 | 4507.19 2014-02-09 12:01:00 | 4509.00 | 4511.00 | 4509.00 | 4510.00 | 13.65 | 61548.70 | 4510.05 2014-02-09 12:02:00 | 4511.00 | 4512.00 | 4511.00 | 4512.00 | 8.54 | 38523.96 | 4511.00 2014-02-09 12:03:00 | 4512.00 | 4512.00 | 4512.00 | 4512.00 | 0.02 | 90.24 | 4512.00 2014-02-09 12:04:00 | . | . | . | . | . | . | . 2014-02-09 12:05:00 | 4512.00 | 4513.70 | 4510.34 | 4510.65 | 43.75 | 197418.70 | 4512.12 2014-02-09 12:06:00 | 4512.31 | 4512.90 | 4507.20 | 4510.05 | 86.89 | 391782.89 | 4509.21 2014-02-09 12:07:00 | 4508.20 | 4510.05 | 4502.00 | 4508.00 | 109.00 | 491141.66 | 4505.85 2014-02-09 12:08:00 | 4508.00 | 4510.00 | 4503.58 | 4509.20 | 99.71 | 449469.44 | 4507.95 2014-02-09 12:09:00 | 4509.62 | 4510.00 | 4505.00 | 4508.99 | 52.20 | 235247.27 | 4507.08 2014-02-09 12:10:00 | 4505.51 | 4508.99 | 4505.51 | 4506.21 | 68.65 | 309439.49 | 4507.69 2014-02-09 12:11:00 | 4508.00 | 4509.00 | 4508.00 | 4509.00 | 19.63 | 88477.86 | 4508.43 2014-02-09 12:12:00 | 4506.31 | 4508.88 | 4506.31 | 4508.88 | 0.34 | 1509.78 | 4506.81 2014-02-09 12:13:00 | 4506.30 | 4507.00 | 4506.00 | 4506.00 | 7.32 | 32969.15 | 4506.44 2014-02-09 12:14:00 | 4505.00 | 4507.00 | 4505.00 | 4507.00 | 5.39 | 24294.65 | 4506.52 2014-02-09 12:15:00 | 4508.00 | 4508.01 | 4507.90 | 4508.00 | 3.36 | 15137.79 | 4507.98 2014-02-09 12:16:00 | 4508.99 | 4509.00 | 4505.31 | 4506.64 | 45.26 | 203976.87 | 4506.98 2014-02-09 12:17:00 | 4507.63 | 4508.87 | 4505.56 | 4508.00 | 94.34 | 425276.36 | 4507.82 2014-02-09 12:18:00 | 4505.63 | 4508.00 | 4503.00 | 4507.17 | 30.63 | 138022.28 | 4506.26 2014-02-09 12:19:00 | 4505.56 | 4507.92 | 4503.13 | 4506.06 | 42.67 | 192228.03 | 4504.89 2014-02-09 12:20:00 | 4503.01 | 4507.99 | 4503.01 | 4504.98 | 79.43 | 357834.19 | 4504.86 2014-02-09 12:21:00 | 4504.98 | 4507.89 | 4496.55 | 4500.00 | 112.29 | 505617.73 | 4502.87 2014-02-09 12:22:00 | 4500.00 | 4505.17 | 4500.00 | 4502.99 | 102.49 | 461467.14 | 4502.78 2014-02-09 12:23:00 | 4503.33 | 4503.96 | 4500.57 | 4502.01 | 22.54 | 101491.40 | 4502.92 2014-02-09 12:24:00 | 4503.01 | 4508.00 | 4503.01 | 4504.69 | 73.54 | 331311.25 | 4505.43 2014-02-09 12:25:00 | 4507.72 | 4507.91 | 4503.83 | 4504.94 | 104.27 | 469903.18 | 4506.43 2014-02-09 12:26:00 | . | . | . | . | . | . | . 2014-02-09 12:27:00 | 4506.00 | 4506.00 | 4505.80 | 4505.89 | 1.72 | 7732.08 | 4505.87 2014-02-09 12:28:00 | 4506.00 | 4507.00 | 4505.05 | 4505.05 | 19.33 | 87120.52 | 4506.78 2014-02-09 12:29:00 | 4505.88 | 4505.88 | 4504.95 | 4504.95 | 3.58 | 16124.05 | 4505.18 2014-02-09 12:30:00 | 4504.95 | 4507.69 | 4503.00 | 4507.64 | 9.74 | 43847.97 | 4504.16 2014-02-09 12:31:00 | 4507.64 | 4509.00 | 4503.38 | 4508.93 | 110.12 | 496231.81 | 4506.45 2014-02-09 12:32:00 | 4507.31 | 4512.00 | 4504.00 | 4512.00 | 24.07 | 108532.20 | 4509.21 2014-02-09 12:33:00 | 4511.99 | 4513.00 | 4511.00 | 4513.00 | 6.02 | 27149.66 | 4512.16 2014-02-09 12:34:00 | 4512.99 | 4514.00 | 4512.00 | 4512.23 | 6.02 | 27168.52 | 4512.29 2014-02-09 12:35:00 | 4512.00 | 4513.99 | 4507.54 | 4509.03 | 105.12 | 474071.14 | 4509.81 2014-02-09 12:36:00 | 4508.66 | 4513.98 | 4508.29 | 4512.23 | 86.85 | 391768.11 | 4511.12 2014-02-09 12:37:00 | 4511.23 | 4513.98 | 4509.31 | 4513.97 | 124.66 | 562478.64 | 4512.21 2014-02-09 12:38:00 | 4513.93 | 4513.93 | 4510.93 | 4510.93 | 5.58 | 25199.80 | 4513.67 2014-02-09 12:39:00 | 4510.10 | 4514.00 | 4509.98 | 4510.12 | 71.27 | 321592.66 | 4512.63 2014-02-09 12:40:00 | 4513.90 | 4514.00 | 4510.00 | 4514.00 | 95.74 | 431984.26 | 4512.15 2014-02-09 12:41:00 | 4512.34 | 4514.00 | 4510.94 | 4514.00 | 41.38 | 186731.11 | 4512.38 2014-02-09 12:42:00 | 4514.00 | 4514.00 | 4512.34 | 4512.34 | 1.06 | 4775.78 | 4513.97 2014-02-09 12:43:00 | 4511.31 | 4514.70 | 4510.99 | 4513.00 | 13.10 | 59098.46 | 4511.68 2014-02-09 12:44:00 | 4512.34 | 4512.34 | 4511.02 | 4511.03 | 17.44 | 78675.64 | 4511.22 2014-02-09 12:45:00 | 4510.06 | 4511.03 | 4510.06 | 4511.03 | 10.03 | 45226.67 | 4510.94 2014-02-09 12:46:00 | 4511.05 | 4513.88 | 4511.04 | 4511.05 | 2.30 | 10364.11 | 4512.02 2014-02-09 12:47:00 | 4512.90 | 4513.80 | 4511.00 | 4511.00 | 7.32 | 33040.00 | 4511.20 2014-02-09 12:48:00 | 4512.50 | 4515.00 | 4512.46 | 4512.46 | 16.83 | 75986.64 | 4513.88 2014-02-09 12:49:00 | 4510.80 | 4513.00 | 4510.80 | 4513.00 | 3.37 | 15196.16 | 4511.92 2014-02-09 12:50:00 | 4512.01 | 4513.77 | 4511.90 | 4513.55 | 3.19 | 14375.60 | 4512.12 2014-02-09 12:51:00 | 4513.77 | 4515.80 | 4511.00 | 4512.25 | 44.66 | 201582.03 | 4513.40 2014-02-09 12:52:00 | 4512.99 | 4515.90 | 4512.31 | 4515.77 | 123.86 | 559147.39 | 4514.24 2014-02-09 12:53:00 | 4513.01 | 4514.89 | 4513.01 | 4513.13 | 1.09 | 4906.19 | 4513.51 2014-02-09 12:54:00 | 4513.01 | 4515.00 | 4512.96 | 4514.99 | 9.12 | 41172.38 | 4513.03 2014-02-09 12:55:00 | 4514.98 | 4515.00 | 4512.51 | 4512.51 | 2.35 | 10620.76 | 4513.71 2014-02-09 12:56:00 | 4514.80 | 4517.00 | 4512.51 | 4513.11 | 74.09 | 334491.42 | 4514.54 2014-02-09 12:57:00 | 4514.57 | 4517.67 | 4513.49 | 4513.50 | 56.66 | 255874.14 | 4516.20 2014-02-09 12:58:00 | 4515.00 | 4515.53 | 4513.50 | 4514.47 | 4.76 | 21483.96 | 4514.39 2014-02-09 12:59:00 | 4514.46 | 4515.20 | 4514.46 | 4514.99 | 15.07 | 68036.39 | 4514.99 2014-02-09 13:00:00 | 4514.99 | 4516.00 | 4514.00 | 4514.01 | 7.74 | 34926.80 | 4515.42 2014-02-09 13:01:00 | 4514.99 | 4516.00 | 4514.00 | 4516.00 | 8.06 | 36369.99 | 4515.21 2014-02-09 13:02:00 | 4514.00 | 4515.87 | 4514.00 | 4515.79 | 4.00 | 18076.49 | 4514.61 2014-02-09 13:03:00 | 4515.78 | 4515.78 | 4515.18 | 4515.30 | 1.26 | 5707.42 | 4515.37 2014-02-09 13:04:00 | 4515.24 | 4516.00 | 4515.24 | 4516.00 | 5.20 | 23458.64 | 4515.62 2014-02-09 13:05:00 | 4517.80 | 4517.80 | 4515.58 | 4515.58 | 2.76 | 12443.56 | 4516.72 2014-02-09 13:06:00 | 4515.59 | 4519.90 | 4515.59 | 4519.90 | 11.86 | 53600.24 | 4518.27 2014-02-09 13:07:00 | 4519.00 | 4520.00 | 4516.10 | 4516.10 | 40.01 | 180745.45 | 4518.07 2014-02-09 13:08:00 | 4519.16 | 4520.00 | 4518.96 | 4520.00 | 43.42 | 196246.42 | 4519.62 2014-02-09 13:09:00 | 4520.00 | 4524.60 | 4520.00 | 4523.00 | 46.73 | 211323.79 | 4522.13 2014-02-09 13:10:00 | 4523.00 | 4523.00 | 4522.98 | 4522.99 | 8.90 | 40272.75 | 4523.00 2014-02-09 13:11:00 | 4523.00 | 4523.98 | 4522.95 | 4523.98 | 4.93 | 22303.20 | 4523.06 2014-02-09 13:12:00 | 4523.98 | 4523.98 | 4521.00 | 4522.99 | 3.88 | 17549.90 | 4522.00 2014-02-09 13:13:00 | 4522.99 | 4522.99 | 4521.00 | 4522.98 | 1.50 | 6763.78 | 4521.24 2014-02-09 13:14:00 | 4522.98 | 4524.98 | 4522.95 | 4524.98 | 35.05 | 158556.61 | 4523.86 2014-02-09 13:15:00 | 4524.98 | 4525.00 | 4524.90 | 4525.00 | 25.08 | 113490.72 | 4524.97 2014-02-09 13:16:00 | 4524.90 | 4526.00 | 4522.18 | 4526.00 | 87.92 | 397800.50 | 4524.42 2014-02-09 13:17:00 | 4523.00 | 4526.00 | 4522.50 | 4522.51 | 12.41 | 56111.65 | 4522.94 2014-02-09 13:18:00 | 4523.77 | 4524.89 | 4523.59 | 4524.89 | 2.35 | 10644.07 | 4523.62 2014-02-09 13:19:00 | 4523.61 | 4524.99 | 4523.00 | 4523.60 | 9.39 | 42471.62 | 4523.55 2014-02-09 13:20:00 | 4523.60 | 4525.00 | 4521.20 | 4524.90 | 45.50 | 205806.93 | 4522.93 2014-02-09 13:21:00 | 4523.00 | 4523.09 | 4522.09 | 4523.09 | 7.94 | 35911.79 | 4522.90 2014-02-09 13:22:00 | 4523.08 | 4524.90 | 4521.20 | 4524.21 | 74.91 | 338803.27 | 4522.86 2014-02-09 13:23:00 | 4522.34 | 4524.05 | 4521.00 | 4521.74 | 22.22 | 100458.79 | 4521.71 2014-02-09 13:24:00 | 4521.80 | 4521.82 | 4521.00 | 4521.82 | 5.33 | 24093.48 | 4521.20 2014-02-09 13:25:00 | 4521.81 | 4524.75 | 4521.00 | 4522.79 | 49.18 | 222397.43 | 4522.57 2014-02-09 13:26:00 | 4523.08 | 4524.80 | 4520.51 | 4520.99 | 35.88 | 162265.83 | 4522.46 2014-02-09 13:27:00 | 4520.99 | 4525.99 | 4520.99 | 4521.13 | 10.13 | 45823.90 | 4522.24 2014-02-09 13:28:00 | 4521.21 | 4521.21 | 4520.85 | 4521.15 | 3.93 | 17772.45 | 4521.10 2014-02-09 13:29:00 | 4521.10 | 4521.11 | 4519.00 | 4519.94 | 14.31 | 64675.06 | 4520.20 2014-02-09 13:30:00 | 4519.00 | 4519.00 | 4515.40 | 4518.95 | 54.61 | 246710.99 | 4517.52 2014-02-09 13:31:00 | 4516.50 | 4520.96 | 4515.36 | 4518.95 | 123.10 | 556153.07 | 4517.75 2014-02-09 13:32:00 | 4518.79 | 4519.99 | 4515.47 | 4519.99 | 52.65 | 237889.08 | 4518.05 2014-02-09 13:33:00 | 4519.90 | 4520.00 | 4519.01 | 4520.00 | 5.97 | 26996.96 | 4519.83 2014-02-09 13:34:00 | 4519.99 | 4521.15 | 4517.03 | 4517.80 | 68.88 | 311320.12 | 4519.62 2014-02-09 13:35:00 | 4517.51 | 4520.93 | 4517.51 | 4520.00 | 9.28 | 41910.28 | 4517.65 2014-02-09 13:36:00 | 4519.00 | 4519.00 | 4518.99 | 4518.99 | 1.71 | 7704.89 | 4519.00 2014-02-09 13:37:00 | 4520.00 | 4520.94 | 4517.23 | 4519.75 | 28.22 | 127521.08 | 4518.98 2014-02-09 13:38:00 | 4521.00 | 4522.00 | 4516.03 | 4517.75 | 14.28 | 64513.70 | 4518.40 2014-02-09 13:39:00 | 4515.00 | 4516.09 | 4511.11 | 4511.11 | 18.97 | 85642.09 | 4514.84 2014-02-09 13:40:00 | 4514.98 | 4515.00 | 4511.27 | 4514.98 | 34.50 | 155691.58 | 4512.67 2014-02-09 13:41:00 | 4514.98 | 4514.98 | 4514.00 | 4514.96 | 4.25 | 19188.08 | 4514.84 2014-02-09 13:42:00 | 4514.00 | 4515.00 | 4513.99 | 4514.97 | 9.44 | 42629.48 | 4514.88 2014-02-09 13:43:00 | 4514.96 | 4515.00 | 4514.96 | 4515.00 | 17.36 | 78402.91 | 4515.00 2014-02-09 13:44:00 | 4515.00 | 4520.00 | 4514.39 | 4516.70 | 105.54 | 476686.05 | 4516.60 2014-02-09 13:45:00 | 4517.38 | 4522.00 | 4515.00 | 4520.13 | 43.24 | 195379.70 | 4518.08 2014-02-09 13:46:00 | 4521.99 | 4522.00 | 4520.00 | 4520.01 | 36.15 | 163403.31 | 4520.40 2014-02-09 13:47:00 | 4520.01 | 4520.99 | 4520.01 | 4520.99 | 0.52 | 2359.92 | 4520.91 2014-02-09 13:48:00 | 4520.99 | 4522.00 | 4520.99 | 4520.99 | 2.54 | 11497.35 | 4521.18 2014-02-09 13:49:00 | 4522.00 | 4522.00 | 4520.00 | 4521.38 | 4.77 | 21572.74 | 4520.69 2014-02-09 13:50:00 | 4521.37 | 4521.38 | 4520.00 | 4520.00 | 3.24 | 14629.76 | 4520.94 2014-02-09 13:51:00 | 4521.33 | 4522.00 | 4521.33 | 4521.33 | 2.30 | 10399.14 | 4521.37 2014-02-09 13:52:00 | 4520.92 | 4522.89 | 4520.89 | 4521.70 | 3.09 | 13952.38 | 4521.19 2014-02-09 13:53:00 | 4520.50 | 4520.50 | 4520.00 | 4520.05 | 65.71 | 297005.21 | 4520.01 2014-02-09 13:54:00 | 4521.79 | 4521.79 | 4520.00 | 4520.01 | 0.83 | 3729.14 | 4520.17 2014-02-09 13:55:00 | 4520.99 | 4521.80 | 4520.97 | 4521.80 | 10.35 | 46793.78 | 4521.58 2014-02-09 13:56:00 | 4522.00 | 4522.52 | 4522.00 | 4522.51 | 7.70 | 34840.53 | 4522.40 2014-02-09 13:57:00 | 4522.51 | 4523.00 | 4522.51 | 4522.75 | 4.04 | 18258.87 | 4522.88 2014-02-09 13:58:00 | 4521.92 | 4524.74 | 4520.01 | 4521.72 | 7.25 | 32804.71 | 4522.29 2014-02-09 13:59:00 | 4521.69 | 4523.89 | 4521.69 | 4523.89 | 1.01 | 4580.53 | 4521.74 2014-02-09 14:00:00 | . | . | . | . | . | . | . 2014-02-09 14:01:00 | 4523.40 | 4523.49 | 4522.01 | 4522.76 | 4.86 | 21970.65 | 4522.57 2014-02-09 14:02:00 | 4522.76 | 4523.39 | 4522.76 | 4523.38 | 12.88 | 58237.78 | 4523.32 2014-02-09 14:03:00 | 4523.30 | 4526.00 | 4523.29 | 4525.79 | 16.39 | 74171.62 | 4525.14 2014-02-09 14:04:00 | 4525.79 | 4527.00 | 4525.79 | 4526.74 | 11.25 | 50912.63 | 4526.37 2014-02-09 14:05:00 | 4526.75 | 4527.00 | 4526.75 | 4526.91 | 8.59 | 38877.00 | 4526.90 2014-02-09 14:06:00 | 4527.00 | 4531.00 | 4526.94 | 4531.00 | 34.79 | 157551.07 | 4529.15 2014-02-09 14:07:00 | 4529.36 | 4529.36 | 4524.61 | 4526.65 | 15.81 | 71557.82 | 4526.97 2014-02-09 14:08:00 | 4526.67 | 4529.14 | 4523.11 | 4527.28 | 102.04 | 461780.79 | 4525.44 2014-02-09 14:09:00 | 4525.03 | 4525.40 | 4523.00 | 4525.40 | 7.99 | 36170.42 | 4524.70 2014-02-09 14:10:00 | 4525.40 | 4525.40 | 4522.00 | 4522.04 | 7.11 | 32155.16 | 4523.80 2014-02-09 14:11:00 | 4522.04 | 4527.80 | 4522.04 | 4523.95 | 60.07 | 271798.52 | 4525.07 2014-02-09 14:12:00 | 4524.00 | 4524.00 | 4524.00 | 4524.00 | 0.34 | 1556.26 | 4524.00 2014-02-09 14:13:00 | 4525.50 | 4525.50 | 4524.00 | 4524.00 | 6.77 | 30637.35 | 4524.12 2014-02-09 14:14:00 | 4525.80 | 4525.91 | 4523.50 | 4524.99 | 9.45 | 42752.92 | 4525.56 2014-02-09 14:15:00 | 4524.99 | 4524.99 | 4524.99 | 4524.99 | 0.64 | 2895.99 | 4524.99 2014-02-09 14:16:00 | 4525.00 | 4525.00 | 4524.99 | 4525.00 | 0.46 | 2058.87 | 4525.00 2014-02-09 14:17:00 | 4525.00 | 4528.00 | 4525.00 | 4528.00 | 19.40 | 87808.28 | 4526.67 2014-02-09 14:18:00 | 4528.00 | 4528.00 | 4528.00 | 4528.00 | 0.08 | 362.24 | 4528.00 2014-02-09 14:19:00 | 4525.01 | 4528.00 | 4525.01 | 4528.00 | 4.16 | 18839.35 | 4526.51 2014-02-09 14:20:00 | 4527.90 | 4528.00 | 4527.30 | 4527.36 | 12.21 | 55294.11 | 4527.85 2014-02-09 14:21:00 | 4527.36 | 4527.98 | 4527.35 | 4527.69 | 2.62 | 11857.16 | 4527.36 2014-02-09 14:22:00 | 4527.64 | 4528.00 | 4527.00 | 4527.00 | 5.45 | 24675.84 | 4527.68 2014-02-09 14:23:00 | 4527.00 | 4528.00 | 4525.55 | 4527.00 | 3.87 | 17500.03 | 4527.82 2014-02-09 14:24:00 | 4528.00 | 4528.00 | 4525.50 | 4527.00 | 4.89 | 22128.47 | 4527.10 2014-02-09 14:25:00 | 4527.00 | 4527.00 | 4527.00 | 4527.00 | 0.93 | 4210.11 | 4527.00 2014-02-09 14:26:00 | 4527.00 | 4527.00 | 4525.51 | 4525.51 | 1.87 | 8450.36 | 4526.17 2014-02-09 14:27:00 | 4525.50 | 4527.00 | 4525.00 | 4527.00 | 7.94 | 35941.31 | 4526.04 2014-02-09 14:28:00 | 4525.01 | 4525.29 | 4524.52 | 4525.00 | 4.63 | 20969.37 | 4525.11 2014-02-09 14:29:00 | 4525.02 | 4526.97 | 4523.79 | 4526.46 | 43.67 | 197616.95 | 4525.13 2014-02-09 14:30:00 | 4523.87 | 4525.71 | 4522.11 | 4522.48 | 34.71 | 156972.52 | 4522.92 2014-02-09 14:31:00 | 4523.90 | 4524.98 | 4522.16 | 4523.99 | 5.76 | 26044.40 | 4523.95 2014-02-09 14:32:00 | 4523.98 | 4525.00 | 4522.16 | 4522.19 | 17.13 | 77501.94 | 4524.08 2014-02-09 14:33:00 | 4524.31 | 4525.00 | 4522.16 | 4525.00 | 9.23 | 41727.03 | 4523.26 2014-02-09 14:34:00 | 4524.99 | 4524.99 | 4521.00 | 4523.08 | 28.92 | 130809.26 | 4522.67 2014-02-09 14:35:00 | 4523.07 | 4524.90 | 4521.00 | 4523.01 | 24.78 | 112046.29 | 4522.01 2014-02-09 14:36:00 | 4521.05 | 4524.90 | 4520.00 | 4523.99 | 27.55 | 124541.93 | 4521.40 2014-02-09 14:37:00 | 4521.61 | 4524.90 | 4520.00 | 4524.14 | 169.85 | 768158.16 | 4522.49 2014-02-09 14:38:00 | 4521.79 | 4523.91 | 4521.00 | 4521.00 | 41.57 | 187994.48 | 4522.36 2014-02-09 14:39:00 | 4523.02 | 4523.03 | 4521.06 | 4522.92 | 1.53 | 6895.75 | 4521.80 2014-02-09 14:40:00 | 4521.14 | 4522.88 | 4521.10 | 4521.10 | 0.64 | 2889.78 | 4522.34 2014-02-09 14:41:00 | 4521.09 | 4523.00 | 4520.06 | 4521.14 | 15.62 | 70625.62 | 4520.62 2014-02-09 14:42:00 | 4523.00 | 4526.00 | 4520.00 | 4520.07 | 63.17 | 285671.79 | 4522.06 2014-02-09 14:43:00 | 4520.01 | 4523.69 | 4520.00 | 4520.29 | 48.09 | 217386.35 | 4520.69 2014-02-09 14:44:00 | 4520.00 | 4522.99 | 4519.99 | 4520.00 | 87.50 | 395501.23 | 4520.07 2014-02-09 14:45:00 | 4519.90 | 4519.90 | 4515.00 | 4515.01 | 49.36 | 222976.36 | 4517.44 2014-02-09 14:46:00 | 4515.01 | 4517.83 | 4515.00 | 4517.83 | 5.27 | 23788.08 | 4516.44 2014-02-09 14:47:00 | 4516.03 | 4520.00 | 4515.10 | 4519.20 | 33.23 | 150137.40 | 4517.72 2014-02-09 14:48:00 | 4519.74 | 4519.90 | 4516.63 | 4516.63 | 23.61 | 106691.07 | 4518.70 2014-02-09 14:49:00 | 4518.99 | 4520.00 | 4516.45 | 4519.00 | 4.26 | 19243.87 | 4517.34 2014-02-09 14:50:00 | 4516.76 | 4518.64 | 4515.14 | 4517.00 | 131.10 | 592177.97 | 4516.82 2014-02-09 14:51:00 | 4518.65 | 4520.00 | 4515.42 | 4517.00 | 128.47 | 580399.15 | 4517.74 2014-02-09 14:52:00 | 4517.60 | 4520.00 | 4515.10 | 4519.40 | 130.24 | 588386.97 | 4517.61 2014-02-09 14:53:00 | 4519.34 | 4519.38 | 4515.78 | 4519.16 | 62.54 | 282487.84 | 4517.28 2014-02-09 14:54:00 | 4519.11 | 4519.11 | 4512.91 | 4514.00 | 50.35 | 227370.75 | 4515.62 2014-02-09 14:55:00 | 4514.00 | 4518.27 | 4511.10 | 4515.08 | 73.24 | 330575.99 | 4513.35 2014-02-09 14:56:00 | 4514.07 | 4516.89 | 4512.00 | 4512.00 | 82.99 | 374609.85 | 4513.86 2014-02-09 14:57:00 | 4512.00 | 4514.22 | 4512.00 | 4514.22 | 14.95 | 67467.15 | 4512.55 2014-02-09 14:58:00 | 4514.27 | 4516.90 | 4512.11 | 4512.33 | 34.54 | 155920.64 | 4514.07 2014-02-09 14:59:00 | 4513.00 | 4514.28 | 4512.00 | 4512.02 | 25.84 | 116594.51 | 4512.17 2014-02-09 15:00:00 | 4512.00 | 4512.04 | 4511.00 | 4511.00 | 9.49 | 42820.65 | 4511.24 2014-02-09 15:01:00 | 4511.00 | 4514.88 | 4505.00 | 4511.87 | 54.80 | 247180.56 | 4510.92 2014-02-09 15:02:00 | 4508.17 | 4511.78 | 4505.11 | 4505.11 | 86.44 | 389643.58 | 4507.89 2014-02-09 15:03:00 | 4509.99 | 4513.91 | 4509.00 | 4510.41 | 63.35 | 285782.17 | 4511.02 2014-02-09 15:04:00 | 4507.62 | 4519.00 | 4507.01 | 4511.14 | 41.98 | 189468.80 | 4512.99 2014-02-09 15:05:00 | 4511.44 | 4518.66 | 4508.32 | 4510.47 | 116.88 | 527415.38 | 4512.61 2014-02-09 15:06:00 | 4508.00 | 4514.10 | 4508.00 | 4514.00 | 18.51 | 83482.33 | 4509.15 2014-02-09 15:07:00 | 4514.10 | 4517.00 | 4508.22 | 4512.25 | 89.06 | 401933.25 | 4513.21 2014-02-09 15:08:00 | 4514.84 | 4515.90 | 4510.75 | 4512.15 | 23.46 | 105876.49 | 4513.83 2014-02-09 15:09:00 | 4512.81 | 4512.81 | 4512.81 | 4512.81 | 0.73 | 3294.35 | 4512.81 2014-02-09 15:10:00 | 4512.57 | 4514.90 | 4511.00 | 4514.90 | 1.82 | 8190.82 | 4512.85 2014-02-09 15:11:00 | 4514.96 | 4514.96 | 4512.79 | 4512.82 | 3.65 | 16492.75 | 4514.85 2014-02-09 15:12:00 | 4514.82 | 4514.82 | 4509.99 | 4509.99 | 17.44 | 78681.21 | 4511.02 2014-02-09 15:13:00 | 4508.43 | 4513.64 | 4508.43 | 4512.43 | 46.85 | 211407.12 | 4512.04 2014-02-09 15:14:00 | 4512.40 | 4513.30 | 4510.55 | 4510.70 | 17.19 | 77585.39 | 4513.14 2014-02-09 15:15:00 | 4510.76 | 4510.86 | 4510.76 | 4510.86 | 0.55 | 2480.92 | 4510.77 2014-02-09 15:16:00 | 4510.85 | 4511.00 | 4510.85 | 4510.98 | 2.66 | 11999.00 | 4510.90 2014-02-09 15:17:00 | 4511.14 | 4511.26 | 4507.60 | 4507.60 | 5.82 | 26235.66 | 4510.17 2014-02-09 15:18:00 | 4507.60 | 4510.83 | 4505.94 | 4509.00 | 40.85 | 184157.48 | 4508.69 2014-02-09 15:19:00 | 4509.05 | 4513.89 | 4509.00 | 4509.10 | 100.68 | 454230.57 | 4511.45 2014-02-09 15:20:00 | 4509.10 | 4509.16 | 4509.00 | 4509.16 | 13.89 | 62634.92 | 4509.03 2014-02-09 15:21:00 | 4509.00 | 4509.01 | 4509.00 | 4509.00 | 33.79 | 152372.65 | 4509.00 2014-02-09 15:22:00 | 4506.98 | 4508.99 | 4506.98 | 4508.00 | 2.16 | 9745.98 | 4507.86 2014-02-09 15:23:00 | 4508.40 | 4509.12 | 4508.40 | 4509.12 | 2.26 | 10185.53 | 4508.86 2014-02-09 15:24:00 | 4510.00 | 4512.33 | 4507.02 | 4511.62 | 49.66 | 223961.43 | 4509.71 2014-02-09 15:25:00 | 4509.61 | 4509.61 | 4505.12 | 4506.98 | 5.28 | 23781.47 | 4507.48 2014-02-09 15:26:00 | 4506.89 | 4509.09 | 4503.00 | 4503.00 | 4.94 | 22269.50 | 4505.26 2014-02-09 15:27:00 | 4503.00 | 4503.00 | 4495.05 | 4498.41 | 80.53 | 362284.62 | 4498.81 2014-02-09 15:28:00 | 4497.02 | 4502.91 | 4495.16 | 4502.91 | 65.24 | 293477.54 | 4498.57 2014-02-09 15:29:00 | 4506.46 | 4509.99 | 4502.49 | 4503.89 | 101.24 | 456247.58 | 4506.42 2014-02-09 15:30:00 | 4507.81 | 4507.81 | 4504.93 | 4504.94 | 36.98 | 166632.42 | 4506.50 2014-02-09 15:31:00 | 4504.93 | 4504.93 | 4499.99 | 4499.99 | 52.74 | 237422.13 | 4501.58 2014-02-09 15:32:00 | 4498.66 | 4504.50 | 4496.40 | 4503.39 | 79.88 | 359477.62 | 4500.50 2014-02-09 15:33:00 | 4500.43 | 4503.92 | 4499.98 | 4499.98 | 55.79 | 251162.09 | 4501.76 2014-02-09 15:34:00 | 4499.97 | 4501.00 | 4496.31 | 4501.00 | 54.46 | 244945.70 | 4497.64 2014-02-09 15:35:00 | 4504.00 | 4507.00 | 4501.04 | 4502.00 | 77.96 | 351196.31 | 4505.12 2014-02-09 15:36:00 | 4502.10 | 4503.13 | 4501.00 | 4502.05 | 15.59 | 70199.25 | 4501.97 2014-02-09 15:37:00 | 4506.90 | 4506.90 | 4499.98 | 4499.98 | 35.54 | 160033.64 | 4502.41 2014-02-09 15:38:00 | 4499.38 | 4499.99 | 4496.21 | 4497.01 | 6.45 | 28990.10 | 4498.08 2014-02-09 15:39:00 | 4498.00 | 4498.00 | 4498.00 | 4498.00 | 2.32 | 10453.35 | 4498.00 2014-02-09 15:40:00 | 4499.98 | 4499.98 | 4498.00 | 4498.00 | 0.95 | 4282.18 | 4498.08 2014-02-09 15:41:00 | 4498.00 | 4503.04 | 4496.20 | 4496.20 | 28.33 | 127414.45 | 4498.14 2014-02-09 15:42:00 | 4497.01 | 4499.99 | 4495.05 | 4495.05 | 15.41 | 69309.35 | 4497.39 2014-02-09 15:43:00 | 4498.11 | 4499.26 | 4496.00 | 4499.26 | 5.87 | 26396.40 | 4498.36 2014-02-09 15:44:00 | 4498.33 | 4499.25 | 4495.00 | 4498.27 | 24.97 | 112296.78 | 4497.27 2014-02-09 15:45:00 | 4498.27 | 4498.27 | 4496.00 | 4497.99 | 2.72 | 12221.71 | 4498.24 2014-02-09 15:46:00 | 4496.06 | 4498.00 | 4496.06 | 4497.98 | 2.79 | 12561.86 | 4497.62 2014-02-09 15:47:00 | 4497.99 | 4500.00 | 4496.12 | 4496.51 | 48.13 | 216468.22 | 4497.57 2014-02-09 15:48:00 | 4497.94 | 4498.55 | 4496.56 | 4496.99 | 13.60 | 61156.51 | 4497.46 2014-02-09 15:49:00 | 4496.06 | 4496.52 | 4495.98 | 4496.00 | 3.31 | 14877.86 | 4496.18 2014-02-09 15:50:00 | 4495.80 | 4495.97 | 4495.12 | 4495.34 | 1.49 | 6712.04 | 4495.68 2014-02-09 15:51:00 | 4495.41 | 4495.41 | 4495.06 | 4495.35 | 2.34 | 10514.53 | 4495.31 2014-02-09 15:52:00 | 4495.19 | 4495.19 | 4494.93 | 4495.00 | 3.96 | 17800.30 | 4495.03 2014-02-09 15:53:00 | 4495.35 | 4495.35 | 4487.09 | 4487.09 | 14.27 | 64108.75 | 4491.30 2014-02-09 15:54:00 | 4485.00 | 4488.00 | 4481.00 | 4488.00 | 90.60 | 406359.44 | 4485.20 2014-02-09 15:55:00 | 4487.99 | 4490.27 | 4483.24 | 4485.23 | 104.20 | 467435.86 | 4485.78 2014-02-09 15:56:00 | 4486.36 | 4489.18 | 4485.08 | 4485.12 | 43.96 | 197213.01 | 4486.60 2014-02-09 15:57:00 | 4487.33 | 4489.47 | 4483.83 | 4489.47 | 61.47 | 275803.58 | 4486.95 2014-02-09 15:58:00 | 4485.71 | 4488.00 | 4484.35 | 4488.00 | 27.40 | 122882.41 | 4485.58 2014-02-09 15:59:00 | 4488.00 | 4488.00 | 4488.00 | 4488.00 | 1.00 | 4488.00 | 4488.00 2014-02-09 16:00:00 | 4488.00 | 4489.88 | 4486.83 | 4487.07 | 14.21 | 63766.33 | 4487.74 2014-02-09 16:01:00 | 4491.00 | 4495.54 | 4486.13 | 4495.54 | 18.73 | 84099.49 | 4491.05 2014-02-09 16:02:00 | 4495.02 | 4495.50 | 4490.00 | 4493.08 | 40.72 | 183008.73 | 4493.88 2014-02-09 16:03:00 | 4493.27 | 4494.90 | 4491.48 | 4492.02 | 33.75 | 151656.14 | 4493.25 2014-02-09 16:04:00 | 4493.00 | 4497.00 | 4493.00 | 4497.00 | 9.80 | 44041.50 | 4494.49 2014-02-09 16:05:00 | 4499.00 | 4503.24 | 4499.00 | 4503.15 | 7.77 | 34965.99 | 4500.13 2014-02-09 16:06:00 | 4501.05 | 4501.15 | 4494.77 | 4495.01 | 41.62 | 187159.42 | 4496.65 2014-02-09 16:07:00 | 4497.57 | 4499.68 | 4495.00 | 4497.71 | 21.20 | 95336.72 | 4497.44 2014-02-09 16:08:00 | 4495.22 | 4499.02 | 4495.00 | 4495.30 | 15.65 | 70346.38 | 4496.13 2014-02-09 16:09:00 | 4497.33 | 4497.33 | 4497.33 | 4497.33 | 2.03 | 9134.08 | 4497.33 2014-02-09 16:10:00 | 4498.90 | 4500.00 | 4497.34 | 4500.00 | 4.05 | 18216.18 | 4498.93 2014-02-09 16:11:00 | 4500.06 | 4501.00 | 4495.94 | 4499.89 | 13.05 | 58703.66 | 4499.05 2014-02-09 16:12:00 | 4500.24 | 4505.00 | 4500.24 | 4504.00 | 18.14 | 81702.30 | 4503.74 2014-02-09 16:13:00 | 4504.00 | 4504.00 | 4501.77 | 4501.77 | 1.87 | 8424.70 | 4502.78 2014-02-09 16:14:00 | 4498.01 | 4498.01 | 4496.03 | 4496.03 | 6.99 | 31430.70 | 4497.81 2014-02-09 16:15:00 | 4496.02 | 4498.01 | 4496.02 | 4496.04 | 1.61 | 7238.70 | 4496.09 2014-02-09 16:16:00 | 4495.00 | 4498.01 | 4495.00 | 4498.01 | 10.50 | 47209.68 | 4497.02 2014-02-09 16:17:00 | 4498.01 | 4498.01 | 4498.01 | 4498.01 | 2.66 | 11951.21 | 4498.01 2014-02-09 16:18:00 | . | . | . | . | . | . | . 2014-02-09 16:19:00 | 4498.01 | 4498.01 | 4498.01 | 4498.01 | 1.00 | 4498.01 | 4498.01 2014-02-09 16:20:00 | 4497.00 | 4497.01 | 4495.00 | 4495.00 | 3.71 | 16689.55 | 4496.11 2014-02-09 16:21:00 | 4494.28 | 4494.28 | 4493.26 | 4493.26 | 0.60 | 2696.48 | 4494.13 2014-02-09 16:22:00 | 4493.26 | 4493.26 | 4493.26 | 4493.26 | 0.02 | 89.87 | 4493.26 2014-02-09 16:23:00 | 4493.26 | 4494.94 | 4490.00 | 4492.18 | 30.18 | 135554.41 | 4491.08 2014-02-09 16:24:00 | 4494.89 | 4494.89 | 4494.89 | 4494.89 | 0.11 | 476.46 | 4494.89 2014-02-09 16:25:00 | 4494.88 | 4494.89 | 4493.00 | 4494.86 | 10.80 | 48514.41 | 4493.32 2014-02-09 16:26:00 | . | . | . | . | . | . | . 2014-02-09 16:27:00 | 4495.31 | 4495.31 | 4495.31 | 4495.31 | 1.05 | 4720.08 | 4495.31 2014-02-09 16:28:00 | 4495.99 | 4497.01 | 4494.85 | 4497.01 | 10.09 | 45364.41 | 4495.53 2014-02-09 16:29:00 | 4497.01 | 4497.01 | 4493.23 | 4496.00 | 32.27 | 145095.78 | 4495.89 2014-02-09 16:30:00 | 4497.01 | 4498.08 | 4494.29 | 4495.22 | 9.37 | 42147.87 | 4496.73 2014-02-09 16:31:00 | 4497.16 | 4498.03 | 4495.84 | 4498.03 | 9.83 | 44187.39 | 4496.99 2014-02-09 16:32:00 | 4497.89 | 4497.89 | 4493.50 | 4496.90 | 23.17 | 104150.85 | 4496.04 2014-02-09 16:33:00 | 4496.80 | 4496.80 | 4491.08 | 4493.50 | 30.18 | 135645.89 | 4495.31 2014-02-09 16:34:00 | 4492.32 | 4496.46 | 4491.13 | 4495.83 | 34.58 | 155391.10 | 4493.80 2014-02-09 16:35:00 | 4494.98 | 4495.00 | 4491.31 | 4492.62 | 35.71 | 160446.32 | 4492.78 2014-02-09 16:36:00 | 4495.00 | 4495.00 | 4491.67 | 4492.65 | 30.03 | 134911.66 | 4493.16 2014-02-09 16:37:00 | 4495.00 | 4496.00 | 4492.00 | 4492.00 | 21.54 | 96771.87 | 4493.49 2014-02-09 16:38:00 | 4494.53 | 4494.53 | 4491.88 | 4491.88 | 2.70 | 12110.63 | 4492.07 2014-02-09 16:39:00 | 4491.84 | 4494.53 | 4491.80 | 4491.85 | 2.24 | 10079.87 | 4491.92 2014-02-09 16:40:00 | 4491.83 | 4494.05 | 4490.00 | 4490.00 | 11.51 | 51710.37 | 4491.48 2014-02-09 16:41:00 | 4490.00 | 4491.82 | 4490.00 | 4490.42 | 25.74 | 115577.48 | 4490.36 2014-02-09 16:42:00 | 4492.78 | 4493.61 | 4490.41 | 4490.79 | 26.06 | 117066.04 | 4491.48 2014-02-09 16:43:00 | 4490.00 | 4493.68 | 4490.00 | 4490.00 | 12.02 | 53991.58 | 4492.19 2014-02-09 16:44:00 | 4490.00 | 4492.08 | 4488.20 | 4488.89 | 34.55 | 155095.41 | 4489.40 2014-02-09 16:45:00 | 4488.51 | 4491.60 | 4488.48 | 4491.40 | 14.95 | 67124.18 | 4490.51 2014-02-09 16:46:00 | 4491.99 | 4491.99 | 4490.00 | 4490.00 | 0.43 | 1935.43 | 4490.56 2014-02-09 16:47:00 | 4490.00 | 4490.04 | 4489.99 | 4489.99 | 5.76 | 25848.96 | 4490.01 2014-02-09 16:48:00 | 4489.99 | 4491.57 | 4489.99 | 4490.02 | 7.66 | 34416.77 | 4490.71 2014-02-09 16:49:00 | 4490.13 | 4492.12 | 4489.00 | 4492.11 | 8.54 | 38346.13 | 4490.71 2014-02-09 16:50:00 | 4490.00 | 4493.99 | 4490.00 | 4493.66 | 76.41 | 343276.81 | 4492.62 2014-02-09 16:51:00 | 4493.47 | 4493.67 | 4490.11 | 4490.11 | 15.61 | 70144.15 | 4492.68 2014-02-09 16:52:00 | 4493.64 | 4493.93 | 4490.11 | 4490.11 | 32.31 | 145168.03 | 4492.98 2014-02-09 16:53:00 | 4490.11 | 4492.87 | 4489.99 | 4489.99 | 7.36 | 33039.79 | 4490.32 2014-02-09 16:54:00 | 4489.00 | 4491.01 | 4488.00 | 4491.00 | 4.74 | 21294.35 | 4490.58 2014-02-09 16:55:00 | 4491.17 | 4492.09 | 4488.12 | 4492.09 | 45.64 | 204945.98 | 4490.69 2014-02-09 16:56:00 | 4491.79 | 4492.09 | 4489.02 | 4489.02 | 0.55 | 2474.91 | 4491.67 2014-02-09 16:57:00 | 4491.34 | 4494.00 | 4489.21 | 4492.41 | 38.43 | 172625.95 | 4491.72 2014-02-09 16:58:00 | 4493.07 | 4493.97 | 4489.68 | 4490.46 | 28.78 | 129261.69 | 4491.06 2014-02-09 16:59:00 | 4490.50 | 4494.02 | 4490.32 | 4494.02 | 33.35 | 149801.27 | 4491.79 2014-02-09 17:00:00 | 4494.14 | 4495.55 | 4494.14 | 4495.29 | 2.52 | 11332.57 | 4495.27 2014-02-09 17:01:00 | 4492.71 | 4492.71 | 4492.49 | 4492.68 | 1.58 | 7107.13 | 4492.50 2014-02-09 17:02:00 | . | . | . | . | . | . | . 2014-02-09 17:03:00 | 4493.09 | 4493.09 | 4493.09 | 4493.09 | 1.00 | 4511.06 | 4493.09 2014-02-09 17:04:00 | 4493.09 | 4496.72 | 4491.94 | 4494.53 | 27.01 | 121403.67 | 4494.43 2014-02-09 17:05:00 | 4492.38 | 4495.64 | 4492.20 | 4494.10 | 7.88 | 35428.94 | 4493.78 2014-02-09 17:06:00 | 4496.25 | 4499.62 | 4494.98 | 4494.98 | 6.08 | 27348.34 | 4498.08 2014-02-09 17:07:00 | 4497.44 | 4499.68 | 4494.86 | 4496.62 | 39.48 | 177592.62 | 4497.95 2014-02-09 17:08:00 | 4496.38 | 4499.61 | 4495.23 | 4496.59 | 46.53 | 209248.27 | 4497.16 2014-02-09 17:09:00 | 4495.56 | 4499.78 | 4495.56 | 4499.00 | 21.28 | 95690.09 | 4497.14 2014-02-09 17:10:00 | 4499.01 | 4501.00 | 4497.55 | 4501.00 | 25.43 | 114402.81 | 4498.20 2014-02-09 17:11:00 | 4501.12 | 4502.41 | 4496.46 | 4502.41 | 33.90 | 152585.98 | 4501.06 2014-02-09 17:12:00 | 4498.66 | 4498.66 | 4494.04 | 4497.00 | 5.89 | 26500.01 | 4496.10 2014-02-09 17:13:00 | 4496.13 | 4498.86 | 4494.02 | 4495.01 | 43.29 | 194628.15 | 4496.23 2014-02-09 17:14:00 | 4499.05 | 4500.00 | 4490.34 | 4490.41 | 27.54 | 123832.14 | 4496.45 2014-02-09 17:15:00 | 4493.95 | 4499.54 | 4493.36 | 4496.82 | 51.30 | 230606.12 | 4495.42 2014-02-09 17:16:00 | 4495.49 | 4497.85 | 4493.44 | 4495.00 | 3.18 | 14278.39 | 4495.72 2014-02-09 17:17:00 | . | . | . | . | . | . | . 2014-02-09 17:18:00 | 4495.00 | 4495.44 | 4495.00 | 4495.44 | 1.18 | 5295.16 | 4495.04 2014-02-09 17:19:00 | . | . | . | . | . | . | . 2014-02-09 17:20:00 | 4497.00 | 4497.02 | 4497.00 | 4497.02 | 1.16 | 5216.52 | 4497.00 2014-02-09 17:21:00 | 4497.51 | 4498.00 | 4493.51 | 4498.00 | 29.34 | 131952.22 | 4497.04 2014-02-09 17:22:00 | 4498.50 | 4498.51 | 4494.68 | 4494.68 | 10.14 | 45580.42 | 4495.11 2014-02-09 17:23:00 | 4496.90 | 4496.91 | 4496.90 | 4496.91 | 1.00 | 4496.91 | 4496.91 2014-02-09 17:24:00 | 4496.99 | 4498.98 | 4494.45 | 4498.98 | 25.89 | 116442.22 | 4497.23 2014-02-09 17:25:00 | 4495.67 | 4498.25 | 4494.97 | 4497.91 | 37.34 | 167875.24 | 4496.22 2014-02-09 17:26:00 | 4498.38 | 4498.98 | 4495.09 | 4497.59 | 22.87 | 102847.73 | 4497.26 2014-02-09 17:27:00 | 4495.30 | 4498.74 | 4495.30 | 4496.17 | 11.22 | 50463.64 | 4496.05 2014-02-09 17:28:00 | 4498.42 | 4498.42 | 4496.21 | 4496.40 | 20.40 | 91725.01 | 4497.43 2014-02-09 17:29:00 | . | . | . | . | . | . | . 2014-02-09 17:30:00 | 4498.99 | 4500.00 | 4495.92 | 4497.28 | 45.05 | 202618.05 | 4497.33 2014-02-09 17:31:00 | 4496.03 | 4496.03 | 4493.00 | 4495.94 | 4.71 | 21178.32 | 4495.51 2014-02-09 17:32:00 | 4497.99 | 4500.00 | 4496.35 | 4496.35 | 12.74 | 57303.72 | 4497.23 2014-02-09 17:33:00 | 4499.35 | 4499.66 | 4496.01 | 4499.52 | 34.62 | 155718.77 | 4497.68 2014-02-09 17:34:00 | 4499.79 | 4499.79 | 4496.49 | 4499.11 | 27.99 | 125915.68 | 4498.43 2014-02-09 17:35:00 | 4496.44 | 4499.27 | 4496.00 | 4499.01 | 19.07 | 85775.01 | 4497.67 2014-02-09 17:36:00 | . | . | . | . | . | . | . 2014-02-09 17:37:00 | 4496.47 | 4499.56 | 4495.66 | 4499.56 | 4.41 | 19811.84 | 4497.58 2014-02-09 17:38:00 | 4499.18 | 4499.18 | 4499.18 | 4499.18 | 0.30 | 1349.75 | 4499.18 2014-02-09 17:39:00 | . | . | . | . | . | . | . 2014-02-09 17:40:00 | 4498.84 | 4498.84 | 4498.84 | 4498.84 | 0.24 | 1079.72 | 4498.84 2014-02-09 17:41:00 | 4498.82 | 4499.97 | 4496.83 | 4499.62 | 8.27 | 37194.06 | 4498.56 2014-02-09 17:42:00 | 4499.98 | 4499.98 | 4499.95 | 4499.95 | 0.92 | 4139.97 | 4499.97 2014-02-09 17:43:00 | 4500.00 | 4504.21 | 4500.00 | 4504.21 | 23.45 | 105597.96 | 4502.54 2014-02-09 17:44:00 | 4504.25 | 4507.02 | 4500.61 | 4507.02 | 18.38 | 82794.41 | 4503.61 2014-02-09 17:45:00 | 4507.02 | 4508.90 | 4504.45 | 4507.55 | 36.50 | 164491.04 | 4506.73 2014-02-09 17:46:00 | 4506.76 | 4508.43 | 4504.57 | 4507.61 | 40.88 | 184182.65 | 4505.56 2014-02-09 17:47:00 | 4505.99 | 4505.99 | 4505.99 | 4505.99 | 0.17 | 766.02 | 4505.99 2014-02-09 17:48:00 | 4505.93 | 4507.44 | 4503.83 | 4506.20 | 25.34 | 114185.84 | 4505.97 2014-02-09 17:49:00 | 4505.38 | 4506.99 | 4504.15 | 4504.15 | 10.56 | 47568.91 | 4505.48 2014-02-09 17:50:00 | 4506.90 | 4506.90 | 4505.01 | 4505.01 | 0.98 | 4420.51 | 4506.13 2014-02-09 17:51:00 | 4505.01 | 4506.82 | 4505.01 | 4505.03 | 1.43 | 6438.61 | 4505.67 2014-02-09 17:52:00 | 4505.24 | 4506.90 | 4505.00 | 4506.58 | 6.23 | 28074.12 | 4506.28 2014-02-09 17:53:00 | 4506.58 | 4506.58 | 4503.01 | 4505.01 | 18.31 | 82478.08 | 4505.28 2014-02-09 17:54:00 | 4506.32 | 4506.58 | 4503.76 | 4503.76 | 26.16 | 117850.74 | 4505.86 2014-02-09 17:55:00 | 4506.90 | 4506.90 | 4503.37 | 4504.63 | 30.89 | 139166.20 | 4505.07 2014-02-09 17:56:00 | 4506.12 | 4506.12 | 4502.81 | 4505.43 | 10.21 | 45978.17 | 4505.46 2014-02-09 17:57:00 | 4505.03 | 4506.85 | 4503.51 | 4506.85 | 30.80 | 138760.48 | 4504.63 2014-02-09 17:58:00 | 4502.80 | 4505.48 | 4502.80 | 4505.46 | 1.74 | 7851.04 | 4504.33 2014-02-09 17:59:00 | 4503.51 | 4503.51 | 4502.00 | 4502.00 | 1.00 | 4502.82 | 4502.82 2014-02-09 18:00:00 | 4502.63 | 4502.63 | 4502.10 | 4502.11 | 5.60 | 25214.20 | 4502.54 2014-02-09 18:01:00 | . | . | . | . | . | . | . 2014-02-09 18:02:00 | 4502.12 | 4505.02 | 4500.00 | 4501.20 | 17.85 | 80351.00 | 4502.72 2014-02-09 18:03:00 | 4501.36 | 4504.72 | 4500.50 | 4502.78 | 22.22 | 100047.51 | 4502.99 2014-02-09 18:04:00 | 4499.98 | 4502.67 | 4499.92 | 4499.92 | 0.72 | 3235.68 | 4500.26 2014-02-09 18:05:00 | 4498.00 | 4501.73 | 4495.47 | 4495.84 | 30.26 | 136100.75 | 4497.12 2014-02-09 18:06:00 | 4501.37 | 4501.79 | 4495.91 | 4497.30 | 17.31 | 77876.67 | 4498.42 2014-02-09 18:07:00 | 4501.61 | 4501.61 | 4497.25 | 4499.12 | 13.38 | 60167.74 | 4498.52 2014-02-09 18:08:00 | 4498.96 | 4498.96 | 4490.00 | 4498.79 | 2.18 | 9795.51 | 4495.41 2014-02-09 18:09:00 | 4498.80 | 4506.90 | 4498.79 | 4502.01 | 21.90 | 98574.61 | 4501.53 2014-02-09 18:10:00 | 4499.56 | 4501.94 | 4496.98 | 4499.08 | 16.06 | 72247.86 | 4499.18 2014-02-09 18:11:00 | 4502.00 | 4510.00 | 4496.92 | 4501.88 | 41.92 | 188791.81 | 4503.84 2014-02-09 18:12:00 | 4509.74 | 4510.00 | 4506.39 | 4506.44 | 7.43 | 33498.88 | 4509.20 2014-02-09 18:13:00 | 4503.12 | 4509.50 | 4501.55 | 4506.97 | 31.76 | 143077.60 | 4504.68 2014-02-09 18:14:00 | 4504.88 | 4508.50 | 4504.88 | 4508.22 | 18.49 | 83339.00 | 4507.00 2014-02-09 18:15:00 | 4507.22 | 4507.89 | 4504.73 | 4504.83 | 13.15 | 59265.08 | 4506.51 2014-02-09 18:16:00 | 4504.69 | 4506.06 | 4504.69 | 4506.05 | 3.14 | 14148.28 | 4505.82 2014-02-09 18:17:00 | 4505.00 | 4506.71 | 4505.00 | 4505.46 | 5.06 | 22796.77 | 4505.29 2014-02-09 18:18:00 | 4505.51 | 4505.51 | 4505.51 | 4505.51 | 0.04 | 184.73 | 4505.51 2014-02-09 18:19:00 | 4506.01 | 4506.01 | 4505.61 | 4505.61 | 1.28 | 5767.58 | 4505.93 2014-02-09 18:20:00 | 4506.10 | 4506.10 | 4504.22 | 4504.22 | 5.01 | 22573.28 | 4505.64 2014-02-09 18:21:00 | 4502.34 | 4502.95 | 4502.34 | 4502.94 | 0.27 | 1224.67 | 4502.47 2014-02-09 18:22:00 | 4502.95 | 4505.84 | 4502.95 | 4503.63 | 4.40 | 19816.66 | 4503.79 2014-02-09 18:23:00 | 4503.80 | 4505.49 | 4503.80 | 4504.11 | 2.36 | 10616.12 | 4504.08 2014-02-09 18:24:00 | . | . | . | . | . | . | . 2014-02-09 18:25:00 | . | . | . | . | . | . | . 2014-02-09 18:26:00 | 4505.08 | 4506.00 | 4505.08 | 4506.00 | 0.77 | 3473.68 | 4505.42 2014-02-09 18:27:00 | 4506.01 | 4506.02 | 4506.01 | 4506.02 | 1.22 | 5501.85 | 4506.02 2014-02-09 18:28:00 | . | . | . | . | . | . | . 2014-02-09 18:29:00 | 4506.89 | 4507.49 | 4503.55 | 4507.49 | 9.26 | 41715.45 | 4504.42 2014-02-09 18:30:00 | 4503.54 | 4507.38 | 4503.04 | 4507.38 | 26.64 | 120012.25 | 4505.13 2014-02-09 18:31:00 | 4507.21 | 4507.21 | 4504.14 | 4505.55 | 23.44 | 105617.77 | 4506.45 2014-02-09 18:32:00 | 4504.35 | 4507.30 | 4504.35 | 4505.54 | 3.47 | 15612.55 | 4505.79 2014-02-09 18:33:00 | 4506.27 | 4506.28 | 4506.27 | 4506.27 | 1.28 | 5777.04 | 4506.27 2014-02-09 18:34:00 | 4506.64 | 4507.16 | 4503.67 | 4507.05 | 16.59 | 74742.92 | 4506.11 2014-02-09 18:35:00 | 4506.47 | 4507.41 | 4503.32 | 4504.99 | 35.70 | 160804.17 | 4504.82 2014-02-09 18:36:00 | 4504.99 | 4505.95 | 4504.26 | 4504.84 | 6.05 | 27232.67 | 4504.99 2014-02-09 18:37:00 | 4504.09 | 4506.87 | 4503.76 | 4503.82 | 27.64 | 124527.92 | 4505.03 2014-02-09 18:38:00 | 4504.31 | 4507.16 | 4504.31 | 4505.99 | 3.83 | 17240.71 | 4505.02 2014-02-09 18:39:00 | 4505.99 | 4505.99 | 4504.50 | 4504.51 | 0.87 | 3919.22 | 4504.85 2014-02-09 18:40:00 | 4506.59 | 4506.59 | 4504.55 | 4504.55 | 6.88 | 30982.27 | 4505.86 2014-02-09 18:41:00 | 4504.61 | 4504.61 | 4504.61 | 4504.61 | 0.36 | 1630.67 | 4504.61 2014-02-09 18:42:00 | 4504.70 | 4504.70 | 4504.70 | 4504.70 | 0.48 | 2171.27 | 4504.70 2014-02-09 18:43:00 | 4504.60 | 4504.60 | 4503.79 | 4503.79 | 6.10 | 27478.13 | 4503.87 2014-02-09 18:44:00 | 4503.88 | 4506.17 | 4502.36 | 4505.13 | 15.37 | 69248.67 | 4504.27 2014-02-09 18:45:00 | 4501.78 | 4505.22 | 4500.45 | 4500.45 | 11.58 | 52148.57 | 4501.78 2014-02-09 18:46:00 | 4500.44 | 4500.44 | 4497.51 | 4498.69 | 0.79 | 3545.31 | 4499.13 2014-02-09 18:47:00 | 4497.65 | 4497.65 | 4497.65 | 4497.65 | 0.44 | 1987.96 | 4497.65 2014-02-09 18:48:00 | 4497.49 | 4497.67 | 4497.49 | 4497.65 | 4.52 | 20324.24 | 4497.51 2014-02-09 18:49:00 | 4497.60 | 4500.00 | 4497.49 | 4500.00 | 1.80 | 8110.42 | 4498.29 2014-02-09 18:50:00 | . | . | . | . | . | . | . 2014-02-09 18:51:00 | . | . | . | . | . | . | . 2014-02-09 18:52:00 | 4498.19 | 4498.19 | 4497.50 | 4497.50 | 0.76 | 3418.27 | 4497.72 2014-02-09 18:53:00 | 4497.50 | 4497.50 | 4497.49 | 4497.49 | 1.30 | 5846.75 | 4497.50 2014-02-09 18:54:00 | 4497.49 | 4497.49 | 4497.49 | 4497.49 | 0.39 | 1754.02 | 4497.49 2014-02-09 18:55:00 | 4497.49 | 4497.49 | 4497.49 | 4497.49 | 9.92 | 44606.11 | 4497.49 2014-02-09 18:56:00 | 4497.44 | 4497.44 | 4491.48 | 4491.99 | 9.84 | 44193.42 | 4492.57 2014-02-09 18:57:00 | 4497.44 | 4497.44 | 4491.03 | 4491.03 | 2.46 | 11061.38 | 4496.49 2014-02-09 18:58:00 | 4496.13 | 4497.31 | 4491.12 | 4496.17 | 34.45 | 154825.73 | 4494.35 2014-02-09 18:59:00 | 4491.02 | 4497.10 | 4490.70 | 4496.10 | 19.99 | 89813.34 | 4492.69 2014-02-09 19:00:00 | 4494.87 | 4496.99 | 4490.70 | 4492.01 | 27.28 | 122604.26 | 4494.13 2014-02-09 19:01:00 | 4496.82 | 4496.82 | 4492.18 | 4494.10 | 26.62 | 119648.07 | 4494.84 2014-02-09 19:02:00 | 4492.10 | 4495.83 | 4492.00 | 4492.00 | 14.14 | 63576.47 | 4495.58 2014-02-09 19:03:00 | 4490.70 | 4491.93 | 4490.70 | 4490.70 | 1.14 | 5119.52 | 4490.81 2014-02-09 19:04:00 | . | . | . | . | . | . | . 2014-02-09 19:05:00 | 4490.70 | 4490.70 | 4490.70 | 4490.70 | 0.13 | 583.79 | 4490.70 2014-02-09 19:06:00 | 4490.70 | 4490.70 | 4490.70 | 4490.70 | 0.48 | 2155.54 | 4490.70 2014-02-09 19:07:00 | 4490.00 | 4490.69 | 4490.00 | 4490.00 | 2.03 | 9124.37 | 4490.34 2014-02-09 19:08:00 | 4490.45 | 4490.45 | 4490.38 | 4490.38 | 1.65 | 7386.70 | 4490.39 2014-02-09 19:09:00 | 4491.15 | 4496.19 | 4491.15 | 4494.81 | 5.67 | 25474.79 | 4493.70 2014-02-09 19:10:00 | 4493.84 | 4496.59 | 4491.38 | 4491.38 | 6.44 | 28953.06 | 4495.82 2014-02-09 19:11:00 | 4496.08 | 4496.08 | 4492.74 | 4495.57 | 7.00 | 31457.92 | 4494.63 2014-02-09 19:12:00 | 4494.36 | 4494.37 | 4491.96 | 4494.37 | 7.43 | 33394.30 | 4493.31 2014-02-09 19:13:00 | 4494.99 | 4495.12 | 4491.58 | 4495.12 | 2.57 | 11556.63 | 4495.00 2014-02-09 19:14:00 | 4492.00 | 4496.15 | 4490.61 | 4490.61 | 13.88 | 62333.92 | 4492.53 2014-02-09 19:15:00 | 4490.92 | 4492.67 | 4490.60 | 4490.60 | 30.33 | 136231.73 | 4491.95 2014-02-09 19:16:00 | 4493.20 | 4494.17 | 4492.60 | 4494.17 | 7.74 | 34774.49 | 4493.99 2014-02-09 19:17:00 | 4490.93 | 4494.58 | 4490.93 | 4494.38 | 2.22 | 9977.29 | 4494.28 2014-02-09 19:18:00 | 4493.61 | 4494.96 | 4492.00 | 4493.02 | 13.90 | 62452.48 | 4493.31 2014-02-09 19:19:00 | 4490.50 | 4494.47 | 4490.00 | 4490.00 | 29.19 | 131113.75 | 4491.43 2014-02-09 19:20:00 | 4489.99 | 4489.99 | 4488.00 | 4489.99 | 15.19 | 68155.93 | 4488.08 2014-02-09 19:21:00 | . | . | . | . | . | . | . 2014-02-09 19:22:00 | . | . | . | . | . | . | . 2014-02-09 19:23:00 | 4488.10 | 4491.26 | 4488.10 | 4488.75 | 4.47 | 20090.33 | 4489.46 2014-02-09 19:24:00 | 4489.99 | 4489.99 | 4489.99 | 4489.99 | 0.84 | 3771.59 | 4489.99 2014-02-09 19:25:00 | 4490.00 | 4491.00 | 4489.00 | 4489.00 | 7.21 | 32358.74 | 4490.53 2014-02-09 19:26:00 | 4489.28 | 4491.88 | 4489.05 | 4489.28 | 13.18 | 59189.49 | 4490.52 2014-02-09 19:27:00 | 4489.28 | 4489.28 | 4489.28 | 4489.28 | 0.13 | 583.61 | 4489.28 2014-02-09 19:28:00 | . | . | . | . | . | . | . 2014-02-09 19:29:00 | 4489.28 | 4489.28 | 4489.28 | 4489.28 | 0.17 | 781.13 | 4489.28 2014-02-09 19:30:00 | 4491.20 | 4491.20 | 4491.20 | 4491.20 | 0.14 | 606.31 | 4491.20 2014-02-09 19:31:00 | 4489.71 | 4490.88 | 4488.47 | 4488.47 | 5.45 | 24450.22 | 4489.57 2014-02-09 19:32:00 | 4490.00 | 4491.17 | 4488.59 | 4488.59 | 23.52 | 105574.35 | 4489.66 2014-02-09 19:33:00 | 4492.20 | 4496.49 | 4488.52 | 4490.08 | 8.45 | 37937.08 | 4490.66 2014-02-09 19:34:00 | 4490.35 | 4490.35 | 4490.25 | 4490.32 | 0.40 | 1796.12 | 4490.31 2014-02-09 19:35:00 | . | . | . | . | . | . | . 2014-02-09 19:36:00 | 4491.31 | 4491.31 | 4490.08 | 4490.10 | 5.89 | 26460.35 | 4490.89 2014-02-09 19:37:00 | 4490.00 | 4490.01 | 4490.00 | 4490.00 | 1.82 | 8171.81 | 4490.00 2014-02-09 19:38:00 | 4487.95 | 4488.42 | 4487.95 | 4488.42 | 1.17 | 5251.39 | 4488.37 2014-02-09 19:39:00 | 4488.40 | 4490.90 | 4488.40 | 4490.90 | 0.93 | 4184.07 | 4489.34 2014-02-09 19:40:00 | 4491.50 | 4491.50 | 4491.20 | 4491.20 | 0.79 | 3548.13 | 4491.30 2014-02-09 19:41:00 | 4491.20 | 4491.50 | 4491.20 | 4491.50 | 8.67 | 38927.81 | 4491.50 2014-02-09 19:42:00 | . | . | . | . | . | . | . 2014-02-09 19:43:00 | 4491.86 | 4491.86 | 4491.86 | 4491.86 | 0.27 | 1212.80 | 4491.86 2014-02-09 19:44:00 | . | . | . | . | . | . | . 2014-02-09 19:45:00 | . | . | . | . | . | . | . 2014-02-09 19:46:00 | . | . | . | . | . | . | . 2014-02-09 19:47:00 | 4492.32 | 4493.86 | 4492.32 | 4493.86 | 3.49 | 15694.02 | 4492.99 2014-02-09 19:48:00 | 4495.75 | 4495.75 | 4493.89 | 4493.89 | 0.30 | 1339.62 | 4495.38 2014-02-09 19:49:00 | 4494.55 | 4495.49 | 4494.55 | 4495.49 | 0.82 | 3704.09 | 4495.25 2014-02-09 19:50:00 | 4493.33 | 4494.76 | 4492.63 | 4494.52 | 3.25 | 14613.82 | 4493.79 2014-02-09 19:51:00 | 4492.15 | 4494.68 | 4492.04 | 4494.14 | 17.38 | 78095.74 | 4493.43 2014-02-09 19:52:00 | 4492.16 | 4492.16 | 4492.16 | 4492.16 | 0.13 | 583.98 | 4492.16 2014-02-09 19:53:00 | 4492.18 | 4495.00 | 4490.37 | 4491.19 | 12.34 | 55428.23 | 4492.12 2014-02-09 19:54:00 | 4493.80 | 4493.80 | 4490.65 | 4490.65 | 5.13 | 23052.78 | 4493.72 2014-02-09 19:55:00 | 4494.08 | 4494.08 | 4490.47 | 4492.47 | 10.78 | 48428.93 | 4493.31 2014-02-09 19:56:00 | 4493.94 | 4494.69 | 4491.10 | 4492.25 | 6.53 | 29337.46 | 4493.41 2014-02-09 19:57:00 | 4493.56 | 4494.48 | 4491.21 | 4492.21 | 21.16 | 95070.12 | 4493.34 2014-02-09 19:58:00 | 4494.15 | 4494.35 | 4491.33 | 4493.40 | 10.03 | 45080.26 | 4493.20 2014-02-09 19:59:00 | 4491.38 | 4494.38 | 4491.00 | 4494.38 | 14.33 | 64377.37 | 4492.49 2014-02-09 20:00:00 | 4492.87 | 4494.08 | 4492.87 | 4493.94 | 27.06 | 121614.44 | 4493.75 2014-02-09 20:01:00 | 4493.12 | 4493.79 | 4493.12 | 4493.79 | 12.37 | 55575.23 | 4493.47 2014-02-09 20:02:00 | 4493.66 | 4493.69 | 4491.08 | 4492.20 | 9.46 | 42501.14 | 4492.25 2014-02-09 20:03:00 | 4492.95 | 4493.65 | 4491.00 | 4491.56 | 15.52 | 69713.18 | 4492.12 2014-02-09 20:04:00 | 4493.62 | 4493.62 | 4493.62 | 4493.62 | 0.10 | 449.36 | 4493.62 2014-02-09 20:05:00 | . | . | . | . | . | . | . 2014-02-09 20:06:00 | 4493.30 | 4493.30 | 4493.28 | 4493.28 | 0.82 | 3693.49 | 4493.30 2014-02-09 20:07:00 | 4493.28 | 4493.28 | 4493.21 | 4493.21 | 0.25 | 1123.31 | 4493.23 2014-02-09 20:08:00 | 4492.85 | 4494.64 | 4490.24 | 4494.58 | 14.11 | 63414.74 | 4493.04 2014-02-09 20:09:00 | 4490.82 | 4494.44 | 4490.12 | 4490.12 | 2.70 | 12112.12 | 4490.96 2014-02-09 20:10:00 | 4491.71 | 4493.08 | 4490.41 | 4490.41 | 7.47 | 33548.54 | 4491.70 2014-02-09 20:11:00 | 4490.38 | 4493.23 | 4490.38 | 4493.23 | 0.10 | 449.16 | 4491.63 2014-02-09 20:12:00 | 4490.44 | 4490.44 | 4490.44 | 4490.44 | 0.10 | 462.52 | 4490.44 2014-02-09 20:13:00 | . | . | . | . | . | . | . 2014-02-09 20:14:00 | . | . | . | . | . | . | . 2014-02-09 20:15:00 | 4490.44 | 4490.44 | 4490.43 | 4490.43 | 1.04 | 4656.59 | 4490.44 2014-02-09 20:16:00 | 4490.00 | 4490.02 | 4489.14 | 4489.14 | 1.01 | 4534.88 | 4489.98 2014-02-09 20:17:00 | 4489.10 | 4489.10 | 4489.03 | 4489.03 | 0.30 | 1346.72 | 4489.07 2014-02-09 20:18:00 | . | . | . | . | . | . | . 2014-02-09 20:19:00 | 4488.70 | 4488.70 | 4488.70 | 4488.70 | 0.53 | 2392.48 | 4488.70 2014-02-09 20:20:00 | . | . | . | . | . | . | . 2014-02-09 20:21:00 | . | . | . | . | . | . | . 2014-02-09 20:22:00 | 4488.12 | 4488.89 | 4488.12 | 4488.89 | 19.37 | 86939.90 | 4488.84 2014-02-09 20:23:00 | 4490.17 | 4494.63 | 4488.46 | 4491.80 | 17.49 | 78542.61 | 4490.72 2014-02-09 20:24:00 | 4490.88 | 4490.88 | 4490.88 | 4490.88 | 15.50 | 69608.64 | 4490.88 2014-02-09 20:25:00 | 4492.24 | 4492.31 | 4489.27 | 4491.77 | 7.67 | 34453.17 | 4490.77 2014-02-09 20:26:00 | 4490.00 | 4490.00 | 4487.89 | 4487.89 | 1.86 | 8353.53 | 4488.73 2014-02-09 20:27:00 | . | . | . | . | . | . | . 2014-02-09 20:28:00 | 4487.60 | 4487.60 | 4487.60 | 4487.60 | 0.50 | 2243.80 | 4487.60 2014-02-09 20:29:00 | 4487.48 | 4490.39 | 4487.43 | 4488.82 | 9.72 | 43634.53 | 4489.15 2014-02-09 20:30:00 | . | . | . | . | . | . | . 2014-02-09 20:31:00 | . | . | . | . | . | . | . 2014-02-09 20:32:00 | . | . | . | . | . | . | . 2014-02-09 20:33:00 | . | . | . | . | . | . | . 2014-02-09 20:34:00 | 4488.01 | 4488.01 | 4488.01 | 4488.01 | 0.57 | 2558.17 | 4488.01 2014-02-09 20:35:00 | . | . | . | . | . | . | . 2014-02-09 20:36:00 | 4488.30 | 4488.30 | 4488.30 | 4488.30 | 0.50 | 2244.15 | 4488.30 2014-02-09 20:37:00 | 4489.30 | 4489.30 | 4489.30 | 4489.30 | 0.27 | 1212.11 | 4489.30 2014-02-09 20:38:00 | 4488.75 | 4488.75 | 4488.74 | 4488.74 | 0.54 | 2410.46 | 4488.75 2014-02-09 20:39:00 | 4488.30 | 4488.30 | 4488.30 | 4488.30 | 0.61 | 2751.33 | 4488.30 2014-02-09 20:40:00 | . | . | . | . | . | . | . 2014-02-09 20:41:00 | 4487.07 | 4487.07 | 4487.07 | 4487.07 | 0.27 | 1198.05 | 4487.07 2014-02-09 20:42:00 | . | . | . | . | . | . | . 2014-02-09 20:43:00 | . | . | . | . | . | . | . 2014-02-09 20:44:00 | . | . | . | . | . | . | . 2014-02-09 20:45:00 | 4489.07 | 4490.00 | 4487.07 | 4487.07 | 3.53 | 15849.08 | 4489.82 2014-02-09 20:46:00 | 4486.77 | 4489.99 | 4486.50 | 4487.91 | 17.16 | 77004.68 | 4487.71 2014-02-09 20:47:00 | 4487.01 | 4489.54 | 4486.90 | 4487.82 | 7.02 | 31518.17 | 4487.85 2014-02-09 20:48:00 | . | . | . | . | . | . | . 2014-02-09 20:49:00 | . | . | . | . | . | . | . 2014-02-09 20:50:00 | 4489.99 | 4490.00 | 4489.99 | 4490.00 | 0.52 | 2334.80 | 4490.00 2014-02-09 20:51:00 | 4490.00 | 4490.00 | 4490.00 | 4490.00 | 6.00 | 26940.00 | 4490.00 2014-02-09 20:52:00 | . | . | . | . | . | . | . 2014-02-09 20:53:00 | . | . | . | . | . | . | . 2014-02-09 20:54:00 | 4488.02 | 4488.02 | 4488.01 | 4488.01 | 0.03 | 112.20 | 4488.02 2014-02-09 20:55:00 | 4488.01 | 4490.00 | 4488.01 | 4489.99 | 0.16 | 695.90 | 4489.68 2014-02-09 20:56:00 | 4490.00 | 4490.00 | 4488.02 | 4488.02 | 0.42 | 1863.30 | 4489.88 2014-02-09 20:57:00 | 4488.02 | 4488.02 | 4488.01 | 4488.01 | 0.05 | 224.40 | 4488.02 2014-02-09 20:58:00 | 4488.01 | 4488.01 | 4488.01 | 4488.01 | 0.08 | 336.60 | 4488.01 2014-02-09 20:59:00 | 4489.99 | 4490.00 | 4488.04 | 4488.13 | 1.55 | 6959.40 | 4489.94 2014-02-09 21:00:00 | 4488.21 | 4488.32 | 4488.21 | 4488.32 | 0.05 | 224.41 | 4488.27 2014-02-09 21:01:00 | 4490.00 | 4491.00 | 4488.79 | 4488.90 | 1.06 | 4768.59 | 4490.20 2014-02-09 21:02:00 | 4489.01 | 4489.23 | 4489.01 | 4489.23 | 0.05 | 224.46 | 4489.12 2014-02-09 21:03:00 | 4489.55 | 4489.56 | 4485.17 | 4486.55 | 25.74 | 115473.32 | 4486.84 2014-02-09 21:04:00 | 4485.17 | 4488.36 | 4485.17 | 4486.12 | 2.84 | 12742.01 | 4486.62 2014-02-09 21:05:00 | 4486.12 | 4486.12 | 4486.12 | 4486.12 | 0.11 | 471.04 | 4486.12 2014-02-09 21:06:00 | 4486.12 | 4486.12 | 4486.12 | 4486.12 | 0.33 | 1457.99 | 4486.12 2014-02-09 21:07:00 | 4486.12 | 4487.91 | 4485.17 | 4486.40 | 11.16 | 50077.21 | 4486.80 2014-02-09 21:08:00 | 4485.17 | 4487.77 | 4485.17 | 4485.17 | 0.35 | 1548.09 | 4487.21 2014-02-09 21:09:00 | 4486.06 | 4486.66 | 4485.17 | 4485.17 | 0.09 | 381.28 | 4485.61 2014-02-09 21:10:00 | 4485.17 | 4485.17 | 4485.17 | 4485.17 | 0.05 | 224.26 | 4485.17 2014-02-09 21:11:00 | 4485.17 | 4487.26 | 4485.17 | 4485.17 | 0.74 | 3320.47 | 4487.12 2014-02-09 21:12:00 | 4487.26 | 4491.66 | 4487.25 | 4491.66 | 0.97 | 4358.18 | 4488.34 2014-02-09 21:13:00 | 4491.66 | 4491.66 | 4485.82 | 4491.66 | 31.56 | 141631.31 | 4488.40 2014-02-09 21:14:00 | 4491.66 | 4491.66 | 4488.99 | 4491.66 | 8.39 | 37691.17 | 4490.25 2014-02-09 21:15:00 | 4491.66 | 4491.66 | 4488.41 | 4488.41 | 1.30 | 5854.27 | 4489.47 2014-02-09 21:16:00 | 4488.76 | 4494.99 | 4487.05 | 4487.94 | 17.76 | 79704.12 | 4489.11 2014-02-09 21:17:00 | 4491.48 | 4491.48 | 4487.87 | 4489.03 | 10.07 | 45217.90 | 4489.02 2014-02-09 21:18:00 | 4488.78 | 4490.93 | 4488.72 | 4490.93 | 19.03 | 85450.46 | 4489.83 2014-02-09 21:19:00 | 4490.12 | 4490.49 | 4490.12 | 4490.49 | 0.62 | 2784.10 | 4490.48 2014-02-09 21:20:00 | . | . | . | . | . | . | . 2014-02-09 21:21:00 | . | . | . | . | . | . | . 2014-02-09 21:22:00 | . | . | . | . | . | . | . 2014-02-09 21:23:00 | . | . | . | . | . | . | . 2014-02-09 21:24:00 | 4490.61 | 4490.61 | 4489.35 | 4489.35 | 0.05 | 229.01 | 4490.36 2014-02-09 21:25:00 | . | . | . | . | . | . | . 2014-02-09 21:26:00 | 4490.62 | 4491.95 | 4488.60 | 4488.60 | 9.32 | 41833.33 | 4490.00 2014-02-09 21:27:00 | 4490.08 | 4491.59 | 4487.77 | 4489.97 | 22.55 | 101253.07 | 4489.96 2014-02-09 21:28:00 | 4490.48 | 4491.81 | 4488.42 | 4488.61 | 24.05 | 107969.33 | 4489.93 2014-02-09 21:29:00 | 4490.05 | 4491.76 | 4488.17 | 4491.68 | 13.13 | 58973.04 | 4490.10 2014-02-09 21:30:00 | 4491.84 | 4491.87 | 4489.86 | 4490.66 | 16.96 | 76151.32 | 4490.85 2014-02-09 21:31:00 | 4489.55 | 4495.00 | 4489.29 | 4495.00 | 28.42 | 127610.36 | 4490.79 2014-02-09 21:32:00 | 4496.52 | 4499.84 | 4496.52 | 4496.78 | 24.60 | 110629.25 | 4497.67 2014-02-09 21:33:00 | 4496.78 | 4496.78 | 4492.43 | 4494.00 | 14.76 | 66331.68 | 4493.41 2014-02-09 21:34:00 | 4490.36 | 4490.36 | 4490.36 | 4490.36 | 18.01 | 80880.36 | 4490.36 2014-02-09 21:35:00 | 4490.85 | 4490.85 | 4488.57 | 4489.55 | 12.64 | 56733.36 | 4489.46 2014-02-09 21:36:00 | 4489.63 | 4489.63 | 4489.63 | 4489.63 | 0.27 | 1212.20 | 4489.63 2014-02-09 21:37:00 | 4484.14 | 4493.10 | 4484.14 | 4493.10 | 32.45 | 145622.90 | 4488.02 2014-02-09 21:38:00 | 4496.96 | 4498.91 | 4490.63 | 4498.20 | 38.14 | 171434.44 | 4495.46 2014-02-09 21:39:00 | 4496.13 | 4497.00 | 4491.90 | 4493.09 | 35.90 | 161387.55 | 4495.10 2014-02-09 21:40:00 | 4495.38 | 4498.93 | 4492.32 | 4498.60 | 3.95 | 17744.10 | 4494.45 2014-02-09 21:41:00 | 4493.93 | 4498.74 | 4493.93 | 4494.14 | 24.15 | 108547.21 | 4495.27 2014-02-09 21:42:00 | 4492.55 | 4497.82 | 4491.35 | 4491.40 | 14.75 | 66284.10 | 4495.06 2014-02-09 21:43:00 | 4493.08 | 4493.38 | 4492.92 | 4493.38 | 1.73 | 7759.78 | 4493.21 2014-02-09 21:44:00 | . | . | . | . | . | . | . 2014-02-09 21:45:00 | . | . | . | . | . | . | . 2014-02-09 21:46:00 | 4492.80 | 4493.86 | 4492.57 | 4493.76 | 2.94 | 13206.30 | 4493.47 2014-02-09 21:47:00 | 4491.42 | 4495.81 | 4491.41 | 4494.53 | 16.08 | 72247.82 | 4493.58 2014-02-09 21:48:00 | 4494.16 | 4495.90 | 4491.78 | 4494.26 | 20.89 | 93853.16 | 4493.81 2014-02-09 21:49:00 | 4494.68 | 4494.86 | 4489.42 | 4491.65 | 22.12 | 99380.25 | 4492.98 2014-02-09 21:50:00 | 4491.93 | 4491.93 | 4489.05 | 4491.24 | 31.88 | 143189.32 | 4490.95 2014-02-09 21:51:00 | 4491.00 | 4491.00 | 4490.93 | 4490.93 | 3.04 | 13661.55 | 4490.98 2014-02-09 21:52:00 | 4491.14 | 4491.15 | 4491.14 | 4491.15 | 1.55 | 6961.28 | 4491.15 2014-02-09 21:53:00 | 4494.58 | 4494.58 | 4488.60 | 4489.43 | 18.24 | 81920.22 | 4490.50 2014-02-09 21:54:00 | 4492.03 | 4492.03 | 4488.90 | 4491.84 | 17.48 | 78510.74 | 4490.43 2014-02-09 21:55:00 | 4490.67 | 4491.29 | 4488.54 | 4491.28 | 12.01 | 53940.35 | 4490.16 2014-02-09 21:56:00 | 4488.72 | 4488.72 | 4488.72 | 4488.72 | 0.88 | 3954.56 | 4488.72 2014-02-09 21:57:00 | . | . | . | . | . | . | . 2014-02-09 21:58:00 | . | . | . | . | . | . | . 2014-02-09 21:59:00 | 4490.00 | 4490.00 | 4490.00 | 4490.00 | 0.27 | 1212.30 | 4490.00 2014-02-09 22:00:00 | 4487.00 | 4490.11 | 4487.00 | 4490.11 | 0.21 | 942.71 | 4489.07 2014-02-09 22:01:00 | 4490.23 | 4490.23 | 4488.16 | 4490.17 | 11.47 | 51494.51 | 4488.71 2014-02-09 22:02:00 | 4490.42 | 4499.75 | 4490.40 | 4494.07 | 31.14 | 139918.46 | 4493.78 2014-02-09 22:03:00 | 4492.43 | 4498.11 | 4492.00 | 4494.97 | 22.65 | 101793.94 | 4494.81 2014-02-09 22:04:00 | 4496.09 | 4498.63 | 4492.27 | 4494.16 | 31.39 | 141110.51 | 4495.97 2014-02-09 22:05:00 | 4493.69 | 4493.69 | 4493.69 | 4493.69 | 9.46 | 42492.33 | 4493.69 2014-02-09 22:06:00 | 4493.06 | 4497.76 | 4493.02 | 4496.97 | 11.24 | 50529.95 | 4495.95 2014-02-09 22:07:00 | 4497.18 | 4497.64 | 4493.58 | 4494.93 | 22.61 | 101610.02 | 4495.02 2014-02-09 22:08:00 | . | . | . | . | . | . | . 2014-02-09 22:09:00 | 4495.00 | 4495.01 | 4495.00 | 4495.00 | 5.73 | 25760.85 | 4495.00 2014-02-09 22:10:00 | . | . | . | . | . | . | . 2014-02-09 22:11:00 | 4495.11 | 4495.11 | 4495.10 | 4495.10 | 1.00 | 4495.11 | 4495.11 2014-02-09 22:12:00 | 4494.14 | 4496.61 | 4490.70 | 4493.48 | 11.02 | 49515.87 | 4493.27 2014-02-09 22:13:00 | 4493.67 | 4494.40 | 4491.36 | 4491.36 | 17.39 | 78118.08 | 4493.42 2014-02-09 22:14:00 | 4492.95 | 4493.55 | 4492.95 | 4493.55 | 0.19 | 849.18 | 4493.01 2014-02-09 22:15:00 | 4492.53 | 4493.53 | 4491.63 | 4491.76 | 3.89 | 17457.69 | 4492.46 2014-02-09 22:16:00 | 4490.72 | 4493.60 | 4490.62 | 4492.27 | 19.02 | 85459.36 | 4491.95 2014-02-09 22:17:00 | 4490.55 | 4493.05 | 4490.55 | 4490.69 | 0.30 | 1351.87 | 4491.26 2014-02-09 22:18:00 | . | . | . | . | . | . | . 2014-02-09 22:19:00 | 4491.61 | 4491.61 | 4491.61 | 4491.61 | 13.37 | 60043.84 | 4491.61 2014-02-09 22:20:00 | 4492.67 | 4493.35 | 4489.16 | 4492.15 | 15.62 | 70143.40 | 4491.77 2014-02-09 22:21:00 | 4492.23 | 4493.23 | 4491.24 | 4493.23 | 6.08 | 27336.67 | 4493.21 2014-02-09 22:22:00 | 4489.64 | 4493.19 | 4489.21 | 4492.43 | 44.20 | 198523.30 | 4491.27 2014-02-09 22:23:00 | 4490.17 | 4491.98 | 4489.23 | 4491.80 | 17.48 | 78479.22 | 4490.43 2014-02-09 22:24:00 | 4491.94 | 4492.57 | 4489.23 | 4492.57 | 19.81 | 88973.72 | 4491.81 2014-02-09 22:25:00 | 4491.58 | 4492.53 | 4489.00 | 4489.00 | 21.53 | 96684.06 | 4490.25 2014-02-09 22:26:00 | . | . | . | . | . | . | . 2014-02-09 22:27:00 | . | . | . | . | . | . | . 2014-02-09 22:28:00 | 4489.61 | 4490.57 | 4489.61 | 4490.57 | 1.10 | 4939.53 | 4490.48 2014-02-09 22:29:00 | . | . | . | . | . | . | . 2014-02-09 22:30:00 | 4489.01 | 4489.13 | 4489.01 | 4489.13 | 1.00 | 4489.02 | 4489.02 2014-02-09 22:31:00 | . | . | . | . | . | . | . 2014-02-09 22:32:00 | . | . | . | . | . | . | . 2014-02-09 22:33:00 | . | . | . | . | . | . | . 2014-02-09 22:34:00 | 4489.01 | 4489.01 | 4488.00 | 4488.00 | 1.02 | 4573.92 | 4488.64 2014-02-09 22:35:00 | 4488.81 | 4488.81 | 4488.81 | 4488.81 | 0.45 | 2019.96 | 4488.81 2014-02-09 22:36:00 | . | . | . | . | . | . | . 2014-02-09 22:37:00 | . | . | . | . | . | . | . 2014-02-09 22:38:00 | . | . | . | . | . | . | . 2014-02-09 22:39:00 | 4488.19 | 4488.34 | 4488.18 | 4488.34 | 1.67 | 7504.26 | 4488.19 2014-02-09 22:40:00 | 4488.11 | 4488.11 | 4488.11 | 4488.11 | 1.00 | 4488.11 | 4488.11 2014-02-09 22:41:00 | 4488.11 | 4488.11 | 4487.00 | 4487.00 | 0.38 | 1723.30 | 4487.75 2014-02-09 22:42:00 | 4487.02 | 4487.02 | 4487.00 | 4487.00 | 0.13 | 583.31 | 4487.02 2014-02-09 22:43:00 | 4488.00 | 4490.09 | 4488.00 | 4490.09 | 0.30 | 1328.66 | 4488.71 2014-02-09 22:44:00 | . | . | . | . | . | . | . 2014-02-09 22:45:00 | 4489.08 | 4493.00 | 4487.00 | 4492.96 | 12.28 | 55158.48 | 4490.64 2014-02-09 22:46:00 | 4491.86 | 4493.00 | 4490.11 | 4490.11 | 12.67 | 56911.81 | 4491.50 2014-02-09 22:47:00 | 4490.06 | 4490.06 | 4489.98 | 4489.98 | 0.93 | 4175.75 | 4490.05 2014-02-09 22:48:00 | . | . | . | . | . | . | . 2014-02-09 22:49:00 | 4489.60 | 4489.60 | 4489.46 | 4489.60 | 0.29 | 1301.97 | 4489.54 2014-02-09 22:50:00 | 4487.17 | 4487.17 | 4487.17 | 4487.17 | 0.16 | 717.95 | 4487.17 2014-02-09 22:51:00 | 4487.15 | 4488.99 | 4487.15 | 4488.99 | 0.65 | 2917.60 | 4488.62 2014-02-09 22:52:00 | 4488.99 | 4489.00 | 4488.99 | 4489.00 | 0.65 | 2917.85 | 4488.99 2014-02-09 22:53:00 | 4489.00 | 4489.00 | 4486.60 | 4486.60 | 1.78 | 7987.65 | 4487.44 2014-02-09 22:54:00 | 4486.53 | 4486.53 | 4485.00 | 4485.00 | 0.86 | 3857.67 | 4485.66 2014-02-09 22:55:00 | 4484.23 | 4485.77 | 4482.92 | 4485.66 | 3.50 | 15707.77 | 4484.09 2014-02-09 22:56:00 | 4483.36 | 4483.36 | 4483.24 | 4483.24 | 0.91 | 4079.79 | 4483.29 2014-02-09 22:57:00 | 4483.22 | 4483.22 | 4481.61 | 4481.61 | 4.23 | 18948.49 | 4481.67 2014-02-09 22:58:00 | . | . | . | . | . | . | . 2014-02-09 22:59:00 | 4482.95 | 4482.95 | 4481.61 | 4481.82 | 13.41 | 60108.07 | 4481.66 2014-02-09 23:00:00 | 4481.84 | 4481.84 | 4480.10 | 4481.61 | 7.73 | 34650.27 | 4481.41 2014-02-09 23:01:00 | 4480.10 | 4481.00 | 4475.16 | 4475.17 | 41.49 | 185784.98 | 4477.50 2014-02-09 23:02:00 | 4475.01 | 4478.20 | 4475.00 | 4475.00 | 12.01 | 53779.82 | 4477.55 2014-02-09 23:03:00 | 4475.00 | 4475.00 | 4473.30 | 4473.95 | 1.32 | 5892.91 | 4474.50 2014-02-09 23:04:00 | 4473.00 | 4473.94 | 4468.27 | 4468.27 | 9.83 | 43935.93 | 4471.39 2014-02-09 23:05:00 | 4468.26 | 4473.14 | 4466.00 | 4471.87 | 12.77 | 57100.52 | 4470.41 2014-02-09 23:06:00 | 4472.02 | 4472.54 | 4470.27 | 4471.88 | 14.11 | 63102.74 | 4471.88 2014-02-09 23:07:00 | 4473.30 | 4478.90 | 4473.30 | 4476.91 | 22.02 | 98533.29 | 4475.12 2014-02-09 23:08:00 | 4474.44 | 4478.77 | 4474.36 | 4478.77 | 18.71 | 83760.74 | 4476.79 2014-02-09 23:09:00 | . | . | . | . | . | . | . 2014-02-09 23:10:00 | 4478.00 | 4478.01 | 4478.00 | 4478.00 | 1.54 | 6896.13 | 4478.01 2014-02-09 23:11:00 | . | . | . | . | . | . | . 2014-02-09 23:12:00 | 4475.01 | 4479.00 | 4475.01 | 4478.17 | 8.74 | 39153.05 | 4477.70 2014-02-09 23:13:00 | 4475.33 | 4475.33 | 4466.00 | 4466.01 | 12.15 | 54287.60 | 4468.48 2014-02-09 23:14:00 | 4466.00 | 4473.66 | 4465.10 | 4472.87 | 17.52 | 78291.96 | 4469.74 2014-02-09 23:15:00 | 4469.15 | 4473.01 | 4465.11 | 4467.80 | 22.63 | 101123.70 | 4469.56 2014-02-09 23:16:00 | 4468.14 | 4471.94 | 4465.21 | 4471.93 | 23.20 | 103667.37 | 4469.00 2014-02-09 23:17:00 | 4472.10 | 4479.00 | 4465.31 | 4477.61 | 22.03 | 98481.63 | 4470.14 2014-02-09 23:18:00 | 4477.61 | 4479.00 | 4475.02 | 4479.00 | 21.38 | 95745.52 | 4478.07 2014-02-09 23:19:00 | 4478.99 | 4478.99 | 4472.09 | 4477.43 | 23.09 | 103324.62 | 4475.06 2014-02-09 23:20:00 | 4472.55 | 4478.98 | 4472.05 | 4478.98 | 37.10 | 166022.29 | 4474.87 2014-02-09 23:21:00 | 4478.98 | 4478.98 | 4478.98 | 4478.98 | 0.65 | 2915.82 | 4478.98 2014-02-09 23:22:00 | 4478.98 | 4478.99 | 4472.00 | 4474.21 | 14.42 | 64529.61 | 4475.63 2014-02-09 23:23:00 | 4476.78 | 4478.96 | 4466.45 | 4475.15 | 33.18 | 148436.42 | 4473.13 2014-02-09 23:24:00 | 4475.10 | 4478.00 | 4469.84 | 4472.75 | 5.40 | 24148.31 | 4474.40 2014-02-09 23:25:00 | 4470.74 | 4474.99 | 4465.20 | 4472.42 | 37.77 | 168830.30 | 4469.60 2014-02-09 23:26:00 | 4476.25 | 4476.25 | 4468.03 | 4469.97 | 15.14 | 67699.57 | 4471.87 2014-02-09 23:27:00 | 4469.04 | 4475.38 | 4465.35 | 4472.51 | 20.50 | 91633.95 | 4470.82 2014-02-09 23:28:00 | 4474.33 | 4475.70 | 4474.33 | 4475.70 | 10.15 | 45412.45 | 4474.57 2014-02-09 23:29:00 | 4474.05 | 4477.21 | 4474.05 | 4477.21 | 37.49 | 167790.62 | 4475.61 2014-02-09 23:30:00 | 4474.43 | 4478.95 | 4474.13 | 4476.98 | 21.07 | 94280.04 | 4475.67 2014-02-09 23:31:00 | 4476.93 | 4477.00 | 4474.00 | 4476.73 | 4.32 | 19337.21 | 4476.21 2014-02-09 23:32:00 | 4476.71 | 4489.00 | 4474.00 | 4489.00 | 15.20 | 68101.26 | 4480.05 2014-02-09 23:33:00 | 4489.00 | 4500.00 | 4478.00 | 4488.18 | 36.41 | 163603.91 | 4493.13 2014-02-09 23:34:00 | 4490.54 | 4497.00 | 4486.58 | 4496.91 | 25.56 | 114886.46 | 4494.07 2014-02-09 23:35:00 | 4494.66 | 4498.00 | 4494.65 | 4497.32 | 6.71 | 30163.05 | 4495.91 2014-02-09 23:36:00 | 4497.99 | 4499.99 | 4497.32 | 4499.43 | 10.30 | 46319.13 | 4498.75 2014-02-09 23:37:00 | 4499.44 | 4499.99 | 4498.09 | 4498.09 | 4.32 | 19454.01 | 4499.08 2014-02-09 23:38:00 | 4498.09 | 4500.00 | 4494.32 | 4498.00 | 10.32 | 46399.41 | 4496.07 2014-02-09 23:39:00 | 4498.00 | 4498.00 | 4493.56 | 4493.58 | 17.45 | 78480.28 | 4496.15 2014-02-09 23:40:00 | 4493.57 | 4496.70 | 4493.57 | 4493.68 | 5.87 | 26362.01 | 4494.80 2014-02-09 23:41:00 | 4493.68 | 4493.68 | 4493.68 | 4493.68 | 0.30 | 1366.08 | 4493.68 2014-02-09 23:42:00 | 4491.64 | 4491.64 | 4481.30 | 4483.21 | 9.95 | 44679.48 | 4488.60 2014-02-09 23:43:00 | 4482.06 | 4487.51 | 4478.78 | 4480.90 | 14.05 | 63000.03 | 4484.95 2014-02-09 23:44:00 | 4487.00 | 4488.00 | 4483.00 | 4487.99 | 16.50 | 74010.98 | 4484.70 2014-02-09 23:45:00 | 4487.99 | 4490.98 | 4486.02 | 4489.79 | 1.31 | 5879.11 | 4487.87 2014-02-09 23:46:00 | 4490.99 | 4493.24 | 4486.15 | 4490.71 | 22.31 | 100166.97 | 4490.18 2014-02-09 23:47:00 | 4489.95 | 4491.71 | 4486.52 | 4491.71 | 49.35 | 221462.03 | 4488.03 2014-02-09 23:48:00 | 4490.00 | 4490.00 | 4486.44 | 4488.13 | 25.41 | 114036.64 | 4488.57 2014-02-09 23:49:00 | 4488.98 | 4489.99 | 4486.06 | 4489.98 | 8.84 | 39682.90 | 4487.49 2014-02-09 23:50:00 | 4488.93 | 4489.99 | 4486.44 | 4489.99 | 16.50 | 74054.25 | 4488.14 2014-02-09 23:51:00 | 4489.62 | 4490.00 | 4487.25 | 4490.00 | 21.80 | 97849.28 | 4488.50 2014-02-09 23:52:00 | 4490.00 | 4490.00 | 4487.19 | 4490.00 | 18.18 | 81612.14 | 4488.87 2014-02-09 23:53:00 | 4489.99 | 4489.99 | 4488.01 | 4489.99 | 1.45 | 6509.93 | 4489.61 2014-02-09 23:54:00 | 4490.00 | 4493.04 | 4486.20 | 4488.66 | 11.95 | 53655.44 | 4489.62 2014-02-09 23:55:00 | 4486.87 | 4492.96 | 4486.87 | 4492.18 | 33.70 | 151346.58 | 4491.13 2014-02-09 23:56:00 | 4489.47 | 4492.61 | 4486.93 | 4487.04 | 42.74 | 191855.84 | 4489.01 2014-02-09 23:57:00 | 4489.53 | 4490.77 | 4486.60 | 4490.41 | 33.51 | 150426.68 | 4488.87 2014-02-09 23:58:00 | 4487.32 | 4490.70 | 4486.87 | 4489.90 | 9.92 | 44518.96 | 4489.61 2014-02-09 23:59:00 | 4486.55 | 4490.71 | 4486.55 | 4490.61 | 32.38 | 145329.03 | 4488.37 2014-02-10 00:00:00 | 4489.78 | 4490.23 | 4486.22 | 4488.64 | 23.11 | 103730.71 | 4488.76 2014-02-10 00:01:00 | 4487.57 | 4490.18 | 4486.15 | 4486.67 | 68.44 | 307167.60 | 4488.13 2014-02-10 00:02:00 | 4488.14 | 4489.99 | 4486.61 | 4486.68 | 15.64 | 70196.29 | 4488.54 2014-02-10 00:03:00 | . | . | . | . | . | . | . 2014-02-10 00:04:00 | . | . | . | . | . | . | . 2014-02-10 00:05:00 | . | . | . | . | . | . | . 2014-02-10 00:06:00 | 4486.42 | 4486.42 | 4486.17 | 4486.39 | 4.04 | 18125.00 | 4486.39 2014-02-10 00:07:00 | 4486.17 | 4486.22 | 4483.06 | 4484.31 | 50.20 | 225134.52 | 4484.66 2014-02-10 00:08:00 | 4486.73 | 4486.98 | 4483.14 | 4483.58 | 84.63 | 379529.36 | 4484.73 2014-02-10 00:09:00 | 4485.85 | 4486.98 | 4485.85 | 4485.99 | 21.53 | 96606.49 | 4486.23 2014-02-10 00:10:00 | 4484.13 | 4486.93 | 4483.82 | 4485.83 | 43.91 | 196929.69 | 4485.36 2014-02-10 00:11:00 | 4486.98 | 4487.00 | 4486.98 | 4487.00 | 0.91 | 4083.15 | 4486.98 2014-02-10 00:12:00 | . | . | . | . | . | . | . 2014-02-10 00:13:00 | 4487.00 | 4487.00 | 4487.00 | 4487.00 | 0.39 | 1749.93 | 4487.00 2014-02-10 00:14:00 | 4485.11 | 4486.89 | 4485.11 | 4486.89 | 1.85 | 8285.51 | 4485.93 2014-02-10 00:15:00 | 4485.15 | 4486.99 | 4485.11 | 4486.99 | 0.57 | 2548.48 | 4486.76 2014-02-10 00:16:00 | 4487.00 | 4492.54 | 4487.00 | 4488.85 | 13.37 | 60032.20 | 4490.07 2014-02-10 00:17:00 | 4488.88 | 4492.42 | 4487.88 | 4491.09 | 45.62 | 204806.17 | 4489.59 2014-02-10 00:18:00 | 4488.00 | 4491.32 | 4488.00 | 4488.02 | 35.75 | 160483.44 | 4489.55 2014-02-10 00:19:00 | 4488.98 | 4488.98 | 4488.98 | 4488.98 | 0.28 | 1256.91 | 4488.98 2014-02-10 00:20:00 | 4488.98 | 4489.50 | 4488.98 | 4489.50 | 0.36 | 1616.20 | 4489.46 2014-02-10 00:21:00 | . | . | . | . | . | . | . 2014-02-10 00:22:00 | 4489.50 | 4489.51 | 4489.50 | 4489.51 | 0.42 | 1890.08 | 4489.50 2014-02-10 00:23:00 | 4489.51 | 4489.51 | 4489.50 | 4489.50 | 1.63 | 7313.40 | 4489.51 2014-02-10 00:24:00 | 4488.01 | 4488.01 | 4488.01 | 4488.01 | 0.48 | 2158.73 | 4488.01 2014-02-10 00:25:00 | 4490.00 | 4490.00 | 4489.47 | 4490.00 | 6.63 | 29781.50 | 4489.90 2014-02-10 00:26:00 | 4490.00 | 4490.00 | 4489.47 | 4490.00 | 3.75 | 16823.88 | 4489.96 2014-02-10 00:27:00 | 4490.00 | 4490.00 | 4490.00 | 4490.00 | 3.94 | 17681.62 | 4490.00 2014-02-10 00:28:00 | 4490.00 | 4490.00 | 4489.99 | 4490.00 | 1.17 | 5271.26 | 4490.00 2014-02-10 00:29:00 | 4490.00 | 4490.00 | 4488.02 | 4489.95 | 2.93 | 13165.17 | 4488.64 2014-02-10 00:30:00 | 4489.95 | 4490.00 | 4488.99 | 4490.00 | 4.46 | 20020.80 | 4489.97 2014-02-10 00:31:00 | 4490.00 | 4497.00 | 4488.21 | 4488.21 | 18.86 | 84723.30 | 4491.03 2014-02-10 00:32:00 | 4488.21 | 4488.21 | 4488.01 | 4488.20 | 6.62 | 29711.72 | 4488.17 2014-02-10 00:33:00 | 4488.03 | 4490.30 | 4488.03 | 4490.30 | 2.84 | 12738.33 | 4488.49 2014-02-10 00:34:00 | 4490.30 | 4490.31 | 4488.30 | 4490.31 | 1.18 | 5288.80 | 4489.64 2014-02-10 00:35:00 | 4488.26 | 4490.35 | 4488.26 | 4488.31 | 1.69 | 7604.55 | 4489.11 2014-02-10 00:36:00 | 4489.99 | 4490.30 | 4489.99 | 4490.22 | 14.96 | 67171.51 | 4490.07 2014-02-10 00:37:00 | 4490.22 | 4491.00 | 4488.00 | 4490.00 | 17.48 | 78454.58 | 4489.02 2014-02-10 00:38:00 | 4491.00 | 4491.00 | 4491.00 | 4491.00 | 2.54 | 11425.10 | 4491.00 2014-02-10 00:39:00 | 4491.00 | 4492.00 | 4491.00 | 4492.00 | 14.78 | 66392.43 | 4491.44 2014-02-10 00:40:00 | 4492.00 | 4492.00 | 4490.01 | 4491.89 | 14.62 | 65652.83 | 4491.23 2014-02-10 00:41:00 | 4491.89 | 4491.89 | 4491.89 | 4491.89 | 1.33 | 5965.23 | 4491.89 2014-02-10 00:42:00 | 4491.89 | 4491.90 | 4491.89 | 4491.90 | 2.06 | 9244.33 | 4491.90 2014-02-10 00:43:00 | 4491.90 | 4491.90 | 4491.90 | 4491.90 | 1.35 | 6055.08 | 4491.90 2014-02-10 00:44:00 | 4491.90 | 4492.03 | 4489.93 | 4491.93 | 1.49 | 6670.07 | 4491.63 2014-02-10 00:45:00 | 4491.93 | 4492.73 | 4490.00 | 4490.99 | 7.08 | 31798.91 | 4491.37 2014-02-10 00:46:00 | 4491.00 | 4497.00 | 4491.00 | 4495.99 | 25.78 | 115813.81 | 4493.09 2014-02-10 00:47:00 | 4495.99 | 4504.04 | 4495.99 | 4504.04 | 24.76 | 111391.09 | 4498.65 2014-02-10 00:48:00 | 4505.69 | 4510.00 | 4500.13 | 4510.00 | 88.87 | 400556.60 | 4507.32 2014-02-10 00:49:00 | 4510.00 | 4520.01 | 4509.79 | 4520.00 | 80.27 | 362563.82 | 4517.03 2014-02-10 00:50:00 | 4518.51 | 4519.87 | 4513.14 | 4518.14 | 64.24 | 290150.06 | 4516.66 2014-02-10 00:51:00 | 4518.14 | 4518.21 | 4518.14 | 4518.14 | 2.52 | 11363.19 | 4518.17 2014-02-10 00:52:00 | 4518.14 | 4518.14 | 4518.13 | 4518.13 | 3.47 | 15673.43 | 4518.14 2014-02-10 00:53:00 | 4515.38 | 4518.13 | 4512.06 | 4517.00 | 13.23 | 59736.71 | 4515.93 2014-02-10 00:54:00 | 4520.00 | 4521.02 | 4513.30 | 4518.41 | 67.47 | 304877.82 | 4518.38 2014-02-10 00:55:00 | 4515.01 | 4519.08 | 4508.00 | 4518.96 | 60.95 | 275281.07 | 4516.51 2014-02-10 00:56:00 | 4518.00 | 4518.00 | 4515.08 | 4517.00 | 3.25 | 14692.07 | 4516.47 2014-02-10 00:57:00 | 4516.34 | 4516.35 | 4515.27 | 4516.34 | 6.31 | 28501.44 | 4516.15 2014-02-10 00:58:00 | 4516.39 | 4516.39 | 4516.00 | 4516.00 | 3.08 | 13905.79 | 4516.33 2014-02-10 00:59:00 | 4515.00 | 4515.00 | 4515.00 | 4515.00 | 0.23 | 1015.88 | 4515.00 2014-02-10 01:00:00 | 4515.00 | 4516.89 | 4512.45 | 4514.35 | 10.34 | 46694.29 | 4515.02 2014-02-10 01:01:00 | 4515.15 | 4519.08 | 4512.68 | 4516.80 | 46.71 | 210882.66 | 4515.11 2014-02-10 01:02:00 | 4515.54 | 4516.00 | 4508.37 | 4514.06 | 28.05 | 126575.02 | 4512.64 2014-02-10 01:03:00 | 4515.91 | 4515.91 | 4513.99 | 4513.99 | 1.47 | 6626.81 | 4514.18 2014-02-10 01:04:00 | 4511.07 | 4513.06 | 4509.57 | 4512.96 | 34.66 | 156391.52 | 4511.64 2014-02-10 01:05:00 | 4513.06 | 4513.06 | 4508.70 | 4511.57 | 83.21 | 375355.19 | 4510.78 2014-02-10 01:06:00 | 4511.31 | 4512.91 | 4508.91 | 4510.78 | 32.61 | 147099.49 | 4511.01 2014-02-10 01:07:00 | 4511.30 | 4514.00 | 4508.12 | 4510.15 | 18.51 | 83470.70 | 4510.47 2014-02-10 01:08:00 | 4512.44 | 4512.99 | 4510.37 | 4512.99 | 29.82 | 134519.24 | 4511.04 2014-02-10 01:09:00 | 4512.99 | 4513.91 | 4510.03 | 4513.62 | 20.25 | 91358.26 | 4511.96 2014-02-10 01:10:00 | 4513.90 | 4518.50 | 4511.62 | 4516.27 | 47.83 | 215972.86 | 4515.71 2014-02-10 01:11:00 | 4515.27 | 4520.00 | 4513.76 | 4520.00 | 81.18 | 366686.31 | 4516.90 2014-02-10 01:12:00 | 4520.00 | 4520.95 | 4515.21 | 4518.23 | 90.68 | 409645.64 | 4517.74 2014-02-10 01:13:00 | 4518.16 | 4520.32 | 4517.08 | 4517.21 | 18.92 | 85463.88 | 4518.07 2014-02-10 01:14:00 | 4517.21 | 4519.40 | 4515.96 | 4515.96 | 18.70 | 84450.81 | 4517.05 2014-02-10 01:15:00 | 4515.94 | 4515.94 | 4511.58 | 4511.58 | 76.58 | 345606.50 | 4513.01 2014-02-10 01:16:00 | 4514.49 | 4514.93 | 4511.46 | 4514.50 | 15.94 | 71952.56 | 4513.11 2014-02-10 01:17:00 | 4514.50 | 4514.93 | 4512.93 | 4514.49 | 11.20 | 50571.06 | 4514.87 2014-02-10 01:18:00 | . | . | . | . | . | . | . 2014-02-10 01:19:00 | 4514.00 | 4517.00 | 4513.50 | 4514.40 | 8.88 | 40081.55 | 4515.21 2014-02-10 01:20:00 | 4514.95 | 4516.84 | 4513.90 | 4515.01 | 41.30 | 186454.43 | 4515.18 2014-02-10 01:21:00 | 4514.98 | 4514.98 | 4512.01 | 4512.01 | 4.91 | 22153.01 | 4512.73 2014-02-10 01:22:00 | 4512.00 | 4512.00 | 4511.46 | 4511.75 | 6.96 | 31395.78 | 4511.54 2014-02-10 01:23:00 | 4511.47 | 4511.47 | 4510.01 | 4510.01 | 0.55 | 2476.51 | 4510.94 2014-02-10 01:24:00 | 4511.01 | 4511.01 | 4511.00 | 4511.01 | 6.98 | 31486.83 | 4511.01 2014-02-10 01:25:00 | 4511.47 | 4513.00 | 4510.00 | 4510.71 | 4.60 | 20750.80 | 4511.04 2014-02-10 01:26:00 | 4512.21 | 4513.04 | 4511.05 | 4513.00 | 2.08 | 9395.64 | 4512.80 2014-02-10 01:27:00 | 4512.00 | 4515.00 | 4512.00 | 4515.00 | 5.23 | 23607.20 | 4512.94 2014-02-10 01:28:00 | 4515.06 | 4516.00 | 4512.63 | 4515.30 | 15.22 | 68694.12 | 4514.89 2014-02-10 01:29:00 | 4515.45 | 4515.78 | 4511.77 | 4514.20 | 18.46 | 83316.77 | 4514.10 2014-02-10 01:30:00 | 4513.25 | 4515.28 | 4513.25 | 4515.28 | 12.24 | 55270.10 | 4514.42 2014-02-10 01:31:00 | 4515.27 | 4517.84 | 4515.27 | 4517.79 | 7.02 | 31696.37 | 4517.08 2014-02-10 01:32:00 | 4517.73 | 4519.67 | 4515.20 | 4518.31 | 59.99 | 271040.97 | 4517.80 2014-02-10 01:33:00 | 4515.47 | 4518.66 | 4515.47 | 4517.99 | 7.36 | 33245.09 | 4517.00 2014-02-10 01:34:00 | 4515.57 | 4518.00 | 4515.55 | 4517.07 | 1.41 | 6368.96 | 4516.99 2014-02-10 01:35:00 | 4519.21 | 4520.00 | 4515.88 | 4519.00 | 60.08 | 271413.11 | 4517.68 2014-02-10 01:36:00 | 4519.00 | 4519.00 | 4519.00 | 4519.00 | 1.31 | 5919.89 | 4519.00 2014-02-10 01:37:00 | 4518.99 | 4518.99 | 4517.07 | 4517.07 | 3.24 | 14641.28 | 4518.91 2014-02-10 01:38:00 | 4517.07 | 4518.99 | 4516.19 | 4517.99 | 2.27 | 10254.19 | 4517.27 2014-02-10 01:39:00 | 4517.99 | 4517.99 | 4517.97 | 4517.98 | 0.91 | 4111.36 | 4517.98 2014-02-10 01:40:00 | 4517.98 | 4517.98 | 4517.00 | 4517.00 | 8.22 | 37136.59 | 4517.83 2014-02-10 01:41:00 | 4517.98 | 4517.98 | 4517.07 | 4517.07 | 0.72 | 3239.38 | 4517.97 2014-02-10 01:42:00 | 4518.01 | 4518.12 | 4518.00 | 4518.00 | 2.51 | 11349.36 | 4518.06 2014-02-10 01:43:00 | 4516.12 | 4518.12 | 4516.12 | 4518.12 | 3.60 | 16255.62 | 4517.96 2014-02-10 01:44:00 | 4518.12 | 4518.99 | 4517.99 | 4517.99 | 5.05 | 22817.32 | 4518.28 2014-02-10 01:45:00 | 4516.13 | 4518.00 | 4516.12 | 4518.00 | 5.51 | 24871.19 | 4516.29 2014-02-10 01:46:00 | 4518.00 | 4518.00 | 4517.40 | 4518.00 | 3.29 | 14854.88 | 4517.91 2014-02-10 01:47:00 | 4518.00 | 4519.01 | 4518.00 | 4519.00 | 16.94 | 76548.20 | 4518.78 2014-02-10 01:48:00 | 4518.74 | 4518.74 | 4518.00 | 4518.00 | 0.07 | 316.30 | 4518.53 2014-02-10 01:49:00 | 4518.01 | 4518.01 | 4516.13 | 4516.13 | 3.06 | 13839.48 | 4516.80 2014-02-10 01:50:00 | 4516.20 | 4519.92 | 4516.20 | 4519.66 | 12.99 | 58700.35 | 4518.19 2014-02-10 01:51:00 | 4518.00 | 4518.00 | 4516.15 | 4517.01 | 14.96 | 67596.90 | 4517.30 2014-02-10 01:52:00 | 4517.01 | 4517.17 | 4516.13 | 4516.13 | 2.28 | 10289.70 | 4516.99 2014-02-10 01:53:00 | 4515.99 | 4516.12 | 4513.34 | 4513.34 | 19.53 | 88195.86 | 4515.22 2014-02-10 01:54:00 | 4514.16 | 4516.01 | 4513.16 | 4516.01 | 6.07 | 27402.73 | 4514.45 2014-02-10 01:55:00 | 4513.23 | 4518.19 | 4513.23 | 4516.09 | 63.19 | 285302.19 | 4515.06 2014-02-10 01:56:00 | 4518.11 | 4518.15 | 4512.00 | 4513.00 | 25.00 | 112869.65 | 4515.33 2014-02-10 01:57:00 | 4514.89 | 4515.90 | 4512.50 | 4513.95 | 43.14 | 194776.84 | 4514.58 2014-02-10 01:58:00 | 4515.82 | 4515.82 | 4514.70 | 4514.70 | 1.26 | 5703.41 | 4515.76 2014-02-10 01:59:00 | 4513.35 | 4517.82 | 4512.99 | 4517.82 | 38.00 | 171552.46 | 4514.89 2014-02-10 02:00:00 | 4514.78 | 4517.81 | 4513.77 | 4514.13 | 80.80 | 364888.34 | 4515.78 2014-02-10 02:01:00 | 4517.85 | 4520.00 | 4517.85 | 4520.00 | 7.00 | 31635.49 | 4518.06 2014-02-10 02:02:00 | 4520.00 | 4522.01 | 4518.18 | 4521.23 | 86.06 | 388994.10 | 4520.14 2014-02-10 02:03:00 | 4521.00 | 4523.88 | 4519.14 | 4522.02 | 10.29 | 46510.01 | 4522.12 2014-02-10 02:04:00 | 4522.13 | 4522.13 | 4512.90 | 4519.28 | 154.62 | 698446.73 | 4517.33 2014-02-10 02:05:00 | 4521.85 | 4523.57 | 4516.29 | 4520.45 | 92.65 | 418822.71 | 4520.34 2014-02-10 02:06:00 | 4523.91 | 4525.00 | 4521.24 | 4523.12 | 13.30 | 60162.57 | 4524.18 2014-02-10 02:07:00 | 4523.41 | 4526.00 | 4523.41 | 4525.07 | 8.12 | 36745.19 | 4525.27 2014-02-10 02:08:00 | 4525.02 | 4527.98 | 4524.90 | 4527.98 | 7.74 | 35041.87 | 4526.20 2014-02-10 02:09:00 | 4527.27 | 4528.32 | 4526.99 | 4528.32 | 12.81 | 58019.40 | 4527.81 2014-02-10 02:10:00 | 4528.12 | 4529.00 | 4527.99 | 4528.00 | 16.47 | 74560.60 | 4528.15 2014-02-10 02:11:00 | . | . | . | . | . | . | . 2014-02-10 02:12:00 | 4525.14 | 4526.96 | 4524.00 | 4524.54 | 20.51 | 92796.01 | 4524.43 2014-02-10 02:13:00 | 4524.53 | 4527.00 | 4524.00 | 4525.99 | 20.13 | 91102.05 | 4525.91 2014-02-10 02:14:00 | 4525.99 | 4527.00 | 4525.98 | 4527.00 | 9.30 | 42088.34 | 4526.60 2014-02-10 02:15:00 | 4527.10 | 4527.99 | 4527.01 | 4527.01 | 1.69 | 7641.84 | 4527.16 2014-02-10 02:16:00 | 4527.01 | 4528.00 | 4527.01 | 4527.96 | 11.48 | 51972.30 | 4527.99 2014-02-10 02:17:00 | 4528.00 | 4528.99 | 4528.00 | 4528.99 | 1.84 | 8309.32 | 4528.24 2014-02-10 02:18:00 | 4529.00 | 4529.52 | 4528.36 | 4529.52 | 11.02 | 49918.52 | 4528.99 2014-02-10 02:19:00 | 4529.99 | 4531.00 | 4529.34 | 4529.99 | 19.08 | 86427.44 | 4529.98 2014-02-10 02:20:00 | 4529.99 | 4530.00 | 4529.99 | 4529.99 | 15.58 | 70586.45 | 4530.00 2014-02-10 02:21:00 | 4529.56 | 4530.96 | 4529.56 | 4530.88 | 28.68 | 129921.09 | 4530.02 2014-02-10 02:22:00 | 4530.08 | 4530.20 | 4530.00 | 4530.00 | 2.97 | 13458.77 | 4530.05 2014-02-10 02:23:00 | 4530.00 | 4532.01 | 4529.97 | 4531.00 | 35.04 | 158763.05 | 4531.30 2014-02-10 02:24:00 | 4531.00 | 4532.98 | 4531.00 | 4532.98 | 4.33 | 19624.71 | 4532.27 2014-02-10 02:25:00 | 4531.01 | 4535.99 | 4531.01 | 4535.98 | 30.03 | 136140.98 | 4533.65 2014-02-10 02:26:00 | 4533.49 | 4535.99 | 4532.15 | 4535.99 | 12.54 | 56848.04 | 4533.70 2014-02-10 02:27:00 | 4536.03 | 4538.00 | 4535.90 | 4536.99 | 6.77 | 30710.08 | 4536.87 2014-02-10 02:28:00 | 4537.00 | 4537.78 | 4531.00 | 4536.52 | 124.57 | 564908.78 | 4534.87 2014-02-10 02:29:00 | 4534.01 | 4534.14 | 4534.00 | 4534.00 | 4.05 | 18344.60 | 4534.01 2014-02-10 02:30:00 | 4531.11 | 4534.00 | 4531.11 | 4533.00 | 12.42 | 56310.44 | 4533.12 2014-02-10 02:31:00 | 4534.00 | 4535.99 | 4531.10 | 4531.16 | 134.29 | 608823.12 | 4533.58 2014-02-10 02:32:00 | 4531.32 | 4532.99 | 4530.89 | 4530.89 | 3.91 | 17695.01 | 4531.37 2014-02-10 02:33:00 | 4530.89 | 4533.00 | 4530.01 | 4532.94 | 5.25 | 23793.30 | 4532.06 2014-02-10 02:34:00 | . | . | . | . | . | . | . 2014-02-10 02:35:00 | 4530.28 | 4532.00 | 4529.32 | 4529.32 | 1.91 | 8635.09 | 4530.47 2014-02-10 02:36:00 | 4529.42 | 4529.42 | 4529.00 | 4529.00 | 4.99 | 22578.82 | 4529.35 2014-02-10 02:37:00 | 4528.99 | 4528.99 | 4528.00 | 4528.00 | 0.66 | 2997.73 | 4528.29 2014-02-10 02:38:00 | 4527.01 | 4527.01 | 4527.00 | 4527.00 | 10.56 | 47809.73 | 4527.01 2014-02-10 02:39:00 | 4528.01 | 4532.01 | 4528.01 | 4532.00 | 6.30 | 28554.80 | 4531.07 2014-02-10 02:40:00 | 4533.00 | 4535.01 | 4530.27 | 4530.67 | 78.13 | 354119.74 | 4532.56 2014-02-10 02:41:00 | 4531.54 | 4533.99 | 4530.10 | 4533.18 | 124.20 | 562878.14 | 4532.21 2014-02-10 02:42:00 | 4533.15 | 4533.99 | 4530.34 | 4533.11 | 81.69 | 370235.03 | 4532.31 2014-02-10 02:43:00 | 4532.90 | 4532.99 | 4532.90 | 4532.99 | 0.80 | 3626.34 | 4532.93 2014-02-10 02:44:00 | 4530.00 | 4531.10 | 4529.00 | 4530.00 | 2.06 | 9331.86 | 4530.03 2014-02-10 02:45:00 | 4530.99 | 4530.99 | 4528.01 | 4528.01 | 1.62 | 7355.79 | 4529.43 2014-02-10 02:46:00 | 4527.01 | 4527.05 | 4527.01 | 4527.05 | 0.96 | 4364.06 | 4527.03 2014-02-10 02:47:00 | 4529.37 | 4529.97 | 4526.00 | 4529.00 | 57.23 | 259107.70 | 4527.80 2014-02-10 02:48:00 | 4527.10 | 4527.10 | 4527.10 | 4527.10 | 0.42 | 1901.38 | 4527.10 2014-02-10 02:49:00 | 4527.20 | 4527.50 | 4525.00 | 4525.00 | 6.18 | 27994.76 | 4526.97 2014-02-10 02:50:00 | 4525.00 | 4529.00 | 4524.02 | 4528.00 | 84.56 | 382673.24 | 4525.73 2014-02-10 02:51:00 | 4524.10 | 4526.88 | 4524.09 | 4526.88 | 4.30 | 19454.95 | 4525.46 2014-02-10 02:52:00 | 4527.01 | 4528.00 | 4526.99 | 4528.00 | 3.64 | 16474.16 | 4527.11 2014-02-10 02:53:00 | 4527.05 | 4527.05 | 4527.05 | 4527.05 | 1.04 | 4708.13 | 4527.05 2014-02-10 02:54:00 | 4525.00 | 4526.99 | 4525.00 | 4525.00 | 3.62 | 16373.36 | 4525.53 2014-02-10 02:55:00 | 4525.00 | 4525.00 | 4524.00 | 4525.00 | 12.09 | 54695.62 | 4524.04 2014-02-10 02:56:00 | 4523.00 | 4523.00 | 4522.00 | 4522.00 | 12.93 | 58455.63 | 4522.33 2014-02-10 02:57:00 | 4521.99 | 4522.00 | 4521.00 | 4521.00 | 7.38 | 33347.33 | 4521.67 2014-02-10 02:58:00 | 4520.01 | 4520.01 | 4518.99 | 4519.00 | 9.58 | 43276.02 | 4519.22 2014-02-10 02:59:00 | 4519.46 | 4523.00 | 4519.46 | 4523.00 | 83.45 | 377317.76 | 4521.59 2014-02-10 03:00:00 | 4523.00 | 4523.01 | 4522.01 | 4523.01 | 2.85 | 12872.22 | 4522.92 2014-02-10 03:01:00 | 4523.83 | 4525.00 | 4523.10 | 4525.00 | 7.79 | 35233.41 | 4524.06 2014-02-10 03:02:00 | 4523.12 | 4525.32 | 4523.12 | 4525.32 | 4.81 | 21781.56 | 4524.63 2014-02-10 03:03:00 | 4526.38 | 4526.38 | 4525.53 | 4525.64 | 1.84 | 8309.37 | 4525.80 2014-02-10 03:04:00 | 4525.00 | 4526.99 | 4525.00 | 4526.99 | 6.51 | 29443.39 | 4525.58 2014-02-10 03:05:00 | 4526.99 | 4527.00 | 4526.99 | 4527.00 | 0.52 | 2372.15 | 4527.00 2014-02-10 03:06:00 | 4527.00 | 4527.00 | 4524.92 | 4524.92 | 8.30 | 37565.98 | 4525.48 2014-02-10 03:07:00 | 4524.92 | 4526.99 | 4523.25 | 4525.53 | 72.46 | 327905.85 | 4525.34 2014-02-10 03:08:00 | 4523.11 | 4526.98 | 4523.11 | 4526.80 | 44.03 | 199237.22 | 4524.62 2014-02-10 03:09:00 | 4526.80 | 4526.80 | 4523.16 | 4526.79 | 108.18 | 489505.21 | 4524.91 2014-02-10 03:10:00 | 4524.87 | 4526.80 | 4523.50 | 4526.79 | 169.24 | 765720.36 | 4524.57 2014-02-10 03:11:00 | 4526.33 | 4526.98 | 4525.75 | 4526.98 | 8.17 | 36968.34 | 4526.55 2014-02-10 03:12:00 | 4526.98 | 4526.98 | 4526.79 | 4526.80 | 8.68 | 39292.63 | 4526.80 2014-02-10 03:13:00 | 4526.80 | 4526.81 | 4526.80 | 4526.81 | 3.57 | 16151.63 | 4526.80 2014-02-10 03:14:00 | 4526.81 | 4526.98 | 4526.80 | 4526.91 | 2.06 | 9307.30 | 4526.90 2014-02-10 03:15:00 | 4526.89 | 4526.98 | 4526.80 | 4526.98 | 0.43 | 1960.15 | 4526.90 2014-02-10 03:16:00 | 4526.98 | 4527.00 | 4526.79 | 4527.00 | 10.09 | 45694.99 | 4526.95 2014-02-10 03:17:00 | 4527.00 | 4528.00 | 4527.00 | 4527.05 | 5.85 | 26493.23 | 4527.21 2014-02-10 03:18:00 | 4527.05 | 4529.41 | 4527.01 | 4528.00 | 1.30 | 5863.39 | 4527.71 2014-02-10 03:19:00 | 4529.40 | 4529.40 | 4529.40 | 4529.40 | 0.12 | 534.47 | 4529.40 2014-02-10 03:20:00 | 4529.40 | 4529.40 | 4529.40 | 4529.40 | 0.34 | 1549.05 | 4529.40 2014-02-10 03:21:00 | 4529.40 | 4530.00 | 4529.34 | 4529.34 | 6.33 | 28687.01 | 4529.77 2014-02-10 03:22:00 | 4528.75 | 4533.01 | 4527.09 | 4532.91 | 79.07 | 358121.64 | 4529.34 2014-02-10 03:23:00 | 4528.81 | 4533.03 | 4528.38 | 4531.99 | 60.85 | 275734.77 | 4531.24 2014-02-10 03:24:00 | 4528.00 | 4532.00 | 4528.00 | 4531.70 | 11.44 | 51846.98 | 4530.89 2014-02-10 03:25:00 | 4531.99 | 4532.01 | 4528.10 | 4531.13 | 82.30 | 372807.80 | 4530.08 2014-02-10 03:26:00 | 4531.89 | 4531.89 | 4531.89 | 4531.89 | 0.20 | 906.38 | 4531.89 2014-02-10 03:27:00 | 4531.89 | 4531.90 | 4528.82 | 4529.01 | 16.02 | 72600.12 | 4531.56 2014-02-10 03:28:00 | 4531.88 | 4531.88 | 4530.00 | 4530.04 | 2.04 | 9241.29 | 4530.04 2014-02-10 03:29:00 | 4531.87 | 4532.00 | 4531.14 | 4531.99 | 20.55 | 93135.20 | 4531.46 2014-02-10 03:30:00 | 4532.00 | 4533.00 | 4531.90 | 4533.00 | 6.45 | 29246.25 | 4532.19 2014-02-10 03:31:00 | 4533.12 | 4533.12 | 4531.87 | 4532.99 | 26.38 | 119547.73 | 4532.62 2014-02-10 03:32:00 | 4532.51 | 4533.12 | 4532.51 | 4533.11 | 3.64 | 16513.02 | 4532.81 2014-02-10 03:33:00 | 4532.50 | 4532.50 | 4532.00 | 4532.50 | 13.67 | 61963.56 | 4532.48 2014-02-10 03:34:00 | 4532.70 | 4533.10 | 4532.69 | 4533.10 | 4.84 | 21934.47 | 4532.85 2014-02-10 03:35:00 | 4532.69 | 4533.11 | 4532.69 | 4533.09 | 1.96 | 8866.49 | 4532.97 2014-02-10 03:36:00 | 4533.09 | 4533.09 | 4532.70 | 4532.70 | 0.66 | 3005.28 | 4532.85 2014-02-10 03:37:00 | 4532.70 | 4532.82 | 4532.70 | 4532.82 | 0.52 | 2347.99 | 4532.79 2014-02-10 03:38:00 | 4532.82 | 4532.82 | 4531.87 | 4532.49 | 7.16 | 32467.21 | 4531.99 2014-02-10 03:39:00 | 4532.49 | 4534.00 | 4530.00 | 4533.81 | 61.25 | 277594.17 | 4532.30 2014-02-10 03:40:00 | 4532.65 | 4533.89 | 4530.03 | 4532.89 | 43.73 | 198212.86 | 4532.24 2014-02-10 03:41:00 | 4532.85 | 4532.85 | 4530.00 | 4531.97 | 2.32 | 10506.03 | 4530.41 2014-02-10 03:42:00 | 4530.02 | 4531.91 | 4528.00 | 4529.88 | 5.80 | 26277.23 | 4529.78 2014-02-10 03:43:00 | 4529.80 | 4531.65 | 4527.50 | 4528.98 | 48.34 | 218952.24 | 4529.23 2014-02-10 03:44:00 | 4527.51 | 4529.59 | 4527.50 | 4528.87 | 13.13 | 59437.90 | 4527.91 2014-02-10 03:45:00 | 4529.58 | 4529.58 | 4527.51 | 4527.99 | 7.79 | 35275.64 | 4528.32 2014-02-10 03:46:00 | 4527.57 | 4527.57 | 4523.02 | 4526.00 | 4.40 | 19933.81 | 4526.30 2014-02-10 03:47:00 | 4524.78 | 4529.99 | 4523.84 | 4529.99 | 42.64 | 192951.27 | 4525.23 2014-02-10 03:48:00 | 4526.44 | 4529.74 | 4525.70 | 4526.22 | 44.50 | 201501.45 | 4527.72 2014-02-10 03:49:00 | 4528.00 | 4528.00 | 4523.56 | 4524.00 | 18.78 | 84988.07 | 4525.46 2014-02-10 03:50:00 | 4524.07 | 4524.22 | 4523.99 | 4524.00 | 6.75 | 30555.43 | 4524.05 2014-02-10 03:51:00 | 4524.00 | 4524.00 | 4523.99 | 4524.00 | 6.32 | 28591.67 | 4524.00 2014-02-10 03:52:00 | 4524.00 | 4529.98 | 4523.01 | 4525.95 | 40.82 | 184769.68 | 4527.00 2014-02-10 03:53:00 | 4525.96 | 4525.96 | 4523.96 | 4523.96 | 4.39 | 19870.99 | 4524.36 2014-02-10 03:54:00 | 4523.96 | 4526.09 | 4523.03 | 4526.09 | 3.06 | 13834.94 | 4524.18 2014-02-10 03:55:00 | 4526.09 | 4529.08 | 4524.42 | 4526.86 | 114.15 | 516765.40 | 4527.07 2014-02-10 03:56:00 | 4529.07 | 4529.07 | 4524.42 | 4529.07 | 97.22 | 440086.55 | 4526.89 2014-02-10 03:57:00 | 4526.59 | 4529.07 | 4524.79 | 4529.00 | 132.58 | 600109.62 | 4526.46 2014-02-10 03:58:00 | 4529.00 | 4529.00 | 4526.08 | 4529.00 | 4.66 | 21112.62 | 4527.69 2014-02-10 03:59:00 | 4529.00 | 4529.00 | 4526.40 | 4528.99 | 1.34 | 6045.46 | 4528.44 2014-02-10 04:00:00 | 4529.00 | 4529.00 | 4526.59 | 4526.73 | 1.73 | 7832.58 | 4527.50 2014-02-10 04:01:00 | 4526.73 | 4529.00 | 4526.00 | 4529.00 | 13.75 | 62263.95 | 4528.29 2014-02-10 04:02:00 | 4529.00 | 4535.86 | 4528.94 | 4532.38 | 49.60 | 224823.97 | 4532.74 2014-02-10 04:03:00 | 4534.45 | 4535.81 | 4532.38 | 4535.00 | 33.47 | 151784.07 | 4534.66 2014-02-10 04:04:00 | 4535.00 | 4535.10 | 4534.99 | 4535.00 | 6.05 | 27454.95 | 4535.01 2014-02-10 04:05:00 | 4535.00 | 4535.00 | 4529.00 | 4530.97 | 33.48 | 151722.10 | 4532.40 2014-02-10 04:06:00 | 4531.03 | 4535.00 | 4530.21 | 4533.40 | 26.24 | 118939.75 | 4532.42 2014-02-10 04:07:00 | 4530.30 | 4535.00 | 4525.00 | 4532.50 | 58.29 | 264179.16 | 4532.54 2014-02-10 04:08:00 | 4532.50 | 4535.00 | 4525.05 | 4534.88 | 113.31 | 513551.45 | 4532.15 2014-02-10 04:09:00 | 4534.87 | 4535.00 | 4530.59 | 4534.68 | 45.90 | 208092.05 | 4533.40 2014-02-10 04:10:00 | 4531.00 | 4536.00 | 4528.88 | 4530.67 | 98.50 | 446499.71 | 4533.22 2014-02-10 04:11:00 | 4533.99 | 4536.00 | 4529.52 | 4532.01 | 67.26 | 304847.51 | 4532.37 2014-02-10 04:12:00 | 4533.91 | 4536.00 | 4528.88 | 4531.09 | 34.75 | 157508.12 | 4533.00 2014-02-10 04:13:00 | 4532.66 | 4537.00 | 4529.00 | 4534.40 | 78.51 | 355838.23 | 4532.62 2014-02-10 04:14:00 | 4531.59 | 4537.00 | 4527.45 | 4529.08 | 19.33 | 87593.98 | 4530.57 2014-02-10 04:15:00 | 4531.88 | 4534.74 | 4530.15 | 4534.74 | 5.18 | 23453.44 | 4532.07 2014-02-10 04:16:00 | 4529.03 | 4532.97 | 4529.00 | 4529.00 | 4.12 | 18657.87 | 4530.81 2014-02-10 04:17:00 | 4529.00 | 4531.00 | 4528.99 | 4530.99 | 12.93 | 58572.54 | 4529.27 2014-02-10 04:18:00 | 4529.07 | 4532.00 | 4527.00 | 4527.46 | 31.82 | 144115.56 | 4529.51 2014-02-10 04:19:00 | 4529.11 | 4531.77 | 4527.46 | 4528.35 | 47.36 | 214476.21 | 4529.11 2014-02-10 04:20:00 | 4527.94 | 4537.00 | 4527.00 | 4527.70 | 53.17 | 240880.58 | 4530.30 2014-02-10 04:21:00 | 4529.10 | 4534.66 | 4525.00 | 4527.17 | 18.84 | 85319.30 | 4529.59 2014-02-10 04:22:00 | 4528.57 | 4528.60 | 4524.40 | 4524.40 | 31.50 | 142596.30 | 4526.44 2014-02-10 04:23:00 | 4524.60 | 4528.50 | 4523.03 | 4527.00 | 32.37 | 146501.48 | 4525.28 2014-02-10 04:24:00 | 4526.99 | 4528.50 | 4524.68 | 4527.03 | 2.75 | 12449.18 | 4526.98 2014-02-10 04:25:00 | 4528.49 | 4535.00 | 4523.01 | 4524.39 | 28.84 | 130631.93 | 4529.07 2014-02-10 04:26:00 | 4525.00 | 4526.59 | 4522.77 | 4525.00 | 24.12 | 109119.06 | 4524.01 2014-02-10 04:27:00 | 4524.40 | 4525.00 | 4522.78 | 4524.43 | 1.46 | 6601.60 | 4524.74 2014-02-10 04:28:00 | 4525.00 | 4529.00 | 4524.44 | 4528.26 | 49.96 | 226186.48 | 4527.17 2014-02-10 04:29:00 | 4528.00 | 4528.00 | 4522.77 | 4522.80 | 6.88 | 31144.23 | 4526.12 2014-02-10 04:30:00 | 4527.99 | 4533.00 | 4525.30 | 4527.87 | 19.05 | 86301.66 | 4530.03 2014-02-10 04:31:00 | 4527.82 | 4527.98 | 4527.82 | 4527.97 | 2.82 | 12777.89 | 4527.95 2014-02-10 04:32:00 | 4527.97 | 4527.98 | 4526.33 | 4527.98 | 1.76 | 7959.74 | 4527.72 2014-02-10 04:33:00 | 4527.98 | 4527.98 | 4525.00 | 4525.90 | 4.05 | 18341.58 | 4525.43 2014-02-10 04:34:00 | 4525.90 | 4527.96 | 4525.90 | 4527.96 | 1.14 | 5136.99 | 4525.98 2014-02-10 04:35:00 | 4525.98 | 4525.98 | 4524.51 | 4525.01 | 13.82 | 62527.01 | 4525.04 2014-02-10 04:36:00 | 4526.85 | 4527.99 | 4526.01 | 4527.99 | 6.02 | 27260.74 | 4527.61 2014-02-10 04:37:00 | 4527.98 | 4529.78 | 4525.27 | 4526.27 | 9.17 | 41497.11 | 4527.29 2014-02-10 04:38:00 | 4527.53 | 4527.67 | 4527.53 | 4527.67 | 0.33 | 1494.09 | 4527.55 2014-02-10 04:39:00 | 4527.76 | 4529.88 | 4527.00 | 4527.77 | 10.23 | 46322.68 | 4527.68 2014-02-10 04:40:00 | 4526.76 | 4528.94 | 4526.10 | 4526.11 | 6.56 | 29707.86 | 4527.26 2014-02-10 04:41:00 | 4526.11 | 4526.11 | 4525.00 | 4525.00 | 8.27 | 37422.45 | 4525.08 2014-02-10 04:42:00 | 4525.11 | 4525.71 | 4525.00 | 4525.00 | 7.79 | 35263.99 | 4525.09 2014-02-10 04:43:00 | 4525.11 | 4525.11 | 4525.11 | 4525.11 | 0.13 | 592.79 | 4525.11 2014-02-10 04:44:00 | 4525.11 | 4525.12 | 4524.32 | 4525.12 | 7.07 | 32004.23 | 4524.84 2014-02-10 04:45:00 | 4526.11 | 4529.11 | 4526.11 | 4529.05 | 10.99 | 49774.79 | 4527.86 2014-02-10 04:46:00 | 4526.11 | 4529.05 | 4526.01 | 4526.03 | 1.70 | 7709.67 | 4527.11 2014-02-10 04:47:00 | 4527.97 | 4528.09 | 4524.00 | 4525.24 | 22.92 | 103709.01 | 4525.42 2014-02-10 04:48:00 | 4525.21 | 4527.95 | 4525.21 | 4526.99 | 16.88 | 76405.67 | 4526.13 2014-02-10 04:49:00 | 4526.99 | 4528.00 | 4526.97 | 4526.98 | 11.07 | 50101.67 | 4527.53 2014-02-10 04:50:00 | 4526.98 | 4527.97 | 4526.97 | 4526.98 | 1.31 | 5925.89 | 4527.03 2014-02-10 04:51:00 | 4529.11 | 4530.83 | 4527.68 | 4529.98 | 17.76 | 80463.91 | 4529.61 2014-02-10 04:52:00 | 4529.97 | 4537.00 | 4529.97 | 4534.06 | 48.18 | 218443.28 | 4533.99 2014-02-10 04:53:00 | 4531.00 | 4533.92 | 4525.08 | 4530.00 | 48.15 | 218097.51 | 4529.36 2014-02-10 04:54:00 | 4528.30 | 4531.34 | 4525.12 | 4527.70 | 45.75 | 207170.49 | 4528.22 2014-02-10 04:55:00 | 4528.76 | 4529.60 | 4526.36 | 4527.01 | 18.29 | 82808.53 | 4528.03 2014-02-10 04:56:00 | 4527.51 | 4529.36 | 4527.00 | 4529.36 | 1.16 | 5233.51 | 4527.26 2014-02-10 04:57:00 | 4527.00 | 4528.38 | 4526.00 | 4527.17 | 2.53 | 11465.76 | 4526.55 2014-02-10 04:58:00 | 4526.00 | 4527.77 | 4526.00 | 4527.76 | 0.29 | 1308.49 | 4527.65 2014-02-10 04:59:00 | 4527.77 | 4527.77 | 4526.00 | 4526.00 | 9.95 | 45026.49 | 4526.19 2014-02-10 05:00:00 | 4525.99 | 4525.99 | 4519.00 | 4519.00 | 42.39 | 191688.43 | 4522.45 2014-02-10 05:01:00 | 4519.00 | 4521.25 | 4518.00 | 4518.52 | 21.31 | 96310.24 | 4519.27 2014-02-10 05:02:00 | 4518.64 | 4520.00 | 4518.64 | 4520.00 | 8.10 | 36611.49 | 4519.38 2014-02-10 05:03:00 | 4518.64 | 4522.32 | 4518.20 | 4518.20 | 19.10 | 86314.70 | 4519.80 2014-02-10 05:04:00 | 4518.00 | 4522.25 | 4516.00 | 4519.23 | 17.70 | 79963.63 | 4517.72 2014-02-10 05:05:00 | 4519.23 | 4521.60 | 4515.30 | 4515.31 | 60.60 | 273833.21 | 4518.77 2014-02-10 05:06:00 | 4516.59 | 4517.42 | 4515.30 | 4517.42 | 17.05 | 77011.99 | 4516.57 2014-02-10 05:07:00 | 4517.97 | 4522.01 | 4517.97 | 4520.39 | 15.17 | 68569.33 | 4519.76 2014-02-10 05:08:00 | 4517.96 | 4521.31 | 4517.72 | 4519.03 | 49.61 | 224200.19 | 4519.25 2014-02-10 05:09:00 | 4516.25 | 4519.38 | 4516.16 | 4517.35 | 25.42 | 114841.52 | 4517.76 2014-02-10 05:10:00 | 4519.27 | 4520.00 | 4516.13 | 4520.00 | 41.66 | 188234.82 | 4518.36 2014-02-10 05:11:00 | 4520.00 | 4522.99 | 4520.00 | 4520.08 | 1.08 | 4887.13 | 4520.93 2014-02-10 05:12:00 | 4520.54 | 4520.55 | 4520.52 | 4520.52 | 1.06 | 4800.82 | 4520.54 2014-02-10 05:13:00 | 4517.76 | 4517.76 | 4517.76 | 4517.76 | 0.12 | 542.13 | 4517.76 2014-02-10 05:14:00 | 4517.76 | 4517.76 | 4515.30 | 4515.30 | 5.10 | 23030.27 | 4515.74 2014-02-10 05:15:00 | 4517.68 | 4517.68 | 4515.00 | 4515.10 | 20.10 | 90754.29 | 4515.14 2014-02-10 05:16:00 | 4517.69 | 4520.00 | 4517.69 | 4520.00 | 1.17 | 5263.35 | 4517.90 2014-02-10 05:17:00 | 4517.66 | 4517.66 | 4515.15 | 4515.15 | 2.20 | 9942.63 | 4515.27 2014-02-10 05:18:00 | 4515.13 | 4517.64 | 4515.00 | 4516.90 | 7.37 | 33263.06 | 4515.14 2014-02-10 05:19:00 | 4516.90 | 4517.00 | 4515.03 | 4516.91 | 2.49 | 11238.11 | 4516.93 2014-02-10 05:20:00 | 4516.91 | 4517.66 | 4516.50 | 4516.50 | 0.04 | 180.68 | 4516.89 2014-02-10 05:21:00 | 4517.66 | 4517.66 | 4515.00 | 4517.50 | 9.15 | 41293.25 | 4515.39 2014-02-10 05:22:00 | 4517.51 | 4518.00 | 4517.00 | 4518.00 | 10.02 | 45269.60 | 4517.92 2014-02-10 05:23:00 | . | . | . | . | . | . | . 2014-02-10 05:24:00 | 4517.00 | 4517.00 | 4516.99 | 4516.99 | 0.03 | 135.51 | 4516.99 2014-02-10 05:25:00 | 4516.99 | 4516.99 | 4515.45 | 4515.46 | 1.39 | 6254.04 | 4515.55 2014-02-10 05:26:00 | 4515.00 | 4515.01 | 4514.00 | 4514.00 | 1.95 | 8798.81 | 4514.52 2014-02-10 05:27:00 | 4513.00 | 4518.99 | 4513.00 | 4514.26 | 36.03 | 162732.26 | 4515.95 2014-02-10 05:28:00 | 4516.26 | 4516.99 | 4514.31 | 4514.33 | 3.03 | 13692.65 | 4514.56 2014-02-10 05:29:00 | 4514.34 | 4514.99 | 4514.00 | 4514.38 | 7.55 | 34092.39 | 4514.35 2014-02-10 05:30:00 | 4511.19 | 4514.38 | 4511.19 | 4511.50 | 20.69 | 93356.84 | 4512.61 2014-02-10 05:31:00 | 4511.50 | 4511.50 | 4507.95 | 4511.50 | 33.52 | 151164.31 | 4509.41 2014-02-10 05:32:00 | 4511.50 | 4514.38 | 4508.18 | 4514.38 | 8.70 | 39223.13 | 4510.48 2014-02-10 05:33:00 | 4509.92 | 4513.95 | 4502.99 | 4505.22 | 105.72 | 476717.67 | 4509.33 2014-02-10 05:34:00 | 4511.26 | 4511.27 | 4503.16 | 4505.69 | 59.97 | 270324.00 | 4507.80 2014-02-10 05:35:00 | 4512.16 | 4512.59 | 4504.40 | 4510.92 | 35.77 | 161289.11 | 4509.31 2014-02-10 05:36:00 | 4505.25 | 4510.83 | 4503.79 | 4510.00 | 51.90 | 233941.92 | 4507.46 2014-02-10 05:37:00 | 4506.48 | 4510.00 | 4506.15 | 4509.19 | 26.60 | 119907.45 | 4508.31 2014-02-10 05:38:00 | 4508.01 | 4508.50 | 4508.00 | 4508.01 | 6.16 | 27751.33 | 4508.01 2014-02-10 05:39:00 | 4508.01 | 4509.98 | 4508.00 | 4509.98 | 1.84 | 8294.78 | 4508.04 2014-02-10 05:40:00 | 4509.95 | 4514.37 | 4509.89 | 4513.75 | 49.47 | 223230.30 | 4512.35 2014-02-10 05:41:00 | 4510.32 | 4512.50 | 4510.32 | 4512.49 | 0.84 | 3767.53 | 4512.01 2014-02-10 05:42:00 | 4512.50 | 4514.38 | 4512.50 | 4514.38 | 7.66 | 34558.40 | 4513.31 2014-02-10 05:43:00 | 4514.38 | 4514.38 | 4512.58 | 4512.58 | 0.58 | 2599.30 | 4512.67 2014-02-10 05:44:00 | 4512.64 | 4512.64 | 4512.64 | 4512.64 | 0.51 | 2301.45 | 4512.64 2014-02-10 05:45:00 | 4512.53 | 4512.64 | 4512.51 | 4512.51 | 10.28 | 46389.52 | 4512.60 2014-02-10 05:46:00 | 4512.51 | 4514.38 | 4512.51 | 4513.00 | 4.04 | 18228.03 | 4513.01 2014-02-10 05:47:00 | 4512.76 | 4512.99 | 4512.76 | 4512.98 | 7.43 | 33531.13 | 4512.94 2014-02-10 05:48:00 | 4512.99 | 4514.38 | 4512.98 | 4514.38 | 3.66 | 16501.92 | 4513.65 2014-02-10 05:49:00 | 4515.00 | 4517.00 | 4514.55 | 4517.00 | 1.59 | 7190.26 | 4516.49 2014-02-10 05:50:00 | 4517.58 | 4517.58 | 4517.58 | 4517.58 | 0.25 | 1111.32 | 4517.58 2014-02-10 05:51:00 | 4517.58 | 4517.58 | 4513.49 | 4514.43 | 51.38 | 231991.34 | 4515.12 2014-02-10 05:52:00 | 4514.92 | 4517.02 | 4511.41 | 4514.99 | 31.78 | 143504.11 | 4515.26 2014-02-10 05:53:00 | 4514.74 | 4514.74 | 4510.72 | 4513.17 | 46.44 | 209601.53 | 4513.58 2014-02-10 05:54:00 | 4512.21 | 4515.00 | 4512.05 | 4512.05 | 9.99 | 45079.64 | 4513.38 2014-02-10 05:55:00 | 4512.01 | 4519.00 | 4510.85 | 4511.85 | 15.47 | 69832.01 | 4513.44 2014-02-10 05:56:00 | 4517.33 | 4518.00 | 4512.29 | 4514.84 | 59.98 | 270849.40 | 4515.59 2014-02-10 05:57:00 | 4514.81 | 4514.84 | 4514.66 | 4514.71 | 4.83 | 21792.80 | 4514.77 2014-02-10 05:58:00 | 4514.62 | 4519.00 | 4511.96 | 4514.47 | 19.77 | 89257.48 | 4514.57 2014-02-10 05:59:00 | 4514.47 | 4521.26 | 4514.47 | 4517.93 | 73.05 | 329943.02 | 4516.80 2014-02-10 06:00:00 | 4516.07 | 4521.74 | 4516.07 | 4520.15 | 84.65 | 382508.90 | 4518.98 2014-02-10 06:01:00 | 4518.03 | 4522.00 | 4517.86 | 4521.82 | 65.79 | 297338.20 | 4519.85 2014-02-10 06:02:00 | 4519.93 | 4523.00 | 4518.82 | 4519.85 | 108.17 | 489061.31 | 4521.44 2014-02-10 06:03:00 | 4521.83 | 4522.87 | 4519.42 | 4520.30 | 140.64 | 635841.82 | 4521.06 2014-02-10 06:04:00 | 4522.79 | 4522.79 | 4520.09 | 4520.24 | 0.75 | 3381.22 | 4520.35 2014-02-10 06:05:00 | 4520.00 | 4521.00 | 4519.96 | 4519.96 | 3.28 | 14817.81 | 4520.38 2014-02-10 06:06:00 | 4519.79 | 4523.00 | 4517.04 | 4523.00 | 5.19 | 23447.89 | 4519.64 2014-02-10 06:07:00 | 4517.15 | 4520.99 | 4517.00 | 4519.14 | 29.04 | 131265.22 | 4519.53 2014-02-10 06:08:00 | 4520.51 | 4520.99 | 4518.05 | 4520.97 | 73.02 | 330008.91 | 4519.25 2014-02-10 06:09:00 | 4520.95 | 4520.95 | 4519.98 | 4519.98 | 0.54 | 2440.81 | 4520.02 2014-02-10 06:10:00 | 4519.73 | 4520.99 | 4517.23 | 4520.99 | 60.14 | 271769.80 | 4519.33 2014-02-10 06:11:00 | 4520.99 | 4523.00 | 4517.35 | 4522.58 | 110.71 | 500417.70 | 4520.00 2014-02-10 06:12:00 | 4519.52 | 4523.00 | 4516.00 | 4518.39 | 28.19 | 127415.66 | 4519.57 2014-02-10 06:13:00 | 4518.40 | 4520.90 | 4516.00 | 4518.13 | 78.94 | 356688.27 | 4518.64 2014-02-10 06:14:00 | 4519.00 | 4519.00 | 4518.00 | 4519.00 | 3.64 | 16445.96 | 4518.12 2014-02-10 06:15:00 | 4518.10 | 4518.10 | 4518.03 | 4518.03 | 0.60 | 2706.30 | 4518.03 2014-02-10 06:16:00 | 4518.03 | 4519.00 | 4518.03 | 4519.00 | 3.87 | 17463.85 | 4518.46 2014-02-10 06:17:00 | 4519.00 | 4519.00 | 4515.00 | 4515.00 | 30.23 | 136541.75 | 4516.46 2014-02-10 06:18:00 | 4515.00 | 4518.99 | 4515.00 | 4518.99 | 0.68 | 3085.07 | 4516.94 2014-02-10 06:19:00 | 4519.00 | 4519.00 | 4519.00 | 4519.00 | 2.90 | 13082.51 | 4519.00 2014-02-10 06:20:00 | 4519.00 | 4519.01 | 4518.99 | 4518.99 | 3.40 | 15360.09 | 4519.00 2014-02-10 06:21:00 | 4519.99 | 4519.99 | 4519.99 | 4519.99 | 0.66 | 2960.59 | 4519.99 2014-02-10 06:22:00 | 4519.00 | 4519.06 | 4518.99 | 4519.00 | 3.44 | 15536.38 | 4519.02 2014-02-10 06:23:00 | 4519.38 | 4519.38 | 4519.37 | 4519.38 | 1.06 | 4790.54 | 4519.38 2014-02-10 06:24:00 | 4520.00 | 4521.00 | 4519.00 | 4519.41 | 8.15 | 36839.22 | 4519.60 2014-02-10 06:25:00 | 4520.99 | 4521.00 | 4514.99 | 4515.10 | 17.35 | 78377.80 | 4516.67 2014-02-10 06:26:00 | 4516.97 | 4520.99 | 4515.37 | 4520.10 | 100.41 | 453734.29 | 4518.64 2014-02-10 06:27:00 | 4520.00 | 4523.00 | 4520.00 | 4521.04 | 6.52 | 29474.96 | 4520.70 2014-02-10 06:28:00 | 4520.27 | 4520.33 | 4519.93 | 4520.00 | 9.95 | 44979.09 | 4520.06 2014-02-10 06:29:00 | 4519.00 | 4519.01 | 4518.24 | 4518.99 | 7.73 | 34949.73 | 4518.97 2014-02-10 06:30:00 | 4518.99 | 4518.99 | 4516.23 | 4518.89 | 1.29 | 5824.26 | 4518.43 2014-02-10 06:31:00 | 4519.09 | 4520.34 | 4517.33 | 4518.67 | 53.39 | 241271.69 | 4518.87 2014-02-10 06:32:00 | 4520.34 | 4523.00 | 4518.38 | 4521.99 | 81.74 | 369517.86 | 4520.87 2014-02-10 06:33:00 | 4521.99 | 4523.00 | 4519.60 | 4522.11 | 53.22 | 240672.22 | 4521.96 2014-02-10 06:34:00 | 4519.40 | 4521.99 | 4519.40 | 4520.33 | 1.02 | 4628.83 | 4520.34 2014-02-10 06:35:00 | 4520.33 | 4521.99 | 4520.33 | 4520.81 | 6.55 | 29623.52 | 4520.60 2014-02-10 06:36:00 | 4520.33 | 4520.33 | 4519.00 | 4519.00 | 5.67 | 25609.71 | 4519.89 2014-02-10 06:37:00 | 4520.00 | 4520.00 | 4515.10 | 4518.75 | 40.49 | 182932.43 | 4517.97 2014-02-10 06:38:00 | 4515.62 | 4519.96 | 4515.48 | 4518.24 | 120.12 | 542682.80 | 4517.76 2014-02-10 06:39:00 | 4517.15 | 4519.81 | 4516.00 | 4516.23 | 123.70 | 558822.70 | 4517.71 2014-02-10 06:40:00 | 4517.33 | 4519.74 | 4516.07 | 4517.17 | 93.80 | 423750.92 | 4517.50 2014-02-10 06:41:00 | 4519.60 | 4519.90 | 4517.10 | 4518.62 | 11.15 | 50375.60 | 4518.80 2014-02-10 06:42:00 | 4519.01 | 4519.01 | 4518.00 | 4518.00 | 2.88 | 13007.51 | 4518.07 2014-02-10 06:43:00 | 4518.00 | 4518.00 | 4518.00 | 4518.00 | 0.89 | 4034.57 | 4518.00 2014-02-10 06:44:00 | 4516.70 | 4517.99 | 4516.70 | 4517.00 | 0.31 | 1400.21 | 4516.80 2014-02-10 06:45:00 | 4517.99 | 4517.99 | 4517.99 | 4517.99 | 0.13 | 587.34 | 4517.99 2014-02-10 06:46:00 | . | . | . | . | . | . | . 2014-02-10 06:47:00 | 4517.99 | 4517.99 | 4517.99 | 4517.99 | 0.48 | 2146.05 | 4517.99 2014-02-10 06:48:00 | 4517.90 | 4519.99 | 4516.72 | 4519.70 | 67.78 | 306249.89 | 4518.29 2014-02-10 06:49:00 | 4519.99 | 4519.99 | 4519.99 | 4519.99 | 0.26 | 1175.20 | 4519.99 2014-02-10 06:50:00 | 4519.99 | 4520.00 | 4519.99 | 4520.00 | 6.41 | 28959.62 | 4520.00 2014-02-10 06:51:00 | 4520.00 | 4520.00 | 4519.01 | 4519.39 | 0.10 | 465.51 | 4519.53 2014-02-10 06:52:00 | 4519.39 | 4519.42 | 4519.39 | 4519.42 | 1.08 | 4871.91 | 4519.40 2014-02-10 06:53:00 | 4520.00 | 4520.00 | 4520.00 | 4520.00 | 2.49 | 11254.80 | 4520.00 2014-02-10 06:54:00 | 4520.00 | 4521.04 | 4519.21 | 4521.04 | 6.98 | 31532.20 | 4520.10 2014-02-10 06:55:00 | 4521.04 | 4521.05 | 4520.62 | 4520.62 | 1.54 | 6971.00 | 4520.75 2014-02-10 06:56:00 | 4520.10 | 4520.10 | 4520.00 | 4520.00 | 2.04 | 9220.83 | 4520.01 2014-02-10 06:57:00 | 4520.43 | 4520.43 | 4519.98 | 4519.98 | 4.40 | 19906.45 | 4520.08 2014-02-10 06:58:00 | 4519.83 | 4525.00 | 4519.50 | 4524.52 | 31.03 | 140372.82 | 4523.63 2014-02-10 06:59:00 | 4524.93 | 4526.00 | 4519.98 | 4521.13 | 100.04 | 452495.71 | 4523.10 2014-02-10 07:00:00 | 4523.52 | 4523.52 | 4520.22 | 4520.22 | 22.21 | 100423.33 | 4521.33 2014-02-10 07:01:00 | . | . | . | . | . | . | . 2014-02-10 07:02:00 | 4522.01 | 4523.68 | 4519.20 | 4522.73 | 50.63 | 228925.01 | 4521.17 2014-02-10 07:03:00 | . | . | . | . | . | . | . 2014-02-10 07:04:00 | 4522.00 | 4525.99 | 4521.99 | 4521.99 | 8.59 | 38877.91 | 4523.84 2014-02-10 07:05:00 | 4520.10 | 4525.69 | 4520.00 | 4520.01 | 52.65 | 238185.70 | 4524.03 2014-02-10 07:06:00 | 4520.03 | 4524.10 | 4520.02 | 4521.31 | 54.89 | 248229.82 | 4522.56 2014-02-10 07:07:00 | 4520.07 | 4523.86 | 4520.07 | 4522.38 | 121.04 | 547366.29 | 4522.04 2014-02-10 07:08:00 | 4521.83 | 4523.89 | 4520.50 | 4520.50 | 62.25 | 281506.31 | 4522.19 2014-02-10 07:09:00 | 4520.00 | 4520.53 | 4520.00 | 4520.40 | 6.48 | 29286.04 | 4520.15 2014-02-10 07:10:00 | 4520.01 | 4520.01 | 4519.37 | 4519.96 | 7.20 | 32534.52 | 4519.94 2014-02-10 07:11:00 | . | . | . | . | . | . | . 2014-02-10 07:12:00 | 4525.00 | 4525.00 | 4520.24 | 4523.13 | 77.50 | 350467.35 | 4521.93 2014-02-10 07:13:00 | 4520.93 | 4524.00 | 4520.39 | 4523.42 | 139.38 | 630247.51 | 4521.76 2014-02-10 07:14:00 | 4521.26 | 4521.28 | 4521.25 | 4521.28 | 2.90 | 13107.15 | 4521.26 2014-02-10 07:15:00 | 4521.31 | 4521.31 | 4520.93 | 4520.93 | 2.00 | 9055.88 | 4521.16 2014-02-10 07:16:00 | 4521.00 | 4521.10 | 4521.00 | 4521.10 | 1.00 | 4521.08 | 4521.08 2014-02-10 07:17:00 | 4521.12 | 4521.15 | 4518.00 | 4518.99 | 11.24 | 50806.44 | 4519.74 2014-02-10 07:18:00 | 4518.01 | 4522.22 | 4518.01 | 4520.98 | 39.55 | 178732.56 | 4519.27 2014-02-10 07:19:00 | 4520.90 | 4520.90 | 4516.00 | 4517.85 | 46.98 | 212298.54 | 4518.62 2014-02-10 07:20:00 | 4518.99 | 4519.88 | 4516.16 | 4518.27 | 41.07 | 185544.88 | 4518.21 2014-02-10 07:21:00 | 4518.26 | 4520.00 | 4511.11 | 4516.84 | 61.87 | 279420.29 | 4516.25 2014-02-10 07:22:00 | 4517.38 | 4518.91 | 4515.28 | 4518.01 | 32.67 | 147540.76 | 4516.23 2014-02-10 07:23:00 | 4517.97 | 4518.94 | 4514.26 | 4514.31 | 20.03 | 90468.68 | 4515.76 2014-02-10 07:24:00 | 4516.34 | 4516.34 | 4516.33 | 4516.34 | 2.64 | 11923.12 | 4516.33 2014-02-10 07:25:00 | 4516.54 | 4516.80 | 4516.54 | 4516.80 | 0.79 | 3559.20 | 4516.75 2014-02-10 07:26:00 | 4517.95 | 4517.95 | 4516.80 | 4517.02 | 1.16 | 5239.79 | 4517.06 2014-02-10 07:27:00 | 4514.03 | 4518.00 | 4514.03 | 4518.00 | 4.52 | 20399.01 | 4517.05 2014-02-10 07:28:00 | 4516.99 | 4516.99 | 4516.99 | 4516.99 | 0.06 | 271.02 | 4516.99 2014-02-10 07:29:00 | 4517.99 | 4518.00 | 4517.99 | 4518.00 | 1.19 | 5358.35 | 4518.00 2014-02-10 07:30:00 | 4517.99 | 4520.00 | 4516.36 | 4516.70 | 47.18 | 213165.36 | 4518.23 2014-02-10 07:31:00 | 4519.51 | 4519.51 | 4517.35 | 4519.34 | 33.37 | 150754.50 | 4518.34 2014-02-10 07:32:00 | 4517.30 | 4518.95 | 4516.24 | 4518.95 | 13.99 | 63180.53 | 4517.41 2014-02-10 07:33:00 | . | . | . | . | . | . | . 2014-02-10 07:34:00 | 4518.55 | 4518.55 | 4515.96 | 4515.96 | 2.31 | 10415.33 | 4516.62 2014-02-10 07:35:00 | 4515.96 | 4519.90 | 4515.65 | 4516.94 | 56.69 | 256098.16 | 4517.20 2014-02-10 07:36:00 | 4519.04 | 4519.04 | 4516.95 | 4518.26 | 5.28 | 23846.45 | 4518.08 2014-02-10 07:37:00 | 4518.99 | 4518.99 | 4515.12 | 4518.91 | 77.62 | 350608.44 | 4516.87 2014-02-10 07:38:00 | 4515.28 | 4518.94 | 4515.07 | 4516.03 | 25.39 | 114682.94 | 4517.57 2014-02-10 07:39:00 | 4517.03 | 4518.90 | 4515.03 | 4517.76 | 90.53 | 408864.69 | 4516.44 2014-02-10 07:40:00 | 4518.63 | 4519.99 | 4515.00 | 4516.49 | 94.21 | 425546.12 | 4517.19 2014-02-10 07:41:00 | 4516.51 | 4519.98 | 4515.00 | 4516.94 | 42.73 | 193028.76 | 4516.98 2014-02-10 07:42:00 | 4518.62 | 4518.69 | 4515.19 | 4516.59 | 89.01 | 402057.13 | 4517.19 2014-02-10 07:43:00 | 4517.77 | 4518.50 | 4515.00 | 4515.09 | 122.10 | 551520.16 | 4517.07 2014-02-10 07:44:00 | 4517.00 | 4517.63 | 4515.00 | 4517.08 | 1.37 | 6197.07 | 4516.81 2014-02-10 07:45:00 | . | . | . | . | . | . | . 2014-02-10 07:46:00 | . | . | . | . | . | . | . 2014-02-10 07:47:00 | 4515.08 | 4515.08 | 4514.34 | 4514.35 | 8.52 | 38462.16 | 4514.87 2014-02-10 07:48:00 | 4514.43 | 4514.45 | 4514.43 | 4514.45 | 1.06 | 4785.31 | 4514.44 2014-02-10 07:49:00 | 4515.80 | 4516.00 | 4514.40 | 4514.40 | 1.07 | 4836.13 | 4515.53 2014-02-10 07:50:00 | 4515.93 | 4516.98 | 4513.68 | 4514.42 | 43.16 | 194848.62 | 4514.98 2014-02-10 07:51:00 | . | . | . | . | . | . | . 2014-02-10 07:52:00 | 4516.79 | 4516.99 | 4514.00 | 4514.00 | 6.31 | 28498.86 | 4515.03 2014-02-10 07:53:00 | 4516.92 | 4516.92 | 4516.55 | 4516.55 | 0.02 | 108.40 | 4516.73 2014-02-10 07:54:00 | 4515.99 | 4516.05 | 4515.98 | 4516.05 | 1.68 | 7568.80 | 4515.99 2014-02-10 07:55:00 | 4516.04 | 4516.06 | 4514.10 | 4515.98 | 2.88 | 13009.72 | 4515.70 2014-02-10 07:56:00 | 4515.76 | 4516.98 | 4513.10 | 4515.93 | 9.00 | 40642.84 | 4514.87 2014-02-10 07:57:00 | 4515.91 | 4515.91 | 4509.99 | 4509.99 | 12.33 | 55616.28 | 4512.48 2014-02-10 07:58:00 | 4506.48 | 4512.39 | 4505.42 | 4512.39 | 81.94 | 369360.44 | 4507.86 2014-02-10 07:59:00 | 4510.21 | 4516.99 | 4508.16 | 4508.16 | 67.79 | 305847.42 | 4512.02 2014-02-10 08:00:00 | 4509.98 | 4509.98 | 4501.00 | 4504.52 | 30.83 | 138863.01 | 4503.57 2014-02-10 08:01:00 | 4504.52 | 4504.54 | 4500.00 | 4500.90 | 106.33 | 478640.16 | 4501.67 2014-02-10 08:02:00 | 4500.00 | 4500.91 | 4499.18 | 4499.18 | 10.01 | 45042.36 | 4500.19 2014-02-10 08:03:00 | 4499.99 | 4500.00 | 4499.99 | 4500.00 | 12.59 | 56659.50 | 4500.00 2014-02-10 08:04:00 | 4500.00 | 4503.90 | 4500.00 | 4502.22 | 58.01 | 261124.80 | 4501.76 2014-02-10 08:05:00 | 4500.51 | 4501.97 | 4499.11 | 4499.96 | 2.94 | 13209.08 | 4500.54 2014-02-10 08:06:00 | 4499.90 | 4501.00 | 4499.10 | 4501.00 | 5.26 | 23664.75 | 4499.86 2014-02-10 08:07:00 | 4501.00 | 4503.00 | 4498.89 | 4498.89 | 43.23 | 194538.54 | 4500.50 2014-02-10 08:08:00 | 4498.00 | 4498.01 | 4497.25 | 4497.25 | 1.19 | 5329.83 | 4497.75 2014-02-10 08:09:00 | 4496.90 | 4501.29 | 4496.25 | 4499.00 | 25.76 | 115878.04 | 4498.55 2014-02-10 08:10:00 | 4499.79 | 4501.97 | 4497.84 | 4500.04 | 183.06 | 823730.68 | 4499.69 2014-02-10 08:11:00 | 4498.12 | 4499.99 | 4497.92 | 4497.92 | 2.51 | 11308.70 | 4498.29 2014-02-10 08:12:00 | 4496.00 | 4497.82 | 4492.00 | 4497.01 | 25.56 | 114909.67 | 4495.16 2014-02-10 08:13:00 | 4497.80 | 4497.80 | 4492.91 | 4497.74 | 68.79 | 309221.73 | 4495.35 2014-02-10 08:14:00 | 4497.74 | 4499.37 | 4493.17 | 4499.37 | 104.68 | 470577.01 | 4495.26 2014-02-10 08:15:00 | 4497.65 | 4498.59 | 4482.00 | 4494.80 | 107.22 | 481779.41 | 4493.46 2014-02-10 08:16:00 | 4497.17 | 4497.99 | 4490.00 | 4497.99 | 130.65 | 587374.33 | 4495.96 2014-02-10 08:17:00 | 4495.00 | 4495.00 | 4492.98 | 4494.99 | 2.96 | 13309.57 | 4493.44 2014-02-10 08:18:00 | 4494.99 | 4495.00 | 4492.99 | 4494.99 | 10.86 | 48775.49 | 4493.37 2014-02-10 08:19:00 | 4494.99 | 4495.00 | 4494.99 | 4495.00 | 1.07 | 4787.17 | 4495.00 2014-02-10 08:20:00 | 4495.00 | 4495.00 | 4493.00 | 4493.00 | 8.05 | 36178.08 | 4494.17 2014-02-10 08:21:00 | 4492.84 | 4494.98 | 4491.50 | 4494.37 | 120.87 | 543089.37 | 4493.32 2014-02-10 08:22:00 | 4494.99 | 4495.00 | 4493.99 | 4493.99 | 9.85 | 44273.27 | 4494.29 2014-02-10 08:23:00 | 4494.00 | 4494.00 | 4493.97 | 4493.97 | 16.83 | 75651.96 | 4494.00 2014-02-10 08:24:00 | 4493.99 | 4494.00 | 4493.08 | 4493.08 | 23.22 | 104359.46 | 4493.99 2014-02-10 08:25:00 | 4493.99 | 4500.78 | 4493.94 | 4495.83 | 37.48 | 168533.55 | 4496.51 2014-02-10 08:26:00 | 4495.09 | 4499.45 | 4495.09 | 4495.84 | 17.60 | 79169.28 | 4497.49 2014-02-10 08:27:00 | 4495.72 | 4497.96 | 4494.81 | 4494.81 | 16.42 | 73834.95 | 4496.37 2014-02-10 08:28:00 | 4494.93 | 4498.00 | 4494.87 | 4497.94 | 4.38 | 19687.99 | 4497.03 2014-02-10 08:29:00 | 4497.90 | 4499.81 | 4495.10 | 4497.80 | 7.86 | 35365.63 | 4497.16 2014-02-10 08:30:00 | 4497.80 | 4500.15 | 4495.02 | 4495.11 | 72.16 | 324554.55 | 4497.77 2014-02-10 08:31:00 | 4495.00 | 4495.18 | 4494.00 | 4494.99 | 5.56 | 24986.28 | 4494.74 2014-02-10 08:32:00 | 4494.01 | 4495.00 | 4493.98 | 4495.00 | 10.57 | 47502.04 | 4494.04 2014-02-10 08:33:00 | 4494.99 | 4495.24 | 4494.99 | 4495.24 | 1.33 | 5978.40 | 4495.04 2014-02-10 08:34:00 | 4495.12 | 4498.33 | 4495.12 | 4496.99 | 33.27 | 149609.70 | 4496.70 2014-02-10 08:35:00 | 4495.19 | 4495.26 | 4493.30 | 4495.26 | 3.94 | 17715.17 | 4493.96 2014-02-10 08:36:00 | 4495.00 | 4495.00 | 4492.94 | 4493.01 | 10.73 | 48192.17 | 4493.02 2014-02-10 08:37:00 | 4494.04 | 4494.04 | 4492.00 | 4492.00 | 7.18 | 32265.99 | 4493.24 2014-02-10 08:38:00 | 4491.97 | 4491.97 | 4490.00 | 4490.00 | 5.87 | 26352.56 | 4490.13 2014-02-10 08:39:00 | 4490.23 | 4493.05 | 4490.21 | 4493.05 | 2.86 | 12836.33 | 4491.37 2014-02-10 08:40:00 | 4493.05 | 4495.26 | 4493.03 | 4495.25 | 13.13 | 59032.34 | 4494.96 2014-02-10 08:41:00 | 4495.25 | 4495.26 | 4494.99 | 4495.21 | 5.29 | 23788.43 | 4495.17 2014-02-10 08:42:00 | 4495.25 | 4495.26 | 4495.10 | 4495.10 | 3.53 | 15868.18 | 4495.23 2014-02-10 08:43:00 | 4494.13 | 4495.26 | 4493.43 | 4493.43 | 4.69 | 21083.86 | 4494.53 2014-02-10 08:44:00 | 4493.43 | 4495.26 | 4493.43 | 4495.26 | 5.06 | 22729.28 | 4494.62 2014-02-10 08:45:00 | 4495.26 | 4495.26 | 4495.00 | 4495.26 | 49.12 | 220793.61 | 4495.26 2014-02-10 08:46:00 | 4498.00 | 4500.00 | 4495.53 | 4500.00 | 120.72 | 542932.41 | 4497.64 2014-02-10 08:47:00 | 4499.01 | 4503.60 | 4495.95 | 4503.60 | 36.86 | 165796.40 | 4498.25 2014-02-10 08:48:00 | 4503.79 | 4509.00 | 4500.57 | 4509.00 | 72.96 | 328762.86 | 4506.19 2014-02-10 08:49:00 | 4507.75 | 4508.87 | 4504.50 | 4505.02 | 121.50 | 547542.61 | 4506.63 2014-02-10 08:50:00 | 4504.00 | 4504.00 | 4501.96 | 4502.88 | 6.22 | 28003.31 | 4502.86 2014-02-10 08:51:00 | 4502.88 | 4505.86 | 4501.90 | 4503.91 | 8.04 | 36224.36 | 4503.28 2014-02-10 08:52:00 | 4503.90 | 4503.90 | 4500.00 | 4500.00 | 10.49 | 47196.65 | 4500.49 2014-02-10 08:53:00 | 4500.07 | 4504.37 | 4497.60 | 4497.60 | 124.41 | 560151.33 | 4502.32 2014-02-10 08:54:00 | 4497.54 | 4500.03 | 4495.56 | 4500.03 | 109.69 | 493362.08 | 4497.79 2014-02-10 08:55:00 | 4500.03 | 4504.00 | 4500.01 | 4503.97 | 35.34 | 159121.27 | 4502.33 2014-02-10 08:56:00 | 4503.71 | 4504.09 | 4502.98 | 4504.00 | 11.40 | 51341.68 | 4503.66 2014-02-10 08:57:00 | 4505.00 | 4505.00 | 4505.00 | 4505.00 | 1.14 | 5135.70 | 4505.00 2014-02-10 08:58:00 | 4504.10 | 4505.00 | 4496.98 | 4499.98 | 44.98 | 202447.22 | 4500.43 2014-02-10 08:59:00 | 4499.02 | 4502.33 | 4495.00 | 4496.91 | 88.19 | 396707.91 | 4498.54 2014-02-10 09:00:00 | 4497.65 | 4498.18 | 4495.17 | 4495.17 | 8.60 | 38667.38 | 4496.73 2014-02-10 09:01:00 | 4496.99 | 4496.99 | 4496.99 | 4496.99 | 0.27 | 1214.19 | 4496.99 2014-02-10 09:02:00 | 4496.99 | 4498.22 | 4496.99 | 4498.22 | 1.08 | 4861.50 | 4497.23 2014-02-10 09:03:00 | 4497.48 | 4498.86 | 4496.99 | 4496.99 | 8.19 | 36838.59 | 4497.45 2014-02-10 09:04:00 | 4496.99 | 4497.44 | 4496.99 | 4497.44 | 2.95 | 13271.22 | 4497.20 2014-02-10 09:05:00 | 4497.51 | 4500.13 | 4497.51 | 4500.13 | 3.27 | 14704.99 | 4499.69 2014-02-10 09:06:00 | 4500.24 | 4500.25 | 4499.00 | 4500.08 | 3.78 | 17014.71 | 4500.05 2014-02-10 09:07:00 | 4500.08 | 4500.08 | 4497.50 | 4497.50 | 2.98 | 13421.35 | 4499.28 2014-02-10 09:08:00 | 4497.50 | 4497.50 | 4496.67 | 4496.99 | 14.76 | 66357.85 | 4497.01 2014-02-10 09:09:00 | 4497.45 | 4497.45 | 4496.99 | 4496.99 | 6.50 | 29231.40 | 4497.14 2014-02-10 09:10:00 | 4499.37 | 4499.89 | 4496.82 | 4497.00 | 82.51 | 371110.73 | 4497.88 2014-02-10 09:11:00 | 4496.99 | 4496.99 | 4496.99 | 4496.99 | 1.53 | 6880.39 | 4496.99 2014-02-10 09:12:00 | 4496.99 | 4499.72 | 4496.99 | 4497.08 | 6.10 | 27417.70 | 4498.39 2014-02-10 09:13:00 | 4499.89 | 4499.89 | 4497.10 | 4497.24 | 1.01 | 4551.17 | 4497.21 2014-02-10 09:14:00 | 4497.53 | 4497.54 | 4497.01 | 4497.01 | 1.35 | 6062.50 | 4497.41 2014-02-10 09:15:00 | 4497.01 | 4500.00 | 4497.01 | 4497.05 | 12.90 | 58063.56 | 4499.66 2014-02-10 09:16:00 | 4498.88 | 4500.33 | 4497.86 | 4500.33 | 7.36 | 33093.55 | 4498.85 2014-02-10 09:17:00 | 4499.60 | 4500.99 | 4499.60 | 4500.99 | 2.48 | 11166.62 | 4500.85 2014-02-10 09:18:00 | 4501.00 | 4501.00 | 4500.10 | 4500.99 | 3.77 | 16963.09 | 4500.69 2014-02-10 09:19:00 | 4500.99 | 4501.00 | 4500.20 | 4501.00 | 1.00 | 4505.49 | 4500.98 2014-02-10 09:20:00 | 4501.00 | 4501.01 | 4501.00 | 4501.01 | 10.25 | 46135.25 | 4501.00 2014-02-10 09:21:00 | 4501.01 | 4502.00 | 4501.00 | 4501.00 | 7.03 | 31622.93 | 4501.48 2014-02-10 09:22:00 | 4500.14 | 4500.14 | 4498.33 | 4498.33 | 1.47 | 6628.12 | 4499.74 2014-02-10 09:23:00 | 4498.94 | 4498.94 | 4498.94 | 4498.94 | 0.27 | 1214.71 | 4498.94 2014-02-10 09:24:00 | 4499.99 | 4499.99 | 4495.90 | 4497.79 | 11.80 | 53081.77 | 4498.45 2014-02-10 09:25:00 | 4497.01 | 4497.68 | 4496.93 | 4497.00 | 5.83 | 26217.58 | 4497.01 2014-02-10 09:26:00 | 4496.92 | 4496.92 | 4496.00 | 4496.00 | 9.20 | 41364.55 | 4496.15 2014-02-10 09:27:00 | 4496.00 | 4496.02 | 4496.00 | 4496.01 | 6.20 | 27884.21 | 4496.00 2014-02-10 09:28:00 | 4496.00 | 4496.00 | 4493.01 | 4495.01 | 5.13 | 23047.64 | 4495.35 2014-02-10 09:29:00 | 4493.00 | 4495.41 | 4493.00 | 4495.41 | 2.03 | 9136.30 | 4494.00 2014-02-10 09:30:00 | 4495.41 | 4495.41 | 4493.10 | 4493.12 | 2.37 | 10635.44 | 4495.11 2014-02-10 09:31:00 | 4493.00 | 4494.80 | 4490.29 | 4492.95 | 32.97 | 148080.90 | 4492.06 2014-02-10 09:32:00 | 4492.31 | 4500.00 | 4490.76 | 4495.48 | 67.36 | 302925.72 | 4497.32 2014-02-10 09:33:00 | 4494.27 | 4494.27 | 4485.00 | 4486.19 | 69.16 | 310637.74 | 4491.39 2014-02-10 09:34:00 | 4485.01 | 4490.14 | 4478.00 | 4478.00 | 44.79 | 200896.17 | 4485.39 2014-02-10 09:35:00 | 4481.01 | 4481.01 | 4475.26 | 4477.63 | 46.65 | 208855.88 | 4477.37 2014-02-10 09:36:00 | 4479.00 | 4479.00 | 4474.98 | 4475.15 | 24.51 | 109716.97 | 4476.23 2014-02-10 09:37:00 | 4475.00 | 4478.56 | 4474.50 | 4477.21 | 63.58 | 284596.70 | 4476.55 2014-02-10 09:38:00 | 4477.35 | 4478.52 | 4475.01 | 4477.17 | 91.44 | 409356.19 | 4476.63 2014-02-10 09:39:00 | 4477.69 | 4481.02 | 4475.98 | 4481.01 | 17.47 | 78225.63 | 4478.22 2014-02-10 09:40:00 | 4481.01 | 4481.01 | 4477.11 | 4479.87 | 55.00 | 246386.57 | 4479.59 2014-02-10 09:41:00 | 4479.87 | 4479.87 | 4479.10 | 4479.87 | 5.29 | 23695.24 | 4479.25 2014-02-10 09:42:00 | 4479.87 | 4479.87 | 4479.87 | 4479.87 | 2.50 | 11199.68 | 4479.87 2014-02-10 09:43:00 | 4479.87 | 4479.87 | 4479.87 | 4479.87 | 1.51 | 6746.68 | 4479.87 2014-02-10 09:44:00 | 4479.87 | 4479.87 | 4479.87 | 4479.87 | 3.02 | 13542.65 | 4479.87 2014-02-10 09:45:00 | 4479.87 | 4481.00 | 4479.81 | 4479.81 | 3.51 | 15737.93 | 4479.91 2014-02-10 09:46:00 | 4478.06 | 4478.06 | 4476.01 | 4477.99 | 3.62 | 16220.61 | 4477.12 2014-02-10 09:47:00 | 4477.99 | 4478.00 | 4475.38 | 4475.38 | 12.21 | 54673.12 | 4477.00 2014-02-10 09:48:00 | 4476.40 | 4476.40 | 4475.00 | 4475.93 | 12.54 | 56127.63 | 4475.17 2014-02-10 09:49:00 | 4475.00 | 4476.40 | 4475.00 | 4475.71 | 2.87 | 12840.96 | 4475.76 2014-02-10 09:50:00 | 4476.37 | 4476.50 | 4475.00 | 4476.50 | 11.03 | 49346.25 | 4475.44 2014-02-10 09:51:00 | 4475.00 | 4476.46 | 4475.00 | 4475.00 | 1.94 | 8682.33 | 4475.43 2014-02-10 09:52:00 | 4476.45 | 4477.91 | 4474.98 | 4474.98 | 10.04 | 44947.98 | 4476.00 2014-02-10 09:53:00 | 4474.94 | 4477.91 | 4474.32 | 4475.00 | 12.55 | 56162.68 | 4475.11 2014-02-10 09:54:00 | 4475.00 | 4477.90 | 4470.01 | 4471.11 | 47.54 | 212702.32 | 4474.36 2014-02-10 09:55:00 | 4471.12 | 4477.59 | 4471.12 | 4475.89 | 40.57 | 181480.57 | 4473.49 2014-02-10 09:56:00 | 4475.89 | 4476.16 | 4474.18 | 4475.86 | 29.41 | 131587.74 | 4474.71 2014-02-10 09:57:00 | 4475.91 | 4480.01 | 4474.43 | 4475.90 | 56.08 | 251163.85 | 4478.35 2014-02-10 09:58:00 | 4475.91 | 4477.05 | 4472.67 | 4474.76 | 21.98 | 98365.33 | 4475.63 2014-02-10 09:59:00 | 4473.99 | 4480.61 | 4472.26 | 4478.39 | 19.72 | 88244.34 | 4475.32 2014-02-10 10:00:00 | 4475.70 | 4481.02 | 4475.33 | 4481.02 | 41.51 | 185858.88 | 4477.77 2014-02-10 10:01:00 | 4476.72 | 4481.02 | 4476.72 | 4481.02 | 26.15 | 117163.97 | 4479.77 2014-02-10 10:02:00 | 4481.02 | 4485.00 | 4479.84 | 4485.00 | 31.96 | 143275.97 | 4483.40 2014-02-10 10:03:00 | 4484.92 | 4488.00 | 4483.12 | 4485.08 | 12.91 | 57906.38 | 4485.74 2014-02-10 10:04:00 | 4485.27 | 4488.00 | 4485.09 | 4488.00 | 11.89 | 53332.62 | 4486.26 2014-02-10 10:05:00 | 4489.00 | 4491.22 | 4475.00 | 4486.22 | 47.10 | 211276.00 | 4485.98 2014-02-10 10:06:00 | 4488.41 | 4488.41 | 4477.80 | 4484.03 | 49.12 | 220186.22 | 4482.71 2014-02-10 10:07:00 | 4478.89 | 4483.36 | 4475.01 | 4475.01 | 35.04 | 156967.07 | 4480.04 2014-02-10 10:08:00 | 4475.00 | 4478.53 | 4471.10 | 4472.99 | 32.07 | 143513.32 | 4475.28 2014-02-10 10:09:00 | 4472.01 | 4475.51 | 4470.00 | 4470.00 | 28.59 | 127848.46 | 4471.63 2014-02-10 10:10:00 | 4473.99 | 4474.56 | 4465.00 | 4474.22 | 44.76 | 200049.49 | 4469.38 2014-02-10 10:11:00 | 4467.11 | 4467.11 | 4465.00 | 4465.00 | 11.58 | 51722.65 | 4465.39 2014-02-10 10:12:00 | 4465.00 | 4465.11 | 4444.99 | 4445.00 | 104.60 | 465754.82 | 4452.85 2014-02-10 10:13:00 | 4445.00 | 4450.00 | 4440.00 | 4440.00 | 41.08 | 182498.76 | 4442.74 2014-02-10 10:14:00 | 4443.72 | 4445.00 | 4430.00 | 4430.00 | 170.73 | 757368.22 | 4435.95 2014-02-10 10:15:00 | 4430.00 | 4438.00 | 4420.00 | 4435.00 | 52.85 | 234023.25 | 4428.07 2014-02-10 10:16:00 | 4438.00 | 4440.00 | 4418.00 | 4420.00 | 33.91 | 150139.38 | 4427.98 2014-02-10 10:17:00 | 4429.00 | 4429.00 | 4410.00 | 4412.00 | 89.80 | 396596.55 | 4416.54 2014-02-10 10:18:00 | 4411.00 | 4440.00 | 4400.00 | 4400.00 | 152.46 | 671568.25 | 4404.97 2014-02-10 10:19:00 | 4401.22 | 4412.36 | 4385.02 | 4385.03 | 220.52 | 970234.70 | 4399.74 2014-02-10 10:20:00 | 4388.00 | 4390.00 | 4360.00 | 4370.43 | 78.24 | 342506.33 | 4377.86 2014-02-10 10:21:00 | 4371.00 | 4384.81 | 4350.00 | 4384.64 | 115.91 | 505897.55 | 4364.69 2014-02-10 10:22:00 | 4384.62 | 4390.00 | 4362.82 | 4369.32 | 77.70 | 339996.12 | 4375.81 2014-02-10 10:23:00 | 4368.65 | 4391.00 | 4365.01 | 4370.98 | 89.75 | 392224.83 | 4370.39 2014-02-10 10:24:00 | 4380.00 | 4395.43 | 4371.27 | 4385.77 | 50.13 | 219465.93 | 4378.11 2014-02-10 10:25:00 | 4393.01 | 4397.64 | 4375.11 | 4377.49 | 110.83 | 485858.28 | 4383.82 2014-02-10 10:26:00 | 4379.39 | 4379.99 | 4360.00 | 4378.00 | 64.32 | 281260.21 | 4373.10 2014-02-10 10:27:00 | 4370.39 | 4375.00 | 4349.00 | 4359.99 | 94.21 | 410921.88 | 4361.72 2014-02-10 10:28:00 | 4360.00 | 4360.00 | 4321.00 | 4322.00 | 57.11 | 248293.64 | 4347.33 2014-02-10 10:29:00 | 4323.00 | 4325.00 | 4317.00 | 4320.04 | 66.28 | 286370.13 | 4320.35 2014-02-10 10:30:00 | 4320.05 | 4320.06 | 4300.00 | 4300.03 | 151.45 | 652076.37 | 4305.58 2014-02-10 10:31:00 | 4301.11 | 4301.11 | 4250.01 | 4279.00 | 255.17 | 1096515.84 | 4297.25 2014-02-10 10:32:00 | 4264.31 | 4304.99 | 4249.99 | 4288.00 | 170.61 | 730028.11 | 4278.85 2014-02-10 10:33:00 | 4281.01 | 4287.97 | 4270.00 | 4270.00 | 88.93 | 380398.20 | 4277.45 2014-02-10 10:34:00 | 4261.00 | 4276.00 | 4250.00 | 4276.00 | 95.13 | 405345.93 | 4261.10 2014-02-10 10:35:00 | 4280.00 | 4284.99 | 4251.00 | 4273.45 | 84.83 | 361926.37 | 4266.29 2014-02-10 10:36:00 | 4275.99 | 4300.00 | 4260.00 | 4293.13 | 127.03 | 543965.88 | 4282.35 2014-02-10 10:37:00 | 4292.91 | 4295.00 | 4285.00 | 4293.01 | 63.15 | 270983.37 | 4291.17 2014-02-10 10:38:00 | 4292.00 | 4300.00 | 4280.00 | 4293.00 | 77.71 | 333702.86 | 4293.99 2014-02-10 10:39:00 | 4293.00 | 4295.00 | 4263.00 | 4288.00 | 52.41 | 224522.55 | 4284.37 2014-02-10 10:40:00 | 4288.00 | 4292.39 | 4270.99 | 4271.02 | 79.32 | 339653.68 | 4281.91 2014-02-10 10:41:00 | 4280.38 | 4280.39 | 4259.99 | 4260.00 | 78.09 | 333579.92 | 4271.68 2014-02-10 10:42:00 | 4275.00 | 4278.00 | 4233.99 | 4240.00 | 147.03 | 626423.22 | 4260.51 2014-02-10 10:43:00 | 4259.40 | 4259.40 | 4220.00 | 4224.99 | 111.98 | 473981.02 | 4232.69 2014-02-10 10:44:00 | 4220.01 | 4225.30 | 4149.99 | 4149.99 | 266.87 | 1120940.60 | 4200.32 2014-02-10 10:45:00 | 4149.99 | 4150.00 | 4102.27 | 4105.99 | 126.44 | 520956.87 | 4120.19 2014-02-10 10:46:00 | 4102.29 | 4110.00 | 4021.18 | 4032.05 | 143.89 | 586847.68 | 4078.45 2014-02-10 10:47:00 | 4031.99 | 4049.39 | 4010.10 | 4012.35 | 128.45 | 515861.45 | 4015.99 2014-02-10 10:48:00 | 4012.38 | 4013.00 | 4002.00 | 4005.00 | 98.62 | 395321.89 | 4008.37 2014-02-10 10:49:00 | 4005.02 | 4121.44 | 4005.01 | 4051.01 | 102.68 | 416463.49 | 4056.13 2014-02-10 10:50:00 | 4051.72 | 4079.00 | 4051.00 | 4055.00 | 86.38 | 350529.08 | 4057.99 2014-02-10 10:51:00 | 4069.34 | 4079.00 | 4000.00 | 4037.09 | 216.26 | 874925.41 | 4045.64 2014-02-10 10:52:00 | 4015.63 | 4049.99 | 3980.00 | 3989.00 | 147.90 | 591321.05 | 3998.11 2014-02-10 10:53:00 | 3980.00 | 3988.99 | 3864.00 | 3893.18 | 110.78 | 436002.62 | 3935.72 2014-02-10 10:54:00 | 3864.00 | 3864.00 | 3838.00 | 3838.00 | 116.91 | 450134.45 | 3850.26 2014-02-10 10:55:00 | 3838.02 | 3838.02 | 3700.00 | 3707.19 | 108.74 | 407879.92 | 3750.93 2014-02-10 10:56:00 | 3705.35 | 3713.00 | 3600.00 | 3640.00 | 188.24 | 689159.05 | 3661.01 2014-02-10 10:57:00 | 3648.75 | 3648.75 | 3555.58 | 3580.00 | 99.44 | 358199.44 | 3602.09 2014-02-10 10:58:00 | 3569.72 | 3580.00 | 3497.23 | 3500.00 | 221.87 | 783413.02 | 3531.03 2014-02-10 10:59:00 | 3499.98 | 3545.60 | 3399.99 | 3399.99 | 136.27 | 473618.23 | 3475.48 2014-02-10 11:00:00 | 3399.98 | 3700.00 | 3370.04 | 3700.00 | 123.39 | 435018.00 | 3525.55 2014-02-10 11:01:00 | 3700.02 | 3900.00 | 3700.00 | 3748.99 | 228.05 | 866017.09 | 3797.44 2014-02-10 11:02:00 | 3798.00 | 3832.99 | 3781.00 | 3789.99 | 208.21 | 791680.80 | 3802.25 2014-02-10 11:03:00 | 3781.03 | 3798.97 | 3711.00 | 3712.01 | 59.59 | 224762.50 | 3771.69 2014-02-10 11:04:00 | 3723.00 | 3771.00 | 3600.00 | 3600.00 | 188.77 | 691399.83 | 3662.60 2014-02-10 11:05:00 | 3583.23 | 3583.23 | 3583.23 | 3583.23 | 0.60 | 2149.94 | 3583.23 2014-02-10 11:06:00 | 3583.54 | 3583.54 | 3573.82 | 3573.82 | 1.39 | 4964.98 | 3582.24 2014-02-10 11:07:00 | 3640.40 | 3659.01 | 3600.24 | 3618.50 | 33.95 | 123315.84 | 3632.28 2014-02-10 11:08:00 | 3617.58 | 3791.36 | 3611.50 | 3767.54 | 67.57 | 247245.95 | 3658.95 2014-02-10 11:09:00 | 3545.60 | 3800.00 | 3545.60 | 3757.00 | 146.05 | 537534.12 | 3680.48 2014-02-10 11:10:00 | 3760.00 | 3799.00 | 3721.00 | 3790.66 | 126.89 | 478635.78 | 3771.96 2014-02-10 11:11:00 | 3780.00 | 3796.00 | 3760.01 | 3791.00 | 101.06 | 381918.51 | 3779.31 2014-02-10 11:12:00 | 3791.01 | 3794.00 | 3760.11 | 3780.00 | 90.72 | 343234.98 | 3783.37 2014-02-10 11:13:00 | 3788.00 | 3909.71 | 3780.00 | 3900.00 | 193.55 | 741496.81 | 3831.05 2014-02-10 11:14:00 | 3900.00 | 4050.00 | 3900.00 | 4050.00 | 214.63 | 857507.65 | 3995.34 2014-02-10 11:15:00 | 4020.01 | 4120.00 | 4009.00 | 4100.10 | 248.57 | 1008477.46 | 4057.10 2014-02-10 11:16:00 | 4100.00 | 4120.00 | 3920.00 | 3932.53 | 301.83 | 1224520.26 | 4057.04 2014-02-10 11:17:00 | 3940.00 | 4010.00 | 3818.69 | 3867.85 | 181.85 | 710590.60 | 3907.50 2014-02-10 11:18:00 | 3856.88 | 3971.65 | 3856.88 | 3950.00 | 153.97 | 602617.16 | 3913.89 2014-02-10 11:19:00 | 3926.23 | 3990.00 | 3926.10 | 3970.02 | 171.22 | 679365.05 | 3967.88 2014-02-10 11:20:00 | 3989.99 | 4000.00 | 3930.78 | 3999.99 | 252.73 | 1007994.17 | 3988.39 2014-02-10 11:21:00 | 3975.00 | 3999.99 | 3970.00 | 3980.00 | 158.18 | 630643.14 | 3986.97 2014-02-10 11:22:00 | 3979.99 | 3990.00 | 3978.00 | 3979.99 | 86.97 | 346482.96 | 3984.12 2014-02-10 11:23:00 | 3979.99 | 3992.45 | 3970.00 | 3992.44 | 133.06 | 529864.35 | 3982.09 2014-02-10 11:24:00 | 3990.01 | 4010.99 | 3989.99 | 4010.99 | 113.99 | 455824.65 | 3998.92 2014-02-10 11:25:00 | 4010.00 | 4047.50 | 4010.00 | 4031.73 | 185.83 | 749384.79 | 4032.61 2014-02-10 11:26:00 | 4032.21 | 4040.00 | 4016.41 | 4025.17 | 151.38 | 609585.61 | 4026.99 2014-02-10 11:27:00 | 4028.87 | 4060.00 | 4025.10 | 4060.00 | 212.92 | 860463.44 | 4041.18 2014-02-10 11:28:00 | 4060.00 | 4100.00 | 4060.00 | 4080.00 | 150.91 | 616466.80 | 4085.05 2014-02-10 11:29:00 | 4080.00 | 4090.00 | 4062.00 | 4078.99 | 149.06 | 607510.00 | 4075.72 2014-02-10 11:30:00 | 4078.98 | 4088.42 | 4040.86 | 4052.16 | 266.70 | 1084991.82 | 4068.18 2014-02-10 11:31:00 | 4051.98 | 4080.00 | 4051.78 | 4078.97 | 146.16 | 595164.18 | 4072.03 2014-02-10 11:32:00 | 4078.00 | 4110.00 | 4078.00 | 4100.00 | 212.81 | 871299.22 | 4094.24 2014-02-10 11:33:00 | 4103.81 | 4150.00 | 4100.18 | 4149.99 | 157.74 | 651640.79 | 4131.03 2014-02-10 11:34:00 | 4149.10 | 4179.00 | 4149.10 | 4170.00 | 148.67 | 619240.24 | 4165.17 2014-02-10 11:35:00 | 4170.89 | 4180.00 | 4122.01 | 4126.46 | 191.28 | 795467.35 | 4158.76 2014-02-10 11:36:00 | 4139.86 | 4145.00 | 4070.00 | 4100.01 | 184.80 | 757209.16 | 4097.54 2014-02-10 11:37:00 | 4108.88 | 4119.78 | 4072.39 | 4080.00 | 201.76 | 826571.88 | 4096.81 2014-02-10 11:38:00 | 4074.76 | 4089.00 | 4072.00 | 4089.00 | 200.29 | 817012.97 | 4079.09 2014-02-10 11:39:00 | 4084.76 | 4089.42 | 4072.00 | 4085.90 | 156.85 | 639823.58 | 4079.23 2014-02-10 11:40:00 | 4085.42 | 4088.99 | 4080.01 | 4085.02 | 104.81 | 428075.13 | 4084.30 2014-02-10 11:41:00 | 4083.12 | 4105.00 | 4083.12 | 4100.00 | 202.65 | 830299.29 | 4097.25 2014-02-10 11:42:00 | 4100.45 | 4121.95 | 4100.00 | 4109.92 | 139.57 | 573392.01 | 4108.19 2014-02-10 11:43:00 | 4109.00 | 4148.99 | 4107.00 | 4148.99 | 105.05 | 433649.93 | 4128.23 2014-02-10 11:44:00 | 4140.01 | 4149.00 | 4122.00 | 4134.00 | 173.90 | 718863.74 | 4133.82 2014-02-10 11:45:00 | 4134.00 | 4134.00 | 4125.00 | 4125.57 | 42.98 | 177432.47 | 4128.64 2014-02-10 11:46:00 | 4125.60 | 4129.96 | 4125.57 | 4126.00 | 80.24 | 331062.24 | 4125.90 2014-02-10 11:47:00 | 4125.99 | 4125.99 | 4080.00 | 4096.71 | 64.79 | 266246.42 | 4109.69 2014-02-10 11:48:00 | 4089.86 | 4095.25 | 4031.54 | 4053.84 | 151.93 | 617997.66 | 4067.73 2014-02-10 11:49:00 | 4053.84 | 4056.42 | 4000.01 | 4009.84 | 184.24 | 742554.76 | 4030.45 2014-02-10 11:50:00 | 4002.70 | 4039.00 | 4000.01 | 4035.00 | 162.32 | 651447.77 | 4013.31 2014-02-10 11:51:00 | 4038.98 | 4059.00 | 4035.00 | 4048.99 | 141.76 | 573293.37 | 4044.06 2014-02-10 11:52:00 | 4044.16 | 4068.72 | 4044.16 | 4065.66 | 120.22 | 487600.17 | 4055.93 2014-02-10 11:53:00 | 4066.18 | 4099.00 | 4065.00 | 4090.41 | 80.47 | 328553.21 | 4082.93 2014-02-10 11:54:00 | 4072.00 | 4099.98 | 4072.00 | 4094.43 | 145.16 | 593856.32 | 4091.05 2014-02-10 11:55:00 | 4095.00 | 4099.99 | 4092.00 | 4099.99 | 56.27 | 230535.92 | 4096.89 2014-02-10 11:56:00 | 4099.99 | 4102.00 | 4092.00 | 4097.47 | 142.20 | 582639.69 | 4097.30 2014-02-10 11:57:00 | 4092.02 | 4100.00 | 4072.00 | 4096.28 | 140.97 | 576393.00 | 4088.65 2014-02-10 11:58:00 | 4095.02 | 4100.00 | 4080.00 | 4085.00 | 113.70 | 465075.90 | 4090.52 2014-02-10 11:59:00 | 4085.00 | 4085.00 | 4075.00 | 4079.25 | 119.00 | 485402.69 | 4079.08 2014-02-10 12:00:00 | 4078.13 | 4080.00 | 4065.60 | 4065.62 | 139.49 | 568261.20 | 4073.85 2014-02-10 12:01:00 | 4065.60 | 4069.99 | 4043.03 | 4047.19 | 246.91 | 1001308.86 | 4055.33 2014-02-10 12:02:00 | 4044.28 | 4050.00 | 4040.00 | 4047.46 | 115.34 | 466579.32 | 4045.18 2014-02-10 12:03:00 | 4050.00 | 4090.00 | 4045.00 | 4066.12 | 230.28 | 937700.58 | 4072.07 2014-02-10 12:04:00 | 4066.12 | 4080.00 | 4045.12 | 4050.00 | 182.49 | 741507.10 | 4063.28 2014-02-10 12:05:00 | 4050.02 | 4067.97 | 4045.00 | 4052.82 | 169.40 | 686758.30 | 4054.06 2014-02-10 12:06:00 | 4055.10 | 4060.00 | 4046.00 | 4049.00 | 157.89 | 639869.14 | 4052.75 2014-02-10 12:07:00 | 4049.99 | 4050.01 | 4020.00 | 4023.00 | 152.58 | 616391.29 | 4039.68 2014-02-10 12:08:00 | 4023.01 | 4040.01 | 4015.60 | 4015.60 | 197.12 | 794169.33 | 4028.88 2014-02-10 12:09:00 | 4015.60 | 4017.82 | 3950.10 | 3980.00 | 174.17 | 695911.19 | 3995.54 2014-02-10 12:10:00 | 3960.42 | 3990.98 | 3900.00 | 3932.77 | 271.85 | 1069312.64 | 3933.42 2014-02-10 12:11:00 | 3921.19 | 4026.00 | 3921.19 | 4000.00 | 138.73 | 551770.75 | 3977.18 2014-02-10 12:12:00 | 4010.00 | 4039.99 | 4000.00 | 4005.03 | 176.42 | 708317.43 | 4015.04 2014-02-10 12:13:00 | 4008.06 | 4039.46 | 4000.00 | 4020.00 | 264.80 | 1064460.79 | 4019.84 2014-02-10 12:14:00 | 4010.07 | 4030.00 | 4000.00 | 4027.99 | 208.27 | 835571.87 | 4012.02 2014-02-10 12:15:00 | 4005.10 | 4020.01 | 3990.00 | 3995.04 | 141.15 | 565231.58 | 4004.50 2014-02-10 12:16:00 | 3996.17 | 4000.00 | 3980.01 | 3980.01 | 180.42 | 720474.12 | 3993.34 2014-02-10 12:17:00 | 3980.00 | 3990.00 | 3973.77 | 3980.00 | 91.48 | 364221.49 | 3981.56 2014-02-10 12:18:00 | 3980.00 | 4010.00 | 3980.00 | 3982.01 | 287.03 | 1145192.97 | 3989.83 2014-02-10 12:19:00 | 3983.00 | 3998.35 | 3982.02 | 3987.60 | 265.45 | 1058987.79 | 3989.44 2014-02-10 12:20:00 | 3984.12 | 3988.99 | 3980.99 | 3983.00 | 76.69 | 305474.91 | 3983.04 2014-02-10 12:21:00 | 3980.99 | 3990.00 | 3963.77 | 3981.69 | 66.05 | 262791.32 | 3978.73 2014-02-10 12:22:00 | 3983.99 | 3999.00 | 3981.69 | 3988.00 | 163.73 | 653030.26 | 3988.46 2014-02-10 12:23:00 | 3986.01 | 3999.00 | 3986.01 | 3999.00 | 182.93 | 730709.05 | 3994.45 2014-02-10 12:24:00 | 3999.00 | 4010.00 | 3985.99 | 4004.70 | 171.27 | 684823.96 | 3998.46 2014-02-10 12:25:00 | 4000.10 | 4004.93 | 3990.00 | 3991.01 | 212.33 | 848666.62 | 3996.87 2014-02-10 12:26:00 | 3994.24 | 3999.99 | 3991.00 | 3992.46 | 178.31 | 712361.30 | 3995.16 2014-02-10 12:27:00 | 3991.00 | 3994.80 | 3990.01 | 3990.33 | 53.95 | 215333.60 | 3991.28 2014-02-10 12:28:00 | 3990.04 | 3994.97 | 3990.00 | 3991.10 | 61.02 | 243558.77 | 3991.59 2014-02-10 12:29:00 | 3991.10 | 3995.00 | 3990.00 | 3990.32 | 90.20 | 359993.70 | 3991.19 2014-02-10 12:30:00 | 3990.40 | 3999.81 | 3990.00 | 3998.00 | 204.56 | 817133.02 | 3994.51 2014-02-10 12:31:00 | 3998.00 | 3998.99 | 3988.01 | 3989.01 | 96.03 | 383619.50 | 3994.70 2014-02-10 12:32:00 | 3990.00 | 3998.88 | 3988.00 | 3989.76 | 141.27 | 564139.57 | 3993.37 2014-02-10 12:33:00 | 3991.86 | 3995.00 | 3985.98 | 3990.17 | 160.05 | 638666.83 | 3990.52 2014-02-10 12:34:00 | 3988.18 | 3994.11 | 3985.00 | 3994.11 | 172.36 | 687730.90 | 3989.99 2014-02-10 12:35:00 | 3994.11 | 4010.10 | 3994.11 | 4004.64 | 343.66 | 1375701.43 | 4003.09 2014-02-10 12:36:00 | 4009.00 | 4010.20 | 4001.99 | 4010.00 | 174.91 | 701085.24 | 4008.31 2014-02-10 12:37:00 | 4010.01 | 4035.00 | 4007.01 | 4026.99 | 98.49 | 396034.25 | 4020.98 2014-02-10 12:38:00 | 4026.99 | 4034.53 | 4011.00 | 4014.99 | 234.44 | 943263.54 | 4023.54 2014-02-10 12:39:00 | 4018.25 | 4029.99 | 4010.00 | 4025.00 | 123.03 | 494193.72 | 4016.92 2014-02-10 12:40:00 | 4025.00 | 4027.00 | 4010.00 | 4010.10 | 202.34 | 813100.55 | 4018.59 2014-02-10 12:41:00 | 4016.08 | 4022.12 | 4010.10 | 4020.04 | 67.44 | 271007.19 | 4018.20 2014-02-10 12:42:00 | 4022.08 | 4035.00 | 4019.99 | 4035.00 | 98.77 | 397917.06 | 4028.93 2014-02-10 12:43:00 | 4035.00 | 4057.00 | 4035.00 | 4056.11 | 87.14 | 352706.82 | 4047.73 2014-02-10 12:44:00 | 4056.10 | 4080.00 | 4055.00 | 4067.91 | 177.27 | 720703.39 | 4065.55 2014-02-10 12:45:00 | 4066.47 | 4084.99 | 4062.02 | 4080.00 | 223.00 | 908893.89 | 4075.76 2014-02-10 12:46:00 | 4081.50 | 4081.50 | 4073.89 | 4076.01 | 81.21 | 331206.72 | 4078.45 2014-02-10 12:47:00 | 4076.01 | 4080.00 | 4066.00 | 4070.00 | 108.78 | 442816.94 | 4070.64 2014-02-10 12:48:00 | 4066.00 | 4069.99 | 4051.43 | 4051.44 | 205.36 | 834104.25 | 4061.61 2014-02-10 12:49:00 | 4059.00 | 4066.00 | 4036.58 | 4052.02 | 119.46 | 484613.89 | 4056.57 2014-02-10 12:50:00 | 4052.02 | 4062.90 | 4052.00 | 4053.00 | 71.19 | 288811.87 | 4056.92 2014-02-10 12:51:00 | 4053.00 | 4053.00 | 4029.01 | 4029.02 | 155.14 | 626801.66 | 4040.21 2014-02-10 12:52:00 | 4029.03 | 4030.00 | 4025.00 | 4025.00 | 159.89 | 643880.22 | 4026.97 2014-02-10 12:53:00 | 4025.00 | 4025.02 | 4015.00 | 4020.00 | 200.06 | 804459.98 | 4021.01 2014-02-10 12:54:00 | 4015.41 | 4030.00 | 4015.41 | 4026.00 | 160.57 | 646076.35 | 4023.64 2014-02-10 12:55:00 | 4026.00 | 4029.00 | 4020.00 | 4020.00 | 152.10 | 611800.68 | 4022.46 2014-02-10 12:56:00 | 4020.21 | 4023.94 | 4020.00 | 4020.68 | 63.09 | 253744.24 | 4021.81 2014-02-10 12:57:00 | 4023.96 | 4023.98 | 4015.03 | 4019.99 | 134.36 | 540269.34 | 4021.03 2014-02-10 12:58:00 | 4020.51 | 4025.01 | 4020.45 | 4024.11 | 11.56 | 46505.97 | 4022.66 2014-02-10 12:59:00 | 4023.00 | 4024.03 | 4020.02 | 4021.00 | 12.64 | 50857.20 | 4023.19 2014-02-10 13:00:00 | 4020.04 | 4025.33 | 4020.00 | 4023.09 | 51.25 | 206158.90 | 4022.85 2014-02-10 13:01:00 | 4023.05 | 4028.95 | 4023.05 | 4028.95 | 4.96 | 19962.63 | 4025.54 2014-02-10 13:02:00 | 4028.94 | 4029.88 | 4027.00 | 4029.85 | 13.19 | 53149.04 | 4028.58 2014-02-10 13:03:00 | 4029.11 | 4031.10 | 4029.00 | 4031.10 | 78.66 | 317008.57 | 4029.96 2014-02-10 13:04:00 | 4033.29 | 4043.79 | 4032.00 | 4038.11 | 144.86 | 584792.53 | 4037.03 2014-02-10 13:05:00 | 4037.00 | 4046.00 | 4036.00 | 4040.00 | 78.69 | 317829.99 | 4038.76 2014-02-10 13:06:00 | 4040.00 | 4044.90 | 4036.01 | 4044.00 | 90.92 | 367325.38 | 4040.27 2014-02-10 13:07:00 | 4037.11 | 4040.01 | 4037.11 | 4039.00 | 19.30 | 77960.86 | 4039.00 2014-02-10 13:08:00 | 4037.99 | 4037.99 | 4021.00 | 4027.00 | 59.77 | 241107.09 | 4033.64 2014-02-10 13:09:00 | 4027.25 | 4028.53 | 4015.00 | 4015.00 | 171.65 | 690190.99 | 4020.97 2014-02-10 13:10:00 | 4015.01 | 4015.01 | 4002.30 | 4005.00 | 46.15 | 185025.73 | 4009.57 2014-02-10 13:11:00 | 4005.17 | 4014.56 | 3992.00 | 3997.95 | 199.39 | 798123.39 | 4002.79 2014-02-10 13:12:00 | 3992.64 | 4009.56 | 3992.18 | 4005.84 | 187.64 | 750797.91 | 4001.29 2014-02-10 13:13:00 | 4006.80 | 4012.26 | 4004.99 | 4008.19 | 166.93 | 668983.99 | 4007.52 2014-02-10 13:14:00 | 4009.95 | 4020.00 | 4006.13 | 4008.78 | 191.25 | 767241.43 | 4011.80 2014-02-10 13:15:00 | 4005.88 | 4009.00 | 3998.19 | 3998.19 | 97.56 | 390503.67 | 4002.58 2014-02-10 13:16:00 | 4000.00 | 4005.99 | 3998.98 | 4005.35 | 182.88 | 732087.93 | 4003.04 2014-02-10 13:17:00 | 4005.00 | 4008.78 | 4000.00 | 4000.01 | 55.93 | 223794.01 | 4001.68 2014-02-10 13:18:00 | 4000.00 | 4000.02 | 3965.10 | 3966.72 | 213.38 | 852044.16 | 3993.12 2014-02-10 13:19:00 | 3966.54 | 3987.18 | 3965.00 | 3974.00 | 248.37 | 985767.60 | 3968.92 2014-02-10 13:20:00 | 3973.99 | 3979.67 | 3965.00 | 3965.01 | 107.84 | 428054.06 | 3969.42 2014-02-10 13:21:00 | 3965.01 | 3989.90 | 3955.20 | 3970.01 | 131.16 | 520668.35 | 3969.60 2014-02-10 13:22:00 | 3970.00 | 3989.99 | 3952.10 | 3970.47 | 219.30 | 871069.07 | 3972.03 2014-02-10 13:23:00 | 3968.26 | 3997.02 | 3968.26 | 3991.69 | 54.23 | 216121.01 | 3985.34 2014-02-10 13:24:00 | 3997.85 | 3998.01 | 3991.00 | 3998.01 | 86.83 | 346864.46 | 3994.98 2014-02-10 13:25:00 | 3995.06 | 3995.06 | 3990.09 | 3993.56 | 91.83 | 366636.89 | 3992.60 2014-02-10 13:26:00 | 3990.10 | 3996.00 | 3987.00 | 3996.00 | 65.28 | 260613.37 | 3991.99 2014-02-10 13:27:00 | 3997.93 | 4001.38 | 3995.00 | 4001.38 | 81.88 | 327428.64 | 3998.69 2014-02-10 13:28:00 | 4002.20 | 4007.08 | 4002.20 | 4004.98 | 23.10 | 92504.19 | 4005.03 2014-02-10 13:29:00 | 4004.97 | 4005.02 | 4003.99 | 4003.99 | 80.90 | 323961.69 | 4004.32 2014-02-10 13:30:00 | 4003.99 | 4004.43 | 4003.00 | 4003.71 | 16.13 | 64561.28 | 4003.80 2014-02-10 13:31:00 | 4003.41 | 4009.00 | 4003.41 | 4005.22 | 117.77 | 471880.47 | 4006.86 2014-02-10 13:32:00 | 4006.99 | 4009.94 | 3999.00 | 3999.01 | 25.11 | 100524.30 | 4004.15 2014-02-10 13:33:00 | 3999.00 | 4003.00 | 3995.00 | 3999.00 | 87.20 | 348617.66 | 3997.95 2014-02-10 13:34:00 | 3996.02 | 4002.49 | 3996.00 | 3999.01 | 52.89 | 211599.73 | 4001.13 2014-02-10 13:35:00 | 3999.00 | 3999.00 | 3970.00 | 3993.33 | 216.77 | 864236.47 | 3986.90 2014-02-10 13:36:00 | 3991.00 | 3996.06 | 3980.00 | 3982.00 | 214.48 | 855138.07 | 3987.12 2014-02-10 13:37:00 | 3980.00 | 3980.00 | 3971.10 | 3972.00 | 142.59 | 566923.29 | 3976.01 2014-02-10 13:38:00 | 3971.53 | 3979.72 | 3962.01 | 3965.70 | 162.64 | 646236.53 | 3973.47 2014-02-10 13:39:00 | 3968.74 | 3969.97 | 3951.00 | 3960.01 | 219.66 | 870191.32 | 3961.50 2014-02-10 13:40:00 | 3960.01 | 3968.11 | 3951.22 | 3960.01 | 241.26 | 955482.50 | 3960.37 2014-02-10 13:41:00 | 3962.00 | 3970.00 | 3956.00 | 3962.12 | 59.83 | 237120.98 | 3963.31 2014-02-10 13:42:00 | 3962.12 | 3969.91 | 3958.00 | 3963.18 | 202.71 | 803517.79 | 3963.90 2014-02-10 13:43:00 | 3962.98 | 3966.90 | 3958.00 | 3966.89 | 135.85 | 538326.00 | 3962.68 2014-02-10 13:44:00 | 3966.88 | 3970.00 | 3960.00 | 3965.17 | 72.35 | 287086.86 | 3968.08 2014-02-10 13:45:00 | 3964.36 | 3967.92 | 3956.10 | 3956.10 | 134.37 | 532537.89 | 3963.19 2014-02-10 13:46:00 | 3958.00 | 3958.74 | 3950.00 | 3950.00 | 174.22 | 688562.87 | 3952.28 2014-02-10 13:47:00 | 3950.00 | 3960.00 | 3939.00 | 3952.11 | 277.45 | 1095825.64 | 3949.65 2014-02-10 13:48:00 | 3955.49 | 3969.00 | 3952.28 | 3967.00 | 75.53 | 299225.16 | 3961.83 2014-02-10 13:49:00 | 3966.99 | 3976.00 | 3966.99 | 3967.01 | 154.03 | 611798.55 | 3971.89 2014-02-10 13:50:00 | 3967.01 | 3984.00 | 3954.00 | 3963.00 | 256.80 | 1019195.47 | 3968.77 2014-02-10 13:51:00 | 3970.49 | 3974.26 | 3963.62 | 3968.77 | 248.41 | 985629.71 | 3967.82 2014-02-10 13:52:00 | 3966.45 | 3971.00 | 3964.01 | 3968.80 | 206.92 | 820992.91 | 3967.66 2014-02-10 13:53:00 | 3970.81 | 3983.56 | 3965.01 | 3979.00 | 89.78 | 356579.54 | 3971.88 2014-02-10 13:54:00 | 3973.48 | 3986.00 | 3971.09 | 3986.00 | 121.90 | 484851.65 | 3977.58 2014-02-10 13:55:00 | 3986.11 | 3986.62 | 3981.99 | 3982.00 | 43.99 | 175252.77 | 3984.10 2014-02-10 13:56:00 | 3982.00 | 3982.00 | 3957.00 | 3960.00 | 20.51 | 81454.76 | 3972.24 2014-02-10 13:57:00 | 3960.00 | 3971.00 | 3958.45 | 3961.59 | 149.65 | 593212.93 | 3963.95 2014-02-10 13:58:00 | 3960.00 | 3968.99 | 3960.00 | 3968.73 | 121.00 | 479720.54 | 3964.53 2014-02-10 13:59:00 | 3968.73 | 3977.00 | 3968.73 | 3976.20 | 173.92 | 691181.92 | 3974.16 2014-02-10 14:00:00 | 3974.37 | 3980.00 | 3960.00 | 3969.66 | 238.74 | 948122.89 | 3971.31 2014-02-10 14:01:00 | 3965.06 | 3969.65 | 3964.02 | 3968.00 | 209.60 | 831374.06 | 3966.44 2014-02-10 14:02:00 | 3965.01 | 3965.04 | 3961.00 | 3964.02 | 25.81 | 102262.86 | 3962.76 2014-02-10 14:03:00 | 3964.44 | 3971.96 | 3961.00 | 3971.96 | 115.68 | 458789.81 | 3966.09 2014-02-10 14:04:00 | 3970.00 | 3976.00 | 3965.00 | 3969.99 | 257.13 | 1020727.76 | 3969.66 2014-02-10 14:05:00 | 3968.63 | 3976.00 | 3966.41 | 3972.67 | 156.98 | 623436.53 | 3971.46 2014-02-10 14:06:00 | 3975.99 | 3976.00 | 3969.99 | 3969.99 | 118.29 | 470006.98 | 3973.38 2014-02-10 14:07:00 | 3969.98 | 3980.12 | 3969.98 | 3980.12 | 86.65 | 344710.69 | 3978.15 2014-02-10 14:08:00 | 3980.00 | 3980.12 | 3970.00 | 3970.26 | 85.58 | 340083.70 | 3973.82 2014-02-10 14:09:00 | 3970.25 | 3979.41 | 3970.25 | 3973.50 | 204.92 | 814505.05 | 3974.79 2014-02-10 14:10:00 | 3974.10 | 3978.80 | 3972.48 | 3973.13 | 64.30 | 255672.07 | 3976.18 2014-02-10 14:11:00 | 3975.07 | 3979.43 | 3973.12 | 3979.43 | 66.57 | 264738.67 | 3976.91 2014-02-10 14:12:00 | 3978.75 | 3978.75 | 3972.02 | 3974.20 | 97.80 | 388812.01 | 3975.50 2014-02-10 14:13:00 | 3974.74 | 3976.99 | 3973.09 | 3976.99 | 138.61 | 551003.78 | 3975.30 2014-02-10 14:14:00 | 3975.02 | 3975.02 | 3971.00 | 3972.01 | 15.75 | 62561.47 | 3973.17 2014-02-10 14:15:00 | 3971.99 | 3975.00 | 3971.00 | 3974.99 | 14.94 | 59368.05 | 3972.97 2014-02-10 14:16:00 | 3974.99 | 3999.00 | 3973.21 | 3992.66 | 111.92 | 446236.95 | 3987.11 2014-02-10 14:17:00 | 3998.48 | 4000.00 | 3986.04 | 3991.20 | 204.03 | 814616.47 | 3992.59 2014-02-10 14:18:00 | 3990.10 | 4008.00 | 3990.10 | 4003.05 | 194.29 | 777151.21 | 3999.95 2014-02-10 14:19:00 | 4003.14 | 4024.00 | 4000.00 | 4020.00 | 65.12 | 261182.94 | 4010.86 2014-02-10 14:20:00 | 4017.00 | 4035.01 | 4017.00 | 4024.00 | 111.05 | 447541.21 | 4030.27 2014-02-10 14:21:00 | 4020.10 | 4023.99 | 4005.00 | 4008.71 | 137.87 | 553229.52 | 4012.84 2014-02-10 14:22:00 | 4014.05 | 4020.00 | 4007.45 | 4019.98 | 98.01 | 393426.01 | 4014.14 2014-02-10 14:23:00 | 4019.99 | 4022.99 | 4015.00 | 4018.76 | 116.42 | 467877.86 | 4018.91 2014-02-10 14:24:00 | 4018.76 | 4020.00 | 4015.00 | 4016.01 | 139.45 | 560117.49 | 4016.73 2014-02-10 14:25:00 | 4019.00 | 4023.01 | 4015.00 | 4015.11 | 55.61 | 223445.64 | 4017.94 2014-02-10 14:26:00 | 4015.10 | 4017.31 | 4010.00 | 4010.00 | 66.50 | 266979.67 | 4014.49 2014-02-10 14:27:00 | 4010.00 | 4010.00 | 3996.96 | 4005.36 | 206.29 | 825894.87 | 4003.56 2014-02-10 14:28:00 | 4005.75 | 4013.00 | 4002.92 | 4008.99 | 42.05 | 168499.07 | 4007.40 2014-02-10 14:29:00 | 4009.84 | 4016.00 | 4009.07 | 4014.43 | 102.14 | 409739.25 | 4011.62 2014-02-10 14:30:00 | 4014.10 | 4022.00 | 4005.00 | 4008.01 | 75.49 | 302977.81 | 4013.64 2014-02-10 14:31:00 | 4008.01 | 4014.00 | 4008.00 | 4014.00 | 73.51 | 294773.10 | 4009.86 2014-02-10 14:32:00 | 4013.00 | 4015.00 | 4010.13 | 4015.00 | 28.26 | 113403.88 | 4013.44 2014-02-10 14:33:00 | 4015.02 | 4015.02 | 4010.80 | 4011.00 | 50.28 | 201779.17 | 4013.43 2014-02-10 14:34:00 | 4011.00 | 4015.00 | 4011.00 | 4015.00 | 28.12 | 112861.04 | 4013.41 2014-02-10 14:35:00 | 4015.02 | 4023.01 | 4015.02 | 4023.01 | 75.25 | 302528.27 | 4020.36 2014-02-10 14:36:00 | 4023.01 | 4026.00 | 4022.00 | 4026.00 | 27.60 | 111043.92 | 4023.48 2014-02-10 14:37:00 | 4026.00 | 4038.00 | 4026.00 | 4037.99 | 101.10 | 407629.69 | 4031.87 2014-02-10 14:38:00 | 4037.12 | 4058.98 | 4037.12 | 4058.98 | 43.21 | 174863.66 | 4047.11 2014-02-10 14:39:00 | 4063.47 | 4088.89 | 4058.99 | 4088.89 | 179.46 | 731166.47 | 4074.28 2014-02-10 14:40:00 | 4088.90 | 4088.99 | 4060.00 | 4067.02 | 202.57 | 825587.26 | 4075.48 2014-02-10 14:41:00 | 4068.38 | 4076.00 | 4058.00 | 4060.25 | 152.92 | 622041.07 | 4067.86 2014-02-10 14:42:00 | 4070.00 | 4070.00 | 4060.15 | 4067.55 | 267.69 | 1088317.97 | 4065.55 2014-02-10 14:43:00 | 4069.47 | 4069.47 | 4065.00 | 4066.10 | 61.19 | 248872.51 | 4067.41 2014-02-10 14:44:00 | 4066.11 | 4075.00 | 4066.00 | 4071.03 | 83.01 | 337970.69 | 4071.35 2014-02-10 14:45:00 | 4071.03 | 4084.84 | 4071.03 | 4075.01 | 225.14 | 917786.60 | 4076.44 2014-02-10 14:46:00 | 4082.69 | 4087.02 | 4075.02 | 4085.01 | 158.33 | 646617.44 | 4084.01 2014-02-10 14:47:00 | 4087.01 | 4087.01 | 4079.76 | 4080.00 | 141.18 | 576493.19 | 4083.51 2014-02-10 14:48:00 | 4080.00 | 4085.00 | 4072.00 | 4076.37 | 173.16 | 706478.15 | 4079.94 2014-02-10 14:49:00 | 4075.00 | 4082.42 | 4075.00 | 4080.72 | 81.83 | 333693.82 | 4077.84 2014-02-10 14:50:00 | 4080.71 | 4083.94 | 4079.97 | 4083.94 | 131.33 | 535983.92 | 4081.23 2014-02-10 14:51:00 | 4083.92 | 4084.99 | 4080.00 | 4084.99 | 46.97 | 191778.70 | 4083.35 2014-02-10 14:52:00 | 4084.99 | 4089.01 | 4084.90 | 4088.11 | 63.75 | 260548.71 | 4087.17 2014-02-10 14:53:00 | 4090.00 | 4105.00 | 4088.11 | 4104.99 | 262.92 | 1077219.90 | 4097.11 2014-02-10 14:54:00 | 4107.99 | 4143.72 | 4102.78 | 4140.01 | 132.18 | 545400.65 | 4126.20 2014-02-10 14:55:00 | 4140.00 | 4154.00 | 4130.00 | 4130.10 | 228.33 | 945073.88 | 4139.09 2014-02-10 14:56:00 | 4131.00 | 4131.00 | 4110.00 | 4115.04 | 247.27 | 1019336.73 | 4122.43 2014-02-10 14:57:00 | 4115.05 | 4137.00 | 4115.04 | 4135.13 | 129.95 | 536099.87 | 4125.43 2014-02-10 14:58:00 | 4137.00 | 4140.00 | 4130.99 | 4130.99 | 56.45 | 233442.91 | 4135.32 2014-02-10 14:59:00 | 4131.09 | 4136.00 | 4121.01 | 4127.37 | 253.92 | 1047742.12 | 4126.25 2014-02-10 15:00:00 | 4126.89 | 4132.70 | 4126.00 | 4129.83 | 46.30 | 191175.07 | 4129.23 2014-02-10 15:01:00 | 4129.96 | 4133.92 | 4124.13 | 4124.13 | 51.19 | 211367.08 | 4129.07 2014-02-10 15:02:00 | 4124.39 | 4129.00 | 4124.12 | 4126.22 | 86.85 | 358311.73 | 4125.83 2014-02-10 15:03:00 | 4126.24 | 4126.24 | 4095.04 | 4100.00 | 37.20 | 152968.75 | 4112.51 2014-02-10 15:04:00 | 4097.65 | 4119.02 | 4068.79 | 4104.20 | 121.30 | 498029.15 | 4105.80 2014-02-10 15:05:00 | 4104.20 | 4108.71 | 4088.00 | 4090.99 | 117.51 | 481348.11 | 4096.41 2014-02-10 15:06:00 | 4090.98 | 4099.00 | 4083.20 | 4085.97 | 112.25 | 458995.79 | 4089.16 2014-02-10 15:07:00 | 4088.29 | 4095.96 | 4085.39 | 4091.00 | 106.99 | 437636.04 | 4090.59 2014-02-10 15:08:00 | 4092.04 | 4099.00 | 4090.01 | 4098.02 | 95.68 | 391739.13 | 4094.43 2014-02-10 15:09:00 | 4099.00 | 4119.04 | 4098.99 | 4107.54 | 102.70 | 421608.18 | 4105.16 2014-02-10 15:10:00 | 4107.13 | 4111.09 | 4105.14 | 4109.01 | 68.02 | 279429.67 | 4108.23 2014-02-10 15:11:00 | 4111.09 | 4111.12 | 4108.00 | 4108.50 | 18.85 | 77454.14 | 4109.84 2014-02-10 15:12:00 | 4109.02 | 4109.97 | 4100.00 | 4100.98 | 39.05 | 160294.64 | 4104.44 2014-02-10 15:13:00 | 4101.00 | 4106.00 | 4092.11 | 4097.89 | 132.44 | 542992.25 | 4099.79 2014-02-10 15:14:00 | 4097.16 | 4100.00 | 4092.15 | 4096.45 | 83.31 | 341321.46 | 4096.81 2014-02-10 15:15:00 | 4095.13 | 4103.99 | 4095.13 | 4103.71 | 70.18 | 287702.54 | 4099.32 2014-02-10 15:16:00 | 4100.27 | 4110.00 | 4100.27 | 4106.02 | 81.82 | 335957.53 | 4106.31 2014-02-10 15:17:00 | 4109.01 | 4117.91 | 4109.01 | 4115.02 | 50.25 | 206670.15 | 4112.84 2014-02-10 15:18:00 | 4115.00 | 4117.05 | 4110.03 | 4114.93 | 106.28 | 437185.29 | 4113.72 2014-02-10 15:19:00 | 4113.74 | 4126.00 | 4111.10 | 4119.99 | 81.62 | 336167.62 | 4118.64 2014-02-10 15:20:00 | 4119.00 | 4125.00 | 4119.00 | 4120.00 | 58.99 | 243055.12 | 4120.49 2014-02-10 15:21:00 | 4122.00 | 4125.00 | 4119.03 | 4122.11 | 71.30 | 293869.97 | 4121.77 2014-02-10 15:22:00 | 4122.10 | 4122.10 | 4110.08 | 4118.00 | 26.53 | 109188.96 | 4116.45 2014-02-10 15:23:00 | 4117.99 | 4120.00 | 4110.19 | 4117.98 | 213.34 | 877803.60 | 4114.61 2014-02-10 15:24:00 | 4114.27 | 4120.00 | 4103.70 | 4117.00 | 92.37 | 380072.15 | 4114.76 2014-02-10 15:25:00 | 4117.00 | 4118.21 | 4110.02 | 4112.52 | 73.21 | 301044.62 | 4112.18 2014-02-10 15:26:00 | 4110.30 | 4117.98 | 4110.30 | 4114.97 | 32.43 | 133407.07 | 4113.44 2014-02-10 15:27:00 | 4114.96 | 4115.00 | 4110.60 | 4113.14 | 71.55 | 294311.80 | 4113.31 2014-02-10 15:28:00 | 4111.50 | 4115.00 | 4105.12 | 4115.00 | 100.27 | 412165.96 | 4110.44 2014-02-10 15:29:00 | 4106.84 | 4114.99 | 4106.53 | 4107.00 | 45.52 | 187175.01 | 4111.66 2014-02-10 15:30:00 | 4106.84 | 4113.99 | 4101.00 | 4104.99 | 56.42 | 231851.77 | 4109.32 2014-02-10 15:31:00 | 4104.99 | 4104.99 | 4095.01 | 4099.84 | 85.64 | 351186.57 | 4100.73 2014-02-10 15:32:00 | 4099.84 | 4100.00 | 4092.13 | 4092.18 | 68.69 | 281544.91 | 4098.48 2014-02-10 15:33:00 | 4094.96 | 4114.00 | 4092.12 | 4106.83 | 73.44 | 301245.50 | 4101.93 2014-02-10 15:34:00 | 4114.00 | 4114.00 | 4096.28 | 4102.12 | 146.68 | 602215.48 | 4105.78 2014-02-10 15:35:00 | 4104.90 | 4113.99 | 4104.11 | 4111.10 | 60.32 | 247689.16 | 4106.46 2014-02-10 15:36:00 | 4109.57 | 4115.00 | 4108.17 | 4115.00 | 33.89 | 139360.17 | 4112.74 2014-02-10 15:37:00 | 4116.90 | 4120.00 | 4115.03 | 4120.00 | 46.98 | 193426.04 | 4117.64 2014-02-10 15:38:00 | 4120.32 | 4128.19 | 4120.32 | 4126.22 | 49.54 | 204361.90 | 4125.19 2014-02-10 15:39:00 | 4127.99 | 4130.00 | 4126.08 | 4126.08 | 86.98 | 359072.86 | 4128.22 2014-02-10 15:40:00 | 4126.21 | 4133.00 | 4123.00 | 4130.00 | 69.95 | 288751.98 | 4127.74 2014-02-10 15:41:00 | 4127.13 | 4131.00 | 4126.00 | 4131.00 | 88.81 | 366648.31 | 4128.27 2014-02-10 15:42:00 | 4131.99 | 4140.00 | 4126.18 | 4139.93 | 64.88 | 268111.57 | 4132.42 2014-02-10 15:43:00 | 4138.07 | 4154.00 | 4135.12 | 4153.00 | 67.78 | 280981.08 | 4145.43 2014-02-10 15:44:00 | 4153.01 | 4159.99 | 4152.01 | 4159.99 | 33.78 | 140415.19 | 4156.39 2014-02-10 15:45:00 | 4159.97 | 4190.61 | 4159.97 | 4184.01 | 204.69 | 855408.94 | 4178.98 2014-02-10 15:46:00 | 4184.00 | 4199.00 | 4180.00 | 4195.00 | 184.40 | 772337.10 | 4188.45 2014-02-10 15:47:00 | 4189.99 | 4190.00 | 4182.01 | 4185.22 | 118.85 | 497567.98 | 4186.63 2014-02-10 15:48:00 | 4186.75 | 4190.00 | 4186.00 | 4187.01 | 72.04 | 301721.43 | 4188.19 2014-02-10 15:49:00 | 4187.01 | 4197.00 | 4185.30 | 4188.02 | 151.39 | 634478.92 | 4190.91 2014-02-10 15:50:00 | 4188.00 | 4188.97 | 4180.00 | 4184.00 | 169.58 | 709263.54 | 4182.45 2014-02-10 15:51:00 | 4183.99 | 4195.00 | 4183.99 | 4192.20 | 59.50 | 249283.26 | 4189.56 2014-02-10 15:52:00 | 4192.11 | 4193.00 | 4189.96 | 4189.97 | 30.53 | 127942.13 | 4191.11 2014-02-10 15:53:00 | 4190.00 | 4214.99 | 4190.00 | 4206.14 | 179.03 | 752533.37 | 4203.35 2014-02-10 15:54:00 | 4203.00 | 4244.70 | 4200.90 | 4215.12 | 110.59 | 465964.71 | 4213.52 2014-02-10 15:55:00 | 4214.99 | 4215.12 | 4202.00 | 4208.85 | 231.32 | 973550.49 | 4208.60 2014-02-10 15:56:00 | 4209.39 | 4212.99 | 4206.00 | 4206.00 | 31.64 | 133140.84 | 4208.39 2014-02-10 15:57:00 | 4205.99 | 4206.00 | 4200.00 | 4200.00 | 85.82 | 360711.38 | 4202.97 2014-02-10 15:58:00 | 4200.00 | 4203.98 | 4189.01 | 4200.02 | 74.86 | 314330.64 | 4198.74 2014-02-10 15:59:00 | 4201.00 | 4203.98 | 4191.11 | 4196.11 | 97.80 | 410359.08 | 4196.07 2014-02-10 16:00:00 | 4195.15 | 4195.15 | 4190.00 | 4195.00 | 62.20 | 260825.46 | 4193.27 2014-02-10 16:01:00 | 4190.10 | 4195.01 | 4170.52 | 4189.99 | 136.41 | 570423.45 | 4181.78 2014-02-10 16:02:00 | 4189.98 | 4190.00 | 4175.00 | 4176.26 | 66.52 | 278131.59 | 4180.92 2014-02-10 16:03:00 | 4176.01 | 4176.01 | 4159.00 | 4159.96 | 83.21 | 346745.03 | 4167.26 2014-02-10 16:04:00 | 4159.00 | 4159.00 | 4150.00 | 4152.00 | 86.70 | 360204.54 | 4154.66 2014-02-10 16:05:00 | 4150.00 | 4158.01 | 4130.00 | 4130.00 | 57.40 | 237601.07 | 4139.46 2014-02-10 16:06:00 | 4133.97 | 4150.00 | 4133.96 | 4149.44 | 64.52 | 267473.32 | 4145.46 2014-02-10 16:07:00 | 4150.00 | 4151.54 | 4136.72 | 4150.84 | 83.05 | 344569.12 | 4148.84 2014-02-10 16:08:00 | 4151.01 | 4159.97 | 4150.00 | 4159.97 | 20.36 | 84608.47 | 4154.81 2014-02-10 16:09:00 | 4157.00 | 4178.98 | 4157.00 | 4170.96 | 75.57 | 315027.30 | 4168.85 2014-02-10 16:10:00 | 4163.00 | 4175.30 | 4163.00 | 4166.00 | 51.34 | 214064.03 | 4169.37 2014-02-10 16:11:00 | 4166.00 | 4170.90 | 4165.00 | 4168.07 | 38.09 | 158769.70 | 4167.95 2014-02-10 16:12:00 | 4167.27 | 4170.90 | 4165.01 | 4169.99 | 8.84 | 36874.58 | 4169.45 2014-02-10 16:13:00 | 4167.28 | 4169.99 | 4160.02 | 4163.13 | 61.96 | 258148.77 | 4166.18 2014-02-10 16:14:00 | 4162.36 | 4167.98 | 4153.33 | 4153.33 | 104.72 | 435408.13 | 4157.91 2014-02-10 16:15:00 | 4159.40 | 4160.35 | 4153.39 | 4159.34 | 51.00 | 211984.54 | 4156.64 2014-02-10 16:16:00 | 4154.75 | 4162.41 | 4154.01 | 4160.37 | 44.30 | 184172.00 | 4157.57 2014-02-10 16:17:00 | 4162.41 | 4162.41 | 4160.36 | 4160.36 | 18.28 | 76046.58 | 4161.01 2014-02-10 16:18:00 | 4160.36 | 4160.70 | 4155.01 | 4155.99 | 34.25 | 142441.01 | 4158.86 2014-02-10 16:19:00 | 4158.70 | 4165.00 | 4155.57 | 4165.00 | 21.71 | 90303.22 | 4159.33 2014-02-10 16:20:00 | 4165.00 | 4165.00 | 4156.09 | 4156.09 | 11.93 | 49609.34 | 4157.67 2014-02-10 16:21:00 | 4156.73 | 4167.00 | 4155.21 | 4160.01 | 104.47 | 434667.79 | 4160.77 2014-02-10 16:22:00 | 4160.00 | 4162.00 | 4159.00 | 4159.90 | 3.95 | 16439.87 | 4159.89 2014-02-10 16:23:00 | 4160.00 | 4166.00 | 4158.99 | 4160.00 | 51.99 | 216383.94 | 4161.87 2014-02-10 16:24:00 | 4162.00 | 4165.00 | 4160.01 | 4160.11 | 19.87 | 82740.69 | 4163.68 2014-02-10 16:25:00 | 4162.15 | 4165.00 | 4160.12 | 4162.00 | 50.56 | 210479.10 | 4163.20 2014-02-10 16:26:00 | 4164.99 | 4165.00 | 4164.43 | 4165.00 | 5.94 | 24723.42 | 4165.00 2014-02-10 16:27:00 | 4164.51 | 4165.00 | 4161.11 | 4161.34 | 15.67 | 65251.55 | 4163.04 2014-02-10 16:28:00 | 4164.37 | 4164.40 | 4160.00 | 4161.99 | 47.63 | 198251.05 | 4162.49 2014-02-10 16:29:00 | 4161.03 | 4162.00 | 4161.00 | 4161.00 | 3.99 | 16604.01 | 4161.41 2014-02-10 16:30:00 | 4162.01 | 4162.35 | 4160.00 | 4160.01 | 7.43 | 30917.01 | 4161.11 2014-02-10 16:31:00 | 4161.70 | 4162.36 | 4160.00 | 4162.36 | 5.93 | 24657.58 | 4160.21 2014-02-10 16:32:00 | 4160.36 | 4160.36 | 4158.00 | 4158.16 | 20.99 | 87293.39 | 4159.80 2014-02-10 16:33:00 | 4158.14 | 4161.00 | 4157.00 | 4158.02 | 29.15 | 121249.48 | 4159.07 2014-02-10 16:34:00 | 4157.00 | 4159.88 | 4156.99 | 4156.99 | 12.62 | 52449.00 | 4157.01 2014-02-10 16:35:00 | 4154.12 | 4161.10 | 4154.12 | 4157.01 | 77.11 | 320613.78 | 4157.88 2014-02-10 16:36:00 | 4159.91 | 4160.00 | 4157.02 | 4157.14 | 3.65 | 15165.55 | 4158.36 2014-02-10 16:37:00 | 4158.99 | 4158.99 | 4156.60 | 4157.14 | 3.27 | 13581.23 | 4157.10 2014-02-10 16:38:00 | 4157.14 | 4158.80 | 4151.11 | 4157.38 | 48.72 | 202439.31 | 4155.16 2014-02-10 16:39:00 | 4158.00 | 4165.00 | 4158.00 | 4164.45 | 26.77 | 111411.01 | 4161.94 2014-02-10 16:40:00 | 4163.41 | 4170.00 | 4159.69 | 4166.64 | 35.95 | 149694.14 | 4164.42 2014-02-10 16:41:00 | 4163.14 | 4166.17 | 4153.88 | 4166.17 | 83.30 | 346465.32 | 4159.15 2014-02-10 16:42:00 | 4165.88 | 4165.88 | 4145.00 | 4157.60 | 55.21 | 229469.08 | 4156.37 2014-02-10 16:43:00 | 4157.18 | 4158.18 | 4145.01 | 4152.99 | 53.28 | 221308.11 | 4153.68 2014-02-10 16:44:00 | 4152.98 | 4153.01 | 4152.98 | 4152.98 | 9.51 | 39494.89 | 4152.99 2014-02-10 16:45:00 | 4152.01 | 4152.01 | 4145.01 | 4148.28 | 26.32 | 109173.47 | 4147.93 2014-02-10 16:46:00 | 4145.00 | 4149.47 | 4134.17 | 4140.87 | 73.41 | 304242.32 | 4144.54 2014-02-10 16:47:00 | 4134.10 | 4140.81 | 4088.73 | 4099.99 | 116.06 | 476669.36 | 4106.95 2014-02-10 16:48:00 | 4095.92 | 4100.00 | 4090.02 | 4091.04 | 80.42 | 329292.10 | 4094.50 2014-02-10 16:49:00 | 4094.99 | 4100.00 | 4092.00 | 4095.43 | 42.64 | 174648.36 | 4095.78 2014-02-10 16:50:00 | 4098.43 | 4098.99 | 4080.00 | 4083.20 | 44.34 | 181405.14 | 4090.86 2014-02-10 16:51:00 | 4091.96 | 4095.00 | 4075.00 | 4079.99 | 88.12 | 359969.05 | 4084.99 2014-02-10 16:52:00 | 4077.23 | 4080.30 | 4075.00 | 4079.99 | 82.54 | 336596.92 | 4077.84 2014-02-10 16:53:00 | 4079.99 | 4080.00 | 4074.00 | 4075.14 | 89.13 | 363413.81 | 4077.39 2014-02-10 16:54:00 | 4060.00 | 4086.04 | 4050.00 | 4078.12 | 73.89 | 301164.71 | 4076.13 2014-02-10 16:55:00 | 4080.97 | 4095.00 | 4080.55 | 4095.00 | 68.22 | 278858.32 | 4087.63 2014-02-10 16:56:00 | 4086.04 | 4100.00 | 4085.29 | 4097.11 | 106.20 | 434892.31 | 4095.22 2014-02-10 16:57:00 | 4100.00 | 4111.00 | 4093.00 | 4107.01 | 104.77 | 429822.67 | 4102.42 2014-02-10 16:58:00 | 4107.00 | 4115.00 | 4107.00 | 4115.00 | 38.67 | 159017.03 | 4112.26 2014-02-10 16:59:00 | 4115.47 | 4126.44 | 4115.47 | 4122.35 | 43.97 | 181168.89 | 4120.00 2014-02-10 17:00:00 | 4122.02 | 4150.00 | 4122.02 | 4150.00 | 68.77 | 284286.04 | 4133.63 2014-02-10 17:01:00 | 4147.83 | 4148.04 | 4125.00 | 4127.62 | 42.09 | 173823.15 | 4129.80 2014-02-10 17:02:00 | 4126.08 | 4129.61 | 4125.69 | 4126.00 | 14.63 | 60396.46 | 4127.13 2014-02-10 17:03:00 | 4125.00 | 4125.00 | 4115.84 | 4117.00 | 43.95 | 180997.04 | 4118.16 2014-02-10 17:04:00 | 4117.00 | 4123.76 | 4113.08 | 4115.81 | 23.83 | 98063.56 | 4115.65 2014-02-10 17:05:00 | 4115.81 | 4119.64 | 4113.08 | 4115.19 | 36.04 | 148377.43 | 4116.68 2014-02-10 17:06:00 | 4117.00 | 4119.99 | 4113.09 | 4117.68 | 22.58 | 92929.76 | 4116.13 2014-02-10 17:07:00 | 4117.69 | 4125.00 | 4114.00 | 4114.02 | 33.76 | 138992.37 | 4116.71 2014-02-10 17:08:00 | 4114.00 | 4118.32 | 4114.00 | 4114.07 | 50.67 | 208525.04 | 4115.68 2014-02-10 17:09:00 | 4114.08 | 4114.25 | 4113.08 | 4113.08 | 27.58 | 113444.58 | 4113.29 2014-02-10 17:10:00 | 4113.08 | 4113.08 | 4101.01 | 4110.80 | 63.81 | 262206.67 | 4108.92 2014-02-10 17:11:00 | 4108.26 | 4113.00 | 4000.00 | 4099.96 | 139.33 | 565311.57 | 4057.36 2014-02-10 17:12:00 | 4087.62 | 4113.08 | 4066.00 | 4094.69 | 76.85 | 314442.37 | 4091.64 2014-02-10 17:13:00 | 4091.00 | 4111.68 | 4077.60 | 4108.06 | 25.07 | 102793.08 | 4100.90 2014-02-10 17:14:00 | 4104.81 | 4115.01 | 4100.16 | 4115.00 | 78.33 | 321739.76 | 4107.33 2014-02-10 17:15:00 | 4115.16 | 4133.00 | 4115.16 | 4125.11 | 58.06 | 239335.15 | 4122.56 2014-02-10 17:16:00 | 4125.65 | 4131.93 | 4117.12 | 4124.72 | 61.89 | 255309.51 | 4124.95 2014-02-10 17:17:00 | 4121.86 | 4124.89 | 4115.00 | 4120.00 | 28.50 | 117419.10 | 4120.26 2014-02-10 17:18:00 | 4118.80 | 4125.21 | 4116.09 | 4121.21 | 38.70 | 159444.63 | 4119.59 2014-02-10 17:19:00 | 4121.22 | 4125.00 | 4121.21 | 4121.87 | 14.58 | 60125.04 | 4122.95 2014-02-10 17:20:00 | 4122.70 | 4124.96 | 4119.14 | 4119.14 | 31.39 | 129379.24 | 4121.93 2014-02-10 17:21:00 | 4119.14 | 4125.00 | 4119.14 | 4124.87 | 24.32 | 100260.73 | 4121.88 2014-02-10 17:22:00 | 4122.10 | 4123.88 | 4121.38 | 4122.10 | 42.44 | 174937.07 | 4122.08 2014-02-10 17:23:00 | 4122.10 | 4129.00 | 4119.36 | 4125.21 | 50.47 | 208211.62 | 4125.37 2014-02-10 17:24:00 | 4125.19 | 4128.98 | 4120.32 | 4122.42 | 48.88 | 201573.49 | 4124.01 2014-02-10 17:25:00 | 4122.25 | 4125.84 | 4120.49 | 4124.00 | 50.41 | 207837.84 | 4123.36 2014-02-10 17:26:00 | 4121.01 | 4125.00 | 4121.00 | 4121.02 | 25.60 | 105570.18 | 4123.51 2014-02-10 17:27:00 | 4121.02 | 4124.94 | 4121.02 | 4124.65 | 68.09 | 280719.27 | 4122.71 2014-02-10 17:28:00 | 4123.99 | 4124.00 | 4122.01 | 4123.99 | 5.01 | 20647.82 | 4123.79 2014-02-10 17:29:00 | 4124.00 | 4124.00 | 4122.03 | 4123.99 | 17.39 | 71722.92 | 4123.67 2014-02-10 17:30:00 | 4123.95 | 4126.93 | 4122.01 | 4126.00 | 8.07 | 33278.77 | 4124.27 2014-02-10 17:31:00 | 4126.00 | 4126.91 | 4124.00 | 4124.00 | 7.13 | 29388.69 | 4124.73 2014-02-10 17:32:00 | 4122.00 | 4122.00 | 4115.35 | 4119.80 | 20.99 | 86437.65 | 4118.04 2014-02-10 17:33:00 | 4115.01 | 4119.50 | 4114.44 | 4114.99 | 39.07 | 160795.99 | 4115.80 2014-02-10 17:34:00 | 4115.00 | 4123.80 | 4114.99 | 4115.00 | 56.47 | 232588.86 | 4118.59 2014-02-10 17:35:00 | 4114.99 | 4122.00 | 4112.34 | 4122.00 | 67.62 | 278317.61 | 4115.91 2014-02-10 17:36:00 | 4120.42 | 4120.42 | 4113.50 | 4117.89 | 33.35 | 137269.47 | 4116.52 2014-02-10 17:37:00 | 4117.86 | 4120.00 | 4117.86 | 4120.00 | 9.10 | 37477.95 | 4118.46 2014-02-10 17:38:00 | 4120.00 | 4125.00 | 4116.64 | 4122.00 | 24.02 | 98995.82 | 4120.88 2014-02-10 17:39:00 | 4122.00 | 4128.00 | 4120.30 | 4127.05 | 22.63 | 93357.41 | 4125.02 2014-02-10 17:40:00 | 4127.04 | 4128.00 | 4122.01 | 4124.99 | 10.81 | 44608.20 | 4126.95 2014-02-10 17:41:00 | 4125.00 | 4128.98 | 4124.99 | 4128.97 | 58.78 | 242523.15 | 4126.23 2014-02-10 17:42:00 | 4128.94 | 4129.15 | 4126.02 | 4129.15 | 15.36 | 63402.54 | 4128.31 2014-02-10 17:43:00 | 4130.00 | 4145.00 | 4129.06 | 4135.96 | 27.13 | 112168.86 | 4134.04 2014-02-10 17:44:00 | 4145.00 | 4150.00 | 4131.13 | 4146.08 | 59.56 | 246729.15 | 4142.25 2014-02-10 17:45:00 | 4149.00 | 4149.00 | 4137.47 | 4145.97 | 41.63 | 172621.95 | 4146.78 2014-02-10 17:46:00 | 4140.02 | 4145.96 | 4130.61 | 4130.61 | 57.17 | 236578.11 | 4137.93 2014-02-10 17:47:00 | 4132.19 | 4132.70 | 4119.00 | 4123.10 | 48.66 | 200598.27 | 4122.70 2014-02-10 17:48:00 | 4125.00 | 4128.77 | 4121.31 | 4123.15 | 36.21 | 149274.75 | 4122.70 2014-02-10 17:49:00 | 4125.48 | 4135.64 | 4120.66 | 4133.14 | 48.59 | 200437.11 | 4125.41 2014-02-10 17:50:00 | 4127.38 | 4135.78 | 4119.00 | 4129.35 | 60.13 | 248078.34 | 4125.97 2014-02-10 17:51:00 | 4128.99 | 4128.99 | 4119.06 | 4122.91 | 57.56 | 237322.74 | 4123.26 2014-02-10 17:52:00 | 4125.23 | 4127.12 | 4120.21 | 4124.49 | 50.85 | 209658.65 | 4123.32 2014-02-10 17:53:00 | 4123.50 | 4126.99 | 4120.55 | 4126.99 | 28.18 | 116160.32 | 4122.82 2014-02-10 17:54:00 | 4126.99 | 4126.99 | 4124.61 | 4126.60 | 2.91 | 12017.97 | 4125.63 2014-02-10 17:55:00 | 4126.58 | 4127.00 | 4126.58 | 4127.00 | 22.15 | 91395.71 | 4126.96 2014-02-10 17:56:00 | 4127.00 | 4128.00 | 4124.31 | 4126.62 | 16.09 | 66389.09 | 4126.11 2014-02-10 17:57:00 | 4127.49 | 4127.89 | 4120.07 | 4127.12 | 46.61 | 192263.44 | 4125.38 2014-02-10 17:58:00 | 4122.17 | 4123.92 | 4119.94 | 4120.20 | 28.28 | 116542.66 | 4121.46 2014-02-10 17:59:00 | 4120.20 | 4123.76 | 4120.00 | 4120.20 | 28.87 | 119020.06 | 4122.19 2014-02-10 18:00:00 | 4120.19 | 4120.19 | 4112.28 | 4116.35 | 8.19 | 33705.88 | 4116.50 2014-02-10 18:01:00 | 4115.62 | 4120.20 | 4112.49 | 4120.01 | 66.49 | 273617.00 | 4115.47 2014-02-10 18:02:00 | 4120.00 | 4120.00 | 4111.00 | 4111.00 | 65.08 | 267833.81 | 4115.64 2014-02-10 18:03:00 | 4110.00 | 4111.00 | 4100.01 | 4107.12 | 32.45 | 133238.74 | 4105.46 2014-02-10 18:04:00 | 4104.97 | 4109.31 | 4102.50 | 4104.02 | 65.12 | 267332.46 | 4105.35 2014-02-10 18:05:00 | 4100.50 | 4115.92 | 4099.76 | 4100.10 | 38.85 | 159409.29 | 4102.78 2014-02-10 18:06:00 | 4100.10 | 4100.11 | 4090.48 | 4090.81 | 35.48 | 145281.20 | 4094.39 2014-02-10 18:07:00 | 4096.58 | 4099.95 | 4090.57 | 4098.00 | 60.97 | 249693.08 | 4095.34 2014-02-10 18:08:00 | 4096.71 | 4099.66 | 4095.58 | 4095.79 | 42.55 | 174345.70 | 4097.43 2014-02-10 18:09:00 | 4097.41 | 4109.56 | 4095.72 | 4095.96 | 70.63 | 289627.54 | 4100.86 2014-02-10 18:10:00 | 4107.90 | 4109.56 | 4098.01 | 4109.56 | 31.78 | 130444.77 | 4105.26 2014-02-10 18:11:00 | 4104.10 | 4109.59 | 4100.34 | 4101.28 | 40.78 | 167422.42 | 4105.00 2014-02-10 18:12:00 | 4108.51 | 4109.75 | 4100.00 | 4102.29 | 68.05 | 279365.43 | 4105.12 2014-02-10 18:13:00 | 4103.11 | 4104.91 | 4092.39 | 4092.56 | 46.04 | 188860.31 | 4101.82 2014-02-10 18:14:00 | 4094.78 | 4097.62 | 4091.57 | 4091.57 | 55.99 | 229271.23 | 4094.71 2014-02-10 18:15:00 | 4091.52 | 4097.26 | 4090.03 | 4092.17 | 53.36 | 218364.83 | 4092.14 2014-02-10 18:16:00 | 4092.39 | 4109.56 | 4091.11 | 4093.27 | 28.31 | 116000.16 | 4097.06 2014-02-10 18:17:00 | 4091.00 | 4111.21 | 4090.80 | 4099.61 | 44.77 | 183515.46 | 4099.44 2014-02-10 18:18:00 | 4091.01 | 4111.00 | 4091.00 | 4100.55 | 30.09 | 123242.12 | 4096.46 2014-02-10 18:19:00 | 4095.16 | 4110.31 | 4091.19 | 4104.07 | 45.30 | 185718.49 | 4099.93 2014-02-10 18:20:00 | 4101.38 | 4109.74 | 4094.70 | 4101.95 | 15.04 | 61709.54 | 4103.30 2014-02-10 18:21:00 | 4108.52 | 4109.96 | 4092.14 | 4109.96 | 41.71 | 171063.68 | 4100.97 2014-02-10 18:22:00 | 4098.89 | 4109.43 | 4091.31 | 4109.43 | 46.44 | 190343.92 | 4099.06 2014-02-10 18:23:00 | 4105.93 | 4108.78 | 4084.97 | 4108.78 | 60.40 | 247395.42 | 4096.15 2014-02-10 18:24:00 | 4099.01 | 4107.24 | 4084.97 | 4088.45 | 37.09 | 152011.10 | 4098.99 2014-02-10 18:25:00 | 4094.92 | 4094.92 | 4085.47 | 4091.83 | 25.67 | 105011.69 | 4090.51 2014-02-10 18:26:00 | 4094.37 | 4095.59 | 4085.30 | 4085.39 | 27.91 | 114101.68 | 4088.93 2014-02-10 18:27:00 | 4094.61 | 4095.62 | 4085.90 | 4093.02 | 35.32 | 144512.86 | 4092.11 2014-02-10 18:28:00 | 4093.04 | 4095.89 | 4090.49 | 4095.41 | 50.58 | 207041.71 | 4093.03 2014-02-10 18:29:00 | 4091.27 | 4095.49 | 4090.96 | 4093.97 | 46.01 | 188326.56 | 4092.99 2014-02-10 18:30:00 | 4091.65 | 4096.02 | 4090.00 | 4090.47 | 65.80 | 269241.30 | 4091.94 2014-02-10 18:31:00 | 4090.45 | 4095.15 | 4090.45 | 4095.15 | 17.52 | 71701.87 | 4091.64 2014-02-10 18:32:00 | 4090.00 | 4100.00 | 4090.00 | 4097.59 | 52.84 | 216386.46 | 4095.44 2014-02-10 18:33:00 | 4098.41 | 4110.00 | 4096.51 | 4107.46 | 53.32 | 218775.16 | 4103.14 2014-02-10 18:34:00 | 4098.84 | 4109.51 | 4097.44 | 4104.79 | 19.57 | 80212.72 | 4099.39 2014-02-10 18:35:00 | 4099.98 | 4108.39 | 4097.39 | 4102.34 | 55.69 | 228420.67 | 4101.50 2014-02-10 18:36:00 | 4097.41 | 4107.29 | 4097.06 | 4104.78 | 27.53 | 112918.18 | 4101.94 2014-02-10 18:37:00 | 4099.32 | 4109.00 | 4097.30 | 4105.76 | 43.43 | 178144.64 | 4101.97 2014-02-10 18:38:00 | 4106.17 | 4106.17 | 4097.58 | 4102.75 | 40.55 | 166316.41 | 4101.11 2014-02-10 18:39:00 | 4103.30 | 4106.06 | 4098.03 | 4104.44 | 47.95 | 196748.54 | 4102.95 2014-02-10 18:40:00 | 4102.99 | 4102.99 | 4091.64 | 4092.72 | 42.73 | 174946.72 | 4094.24 2014-02-10 18:41:00 | 4099.04 | 4099.04 | 4085.07 | 4085.07 | 69.02 | 282585.48 | 4094.55 2014-02-10 18:42:00 | 4089.83 | 4105.92 | 4086.36 | 4100.11 | 39.44 | 161637.59 | 4098.84 2014-02-10 18:43:00 | 4095.67 | 4102.57 | 4086.58 | 4092.07 | 45.22 | 185085.64 | 4092.73 2014-02-10 18:44:00 | 4086.58 | 4102.19 | 4086.00 | 4086.00 | 35.64 | 145861.81 | 4093.22 2014-02-10 18:45:00 | 4084.97 | 4092.86 | 4080.97 | 4085.91 | 16.65 | 68058.49 | 4087.60 2014-02-10 18:46:00 | 4089.23 | 4100.00 | 4085.29 | 4085.53 | 39.31 | 160863.11 | 4092.58 2014-02-10 18:47:00 | 4092.03 | 4099.70 | 4089.22 | 4093.84 | 18.96 | 77592.50 | 4092.65 2014-02-10 18:48:00 | 4095.82 | 4098.63 | 4085.36 | 4091.00 | 19.53 | 79908.63 | 4090.96 2014-02-10 18:49:00 | 4096.08 | 4097.61 | 4087.28 | 4087.28 | 8.19 | 33524.71 | 4094.87 2014-02-10 18:50:00 | 4092.70 | 4096.57 | 4086.83 | 4086.83 | 23.16 | 94723.70 | 4089.26 2014-02-10 18:51:00 | 4091.86 | 4093.22 | 4087.93 | 4090.96 | 7.07 | 28913.28 | 4090.73 2014-02-10 18:52:00 | 4093.79 | 4093.79 | 4087.26 | 4088.90 | 4.56 | 18661.73 | 4089.79 2014-02-10 18:53:00 | 4095.95 | 4098.69 | 4087.17 | 4093.95 | 12.38 | 50671.43 | 4093.01 2014-02-10 18:54:00 | 4096.28 | 4096.28 | 4094.24 | 4094.24 | 19.00 | 77773.80 | 4094.44 2014-02-10 18:55:00 | 4090.34 | 4110.69 | 4090.34 | 4106.74 | 21.60 | 88655.07 | 4104.78 2014-02-10 18:56:00 | 4106.74 | 4106.74 | 4093.06 | 4098.00 | 11.56 | 47389.58 | 4098.38 2014-02-10 18:57:00 | 4097.08 | 4098.71 | 4091.00 | 4093.45 | 16.85 | 68996.40 | 4095.23 2014-02-10 18:58:00 | 4101.02 | 4101.02 | 4093.41 | 4093.41 | 4.22 | 17291.30 | 4093.58 2014-02-10 18:59:00 | 4099.81 | 4099.81 | 4094.51 | 4098.97 | 23.05 | 94441.52 | 4096.53 2014-02-10 19:00:00 | 4094.09 | 4094.58 | 4094.09 | 4094.48 | 3.42 | 13982.25 | 4094.36 2014-02-10 19:01:00 | 4094.59 | 4094.59 | 4089.02 | 4089.02 | 20.89 | 85441.30 | 4090.45 2014-02-10 19:02:00 | 4090.00 | 4092.47 | 4087.41 | 4087.41 | 6.50 | 26576.25 | 4089.91 2014-02-10 19:03:00 | 4091.98 | 4100.00 | 4091.95 | 4099.81 | 10.08 | 41298.59 | 4096.27 2014-02-10 19:04:00 | 4098.96 | 4098.96 | 4089.45 | 4091.36 | 11.10 | 45422.54 | 4091.38 2014-02-10 19:05:00 | 4094.39 | 4104.98 | 4094.39 | 4099.99 | 10.71 | 43891.24 | 4098.15 2014-02-10 19:06:00 | 4095.09 | 4096.00 | 4095.09 | 4096.00 | 1.40 | 5717.11 | 4095.35 2014-02-10 19:07:00 | 4096.66 | 4100.34 | 4091.53 | 4098.68 | 11.69 | 47893.79 | 4096.64 2014-02-10 19:08:00 | 4096.75 | 4100.74 | 4096.75 | 4100.74 | 12.54 | 51413.77 | 4099.98 2014-02-10 19:09:00 | 4102.63 | 4102.63 | 4102.63 | 4102.63 | 6.10 | 25026.04 | 4102.63 2014-02-10 19:10:00 | 4100.00 | 4100.00 | 4099.99 | 4099.99 | 0.39 | 1599.00 | 4100.00 2014-02-10 19:11:00 | 4099.50 | 4100.00 | 4095.73 | 4099.58 | 31.25 | 128072.56 | 4098.98 2014-02-10 19:12:00 | 4097.72 | 4099.99 | 4097.72 | 4099.99 | 2.87 | 11780.27 | 4098.91 2014-02-10 19:13:00 | 4099.99 | 4100.00 | 4092.23 | 4094.97 | 17.32 | 70937.26 | 4095.45 2014-02-10 19:14:00 | 4098.70 | 4098.70 | 4092.53 | 4093.25 | 6.92 | 28336.16 | 4096.00 2014-02-10 19:15:00 | 4095.02 | 4098.66 | 4088.77 | 4092.15 | 16.59 | 67908.62 | 4094.33 2014-02-10 19:16:00 | 4092.54 | 4097.57 | 4090.27 | 4097.09 | 4.99 | 20414.02 | 4095.09 2014-02-10 19:17:00 | 4097.09 | 4097.09 | 4087.01 | 4087.11 | 15.69 | 64187.82 | 4091.52 2014-02-10 19:18:00 | 4089.21 | 4094.94 | 4080.00 | 4091.59 | 33.47 | 136689.15 | 4084.42 2014-02-10 19:19:00 | 4080.10 | 4084.93 | 4080.00 | 4080.00 | 29.49 | 120348.91 | 4081.28 2014-02-10 19:20:00 | 4080.00 | 4080.00 | 4080.00 | 4080.00 | 0.42 | 1697.28 | 4080.00 2014-02-10 19:21:00 | 4080.00 | 4080.00 | 4071.00 | 4077.98 | 9.05 | 36890.04 | 4075.35 2014-02-10 19:22:00 | 4077.93 | 4093.42 | 4072.07 | 4072.96 | 16.72 | 68145.20 | 4074.69 2014-02-10 19:23:00 | 4085.31 | 4088.07 | 4077.13 | 4085.78 | 17.79 | 72623.10 | 4083.16 2014-02-10 19:24:00 | 4080.85 | 4088.53 | 4076.91 | 4076.91 | 14.71 | 60029.29 | 4081.68 2014-02-10 19:25:00 | 4077.50 | 4081.10 | 4073.76 | 4081.10 | 21.80 | 88892.70 | 4078.40 2014-02-10 19:26:00 | 4081.10 | 4091.29 | 4081.10 | 4091.29 | 3.83 | 15642.94 | 4086.45 2014-02-10 19:27:00 | 4085.97 | 4090.69 | 4083.24 | 4085.17 | 4.34 | 17724.56 | 4086.83 2014-02-10 19:28:00 | 4085.26 | 4093.99 | 4085.26 | 4085.59 | 8.20 | 33520.90 | 4090.41 2014-02-10 19:29:00 | 4091.79 | 4092.42 | 4085.55 | 4086.04 | 8.34 | 34109.13 | 4088.84 2014-02-10 19:30:00 | 4085.55 | 4088.03 | 4085.55 | 4088.03 | 2.64 | 10776.17 | 4086.53 2014-02-10 19:31:00 | 4088.03 | 4088.03 | 4085.17 | 4085.57 | 0.23 | 948.22 | 4087.17 2014-02-10 19:32:00 | 4085.57 | 4088.02 | 4080.00 | 4083.33 | 9.27 | 37850.71 | 4083.14 2014-02-10 19:33:00 | 4086.31 | 4086.31 | 4081.92 | 4081.92 | 0.58 | 2360.20 | 4083.39 2014-02-10 19:34:00 | 4081.92 | 4087.45 | 4080.40 | 4087.44 | 26.26 | 107204.87 | 4082.91 2014-02-10 19:35:00 | 4086.76 | 4087.19 | 4082.54 | 4082.67 | 8.22 | 33600.76 | 4085.70 2014-02-10 19:36:00 | 4084.46 | 4087.25 | 4082.67 | 4084.76 | 7.47 | 30488.11 | 4083.59 2014-02-10 19:37:00 | 4072.60 | 4084.76 | 4071.30 | 4076.97 | 8.81 | 35923.60 | 4077.13 2014-02-10 19:38:00 | 4076.15 | 4083.00 | 4071.32 | 4072.02 | 8.12 | 33133.31 | 4079.45 2014-02-10 19:39:00 | 4082.12 | 4084.76 | 4073.00 | 4084.76 | 21.19 | 86483.64 | 4082.31 2014-02-10 19:40:00 | 4075.20 | 4083.38 | 4073.18 | 4074.11 | 19.91 | 81119.05 | 4074.29 2014-02-10 19:41:00 | 4082.14 | 4082.14 | 4073.64 | 4081.46 | 10.41 | 42478.57 | 4080.55 2014-02-10 19:42:00 | 4073.74 | 4082.25 | 4073.74 | 4082.20 | 21.89 | 89309.19 | 4080.65 2014-02-10 19:43:00 | 4074.41 | 4089.00 | 4074.41 | 4080.44 | 22.83 | 93228.14 | 4083.58 2014-02-10 19:44:00 | 4080.64 | 4088.99 | 4080.64 | 4084.51 | 9.65 | 39423.52 | 4084.49 2014-02-10 19:45:00 | 4082.98 | 4088.99 | 4082.87 | 4084.58 | 4.78 | 19503.75 | 4084.55 2014-02-10 19:46:00 | 4082.97 | 4085.20 | 4082.97 | 4085.16 | 1.27 | 5187.81 | 4084.89 2014-02-10 19:47:00 | 4087.14 | 4090.00 | 4087.08 | 4090.00 | 7.23 | 29554.47 | 4088.32 2014-02-10 19:48:00 | 4091.73 | 4096.00 | 4089.75 | 4096.00 | 13.61 | 55680.49 | 4091.15 2014-02-10 19:49:00 | 4096.00 | 4105.12 | 4096.00 | 4105.12 | 15.20 | 62355.72 | 4102.62 2014-02-10 19:50:00 | 4100.40 | 4100.40 | 4089.68 | 4094.41 | 19.32 | 79050.36 | 4091.85 2014-02-10 19:51:00 | 4088.78 | 4091.30 | 4088.78 | 4090.65 | 11.68 | 47760.87 | 4090.87 2014-02-10 19:52:00 | 4089.87 | 4093.84 | 4088.64 | 4091.98 | 26.30 | 107606.41 | 4091.97 2014-02-10 19:53:00 | 4092.50 | 4092.50 | 4092.50 | 4092.50 | 9.00 | 36832.50 | 4092.50 2014-02-10 19:54:00 | 4091.41 | 4091.41 | 4091.41 | 4091.41 | 7.00 | 28639.87 | 4091.41 2014-02-10 19:55:00 | 4091.23 | 4092.68 | 4090.16 | 4092.68 | 7.52 | 30770.33 | 4091.26 2014-02-10 19:56:00 | 4091.79 | 4092.71 | 4091.78 | 4092.71 | 1.56 | 6399.58 | 4091.80 2014-02-10 19:57:00 | 4091.88 | 4091.88 | 4091.88 | 4091.88 | 0.05 | 196.41 | 4091.88 2014-02-10 19:58:00 | . | . | . | . | . | . | . 2014-02-10 19:59:00 | 4091.78 | 4091.78 | 4087.12 | 4090.83 | 23.37 | 95545.33 | 4087.85 2014-02-10 20:00:00 | 4090.79 | 4091.49 | 4090.79 | 4091.49 | 2.81 | 11503.66 | 4090.92 2014-02-10 20:01:00 | 4090.00 | 4091.31 | 4090.00 | 4091.31 | 7.94 | 32478.75 | 4090.01 2014-02-10 20:02:00 | 4090.01 | 4090.01 | 4090.00 | 4090.00 | 1.06 | 4347.67 | 4090.00 2014-02-10 20:03:00 | 4087.53 | 4088.36 | 4083.23 | 4083.29 | 39.61 | 161862.47 | 4086.51 2014-02-10 20:04:00 | 4086.55 | 4088.45 | 4084.24 | 4087.45 | 15.22 | 62186.90 | 4085.60 2014-02-10 20:05:00 | 4086.61 | 4086.61 | 4084.39 | 4086.38 | 10.00 | 40869.12 | 4086.50 2014-02-10 20:06:00 | . | . | . | . | . | . | . 2014-02-10 20:07:00 | . | . | . | . | . | . | . 2014-02-10 20:08:00 | 4086.38 | 4086.38 | 4086.38 | 4086.38 | 0.08 | 335.08 | 4086.38 2014-02-10 20:09:00 | . | . | . | . | . | . | . 2014-02-10 20:10:00 | . | . | . | . | . | . | . 2014-02-10 20:11:00 | 4086.38 | 4096.66 | 4085.49 | 4088.32 | 17.83 | 72928.63 | 4089.53 2014-02-10 20:12:00 | 4088.47 | 4088.47 | 4084.12 | 4086.78 | 12.05 | 49251.53 | 4087.60 2014-02-10 20:13:00 | 4084.30 | 4088.25 | 4084.30 | 4088.06 | 12.61 | 51523.75 | 4086.27 2014-02-10 20:14:00 | 4087.98 | 4087.98 | 4084.08 | 4085.74 | 12.53 | 51188.06 | 4086.87 2014-02-10 20:15:00 | 4086.65 | 4086.65 | 4086.59 | 4086.59 | 0.08 | 335.10 | 4086.62 2014-02-10 20:16:00 | 4086.54 | 4090.00 | 4086.48 | 4088.41 | 17.50 | 71536.60 | 4088.04 2014-02-10 20:17:00 | 4089.15 | 4095.07 | 4088.20 | 4094.91 | 24.39 | 99736.02 | 4089.55 2014-02-10 20:18:00 | 4094.82 | 4094.82 | 4087.66 | 4094.16 | 20.43 | 83520.61 | 4089.14 2014-02-10 20:19:00 | 4094.96 | 4095.62 | 4088.41 | 4094.95 | 21.31 | 87147.71 | 4088.95 2014-02-10 20:20:00 | 4094.03 | 4094.63 | 4088.70 | 4093.60 | 10.90 | 44582.17 | 4091.98 2014-02-10 20:21:00 | 4088.50 | 4092.53 | 4088.50 | 4092.29 | 3.58 | 14626.36 | 4090.15 2014-02-10 20:22:00 | 4091.96 | 4093.08 | 4089.53 | 4091.24 | 18.54 | 75832.28 | 4090.42 2014-02-10 20:23:00 | 4093.20 | 4094.12 | 4091.40 | 4091.41 | 2.18 | 8939.77 | 4093.30 2014-02-10 20:24:00 | 4091.40 | 4093.68 | 4087.60 | 4089.60 | 29.04 | 118843.54 | 4092.69 2014-02-10 20:25:00 | 4092.99 | 4092.99 | 4086.55 | 4092.89 | 22.94 | 93816.95 | 4089.84 2014-02-10 20:26:00 | 4093.76 | 4094.90 | 4090.86 | 4094.90 | 14.88 | 60912.30 | 4093.57 2014-02-10 20:27:00 | 4090.26 | 4094.93 | 4086.89 | 4087.01 | 24.39 | 99790.80 | 4092.30 2014-02-10 20:28:00 | 4089.91 | 4089.91 | 4088.25 | 4088.25 | 16.16 | 66077.18 | 4088.93 2014-02-10 20:29:00 | 4092.57 | 4092.57 | 4092.57 | 4092.57 | 8.26 | 33792.35 | 4092.57 2014-02-10 20:30:00 | 4090.56 | 4093.45 | 4087.37 | 4091.91 | 18.01 | 73673.01 | 4091.81 2014-02-10 20:31:00 | 4088.66 | 4091.90 | 4088.66 | 4089.33 | 1.32 | 5413.57 | 4088.80 2014-02-10 20:32:00 | 4092.10 | 4094.95 | 4087.52 | 4093.58 | 17.08 | 69893.73 | 4092.38 2014-02-10 20:33:00 | 4088.32 | 4094.80 | 4088.32 | 4092.90 | 16.40 | 67068.68 | 4090.80 2014-02-10 20:34:00 | 4094.70 | 4094.70 | 4090.62 | 4090.62 | 5.62 | 22974.31 | 4090.87 2014-02-10 20:35:00 | 4091.88 | 4094.95 | 4090.93 | 4090.93 | 17.86 | 73097.85 | 4092.82 2014-02-10 20:36:00 | 4092.72 | 4094.71 | 4090.87 | 4093.40 | 16.48 | 67437.64 | 4093.08 2014-02-10 20:37:00 | 4093.51 | 4094.87 | 4087.38 | 4092.15 | 12.13 | 49632.24 | 4093.04 2014-02-10 20:38:00 | 4093.55 | 4093.55 | 4086.55 | 4086.55 | 7.87 | 32187.32 | 4088.32 2014-02-10 20:39:00 | 4089.47 | 4094.15 | 4086.42 | 4090.25 | 32.99 | 134891.72 | 4089.36 2014-02-10 20:40:00 | 4088.76 | 4091.34 | 4088.72 | 4091.08 | 21.11 | 86350.32 | 4089.72 2014-02-10 20:41:00 | 4091.37 | 4091.37 | 4088.23 | 4090.32 | 2.33 | 9537.04 | 4089.64 2014-02-10 20:42:00 | 4089.33 | 4091.42 | 4087.67 | 4087.67 | 17.24 | 70497.59 | 4089.90 2014-02-10 20:43:00 | 4088.66 | 4094.95 | 4087.95 | 4091.63 | 8.50 | 34768.08 | 4090.36 2014-02-10 20:44:00 | 4091.64 | 4093.83 | 4091.64 | 4093.63 | 2.60 | 10635.54 | 4092.17 2014-02-10 20:45:00 | 4092.78 | 4094.95 | 4091.40 | 4094.88 | 26.75 | 109511.19 | 4093.88 2014-02-10 20:46:00 | 4094.95 | 4094.95 | 4092.00 | 4092.02 | 3.75 | 15342.33 | 4093.47 2014-02-10 20:47:00 | 4094.85 | 4095.73 | 4092.81 | 4094.00 | 12.54 | 51325.86 | 4094.28 2014-02-10 20:48:00 | 4094.02 | 4107.67 | 4094.02 | 4107.61 | 20.95 | 85922.82 | 4101.72 2014-02-10 20:49:00 | 4108.19 | 4108.19 | 4108.19 | 4108.19 | 0.05 | 193.08 | 4108.19 2014-02-10 20:50:00 | 4108.19 | 4108.19 | 4101.57 | 4104.29 | 10.15 | 41671.82 | 4106.00 2014-02-10 20:51:00 | 4104.30 | 4108.68 | 4092.25 | 4100.36 | 12.66 | 51924.08 | 4102.08 2014-02-10 20:52:00 | 4091.50 | 4093.17 | 4091.50 | 4093.17 | 7.79 | 31890.59 | 4092.73 2014-02-10 20:53:00 | 4097.03 | 4097.03 | 4092.11 | 4092.11 | 7.52 | 30776.66 | 4094.27 2014-02-10 20:54:00 | 4096.52 | 4096.52 | 4092.29 | 4092.29 | 12.30 | 50355.94 | 4093.31 2014-02-10 20:55:00 | 4092.87 | 4095.12 | 4092.67 | 4092.67 | 14.04 | 57468.98 | 4093.23 2014-02-10 20:56:00 | 4095.02 | 4095.68 | 4094.01 | 4095.47 | 17.95 | 73525.93 | 4095.47 2014-02-10 20:57:00 | 4096.38 | 4097.00 | 4095.69 | 4096.94 | 9.03 | 36997.46 | 4096.72 2014-02-10 20:58:00 | 4094.84 | 4094.84 | 4094.84 | 4094.84 | 5.00 | 20474.20 | 4094.84 2014-02-10 20:59:00 | 4093.50 | 4096.51 | 4093.50 | 4094.32 | 11.15 | 45660.10 | 4096.18 2014-02-10 21:00:00 | 4094.79 | 4095.00 | 4094.79 | 4095.00 | 2.00 | 8189.78 | 4094.89 2014-02-10 21:01:00 | 4093.51 | 4093.51 | 4093.51 | 4093.51 | 0.13 | 532.16 | 4093.51 2014-02-10 21:02:00 | 4093.51 | 4102.22 | 4093.30 | 4100.43 | 12.67 | 51893.79 | 4096.77 2014-02-10 21:03:00 | 4104.16 | 4108.95 | 4102.68 | 4102.68 | 19.24 | 78946.05 | 4104.29 2014-02-10 21:04:00 | 4100.91 | 4103.30 | 4100.91 | 4101.24 | 4.75 | 19485.34 | 4101.31 2014-02-10 21:05:00 | 4097.00 | 4101.06 | 4096.71 | 4096.71 | 20.08 | 82278.06 | 4098.53 2014-02-10 21:06:00 | 4096.71 | 4100.92 | 4096.71 | 4100.00 | 22.10 | 90598.08 | 4098.72 2014-02-10 21:07:00 | 4096.71 | 4102.77 | 4096.71 | 4102.77 | 16.55 | 67885.29 | 4102.08 2014-02-10 21:08:00 | 4096.71 | 4108.12 | 4096.71 | 4105.31 | 8.49 | 34808.80 | 4102.39 2014-02-10 21:09:00 | 4106.86 | 4107.78 | 4101.52 | 4103.24 | 19.59 | 80390.87 | 4103.88 2014-02-10 21:10:00 | 4104.52 | 4104.77 | 4096.71 | 4104.77 | 37.08 | 152131.60 | 4103.24 2014-02-10 21:11:00 | 4097.46 | 4104.34 | 4097.39 | 4104.34 | 10.86 | 44545.29 | 4102.53 2014-02-10 21:12:00 | 4106.00 | 4106.00 | 4106.00 | 4106.00 | 1.00 | 4106.00 | 4106.00 2014-02-10 21:13:00 | 4110.04 | 4111.24 | 4109.04 | 4110.70 | 7.91 | 32526.54 | 4110.52 2014-02-10 21:14:00 | 4109.07 | 4109.07 | 4105.84 | 4105.84 | 11.81 | 48496.41 | 4107.43 2014-02-10 21:15:00 | 4102.89 | 4109.07 | 4100.12 | 4109.07 | 15.65 | 64230.05 | 4104.16 2014-02-10 21:16:00 | 4108.51 | 4108.51 | 4105.28 | 4105.28 | 6.16 | 25292.42 | 4105.91 2014-02-10 21:17:00 | 4101.96 | 4106.29 | 4100.00 | 4100.00 | 24.03 | 98584.97 | 4102.75 2014-02-10 21:18:00 | 4101.96 | 4104.64 | 4101.81 | 4101.81 | 13.91 | 57045.00 | 4101.89 2014-02-10 21:19:00 | 4105.25 | 4105.72 | 4100.01 | 4100.11 | 18.89 | 77508.83 | 4102.95 2014-02-10 21:20:00 | 4101.90 | 4101.90 | 4101.90 | 4101.90 | 2.00 | 8203.80 | 4101.90 2014-02-10 21:21:00 | 4102.10 | 4102.10 | 4100.00 | 4100.01 | 5.69 | 23316.82 | 4100.02 2014-02-10 21:22:00 | 4100.01 | 4101.01 | 4098.10 | 4101.01 | 6.51 | 26695.38 | 4099.41 2014-02-10 21:23:00 | 4101.02 | 4101.02 | 4101.02 | 4101.02 | 0.66 | 2706.67 | 4101.02 2014-02-10 21:24:00 | 4103.62 | 4105.98 | 4101.49 | 4101.49 | 14.65 | 60131.77 | 4104.84 2014-02-10 21:25:00 | 4106.87 | 4108.27 | 4101.46 | 4104.52 | 20.41 | 83798.35 | 4105.55 2014-02-10 21:26:00 | 4108.61 | 4109.30 | 4102.49 | 4104.97 | 13.39 | 54976.69 | 4106.11 2014-02-10 21:27:00 | 4107.94 | 4107.94 | 4105.13 | 4105.83 | 0.17 | 697.99 | 4105.83 2014-02-10 21:28:00 | 4105.33 | 4110.02 | 4101.11 | 4101.11 | 14.43 | 59229.52 | 4104.33 2014-02-10 21:29:00 | 4108.30 | 4108.30 | 4101.27 | 4107.05 | 19.19 | 78792.17 | 4105.47 2014-02-10 21:30:00 | 4106.35 | 4107.42 | 4101.46 | 4107.38 | 25.76 | 105784.15 | 4106.21 2014-02-10 21:31:00 | 4104.81 | 4105.17 | 4101.17 | 4102.62 | 23.33 | 95713.16 | 4102.58 2014-02-10 21:32:00 | 4101.98 | 4101.98 | 4101.65 | 4101.65 | 14.40 | 59066.90 | 4101.87 2014-02-10 21:33:00 | 4103.14 | 4108.04 | 4101.70 | 4108.04 | 5.94 | 24406.73 | 4106.80 2014-02-10 21:34:00 | 4104.66 | 4111.24 | 4104.66 | 4106.20 | 33.68 | 138314.18 | 4107.08 2014-02-10 21:35:00 | 4109.00 | 4109.00 | 4108.78 | 4108.78 | 0.09 | 369.81 | 4108.98 2014-02-10 21:36:00 | 4109.00 | 4109.00 | 4104.40 | 4106.06 | 19.03 | 78152.70 | 4106.38 2014-02-10 21:37:00 | 4105.01 | 4108.16 | 4103.00 | 4105.38 | 10.46 | 42967.28 | 4106.20 2014-02-10 21:38:00 | 4105.61 | 4107.33 | 4103.22 | 4105.00 | 11.61 | 47639.41 | 4105.08 2014-02-10 21:39:00 | 4107.22 | 4109.00 | 4103.26 | 4103.27 | 11.46 | 47061.97 | 4106.27 2014-02-10 21:40:00 | 4103.29 | 4108.77 | 4103.29 | 4104.12 | 17.54 | 71995.97 | 4105.38 2014-02-10 21:41:00 | 4104.12 | 4104.12 | 4103.00 | 4103.00 | 2.51 | 10307.72 | 4103.39 2014-02-10 21:42:00 | 4103.84 | 4103.84 | 4101.11 | 4102.10 | 12.42 | 50953.68 | 4102.22 2014-02-10 21:43:00 | 4101.50 | 4104.12 | 4101.50 | 4104.12 | 7.83 | 32114.82 | 4101.51 2014-02-10 21:44:00 | 4102.01 | 4107.54 | 4097.46 | 4097.46 | 9.54 | 39139.32 | 4102.65 2014-02-10 21:45:00 | 4096.71 | 4103.60 | 4096.59 | 4096.67 | 14.54 | 59578.59 | 4096.72 2014-02-10 21:46:00 | 4096.66 | 4098.69 | 4092.15 | 4098.69 | 7.39 | 30246.95 | 4095.17 2014-02-10 21:47:00 | 4100.29 | 4107.59 | 4099.00 | 4107.59 | 25.81 | 105900.76 | 4102.77 2014-02-10 21:48:00 | 4107.70 | 4108.99 | 4104.66 | 4108.85 | 10.54 | 43269.43 | 4107.21 2014-02-10 21:49:00 | 4108.73 | 4108.73 | 4094.77 | 4098.36 | 10.66 | 43676.95 | 4099.20 2014-02-10 21:50:00 | 4100.00 | 4100.00 | 4100.00 | 4100.00 | 0.57 | 2345.20 | 4100.00 2014-02-10 21:51:00 | 4100.00 | 4100.00 | 4098.37 | 4099.99 | 2.25 | 9232.99 | 4099.91 2014-02-10 21:52:00 | 4099.99 | 4100.00 | 4099.99 | 4100.00 | 3.56 | 14600.10 | 4100.00 2014-02-10 21:53:00 | 4100.00 | 4100.00 | 4098.38 | 4099.99 | 6.80 | 27875.13 | 4099.28 2014-02-10 21:54:00 | 4099.99 | 4099.99 | 4099.99 | 4099.99 | 0.08 | 336.20 | 4099.99 2014-02-10 21:55:00 | 4099.99 | 4110.37 | 4098.37 | 4100.67 | 26.14 | 107227.99 | 4102.38 2014-02-10 21:56:00 | 4102.34 | 4109.00 | 4102.34 | 4102.56 | 5.76 | 23621.57 | 4104.53 2014-02-10 21:57:00 | 4107.37 | 4109.87 | 4102.77 | 4107.29 | 17.76 | 72922.97 | 4107.18 2014-02-10 21:58:00 | 4109.55 | 4109.55 | 4105.60 | 4106.22 | 20.96 | 86085.73 | 4106.36 2014-02-10 21:59:00 | 4105.77 | 4109.30 | 4105.77 | 4108.12 | 22.23 | 91307.39 | 4107.95 2014-02-10 22:00:00 | 4106.22 | 4106.22 | 4103.00 | 4104.18 | 14.83 | 60858.99 | 4104.05 2014-02-10 22:01:00 | 4105.94 | 4107.38 | 4104.70 | 4104.78 | 17.98 | 73815.34 | 4105.87 2014-02-10 22:02:00 | 4104.32 | 4106.13 | 4100.67 | 4100.67 | 5.55 | 22776.56 | 4103.15 2014-02-10 22:03:00 | 4098.77 | 4101.36 | 4098.77 | 4101.36 | 5.66 | 23194.17 | 4099.36 2014-02-10 22:04:00 | 4105.63 | 4106.41 | 4098.53 | 4098.53 | 21.83 | 89567.77 | 4103.91 2014-02-10 22:05:00 | 4103.74 | 4105.33 | 4099.10 | 4099.35 | 30.58 | 125450.37 | 4102.77 2014-02-10 22:06:00 | 4099.52 | 4105.71 | 4099.26 | 4103.24 | 31.57 | 129521.88 | 4102.30 2014-02-10 22:07:00 | 4101.48 | 4101.48 | 4101.48 | 4101.48 | 0.31 | 1271.46 | 4101.48 2014-02-10 22:08:00 | 4101.86 | 4105.51 | 4098.46 | 4101.81 | 22.14 | 90840.66 | 4102.83 2014-02-10 22:09:00 | 4103.81 | 4110.01 | 4103.81 | 4108.40 | 11.77 | 48348.00 | 4107.73 2014-02-10 22:10:00 | 4109.54 | 4111.29 | 4108.32 | 4110.84 | 7.10 | 29157.69 | 4109.61 2014-02-10 22:11:00 | 4109.06 | 4109.16 | 4109.06 | 4109.16 | 0.49 | 2009.38 | 4109.16 2014-02-10 22:12:00 | 4110.50 | 4110.50 | 4110.50 | 4110.50 | 0.10 | 411.05 | 4110.50 2014-02-10 22:13:00 | 4108.62 | 4108.62 | 4108.00 | 4108.62 | 0.25 | 1022.97 | 4108.32 2014-02-10 22:14:00 | 4108.00 | 4108.46 | 4101.50 | 4108.00 | 9.14 | 37505.72 | 4105.72 2014-02-10 22:15:00 | 4104.93 | 4106.42 | 4102.46 | 4105.56 | 13.21 | 54204.78 | 4104.87 2014-02-10 22:16:00 | 4106.05 | 4111.31 | 4105.63 | 4108.10 | 7.74 | 31772.38 | 4107.61 2014-02-10 22:17:00 | 4107.53 | 4114.00 | 4107.52 | 4109.80 | 14.92 | 61312.51 | 4110.24 2014-02-10 22:18:00 | 4111.69 | 4113.74 | 4109.23 | 4111.35 | 33.22 | 136593.31 | 4111.66 2014-02-10 22:19:00 | 4108.45 | 4113.06 | 4108.45 | 4110.01 | 6.24 | 25640.15 | 4112.29 2014-02-10 22:20:00 | 4110.01 | 4119.00 | 4110.00 | 4112.00 | 29.95 | 123266.47 | 4116.29 2014-02-10 22:21:00 | 4116.58 | 4116.58 | 4111.89 | 4111.89 | 6.85 | 28159.28 | 4112.65 2014-02-10 22:22:00 | 4108.00 | 4109.04 | 4108.00 | 4109.04 | 2.00 | 8216.74 | 4108.37 2014-02-10 22:23:00 | 4108.00 | 4109.76 | 4108.00 | 4109.76 | 4.30 | 17658.12 | 4108.45 2014-02-10 22:24:00 | 4112.91 | 4113.12 | 4109.86 | 4109.89 | 9.71 | 39904.99 | 4111.80 2014-02-10 22:25:00 | 4108.00 | 4108.00 | 4108.00 | 4108.00 | 5.31 | 21813.48 | 4108.00 2014-02-10 22:26:00 | 4109.88 | 4109.89 | 4109.88 | 4109.89 | 2.21 | 9086.95 | 4109.88 2014-02-10 22:27:00 | 4110.00 | 4110.09 | 4110.00 | 4110.09 | 1.01 | 4151.17 | 4110.07 2014-02-10 22:28:00 | 4108.00 | 4115.46 | 4108.00 | 4113.08 | 17.49 | 71910.70 | 4111.77 2014-02-10 22:29:00 | 4113.63 | 4114.89 | 4110.34 | 4114.89 | 9.45 | 38877.48 | 4112.28 2014-02-10 22:30:00 | 4114.71 | 4114.71 | 4110.13 | 4110.13 | 2.68 | 11003.02 | 4110.20 2014-02-10 22:31:00 | 4112.03 | 4117.81 | 4112.03 | 4115.40 | 9.97 | 41015.66 | 4115.56 2014-02-10 22:32:00 | 4115.41 | 4115.41 | 4110.36 | 4110.36 | 20.72 | 85210.71 | 4112.49 2014-02-10 22:33:00 | 4110.13 | 4111.56 | 4110.13 | 4110.97 | 12.09 | 49686.39 | 4111.41 2014-02-10 22:34:00 | 4110.97 | 4112.22 | 4101.51 | 4109.31 | 10.99 | 45124.85 | 4107.86 2014-02-10 22:35:00 | 4106.98 | 4111.80 | 4102.66 | 4110.13 | 25.41 | 104416.37 | 4109.75 2014-02-10 22:36:00 | 4101.65 | 4111.40 | 4101.50 | 4111.40 | 11.82 | 48526.69 | 4107.21 2014-02-10 22:37:00 | 4104.29 | 4110.76 | 4101.89 | 4104.95 | 20.48 | 84085.31 | 4105.53 2014-02-10 22:38:00 | 4102.07 | 4109.68 | 4101.85 | 4108.38 | 11.40 | 46826.31 | 4106.13 2014-02-10 22:39:00 | 4105.51 | 4110.40 | 4103.76 | 4103.97 | 11.05 | 45374.51 | 4105.18 2014-02-10 22:40:00 | 4105.60 | 4109.15 | 4101.60 | 4108.60 | 18.04 | 74050.61 | 4104.80 2014-02-10 22:41:00 | 4105.77 | 4109.22 | 4102.67 | 4107.00 | 12.02 | 49334.01 | 4105.69 2014-02-10 22:42:00 | 4101.50 | 4109.38 | 4101.50 | 4106.76 | 14.17 | 58192.48 | 4107.03 2014-02-10 22:43:00 | 4106.31 | 4106.31 | 4101.56 | 4101.56 | 18.25 | 74896.76 | 4103.71 2014-02-10 22:44:00 | 4103.05 | 4105.92 | 4101.50 | 4101.61 | 3.59 | 14714.83 | 4103.41 2014-02-10 22:45:00 | 4101.61 | 4103.84 | 4101.60 | 4103.84 | 1.55 | 6351.71 | 4103.17 2014-02-10 22:46:00 | 4102.00 | 4105.84 | 4101.50 | 4105.84 | 34.91 | 143252.73 | 4103.72 2014-02-10 22:47:00 | 4105.85 | 4109.33 | 4105.85 | 4108.41 | 13.23 | 54371.38 | 4108.77 2014-02-10 22:48:00 | 4106.78 | 4110.57 | 4103.01 | 4110.50 | 11.75 | 48247.29 | 4107.55 2014-02-10 22:49:00 | 4111.25 | 4111.25 | 4103.00 | 4110.99 | 14.89 | 61173.55 | 4108.09 2014-02-10 22:50:00 | 4108.98 | 4110.99 | 4103.51 | 4107.42 | 26.83 | 110191.18 | 4107.63 2014-02-10 22:51:00 | 4106.00 | 4111.00 | 4106.00 | 4107.01 | 7.60 | 31212.44 | 4109.06 2014-02-10 22:52:00 | 4107.00 | 4108.26 | 4107.00 | 4108.00 | 1.58 | 6502.28 | 4107.57 2014-02-10 22:53:00 | 4110.02 | 4111.00 | 4109.01 | 4110.03 | 11.05 | 45404.50 | 4110.12 2014-02-10 22:54:00 | 4108.22 | 4108.22 | 4108.22 | 4108.22 | 0.41 | 1676.15 | 4108.22 2014-02-10 22:55:00 | 4110.00 | 4116.77 | 4108.12 | 4109.87 | 28.44 | 116941.64 | 4111.58 2014-02-10 22:56:00 | 4116.84 | 4117.13 | 4110.46 | 4116.04 | 22.00 | 90506.50 | 4114.68 2014-02-10 22:57:00 | 4112.69 | 4117.14 | 4112.50 | 4115.91 | 8.99 | 37012.99 | 4115.30 2014-02-10 22:58:00 | 4116.81 | 4117.06 | 4113.12 | 4117.06 | 47.43 | 195159.60 | 4114.34 2014-02-10 22:59:00 | 4117.06 | 4117.06 | 4113.00 | 4113.95 | 17.20 | 70779.51 | 4115.09 2014-02-10 23:00:00 | 4113.95 | 4113.95 | 4108.00 | 4108.88 | 5.25 | 21593.15 | 4111.41 2014-02-10 23:01:00 | 4108.90 | 4109.99 | 4106.01 | 4108.93 | 3.66 | 15026.17 | 4108.88 2014-02-10 23:02:00 | . | . | . | . | . | . | . 2014-02-10 23:03:00 | 4106.00 | 4111.05 | 4106.00 | 4111.05 | 1.97 | 8078.64 | 4109.18 2014-02-10 23:04:00 | 4111.05 | 4113.00 | 4109.67 | 4112.99 | 11.05 | 45422.02 | 4111.71 2014-02-10 23:05:00 | 4112.99 | 4116.01 | 4112.99 | 4113.00 | 5.75 | 23647.05 | 4113.96 2014-02-10 23:06:00 | 4109.94 | 4112.26 | 4101.99 | 4110.11 | 32.45 | 133293.09 | 4107.65 2014-02-10 23:07:00 | 4103.37 | 4115.00 | 4102.92 | 4115.00 | 45.56 | 187247.46 | 4109.91 2014-02-10 23:08:00 | 4115.00 | 4116.07 | 4115.00 | 4116.07 | 6.54 | 26905.16 | 4115.20 2014-02-10 23:09:00 | 4116.07 | 4120.35 | 4116.07 | 4120.35 | 2.21 | 9082.31 | 4118.96 2014-02-10 23:10:00 | 4120.35 | 4126.13 | 4120.35 | 4122.00 | 30.45 | 125564.54 | 4123.77 2014-02-10 23:11:00 | 4122.22 | 4122.22 | 4122.22 | 4122.22 | 1.24 | 5119.80 | 4122.22 2014-02-10 23:12:00 | 4124.36 | 4124.36 | 4120.01 | 4120.01 | 10.13 | 41751.59 | 4121.17 2014-02-10 23:13:00 | 4120.03 | 4130.36 | 4120.01 | 4124.54 | 20.93 | 86333.89 | 4125.28 2014-02-10 23:14:00 | 4122.18 | 4122.18 | 4121.00 | 4121.10 | 21.64 | 89200.55 | 4121.83 2014-02-10 23:15:00 | 4123.10 | 4127.00 | 4120.04 | 4121.00 | 18.98 | 78257.49 | 4124.24 2014-02-10 23:16:00 | 4123.30 | 4130.01 | 4120.86 | 4130.00 | 29.54 | 121952.46 | 4128.38 2014-02-10 23:17:00 | 4125.65 | 4130.16 | 4125.65 | 4127.01 | 26.98 | 111356.65 | 4127.22 2014-02-10 23:18:00 | 4127.07 | 4128.01 | 4127.07 | 4128.00 | 1.72 | 7079.46 | 4127.96 2014-02-10 23:19:00 | 4126.01 | 4129.28 | 4126.01 | 4128.35 | 19.62 | 80980.09 | 4127.22 2014-02-10 23:20:00 | 4127.10 | 4129.23 | 4126.01 | 4128.99 | 12.22 | 50450.70 | 4127.86 2014-02-10 23:21:00 | 4128.66 | 4128.68 | 4126.11 | 4127.07 | 34.07 | 140607.42 | 4127.38 2014-02-10 23:22:00 | 4128.01 | 4129.09 | 4126.37 | 4128.07 | 16.51 | 68133.40 | 4128.05 2014-02-10 23:23:00 | 4129.12 | 4129.90 | 4126.39 | 4127.01 | 27.34 | 112867.43 | 4127.84 2014-02-10 23:24:00 | 4129.28 | 4129.28 | 4126.01 | 4129.27 | 1.05 | 4333.16 | 4126.82 2014-02-10 23:25:00 | 4129.27 | 4129.90 | 4126.00 | 4129.90 | 17.59 | 72593.34 | 4127.20 2014-02-10 23:26:00 | 4126.95 | 4129.83 | 4126.25 | 4127.63 | 13.99 | 57751.32 | 4128.04 2014-02-10 23:27:00 | 4129.90 | 4130.00 | 4129.90 | 4130.00 | 0.31 | 1292.67 | 4129.93 2014-02-10 23:28:00 | 4130.00 | 4130.36 | 4126.00 | 4126.00 | 36.45 | 150508.33 | 4129.40 2014-02-10 23:29:00 | 4126.00 | 4129.00 | 4126.00 | 4128.21 | 15.16 | 62541.27 | 4126.77 2014-02-10 23:30:00 | 4129.36 | 4129.36 | 4126.00 | 4126.20 | 59.08 | 243851.23 | 4127.20 2014-02-10 23:31:00 | 4129.70 | 4129.70 | 4125.00 | 4125.33 | 65.15 | 268852.86 | 4126.48 2014-02-10 23:32:00 | 4124.81 | 4130.36 | 4124.81 | 4130.36 | 4.47 | 18469.89 | 4129.20 2014-02-10 23:33:00 | 4127.92 | 4130.36 | 4124.43 | 4130.36 | 19.10 | 78835.78 | 4128.61 2014-02-10 23:34:00 | 4130.36 | 4136.77 | 4130.30 | 4133.01 | 35.14 | 145197.63 | 4132.45 2014-02-10 23:35:00 | 4134.81 | 4139.60 | 4133.01 | 4139.60 | 5.14 | 21252.52 | 4135.54 2014-02-10 23:36:00 | 4139.59 | 4139.78 | 4137.53 | 4138.00 | 11.44 | 47341.44 | 4138.60 2014-02-10 23:37:00 | 4138.99 | 4140.00 | 4135.00 | 4138.00 | 28.96 | 119849.84 | 4138.75 2014-02-10 23:38:00 | 4135.00 | 4135.00 | 4130.03 | 4134.99 | 20.97 | 86685.07 | 4133.37 2014-02-10 23:39:00 | 4135.00 | 4136.30 | 4134.99 | 4136.30 | 9.78 | 40451.05 | 4135.25 2014-02-10 23:40:00 | 4136.19 | 4145.42 | 4134.99 | 4140.00 | 31.30 | 129640.10 | 4141.99 2014-02-10 23:41:00 | 4143.37 | 4145.78 | 4135.64 | 4135.64 | 27.65 | 114481.46 | 4139.93 2014-02-10 23:42:00 | 4139.87 | 4139.87 | 4137.05 | 4138.67 | 33.86 | 140095.00 | 4137.97 2014-02-10 23:43:00 | 4138.24 | 4143.99 | 4137.88 | 4139.46 | 29.66 | 122815.73 | 4141.21 2014-02-10 23:44:00 | 4139.47 | 4140.59 | 4135.01 | 4138.00 | 28.38 | 117452.57 | 4137.99 2014-02-10 23:45:00 | 4138.35 | 4141.00 | 4138.34 | 4140.84 | 2.80 | 11592.41 | 4140.15 2014-02-10 23:46:00 | 4138.35 | 4141.00 | 4138.35 | 4141.00 | 13.36 | 55310.53 | 4140.63 2014-02-10 23:47:00 | 4141.05 | 4150.00 | 4141.05 | 4147.12 | 30.78 | 127585.53 | 4145.35 2014-02-10 23:48:00 | 4150.00 | 4152.70 | 4149.98 | 4151.86 | 20.02 | 83108.25 | 4152.30 2014-02-10 23:49:00 | 4151.87 | 4159.99 | 4151.87 | 4156.00 | 15.58 | 64726.50 | 4155.26 2014-02-10 23:50:00 | 4156.00 | 4159.99 | 4156.00 | 4157.00 | 8.13 | 33806.30 | 4158.73 2014-02-10 23:51:00 | 4157.00 | 4157.90 | 4157.00 | 4157.89 | 3.25 | 13511.68 | 4157.44 2014-02-10 23:52:00 | 4158.12 | 4158.15 | 4158.12 | 4158.15 | 0.76 | 3176.82 | 4158.14 2014-02-10 23:53:00 | 4159.00 | 4160.11 | 4155.13 | 4157.00 | 38.03 | 158100.85 | 4157.16 2014-02-10 23:54:00 | 4157.00 | 4165.54 | 4156.99 | 4157.22 | 19.73 | 82158.98 | 4163.53 2014-02-10 23:55:00 | 4157.23 | 4157.23 | 4151.26 | 4152.74 | 11.90 | 49414.83 | 4153.90 2014-02-10 23:56:00 | 4155.00 | 4155.00 | 4144.13 | 4144.48 | 20.86 | 86492.69 | 4146.94 2014-02-10 23:57:00 | 4148.99 | 4150.00 | 4140.00 | 4141.48 | 24.70 | 102331.91 | 4142.49 2014-02-10 23:58:00 | 4144.93 | 4148.51 | 4143.00 | 4143.83 | 24.53 | 101697.37 | 4145.16 2014-02-10 23:59:00 | 4143.85 | 4143.99 | 4135.06 | 4143.99 | 21.35 | 88369.63 | 4139.48 2014-02-11 00:00:00 | 4140.92 | 4149.87 | 4140.17 | 4144.28 | 55.29 | 229145.17 | 4144.65 2014-02-11 00:01:00 | 4144.30 | 4150.00 | 4143.64 | 4144.49 | 61.80 | 256283.30 | 4146.71 2014-02-11 00:02:00 | 4144.50 | 4148.12 | 4137.15 | 4142.17 | 40.34 | 167110.37 | 4142.86 2014-02-11 00:03:00 | 4142.45 | 4148.00 | 4141.00 | 4141.16 | 23.37 | 96835.21 | 4144.46 2014-02-11 00:04:00 | 4142.00 | 4147.75 | 4142.00 | 4144.38 | 10.04 | 41605.49 | 4145.62 2014-02-11 00:05:00 | 4144.39 | 4144.50 | 4142.00 | 4142.00 | 7.31 | 30277.55 | 4142.50 2014-02-11 00:06:00 | 4145.71 | 4147.99 | 4142.00 | 4147.99 | 22.29 | 92392.87 | 4145.04 2014-02-11 00:07:00 | 4147.99 | 4149.99 | 4143.00 | 4147.12 | 18.57 | 77015.29 | 4146.63 2014-02-11 00:08:00 | 4146.06 | 4151.13 | 4146.00 | 4151.13 | 22.86 | 94845.11 | 4148.95 2014-02-11 00:09:00 | 4147.20 | 4154.90 | 4146.00 | 4151.14 | 68.94 | 286115.64 | 4150.03 2014-02-11 00:10:00 | 4154.87 | 4158.00 | 4151.15 | 4152.17 | 23.55 | 97785.50 | 4152.78 2014-02-11 00:11:00 | 4156.87 | 4163.90 | 4152.17 | 4162.22 | 37.10 | 154318.25 | 4159.30 2014-02-11 00:12:00 | 4160.15 | 4167.00 | 4160.00 | 4165.83 | 19.23 | 80005.06 | 4160.86 2014-02-11 00:13:00 | 4161.41 | 4173.99 | 4152.00 | 4160.43 | 87.15 | 362890.97 | 4164.22 2014-02-11 00:14:00 | 4164.93 | 4164.93 | 4157.00 | 4159.89 | 27.22 | 113286.29 | 4161.72 2014-02-11 00:15:00 | 4159.90 | 4164.00 | 4157.04 | 4158.95 | 52.98 | 220428.91 | 4160.76 2014-02-11 00:16:00 | 4158.94 | 4164.00 | 4157.08 | 4160.00 | 19.64 | 81685.89 | 4160.22 2014-02-11 00:17:00 | 4160.00 | 4160.99 | 4155.00 | 4157.01 | 37.90 | 157663.73 | 4159.66 2014-02-11 00:18:00 | 4155.01 | 4159.75 | 4155.01 | 4157.09 | 24.05 | 100014.77 | 4158.10 2014-02-11 00:19:00 | 4159.08 | 4159.09 | 4152.55 | 4154.55 | 5.80 | 24073.51 | 4154.19 2014-02-11 00:20:00 | 4154.55 | 4159.99 | 4149.99 | 4149.99 | 13.05 | 54198.79 | 4153.16 2014-02-11 00:21:00 | 4149.99 | 4149.99 | 4144.92 | 4144.92 | 41.86 | 173585.16 | 4147.00 2014-02-11 00:22:00 | 4144.93 | 4150.83 | 4143.00 | 4150.07 | 22.28 | 92356.60 | 4146.20 2014-02-11 00:23:00 | 4146.89 | 4156.73 | 4145.62 | 4154.50 | 37.27 | 154786.99 | 4152.79 2014-02-11 00:24:00 | 4152.36 | 4156.98 | 4152.36 | 4153.23 | 17.06 | 70868.37 | 4155.28 2014-02-11 00:25:00 | 4155.22 | 4157.00 | 4153.01 | 4154.12 | 8.22 | 34171.98 | 4155.66 2014-02-11 00:26:00 | 4155.00 | 4164.00 | 4153.46 | 4161.89 | 12.29 | 51126.44 | 4158.65 2014-02-11 00:27:00 | 4156.04 | 4164.00 | 4155.16 | 4156.50 | 52.09 | 216585.37 | 4158.31 2014-02-11 00:28:00 | 4155.63 | 4160.95 | 4150.00 | 4150.01 | 18.86 | 78366.86 | 4156.07 2014-02-11 00:29:00 | 4150.00 | 4151.63 | 4142.00 | 4144.22 | 39.68 | 164606.87 | 4148.78 2014-02-11 00:30:00 | 4144.99 | 4152.04 | 4144.99 | 4147.24 | 28.97 | 120183.82 | 4149.13 2014-02-11 00:31:00 | 4149.96 | 4149.96 | 4145.49 | 4148.04 | 16.30 | 67588.03 | 4147.01 2014-02-11 00:32:00 | 4148.64 | 4148.64 | 4145.73 | 4146.03 | 22.62 | 93831.81 | 4148.18 2014-02-11 00:33:00 | 4148.96 | 4148.96 | 4143.98 | 4143.99 | 3.53 | 14632.59 | 4145.21 2014-02-11 00:34:00 | 4143.82 | 4143.99 | 4129.00 | 4130.05 | 30.82 | 127480.73 | 4135.90 2014-02-11 00:35:00 | 4132.00 | 4132.00 | 4124.48 | 4125.04 | 12.88 | 53173.49 | 4127.41 2014-02-11 00:36:00 | 4126.84 | 4150.00 | 4121.08 | 4135.96 | 57.27 | 236660.25 | 4132.22 2014-02-11 00:37:00 | 4135.96 | 4135.96 | 4130.84 | 4135.07 | 11.41 | 47163.75 | 4135.36 2014-02-11 00:38:00 | 4135.07 | 4149.99 | 4135.00 | 4138.84 | 43.89 | 181576.23 | 4137.45 2014-02-11 00:39:00 | 4138.96 | 4145.07 | 4138.96 | 4144.47 | 20.32 | 84167.90 | 4143.14 2014-02-11 00:40:00 | 4149.89 | 4149.89 | 4139.86 | 4145.00 | 41.67 | 172657.55 | 4143.05 2014-02-11 00:41:00 | 4145.00 | 4149.12 | 4120.00 | 4130.06 | 52.81 | 218592.85 | 4139.23 2014-02-11 00:42:00 | 4130.05 | 4140.37 | 4130.05 | 4131.76 | 25.63 | 105865.72 | 4131.18 2014-02-11 00:43:00 | 4131.76 | 4137.06 | 4131.76 | 4137.03 | 6.28 | 25978.27 | 4136.01 2014-02-11 00:44:00 | 4137.03 | 4137.03 | 4131.00 | 4131.86 | 16.10 | 66518.07 | 4132.07 2014-02-11 00:45:00 | 4131.86 | 4133.21 | 4131.00 | 4131.00 | 17.58 | 72620.05 | 4132.01 2014-02-11 00:46:00 | 4131.62 | 4133.35 | 4130.01 | 4130.01 | 13.15 | 54331.00 | 4131.01 2014-02-11 00:47:00 | 4130.16 | 4133.01 | 4130.01 | 4130.02 | 10.07 | 41593.69 | 4130.05 2014-02-11 00:48:00 | 4130.02 | 4132.89 | 4130.01 | 4130.01 | 7.84 | 32370.51 | 4131.00 2014-02-11 00:49:00 | 4130.01 | 4139.95 | 4130.01 | 4139.95 | 14.35 | 59291.33 | 4133.24 2014-02-11 00:50:00 | 4139.87 | 4140.06 | 4134.24 | 4140.06 | 53.94 | 223111.58 | 4136.60 2014-02-11 00:51:00 | 4147.99 | 4148.00 | 4134.97 | 4137.72 | 25.48 | 105505.97 | 4140.74 2014-02-11 00:52:00 | 4137.01 | 4139.50 | 4135.44 | 4137.28 | 27.91 | 115482.79 | 4137.09 2014-02-11 00:53:00 | 4137.28 | 4140.00 | 4137.00 | 4138.40 | 7.08 | 29289.16 | 4139.23 2014-02-11 00:54:00 | 4139.97 | 4146.70 | 4139.97 | 4146.70 | 26.97 | 111770.11 | 4144.08 2014-02-11 00:55:00 | 4146.70 | 4148.00 | 4140.86 | 4143.31 | 31.84 | 131932.83 | 4144.01 2014-02-11 00:56:00 | 4140.84 | 4147.99 | 4137.03 | 4139.80 | 14.02 | 58046.39 | 4140.85 2014-02-11 00:57:00 | 4141.52 | 4145.00 | 4138.79 | 4141.95 | 62.26 | 257951.31 | 4143.13 2014-02-11 00:58:00 | 4144.58 | 4144.58 | 4142.41 | 4144.11 | 0.39 | 1615.69 | 4142.81 2014-02-11 00:59:00 | 4142.63 | 4143.99 | 4139.90 | 4139.90 | 33.90 | 140367.73 | 4141.13 2014-02-11 01:00:00 | 4141.00 | 4143.90 | 4140.95 | 4143.90 | 2.39 | 9916.29 | 4142.14 2014-02-11 01:01:00 | 4143.90 | 4143.90 | 4140.00 | 4141.00 | 14.23 | 58906.37 | 4140.75 2014-02-11 01:02:00 | 4141.00 | 4148.00 | 4141.00 | 4148.00 | 46.41 | 192385.14 | 4145.16 2014-02-11 01:03:00 | 4148.00 | 4150.00 | 4144.12 | 4147.65 | 31.31 | 129842.86 | 4147.67 2014-02-11 01:04:00 | 4147.63 | 4150.00 | 4145.11 | 4147.88 | 8.70 | 36104.71 | 4148.06 2014-02-11 01:05:00 | 4147.88 | 4152.00 | 4138.01 | 4149.79 | 40.03 | 166102.41 | 4149.24 2014-02-11 01:06:00 | 4149.97 | 4150.00 | 4145.00 | 4146.01 | 47.50 | 196992.30 | 4147.21 2014-02-11 01:07:00 | 4146.02 | 4152.00 | 4146.00 | 4152.00 | 12.85 | 53318.96 | 4148.37 2014-02-11 01:08:00 | 4151.01 | 4157.00 | 4151.01 | 4157.00 | 16.12 | 66964.36 | 4153.34 2014-02-11 01:09:00 | 4159.08 | 4159.08 | 4154.92 | 4156.93 | 25.15 | 104513.72 | 4156.44 2014-02-11 01:10:00 | 4157.00 | 4165.00 | 4156.93 | 4165.00 | 15.34 | 63840.20 | 4161.41 2014-02-11 01:11:00 | 4164.00 | 4164.00 | 4157.00 | 4157.07 | 8.39 | 34907.56 | 4160.12 2014-02-11 01:12:00 | 4157.08 | 4157.08 | 4152.00 | 4153.95 | 7.52 | 31218.19 | 4154.12 2014-02-11 01:13:00 | 4153.95 | 4156.48 | 4147.50 | 4152.13 | 41.50 | 172321.82 | 4152.53 2014-02-11 01:14:00 | 4150.44 | 4153.87 | 4150.25 | 4153.87 | 75.27 | 312513.09 | 4151.67 2014-02-11 01:15:00 | 4155.26 | 4162.99 | 4154.00 | 4162.99 | 10.12 | 42069.54 | 4157.07 2014-02-11 01:16:00 | 4156.03 | 4161.90 | 4155.02 | 4158.93 | 40.87 | 169951.00 | 4158.53 2014-02-11 01:17:00 | 4158.00 | 4158.00 | 4154.01 | 4156.01 | 11.54 | 47949.90 | 4156.90 2014-02-11 01:18:00 | 4157.74 | 4157.78 | 4156.14 | 4156.79 | 5.48 | 22769.49 | 4157.29 2014-02-11 01:19:00 | 4156.79 | 4160.00 | 4156.79 | 4159.08 | 6.61 | 27469.62 | 4158.91 2014-02-11 01:20:00 | 4161.99 | 4162.04 | 4155.15 | 4156.67 | 31.77 | 132073.17 | 4157.82 2014-02-11 01:21:00 | 4157.32 | 4162.71 | 4157.00 | 4162.69 | 25.42 | 105758.33 | 4160.11 2014-02-11 01:22:00 | 4162.66 | 4162.66 | 4160.00 | 4160.00 | 3.10 | 12893.47 | 4160.53 2014-02-11 01:23:00 | 4162.39 | 4162.39 | 4160.10 | 4162.15 | 2.90 | 12049.56 | 4160.76 2014-02-11 01:24:00 | 4160.20 | 4160.26 | 4158.00 | 4158.01 | 19.66 | 81804.54 | 4160.12 2014-02-11 01:25:00 | 4158.00 | 4162.99 | 4155.99 | 4158.22 | 63.38 | 263671.82 | 4159.98 2014-02-11 01:26:00 | 4160.21 | 4160.21 | 4158.00 | 4158.00 | 14.03 | 58352.16 | 4158.80 2014-02-11 01:27:00 | 4156.00 | 4156.00 | 4152.01 | 4153.73 | 6.40 | 26597.06 | 4154.49 2014-02-11 01:28:00 | 4153.79 | 4153.79 | 4151.01 | 4151.99 | 33.88 | 140697.00 | 4152.68 2014-02-11 01:29:00 | 4151.01 | 4153.00 | 4150.21 | 4153.00 | 59.39 | 246555.60 | 4151.26 2014-02-11 01:30:00 | 4151.13 | 4153.00 | 4150.19 | 4153.00 | 34.39 | 142745.48 | 4151.39 2014-02-11 01:31:00 | 4150.24 | 4153.69 | 4150.19 | 4153.69 | 32.29 | 134075.10 | 4152.22 2014-02-11 01:32:00 | 4153.00 | 4160.00 | 4150.19 | 4159.83 | 57.93 | 240643.92 | 4153.90 2014-02-11 01:33:00 | 4159.67 | 4160.10 | 4154.84 | 4160.10 | 49.29 | 204939.54 | 4158.00 2014-02-11 01:34:00 | 4160.10 | 4165.00 | 4160.00 | 4165.00 | 16.20 | 67424.44 | 4161.49 2014-02-11 01:35:00 | 4166.84 | 4167.45 | 4165.00 | 4165.11 | 35.42 | 147577.54 | 4165.91 2014-02-11 01:36:00 | 4165.22 | 4169.00 | 4160.50 | 4169.00 | 27.85 | 115971.34 | 4163.84 2014-02-11 01:37:00 | 4169.01 | 4170.00 | 4167.09 | 4167.31 | 5.80 | 24161.87 | 4169.43 2014-02-11 01:38:00 | 4167.31 | 4170.00 | 4167.00 | 4167.11 | 12.09 | 50388.30 | 4168.80 2014-02-11 01:39:00 | 4169.30 | 4169.90 | 4168.91 | 4169.90 | 16.94 | 70614.40 | 4169.24 2014-02-11 01:40:00 | 4168.93 | 4172.65 | 4168.93 | 4171.99 | 29.40 | 122603.49 | 4170.19 2014-02-11 01:41:00 | 4174.00 | 4180.00 | 4167.10 | 4174.11 | 36.78 | 153482.29 | 4173.44 2014-02-11 01:42:00 | 4174.11 | 4174.61 | 4168.60 | 4172.14 | 18.38 | 76661.68 | 4170.93 2014-02-11 01:43:00 | 4174.62 | 4177.28 | 4174.62 | 4174.63 | 4.94 | 20636.04 | 4175.65 2014-02-11 01:44:00 | 4174.06 | 4180.00 | 4172.51 | 4177.91 | 46.21 | 192945.22 | 4175.04 2014-02-11 01:45:00 | 4177.86 | 4183.27 | 4177.86 | 4182.13 | 34.11 | 142646.34 | 4181.71 2014-02-11 01:46:00 | 4182.10 | 4199.01 | 4180.00 | 4187.04 | 89.53 | 375145.71 | 4190.12 2014-02-11 01:47:00 | 4185.04 | 4191.17 | 4184.99 | 4188.42 | 7.55 | 31614.16 | 4187.86 2014-02-11 01:48:00 | 4188.42 | 4193.41 | 4188.31 | 4193.41 | 10.97 | 45965.96 | 4190.92 2014-02-11 01:49:00 | 4193.51 | 4197.01 | 4193.00 | 4195.11 | 51.33 | 215335.73 | 4194.80 2014-02-11 01:50:00 | 4195.67 | 4197.00 | 4188.04 | 4189.43 | 57.23 | 240008.44 | 4193.61 2014-02-11 01:51:00 | 4189.44 | 4190.00 | 4182.41 | 4185.00 | 25.54 | 106937.70 | 4187.23 2014-02-11 01:52:00 | 4183.12 | 4183.13 | 4177.09 | 4181.63 | 55.58 | 232334.34 | 4180.25 2014-02-11 01:53:00 | 4181.00 | 4181.00 | 4175.61 | 4176.00 | 11.80 | 49266.10 | 4176.51 2014-02-11 01:54:00 | 4175.17 | 4182.00 | 4175.14 | 4182.00 | 35.22 | 147125.41 | 4177.56 2014-02-11 01:55:00 | 4182.10 | 4185.00 | 4175.99 | 4184.00 | 45.93 | 191979.55 | 4180.01 2014-02-11 01:56:00 | 4181.01 | 4183.99 | 4177.10 | 4177.99 | 48.80 | 203928.69 | 4179.29 2014-02-11 01:57:00 | 4179.98 | 4180.00 | 4170.00 | 4171.00 | 25.29 | 105575.19 | 4174.25 2014-02-11 01:58:00 | 4170.00 | 4174.99 | 4166.00 | 4173.11 | 58.69 | 244702.66 | 4169.55 2014-02-11 01:59:00 | 4174.99 | 4180.08 | 4172.99 | 4180.08 | 20.91 | 87357.40 | 4178.18 2014-02-11 02:00:00 | 4184.96 | 4184.96 | 4181.01 | 4182.99 | 15.93 | 66641.46 | 4183.39 2014-02-11 02:01:00 | 4183.00 | 4188.14 | 4171.77 | 4185.30 | 56.66 | 237021.66 | 4183.01 2014-02-11 02:02:00 | 4187.76 | 4190.00 | 4185.09 | 4189.95 | 56.83 | 237955.23 | 4187.36 2014-02-11 02:03:00 | 4189.99 | 4193.98 | 4189.99 | 4193.98 | 14.54 | 60918.67 | 4190.88 2014-02-11 02:04:00 | 4192.13 | 4196.10 | 4192.12 | 4196.10 | 22.56 | 94638.48 | 4194.78 2014-02-11 02:05:00 | 4196.88 | 4198.00 | 4195.00 | 4195.83 | 16.94 | 71092.37 | 4196.22 2014-02-11 02:06:00 | 4195.73 | 4196.11 | 4185.83 | 4192.24 | 70.82 | 296702.26 | 4189.64 2014-02-11 02:07:00 | 4192.23 | 4198.00 | 4192.23 | 4194.70 | 16.07 | 67416.17 | 4194.90 2014-02-11 02:08:00 | 4194.68 | 4195.99 | 4189.00 | 4189.49 | 44.05 | 184595.41 | 4190.97 2014-02-11 02:09:00 | 4189.49 | 4189.49 | 4186.04 | 4188.66 | 24.76 | 103697.82 | 4187.61 2014-02-11 02:10:00 | 4188.66 | 4194.47 | 4188.66 | 4192.11 | 19.56 | 81992.75 | 4191.43 2014-02-11 02:11:00 | 4190.79 | 4192.09 | 4189.00 | 4190.79 | 21.46 | 89916.83 | 4190.36 2014-02-11 02:12:00 | 4190.32 | 4238.00 | 4190.32 | 4238.00 | 48.93 | 205582.17 | 4201.90 2014-02-11 02:13:00 | 4195.08 | 4234.21 | 4194.33 | 4204.71 | 93.06 | 391741.29 | 4209.60 2014-02-11 02:14:00 | 4203.90 | 4220.00 | 4197.07 | 4207.99 | 49.66 | 209004.98 | 4209.06 2014-02-11 02:15:00 | 4207.99 | 4218.69 | 4207.00 | 4215.44 | 121.94 | 513867.93 | 4214.21 2014-02-11 02:16:00 | 4218.00 | 4218.65 | 4208.00 | 4210.10 | 77.65 | 327050.30 | 4211.96 2014-02-11 02:17:00 | 4213.89 | 4215.41 | 4208.02 | 4208.02 | 20.88 | 87978.47 | 4212.92 2014-02-11 02:18:00 | 4208.02 | 4208.89 | 4187.00 | 4205.07 | 66.59 | 279863.61 | 4203.04 2014-02-11 02:19:00 | 4205.08 | 4205.08 | 4194.17 | 4197.00 | 60.73 | 254869.36 | 4196.83 2014-02-11 02:20:00 | 4198.98 | 4203.79 | 4198.95 | 4200.91 | 23.62 | 99232.70 | 4200.50 2014-02-11 02:21:00 | 4201.05 | 4205.10 | 4200.56 | 4204.02 | 36.41 | 153033.77 | 4203.53 2014-02-11 02:22:00 | 4204.03 | 4207.10 | 4204.00 | 4207.10 | 15.17 | 63795.61 | 4205.66 2014-02-11 02:23:00 | 4207.11 | 4210.00 | 4206.80 | 4208.98 | 27.63 | 116305.76 | 4208.94 2014-02-11 02:24:00 | 4209.98 | 4210.00 | 4200.00 | 4200.00 | 34.10 | 143357.37 | 4204.52 2014-02-11 02:25:00 | 4201.99 | 4205.69 | 4199.94 | 4201.06 | 45.85 | 192599.45 | 4200.92 2014-02-11 02:26:00 | 4202.79 | 4208.79 | 4202.79 | 4208.12 | 8.21 | 34518.10 | 4205.93 2014-02-11 02:27:00 | 4209.00 | 4215.42 | 4207.99 | 4215.42 | 77.47 | 326387.09 | 4213.08 2014-02-11 02:28:00 | 4219.00 | 4228.45 | 4215.84 | 4225.45 | 100.95 | 425895.77 | 4218.75 2014-02-11 02:29:00 | 4225.46 | 4230.00 | 4220.00 | 4223.89 | 78.94 | 333391.62 | 4223.25 2014-02-11 02:30:00 | 4223.89 | 4225.00 | 4219.01 | 4224.21 | 27.69 | 116934.69 | 4222.54 2014-02-11 02:31:00 | 4220.84 | 4227.00 | 4219.00 | 4225.18 | 67.85 | 286598.63 | 4224.25 2014-02-11 02:32:00 | 4225.17 | 4229.00 | 4224.99 | 4227.93 | 19.64 | 82994.43 | 4226.86 2014-02-11 02:33:00 | 4226.00 | 4240.00 | 4226.00 | 4240.00 | 89.69 | 379746.13 | 4233.89 2014-02-11 02:34:00 | 4238.04 | 4249.00 | 4238.04 | 4249.00 | 21.87 | 92815.19 | 4244.34 2014-02-11 02:35:00 | 4249.00 | 4250.01 | 4243.33 | 4243.34 | 64.97 | 276049.75 | 4249.21 2014-02-11 02:36:00 | 4244.36 | 4244.36 | 4230.00 | 4240.02 | 82.10 | 347828.70 | 4236.54 2014-02-11 02:37:00 | 4240.02 | 4249.91 | 4237.11 | 4240.32 | 102.16 | 433559.46 | 4244.13 2014-02-11 02:38:00 | 4240.05 | 4243.12 | 4239.12 | 4242.23 | 16.86 | 71482.85 | 4240.29 2014-02-11 02:39:00 | 4243.12 | 4249.91 | 4243.12 | 4249.00 | 51.82 | 220093.26 | 4247.18 2014-02-11 02:40:00 | 4249.10 | 4254.09 | 4245.01 | 4250.19 | 30.84 | 131083.63 | 4250.86 2014-02-11 02:41:00 | 4250.20 | 4254.11 | 4243.25 | 4244.21 | 50.92 | 216338.95 | 4248.52 2014-02-11 02:42:00 | 4245.35 | 4250.06 | 4245.00 | 4249.96 | 16.24 | 68976.81 | 4247.34 2014-02-11 02:43:00 | 4250.00 | 4260.01 | 4250.00 | 4254.93 | 68.68 | 292181.14 | 4254.05 2014-02-11 02:44:00 | 4254.93 | 4260.00 | 4250.00 | 4257.11 | 29.94 | 127441.26 | 4255.99 2014-02-11 02:45:00 | 4257.00 | 4257.00 | 4250.00 | 4252.97 | 26.09 | 110927.99 | 4251.74 2014-02-11 02:46:00 | 4250.00 | 4252.00 | 4246.02 | 4248.51 | 14.90 | 63305.96 | 4249.58 2014-02-11 02:47:00 | 4246.00 | 4248.90 | 4245.03 | 4248.80 | 19.36 | 82191.80 | 4246.32 2014-02-11 02:48:00 | 4248.80 | 4252.10 | 4245.00 | 4250.06 | 24.30 | 103228.97 | 4247.76 2014-02-11 02:49:00 | 4251.85 | 4252.16 | 4250.02 | 4252.16 | 12.79 | 54373.59 | 4250.59 2014-02-11 02:50:00 | 4253.00 | 4253.00 | 4250.02 | 4250.02 | 14.62 | 62142.09 | 4251.36 2014-02-11 02:51:00 | 4250.02 | 4251.00 | 4250.02 | 4250.02 | 34.51 | 146680.65 | 4250.50 2014-02-11 02:52:00 | 4249.95 | 4254.25 | 4249.94 | 4250.62 | 27.82 | 118251.84 | 4251.37 2014-02-11 02:53:00 | 4250.62 | 4255.05 | 4245.00 | 4250.00 | 52.05 | 221154.48 | 4249.29 2014-02-11 02:54:00 | 4250.01 | 4260.00 | 4250.00 | 4252.58 | 66.59 | 283388.73 | 4255.98 2014-02-11 02:55:00 | 4255.34 | 4264.00 | 4254.79 | 4264.00 | 35.33 | 150500.82 | 4259.98 2014-02-11 02:56:00 | 4264.41 | 4284.62 | 4264.41 | 4277.26 | 89.06 | 380630.78 | 4273.73 2014-02-11 02:57:00 | 4276.61 | 4279.16 | 4270.99 | 4275.22 | 30.15 | 128912.56 | 4275.42 2014-02-11 02:58:00 | 4275.23 | 4283.80 | 4274.58 | 4280.01 | 93.10 | 398428.39 | 4279.80 2014-02-11 02:59:00 | 4283.99 | 4288.00 | 4280.01 | 4288.00 | 44.24 | 189569.40 | 4284.64 2014-02-11 03:00:00 | 4286.74 | 4289.99 | 4286.74 | 4287.00 | 93.81 | 402258.96 | 4288.25 2014-02-11 03:01:00 | 4286.20 | 4290.00 | 4286.00 | 4286.98 | 47.31 | 202812.26 | 4286.79 2014-02-11 03:02:00 | 4287.01 | 4290.00 | 4286.00 | 4290.00 | 35.99 | 154324.71 | 4288.11 2014-02-11 03:03:00 | 4290.01 | 4298.00 | 4290.00 | 4298.00 | 30.94 | 132829.70 | 4293.14 2014-02-11 03:04:00 | 4298.00 | 4324.99 | 4295.19 | 4301.00 | 92.59 | 398436.31 | 4303.28 2014-02-11 03:05:00 | 4301.01 | 4303.23 | 4287.11 | 4296.99 | 120.55 | 517802.07 | 4295.33 2014-02-11 03:06:00 | 4296.99 | 4297.00 | 4286.00 | 4286.00 | 46.35 | 198931.31 | 4292.03 2014-02-11 03:07:00 | 4286.00 | 4292.00 | 4280.58 | 4290.00 | 73.97 | 316895.90 | 4283.94 2014-02-11 03:08:00 | 4292.00 | 4300.00 | 4289.99 | 4294.01 | 32.85 | 141123.84 | 4296.01 2014-02-11 03:09:00 | 4292.97 | 4295.00 | 4288.99 | 4288.99 | 69.38 | 297683.44 | 4290.56 2014-02-11 03:10:00 | 4289.00 | 4289.00 | 4282.90 | 4288.00 | 26.18 | 112173.99 | 4285.05 2014-02-11 03:11:00 | 4288.00 | 4288.84 | 4270.00 | 4285.00 | 62.87 | 269006.59 | 4278.98 2014-02-11 03:12:00 | 4285.00 | 4286.79 | 4280.00 | 4282.01 | 50.90 | 217990.28 | 4282.63 2014-02-11 03:13:00 | 4281.69 | 4281.78 | 4251.00 | 4276.18 | 76.77 | 328058.11 | 4273.15 2014-02-11 03:14:00 | 4275.79 | 4277.97 | 4252.00 | 4264.48 | 122.13 | 521527.55 | 4270.16 2014-02-11 03:15:00 | 4267.99 | 4274.00 | 4255.00 | 4261.52 | 57.05 | 243127.01 | 4261.57 2014-02-11 03:16:00 | 4259.11 | 4264.15 | 4256.00 | 4256.15 | 89.86 | 382882.52 | 4260.78 2014-02-11 03:17:00 | 4256.01 | 4276.11 | 4256.00 | 4270.00 | 73.60 | 314057.26 | 4267.37 2014-02-11 03:18:00 | 4270.00 | 4276.03 | 4270.00 | 4276.03 | 25.22 | 107765.25 | 4272.33 2014-02-11 03:19:00 | 4278.00 | 4280.00 | 4271.90 | 4275.15 | 85.32 | 364785.66 | 4275.55 2014-02-11 03:20:00 | 4279.00 | 4280.00 | 4271.10 | 4271.91 | 68.89 | 294470.49 | 4274.50 2014-02-11 03:21:00 | 4272.00 | 4274.00 | 4265.00 | 4267.75 | 67.63 | 288747.86 | 4269.27 2014-02-11 03:22:00 | 4265.00 | 4269.30 | 4260.01 | 4260.09 | 12.38 | 52781.68 | 4264.84 2014-02-11 03:23:00 | 4260.51 | 4269.63 | 4260.51 | 4268.04 | 30.03 | 128070.14 | 4265.31 2014-02-11 03:24:00 | 4268.04 | 4271.21 | 4267.99 | 4270.32 | 31.86 | 136005.26 | 4269.51 2014-02-11 03:25:00 | 4270.32 | 4272.10 | 4267.99 | 4269.52 | 14.96 | 63856.93 | 4269.65 2014-02-11 03:26:00 | 4270.00 | 4274.00 | 4265.88 | 4270.01 | 61.50 | 262631.62 | 4270.22 2014-02-11 03:27:00 | 4270.00 | 4272.00 | 4265.00 | 4266.77 | 24.44 | 104321.21 | 4268.46 2014-02-11 03:28:00 | 4266.77 | 4270.00 | 4266.77 | 4267.09 | 7.68 | 32765.90 | 4268.06 2014-02-11 03:29:00 | 4267.09 | 4267.09 | 4262.99 | 4264.00 | 14.91 | 63589.82 | 4264.91 2014-02-11 03:30:00 | 4266.79 | 4270.00 | 4262.01 | 4268.11 | 8.38 | 35721.67 | 4265.27 2014-02-11 03:31:00 | 4269.99 | 4275.00 | 4269.99 | 4273.02 | 21.82 | 93202.74 | 4271.63 2014-02-11 03:32:00 | 4271.01 | 4272.97 | 4265.81 | 4265.81 | 54.29 | 231821.57 | 4269.75 2014-02-11 03:33:00 | 4265.00 | 4270.00 | 4263.60 | 4270.00 | 62.12 | 265073.22 | 4267.25 2014-02-11 03:34:00 | 4269.99 | 4273.50 | 4265.41 | 4270.13 | 78.08 | 333275.29 | 4268.16 2014-02-11 03:35:00 | 4271.01 | 4273.35 | 4265.25 | 4267.76 | 34.24 | 146227.89 | 4270.80 2014-02-11 03:36:00 | 4267.76 | 4270.58 | 4263.00 | 4267.06 | 76.02 | 324426.35 | 4267.64 2014-02-11 03:37:00 | 4263.94 | 4263.94 | 4251.00 | 4252.00 | 67.08 | 285540.96 | 4256.85 2014-02-11 03:38:00 | 4252.01 | 4258.92 | 4250.00 | 4250.00 | 71.82 | 305478.37 | 4253.39 2014-02-11 03:39:00 | 4249.99 | 4250.10 | 4246.78 | 4250.00 | 40.80 | 173381.21 | 4249.54 2014-02-11 03:40:00 | 4251.99 | 4260.73 | 4250.62 | 4255.11 | 71.98 | 306201.21 | 4254.04 2014-02-11 03:41:00 | 4255.29 | 4260.11 | 4255.10 | 4257.21 | 29.43 | 125309.86 | 4257.75 2014-02-11 03:42:00 | 4257.06 | 4259.51 | 4250.21 | 4252.79 | 95.84 | 407581.78 | 4252.55 2014-02-11 03:43:00 | 4253.96 | 4253.96 | 4248.00 | 4248.01 | 35.17 | 149514.60 | 4251.32 2014-02-11 03:44:00 | 4248.00 | 4257.00 | 4240.00 | 4250.01 | 58.02 | 246437.49 | 4247.16 2014-02-11 03:45:00 | 4250.05 | 4254.64 | 4245.00 | 4250.11 | 36.67 | 155838.86 | 4250.23 2014-02-11 03:46:00 | 4247.98 | 4255.99 | 4246.39 | 4253.39 | 75.42 | 320519.80 | 4249.91 2014-02-11 03:47:00 | 4247.83 | 4254.00 | 4247.83 | 4250.73 | 66.38 | 282143.35 | 4250.68 2014-02-11 03:48:00 | 4251.28 | 4252.99 | 4247.32 | 4247.32 | 12.29 | 52204.97 | 4249.14 2014-02-11 03:49:00 | 4245.30 | 4250.00 | 4242.01 | 4248.00 | 25.36 | 107692.72 | 4246.39 2014-02-11 03:50:00 | 4249.00 | 4250.00 | 4245.38 | 4246.17 | 43.33 | 184023.78 | 4247.32 2014-02-11 03:51:00 | 4245.46 | 4247.74 | 4244.01 | 4244.95 | 29.19 | 123932.13 | 4245.41 2014-02-11 03:52:00 | 4244.93 | 4255.00 | 4242.10 | 4252.62 | 101.74 | 432360.73 | 4249.62 2014-02-11 03:53:00 | 4255.00 | 4256.99 | 4250.83 | 4254.29 | 103.22 | 439125.81 | 4254.23 2014-02-11 03:54:00 | 4254.20 | 4260.02 | 4251.04 | 4260.02 | 33.00 | 140485.00 | 4256.99 2014-02-11 03:55:00 | 4261.00 | 4271.00 | 4261.00 | 4271.00 | 61.16 | 260789.74 | 4264.13 2014-02-11 03:56:00 | 4271.24 | 4279.00 | 4260.00 | 4277.00 | 85.09 | 363288.86 | 4269.62 2014-02-11 03:57:00 | 4272.36 | 4275.77 | 4260.03 | 4260.03 | 131.96 | 563190.06 | 4267.95 2014-02-11 03:58:00 | 4265.00 | 4265.00 | 4260.00 | 4262.18 | 69.46 | 296057.84 | 4262.52 2014-02-11 03:59:00 | 4263.99 | 4273.20 | 4263.99 | 4270.24 | 16.38 | 69899.34 | 4268.40 2014-02-11 04:00:00 | 4274.84 | 4275.22 | 4268.09 | 4270.00 | 71.39 | 304915.64 | 4270.89 2014-02-11 04:01:00 | 4270.00 | 4271.81 | 4263.05 | 4268.00 | 51.49 | 219764.00 | 4268.42 2014-02-11 04:02:00 | 4264.65 | 4267.87 | 4263.15 | 4267.86 | 50.63 | 215907.65 | 4264.25 2014-02-11 04:03:00 | 4267.99 | 4268.67 | 4261.90 | 4261.90 | 35.91 | 153205.77 | 4266.38 2014-02-11 04:04:00 | 4261.50 | 4264.00 | 4260.01 | 4260.01 | 15.95 | 67960.62 | 4261.39 2014-02-11 04:05:00 | 4261.51 | 4272.58 | 4260.00 | 4267.44 | 41.50 | 177110.79 | 4267.32 2014-02-11 04:06:00 | 4266.51 | 4268.45 | 4260.10 | 4264.25 | 29.53 | 125935.96 | 4264.97 2014-02-11 04:07:00 | 4266.00 | 4274.59 | 4261.00 | 4274.36 | 49.08 | 209529.93 | 4269.32 2014-02-11 04:08:00 | 4270.01 | 4276.00 | 4270.00 | 4271.26 | 35.01 | 149548.01 | 4271.58 2014-02-11 04:09:00 | 4271.17 | 4280.00 | 4271.16 | 4279.00 | 26.52 | 113408.21 | 4276.17 2014-02-11 04:10:00 | 4279.00 | 4281.00 | 4279.00 | 4280.00 | 33.88 | 145022.93 | 4280.11 2014-02-11 04:11:00 | 4280.02 | 4287.95 | 4279.05 | 4282.18 | 58.45 | 250235.38 | 4281.48 2014-02-11 04:12:00 | 4282.19 | 4286.00 | 4280.02 | 4284.99 | 28.16 | 120614.31 | 4283.94 2014-02-11 04:13:00 | 4280.14 | 4290.83 | 4280.14 | 4290.83 | 49.79 | 213359.23 | 4285.53 2014-02-11 04:14:00 | 4290.83 | 4292.10 | 4281.46 | 4287.30 | 28.89 | 123926.92 | 4289.91 2014-02-11 04:15:00 | 4287.29 | 4290.99 | 4281.00 | 4287.05 | 49.78 | 213343.07 | 4286.06 2014-02-11 04:16:00 | 4292.00 | 4292.01 | 4287.03 | 4290.00 | 43.60 | 187031.85 | 4289.33 2014-02-11 04:17:00 | 4289.98 | 4300.00 | 4289.98 | 4296.24 | 42.40 | 182085.73 | 4294.58 2014-02-11 04:18:00 | 4293.20 | 4299.00 | 4293.20 | 4299.00 | 10.41 | 44713.60 | 4295.25 2014-02-11 04:19:00 | 4299.00 | 4306.00 | 4297.01 | 4305.16 | 45.08 | 193885.85 | 4301.31 2014-02-11 04:20:00 | 4303.58 | 4309.00 | 4302.72 | 4308.53 | 42.52 | 183162.91 | 4307.28 2014-02-11 04:21:00 | 4308.50 | 4308.52 | 4290.00 | 4307.82 | 74.03 | 318321.04 | 4299.72 2014-02-11 04:22:00 | 4292.77 | 4304.99 | 4290.90 | 4300.04 | 49.24 | 211583.08 | 4296.89 2014-02-11 04:23:00 | 4300.24 | 4301.58 | 4293.86 | 4299.92 | 76.52 | 328808.90 | 4297.26 2014-02-11 04:24:00 | 4299.92 | 4300.12 | 4293.18 | 4296.68 | 63.50 | 272901.92 | 4297.74 2014-02-11 04:25:00 | 4297.91 | 4297.91 | 4290.00 | 4292.33 | 38.52 | 165455.76 | 4295.88 2014-02-11 04:26:00 | 4292.32 | 4297.91 | 4290.00 | 4297.91 | 71.93 | 308788.17 | 4292.90 2014-02-11 04:27:00 | 4293.82 | 4297.91 | 4290.55 | 4290.66 | 56.69 | 243467.21 | 4294.94 2014-02-11 04:28:00 | 4293.99 | 4293.99 | 4288.01 | 4290.00 | 28.42 | 121940.10 | 4290.34 2014-02-11 04:29:00 | 4288.00 | 4289.99 | 4285.00 | 4286.00 | 24.51 | 105063.61 | 4287.09 2014-02-11 04:30:00 | 4287.00 | 4287.00 | 4280.04 | 4280.04 | 26.77 | 114667.90 | 4283.13 2014-02-11 04:31:00 | 4280.04 | 4284.00 | 4280.00 | 4280.44 | 34.11 | 146021.43 | 4281.27 2014-02-11 04:32:00 | 4280.54 | 4290.04 | 4280.54 | 4289.10 | 16.60 | 71174.20 | 4288.64 2014-02-11 04:33:00 | 4289.28 | 4291.03 | 4285.00 | 4289.00 | 23.02 | 98709.08 | 4287.60 2014-02-11 04:34:00 | 4286.37 | 4288.93 | 4283.01 | 4285.64 | 16.65 | 71354.89 | 4285.06 2014-02-11 04:35:00 | 4285.64 | 4290.00 | 4285.00 | 4285.00 | 9.82 | 42095.59 | 4288.03 2014-02-11 04:36:00 | 4287.93 | 4295.00 | 4287.92 | 4293.76 | 28.71 | 123197.40 | 4291.25 2014-02-11 04:37:00 | 4295.00 | 4297.91 | 4292.00 | 4295.25 | 15.90 | 68273.76 | 4293.68 2014-02-11 04:38:00 | 4295.25 | 4301.77 | 4293.50 | 4300.00 | 42.15 | 181203.45 | 4298.61 2014-02-11 04:39:00 | 4297.61 | 4305.00 | 4297.00 | 4300.00 | 39.70 | 170687.92 | 4299.77 2014-02-11 04:40:00 | 4304.88 | 4304.88 | 4296.00 | 4298.95 | 23.53 | 101188.51 | 4301.14 2014-02-11 04:41:00 | 4298.96 | 4299.00 | 4292.00 | 4295.99 | 21.75 | 93402.67 | 4295.36 2014-02-11 04:42:00 | 4293.12 | 4293.16 | 4289.99 | 4290.00 | 25.56 | 109674.20 | 4290.85 2014-02-11 04:43:00 | 4289.00 | 4298.00 | 4286.00 | 4298.00 | 58.51 | 250957.56 | 4289.21 2014-02-11 04:44:00 | 4296.96 | 4298.94 | 4289.96 | 4293.99 | 58.15 | 249722.16 | 4294.37 2014-02-11 04:45:00 | 4291.03 | 4294.01 | 4291.03 | 4294.00 | 4.67 | 20050.88 | 4292.63 2014-02-11 04:46:00 | 4292.09 | 4293.98 | 4291.88 | 4291.89 | 19.40 | 83275.54 | 4292.55 2014-02-11 04:47:00 | 4291.89 | 4292.18 | 4290.11 | 4290.19 | 2.32 | 9959.51 | 4291.04 2014-02-11 04:48:00 | 4290.16 | 4290.97 | 4289.00 | 4289.01 | 15.00 | 64357.05 | 4289.90 2014-02-11 04:49:00 | 4290.95 | 4292.99 | 4290.95 | 4292.99 | 5.01 | 21498.46 | 4291.97 2014-02-11 04:50:00 | 4292.99 | 4294.99 | 4292.88 | 4293.26 | 13.88 | 59594.21 | 4293.22 2014-02-11 04:51:00 | 4294.89 | 4296.00 | 4292.95 | 4292.95 | 16.52 | 70952.60 | 4294.95 2014-02-11 04:52:00 | 4293.13 | 4295.00 | 4292.68 | 4292.69 | 19.04 | 81762.70 | 4293.58 2014-02-11 04:53:00 | 4294.00 | 4295.04 | 4293.00 | 4294.14 | 14.20 | 60991.62 | 4293.97 2014-02-11 04:54:00 | 4295.04 | 4298.00 | 4293.00 | 4297.00 | 15.95 | 68491.80 | 4295.23 2014-02-11 04:55:00 | 4294.83 | 4297.85 | 4293.33 | 4293.44 | 43.65 | 187500.42 | 4295.15 2014-02-11 04:56:00 | 4297.76 | 4297.85 | 4293.50 | 4293.51 | 49.62 | 213158.03 | 4295.64 2014-02-11 04:57:00 | 4295.58 | 4299.01 | 4293.52 | 4296.08 | 20.08 | 86262.95 | 4296.61 2014-02-11 04:58:00 | 4295.99 | 4300.00 | 4295.99 | 4298.90 | 12.22 | 52543.31 | 4299.78 2014-02-11 04:59:00 | 4296.51 | 4298.48 | 4296.11 | 4296.36 | 6.16 | 26461.67 | 4297.12 2014-02-11 05:00:00 | 4298.48 | 4300.00 | 4297.76 | 4298.99 | 18.25 | 78452.86 | 4298.55 2014-02-11 05:01:00 | 4299.11 | 4299.99 | 4298.48 | 4299.48 | 8.54 | 36725.97 | 4299.46 2014-02-11 05:02:00 | 4298.58 | 4299.48 | 4298.48 | 4298.48 | 13.17 | 56593.18 | 4298.76 2014-02-11 05:03:00 | 4295.02 | 4299.40 | 4295.02 | 4297.26 | 12.11 | 52046.09 | 4297.07 2014-02-11 05:04:00 | 4298.01 | 4298.04 | 4298.00 | 4298.00 | 3.00 | 12902.63 | 4298.01 2014-02-11 05:05:00 | 4299.00 | 4300.00 | 4294.01 | 4294.02 | 12.30 | 52846.46 | 4296.81 2014-02-11 05:06:00 | 4294.01 | 4294.01 | 4290.00 | 4291.00 | 21.13 | 90687.93 | 4291.70 2014-02-11 05:07:00 | 4291.03 | 4292.00 | 4285.03 | 4287.86 | 29.62 | 127056.83 | 4290.14 2014-02-11 05:08:00 | 4286.10 | 4286.10 | 4280.00 | 4284.05 | 15.65 | 67039.37 | 4282.57 2014-02-11 05:09:00 | 4286.00 | 4288.01 | 4285.00 | 4288.00 | 8.76 | 37529.05 | 4286.10 2014-02-11 05:10:00 | 4287.57 | 4287.57 | 4285.00 | 4285.00 | 12.31 | 52731.81 | 4285.40 2014-02-11 05:11:00 | 4285.07 | 4290.00 | 4285.00 | 4286.90 | 36.91 | 158195.77 | 4286.57 2014-02-11 05:12:00 | 4286.91 | 4288.88 | 4286.90 | 4286.92 | 25.71 | 110209.13 | 4287.29 2014-02-11 05:13:00 | 4286.92 | 4296.00 | 4286.90 | 4295.00 | 72.07 | 309366.29 | 4292.76 2014-02-11 05:14:00 | 4294.99 | 4295.00 | 4288.99 | 4288.99 | 22.62 | 97100.55 | 4293.44 2014-02-11 05:15:00 | 4289.99 | 4294.11 | 4289.00 | 4292.89 | 41.68 | 178908.64 | 4292.02 2014-02-11 05:16:00 | 4290.00 | 4293.82 | 4286.90 | 4293.14 | 51.07 | 219138.54 | 4290.61 2014-02-11 05:17:00 | 4293.25 | 4293.25 | 4290.02 | 4290.14 | 30.32 | 130138.05 | 4292.01 2014-02-11 05:18:00 | 4292.71 | 4292.84 | 4288.00 | 4290.84 | 11.25 | 48249.20 | 4290.34 2014-02-11 05:19:00 | 4289.98 | 4293.00 | 4289.97 | 4291.10 | 9.86 | 42328.93 | 4291.25 2014-02-11 05:20:00 | 4291.10 | 4291.10 | 4288.11 | 4290.78 | 14.00 | 60069.66 | 4290.38 2014-02-11 05:21:00 | 4290.73 | 4293.00 | 4288.19 | 4290.80 | 10.26 | 44030.33 | 4290.62 2014-02-11 05:22:00 | 4292.01 | 4295.00 | 4292.00 | 4292.00 | 10.49 | 45028.42 | 4292.51 2014-02-11 05:23:00 | 4291.48 | 4291.48 | 4288.00 | 4290.00 | 34.06 | 146121.44 | 4290.24 2014-02-11 05:24:00 | 4291.83 | 4291.83 | 4291.81 | 4291.81 | 2.00 | 8583.64 | 4291.82 2014-02-11 05:25:00 | 4290.11 | 4293.01 | 4290.11 | 4293.00 | 6.95 | 29815.48 | 4292.47 2014-02-11 05:26:00 | 4293.00 | 4295.98 | 4290.00 | 4291.89 | 32.34 | 138822.69 | 4293.00 2014-02-11 05:27:00 | 4292.01 | 4292.01 | 4291.00 | 4291.85 | 18.10 | 77690.25 | 4291.33 2014-02-11 05:28:00 | 4291.85 | 4292.01 | 4286.90 | 4287.00 | 21.09 | 90447.75 | 4288.45 2014-02-11 05:29:00 | 4289.98 | 4292.12 | 4289.60 | 4291.61 | 7.57 | 32490.43 | 4290.87 2014-02-11 05:30:00 | 4291.27 | 4291.53 | 4287.00 | 4290.00 | 6.11 | 26217.49 | 4290.21 2014-02-11 05:31:00 | 4290.00 | 4291.63 | 4287.00 | 4289.01 | 24.14 | 103557.74 | 4289.70 2014-02-11 05:32:00 | 4289.01 | 4289.01 | 4285.00 | 4285.21 | 17.17 | 73604.04 | 4287.03 2014-02-11 05:33:00 | 4285.72 | 4292.51 | 4285.00 | 4287.45 | 81.61 | 350126.57 | 4289.98 2014-02-11 05:34:00 | 4287.45 | 4295.00 | 4285.93 | 4290.87 | 87.26 | 374325.01 | 4289.82 2014-02-11 05:35:00 | 4290.87 | 4290.87 | 4286.10 | 4287.45 | 88.14 | 377959.99 | 4288.32 2014-02-11 05:36:00 | 4286.10 | 4290.80 | 4286.10 | 4289.00 | 57.19 | 245279.76 | 4289.23 2014-02-11 05:37:00 | 4289.30 | 4289.84 | 4286.00 | 4286.00 | 55.34 | 237295.55 | 4287.72 2014-02-11 05:38:00 | 4286.09 | 4286.10 | 4285.00 | 4285.00 | 17.83 | 76390.48 | 4285.34 2014-02-11 05:39:00 | 4285.00 | 4288.62 | 4283.74 | 4288.21 | 44.51 | 190787.87 | 4286.31 2014-02-11 05:40:00 | 4289.20 | 4289.20 | 4283.15 | 4286.84 | 68.25 | 292531.32 | 4286.11 2014-02-11 05:41:00 | 4286.69 | 4287.83 | 4283.52 | 4284.62 | 34.13 | 146325.08 | 4287.29 2014-02-11 05:42:00 | 4284.35 | 4287.83 | 4283.72 | 4286.10 | 19.99 | 85663.71 | 4285.33 2014-02-11 05:43:00 | 4287.71 | 4287.71 | 4285.31 | 4285.41 | 7.27 | 31166.98 | 4287.07 2014-02-11 05:44:00 | 4286.87 | 4287.09 | 4285.31 | 4286.89 | 6.99 | 29944.08 | 4286.30 2014-02-11 05:45:00 | 4286.93 | 4286.93 | 4281.10 | 4281.11 | 12.62 | 54035.94 | 4283.47 2014-02-11 05:46:00 | 4281.11 | 4283.00 | 4281.00 | 4282.02 | 16.22 | 69431.48 | 4281.40 2014-02-11 05:47:00 | 4282.02 | 4283.38 | 4282.00 | 4283.38 | 12.29 | 52638.76 | 4282.71 2014-02-11 05:48:00 | 4283.74 | 4284.12 | 4282.96 | 4283.73 | 4.97 | 21279.07 | 4283.23 2014-02-11 05:49:00 | 4283.00 | 4283.73 | 4280.00 | 4280.84 | 32.25 | 138055.84 | 4281.07 2014-02-11 05:50:00 | 4280.01 | 4280.84 | 4270.01 | 4272.12 | 68.07 | 291208.33 | 4277.88 2014-02-11 05:51:00 | 4276.70 | 4276.78 | 4261.53 | 4266.51 | 107.13 | 457458.37 | 4270.32 2014-02-11 05:52:00 | 4262.95 | 4269.85 | 4260.00 | 4267.94 | 25.90 | 110421.53 | 4263.05 2014-02-11 05:53:00 | 4269.82 | 4279.99 | 4269.82 | 4274.72 | 59.32 | 253638.04 | 4275.54 2014-02-11 05:54:00 | 4273.51 | 4277.88 | 4271.61 | 4273.48 | 38.33 | 163849.00 | 4274.69 2014-02-11 05:55:00 | 4272.99 | 4272.99 | 4266.76 | 4266.76 | 43.81 | 187069.37 | 4269.63 2014-02-11 05:56:00 | 4267.45 | 4270.13 | 4265.12 | 4267.89 | 108.14 | 461493.87 | 4267.60 2014-02-11 05:57:00 | 4267.27 | 4269.99 | 4265.22 | 4266.00 | 98.56 | 420604.14 | 4267.41 2014-02-11 05:58:00 | 4266.00 | 4268.55 | 4262.00 | 4262.00 | 82.45 | 351607.99 | 4264.55 2014-02-11 05:59:00 | 4261.12 | 4262.00 | 4257.85 | 4260.00 | 47.55 | 202529.57 | 4259.66 2014-02-11 06:00:00 | 4259.99 | 4266.33 | 4255.00 | 4266.33 | 148.15 | 631229.10 | 4260.89 2014-02-11 06:01:00 | 4266.89 | 4266.89 | 4259.41 | 4264.82 | 138.82 | 591766.56 | 4262.90 2014-02-11 06:02:00 | 4264.78 | 4265.00 | 4261.00 | 4261.01 | 10.29 | 43869.91 | 4263.77 2014-02-11 06:03:00 | 4261.01 | 4261.01 | 4255.51 | 4258.94 | 28.33 | 120650.91 | 4258.62 2014-02-11 06:04:00 | 4258.02 | 4258.94 | 4254.90 | 4254.90 | 14.21 | 60504.71 | 4257.60 2014-02-11 06:05:00 | 4251.99 | 4257.01 | 4251.92 | 4252.02 | 14.45 | 61440.73 | 4252.54 2014-02-11 06:06:00 | 4251.96 | 4263.29 | 4251.20 | 4258.08 | 81.40 | 346513.62 | 4257.03 2014-02-11 06:07:00 | 4255.31 | 4263.18 | 4255.10 | 4257.84 | 243.73 | 1037900.37 | 4258.45 2014-02-11 06:08:00 | 4258.43 | 4263.00 | 4257.11 | 4259.92 | 25.96 | 110576.83 | 4260.00 2014-02-11 06:09:00 | 4259.87 | 4260.48 | 4259.87 | 4260.48 | 18.06 | 76914.42 | 4260.01 2014-02-11 06:10:00 | 4261.99 | 4261.99 | 4260.00 | 4261.00 | 7.30 | 31114.40 | 4260.50 2014-02-11 06:11:00 | 4262.00 | 4269.00 | 4261.11 | 4261.11 | 39.99 | 170574.72 | 4265.43 2014-02-11 06:12:00 | 4261.96 | 4264.80 | 4260.00 | 4262.00 | 15.83 | 67475.94 | 4262.00 2014-02-11 06:13:00 | 4262.00 | 4264.95 | 4260.08 | 4262.01 | 119.61 | 509786.45 | 4262.14 2014-02-11 06:14:00 | 4262.01 | 4264.00 | 4260.50 | 4263.99 | 15.81 | 67411.86 | 4263.60 2014-02-11 06:15:00 | 4263.98 | 4264.95 | 4256.00 | 4258.01 | 82.24 | 350411.39 | 4260.89 2014-02-11 06:16:00 | 4263.22 | 4264.83 | 4258.11 | 4260.27 | 57.03 | 243023.94 | 4261.41 2014-02-11 06:17:00 | 4262.15 | 4264.91 | 4260.20 | 4264.00 | 114.89 | 489657.87 | 4262.12 2014-02-11 06:18:00 | 4264.94 | 4269.00 | 4261.00 | 4264.52 | 43.51 | 185599.80 | 4265.29 2014-02-11 06:19:00 | 4268.36 | 4272.91 | 4263.49 | 4269.39 | 25.06 | 106972.15 | 4268.30 2014-02-11 06:20:00 | 4271.20 | 4273.00 | 4268.99 | 4270.07 | 17.89 | 76389.22 | 4270.89 2014-02-11 06:21:00 | 4270.19 | 4271.00 | 4268.99 | 4269.00 | 17.40 | 74296.02 | 4269.89 2014-02-11 06:22:00 | 4268.99 | 4270.06 | 4268.99 | 4269.00 | 7.23 | 30858.42 | 4269.29 2014-02-11 06:23:00 | 4269.11 | 4271.64 | 4269.11 | 4270.00 | 6.11 | 26083.33 | 4271.05 2014-02-11 06:24:00 | 4268.00 | 4272.95 | 4261.00 | 4271.29 | 141.69 | 604667.59 | 4267.63 2014-02-11 06:25:00 | 4264.37 | 4271.29 | 4264.10 | 4271.29 | 243.78 | 1040376.03 | 4267.70 2014-02-11 06:26:00 | 4271.33 | 4279.94 | 4271.33 | 4278.16 | 95.88 | 409910.21 | 4275.15 2014-02-11 06:27:00 | 4278.17 | 4279.98 | 4270.41 | 4272.55 | 106.66 | 455929.50 | 4274.73 2014-02-11 06:28:00 | 4271.95 | 4275.65 | 4270.00 | 4275.00 | 99.32 | 424375.00 | 4273.02 2014-02-11 06:29:00 | 4275.05 | 4280.00 | 4271.00 | 4276.72 | 95.80 | 409554.82 | 4275.06 2014-02-11 06:30:00 | 4277.74 | 4279.82 | 4274.96 | 4277.57 | 149.68 | 640208.46 | 4277.18 2014-02-11 06:31:00 | 4278.21 | 4285.00 | 4275.45 | 4283.98 | 166.48 | 712802.13 | 4281.61 2014-02-11 06:32:00 | 4283.99 | 4284.01 | 4281.00 | 4283.86 | 28.05 | 120134.01 | 4282.24 2014-02-11 06:33:00 | 4282.00 | 4284.00 | 4281.01 | 4283.94 | 6.66 | 28521.17 | 4283.74 2014-02-11 06:34:00 | 4284.00 | 4284.00 | 4282.52 | 4283.98 | 18.97 | 81245.68 | 4283.75 2014-02-11 06:35:00 | 4283.97 | 4285.00 | 4282.90 | 4284.00 | 31.45 | 134742.80 | 4284.35 2014-02-11 06:36:00 | 4284.00 | 4285.10 | 4276.06 | 4278.99 | 88.11 | 377151.87 | 4280.66 2014-02-11 06:37:00 | 4275.69 | 4279.97 | 4273.19 | 4276.90 | 249.59 | 1067491.06 | 4276.94 2014-02-11 06:38:00 | 4277.84 | 4278.99 | 4273.53 | 4276.34 | 62.75 | 268351.73 | 4276.66 2014-02-11 06:39:00 | 4277.88 | 4282.70 | 4275.01 | 4279.99 | 110.44 | 472350.70 | 4277.14 2014-02-11 06:40:00 | 4280.00 | 4280.48 | 4276.33 | 4279.73 | 207.18 | 886386.87 | 4278.34 2014-02-11 06:41:00 | 4279.99 | 4279.99 | 4275.00 | 4276.00 | 17.83 | 76244.76 | 4276.21 2014-02-11 06:42:00 | 4276.74 | 4277.88 | 4276.74 | 4277.05 | 3.19 | 13643.61 | 4276.99 2014-02-11 06:43:00 | 4276.75 | 4276.75 | 4275.00 | 4275.00 | 11.58 | 49486.89 | 4275.33 2014-02-11 06:44:00 | 4274.99 | 4277.05 | 4274.99 | 4276.94 | 9.94 | 42501.45 | 4275.80 2014-02-11 06:45:00 | 4276.93 | 4281.00 | 4276.93 | 4281.00 | 7.44 | 31815.37 | 4278.56 2014-02-11 06:46:00 | 4281.00 | 4285.10 | 4278.34 | 4280.45 | 27.88 | 119362.09 | 4281.59 2014-02-11 06:47:00 | 4281.60 | 4285.10 | 4278.00 | 4283.24 | 143.28 | 613460.08 | 4281.55 2014-02-11 06:48:00 | 4280.49 | 4281.79 | 4275.10 | 4277.99 | 90.54 | 387329.36 | 4277.99 2014-02-11 06:49:00 | 4277.99 | 4280.00 | 4275.00 | 4275.00 | 48.00 | 205306.54 | 4276.86 2014-02-11 06:50:00 | 4277.93 | 4278.90 | 4266.00 | 4272.78 | 112.43 | 480450.33 | 4273.25 2014-02-11 06:51:00 | 4272.17 | 4272.17 | 4270.00 | 4270.00 | 7.92 | 33807.15 | 4271.28 2014-02-11 06:52:00 | 4270.98 | 4278.46 | 4270.98 | 4275.74 | 86.09 | 368000.21 | 4274.40 2014-02-11 06:53:00 | 4275.74 | 4277.05 | 4272.11 | 4273.48 | 37.81 | 161583.68 | 4274.02 2014-02-11 06:54:00 | 4273.48 | 4277.00 | 4273.48 | 4274.02 | 100.60 | 430130.35 | 4275.65 2014-02-11 06:55:00 | 4275.93 | 4280.00 | 4274.02 | 4279.99 | 9.57 | 40925.15 | 4276.85 2014-02-11 06:56:00 | 4277.04 | 4279.99 | 4277.00 | 4277.01 | 5.61 | 23994.73 | 4278.66 2014-02-11 06:57:00 | 4277.05 | 4279.48 | 4270.00 | 4270.22 | 70.17 | 299854.81 | 4273.14 2014-02-11 06:58:00 | 4271.87 | 4279.16 | 4270.55 | 4275.08 | 200.43 | 856861.20 | 4275.16 2014-02-11 06:59:00 | 4274.00 | 4278.68 | 4272.26 | 4276.46 | 130.58 | 558282.15 | 4275.40 2014-02-11 07:00:00 | 4276.56 | 4276.83 | 4275.00 | 4275.00 | 2.51 | 10714.46 | 4275.52 2014-02-11 07:01:00 | 4274.99 | 4274.99 | 4273.00 | 4274.66 | 3.60 | 15380.73 | 4273.61 2014-02-11 07:02:00 | 4274.01 | 4276.10 | 4274.01 | 4276.01 | 17.64 | 75445.29 | 4275.97 2014-02-11 07:03:00 | 4276.00 | 4278.86 | 4274.00 | 4278.38 | 108.57 | 464274.79 | 4276.19 2014-02-11 07:04:00 | 4278.87 | 4284.00 | 4278.87 | 4280.99 | 30.90 | 132300.12 | 4281.70 2014-02-11 07:05:00 | 4281.10 | 4282.83 | 4279.99 | 4279.99 | 6.90 | 29521.99 | 4281.03 2014-02-11 07:06:00 | 4280.11 | 4281.09 | 4280.11 | 4281.09 | 0.89 | 3818.33 | 4280.64 2014-02-11 07:07:00 | 4281.09 | 4282.83 | 4280.11 | 4281.10 | 18.39 | 78755.43 | 4282.05 2014-02-11 07:08:00 | 4281.10 | 4282.25 | 4278.00 | 4281.21 | 8.62 | 36886.59 | 4281.17 2014-02-11 07:09:00 | 4281.21 | 4282.34 | 4278.22 | 4280.99 | 82.46 | 352920.69 | 4280.06 2014-02-11 07:10:00 | 4280.00 | 4280.00 | 4279.99 | 4279.99 | 1.02 | 4365.60 | 4280.00 2014-02-11 07:11:00 | 4278.21 | 4280.01 | 4278.20 | 4280.01 | 18.64 | 79760.88 | 4278.79 2014-02-11 07:12:00 | 4280.98 | 4281.00 | 4280.01 | 4280.98 | 10.30 | 44084.29 | 4280.86 2014-02-11 07:13:00 | 4280.26 | 4281.00 | 4278.11 | 4280.46 | 13.30 | 56910.71 | 4280.61 2014-02-11 07:14:00 | 4280.46 | 4280.46 | 4278.00 | 4278.11 | 2.90 | 12388.58 | 4279.30 2014-02-11 07:15:00 | 4278.01 | 4280.98 | 4278.01 | 4279.79 | 4.33 | 18516.20 | 4280.21 2014-02-11 07:16:00 | 4281.00 | 4281.00 | 4275.01 | 4275.01 | 27.55 | 117858.42 | 4278.76 2014-02-11 07:17:00 | 4275.04 | 4280.00 | 4275.04 | 4279.48 | 39.36 | 168389.59 | 4277.76 2014-02-11 07:18:00 | 4276.62 | 4279.48 | 4276.14 | 4278.97 | 46.78 | 200148.40 | 4278.41 2014-02-11 07:19:00 | 4277.99 | 4278.00 | 4277.99 | 4278.00 | 2.16 | 9244.75 | 4277.99 2014-02-11 07:20:00 | 4278.00 | 4281.65 | 4277.98 | 4279.94 | 51.80 | 221709.28 | 4279.77 2014-02-11 07:21:00 | 4279.94 | 4279.94 | 4275.33 | 4279.88 | 103.52 | 442901.45 | 4278.37 2014-02-11 07:22:00 | 4279.89 | 4282.00 | 4278.40 | 4280.01 | 49.44 | 211596.68 | 4280.04 2014-02-11 07:23:00 | 4280.00 | 4280.00 | 4280.00 | 4280.00 | 0.39 | 1656.36 | 4280.00 2014-02-11 07:24:00 | 4280.00 | 4280.01 | 4275.51 | 4277.02 | 167.92 | 718350.39 | 4278.06 2014-02-11 07:25:00 | 4279.68 | 4281.00 | 4279.68 | 4281.00 | 10.14 | 43416.43 | 4280.01 2014-02-11 07:26:00 | 4281.01 | 4283.02 | 4281.01 | 4283.02 | 6.02 | 25773.93 | 4282.10 2014-02-11 07:27:00 | 4283.10 | 4284.00 | 4283.00 | 4283.16 | 5.43 | 23266.40 | 4283.21 2014-02-11 07:28:00 | 4283.16 | 4283.16 | 4283.07 | 4283.09 | 12.06 | 51658.92 | 4283.14 2014-02-11 07:29:00 | 4283.08 | 4283.12 | 4283.00 | 4283.00 | 17.89 | 76641.28 | 4283.07 2014-02-11 07:30:00 | 4282.00 | 4282.40 | 4281.99 | 4281.99 | 16.96 | 72614.92 | 4282.05 2014-02-11 07:31:00 | 4281.99 | 4281.99 | 4276.00 | 4280.74 | 292.91 | 1253389.21 | 4279.14 2014-02-11 07:32:00 | 4280.14 | 4284.00 | 4277.00 | 4283.10 | 18.68 | 79975.82 | 4281.13 2014-02-11 07:33:00 | 4283.12 | 4283.12 | 4281.25 | 4281.28 | 3.74 | 16012.41 | 4282.54 2014-02-11 07:34:00 | 4282.97 | 4284.05 | 4282.97 | 4284.00 | 9.78 | 41898.42 | 4283.65 2014-02-11 07:35:00 | 4283.94 | 4284.01 | 4282.99 | 4282.99 | 10.71 | 45876.60 | 4283.93 2014-02-11 07:36:00 | 4282.99 | 4283.64 | 4280.01 | 4283.64 | 9.29 | 39780.02 | 4281.56 2014-02-11 07:37:00 | 4283.00 | 4283.00 | 4280.06 | 4282.82 | 0.59 | 2526.12 | 4281.56 2014-02-11 07:38:00 | 4282.81 | 4282.81 | 4280.11 | 4280.11 | 0.24 | 1027.41 | 4280.88 2014-02-11 07:39:00 | 4280.11 | 4282.49 | 4279.00 | 4281.99 | 8.80 | 37660.93 | 4280.14 2014-02-11 07:40:00 | . | . | . | . | . | . | . 2014-02-11 07:41:00 | 4280.31 | 4280.31 | 4279.85 | 4280.00 | 13.68 | 58554.97 | 4280.02 2014-02-11 07:42:00 | 4280.00 | 4283.61 | 4279.68 | 4281.55 | 35.90 | 153707.66 | 4281.19 2014-02-11 07:43:00 | 4280.24 | 4282.89 | 4279.93 | 4280.35 | 31.08 | 133086.54 | 4281.93 2014-02-11 07:44:00 | 4280.29 | 4280.29 | 4275.00 | 4275.00 | 16.31 | 69752.85 | 4276.43 2014-02-11 07:45:00 | 4274.39 | 4279.35 | 4274.39 | 4275.10 | 63.63 | 272068.29 | 4275.92 2014-02-11 07:46:00 | 4276.00 | 4277.14 | 4276.00 | 4277.12 | 13.40 | 57320.51 | 4276.69 2014-02-11 07:47:00 | 4277.10 | 4277.11 | 4277.10 | 4277.10 | 0.43 | 1822.04 | 4277.10 2014-02-11 07:48:00 | 4277.10 | 4279.37 | 4275.00 | 4279.01 | 9.82 | 42026.54 | 4277.95 2014-02-11 07:49:00 | 4279.97 | 4284.80 | 4279.94 | 4283.00 | 6.57 | 28108.30 | 4280.89 2014-02-11 07:50:00 | 4284.00 | 4284.80 | 4283.99 | 4283.99 | 17.09 | 73201.86 | 4284.32 2014-02-11 07:51:00 | 4283.94 | 4284.00 | 4282.08 | 4284.00 | 15.50 | 66405.95 | 4283.43 2014-02-11 07:52:00 | 4284.00 | 4290.00 | 4283.01 | 4289.00 | 26.00 | 111400.08 | 4285.28 2014-02-11 07:53:00 | 4290.00 | 4293.01 | 4287.06 | 4289.14 | 120.34 | 516301.87 | 4290.32 2014-02-11 07:54:00 | 4290.80 | 4294.50 | 4289.99 | 4291.02 | 35.27 | 151361.43 | 4291.02 2014-02-11 07:55:00 | 4290.00 | 4292.00 | 4282.01 | 4286.70 | 103.94 | 445562.64 | 4286.69 2014-02-11 07:56:00 | 4287.33 | 4292.00 | 4285.03 | 4286.37 | 204.90 | 878689.57 | 4288.49 2014-02-11 07:57:00 | 4289.92 | 4292.00 | 4289.79 | 4292.00 | 14.68 | 62994.13 | 4289.98 2014-02-11 07:58:00 | 4290.05 | 4292.00 | 4290.00 | 4291.86 | 10.41 | 44687.45 | 4291.09 2014-02-11 07:59:00 | 4290.03 | 4291.99 | 4288.00 | 4288.01 | 31.80 | 136413.00 | 4290.12 2014-02-11 08:00:00 | 4289.88 | 4292.00 | 4285.00 | 4290.00 | 120.88 | 518576.83 | 4290.01 2014-02-11 08:01:00 | 4290.00 | 4291.87 | 4288.33 | 4291.00 | 15.88 | 68124.16 | 4290.20 2014-02-11 08:02:00 | 4291.00 | 4291.11 | 4290.88 | 4291.01 | 4.47 | 19189.45 | 4291.02 2014-02-11 08:03:00 | 4291.99 | 4295.01 | 4291.99 | 4295.00 | 13.85 | 59475.75 | 4293.35 2014-02-11 08:04:00 | 4295.99 | 4300.00 | 4295.99 | 4299.00 | 45.43 | 195279.53 | 4298.85 2014-02-11 08:05:00 | 4300.00 | 4308.99 | 4300.00 | 4306.14 | 101.42 | 436512.07 | 4304.05 2014-02-11 08:06:00 | 4308.99 | 4309.00 | 4304.95 | 4304.96 | 37.25 | 160396.61 | 4305.95 2014-02-11 08:07:00 | 4304.97 | 4306.00 | 4300.00 | 4305.00 | 25.43 | 109408.81 | 4302.86 2014-02-11 08:08:00 | 4305.06 | 4308.00 | 4302.02 | 4307.00 | 53.06 | 228465.11 | 4305.95 2014-02-11 08:09:00 | 4305.71 | 4307.00 | 4302.25 | 4305.53 | 27.98 | 120473.78 | 4305.86 2014-02-11 08:10:00 | 4304.19 | 4311.11 | 4303.75 | 4310.00 | 94.23 | 406031.62 | 4308.94 2014-02-11 08:11:00 | 4314.62 | 4323.85 | 4310.14 | 4322.34 | 202.78 | 875283.34 | 4316.33 2014-02-11 08:12:00 | 4322.99 | 4323.00 | 4318.00 | 4318.09 | 37.52 | 162063.98 | 4319.98 2014-02-11 08:13:00 | 4317.00 | 4322.36 | 4312.80 | 4319.64 | 155.70 | 672409.39 | 4318.54 2014-02-11 08:14:00 | 4319.00 | 4320.00 | 4317.00 | 4319.01 | 42.72 | 184517.54 | 4318.93 2014-02-11 08:15:00 | 4319.00 | 4325.00 | 4315.73 | 4325.00 | 60.92 | 263200.13 | 4320.78 2014-02-11 08:16:00 | 4325.00 | 4335.50 | 4324.95 | 4334.00 | 53.89 | 233406.20 | 4331.08 2014-02-11 08:17:00 | 4334.84 | 4335.00 | 4330.00 | 4330.95 | 38.86 | 168341.10 | 4332.44 2014-02-11 08:18:00 | 4329.74 | 4329.99 | 4320.00 | 4324.99 | 77.61 | 335545.48 | 4323.37 2014-02-11 08:19:00 | 4324.99 | 4331.02 | 4320.49 | 4328.90 | 77.70 | 336322.42 | 4328.53 2014-02-11 08:20:00 | 4328.02 | 4329.00 | 4325.00 | 4325.09 | 17.91 | 77477.66 | 4326.67 2014-02-11 08:21:00 | 4324.99 | 4327.96 | 4323.04 | 4327.00 | 65.83 | 284734.87 | 4325.17 2014-02-11 08:22:00 | 4326.67 | 4330.00 | 4323.00 | 4329.85 | 75.41 | 326281.90 | 4327.00 2014-02-11 08:23:00 | 4327.00 | 4331.02 | 4325.97 | 4327.66 | 77.72 | 336442.87 | 4328.97 2014-02-11 08:24:00 | 4329.00 | 4331.02 | 4327.29 | 4328.78 | 77.90 | 337231.46 | 4329.03 2014-02-11 08:25:00 | 4328.78 | 4330.76 | 4328.77 | 4330.13 | 3.59 | 15519.61 | 4329.04 2014-02-11 08:26:00 | 4332.00 | 4335.00 | 4331.00 | 4334.25 | 62.79 | 272088.57 | 4333.59 2014-02-11 08:27:00 | 4332.35 | 4334.44 | 4331.00 | 4332.98 | 90.64 | 392696.16 | 4332.58 2014-02-11 08:28:00 | 4332.98 | 4337.03 | 4331.22 | 4335.12 | 38.84 | 168307.28 | 4333.46 2014-02-11 08:29:00 | 4334.99 | 4335.00 | 4332.00 | 4334.44 | 22.55 | 97714.62 | 4334.20 2014-02-11 08:30:00 | 4335.00 | 4337.03 | 4332.28 | 4334.97 | 33.19 | 143845.36 | 4334.00 2014-02-11 08:31:00 | 4334.98 | 4335.01 | 4332.53 | 4335.00 | 13.05 | 56576.85 | 4334.39 2014-02-11 08:32:00 | 4335.00 | 4340.00 | 4334.00 | 4340.00 | 29.81 | 129229.87 | 4335.70 2014-02-11 08:33:00 | 4340.00 | 4348.95 | 4338.08 | 4346.70 | 159.44 | 692594.04 | 4343.89 2014-02-11 08:34:00 | 4348.07 | 4350.00 | 4340.89 | 4349.00 | 49.43 | 214841.93 | 4346.12 2014-02-11 08:35:00 | 4349.00 | 4363.53 | 4345.00 | 4358.92 | 167.81 | 730855.47 | 4355.36 2014-02-11 08:36:00 | 4359.92 | 4359.92 | 4355.08 | 4359.84 | 50.36 | 219514.95 | 4358.91 2014-02-11 08:37:00 | 4359.85 | 4365.00 | 4356.52 | 4363.40 | 49.74 | 216924.75 | 4361.17 2014-02-11 08:38:00 | 4363.40 | 4363.40 | 4359.16 | 4359.16 | 34.60 | 150883.22 | 4361.29 2014-02-11 08:39:00 | 4359.17 | 4359.17 | 4349.32 | 4352.34 | 123.46 | 537410.80 | 4352.84 2014-02-11 08:40:00 | 4350.16 | 4358.00 | 4350.00 | 4358.00 | 74.98 | 326309.76 | 4352.07 2014-02-11 08:41:00 | 4358.00 | 4365.00 | 4344.59 | 4365.00 | 110.04 | 479502.00 | 4357.41 2014-02-11 08:42:00 | 4364.99 | 4367.95 | 4355.00 | 4364.99 | 34.81 | 151978.24 | 4365.43 2014-02-11 08:43:00 | 4366.00 | 4374.96 | 4366.00 | 4374.24 | 67.76 | 296164.64 | 4370.79 2014-02-11 08:44:00 | 4375.00 | 4377.93 | 4360.00 | 4369.99 | 27.64 | 120837.11 | 4372.14 2014-02-11 08:45:00 | 4366.90 | 4370.04 | 4358.00 | 4370.04 | 216.52 | 945213.50 | 4365.54 2014-02-11 08:46:00 | 4369.95 | 4378.91 | 4367.00 | 4378.90 | 64.97 | 284355.73 | 4376.39 2014-02-11 08:47:00 | 4378.90 | 4379.00 | 4366.00 | 4374.98 | 72.52 | 317058.36 | 4372.25 2014-02-11 08:48:00 | 4374.50 | 4375.63 | 4365.00 | 4365.00 | 46.16 | 201847.01 | 4372.58 2014-02-11 08:49:00 | 4365.04 | 4366.11 | 4360.00 | 4360.00 | 85.37 | 372451.22 | 4362.84 2014-02-11 08:50:00 | 4360.00 | 4364.72 | 4355.00 | 4355.00 | 187.05 | 815499.05 | 4359.84 2014-02-11 08:51:00 | 4355.00 | 4360.94 | 4355.00 | 4359.00 | 149.81 | 652727.86 | 4357.04 2014-02-11 08:52:00 | 4360.59 | 4364.59 | 4355.02 | 4356.38 | 48.58 | 211752.02 | 4358.56 2014-02-11 08:53:00 | 4355.14 | 4355.14 | 4344.99 | 4345.00 | 63.30 | 275429.87 | 4351.25 2014-02-11 08:54:00 | 4344.97 | 4350.00 | 4324.02 | 4349.13 | 171.90 | 745830.69 | 4338.72 2014-02-11 08:55:00 | 4349.99 | 4355.10 | 4340.01 | 4340.01 | 150.57 | 654595.39 | 4347.56 2014-02-11 08:56:00 | 4340.00 | 4340.01 | 4330.07 | 4335.01 | 99.45 | 431130.19 | 4335.32 2014-02-11 08:57:00 | 4335.02 | 4345.60 | 4334.97 | 4340.97 | 96.29 | 417782.14 | 4338.97 2014-02-11 08:58:00 | 4339.81 | 4340.08 | 4337.19 | 4340.08 | 13.63 | 59151.95 | 4339.20 2014-02-11 08:59:00 | 4342.11 | 4346.99 | 4342.10 | 4344.23 | 24.89 | 108151.22 | 4345.17 2014-02-11 09:00:00 | 4344.11 | 4344.12 | 4337.17 | 4342.11 | 16.24 | 70464.02 | 4340.25 2014-02-11 09:01:00 | 4340.09 | 4343.01 | 4340.00 | 4343.01 | 19.50 | 84660.60 | 4341.57 2014-02-11 09:02:00 | 4342.98 | 4350.00 | 4342.98 | 4346.27 | 77.15 | 335405.01 | 4347.27 2014-02-11 09:03:00 | 4348.95 | 4359.00 | 4346.17 | 4357.98 | 73.19 | 318705.31 | 4354.55 2014-02-11 09:04:00 | 4357.00 | 4358.99 | 4348.99 | 4358.08 | 51.53 | 224436.11 | 4355.19 2014-02-11 09:05:00 | 4351.29 | 4360.00 | 4337.89 | 4353.81 | 118.75 | 516796.65 | 4351.94 2014-02-11 09:06:00 | 4353.70 | 4362.09 | 4352.18 | 4357.36 | 43.77 | 190745.18 | 4358.10 2014-02-11 09:07:00 | 4359.46 | 4359.99 | 4345.91 | 4350.35 | 71.02 | 309138.32 | 4352.71 2014-02-11 09:08:00 | 4348.17 | 4360.50 | 4341.00 | 4356.98 | 96.90 | 421848.97 | 4353.49 2014-02-11 09:09:00 | 4357.01 | 4357.01 | 4346.00 | 4350.88 | 163.76 | 712792.06 | 4352.80 2014-02-11 09:10:00 | 4351.00 | 4351.08 | 4346.00 | 4346.00 | 52.27 | 227289.33 | 4348.12 2014-02-11 09:11:00 | 4346.00 | 4346.00 | 4342.00 | 4343.25 | 68.35 | 296899.26 | 4343.62 2014-02-11 09:12:00 | 4345.59 | 4346.00 | 4337.89 | 4340.00 | 11.18 | 48562.59 | 4343.31 2014-02-11 09:13:00 | 4337.90 | 4340.00 | 4335.05 | 4336.95 | 22.89 | 99268.11 | 4337.69 2014-02-11 09:14:00 | 4336.95 | 4337.00 | 4336.03 | 4336.99 | 17.62 | 76431.01 | 4336.76 2014-02-11 09:15:00 | 4336.99 | 4343.27 | 4336.99 | 4339.31 | 19.23 | 83458.18 | 4339.10 2014-02-11 09:16:00 | 4339.30 | 4339.31 | 4335.00 | 4337.18 | 24.10 | 104466.73 | 4335.62 2014-02-11 09:17:00 | 4335.49 | 4335.87 | 4330.00 | 4333.84 | 164.45 | 712580.46 | 4333.09 2014-02-11 09:18:00 | 4333.58 | 4336.99 | 4332.02 | 4336.01 | 54.40 | 235756.86 | 4333.77 2014-02-11 09:19:00 | 4335.00 | 4335.00 | 4323.33 | 4324.04 | 80.97 | 350406.90 | 4327.67 2014-02-11 09:20:00 | 4324.00 | 4326.00 | 4311.00 | 4316.91 | 152.47 | 658306.23 | 4317.55 2014-02-11 09:21:00 | 4319.00 | 4326.00 | 4313.01 | 4326.00 | 99.31 | 429039.16 | 4320.24 2014-02-11 09:22:00 | 4324.03 | 4329.99 | 4312.00 | 4318.19 | 65.68 | 283851.11 | 4321.93 2014-02-11 09:23:00 | 4318.21 | 4320.51 | 4309.00 | 4309.00 | 101.21 | 436280.59 | 4310.77 2014-02-11 09:24:00 | 4309.00 | 4313.11 | 4301.00 | 4310.95 | 76.77 | 330580.44 | 4306.28 2014-02-11 09:25:00 | 4310.97 | 4315.00 | 4305.00 | 4310.22 | 123.03 | 530303.97 | 4310.26 2014-02-11 09:26:00 | 4313.07 | 4315.02 | 4309.99 | 4315.02 | 23.06 | 99408.90 | 4311.44 2014-02-11 09:27:00 | 4315.02 | 4333.00 | 4310.00 | 4326.88 | 140.39 | 606655.43 | 4321.37 2014-02-11 09:28:00 | 4326.87 | 4329.36 | 4320.01 | 4320.01 | 31.44 | 136048.61 | 4327.52 2014-02-11 09:29:00 | 4320.02 | 4326.98 | 4317.01 | 4320.11 | 79.67 | 344251.39 | 4321.18 2014-02-11 09:30:00 | 4326.97 | 4326.97 | 4319.92 | 4321.99 | 121.84 | 526633.95 | 4322.41 2014-02-11 09:31:00 | 4321.00 | 4322.50 | 4321.00 | 4322.00 | 6.90 | 29822.17 | 4322.05 2014-02-11 09:32:00 | 4322.00 | 4325.04 | 4321.99 | 4325.04 | 11.82 | 51113.98 | 4322.90 2014-02-11 09:33:00 | 4325.00 | 4330.05 | 4323.01 | 4328.95 | 27.27 | 118031.30 | 4328.41 2014-02-11 09:34:00 | 4329.89 | 4336.01 | 4328.96 | 4330.00 | 81.17 | 351700.39 | 4333.10 2014-02-11 09:35:00 | 4330.01 | 4334.37 | 4330.00 | 4333.97 | 127.76 | 553425.30 | 4331.69 2014-02-11 09:36:00 | 4330.50 | 4338.25 | 4320.00 | 4322.11 | 125.73 | 544186.36 | 4328.28 2014-02-11 09:37:00 | 4326.97 | 4330.02 | 4322.21 | 4323.88 | 123.61 | 534794.52 | 4326.33 2014-02-11 09:38:00 | 4323.01 | 4325.87 | 4315.00 | 4317.00 | 151.49 | 654511.29 | 4320.58 2014-02-11 09:39:00 | 4321.61 | 4321.61 | 4313.18 | 4314.61 | 105.48 | 455418.37 | 4317.50 2014-02-11 09:40:00 | 4316.45 | 4324.57 | 4314.04 | 4320.48 | 168.24 | 726566.74 | 4318.76 2014-02-11 09:41:00 | 4321.00 | 4327.28 | 4320.94 | 4323.63 | 156.32 | 675782.45 | 4323.07 2014-02-11 09:42:00 | 4321.10 | 4324.63 | 4321.00 | 4322.88 | 58.68 | 253669.77 | 4323.01 2014-02-11 09:43:00 | 4322.98 | 4325.00 | 4317.17 | 4320.99 | 49.63 | 214573.04 | 4323.89 2014-02-11 09:44:00 | 4318.00 | 4321.00 | 4312.10 | 4312.10 | 20.57 | 88839.57 | 4318.47 2014-02-11 09:45:00 | 4314.95 | 4318.79 | 4312.10 | 4314.63 | 105.71 | 456170.33 | 4315.50 2014-02-11 09:46:00 | 4315.21 | 4317.04 | 4312.32 | 4315.18 | 12.35 | 53304.30 | 4315.44 2014-02-11 09:47:00 | 4313.01 | 4315.24 | 4313.00 | 4315.24 | 20.06 | 86553.85 | 4314.10 2014-02-11 09:48:00 | 4314.12 | 4317.13 | 4314.02 | 4314.23 | 11.67 | 50336.33 | 4315.16 2014-02-11 09:49:00 | 4314.23 | 4314.98 | 4313.00 | 4313.89 | 24.78 | 106886.85 | 4313.95 2014-02-11 09:50:00 | 4313.29 | 4313.89 | 4310.00 | 4310.00 | 32.37 | 139546.57 | 4310.72 2014-02-11 09:51:00 | 4307.00 | 4310.10 | 4291.97 | 4297.70 | 147.78 | 635506.04 | 4300.50 2014-02-11 09:52:00 | 4298.49 | 4306.62 | 4294.17 | 4294.50 | 46.38 | 199401.22 | 4299.57 2014-02-11 09:53:00 | 4299.99 | 4300.04 | 4294.51 | 4300.00 | 92.85 | 399022.36 | 4297.36 2014-02-11 09:54:00 | 4295.75 | 4300.01 | 4295.01 | 4297.98 | 58.95 | 253268.66 | 4296.69 2014-02-11 09:55:00 | 4297.98 | 4309.79 | 4297.98 | 4298.51 | 211.23 | 908839.78 | 4302.59 2014-02-11 09:56:00 | 4300.03 | 4303.78 | 4299.12 | 4302.02 | 97.66 | 420027.20 | 4301.00 2014-02-11 09:57:00 | 4302.02 | 4306.92 | 4299.99 | 4306.86 | 113.55 | 488829.90 | 4304.97 2014-02-11 09:58:00 | 4305.68 | 4310.00 | 4300.19 | 4310.00 | 87.75 | 377705.31 | 4304.19 2014-02-11 09:59:00 | 4307.76 | 4307.76 | 4301.12 | 4304.37 | 87.82 | 377980.78 | 4304.14 2014-02-11 10:00:00 | 4303.15 | 4304.90 | 4300.01 | 4302.53 | 27.85 | 119830.53 | 4302.09 2014-02-11 10:01:00 | 4300.75 | 4303.00 | 4295.00 | 4298.26 | 100.38 | 431557.09 | 4299.23 2014-02-11 10:02:00 | 4296.68 | 4305.87 | 4295.00 | 4302.95 | 157.52 | 677491.90 | 4300.94 2014-02-11 10:03:00 | 4301.00 | 4309.99 | 4301.00 | 4307.01 | 56.91 | 245013.69 | 4305.06 2014-02-11 10:04:00 | 4308.99 | 4312.69 | 4302.62 | 4306.93 | 95.92 | 413318.96 | 4309.04 2014-02-11 10:05:00 | 4302.48 | 4313.99 | 4302.21 | 4313.99 | 70.47 | 303508.03 | 4306.79 2014-02-11 10:06:00 | 4313.94 | 4317.88 | 4313.94 | 4315.11 | 57.94 | 250045.48 | 4315.74 2014-02-11 10:07:00 | 4317.00 | 4320.00 | 4306.00 | 4319.28 | 154.03 | 664805.67 | 4316.19 2014-02-11 10:08:00 | 4311.29 | 4319.80 | 4307.78 | 4311.34 | 149.80 | 646195.92 | 4313.67 2014-02-11 10:09:00 | 4314.88 | 4314.88 | 4311.33 | 4314.00 | 108.29 | 467117.69 | 4313.50 2014-02-11 10:10:00 | 4314.00 | 4315.99 | 4314.00 | 4315.99 | 3.86 | 16660.78 | 4314.03 2014-02-11 10:11:00 | 4314.09 | 4318.01 | 4314.05 | 4318.01 | 11.95 | 51588.24 | 4316.29 2014-02-11 10:12:00 | 4317.27 | 4323.00 | 4317.27 | 4321.21 | 13.58 | 58667.30 | 4320.13 2014-02-11 10:13:00 | 4321.20 | 4325.00 | 4321.20 | 4325.00 | 11.62 | 50210.51 | 4322.90 2014-02-11 10:14:00 | 4323.11 | 4329.00 | 4323.11 | 4325.96 | 76.71 | 331925.11 | 4327.29 2014-02-11 10:15:00 | 4328.94 | 4332.00 | 4325.24 | 4330.08 | 36.70 | 158915.50 | 4330.59 2014-02-11 10:16:00 | 4331.85 | 4336.00 | 4330.00 | 4332.85 | 50.89 | 220540.02 | 4334.00 2014-02-11 10:17:00 | 4334.99 | 4338.00 | 4330.01 | 4334.99 | 58.81 | 254856.89 | 4333.34 2014-02-11 10:18:00 | 4334.98 | 4337.91 | 4331.00 | 4333.41 | 120.47 | 522124.41 | 4334.06 2014-02-11 10:19:00 | 4333.00 | 4333.00 | 4323.00 | 4323.08 | 56.36 | 243864.66 | 4326.99 2014-02-11 10:20:00 | 4325.39 | 4325.41 | 4318.19 | 4320.06 | 70.10 | 303001.97 | 4322.18 2014-02-11 10:21:00 | 4320.80 | 4328.57 | 4318.50 | 4325.39 | 166.00 | 717523.27 | 4322.40 2014-02-11 10:22:00 | 4322.31 | 4331.00 | 4316.35 | 4320.85 | 132.31 | 571945.18 | 4322.73 2014-02-11 10:23:00 | 4319.00 | 4319.05 | 4315.00 | 4315.08 | 20.74 | 89516.01 | 4315.69 2014-02-11 10:24:00 | 4315.00 | 4324.64 | 4311.04 | 4316.99 | 105.13 | 453742.66 | 4316.14 2014-02-11 10:25:00 | 4314.00 | 4326.00 | 4313.01 | 4319.45 | 97.06 | 418980.29 | 4316.67 2014-02-11 10:26:00 | 4319.45 | 4319.45 | 4313.42 | 4318.99 | 101.99 | 440288.52 | 4316.89 2014-02-11 10:27:00 | 4319.00 | 4330.00 | 4319.00 | 4328.00 | 82.22 | 355609.95 | 4325.26 2014-02-11 10:28:00 | 4326.10 | 4330.00 | 4323.88 | 4330.00 | 83.09 | 359569.65 | 4327.37 2014-02-11 10:29:00 | 4325.53 | 4327.85 | 4325.00 | 4325.00 | 1.95 | 8435.10 | 4325.69 2014-02-11 10:30:00 | 4325.02 | 4325.02 | 4325.00 | 4325.00 | 10.25 | 44331.27 | 4325.00 2014-02-11 10:31:00 | 4325.00 | 4326.78 | 4323.00 | 4326.77 | 79.57 | 344101.50 | 4324.46 2014-02-11 10:32:00 | 4326.77 | 4336.00 | 4326.00 | 4330.00 | 33.16 | 143631.59 | 4331.86 2014-02-11 10:33:00 | 4328.30 | 4336.00 | 4328.16 | 4335.06 | 50.46 | 218608.32 | 4332.48 2014-02-11 10:34:00 | 4335.01 | 4338.00 | 4335.00 | 4338.00 | 18.65 | 80843.86 | 4335.49 2014-02-11 10:35:00 | 4335.25 | 4336.00 | 4330.53 | 4332.32 | 135.15 | 585626.50 | 4333.03 2014-02-11 10:36:00 | 4333.94 | 4333.98 | 4330.44 | 4333.00 | 101.10 | 438001.72 | 4332.36 2014-02-11 10:37:00 | 4331.99 | 4332.98 | 4331.02 | 4332.42 | 6.10 | 26438.50 | 4332.05 2014-02-11 10:38:00 | 4331.02 | 4332.10 | 4330.30 | 4330.30 | 21.78 | 94317.46 | 4331.06 2014-02-11 10:39:00 | 4330.30 | 4330.30 | 4323.59 | 4326.79 | 77.00 | 333313.32 | 4328.58 2014-02-11 10:40:00 | 4329.72 | 4329.98 | 4315.09 | 4320.85 | 69.83 | 302061.22 | 4325.91 2014-02-11 10:41:00 | 4320.00 | 4324.65 | 4314.00 | 4319.82 | 123.46 | 532886.60 | 4316.27 2014-02-11 10:42:00 | 4313.95 | 4319.52 | 4313.95 | 4315.88 | 152.19 | 656967.37 | 4316.70 2014-02-11 10:43:00 | 4317.56 | 4322.69 | 4314.31 | 4318.09 | 226.66 | 978725.02 | 4318.11 2014-02-11 10:44:00 | 4318.55 | 4321.39 | 4315.78 | 4315.79 | 90.64 | 391439.98 | 4318.86 2014-02-11 10:45:00 | 4317.93 | 4320.17 | 4313.00 | 4313.00 | 47.92 | 206885.29 | 4317.22 2014-02-11 10:46:00 | 4313.00 | 4317.77 | 4310.00 | 4311.52 | 42.67 | 184079.83 | 4313.83 2014-02-11 10:47:00 | 4315.84 | 4318.51 | 4310.00 | 4313.01 | 81.82 | 352985.27 | 4314.38 2014-02-11 10:48:00 | 4313.00 | 4313.87 | 4305.75 | 4305.75 | 144.34 | 622405.71 | 4312.05 2014-02-11 10:49:00 | 4308.56 | 4310.02 | 4305.01 | 4310.02 | 43.45 | 187201.97 | 4308.25 2014-02-11 10:50:00 | 4311.99 | 4312.00 | 4305.00 | 4307.03 | 79.76 | 343721.50 | 4309.72 2014-02-11 10:51:00 | 4307.03 | 4310.00 | 4305.10 | 4310.00 | 2.12 | 9140.99 | 4307.72 2014-02-11 10:52:00 | 4310.00 | 4311.97 | 4307.03 | 4310.62 | 45.88 | 197744.49 | 4309.76 2014-02-11 10:53:00 | 4310.02 | 4310.64 | 4307.99 | 4308.51 | 15.06 | 64910.73 | 4309.00 2014-02-11 10:54:00 | 4307.24 | 4309.98 | 4307.23 | 4309.98 | 8.47 | 36471.20 | 4308.47 2014-02-11 10:55:00 | 4309.98 | 4311.92 | 4308.00 | 4309.25 | 14.41 | 62092.39 | 4309.88 2014-02-11 10:56:00 | 4309.81 | 4312.00 | 4308.00 | 4312.00 | 19.60 | 84461.75 | 4309.71 2014-02-11 10:57:00 | 4311.05 | 4314.00 | 4311.05 | 4312.19 | 9.38 | 40449.93 | 4312.36 2014-02-11 10:58:00 | 4312.93 | 4321.44 | 4312.89 | 4319.71 | 75.52 | 326120.38 | 4318.39 2014-02-11 10:59:00 | 4320.00 | 4322.99 | 4314.75 | 4320.37 | 25.71 | 111053.23 | 4319.62 2014-02-11 11:00:00 | 4320.18 | 4322.84 | 4315.52 | 4322.84 | 63.54 | 274400.16 | 4318.81 2014-02-11 11:01:00 | 4322.84 | 4326.42 | 4317.37 | 4321.18 | 100.28 | 433427.49 | 4322.35 2014-02-11 11:02:00 | 4323.99 | 4329.40 | 4319.91 | 4322.85 | 130.74 | 565177.91 | 4322.98 2014-02-11 11:03:00 | 4323.92 | 4323.92 | 4319.68 | 4322.99 | 9.49 | 41013.62 | 4322.68 2014-02-11 11:04:00 | 4322.09 | 4323.00 | 4321.89 | 4322.20 | 9.97 | 43093.22 | 4322.72 2014-02-11 11:05:00 | 4321.05 | 4321.05 | 4317.20 | 4317.20 | 31.62 | 136552.36 | 4318.82 2014-02-11 11:06:00 | 4315.40 | 4320.52 | 4315.40 | 4319.75 | 74.67 | 322416.61 | 4317.94 2014-02-11 11:07:00 | 4319.70 | 4325.01 | 4319.70 | 4321.00 | 52.92 | 228761.08 | 4323.18 2014-02-11 11:08:00 | 4324.16 | 4325.05 | 4320.00 | 4321.04 | 181.86 | 786243.98 | 4323.30 2014-02-11 11:09:00 | 4324.95 | 4330.00 | 4321.16 | 4325.04 | 62.45 | 270128.69 | 4325.87 2014-02-11 11:10:00 | 4325.04 | 4325.05 | 4320.12 | 4321.35 | 82.50 | 356628.59 | 4322.56 2014-02-11 11:11:00 | 4324.05 | 4327.23 | 4320.11 | 4326.12 | 149.17 | 644835.15 | 4322.70 2014-02-11 11:12:00 | 4326.12 | 4334.45 | 4320.18 | 4332.06 | 125.76 | 544528.73 | 4329.94 2014-02-11 11:13:00 | 4334.36 | 4340.95 | 4329.91 | 4336.28 | 71.27 | 308837.90 | 4333.47 2014-02-11 11:14:00 | 4339.71 | 4344.39 | 4335.22 | 4344.39 | 61.15 | 265432.83 | 4340.40 2014-02-11 11:15:00 | 4341.59 | 4343.99 | 4336.00 | 4338.08 | 90.07 | 391080.52 | 4342.01 2014-02-11 11:16:00 | 4336.00 | 4342.00 | 4329.77 | 4339.93 | 83.42 | 361780.40 | 4336.96 2014-02-11 11:17:00 | 4339.93 | 4342.00 | 4329.70 | 4340.00 | 148.33 | 643507.85 | 4338.47 2014-02-11 11:18:00 | 4339.99 | 4340.00 | 4339.97 | 4340.00 | 9.59 | 41607.56 | 4340.00 2014-02-11 11:19:00 | 4340.00 | 4345.00 | 4340.00 | 4344.46 | 24.50 | 106379.48 | 4342.20 2014-02-11 11:20:00 | 4344.04 | 4344.90 | 4338.07 | 4341.02 | 175.52 | 762101.20 | 4342.09 2014-02-11 11:21:00 | 4341.01 | 4341.02 | 4339.06 | 4339.99 | 9.80 | 42551.41 | 4340.65 2014-02-11 11:22:00 | 4339.10 | 4339.13 | 4334.01 | 4336.78 | 46.11 | 199939.90 | 4336.43 2014-02-11 11:23:00 | 4337.00 | 4337.90 | 4325.72 | 4332.58 | 82.83 | 358714.42 | 4330.89 2014-02-11 11:24:00 | 4330.97 | 4332.99 | 4326.01 | 4329.95 | 181.91 | 787727.75 | 4330.29 2014-02-11 11:25:00 | 4331.40 | 4345.00 | 4329.20 | 4329.47 | 159.88 | 693227.16 | 4335.81 2014-02-11 11:26:00 | 4329.52 | 4342.10 | 4326.00 | 4327.27 | 136.37 | 590501.06 | 4330.27 2014-02-11 11:27:00 | 4328.00 | 4330.07 | 4327.02 | 4329.97 | 9.47 | 40972.72 | 4328.41 2014-02-11 11:28:00 | 4330.57 | 4338.89 | 4330.57 | 4334.90 | 101.73 | 441092.27 | 4335.78 2014-02-11 11:29:00 | 4337.10 | 4337.33 | 4335.09 | 4337.10 | 4.41 | 19109.47 | 4337.15 2014-02-11 11:30:00 | 4337.10 | 4338.58 | 4335.44 | 4338.14 | 79.03 | 342768.89 | 4337.20 2014-02-11 11:31:00 | 4338.14 | 4338.14 | 4332.98 | 4333.00 | 4.47 | 19380.58 | 4334.73 2014-02-11 11:32:00 | 4330.00 | 4335.00 | 4330.00 | 4331.28 | 12.03 | 52117.38 | 4331.92 2014-02-11 11:33:00 | 4333.49 | 4334.52 | 4330.55 | 4333.00 | 26.69 | 115620.40 | 4332.79 2014-02-11 11:34:00 | 4333.94 | 4338.01 | 4333.94 | 4338.00 | 20.16 | 87418.71 | 4335.82 2014-02-11 11:35:00 | 4336.99 | 4344.00 | 4336.99 | 4339.35 | 48.66 | 211201.02 | 4340.52 2014-02-11 11:36:00 | 4343.33 | 4347.90 | 4340.29 | 4347.84 | 159.86 | 694467.39 | 4344.17 2014-02-11 11:37:00 | 4344.41 | 4350.99 | 4344.41 | 4350.99 | 64.15 | 278890.14 | 4347.40 2014-02-11 11:38:00 | 4356.00 | 4356.00 | 4349.98 | 4351.03 | 58.56 | 254878.41 | 4352.58 2014-02-11 11:39:00 | 4350.99 | 4350.99 | 4348.29 | 4348.33 | 10.00 | 43503.20 | 4349.89 2014-02-11 11:40:00 | 4348.33 | 4350.43 | 4348.30 | 4349.97 | 8.51 | 36995.69 | 4348.34 2014-02-11 11:41:00 | 4349.93 | 4351.00 | 4348.32 | 4350.88 | 4.36 | 18968.82 | 4350.65 2014-02-11 11:42:00 | 4350.01 | 4352.95 | 4350.00 | 4352.95 | 12.09 | 52621.07 | 4351.37 2014-02-11 11:43:00 | 4353.98 | 4353.98 | 4350.87 | 4350.87 | 8.28 | 36043.55 | 4352.03 2014-02-11 11:44:00 | 4350.00 | 4351.04 | 4349.00 | 4349.01 | 19.19 | 83470.18 | 4350.12 2014-02-11 11:45:00 | 4349.01 | 4350.28 | 4340.00 | 4345.09 | 48.27 | 209726.23 | 4345.31 2014-02-11 11:46:00 | 4347.22 | 4349.84 | 4342.00 | 4349.00 | 52.89 | 229933.59 | 4347.31 2014-02-11 11:47:00 | 4348.99 | 4353.01 | 4343.01 | 4352.98 | 18.60 | 80921.64 | 4351.33 2014-02-11 11:48:00 | 4352.99 | 4353.00 | 4345.70 | 4351.44 | 68.83 | 299411.63 | 4350.02 2014-02-11 11:49:00 | 4351.44 | 4351.44 | 4344.00 | 4345.00 | 108.18 | 470478.28 | 4348.87 2014-02-11 11:50:00 | 4343.75 | 4347.93 | 4343.72 | 4344.94 | 117.32 | 509891.56 | 4346.05 2014-02-11 11:51:00 | 4345.53 | 4348.99 | 4342.16 | 4345.26 | 63.13 | 274368.12 | 4346.22 2014-02-11 11:52:00 | 4347.00 | 4347.00 | 4342.56 | 4347.00 | 106.37 | 462127.62 | 4344.69 2014-02-11 11:53:00 | 4349.00 | 4351.10 | 4348.56 | 4351.01 | 15.02 | 65346.26 | 4350.33 2014-02-11 11:54:00 | 4351.10 | 4352.01 | 4348.00 | 4348.01 | 10.57 | 45964.93 | 4349.86 2014-02-11 11:55:00 | 4348.03 | 4350.00 | 4348.00 | 4348.10 | 9.75 | 42406.83 | 4348.53 2014-02-11 11:56:00 | 4348.10 | 4350.73 | 4348.10 | 4350.73 | 3.34 | 14536.56 | 4349.66 2014-02-11 11:57:00 | 4350.74 | 4358.00 | 4350.69 | 4356.79 | 49.97 | 217611.34 | 4355.19 2014-02-11 11:58:00 | 4355.53 | 4358.00 | 4352.04 | 4356.00 | 106.43 | 463573.16 | 4355.66 2014-02-11 11:59:00 | 4356.00 | 4365.00 | 4356.00 | 4362.08 | 58.27 | 254055.91 | 4360.20 2014-02-11 12:00:00 | 4362.06 | 4367.10 | 4360.10 | 4365.00 | 31.59 | 137874.45 | 4364.50 2014-02-11 12:01:00 | 4364.00 | 4366.85 | 4360.00 | 4361.52 | 39.72 | 173297.08 | 4362.53 2014-02-11 12:02:00 | 4361.52 | 4364.85 | 4359.99 | 4361.51 | 62.68 | 273424.66 | 4362.09 2014-02-11 12:03:00 | 4361.50 | 4361.51 | 4360.00 | 4361.51 | 16.28 | 71008.21 | 4361.15 2014-02-11 12:04:00 | 4361.51 | 4363.00 | 4361.51 | 4363.00 | 62.01 | 270502.24 | 4362.31 2014-02-11 12:05:00 | 4363.00 | 4364.94 | 4360.00 | 4360.00 | 31.00 | 135261.66 | 4362.72 2014-02-11 12:06:00 | 4360.00 | 4362.00 | 4356.00 | 4362.00 | 43.61 | 190125.27 | 4359.47 2014-02-11 12:07:00 | 4361.79 | 4363.00 | 4361.55 | 4362.00 | 29.88 | 130349.47 | 4361.99 2014-02-11 12:08:00 | 4361.99 | 4362.00 | 4358.32 | 4360.01 | 40.21 | 175340.54 | 4360.29 2014-02-11 12:09:00 | 4358.34 | 4367.00 | 4358.34 | 4366.98 | 91.32 | 398461.31 | 4363.35 2014-02-11 12:10:00 | 4366.98 | 4379.99 | 4364.00 | 4379.99 | 96.73 | 422649.98 | 4369.47 2014-02-11 12:11:00 | 4379.99 | 4388.00 | 4365.00 | 4376.13 | 128.95 | 564212.65 | 4375.34 2014-02-11 12:12:00 | 4376.01 | 4386.29 | 4372.47 | 4375.89 | 129.10 | 564885.56 | 4375.43 2014-02-11 12:13:00 | 4374.01 | 4387.86 | 4368.00 | 4379.74 | 204.34 | 894680.72 | 4378.31 2014-02-11 12:14:00 | 4375.13 | 4379.99 | 4375.13 | 4379.01 | 177.96 | 779064.43 | 4377.70 2014-02-11 12:15:00 | 4377.99 | 4378.11 | 4370.00 | 4372.03 | 61.11 | 267392.26 | 4375.30 2014-02-11 12:16:00 | 4371.69 | 4377.80 | 4370.34 | 4374.99 | 99.60 | 435631.50 | 4373.68 2014-02-11 12:17:00 | 4374.96 | 4375.00 | 4373.00 | 4373.00 | 11.76 | 51454.07 | 4373.86 2014-02-11 12:18:00 | 4370.00 | 4372.87 | 4365.01 | 4366.99 | 99.86 | 436153.94 | 4367.87 2014-02-11 12:19:00 | 4366.99 | 4369.99 | 4362.07 | 4363.99 | 30.25 | 132067.39 | 4365.43 2014-02-11 12:20:00 | 4362.07 | 4365.00 | 4361.64 | 4364.96 | 12.61 | 55038.40 | 4363.28 2014-02-11 12:21:00 | 4364.94 | 4369.99 | 4363.00 | 4366.01 | 129.69 | 566359.69 | 4367.03 2014-02-11 12:22:00 | 4367.22 | 4370.00 | 4366.99 | 4370.00 | 25.98 | 113526.04 | 4369.58 2014-02-11 12:23:00 | 4370.00 | 4375.00 | 4369.05 | 4370.11 | 87.17 | 380966.67 | 4370.54 2014-02-11 12:24:00 | 4372.07 | 4375.00 | 4370.00 | 4372.77 | 50.19 | 219436.50 | 4372.46 2014-02-11 12:25:00 | 4372.78 | 4384.00 | 4369.97 | 4379.99 | 225.14 | 985104.91 | 4375.48 2014-02-11 12:26:00 | 4378.69 | 4379.67 | 4373.44 | 4376.99 | 178.74 | 782293.13 | 4376.61 2014-02-11 12:27:00 | 4377.00 | 4381.31 | 4374.00 | 4379.00 | 59.60 | 260839.55 | 4376.58 2014-02-11 12:28:00 | 4379.00 | 4379.00 | 4376.99 | 4376.99 | 2.72 | 11907.94 | 4377.92 2014-02-11 12:29:00 | 4376.96 | 4376.96 | 4370.01 | 4371.90 | 31.05 | 135770.15 | 4373.19 2014-02-11 12:30:00 | 4373.91 | 4373.91 | 4362.00 | 4365.04 | 242.57 | 1059855.03 | 4369.22 2014-02-11 12:31:00 | 4365.17 | 4370.00 | 4361.77 | 4364.99 | 137.65 | 600892.72 | 4365.49 2014-02-11 12:32:00 | 4363.01 | 4367.99 | 4361.62 | 4364.15 | 18.57 | 81037.76 | 4364.85 2014-02-11 12:33:00 | 4363.00 | 4368.00 | 4355.00 | 4359.86 | 172.70 | 752846.28 | 4359.35 2014-02-11 12:34:00 | 4359.85 | 4359.85 | 4350.00 | 4350.00 | 98.79 | 430072.39 | 4353.27 2014-02-11 12:35:00 | 4350.00 | 4354.23 | 4348.00 | 4348.01 | 60.11 | 261500.64 | 4350.30 2014-02-11 12:36:00 | 4345.78 | 4357.90 | 4345.00 | 4354.38 | 121.31 | 528025.82 | 4352.70 2014-02-11 12:37:00 | 4358.98 | 4360.00 | 4354.12 | 4360.00 | 149.80 | 652598.09 | 4356.58 2014-02-11 12:38:00 | 4360.00 | 4360.00 | 4345.47 | 4347.96 | 72.82 | 317021.05 | 4353.37 2014-02-11 12:39:00 | 4348.93 | 4349.48 | 4345.00 | 4347.22 | 44.82 | 194840.20 | 4347.17 2014-02-11 12:40:00 | 4347.22 | 4347.22 | 4340.00 | 4342.00 | 90.26 | 392016.78 | 4343.34 2014-02-11 12:41:00 | 4342.00 | 4350.57 | 4341.00 | 4345.27 | 125.79 | 546462.85 | 4344.28 2014-02-11 12:42:00 | 4343.60 | 4349.98 | 4342.61 | 4349.98 | 17.30 | 75154.86 | 4345.22 2014-02-11 12:43:00 | 4349.98 | 4351.00 | 4346.00 | 4346.00 | 10.54 | 45834.16 | 4349.00 2014-02-11 12:44:00 | 4345.87 | 4345.92 | 4338.95 | 4343.95 | 94.63 | 410821.10 | 4341.52 2014-02-11 12:45:00 | 4342.31 | 4345.26 | 4339.00 | 4342.14 | 26.77 | 116210.15 | 4341.38 2014-02-11 12:46:00 | 4342.14 | 4345.00 | 4342.14 | 4345.00 | 9.81 | 42597.38 | 4343.13 2014-02-11 12:47:00 | 4345.07 | 4348.00 | 4345.00 | 4345.00 | 7.14 | 31014.65 | 4346.83 2014-02-11 12:48:00 | 4345.00 | 4351.00 | 4341.00 | 4344.00 | 110.27 | 479337.04 | 4346.98 2014-02-11 12:49:00 | 4341.16 | 4346.23 | 4340.00 | 4342.01 | 169.31 | 735377.79 | 4343.28 2014-02-11 12:50:00 | 4342.01 | 4349.99 | 4335.00 | 4335.07 | 99.41 | 431627.35 | 4342.07 2014-02-11 12:51:00 | 4336.90 | 4342.89 | 4332.78 | 4334.42 | 92.01 | 399119.41 | 4337.78 2014-02-11 12:52:00 | 4335.00 | 4335.00 | 4325.10 | 4332.23 | 135.89 | 588616.13 | 4331.47 2014-02-11 12:53:00 | 4332.98 | 4341.59 | 4328.40 | 4338.18 | 122.34 | 530334.96 | 4335.07 2014-02-11 12:54:00 | 4337.99 | 4341.89 | 4335.19 | 4338.05 | 53.83 | 233546.53 | 4338.92 2014-02-11 12:55:00 | 4339.95 | 4339.95 | 4337.95 | 4337.99 | 3.56 | 15432.13 | 4338.52 2014-02-11 12:56:00 | 4337.99 | 4344.87 | 4337.99 | 4344.00 | 10.79 | 46858.33 | 4341.15 2014-02-11 12:57:00 | 4343.01 | 4360.00 | 4339.11 | 4360.00 | 59.99 | 260783.15 | 4347.40 2014-02-11 12:58:00 | 4359.99 | 4360.00 | 4344.26 | 4345.47 | 130.99 | 570141.09 | 4352.65 2014-02-11 12:59:00 | 4347.45 | 4350.99 | 4344.07 | 4348.54 | 247.42 | 1075688.47 | 4347.69 2014-02-11 13:00:00 | 4350.00 | 4360.00 | 4347.21 | 4352.00 | 45.30 | 197145.68 | 4352.39 2014-02-11 13:01:00 | 4352.00 | 4352.14 | 4350.02 | 4352.14 | 19.72 | 85833.29 | 4351.94 2014-02-11 13:02:00 | 4352.25 | 4352.36 | 4351.58 | 4352.34 | 3.54 | 15401.51 | 4351.94 2014-02-11 13:03:00 | 4350.09 | 4350.19 | 4350.00 | 4350.19 | 7.09 | 30842.14 | 4350.09 2014-02-11 13:04:00 | 4350.20 | 4350.31 | 4349.99 | 4349.99 | 5.77 | 25096.34 | 4350.21 2014-02-11 13:05:00 | 4347.52 | 4349.99 | 4347.51 | 4347.51 | 5.05 | 21950.75 | 4347.54 2014-02-11 13:06:00 | 4347.54 | 4347.54 | 4343.80 | 4345.08 | 72.69 | 315966.05 | 4346.58 2014-02-11 13:07:00 | 4345.62 | 4350.22 | 4343.81 | 4347.31 | 138.90 | 603663.66 | 4345.97 2014-02-11 13:08:00 | 4348.00 | 4350.06 | 4343.83 | 4350.00 | 120.46 | 523585.32 | 4346.51 2014-02-11 13:09:00 | 4348.13 | 4351.88 | 4347.39 | 4349.89 | 36.49 | 158694.49 | 4349.34 2014-02-11 13:10:00 | 4350.78 | 4353.00 | 4348.32 | 4353.00 | 37.02 | 161071.16 | 4351.04 2014-02-11 13:11:00 | 4352.02 | 4354.00 | 4350.00 | 4350.00 | 49.34 | 214717.09 | 4351.79 2014-02-11 13:12:00 | 4349.89 | 4352.97 | 4349.19 | 4351.50 | 98.63 | 429212.85 | 4351.62 2014-02-11 13:13:00 | 4352.08 | 4352.81 | 4346.60 | 4348.05 | 104.00 | 452380.17 | 4350.02 2014-02-11 13:14:00 | 4349.55 | 4351.78 | 4340.44 | 4344.34 | 212.01 | 921031.85 | 4344.39 2014-02-11 13:15:00 | 4341.03 | 4349.00 | 4341.03 | 4349.00 | 21.74 | 94483.21 | 4345.25 2014-02-11 13:16:00 | 4346.22 | 4349.99 | 4342.35 | 4347.75 | 166.76 | 724797.54 | 4346.48 2014-02-11 13:17:00 | 4345.09 | 4350.00 | 4344.44 | 4346.49 | 23.01 | 100029.96 | 4347.62 2014-02-11 13:18:00 | 4348.21 | 4351.00 | 4343.00 | 4348.01 | 206.42 | 897415.08 | 4347.46 2014-02-11 13:19:00 | 4348.01 | 4350.95 | 4347.00 | 4347.00 | 10.63 | 46242.99 | 4348.60 2014-02-11 13:20:00 | 4345.00 | 4347.90 | 4345.00 | 4347.89 | 9.41 | 40885.50 | 4346.29 2014-02-11 13:21:00 | 4348.99 | 4350.10 | 4348.99 | 4350.10 | 11.10 | 48300.79 | 4349.86 2014-02-11 13:22:00 | 4350.12 | 4350.12 | 4350.01 | 4350.03 | 3.82 | 16617.17 | 4350.04 2014-02-11 13:23:00 | 4350.01 | 4352.70 | 4345.00 | 4348.34 | 73.29 | 318695.93 | 4348.54 2014-02-11 13:24:00 | 4345.16 | 4354.00 | 4345.00 | 4352.86 | 156.41 | 680259.04 | 4349.34 2014-02-11 13:25:00 | 4352.95 | 4360.00 | 4348.51 | 4354.43 | 207.10 | 901722.24 | 4354.00 2014-02-11 13:26:00 | 4358.00 | 4360.00 | 4355.13 | 4357.70 | 146.36 | 637722.74 | 4357.28 2014-02-11 13:27:00 | 4356.04 | 4360.00 | 4355.62 | 4359.43 | 12.60 | 54915.62 | 4357.35 2014-02-11 13:28:00 | 4359.89 | 4359.89 | 4357.99 | 4358.66 | 1.92 | 8385.33 | 4358.28 2014-02-11 13:29:00 | 4358.66 | 4358.67 | 4355.98 | 4355.98 | 20.64 | 89940.57 | 4357.16 2014-02-11 13:30:00 | 4355.99 | 4356.03 | 4355.98 | 4356.00 | 6.45 | 28100.50 | 4355.99 2014-02-11 13:31:00 | 4355.99 | 4356.63 | 4355.98 | 4356.45 | 17.87 | 77834.10 | 4356.06 2014-02-11 13:32:00 | 4358.49 | 4358.49 | 4357.11 | 4357.12 | 5.94 | 25881.18 | 4357.83 2014-02-11 13:33:00 | 4357.79 | 4357.99 | 4355.98 | 4356.01 | 8.35 | 36358.26 | 4356.89 2014-02-11 13:34:00 | 4356.99 | 4356.99 | 4355.98 | 4356.73 | 20.45 | 89062.68 | 4356.00 2014-02-11 13:35:00 | 4356.71 | 4357.00 | 4355.61 | 4355.68 | 4.73 | 20612.87 | 4356.06 2014-02-11 13:36:00 | 4355.68 | 4357.00 | 4345.00 | 4353.97 | 147.28 | 641079.13 | 4352.76 2014-02-11 13:37:00 | 4354.91 | 4354.91 | 4345.80 | 4353.60 | 180.84 | 786730.74 | 4350.52 2014-02-11 13:38:00 | 4351.40 | 4353.60 | 4349.01 | 4353.59 | 115.26 | 501545.51 | 4351.47 2014-02-11 13:39:00 | 4353.59 | 4355.59 | 4352.07 | 4355.02 | 11.03 | 48042.59 | 4354.44 2014-02-11 13:40:00 | 4355.58 | 4358.00 | 4355.03 | 4355.21 | 18.18 | 79185.20 | 4355.62 2014-02-11 13:41:00 | 4356.00 | 4359.00 | 4352.02 | 4358.98 | 20.92 | 91128.00 | 4355.81 2014-02-11 13:42:00 | 4358.95 | 4360.00 | 4356.37 | 4358.62 | 44.81 | 195245.99 | 4357.59 2014-02-11 13:43:00 | 4357.53 | 4359.99 | 4356.18 | 4356.21 | 30.72 | 133867.93 | 4357.68 2014-02-11 13:44:00 | 4358.29 | 4358.30 | 4353.01 | 4354.35 | 60.37 | 262900.36 | 4354.89 2014-02-11 13:45:00 | 4353.02 | 4356.13 | 4350.13 | 4355.87 | 130.94 | 569976.94 | 4353.06 2014-02-11 13:46:00 | 4355.86 | 4355.86 | 4350.00 | 4350.35 | 39.41 | 171527.63 | 4352.06 2014-02-11 13:47:00 | 4350.01 | 4350.01 | 4335.09 | 4347.63 | 228.16 | 990832.80 | 4342.81 2014-02-11 13:48:00 | 4340.04 | 4349.98 | 4340.00 | 4342.88 | 169.53 | 736509.77 | 4344.32 2014-02-11 13:49:00 | 4345.50 | 4347.13 | 4342.42 | 4344.54 | 137.01 | 595379.11 | 4345.61 2014-02-11 13:50:00 | 4344.59 | 4344.59 | 4341.02 | 4342.00 | 36.07 | 156642.12 | 4342.97 2014-02-11 13:51:00 | 4341.99 | 4346.82 | 4341.05 | 4346.15 | 38.66 | 167985.48 | 4345.20 2014-02-11 13:52:00 | 4344.04 | 4355.00 | 4344.00 | 4350.53 | 232.79 | 1012487.94 | 4349.42 2014-02-11 13:53:00 | 4353.97 | 4353.99 | 4343.81 | 4349.77 | 136.70 | 594696.88 | 4350.38 2014-02-11 13:54:00 | 4347.71 | 4356.13 | 4345.48 | 4354.06 | 67.94 | 295693.55 | 4352.53 2014-02-11 13:55:00 | 4352.07 | 4356.11 | 4352.07 | 4356.05 | 9.49 | 41315.29 | 4354.94 2014-02-11 13:56:00 | 4355.98 | 4357.30 | 4355.98 | 4356.98 | 12.10 | 52734.81 | 4356.81 2014-02-11 13:57:00 | 4355.99 | 4356.04 | 4355.94 | 4355.96 | 10.07 | 43882.33 | 4356.00 2014-02-11 13:58:00 | 4355.96 | 4355.97 | 4351.92 | 4355.59 | 73.48 | 319932.33 | 4354.01 2014-02-11 13:59:00 | 4354.87 | 4355.18 | 4352.00 | 4353.00 | 73.59 | 320404.17 | 4353.91 2014-02-11 14:00:00 | 4353.01 | 4356.50 | 4352.99 | 4355.91 | 16.87 | 73470.82 | 4354.34 2014-02-11 14:01:00 | 4355.89 | 4355.89 | 4353.25 | 4353.38 | 11.87 | 51679.57 | 4353.43 2014-02-11 14:02:00 | 4353.35 | 4353.38 | 4347.51 | 4348.95 | 104.21 | 453480.84 | 4351.61 2014-02-11 14:03:00 | 4346.13 | 4353.38 | 4343.00 | 4343.00 | 144.11 | 626842.57 | 4349.81 2014-02-11 14:04:00 | 4343.00 | 4348.86 | 4341.00 | 4342.01 | 116.19 | 504765.57 | 4344.39 2014-02-11 14:05:00 | 4341.00 | 4349.99 | 4336.01 | 4339.21 | 118.62 | 515072.36 | 4342.31 2014-02-11 14:06:00 | 4339.32 | 4340.39 | 4336.08 | 4340.39 | 216.63 | 939768.91 | 4338.07 2014-02-11 14:07:00 | 4340.39 | 4347.90 | 4338.12 | 4342.42 | 184.95 | 803206.87 | 4342.86 2014-02-11 14:08:00 | 4342.41 | 4344.41 | 4336.09 | 4337.88 | 156.33 | 678397.40 | 4339.44 2014-02-11 14:09:00 | 4337.87 | 4338.13 | 4331.01 | 4337.11 | 129.60 | 561728.83 | 4334.46 2014-02-11 14:10:00 | 4332.05 | 4341.99 | 4332.05 | 4339.20 | 69.42 | 300995.99 | 4335.62 2014-02-11 14:11:00 | 4337.36 | 4347.95 | 4331.11 | 4341.36 | 90.64 | 393390.34 | 4340.19 2014-02-11 14:12:00 | 4343.33 | 4347.08 | 4338.70 | 4344.90 | 49.56 | 215311.99 | 4344.21 2014-02-11 14:13:00 | 4344.90 | 4344.90 | 4339.26 | 4339.32 | 101.30 | 439734.81 | 4340.92 2014-02-11 14:14:00 | 4341.66 | 4341.66 | 4332.04 | 4335.00 | 13.50 | 58501.63 | 4334.74 2014-02-11 14:15:00 | 4335.15 | 4340.00 | 4335.00 | 4335.81 | 51.39 | 222859.59 | 4336.89 2014-02-11 14:16:00 | 4336.00 | 4337.19 | 4335.00 | 4335.01 | 9.32 | 40405.71 | 4336.31 2014-02-11 14:17:00 | 4335.00 | 4339.27 | 4333.00 | 4335.00 | 151.76 | 657993.49 | 4335.72 2014-02-11 14:18:00 | 4334.97 | 4337.00 | 4331.99 | 4331.99 | 77.08 | 334130.28 | 4335.13 2014-02-11 14:19:00 | 4332.99 | 4332.99 | 4324.00 | 4326.89 | 67.59 | 292508.95 | 4327.50 2014-02-11 14:20:00 | 4326.89 | 4329.00 | 4324.07 | 4324.27 | 188.51 | 815651.97 | 4326.79 2014-02-11 14:21:00 | 4327.30 | 4332.94 | 4325.00 | 4331.00 | 138.44 | 599171.28 | 4328.02 2014-02-11 14:22:00 | 4332.95 | 4339.08 | 4332.95 | 4336.78 | 76.94 | 333638.54 | 4336.23 2014-02-11 14:23:00 | 4337.00 | 4337.01 | 4332.95 | 4335.00 | 12.09 | 52401.62 | 4336.09 2014-02-11 14:24:00 | 4332.98 | 4338.00 | 4329.32 | 4332.28 | 74.32 | 321957.80 | 4332.11 2014-02-11 14:25:00 | 4332.28 | 4334.94 | 4330.00 | 4334.93 | 8.20 | 35500.74 | 4332.00 2014-02-11 14:26:00 | 4335.99 | 4339.09 | 4334.96 | 4339.00 | 18.84 | 81726.88 | 4337.02 2014-02-11 14:27:00 | 4339.00 | 4341.00 | 4338.99 | 4340.98 | 21.91 | 95104.86 | 4339.91 2014-02-11 14:28:00 | 4340.12 | 4340.99 | 4336.20 | 4339.01 | 115.23 | 499870.23 | 4338.10 2014-02-11 14:29:00 | 4337.00 | 4340.00 | 4334.00 | 4335.74 | 94.83 | 411306.05 | 4337.53 2014-02-11 14:30:00 | 4335.10 | 4338.65 | 4330.00 | 4332.99 | 188.79 | 818564.42 | 4335.82 2014-02-11 14:31:00 | 4330.00 | 4337.98 | 4325.03 | 4335.60 | 165.00 | 715346.63 | 4335.41 2014-02-11 14:32:00 | 4335.22 | 4337.78 | 4330.00 | 4330.00 | 25.03 | 108526.88 | 4335.18 2014-02-11 14:33:00 | 4330.00 | 4336.17 | 4330.00 | 4335.98 | 43.10 | 186803.68 | 4334.49 2014-02-11 14:34:00 | 4332.11 | 4339.98 | 4331.18 | 4336.18 | 66.13 | 286696.39 | 4335.48 2014-02-11 14:35:00 | 4339.98 | 4339.98 | 4330.00 | 4338.03 | 128.38 | 556623.88 | 4335.68 2014-02-11 14:36:00 | 4337.99 | 4338.00 | 4331.80 | 4334.01 | 142.56 | 618028.90 | 4335.13 2014-02-11 14:37:00 | 4334.01 | 4337.99 | 4332.00 | 4333.72 | 112.36 | 487161.42 | 4335.72 2014-02-11 14:38:00 | 4333.72 | 4338.00 | 4332.00 | 4332.70 | 157.03 | 680658.99 | 4334.58 2014-02-11 14:39:00 | 4332.67 | 4335.19 | 4332.51 | 4335.17 | 15.08 | 65332.49 | 4333.54 2014-02-11 14:40:00 | 4335.08 | 4335.08 | 4325.04 | 4330.99 | 18.69 | 80908.87 | 4329.92 2014-02-11 14:41:00 | 4330.66 | 4334.75 | 4326.00 | 4330.00 | 117.27 | 507727.95 | 4329.42 2014-02-11 14:42:00 | 4330.02 | 4333.25 | 4326.00 | 4333.04 | 48.04 | 208039.74 | 4330.46 2014-02-11 14:43:00 | 4333.04 | 4335.00 | 4328.20 | 4328.52 | 146.32 | 633956.19 | 4332.58 2014-02-11 14:44:00 | 4328.54 | 4330.72 | 4328.00 | 4330.01 | 24.22 | 104875.07 | 4329.57 2014-02-11 14:45:00 | 4330.01 | 4331.08 | 4328.00 | 4331.08 | 6.45 | 27934.14 | 4329.53 2014-02-11 14:46:00 | 4331.04 | 4332.87 | 4330.01 | 4331.65 | 9.19 | 39785.55 | 4331.11 2014-02-11 14:47:00 | 4332.17 | 4335.08 | 4332.16 | 4335.00 | 14.44 | 62587.68 | 4333.73 2014-02-11 14:48:00 | 4335.08 | 4336.88 | 4331.24 | 4332.01 | 130.47 | 565411.93 | 4333.79 2014-02-11 14:49:00 | 4332.01 | 4336.00 | 4329.80 | 4329.80 | 28.31 | 122612.04 | 4331.82 2014-02-11 14:50:00 | 4329.00 | 4331.95 | 4328.00 | 4329.00 | 61.15 | 264722.18 | 4329.42 2014-02-11 14:51:00 | 4329.01 | 4330.20 | 4326.08 | 4329.00 | 97.83 | 423332.57 | 4327.45 2014-02-11 14:52:00 | 4329.06 | 4330.00 | 4326.22 | 4326.38 | 212.01 | 917552.16 | 4327.97 2014-02-11 14:53:00 | 4327.85 | 4330.08 | 4326.49 | 4330.06 | 170.17 | 736515.08 | 4328.14 2014-02-11 14:54:00 | 4330.06 | 4330.11 | 4327.00 | 4330.00 | 60.34 | 261149.00 | 4328.25 2014-02-11 14:55:00 | 4329.99 | 4330.00 | 4327.45 | 4327.46 | 11.33 | 49042.47 | 4328.55 2014-02-11 14:56:00 | 4327.45 | 4327.47 | 4327.00 | 4327.02 | 31.00 | 134121.13 | 4327.19 2014-02-11 14:57:00 | 4327.01 | 4327.47 | 4327.00 | 4327.47 | 19.23 | 83207.71 | 4327.20 2014-02-11 14:58:00 | 4327.46 | 4328.01 | 4327.00 | 4327.23 | 15.32 | 66311.60 | 4327.59 2014-02-11 14:59:00 | 4327.00 | 4330.00 | 4327.00 | 4329.90 | 4.29 | 18566.02 | 4327.74 2014-02-11 15:00:00 | 4329.90 | 4330.00 | 4326.00 | 4326.04 | 23.67 | 102419.60 | 4327.71 2014-02-11 15:01:00 | 4326.06 | 4329.78 | 4326.00 | 4326.00 | 122.59 | 530515.63 | 4327.60 2014-02-11 15:02:00 | 4325.86 | 4328.97 | 4325.00 | 4325.26 | 64.47 | 279004.89 | 4327.47 2014-02-11 15:03:00 | 4325.00 | 4325.00 | 4324.00 | 4324.00 | 8.60 | 37170.00 | 4324.61 2014-02-11 15:04:00 | 4324.00 | 4324.00 | 4319.77 | 4319.77 | 41.44 | 179066.63 | 4321.52 2014-02-11 15:05:00 | 4317.95 | 4319.52 | 4308.00 | 4319.52 | 80.22 | 346001.41 | 4312.89 2014-02-11 15:06:00 | 4321.71 | 4324.45 | 4318.71 | 4323.90 | 157.09 | 678830.28 | 4321.20 2014-02-11 15:07:00 | 4321.33 | 4323.90 | 4319.37 | 4320.13 | 86.82 | 375206.08 | 4321.61 2014-02-11 15:08:00 | 4322.46 | 4325.00 | 4320.47 | 4323.00 | 69.09 | 298628.10 | 4322.49 2014-02-11 15:09:00 | 4322.99 | 4332.98 | 4320.01 | 4324.27 | 64.41 | 278734.37 | 4327.37 2014-02-11 15:10:00 | 4328.21 | 4332.76 | 4326.27 | 4330.89 | 97.99 | 424208.72 | 4329.10 2014-02-11 15:11:00 | 4330.89 | 4332.98 | 4330.00 | 4332.00 | 9.90 | 42876.92 | 4331.88 2014-02-11 15:12:00 | 4331.99 | 4332.00 | 4328.43 | 4329.99 | 10.92 | 47276.77 | 4331.36 2014-02-11 15:13:00 | 4331.99 | 4332.00 | 4328.63 | 4331.00 | 91.95 | 398176.56 | 4330.60 2014-02-11 15:14:00 | 4331.20 | 4331.96 | 4318.60 | 4318.71 | 109.78 | 475261.69 | 4329.34 2014-02-11 15:15:00 | 4321.84 | 4325.50 | 4320.93 | 4324.74 | 163.98 | 708991.10 | 4323.54 2014-02-11 15:16:00 | 4324.27 | 4325.50 | 4321.65 | 4324.10 | 85.68 | 370427.10 | 4323.48 2014-02-11 15:17:00 | 4323.98 | 4325.14 | 4322.97 | 4323.00 | 15.07 | 65151.28 | 4323.24 2014-02-11 15:18:00 | 4324.00 | 4325.00 | 4321.00 | 4321.78 | 14.96 | 64666.69 | 4324.08 2014-02-11 15:19:00 | 4325.00 | 4326.00 | 4325.00 | 4325.95 | 6.87 | 29727.78 | 4325.93 2014-02-11 15:20:00 | 4327.66 | 4329.72 | 4321.15 | 4323.71 | 143.29 | 619730.64 | 4325.10 2014-02-11 15:21:00 | 4321.00 | 4323.74 | 4320.90 | 4322.29 | 23.41 | 101169.15 | 4321.62 2014-02-11 15:22:00 | 4322.98 | 4325.00 | 4322.29 | 4322.29 | 2.36 | 10208.24 | 4323.69 2014-02-11 15:23:00 | 4320.87 | 4322.00 | 4319.50 | 4319.50 | 9.32 | 40276.46 | 4321.51 2014-02-11 15:24:00 | 4316.79 | 4316.79 | 4308.97 | 4308.97 | 14.86 | 64064.10 | 4311.47 2014-02-11 15:25:00 | 4308.97 | 4316.17 | 4308.97 | 4312.01 | 99.85 | 430767.72 | 4314.11 2014-02-11 15:26:00 | 4312.01 | 4314.76 | 4308.00 | 4311.00 | 91.29 | 393508.02 | 4310.43 2014-02-11 15:27:00 | 4311.00 | 4311.00 | 4308.00 | 4308.00 | 24.00 | 103381.02 | 4308.08 2014-02-11 15:28:00 | 4308.00 | 4308.00 | 4304.00 | 4304.24 | 6.31 | 27155.94 | 4305.00 2014-02-11 15:29:00 | 4304.98 | 4308.00 | 4303.00 | 4307.99 | 32.50 | 139934.23 | 4305.14 2014-02-11 15:30:00 | 4307.41 | 4308.13 | 4301.00 | 4301.00 | 22.31 | 96026.55 | 4304.96 2014-02-11 15:31:00 | 4300.02 | 4300.99 | 4295.00 | 4299.99 | 67.74 | 291237.99 | 4299.16 2014-02-11 15:32:00 | 4299.99 | 4299.99 | 4290.00 | 4292.99 | 32.88 | 141205.37 | 4294.57 2014-02-11 15:33:00 | 4292.00 | 4294.01 | 4291.01 | 4294.01 | 9.08 | 38972.82 | 4292.63 2014-02-11 15:34:00 | 4294.01 | 4299.60 | 4294.01 | 4299.60 | 21.16 | 90924.69 | 4296.81 2014-02-11 15:35:00 | 4295.43 | 4308.00 | 4295.43 | 4298.87 | 113.23 | 486795.77 | 4299.29 2014-02-11 15:36:00 | 4299.00 | 4305.62 | 4299.00 | 4305.62 | 31.99 | 137669.38 | 4303.51 2014-02-11 15:37:00 | 4305.61 | 4307.00 | 4303.11 | 4306.55 | 93.84 | 403974.77 | 4305.07 2014-02-11 15:38:00 | 4306.17 | 4306.50 | 4302.97 | 4302.97 | 42.31 | 182113.20 | 4304.77 2014-02-11 15:39:00 | 4303.01 | 4304.79 | 4299.43 | 4301.48 | 61.80 | 265850.76 | 4301.51 2014-02-11 15:40:00 | 4299.22 | 4302.65 | 4289.39 | 4289.98 | 74.45 | 320002.12 | 4298.04 2014-02-11 15:41:00 | 4289.97 | 4291.20 | 4287.96 | 4287.96 | 18.76 | 80478.33 | 4289.20 2014-02-11 15:42:00 | 4290.71 | 4294.44 | 4280.00 | 4282.45 | 125.27 | 536555.18 | 4283.22 2014-02-11 15:43:00 | 4282.42 | 4286.00 | 4281.01 | 4283.00 | 30.63 | 131189.50 | 4282.76 2014-02-11 15:44:00 | 4283.15 | 4283.17 | 4282.96 | 4283.17 | 8.60 | 36821.91 | 4283.11 2014-02-11 15:45:00 | 4283.17 | 4298.00 | 4280.88 | 4289.86 | 53.75 | 230488.03 | 4287.91 2014-02-11 15:46:00 | 4289.64 | 4289.64 | 4285.00 | 4288.99 | 17.39 | 74561.02 | 4286.59 2014-02-11 15:47:00 | 4288.99 | 4290.00 | 4286.75 | 4290.00 | 14.84 | 63649.93 | 4288.79 2014-02-11 15:48:00 | 4290.00 | 4294.00 | 4286.64 | 4288.88 | 40.51 | 173835.75 | 4291.29 2014-02-11 15:49:00 | 4286.64 | 4294.41 | 4284.99 | 4293.00 | 51.33 | 220070.48 | 4287.28 2014-02-11 15:50:00 | 4293.00 | 4296.98 | 4290.23 | 4296.50 | 90.63 | 389129.93 | 4293.56 2014-02-11 15:51:00 | 4296.99 | 4297.99 | 4294.40 | 4294.40 | 9.77 | 41989.33 | 4296.90 2014-02-11 15:52:00 | 4294.40 | 4294.40 | 4290.34 | 4292.89 | 70.24 | 301513.97 | 4292.44 2014-02-11 15:53:00 | 4292.42 | 4295.00 | 4287.88 | 4294.87 | 67.90 | 291413.26 | 4291.86 2014-02-11 15:54:00 | 4288.97 | 4294.68 | 4284.00 | 4286.76 | 183.99 | 789166.85 | 4289.23 2014-02-11 15:55:00 | 4284.56 | 4289.51 | 4280.00 | 4280.20 | 123.70 | 529807.44 | 4282.90 2014-02-11 15:56:00 | 4280.62 | 4292.89 | 4280.33 | 4285.00 | 87.39 | 374490.81 | 4285.33 2014-02-11 15:57:00 | 4284.99 | 4284.99 | 4281.06 | 4282.01 | 41.35 | 177128.15 | 4283.32 2014-02-11 15:58:00 | 4284.93 | 4284.93 | 4275.65 | 4278.11 | 52.64 | 225206.63 | 4278.24 2014-02-11 15:59:00 | 4276.63 | 4285.00 | 4275.65 | 4282.12 | 88.57 | 378963.73 | 4278.64 2014-02-11 16:00:00 | 4282.11 | 4285.00 | 4278.69 | 4280.70 | 42.79 | 183209.82 | 4281.20 2014-02-11 16:01:00 | 4285.00 | 4285.05 | 4283.00 | 4284.98 | 15.12 | 64775.22 | 4284.93 2014-02-11 16:02:00 | 4283.01 | 4289.00 | 4282.98 | 4287.17 | 25.90 | 111009.06 | 4285.90 2014-02-11 16:03:00 | 4285.00 | 4289.28 | 4285.00 | 4289.27 | 15.75 | 67508.24 | 4286.78 2014-02-11 16:04:00 | 4289.99 | 4298.00 | 4289.28 | 4297.98 | 62.55 | 268459.01 | 4291.84 2014-02-11 16:05:00 | 4297.99 | 4305.99 | 4296.84 | 4298.12 | 93.62 | 402620.78 | 4300.72 2014-02-11 16:06:00 | 4300.00 | 4305.10 | 4300.00 | 4302.00 | 53.75 | 231303.84 | 4303.09 2014-02-11 16:07:00 | 4302.00 | 4304.16 | 4296.50 | 4300.97 | 72.90 | 313529.94 | 4300.94 2014-02-11 16:08:00 | 4300.97 | 4304.99 | 4300.97 | 4304.99 | 12.22 | 52581.64 | 4302.21 2014-02-11 16:09:00 | 4305.00 | 4315.01 | 4304.99 | 4315.00 | 22.65 | 97662.35 | 4311.42 2014-02-11 16:10:00 | 4315.00 | 4320.00 | 4309.39 | 4309.98 | 46.64 | 201344.45 | 4316.71 2014-02-11 16:11:00 | 4309.99 | 4315.34 | 4306.10 | 4311.38 | 79.11 | 340989.87 | 4310.27 2014-02-11 16:12:00 | 4307.14 | 4318.82 | 4307.14 | 4317.18 | 85.60 | 369243.18 | 4313.44 2014-02-11 16:13:00 | 4314.09 | 4314.63 | 4303.00 | 4313.17 | 62.33 | 268697.22 | 4311.02 2014-02-11 16:14:00 | 4314.13 | 4314.13 | 4300.00 | 4308.38 | 85.59 | 368512.88 | 4305.36 2014-02-11 16:15:00 | 4304.19 | 4306.34 | 4299.21 | 4303.86 | 60.20 | 258999.55 | 4302.53 2014-02-11 16:16:00 | 4307.05 | 4315.00 | 4300.01 | 4311.91 | 53.77 | 231490.15 | 4305.35 2014-02-11 16:17:00 | 4303.67 | 4311.23 | 4303.21 | 4310.41 | 73.48 | 316475.21 | 4307.02 2014-02-11 16:18:00 | 4304.03 | 4310.87 | 4304.03 | 4306.34 | 93.82 | 404155.34 | 4307.77 2014-02-11 16:19:00 | 4310.19 | 4310.19 | 4306.77 | 4306.78 | 23.20 | 99983.78 | 4309.09 2014-02-11 16:20:00 | 4306.00 | 4309.58 | 4303.22 | 4309.03 | 50.69 | 218369.55 | 4307.69 2014-02-11 16:21:00 | 4308.24 | 4310.00 | 4306.68 | 4306.76 | 51.10 | 220125.94 | 4308.00 2014-02-11 16:22:00 | 4306.68 | 4309.03 | 4301.74 | 4306.22 | 64.33 | 276988.33 | 4305.94 2014-02-11 16:23:00 | 4305.17 | 4308.88 | 4300.17 | 4302.09 | 88.34 | 380227.28 | 4303.99 2014-02-11 16:24:00 | 4304.98 | 4306.09 | 4302.34 | 4302.43 | 40.96 | 176298.91 | 4304.38 2014-02-11 16:25:00 | 4300.00 | 4304.43 | 4300.00 | 4304.43 | 12.82 | 55135.47 | 4301.75 2014-02-11 16:26:00 | 4303.57 | 4306.40 | 4300.18 | 4306.40 | 62.72 | 269923.12 | 4303.35 2014-02-11 16:27:00 | 4306.40 | 4310.00 | 4305.70 | 4308.65 | 28.04 | 120771.31 | 4307.72 2014-02-11 16:28:00 | 4307.99 | 4307.99 | 4307.99 | 4307.99 | 11.57 | 49839.14 | 4307.99 2014-02-11 16:29:00 | 4306.36 | 4306.37 | 4299.31 | 4301.31 | 12.91 | 55577.06 | 4304.30 2014-02-11 16:30:00 | 4304.21 | 4305.99 | 4297.59 | 4302.38 | 13.45 | 57874.17 | 4302.59 2014-02-11 16:31:00 | 4302.89 | 4305.85 | 4297.27 | 4302.65 | 29.34 | 126226.51 | 4301.61 2014-02-11 16:32:00 | 4304.60 | 4305.31 | 4300.60 | 4303.09 | 39.55 | 170183.93 | 4303.01 2014-02-11 16:33:00 | 4301.23 | 4303.23 | 4290.00 | 4297.11 | 41.18 | 176915.41 | 4296.15 2014-02-11 16:34:00 | 4294.18 | 4304.29 | 4290.97 | 4294.19 | 24.70 | 106070.25 | 4295.21 2014-02-11 16:35:00 | 4294.09 | 4297.37 | 4290.00 | 4297.29 | 10.46 | 44881.20 | 4291.16 2014-02-11 16:36:00 | 4291.60 | 4298.96 | 4291.60 | 4291.65 | 11.28 | 48434.28 | 4294.96 2014-02-11 16:37:00 | 4292.17 | 4298.36 | 4291.62 | 4298.34 | 27.50 | 118100.23 | 4294.40 2014-02-11 16:38:00 | 4292.66 | 4297.93 | 4291.63 | 4293.14 | 44.88 | 192780.10 | 4295.17 2014-02-11 16:39:00 | 4292.65 | 4295.00 | 4291.67 | 4294.00 | 15.09 | 64792.56 | 4293.17 2014-02-11 16:40:00 | 4294.00 | 4294.00 | 4290.00 | 4293.00 | 15.84 | 67985.08 | 4291.72 2014-02-11 16:41:00 | 4291.00 | 4292.00 | 4289.02 | 4292.00 | 8.91 | 38245.22 | 4291.43 2014-02-11 16:42:00 | 4292.08 | 4297.84 | 4292.00 | 4294.20 | 15.09 | 64814.77 | 4294.36 2014-02-11 16:43:00 | 4294.29 | 4296.07 | 4290.98 | 4293.20 | 27.42 | 117672.97 | 4292.28 2014-02-11 16:44:00 | 4292.01 | 4296.00 | 4291.00 | 4296.00 | 12.90 | 55346.98 | 4292.13 2014-02-11 16:45:00 | 4292.58 | 4294.80 | 4287.37 | 4290.01 | 11.24 | 48214.74 | 4291.09 2014-02-11 16:46:00 | 4287.98 | 4292.74 | 4287.36 | 4290.54 | 19.56 | 83926.98 | 4290.96 2014-02-11 16:47:00 | 4290.18 | 4291.23 | 4290.13 | 4291.23 | 5.79 | 24827.30 | 4290.18 2014-02-11 16:48:00 | 4291.99 | 4292.15 | 4290.30 | 4292.15 | 39.62 | 170004.87 | 4290.99 2014-02-11 16:49:00 | 4292.32 | 4293.00 | 4290.30 | 4290.32 | 14.10 | 60519.23 | 4291.54 2014-02-11 16:50:00 | 4292.86 | 4294.93 | 4290.50 | 4294.93 | 18.38 | 78862.10 | 4291.82 2014-02-11 16:51:00 | 4295.00 | 4295.00 | 4294.99 | 4295.00 | 6.19 | 26598.91 | 4295.00 2014-02-11 16:52:00 | 4295.00 | 4298.44 | 4290.33 | 4296.24 | 22.28 | 95717.26 | 4296.30 2014-02-11 16:53:00 | 4295.28 | 4295.29 | 4290.84 | 4295.14 | 29.27 | 125616.52 | 4292.38 2014-02-11 16:54:00 | 4294.12 | 4295.14 | 4290.66 | 4290.66 | 7.62 | 32711.34 | 4293.95 2014-02-11 16:55:00 | 4292.18 | 4294.99 | 4291.27 | 4293.00 | 18.43 | 79104.96 | 4293.35 2014-02-11 16:56:00 | 4292.98 | 4295.00 | 4292.00 | 4292.26 | 2.16 | 9288.11 | 4292.10 2014-02-11 16:57:00 | 4291.47 | 4294.95 | 4290.56 | 4294.49 | 11.53 | 49487.87 | 4293.21 2014-02-11 16:58:00 | 4292.44 | 4294.99 | 4290.00 | 4294.72 | 19.84 | 85149.52 | 4291.81 2014-02-11 16:59:00 | 4294.73 | 4295.00 | 4290.34 | 4291.76 | 21.71 | 93164.43 | 4291.91 2014-02-11 17:00:00 | 4291.12 | 4294.70 | 4290.00 | 4290.03 | 24.98 | 107199.89 | 4291.43 2014-02-11 17:01:00 | 4292.19 | 4294.34 | 4292.10 | 4293.00 | 3.47 | 14885.39 | 4292.21 2014-02-11 17:02:00 | 4292.35 | 4294.50 | 4290.03 | 4290.04 | 6.88 | 29551.55 | 4293.41 2014-02-11 17:03:00 | 4294.50 | 4295.14 | 4291.05 | 4295.13 | 25.77 | 110660.47 | 4294.66 2014-02-11 17:04:00 | 4295.11 | 4295.11 | 4288.01 | 4289.44 | 6.66 | 28594.18 | 4291.49 2014-02-11 17:05:00 | 4294.80 | 4294.80 | 4278.50 | 4278.54 | 33.24 | 142460.64 | 4286.46 2014-02-11 17:06:00 | 4277.00 | 4284.05 | 4272.23 | 4275.25 | 53.14 | 227364.32 | 4278.83 2014-02-11 17:07:00 | 4280.02 | 4282.12 | 4275.00 | 4280.25 | 17.62 | 75407.03 | 4279.38 2014-02-11 17:08:00 | 4282.10 | 4282.13 | 4274.52 | 4279.99 | 10.37 | 44373.55 | 4278.21 2014-02-11 17:09:00 | 4279.99 | 4281.13 | 4278.40 | 4278.40 | 7.84 | 33530.11 | 4279.53 2014-02-11 17:10:00 | 4275.11 | 4281.97 | 4274.37 | 4279.44 | 21.89 | 93601.05 | 4276.95 2014-02-11 17:11:00 | 4279.43 | 4292.00 | 4275.93 | 4291.99 | 13.52 | 57882.50 | 4282.83 2014-02-11 17:12:00 | 4289.49 | 4292.00 | 4285.08 | 4290.14 | 13.97 | 59938.21 | 4290.19 2014-02-11 17:13:00 | 4290.10 | 4290.10 | 4282.00 | 4285.93 | 3.68 | 15771.43 | 4285.71 2014-02-11 17:14:00 | 4285.33 | 4285.33 | 4274.46 | 4279.91 | 20.29 | 86785.14 | 4277.66 2014-02-11 17:15:00 | 4272.25 | 4280.76 | 4272.23 | 4272.24 | 7.50 | 32070.36 | 4277.19 2014-02-11 17:16:00 | 4272.20 | 4285.00 | 4272.20 | 4277.28 | 7.16 | 30616.80 | 4274.90 2014-02-11 17:17:00 | 4275.31 | 4276.59 | 4272.57 | 4272.77 | 8.05 | 34411.34 | 4274.17 2014-02-11 17:18:00 | 4272.30 | 4280.00 | 4270.00 | 4278.00 | 17.19 | 73418.84 | 4271.77 2014-02-11 17:19:00 | 4279.82 | 4279.99 | 4270.00 | 4274.27 | 69.44 | 296669.69 | 4272.62 2014-02-11 17:20:00 | 4271.10 | 4277.40 | 4271.10 | 4273.31 | 37.65 | 160934.15 | 4274.14 2014-02-11 17:21:00 | 4271.30 | 4271.30 | 4267.37 | 4271.20 | 13.77 | 58818.38 | 4270.56 2014-02-11 17:22:00 | 4271.20 | 4271.20 | 4271.20 | 4271.20 | 1.41 | 6035.21 | 4271.20 2014-02-11 17:23:00 | . | . | . | . | . | . | . 2014-02-11 17:24:00 | 4273.30 | 4276.85 | 4270.51 | 4276.73 | 27.63 | 118058.53 | 4273.30 2014-02-11 17:25:00 | 4274.76 | 4274.76 | 4270.00 | 4273.51 | 29.76 | 127125.91 | 4272.28 2014-02-11 17:26:00 | 4270.00 | 4273.83 | 4270.00 | 4273.83 | 8.88 | 37940.07 | 4272.05 2014-02-11 17:27:00 | 4273.83 | 4277.00 | 4266.00 | 4274.63 | 46.67 | 199352.92 | 4271.54 2014-02-11 17:28:00 | 4269.12 | 4276.10 | 4268.83 | 4270.00 | 21.57 | 92136.07 | 4272.28 2014-02-11 17:29:00 | 4275.00 | 4275.00 | 4270.06 | 4270.06 | 35.57 | 151930.92 | 4271.56 2014-02-11 17:30:00 | 4273.11 | 4273.11 | 4271.10 | 4271.10 | 2.34 | 9996.43 | 4271.98 2014-02-11 17:31:00 | 4270.00 | 4273.12 | 4267.43 | 4273.12 | 20.08 | 85722.71 | 4269.91 2014-02-11 17:32:00 | 4273.12 | 4275.00 | 4266.98 | 4273.00 | 14.77 | 63061.90 | 4270.75 2014-02-11 17:33:00 | 4273.00 | 4275.00 | 4250.00 | 4258.94 | 97.23 | 414066.86 | 4258.55 2014-02-11 17:34:00 | 4269.68 | 4271.81 | 4263.39 | 4264.75 | 19.90 | 84937.77 | 4267.37 2014-02-11 17:35:00 | 4264.76 | 4273.00 | 4262.62 | 4273.00 | 34.25 | 146170.63 | 4267.63 2014-02-11 17:36:00 | 4273.00 | 4273.00 | 4272.31 | 4273.00 | 13.70 | 58522.21 | 4272.94 2014-02-11 17:37:00 | 4274.99 | 4274.99 | 4273.00 | 4273.00 | 0.60 | 2576.84 | 4273.36 2014-02-11 17:38:00 | 4270.15 | 4270.15 | 4270.15 | 4270.15 | 0.03 | 128.10 | 4270.15 2014-02-11 17:39:00 | 4270.22 | 4270.22 | 4263.00 | 4267.99 | 10.48 | 44698.10 | 4267.12 2014-02-11 17:40:00 | 4267.99 | 4274.99 | 4262.96 | 4274.98 | 19.18 | 81907.26 | 4271.12 2014-02-11 17:41:00 | 4273.91 | 4274.80 | 4270.50 | 4272.36 | 33.83 | 144530.27 | 4272.13 2014-02-11 17:42:00 | 4273.67 | 4276.00 | 4270.58 | 4273.01 | 29.17 | 124633.11 | 4273.09 2014-02-11 17:43:00 | 4275.99 | 4275.99 | 4271.69 | 4273.88 | 4.30 | 18386.62 | 4272.98 2014-02-11 17:44:00 | 4273.74 | 4274.30 | 4265.44 | 4272.14 | 27.60 | 117831.20 | 4268.63 2014-02-11 17:45:00 | 4272.11 | 4274.47 | 4265.66 | 4269.21 | 30.71 | 131097.63 | 4269.31 2014-02-11 17:46:00 | 4270.76 | 4272.92 | 4264.92 | 4270.08 | 18.46 | 78746.16 | 4266.70 2014-02-11 17:47:00 | 4270.09 | 4270.09 | 4263.02 | 4269.78 | 29.26 | 124888.51 | 4268.09 2014-02-11 17:48:00 | 4269.76 | 4270.00 | 4260.00 | 4269.99 | 35.99 | 153516.16 | 4265.17 2014-02-11 17:49:00 | 4269.99 | 4269.99 | 4262.50 | 4264.07 | 11.92 | 50823.84 | 4264.82 2014-02-11 17:50:00 | 4268.94 | 4269.92 | 4262.00 | 4269.06 | 23.70 | 101122.70 | 4266.42 2014-02-11 17:51:00 | 4269.62 | 4270.00 | 4261.99 | 4262.00 | 11.66 | 49711.09 | 4264.85 2014-02-11 17:52:00 | 4262.00 | 4269.96 | 4261.37 | 4269.91 | 21.21 | 90447.11 | 4265.37 2014-02-11 17:53:00 | 4267.54 | 4269.95 | 4259.71 | 4269.90 | 11.69 | 49877.09 | 4267.01 2014-02-11 17:54:00 | 4269.89 | 4270.00 | 4261.45 | 4269.00 | 36.39 | 155275.24 | 4266.62 2014-02-11 17:55:00 | 4269.00 | 4269.00 | 4263.00 | 4265.13 | 29.41 | 125430.00 | 4265.31 2014-02-11 17:56:00 | 4265.13 | 4268.81 | 4259.98 | 4259.98 | 16.10 | 68633.32 | 4261.88 2014-02-11 17:57:00 | 4259.98 | 4262.13 | 4259.38 | 4260.40 | 11.04 | 47051.79 | 4260.78 2014-02-11 17:58:00 | 4258.46 | 4263.29 | 4258.46 | 4260.00 | 17.24 | 73474.96 | 4261.39 2014-02-11 17:59:00 | 4260.01 | 4263.28 | 4260.01 | 4263.28 | 0.45 | 1900.83 | 4261.96 2014-02-11 18:00:00 | 4260.43 | 4260.43 | 4256.94 | 4258.17 | 7.35 | 31307.14 | 4258.32 2014-02-11 18:01:00 | 4255.34 | 4257.36 | 4254.22 | 4257.36 | 6.12 | 26057.75 | 4255.72 2014-02-11 18:02:00 | 4252.28 | 4258.11 | 4250.65 | 4256.18 | 29.80 | 126788.37 | 4255.07 2014-02-11 18:03:00 | . | . | . | . | . | . | . 2014-02-11 18:04:00 | . | . | . | . | . | . | . 2014-02-11 18:05:00 | 4257.07 | 4257.07 | 4257.07 | 4257.07 | 1.09 | 4640.21 | 4257.07 2014-02-11 18:06:00 | 4253.58 | 4258.00 | 4250.38 | 4255.15 | 30.67 | 130504.15 | 4255.25 2014-02-11 18:07:00 | 4251.13 | 4255.16 | 4250.01 | 4250.01 | 23.06 | 98051.83 | 4252.40 2014-02-11 18:08:00 | 4250.08 | 4252.15 | 4247.62 | 4247.62 | 11.61 | 49340.83 | 4249.86 2014-02-11 18:09:00 | 4247.62 | 4247.62 | 4240.00 | 4242.62 | 13.85 | 58747.75 | 4241.71 2014-02-11 18:10:00 | 4247.54 | 4247.54 | 4232.97 | 4233.00 | 29.39 | 124574.30 | 4238.09 2014-02-11 18:11:00 | 4230.00 | 4233.00 | 4216.80 | 4218.89 | 19.59 | 82728.37 | 4223.21 2014-02-11 18:12:00 | 4219.39 | 4220.00 | 4209.99 | 4210.00 | 46.69 | 196633.77 | 4211.84 2014-02-11 18:13:00 | 4208.01 | 4220.00 | 4208.00 | 4209.99 | 27.77 | 116928.22 | 4210.44 2014-02-11 18:14:00 | 4210.00 | 4213.68 | 4210.00 | 4211.99 | 12.85 | 54088.96 | 4210.90 2014-02-11 18:15:00 | 4211.94 | 4211.94 | 4208.00 | 4210.00 | 14.45 | 60816.93 | 4209.37 2014-02-11 18:16:00 | 4208.06 | 4212.10 | 4208.00 | 4208.00 | 29.62 | 124676.50 | 4208.77 2014-02-11 18:17:00 | 4207.70 | 4207.93 | 4201.00 | 4201.79 | 14.29 | 60059.52 | 4203.49 2014-02-11 18:18:00 | 4201.99 | 4249.00 | 4199.99 | 4199.99 | 123.21 | 517584.15 | 4200.79 2014-02-11 18:19:00 | 4201.05 | 4201.05 | 4188.00 | 4199.99 | 24.32 | 102043.59 | 4195.18 2014-02-11 18:20:00 | 4197.77 | 4231.91 | 4180.00 | 4190.00 | 32.71 | 137100.80 | 4191.02 2014-02-11 18:21:00 | 4190.00 | 4210.14 | 4188.01 | 4202.32 | 30.91 | 129779.94 | 4198.23 2014-02-11 18:22:00 | 4202.08 | 4214.40 | 4202.08 | 4214.40 | 24.63 | 103697.31 | 4210.89 2014-02-11 18:23:00 | 4214.33 | 4224.00 | 4214.33 | 4224.00 | 16.44 | 69384.28 | 4219.68 2014-02-11 18:24:00 | 4224.11 | 4235.00 | 4223.55 | 4234.82 | 15.22 | 64354.58 | 4228.01 2014-02-11 18:25:00 | 4232.00 | 4244.10 | 4226.09 | 4228.80 | 15.58 | 65917.33 | 4230.89 2014-02-11 18:26:00 | 4247.99 | 4250.00 | 4234.81 | 4250.00 | 41.06 | 174199.64 | 4242.15 2014-02-11 18:27:00 | 4250.00 | 4250.01 | 4244.00 | 4245.98 | 10.15 | 43123.01 | 4246.48 2014-02-11 18:28:00 | 4245.98 | 4246.00 | 4245.98 | 4246.00 | 9.38 | 39810.46 | 4246.00 2014-02-11 18:29:00 | 4245.00 | 4256.00 | 4239.99 | 4255.79 | 35.95 | 152717.84 | 4247.71 2014-02-11 18:30:00 | 4250.00 | 4250.78 | 4234.44 | 4250.00 | 33.76 | 143112.28 | 4238.98 2014-02-11 18:31:00 | 4249.99 | 4249.99 | 4239.66 | 4248.38 | 25.42 | 107912.53 | 4245.52 2014-02-11 18:32:00 | 4242.14 | 4255.00 | 4239.69 | 4254.97 | 26.54 | 112638.69 | 4244.11 2014-02-11 18:33:00 | 4254.97 | 4255.00 | 4242.27 | 4254.99 | 11.97 | 50884.92 | 4251.75 2014-02-11 18:34:00 | 4257.38 | 4258.00 | 4199.99 | 4207.78 | 44.84 | 189337.03 | 4222.41 2014-02-11 18:35:00 | 4238.68 | 4255.00 | 4238.68 | 4242.83 | 20.23 | 85889.62 | 4246.50 2014-02-11 18:36:00 | 4250.41 | 4250.42 | 4242.83 | 4249.63 | 26.97 | 114598.74 | 4248.80 2014-02-11 18:37:00 | 4250.00 | 4256.50 | 4249.99 | 4255.84 | 24.83 | 105551.73 | 4250.63 2014-02-11 18:38:00 | 4252.34 | 4256.00 | 4250.00 | 4254.21 | 23.58 | 100239.86 | 4251.05 2014-02-11 18:39:00 | 4252.63 | 4254.29 | 4242.71 | 4242.72 | 19.97 | 84910.02 | 4251.24 2014-02-11 18:40:00 | 4249.98 | 4250.00 | 4244.15 | 4247.67 | 27.58 | 117108.09 | 4245.97 2014-02-11 18:41:00 | 4250.00 | 4251.01 | 4226.44 | 4239.37 | 27.23 | 115593.88 | 4244.47 2014-02-11 18:42:00 | 4239.37 | 4239.37 | 4221.44 | 4226.23 | 13.43 | 56826.02 | 4232.85 2014-02-11 18:43:00 | 4238.97 | 4239.00 | 4227.32 | 4234.63 | 8.33 | 35284.56 | 4234.32 2014-02-11 18:44:00 | 4234.63 | 4234.63 | 4220.01 | 4222.63 | 21.73 | 91797.19 | 4223.67 2014-02-11 18:45:00 | 4220.02 | 4229.06 | 4220.01 | 4226.00 | 28.51 | 120349.57 | 4221.31 2014-02-11 18:46:00 | 4226.00 | 4231.46 | 4226.00 | 4230.33 | 6.71 | 28368.99 | 4229.13 2014-02-11 18:47:00 | 4230.50 | 4232.45 | 4230.00 | 4232.45 | 2.95 | 12459.04 | 4230.57 2014-02-11 18:48:00 | 4230.82 | 4232.45 | 4230.00 | 4232.45 | 8.88 | 37575.19 | 4230.49 2014-02-11 18:49:00 | 4230.01 | 4230.01 | 4230.01 | 4230.01 | 0.03 | 135.36 | 4230.01 2014-02-11 18:50:00 | 4232.41 | 4238.01 | 4232.41 | 4238.00 | 3.17 | 13429.82 | 4236.54 2014-02-11 18:51:00 | 4238.00 | 4240.00 | 4238.00 | 4240.00 | 1.00 | 4221.21 | 4238.16 2014-02-11 18:52:00 | 4242.31 | 4246.73 | 4234.86 | 4239.79 | 8.81 | 37348.49 | 4240.29 2014-02-11 18:53:00 | 4235.62 | 4242.89 | 4234.43 | 4236.02 | 16.43 | 69624.21 | 4237.11 2014-02-11 18:54:00 | 4238.18 | 4242.87 | 4235.18 | 4242.87 | 5.30 | 22448.53 | 4237.17 2014-02-11 18:55:00 | 4241.02 | 4242.83 | 4221.00 | 4242.83 | 5.75 | 24357.17 | 4239.72 2014-02-11 18:56:00 | 4241.97 | 4242.17 | 4235.02 | 4237.90 | 10.99 | 46582.15 | 4238.21 2014-02-11 18:57:00 | 4235.92 | 4242.53 | 4234.85 | 4234.85 | 11.88 | 50343.48 | 4236.95 2014-02-11 18:58:00 | 4236.34 | 4242.75 | 4235.29 | 4237.29 | 26.82 | 113696.56 | 4239.56 2014-02-11 18:59:00 | 4242.23 | 4252.83 | 4222.05 | 4222.05 | 20.94 | 88918.66 | 4246.76 2014-02-11 19:00:00 | 4244.19 | 4244.28 | 4236.65 | 4237.07 | 17.77 | 75323.23 | 4239.98 2014-02-11 19:01:00 | 4220.10 | 4234.64 | 4220.10 | 4221.82 | 11.59 | 48948.10 | 4225.13 2014-02-11 19:02:00 | 4221.21 | 4229.75 | 4220.10 | 4220.84 | 18.53 | 78299.40 | 4225.09 2014-02-11 19:03:00 | 4220.10 | 4220.10 | 4211.16 | 4218.67 | 28.00 | 118082.12 | 4217.22 2014-02-11 19:04:00 | 4218.03 | 4220.00 | 4208.30 | 4208.30 | 8.43 | 35528.96 | 4217.09 2014-02-11 19:05:00 | 4214.41 | 4214.41 | 4190.00 | 4197.32 | 20.49 | 86141.85 | 4203.89 2014-02-11 19:06:00 | 4197.32 | 4198.52 | 4190.28 | 4190.32 | 21.70 | 91001.72 | 4193.43 2014-02-11 19:07:00 | 4190.30 | 4190.30 | 4188.01 | 4188.01 | 5.99 | 25110.83 | 4190.03 2014-02-11 19:08:00 | 4187.99 | 4190.29 | 4180.00 | 4188.04 | 25.90 | 108439.49 | 4186.37 2014-02-11 19:09:00 | 4184.15 | 4220.00 | 4184.00 | 4184.00 | 11.17 | 46894.94 | 4197.17 2014-02-11 19:10:00 | 4209.63 | 4218.00 | 4194.70 | 4201.38 | 12.88 | 54171.28 | 4205.19 2014-02-11 19:11:00 | 4185.51 | 4216.00 | 4180.00 | 4186.00 | 8.45 | 35462.78 | 4196.78 2014-02-11 19:12:00 | 4203.96 | 4203.96 | 4179.39 | 4179.39 | 28.77 | 120407.42 | 4185.75 2014-02-11 19:13:00 | 4179.99 | 4180.23 | 4173.00 | 4180.00 | 9.08 | 37957.24 | 4179.39 2014-02-11 19:14:00 | 4182.20 | 4190.01 | 4175.48 | 4190.01 | 15.52 | 64895.60 | 4181.96 2014-02-11 19:15:00 | 4199.95 | 4199.95 | 4189.73 | 4189.74 | 16.32 | 68508.27 | 4197.55 2014-02-11 19:16:00 | 4189.73 | 4189.73 | 4175.14 | 4179.56 | 8.21 | 34318.48 | 4181.10 2014-02-11 19:17:00 | 4177.62 | 4189.74 | 4175.26 | 4189.73 | 14.81 | 61908.42 | 4180.46 2014-02-11 19:18:00 | 4199.97 | 4199.97 | 4182.73 | 4189.01 | 11.66 | 48866.76 | 4190.61 2014-02-11 19:19:00 | 4176.00 | 4182.73 | 4175.00 | 4175.00 | 9.27 | 38716.39 | 4177.88 2014-02-11 19:20:00 | 4173.00 | 4188.00 | 4159.99 | 4183.50 | 29.13 | 121387.88 | 4167.39 2014-02-11 19:21:00 | 4168.48 | 4179.51 | 4146.01 | 4159.11 | 41.64 | 173114.52 | 4157.71 2014-02-11 19:22:00 | 4159.09 | 4160.01 | 4146.44 | 4159.10 | 15.98 | 66360.06 | 4152.43 2014-02-11 19:23:00 | 4187.00 | 4187.00 | 4159.10 | 4168.46 | 9.32 | 38826.07 | 4166.78 2014-02-11 19:24:00 | 4169.57 | 4169.57 | 4149.38 | 4149.38 | 14.85 | 61761.43 | 4160.14 2014-02-11 19:25:00 | 4148.77 | 4150.00 | 4147.00 | 4147.01 | 17.70 | 73392.18 | 4147.15 2014-02-11 19:26:00 | 4147.01 | 4153.86 | 4146.12 | 4147.24 | 24.77 | 102821.08 | 4150.36 2014-02-11 19:27:00 | 4149.42 | 4155.19 | 4147.01 | 4147.02 | 15.34 | 63601.40 | 4147.47 2014-02-11 19:28:00 | 4147.02 | 4147.09 | 4146.03 | 4147.01 | 24.36 | 101018.70 | 4147.08 2014-02-11 19:29:00 | 4146.01 | 4148.73 | 4145.01 | 4146.03 | 6.76 | 28013.77 | 4146.50 2014-02-11 19:30:00 | 4145.00 | 4145.02 | 4140.00 | 4145.02 | 5.00 | 20692.93 | 4141.07 2014-02-11 19:31:00 | 4140.00 | 4140.01 | 4133.00 | 4133.02 | 23.95 | 99048.71 | 4135.47 2014-02-11 19:32:00 | 4133.00 | 4173.50 | 4133.00 | 4133.14 | 14.89 | 61743.10 | 4145.50 2014-02-11 19:33:00 | 4131.99 | 4142.60 | 4131.99 | 4140.22 | 12.42 | 51397.64 | 4139.96 2014-02-11 19:34:00 | 4141.10 | 4141.20 | 4131.99 | 4132.08 | 23.05 | 95310.52 | 4134.77 2014-02-11 19:35:00 | 4138.43 | 4138.43 | 4129.99 | 4129.99 | 30.96 | 127912.94 | 4132.22 2014-02-11 19:36:00 | 4128.11 | 4170.00 | 4128.00 | 4149.74 | 15.02 | 62104.18 | 4135.32 2014-02-11 19:37:00 | 4152.00 | 4193.51 | 4130.95 | 4193.51 | 13.58 | 56246.86 | 4143.42 2014-02-11 19:38:00 | 4193.51 | 4193.51 | 4189.24 | 4189.24 | 3.25 | 13611.69 | 4193.37 2014-02-11 19:39:00 | 4189.24 | 4193.44 | 4160.00 | 4160.08 | 7.18 | 30080.28 | 4188.29 2014-02-11 19:40:00 | 4170.00 | 4170.00 | 4160.08 | 4166.13 | 13.74 | 57245.00 | 4166.30 2014-02-11 19:41:00 | 4165.74 | 4180.00 | 4161.43 | 4180.00 | 31.47 | 131275.41 | 4171.31 2014-02-11 19:42:00 | 4178.00 | 4189.00 | 4178.00 | 4189.00 | 6.89 | 28846.61 | 4186.74 2014-02-11 19:43:00 | 4188.76 | 4190.85 | 4184.03 | 4184.90 | 14.96 | 62665.70 | 4188.88 2014-02-11 19:44:00 | 4180.97 | 4188.92 | 4180.55 | 4188.00 | 17.85 | 74672.64 | 4183.81 2014-02-11 19:45:00 | 4180.36 | 4180.36 | 4136.00 | 4148.43 | 18.46 | 76565.61 | 4147.87 2014-02-11 19:46:00 | 4148.43 | 4149.86 | 4138.00 | 4149.86 | 7.21 | 29861.07 | 4142.19 2014-02-11 19:47:00 | 4149.72 | 4150.00 | 4149.72 | 4150.00 | 19.10 | 79277.05 | 4149.98 2014-02-11 19:48:00 | 4149.99 | 4150.00 | 4149.92 | 4149.92 | 15.21 | 63113.09 | 4149.99 2014-02-11 19:49:00 | 4149.73 | 4151.99 | 4146.99 | 4146.99 | 26.24 | 108880.06 | 4149.55 2014-02-11 19:50:00 | 4146.40 | 4167.10 | 4146.40 | 4164.81 | 16.89 | 70262.92 | 4161.02 2014-02-11 19:51:00 | 4169.99 | 4189.00 | 4169.99 | 4189.00 | 19.27 | 80573.79 | 4181.52 2014-02-11 19:52:00 | 4189.00 | 4189.99 | 4172.29 | 4189.94 | 16.46 | 68859.34 | 4183.44 2014-02-11 19:53:00 | 4182.89 | 4189.89 | 4180.37 | 4185.72 | 13.26 | 55504.24 | 4184.58 2014-02-11 19:54:00 | 4188.98 | 4188.98 | 4167.99 | 4180.00 | 29.70 | 123927.17 | 4172.35 2014-02-11 19:55:00 | 4179.99 | 4180.00 | 4168.00 | 4179.99 | 22.72 | 94832.32 | 4173.77 2014-02-11 19:56:00 | 4179.99 | 4188.00 | 4171.76 | 4188.00 | 27.99 | 116977.01 | 4179.24 2014-02-11 19:57:00 | 4185.79 | 4187.99 | 4182.21 | 4182.21 | 15.87 | 66416.28 | 4183.97 2014-02-11 19:58:00 | 4180.51 | 4180.51 | 4174.16 | 4180.09 | 12.04 | 50299.98 | 4177.74 2014-02-11 19:59:00 | 4174.00 | 4180.23 | 4174.00 | 4174.00 | 2.19 | 9131.52 | 4175.37 2014-02-11 20:00:00 | 4174.00 | 4179.98 | 4173.97 | 4179.23 | 13.67 | 57087.40 | 4177.33 2014-02-11 20:01:00 | 4174.52 | 4174.52 | 4167.39 | 4167.39 | 13.79 | 57502.62 | 4171.09 2014-02-11 20:02:00 | 4166.78 | 4174.99 | 4166.78 | 4168.34 | 12.49 | 52078.75 | 4169.30 2014-02-11 20:03:00 | 4174.99 | 4176.83 | 4168.12 | 4176.83 | 16.04 | 66915.28 | 4171.26 2014-02-11 20:04:00 | 4177.64 | 4178.63 | 4173.29 | 4177.92 | 27.58 | 115140.97 | 4175.56 2014-02-11 20:05:00 | 4179.00 | 4179.00 | 4167.90 | 4168.01 | 25.23 | 105208.14 | 4170.46 2014-02-11 20:06:00 | 4173.02 | 4173.02 | 4160.50 | 4160.50 | 10.43 | 43426.93 | 4164.45 2014-02-11 20:07:00 | 4160.50 | 4163.54 | 4150.10 | 4150.10 | 17.65 | 73418.21 | 4159.91 2014-02-11 20:08:00 | 4158.79 | 4159.99 | 4152.36 | 4152.46 | 27.10 | 112693.66 | 4157.82 2014-02-11 20:09:00 | 4152.46 | 4152.46 | 4150.10 | 4150.10 | 5.27 | 21865.17 | 4150.56 2014-02-11 20:10:00 | 4150.10 | 4152.66 | 4139.11 | 4139.12 | 10.10 | 41871.19 | 4145.66 2014-02-11 20:11:00 | 4139.11 | 4139.99 | 4131.00 | 4131.00 | 8.63 | 35663.41 | 4132.49 2014-02-11 20:12:00 | 4133.56 | 4142.98 | 4131.00 | 4140.66 | 12.11 | 50114.88 | 4138.65 2014-02-11 20:13:00 | 4143.99 | 4149.00 | 4131.02 | 4145.00 | 19.93 | 82561.80 | 4143.63 2014-02-11 20:14:00 | 4147.10 | 4154.30 | 4145.01 | 4154.30 | 9.09 | 37688.99 | 4148.49 2014-02-11 20:15:00 | 4156.00 | 4160.00 | 4156.00 | 4156.72 | 18.76 | 78009.93 | 4157.87 2014-02-11 20:16:00 | 4157.02 | 4157.02 | 4149.19 | 4156.99 | 7.05 | 29301.04 | 4153.82 2014-02-11 20:17:00 | 4157.10 | 4157.10 | 4150.00 | 4150.00 | 15.46 | 64172.94 | 4151.17 2014-02-11 20:18:00 | 4152.02 | 4152.02 | 4152.02 | 4152.02 | 9.12 | 37866.42 | 4152.02 2014-02-11 20:19:00 | 4152.49 | 4159.99 | 4152.49 | 4159.00 | 12.18 | 50634.48 | 4156.50 2014-02-11 20:20:00 | 4159.00 | 4159.00 | 4154.92 | 4158.99 | 4.62 | 19206.35 | 4158.12 2014-02-11 20:21:00 | 4158.56 | 4159.00 | 4128.00 | 4157.18 | 39.98 | 165711.53 | 4144.86 2014-02-11 20:22:00 | 4157.16 | 4157.16 | 4136.60 | 4136.60 | 13.96 | 57730.60 | 4136.61 2014-02-11 20:23:00 | 4148.97 | 4148.97 | 4140.00 | 4143.76 | 15.52 | 64314.95 | 4144.54 2014-02-11 20:24:00 | 4147.72 | 4160.50 | 4141.71 | 4160.50 | 44.90 | 186392.22 | 4151.55 2014-02-11 20:25:00 | 4150.83 | 4160.00 | 4150.10 | 4150.10 | 15.71 | 65219.02 | 4151.70 2014-02-11 20:26:00 | 4156.06 | 4157.46 | 4149.99 | 4149.99 | 15.44 | 64115.87 | 4151.78 2014-02-11 20:27:00 | 4149.99 | 4150.00 | 4143.88 | 4149.99 | 16.46 | 68260.49 | 4146.30 2014-02-11 20:28:00 | 4149.12 | 4149.30 | 4143.65 | 4149.30 | 7.26 | 30107.03 | 4146.97 2014-02-11 20:29:00 | 4143.67 | 4145.83 | 4137.64 | 4145.83 | 53.65 | 222218.20 | 4141.69 2014-02-11 20:30:00 | 4146.46 | 4149.85 | 4139.09 | 4139.09 | 16.91 | 70078.39 | 4143.22 2014-02-11 20:31:00 | 4139.09 | 4139.09 | 4131.16 | 4131.16 | 23.23 | 96056.49 | 4134.31 2014-02-11 20:32:00 | 4133.90 | 4133.90 | 4132.07 | 4132.07 | 1.43 | 5910.60 | 4133.29 2014-02-11 20:33:00 | 4133.79 | 4137.17 | 4133.79 | 4134.78 | 10.34 | 42763.22 | 4135.71 2014-02-11 20:34:00 | 4135.01 | 4135.01 | 4132.18 | 4134.23 | 15.78 | 65242.13 | 4134.22 2014-02-11 20:35:00 | 4134.23 | 4144.00 | 4132.30 | 4144.00 | 47.24 | 195384.55 | 4135.91 2014-02-11 20:36:00 | 4137.81 | 4144.48 | 4128.00 | 4144.48 | 10.86 | 44955.12 | 4139.89 2014-02-11 20:37:00 | 4142.11 | 4142.12 | 4130.00 | 4132.75 | 10.55 | 43681.61 | 4139.26 2014-02-11 20:38:00 | 4139.55 | 4139.71 | 4131.00 | 4131.00 | 16.51 | 68310.19 | 4137.00 2014-02-11 20:39:00 | 4132.00 | 4133.83 | 4132.00 | 4132.01 | 0.44 | 1834.73 | 4132.28 2014-02-11 20:40:00 | 4135.87 | 4140.00 | 4131.99 | 4132.00 | 30.44 | 125837.10 | 4133.94 2014-02-11 20:41:00 | 4132.25 | 4132.25 | 4130.00 | 4132.20 | 14.06 | 58089.00 | 4130.63 2014-02-11 20:42:00 | 4132.21 | 4134.55 | 4130.01 | 4131.67 | 16.60 | 68580.54 | 4132.35 2014-02-11 20:43:00 | 4130.02 | 4130.02 | 4128.00 | 4128.00 | 27.69 | 114338.47 | 4129.83 2014-02-11 20:44:00 | 4125.33 | 4126.16 | 4111.00 | 4121.44 | 10.61 | 43721.86 | 4119.26 2014-02-11 20:45:00 | 4114.96 | 4121.86 | 4111.02 | 4116.59 | 29.85 | 122876.67 | 4116.06 2014-02-11 20:46:00 | 4111.02 | 4118.12 | 4111.02 | 4112.81 | 12.19 | 50124.52 | 4111.60 2014-02-11 20:47:00 | 4115.14 | 4116.03 | 4111.03 | 4111.03 | 5.25 | 21571.57 | 4112.79 2014-02-11 20:48:00 | 4111.03 | 4114.02 | 4110.00 | 4110.00 | 16.71 | 68680.74 | 4111.14 2014-02-11 20:49:00 | 4110.38 | 4110.38 | 4107.00 | 4107.00 | 15.34 | 63001.02 | 4107.24 2014-02-11 20:50:00 | 4107.00 | 4109.00 | 4101.00 | 4101.00 | 30.67 | 125913.43 | 4104.89 2014-02-11 20:51:00 | 4101.00 | 4108.69 | 4100.10 | 4103.27 | 26.59 | 109111.03 | 4102.84 2014-02-11 20:52:00 | 4109.00 | 4109.06 | 4101.89 | 4106.79 | 10.65 | 43726.18 | 4106.13 2014-02-11 20:53:00 | 4103.43 | 4107.83 | 4102.98 | 4104.99 | 32.83 | 134798.54 | 4105.71 2014-02-11 20:54:00 | 4104.38 | 4110.00 | 4100.51 | 4109.99 | 16.42 | 67424.50 | 4105.99 2014-02-11 20:55:00 | 4109.99 | 4111.00 | 4102.86 | 4106.89 | 24.84 | 102034.20 | 4108.48 2014-02-11 20:56:00 | 4109.19 | 4111.00 | 4104.59 | 4109.07 | 19.81 | 81381.51 | 4109.14 2014-02-11 20:57:00 | 4104.88 | 4110.98 | 4100.30 | 4110.98 | 21.82 | 89643.26 | 4107.74 2014-02-11 20:58:00 | 4109.58 | 4112.32 | 4101.11 | 4112.32 | 18.63 | 76597.21 | 4110.62 2014-02-11 20:59:00 | 4110.98 | 4113.08 | 4110.98 | 4113.08 | 2.77 | 11374.47 | 4112.25 2014-02-11 21:00:00 | 4113.38 | 4118.85 | 4113.38 | 4118.84 | 15.53 | 63968.54 | 4117.97 2014-02-11 21:01:00 | 4117.29 | 4117.29 | 4100.01 | 4113.75 | 26.05 | 107075.45 | 4110.22 2014-02-11 21:02:00 | 4110.19 | 4114.68 | 4100.07 | 4100.59 | 27.15 | 111507.09 | 4107.08 2014-02-11 21:03:00 | 4105.00 | 4105.00 | 4100.24 | 4100.44 | 17.07 | 70010.32 | 4102.57 2014-02-11 21:04:00 | 4104.01 | 4104.01 | 4100.01 | 4101.04 | 2.58 | 10591.24 | 4101.95 2014-02-11 21:05:00 | 4103.00 | 4104.39 | 4100.00 | 4100.00 | 32.16 | 131856.11 | 4100.13 2014-02-11 21:06:00 | 4100.01 | 4102.05 | 4100.00 | 4100.00 | 29.87 | 122455.46 | 4100.03 2014-02-11 21:07:00 | 4100.00 | 4100.00 | 4097.64 | 4097.64 | 24.58 | 100790.28 | 4100.00 2014-02-11 21:08:00 | 4097.64 | 4097.64 | 4097.64 | 4097.64 | 0.07 | 286.83 | 4097.64 2014-02-11 21:09:00 | 4097.64 | 4108.36 | 4097.64 | 4107.00 | 24.26 | 99597.16 | 4105.07 2014-02-11 21:10:00 | 4100.69 | 4107.01 | 4100.69 | 4107.01 | 9.53 | 39077.11 | 4102.15 2014-02-11 21:11:00 | 4107.00 | 4107.01 | 4100.31 | 4101.61 | 19.25 | 79010.52 | 4104.02 2014-02-11 21:12:00 | 4100.00 | 4123.41 | 4100.00 | 4119.99 | 17.79 | 73239.49 | 4116.66 2014-02-11 21:13:00 | 4112.45 | 4116.41 | 4110.00 | 4112.12 | 9.11 | 37483.17 | 4114.96 2014-02-11 21:14:00 | 4112.75 | 4119.50 | 4112.75 | 4114.85 | 24.63 | 101410.21 | 4117.68 2014-02-11 21:15:00 | 4114.23 | 4114.23 | 4114.00 | 4114.00 | 2.70 | 11112.29 | 4114.14 2014-02-11 21:16:00 | 4114.00 | 4114.00 | 4101.24 | 4101.24 | 28.30 | 116226.22 | 4106.64 2014-02-11 21:17:00 | 4103.39 | 4107.32 | 4100.33 | 4107.32 | 22.17 | 90989.96 | 4104.75 2014-02-11 21:18:00 | 4112.45 | 4119.83 | 4108.18 | 4113.81 | 13.41 | 55175.23 | 4113.56 2014-02-11 21:19:00 | . | . | . | . | . | . | . 2014-02-11 21:20:00 | 4109.97 | 4120.00 | 4109.29 | 4120.00 | 16.97 | 69768.42 | 4111.76 2014-02-11 21:21:00 | 4116.93 | 4129.92 | 4116.06 | 4122.48 | 20.38 | 83978.86 | 4121.46 2014-02-11 21:22:00 | 4122.52 | 4122.52 | 4116.00 | 4118.19 | 23.74 | 97783.55 | 4118.94 2014-02-11 21:23:00 | 4116.89 | 4121.13 | 4116.57 | 4120.52 | 13.52 | 55670.67 | 4118.26 2014-02-11 21:24:00 | 4120.00 | 4120.71 | 4116.02 | 4119.91 | 23.84 | 98192.12 | 4119.14 2014-02-11 21:25:00 | 4119.00 | 4120.01 | 4119.00 | 4120.00 | 5.29 | 21777.27 | 4119.80 2014-02-11 21:26:00 | 4120.40 | 4120.40 | 4116.52 | 4120.00 | 5.47 | 22537.18 | 4119.39 2014-02-11 21:27:00 | 4111.84 | 4128.40 | 4111.84 | 4125.48 | 19.76 | 81425.11 | 4120.50 2014-02-11 21:28:00 | 4122.44 | 4124.43 | 4119.99 | 4119.99 | 9.28 | 38225.89 | 4120.95 2014-02-11 21:29:00 | 4119.99 | 4119.99 | 4110.00 | 4115.77 | 32.42 | 133346.53 | 4112.97 2014-02-11 21:30:00 | . | . | . | . | . | . | . 2014-02-11 21:31:00 | . | . | . | . | . | . | . 2014-02-11 21:32:00 | . | . | . | . | . | . | . 2014-02-11 21:33:00 | . | . | . | . | . | . | . 2014-02-11 21:34:00 | . | . | . | . | . | . | . 2014-02-11 21:35:00 | . | . | . | . | . | . | . 2014-02-11 21:36:00 | . | . | . | . | . | . | . 2014-02-11 21:37:00 | 4110.13 | 4114.05 | 4110.13 | 4114.05 | 0.08 | 341.35 | 4112.63 2014-02-11 21:38:00 | 4110.95 | 4114.38 | 4109.00 | 4114.38 | 19.16 | 78747.19 | 4110.62 2014-02-11 21:39:00 | 4114.38 | 4114.38 | 4109.00 | 4109.13 | 6.56 | 26936.50 | 4109.31 2014-02-11 21:40:00 | 4109.09 | 4109.10 | 4100.00 | 4101.92 | 22.62 | 92819.24 | 4104.14 2014-02-11 21:41:00 | 4097.64 | 4098.94 | 4090.50 | 4090.50 | 26.21 | 107310.48 | 4093.79 2014-02-11 21:42:00 | 4090.50 | 4090.50 | 4088.00 | 4088.00 | 18.36 | 75076.23 | 4089.12 2014-02-11 21:43:00 | 4088.00 | 4090.51 | 4080.00 | 4082.16 | 19.02 | 77723.03 | 4086.60 2014-02-11 21:44:00 | 4080.00 | 4080.02 | 4075.20 | 4075.20 | 1.00 | 4075.05 | 4079.12 2014-02-11 21:45:00 | 4083.23 | 4090.00 | 4060.00 | 4065.30 | 17.86 | 72660.33 | 4067.87 2014-02-11 21:46:00 | 4065.30 | 4069.99 | 4065.00 | 4069.99 | 30.33 | 123388.48 | 4067.66 2014-02-11 21:47:00 | 4065.10 | 4069.98 | 4063.93 | 4065.00 | 34.60 | 140685.26 | 4065.93 2014-02-11 21:48:00 | 4062.02 | 4065.00 | 4059.00 | 4059.00 | 12.58 | 51074.48 | 4060.62 2014-02-11 21:49:00 | 4059.00 | 4064.34 | 4055.90 | 4055.90 | 22.97 | 93225.75 | 4058.23 2014-02-11 21:50:00 | 4055.90 | 4055.90 | 4040.00 | 4054.12 | 18.58 | 75263.31 | 4050.12 2014-02-11 21:51:00 | 4040.11 | 4049.26 | 4039.88 | 4039.88 | 5.19 | 20984.41 | 4043.24 2014-02-11 21:52:00 | 4039.88 | 4045.00 | 4039.88 | 4039.88 | 8.16 | 32968.55 | 4041.25 2014-02-11 21:53:00 | 4039.88 | 4043.38 | 4039.57 | 4039.57 | 32.33 | 130639.92 | 4040.95 2014-02-11 21:54:00 | 4043.38 | 4045.39 | 4038.00 | 4041.08 | 8.78 | 35504.54 | 4042.42 2014-02-11 21:55:00 | 4048.74 | 4048.74 | 4047.01 | 4048.74 | 10.77 | 43586.94 | 4047.07 2014-02-11 21:56:00 | 4039.40 | 4050.00 | 4038.00 | 4050.00 | 23.21 | 93820.85 | 4042.61 2014-02-11 21:57:00 | 4041.25 | 4060.00 | 4038.88 | 4060.00 | 18.11 | 73304.05 | 4048.16 2014-02-11 21:58:00 | 4050.40 | 4050.40 | 4038.00 | 4050.29 | 25.40 | 102630.53 | 4041.05 2014-02-11 21:59:00 | 4050.29 | 4070.00 | 4050.00 | 4070.00 | 21.52 | 87317.53 | 4057.51 2014-02-11 22:00:00 | 4069.95 | 4069.95 | 4060.18 | 4061.65 | 5.39 | 21912.53 | 4066.91 2014-02-11 22:01:00 | 4070.00 | 4085.00 | 4061.65 | 4063.76 | 30.25 | 123098.40 | 4069.50 2014-02-11 22:02:00 | 4067.17 | 4070.00 | 4065.03 | 4067.07 | 4.29 | 17448.96 | 4067.36 2014-02-11 22:03:00 | 4069.88 | 4074.67 | 4064.79 | 4074.67 | 14.29 | 58183.28 | 4070.75 2014-02-11 22:04:00 | 4073.52 | 4090.00 | 4070.79 | 4090.00 | 27.99 | 114155.01 | 4078.28 2014-02-11 22:05:00 | 4087.50 | 4089.89 | 4071.65 | 4083.00 | 44.84 | 182897.54 | 4079.07 2014-02-11 22:06:00 | 4083.10 | 4084.41 | 4080.11 | 4081.00 | 21.84 | 89110.07 | 4080.32 2014-02-11 22:07:00 | 4083.35 | 4083.35 | 4080.00 | 4080.00 | 10.66 | 43503.19 | 4080.97 2014-02-11 22:08:00 | 4080.00 | 4085.00 | 4070.31 | 4071.39 | 12.56 | 51191.60 | 4075.44 2014-02-11 22:09:00 | 4085.06 | 4087.79 | 4080.16 | 4087.44 | 23.08 | 94270.57 | 4083.98 2014-02-11 22:10:00 | 4087.44 | 4088.00 | 4087.44 | 4088.00 | 1.60 | 6552.28 | 4087.51 2014-02-11 22:11:00 | 4088.00 | 4088.00 | 4087.44 | 4087.44 | 5.16 | 21101.70 | 4087.89 2014-02-11 22:12:00 | 4081.82 | 4088.00 | 4079.04 | 4079.05 | 30.65 | 125156.65 | 4083.68 2014-02-11 22:13:00 | 4077.42 | 4079.60 | 4070.04 | 4079.60 | 19.44 | 79193.13 | 4073.51 2014-02-11 22:14:00 | 4072.08 | 4074.51 | 4070.00 | 4070.19 | 18.20 | 74112.32 | 4070.99 2014-02-11 22:15:00 | 4070.00 | 4074.51 | 4070.00 | 4074.51 | 38.00 | 154736.12 | 4072.22 2014-02-11 22:16:00 | 4074.45 | 4080.92 | 4070.67 | 4076.13 | 10.95 | 44627.52 | 4075.57 2014-02-11 22:17:00 | 4082.86 | 4090.50 | 4082.48 | 4090.04 | 18.17 | 74269.65 | 4088.61 2014-02-11 22:18:00 | 4082.83 | 4090.43 | 4071.80 | 4090.23 | 21.75 | 88904.44 | 4087.00 2014-02-11 22:19:00 | 4087.15 | 4100.00 | 4087.15 | 4092.08 | 13.18 | 53915.07 | 4092.23 2014-02-11 22:20:00 | 4092.08 | 4092.08 | 4092.08 | 4092.08 | 0.18 | 736.57 | 4092.08 2014-02-11 22:21:00 | 4097.01 | 4109.00 | 4094.30 | 4109.00 | 14.02 | 57502.32 | 4102.91 2014-02-11 22:22:00 | 4102.00 | 4106.04 | 4102.00 | 4102.39 | 12.77 | 52430.16 | 4105.09 2014-02-11 22:23:00 | 4105.66 | 4107.14 | 4095.51 | 4096.81 | 17.79 | 72975.20 | 4102.27 2014-02-11 22:24:00 | 4093.29 | 4109.00 | 4093.29 | 4109.00 | 16.08 | 65991.74 | 4103.96 2014-02-11 22:25:00 | 4109.00 | 4109.00 | 4104.34 | 4105.28 | 10.20 | 41876.79 | 4106.78 2014-02-11 22:26:00 | 4108.92 | 4109.00 | 4108.81 | 4109.00 | 7.83 | 32164.99 | 4108.97 2014-02-11 22:27:00 | 4109.00 | 4109.00 | 4097.11 | 4098.05 | 13.88 | 56936.92 | 4102.97 2014-02-11 22:28:00 | 4098.45 | 4106.91 | 4097.66 | 4106.60 | 13.78 | 56518.01 | 4101.15 2014-02-11 22:29:00 | 4099.97 | 4102.20 | 4097.02 | 4098.00 | 5.82 | 23858.28 | 4099.36 2014-02-11 22:30:00 | 4099.21 | 4102.00 | 4097.00 | 4098.00 | 2.13 | 8739.47 | 4101.11 2014-02-11 22:31:00 | 4099.68 | 4102.62 | 4092.94 | 4092.95 | 4.92 | 20172.86 | 4099.34 2014-02-11 22:32:00 | 4092.75 | 4092.75 | 4088.62 | 4088.62 | 1.42 | 5799.72 | 4090.07 2014-02-11 22:33:00 | 4066.08 | 4108.83 | 4062.12 | 4101.56 | 37.84 | 154862.63 | 4092.24 2014-02-11 22:34:00 | 4106.69 | 4106.69 | 4093.39 | 4106.53 | 15.07 | 61839.22 | 4104.55 2014-02-11 22:35:00 | 4098.18 | 4098.18 | 4098.18 | 4098.18 | 6.30 | 25818.53 | 4098.18 2014-02-11 22:36:00 | 4098.19 | 4119.00 | 4097.85 | 4119.00 | 33.45 | 137517.88 | 4111.27 2014-02-11 22:37:00 | 4115.75 | 4118.80 | 4115.01 | 4115.92 | 11.57 | 47626.68 | 4117.11 2014-02-11 22:38:00 | 4117.67 | 4117.74 | 4112.42 | 4112.42 | 31.82 | 130938.49 | 4115.23 2014-02-11 22:39:00 | 4105.21 | 4115.00 | 4099.07 | 4115.00 | 31.31 | 128637.36 | 4109.16 2014-02-11 22:40:00 | 4108.88 | 4115.00 | 4108.76 | 4114.61 | 8.65 | 35580.19 | 4113.32 2014-02-11 22:41:00 | 4110.00 | 4114.00 | 4109.01 | 4114.00 | 5.93 | 24360.85 | 4111.54 2014-02-11 22:42:00 | 4115.00 | 4129.00 | 4115.00 | 4129.00 | 27.03 | 111295.73 | 4117.18 2014-02-11 22:43:00 | 4130.00 | 4130.00 | 4111.00 | 4112.33 | 12.79 | 52707.25 | 4122.26 2014-02-11 22:44:00 | 4112.21 | 4128.96 | 4112.21 | 4128.96 | 10.46 | 43095.08 | 4120.38 2014-02-11 22:45:00 | 4127.44 | 4129.09 | 4119.19 | 4127.55 | 7.24 | 29877.58 | 4125.03 2014-02-11 22:46:00 | 4126.78 | 4130.00 | 4125.21 | 4130.00 | 15.98 | 65965.88 | 4126.99 2014-02-11 22:47:00 | 4131.21 | 4131.21 | 4121.60 | 4130.00 | 28.40 | 117248.82 | 4127.90 2014-02-11 22:48:00 | 4126.72 | 4130.00 | 4125.35 | 4129.00 | 20.38 | 84116.44 | 4128.21 2014-02-11 22:49:00 | 4129.00 | 4135.95 | 4120.00 | 4135.95 | 14.26 | 58865.69 | 4128.03 2014-02-11 22:50:00 | 4138.99 | 4138.99 | 4132.02 | 4132.02 | 7.19 | 29759.20 | 4136.67 2014-02-11 22:51:00 | 4130.00 | 4138.91 | 4130.00 | 4131.45 | 27.28 | 112745.99 | 4132.46 2014-02-11 22:52:00 | 4130.01 | 4130.11 | 4121.00 | 4124.59 | 2.78 | 11478.05 | 4127.31 2014-02-11 22:53:00 | 4123.58 | 4125.63 | 4120.00 | 4125.63 | 7.73 | 31862.12 | 4122.95 2014-02-11 22:54:00 | 4125.63 | 4130.88 | 4125.63 | 4130.88 | 7.13 | 29432.74 | 4129.75 2014-02-11 22:55:00 | 4122.12 | 4139.05 | 4121.11 | 4135.04 | 20.73 | 85613.88 | 4130.75 2014-02-11 22:56:00 | 4136.54 | 4149.00 | 4130.90 | 4149.00 | 22.99 | 95169.77 | 4140.34 2014-02-11 22:57:00 | 4149.88 | 4160.50 | 4144.11 | 4155.92 | 44.10 | 183306.26 | 4156.79 2014-02-11 22:58:00 | 4153.58 | 4160.00 | 4145.01 | 4159.86 | 26.35 | 109439.79 | 4153.16 2014-02-11 22:59:00 | 4159.86 | 4160.50 | 4152.34 | 4152.34 | 24.19 | 100573.73 | 4158.34 2014-02-11 23:00:00 | 4150.00 | 4160.49 | 4147.13 | 4152.78 | 27.18 | 112840.50 | 4152.06 2014-02-11 23:01:00 | 4160.00 | 4161.86 | 4153.47 | 4159.09 | 8.55 | 35565.12 | 4157.72 2014-02-11 23:02:00 | 4160.01 | 4161.90 | 4153.00 | 4154.00 | 22.86 | 95079.13 | 4158.65 2014-02-11 23:03:00 | 4153.00 | 4161.57 | 4153.00 | 4156.36 | 28.85 | 119924.65 | 4156.83 2014-02-11 23:04:00 | 4154.00 | 4154.00 | 4154.00 | 4154.00 | 6.91 | 28687.52 | 4154.00 2014-02-11 23:05:00 | 4156.96 | 4157.61 | 4153.00 | 4153.10 | 13.36 | 55478.57 | 4153.52 2014-02-11 23:06:00 | 4155.10 | 4157.61 | 4145.01 | 4152.22 | 18.61 | 77236.97 | 4150.07 2014-02-11 23:07:00 | 4146.58 | 4157.61 | 4145.80 | 4150.24 | 16.03 | 66555.60 | 4150.90 2014-02-11 23:08:00 | 4154.14 | 4154.94 | 4137.00 | 4140.01 | 24.86 | 103021.77 | 4144.24 2014-02-11 23:09:00 | 4137.00 | 4137.00 | 4127.14 | 4127.73 | 15.51 | 64080.82 | 4132.91 2014-02-11 23:10:00 | 4128.33 | 4129.98 | 4060.00 | 4109.98 | 43.56 | 178603.48 | 4100.55 2014-02-11 23:11:00 | 4109.98 | 4120.00 | 4064.80 | 4119.94 | 24.52 | 100626.49 | 4103.35 2014-02-11 23:12:00 | 4102.46 | 4118.38 | 4070.00 | 4111.89 | 14.18 | 58194.27 | 4103.39 2014-02-11 23:13:00 | 4096.06 | 4111.29 | 4090.00 | 4111.00 | 35.68 | 146472.83 | 4105.41 2014-02-11 23:14:00 | 4100.01 | 4107.01 | 4095.00 | 4095.00 | 8.93 | 36635.93 | 4103.03 2014-02-11 23:15:00 | 4090.00 | 4100.00 | 4075.19 | 4089.76 | 46.75 | 191130.69 | 4088.62 2014-02-11 23:16:00 | 4087.07 | 4100.00 | 4085.06 | 4090.00 | 43.45 | 177714.94 | 4090.38 2014-02-11 23:17:00 | 4078.27 | 4097.44 | 4078.27 | 4092.37 | 33.60 | 137249.86 | 4084.82 2014-02-11 23:18:00 | 4090.38 | 4100.00 | 4090.21 | 4100.00 | 16.48 | 67546.94 | 4097.98 2014-02-11 23:19:00 | 4100.00 | 4100.00 | 4090.00 | 4092.43 | 22.27 | 91169.22 | 4093.26 2014-02-11 23:20:00 | 4095.28 | 4099.99 | 4081.00 | 4092.50 | 55.97 | 228972.93 | 4091.07 2014-02-11 23:21:00 | 4092.50 | 4100.10 | 4080.00 | 4086.23 | 14.24 | 58307.40 | 4093.76 2014-02-11 23:22:00 | 4081.10 | 4094.40 | 4073.49 | 4093.00 | 36.85 | 150535.89 | 4085.54 2014-02-11 23:23:00 | 4085.00 | 4098.92 | 4081.23 | 4094.00 | 47.68 | 195207.10 | 4094.02 2014-02-11 23:24:00 | 4100.00 | 4100.00 | 4087.97 | 4099.00 | 17.94 | 73526.19 | 4097.99 2014-02-11 23:25:00 | 4096.59 | 4110.00 | 4090.92 | 4110.00 | 27.33 | 111925.34 | 4095.33 2014-02-11 23:26:00 | 4108.32 | 4109.56 | 4102.28 | 4105.00 | 16.58 | 68060.20 | 4104.71 2014-02-11 23:27:00 | 4109.00 | 4110.00 | 4102.26 | 4102.26 | 17.07 | 70055.38 | 4105.21 2014-02-11 23:28:00 | 4105.10 | 4105.10 | 4105.10 | 4105.10 | 0.06 | 246.31 | 4105.10 2014-02-11 23:29:00 | 4102.26 | 4104.85 | 4094.00 | 4103.25 | 26.99 | 110625.90 | 4098.93 2014-02-11 23:30:00 | 4103.17 | 4105.00 | 4099.94 | 4102.77 | 4.43 | 18185.76 | 4103.28 2014-02-11 23:31:00 | 4110.00 | 4112.05 | 4099.97 | 4106.55 | 13.56 | 55659.35 | 4105.88 2014-02-11 23:32:00 | 4109.99 | 4109.99 | 4103.24 | 4106.58 | 21.56 | 88526.23 | 4106.42 2014-02-11 23:33:00 | 4108.00 | 4120.00 | 4103.27 | 4120.00 | 34.12 | 140299.57 | 4111.46 2014-02-11 23:34:00 | 4124.00 | 4137.48 | 4124.00 | 4132.91 | 24.27 | 100207.22 | 4128.85 2014-02-11 23:35:00 | 4134.09 | 4147.81 | 4131.14 | 4147.70 | 25.27 | 104679.61 | 4142.45 2014-02-11 23:36:00 | 4147.85 | 4148.99 | 4140.31 | 4142.61 | 32.50 | 134672.52 | 4144.15 2014-02-11 23:37:00 | 4140.00 | 4140.00 | 4132.19 | 4139.99 | 8.93 | 36938.27 | 4136.89 2014-02-11 23:38:00 | 4134.68 | 4139.99 | 4132.00 | 4132.00 | 15.07 | 62278.66 | 4133.72 2014-02-11 23:39:00 | 4132.00 | 4134.07 | 4120.00 | 4121.50 | 11.61 | 47924.07 | 4126.41 2014-02-11 23:40:00 | 4124.91 | 4129.38 | 4115.00 | 4118.86 | 19.05 | 78559.31 | 4123.20 2014-02-11 23:41:00 | 4128.48 | 4133.00 | 4123.07 | 4132.91 | 15.65 | 64598.00 | 4128.99 2014-02-11 23:42:00 | 4133.01 | 4135.00 | 4133.01 | 4134.99 | 1.35 | 5582.01 | 4134.82 2014-02-11 23:43:00 | 4135.00 | 4149.00 | 4135.00 | 4149.00 | 28.75 | 119046.61 | 4141.33 2014-02-11 23:44:00 | 4143.41 | 4151.10 | 4140.46 | 4148.31 | 33.73 | 139852.91 | 4146.12 2014-02-11 23:45:00 | 4151.10 | 4160.00 | 4145.00 | 4147.83 | 41.70 | 173030.77 | 4149.02 2014-02-11 23:46:00 | 4146.00 | 4157.41 | 4138.41 | 4144.47 | 29.53 | 122417.48 | 4145.53 2014-02-11 23:47:00 | 4144.47 | 4150.84 | 4142.58 | 4150.84 | 10.18 | 42192.67 | 4145.07 2014-02-11 23:48:00 | 4144.68 | 4164.68 | 4144.67 | 4157.96 | 24.72 | 102726.94 | 4156.29 2014-02-11 23:49:00 | 4157.95 | 4172.10 | 4157.95 | 4172.00 | 40.14 | 167212.03 | 4165.93 2014-02-11 23:50:00 | 4167.21 | 4171.99 | 4164.00 | 4164.20 | 10.88 | 45320.36 | 4166.24 2014-02-11 23:51:00 | 4170.00 | 4173.09 | 4165.89 | 4170.00 | 14.21 | 59289.07 | 4171.17 2014-02-11 23:52:00 | 4170.00 | 4170.00 | 4160.03 | 4168.87 | 39.93 | 166338.73 | 4165.86 2014-02-11 23:53:00 | 4169.00 | 4169.00 | 4160.04 | 4162.12 | 19.01 | 79185.41 | 4164.58 2014-02-11 23:54:00 | 4168.00 | 4183.39 | 4160.11 | 4180.01 | 32.95 | 137649.24 | 4177.52 2014-02-11 23:55:00 | 4180.01 | 4183.74 | 4180.01 | 4181.08 | 17.18 | 71854.54 | 4182.45 2014-02-11 23:56:00 | 4176.44 | 4183.02 | 4174.17 | 4177.16 | 36.38 | 152072.33 | 4180.22 2014-02-11 23:57:00 | 4176.00 | 4179.00 | 4171.00 | 4177.99 | 37.17 | 155223.20 | 4176.26 2014-02-11 23:58:00 | 4172.21 | 4176.74 | 4160.11 | 4160.11 | 18.37 | 76655.24 | 4172.39 2014-02-11 23:59:00 | 4167.84 | 4167.86 | 4149.99 | 4155.92 | 32.88 | 136818.86 | 4160.65 2014-02-12 00:00:00 | 4154.56 | 4162.46 | 4145.00 | 4150.17 | 45.46 | 188918.27 | 4155.89 2014-02-12 00:01:00 | 4149.57 | 4158.53 | 4149.57 | 4157.99 | 20.60 | 85594.98 | 4155.50 2014-02-12 00:02:00 | 4157.99 | 4160.00 | 4154.13 | 4160.00 | 28.55 | 118715.95 | 4157.89 2014-02-12 00:03:00 | 4160.00 | 4170.00 | 4160.00 | 4170.00 | 31.22 | 129984.16 | 4163.36 2014-02-12 00:04:00 | 4170.00 | 4179.00 | 4170.00 | 4179.00 | 40.53 | 169209.25 | 4174.91 2014-02-12 00:05:00 | 4179.00 | 4184.93 | 4179.00 | 4184.93 | 14.32 | 59903.39 | 4182.03 2014-02-12 00:06:00 | 4182.98 | 4187.08 | 4180.00 | 4186.35 | 36.21 | 151477.58 | 4183.31 2014-02-12 00:07:00 | 4186.99 | 4190.00 | 4180.00 | 4189.98 | 94.67 | 396098.36 | 4184.12 2014-02-12 00:08:00 | 4189.98 | 4190.01 | 4180.00 | 4187.76 | 22.87 | 95760.87 | 4187.55 2014-02-12 00:09:00 | 4187.73 | 4199.91 | 4182.00 | 4185.00 | 22.29 | 93399.83 | 4189.65 2014-02-12 00:10:00 | 4185.00 | 4197.27 | 4185.00 | 4192.00 | 57.78 | 242267.87 | 4192.94 2014-02-12 00:11:00 | 4192.10 | 4193.12 | 4189.49 | 4192.00 | 25.89 | 108486.74 | 4190.46 2014-02-12 00:12:00 | 4190.01 | 4190.01 | 4179.88 | 4180.00 | 11.01 | 46057.93 | 4183.28 2014-02-12 00:13:00 | 4184.98 | 4184.99 | 4180.00 | 4182.10 | 8.53 | 35680.13 | 4182.41 2014-02-12 00:14:00 | 4182.16 | 4182.16 | 4177.99 | 4179.99 | 10.64 | 44493.88 | 4181.76 2014-02-12 00:15:00 | 4176.98 | 4179.92 | 4170.00 | 4177.10 | 12.09 | 50466.10 | 4175.24 2014-02-12 00:16:00 | 4175.14 | 4179.87 | 4173.18 | 4179.83 | 25.47 | 106378.98 | 4177.13 2014-02-12 00:17:00 | 4179.80 | 4179.83 | 4171.00 | 4173.99 | 15.30 | 63849.83 | 4174.28 2014-02-12 00:18:00 | 4173.99 | 4186.90 | 4161.82 | 4164.99 | 31.15 | 130027.39 | 4173.70 2014-02-12 00:19:00 | 4164.99 | 4182.00 | 4164.99 | 4171.37 | 32.19 | 134388.31 | 4175.49 2014-02-12 00:20:00 | 4174.98 | 4174.99 | 4160.00 | 4161.56 | 22.80 | 94969.28 | 4165.50 2014-02-12 00:21:00 | 4161.56 | 4173.89 | 4160.01 | 4172.30 | 68.98 | 287453.38 | 4167.26 2014-02-12 00:22:00 | 4170.00 | 4174.00 | 4170.00 | 4172.81 | 8.45 | 35275.35 | 4172.62 2014-02-12 00:23:00 | 4173.05 | 4173.05 | 4172.91 | 4172.92 | 3.54 | 14759.83 | 4172.98 2014-02-12 00:24:00 | 4172.90 | 4173.02 | 4171.68 | 4171.68 | 8.78 | 36650.56 | 4172.90 2014-02-12 00:25:00 | 4171.42 | 4172.80 | 4160.00 | 4161.00 | 49.52 | 206438.53 | 4168.96 2014-02-12 00:26:00 | 4168.76 | 4168.76 | 4161.01 | 4161.39 | 27.13 | 112959.07 | 4163.47 2014-02-12 00:27:00 | 4164.01 | 4168.00 | 4164.01 | 4165.00 | 52.68 | 219466.80 | 4165.88 2014-02-12 00:28:00 | 4167.87 | 4168.08 | 4165.76 | 4165.76 | 7.13 | 29728.28 | 4167.13 2014-02-12 00:29:00 | 4165.76 | 4165.76 | 4161.01 | 4163.73 | 44.52 | 185406.29 | 4164.19 2014-02-12 00:30:00 | 4161.00 | 4166.70 | 4161.00 | 4163.70 | 18.20 | 75789.16 | 4163.10 2014-02-12 00:31:00 | 4161.50 | 4161.51 | 4157.90 | 4157.90 | 9.74 | 40509.88 | 4160.83 2014-02-12 00:32:00 | 4159.86 | 4163.10 | 4159.86 | 4161.06 | 5.42 | 22568.21 | 4160.81 2014-02-12 00:33:00 | 4163.09 | 4165.21 | 4160.99 | 4162.00 | 25.92 | 107881.45 | 4162.41 2014-02-12 00:34:00 | 4161.00 | 4165.20 | 4158.00 | 4160.01 | 11.60 | 48235.75 | 4159.69 2014-02-12 00:35:00 | 4165.00 | 4170.00 | 4160.02 | 4165.18 | 59.86 | 249499.93 | 4167.99 2014-02-12 00:36:00 | 4168.50 | 4170.00 | 4165.40 | 4170.00 | 48.41 | 201775.49 | 4168.31 2014-02-12 00:37:00 | 4167.95 | 4170.00 | 4167.95 | 4168.07 | 9.09 | 37897.33 | 4169.12 2014-02-12 00:38:00 | 4170.00 | 4178.85 | 4169.99 | 4178.85 | 21.84 | 91144.08 | 4173.65 2014-02-12 00:39:00 | 4178.85 | 4189.00 | 4176.13 | 4187.09 | 14.58 | 60986.04 | 4182.00 2014-02-12 00:40:00 | 4189.00 | 4190.21 | 4185.01 | 4189.99 | 17.05 | 71425.00 | 4188.17 2014-02-12 00:41:00 | 4190.21 | 4203.44 | 4190.00 | 4199.04 | 10.68 | 44833.66 | 4199.48 2014-02-12 00:42:00 | 4199.04 | 4199.75 | 4187.59 | 4190.00 | 31.25 | 131076.93 | 4194.86 2014-02-12 00:43:00 | 4192.49 | 4197.91 | 4190.01 | 4194.81 | 35.66 | 149610.82 | 4196.07 2014-02-12 00:44:00 | 4194.75 | 4198.71 | 4194.75 | 4197.00 | 23.72 | 99546.42 | 4196.02 2014-02-12 00:45:00 | 4195.11 | 4200.16 | 4195.00 | 4200.16 | 10.67 | 44793.99 | 4196.55 2014-02-12 00:46:00 | 4209.90 | 4212.69 | 4201.01 | 4210.15 | 38.37 | 161459.16 | 4207.62 2014-02-12 00:47:00 | 4212.12 | 4229.09 | 4212.10 | 4220.14 | 41.73 | 176213.03 | 4222.29 2014-02-12 00:48:00 | 4224.00 | 4227.56 | 4220.00 | 4222.22 | 29.77 | 125671.30 | 4221.12 2014-02-12 00:49:00 | 4222.23 | 4225.84 | 4220.00 | 4221.04 | 52.57 | 221995.76 | 4222.62 2014-02-12 00:50:00 | 4221.03 | 4224.00 | 4200.60 | 4210.00 | 50.60 | 213252.00 | 4214.72 2014-02-12 00:51:00 | 4210.00 | 4235.00 | 4201.04 | 4225.12 | 69.97 | 295310.66 | 4220.59 2014-02-12 00:52:00 | 4229.94 | 4229.95 | 4212.64 | 4225.12 | 69.92 | 295493.88 | 4225.99 2014-02-12 00:53:00 | 4225.00 | 4225.00 | 4215.00 | 4223.90 | 45.69 | 192947.33 | 4222.78 2014-02-12 00:54:00 | 4223.74 | 4223.74 | 4219.00 | 4220.03 | 44.70 | 188713.60 | 4221.78 2014-02-12 00:55:00 | 4217.17 | 4224.00 | 4217.17 | 4224.00 | 26.94 | 113700.33 | 4220.97 2014-02-12 00:56:00 | 4221.17 | 4230.00 | 4220.37 | 4224.01 | 60.20 | 254258.75 | 4223.29 2014-02-12 00:57:00 | 4224.00 | 4225.41 | 4219.40 | 4222.01 | 39.94 | 168597.28 | 4221.69 2014-02-12 00:58:00 | 4222.03 | 4224.94 | 4220.00 | 4224.00 | 48.43 | 204469.63 | 4221.96 2014-02-12 00:59:00 | 4224.00 | 4228.98 | 4224.00 | 4227.50 | 19.94 | 84289.24 | 4226.93 2014-02-12 01:00:00 | 4227.50 | 4249.00 | 4226.12 | 4238.00 | 70.90 | 300384.50 | 4236.73 2014-02-12 01:01:00 | 4234.98 | 4237.87 | 4231.96 | 4231.99 | 17.72 | 75013.47 | 4233.74 2014-02-12 01:02:00 | 4231.99 | 4232.10 | 4222.00 | 4225.00 | 58.58 | 247644.32 | 4227.82 2014-02-12 01:03:00 | 4225.60 | 4231.76 | 4211.45 | 4215.47 | 74.89 | 316294.84 | 4223.46 2014-02-12 01:04:00 | 4215.62 | 4223.24 | 4204.57 | 4212.87 | 65.47 | 275897.98 | 4214.24 2014-02-12 01:05:00 | 4214.04 | 4217.15 | 4202.20 | 4214.97 | 58.56 | 246706.97 | 4213.11 2014-02-12 01:06:00 | 4218.94 | 4229.79 | 4218.93 | 4224.27 | 57.61 | 243299.13 | 4223.43 2014-02-12 01:07:00 | 4225.93 | 4229.01 | 4225.11 | 4226.12 | 41.52 | 175525.03 | 4227.28 2014-02-12 01:08:00 | 4225.79 | 4229.82 | 4225.00 | 4226.03 | 48.41 | 204599.11 | 4226.73 2014-02-12 01:09:00 | 4226.03 | 4228.99 | 4226.03 | 4228.99 | 4.18 | 17675.03 | 4227.46 2014-02-12 01:10:00 | 4226.11 | 4226.13 | 4220.40 | 4222.24 | 8.66 | 36572.70 | 4222.20 2014-02-12 01:11:00 | 4223.11 | 4225.00 | 4221.17 | 4224.99 | 75.06 | 317021.82 | 4223.47 2014-02-12 01:12:00 | 4224.03 | 4224.90 | 4219.86 | 4222.15 | 60.06 | 253584.46 | 4222.47 2014-02-12 01:13:00 | 4221.08 | 4221.11 | 4214.83 | 4221.00 | 12.98 | 54790.91 | 4220.20 2014-02-12 01:14:00 | 4220.03 | 4220.03 | 4211.00 | 4214.27 | 79.55 | 335403.04 | 4216.52 2014-02-12 01:15:00 | 4218.00 | 4219.74 | 4214.04 | 4214.31 | 47.96 | 202222.36 | 4216.30 2014-02-12 01:16:00 | 4215.00 | 4217.99 | 4214.30 | 4214.99 | 7.72 | 32518.23 | 4214.94 2014-02-12 01:17:00 | 4214.00 | 4215.06 | 4210.00 | 4210.00 | 20.64 | 86943.16 | 4212.36 2014-02-12 01:18:00 | 4212.96 | 4213.68 | 4202.12 | 4202.94 | 58.40 | 245671.11 | 4206.63 2014-02-12 01:19:00 | 4206.96 | 4206.96 | 4200.00 | 4200.00 | 26.48 | 111251.82 | 4201.51 2014-02-12 01:20:00 | 4200.00 | 4202.99 | 4195.00 | 4197.01 | 14.19 | 59585.81 | 4199.44 2014-02-12 01:21:00 | 4199.67 | 4205.99 | 4195.00 | 4202.10 | 42.62 | 179121.41 | 4202.56 2014-02-12 01:22:00 | 4200.10 | 4205.00 | 4200.10 | 4203.17 | 18.18 | 76420.75 | 4203.10 2014-02-12 01:23:00 | 4201.30 | 4204.00 | 4201.09 | 4204.00 | 4.38 | 18414.00 | 4203.15 2014-02-12 01:24:00 | 4203.23 | 4205.25 | 4203.21 | 4205.11 | 7.86 | 33038.85 | 4204.49 2014-02-12 01:25:00 | 4205.12 | 4206.00 | 4201.50 | 4201.50 | 59.17 | 248768.78 | 4204.31 2014-02-12 01:26:00 | 4201.50 | 4202.10 | 4195.02 | 4198.90 | 48.69 | 204429.90 | 4198.95 2014-02-12 01:27:00 | 4197.86 | 4205.00 | 4195.74 | 4205.00 | 61.19 | 257086.73 | 4201.52 2014-02-12 01:28:00 | 4203.99 | 4203.99 | 4195.10 | 4197.79 | 111.63 | 469049.75 | 4201.90 2014-02-12 01:29:00 | 4195.01 | 4200.00 | 4195.01 | 4200.00 | 45.02 | 189035.57 | 4199.02 2014-02-12 01:30:00 | 4200.00 | 4202.64 | 4200.00 | 4202.64 | 13.20 | 55450.12 | 4201.09 2014-02-12 01:31:00 | 4202.04 | 4202.67 | 4200.01 | 4202.67 | 3.51 | 14730.18 | 4201.42 2014-02-12 01:32:00 | 4200.10 | 4200.10 | 4196.49 | 4200.05 | 8.01 | 33630.31 | 4199.59 2014-02-12 01:33:00 | 4200.05 | 4200.05 | 4196.06 | 4199.96 | 45.26 | 189997.75 | 4198.10 2014-02-12 01:34:00 | 4199.96 | 4201.00 | 4199.96 | 4200.07 | 26.96 | 113239.81 | 4200.13 2014-02-12 01:35:00 | 4199.97 | 4199.97 | 4191.00 | 4192.03 | 48.08 | 201813.77 | 4197.72 2014-02-12 01:36:00 | 4195.08 | 4197.53 | 4192.29 | 4192.70 | 76.10 | 319234.42 | 4195.21 2014-02-12 01:37:00 | 4191.56 | 4196.51 | 4191.00 | 4191.23 | 28.78 | 120675.58 | 4192.45 2014-02-12 01:38:00 | 4191.20 | 4193.36 | 4191.20 | 4193.36 | 32.59 | 136607.16 | 4191.56 2014-02-12 01:39:00 | 4192.02 | 4192.02 | 4186.00 | 4186.00 | 28.06 | 117528.43 | 4189.07 2014-02-12 01:40:00 | 4188.69 | 4188.86 | 4183.99 | 4183.99 | 41.59 | 174142.47 | 4187.02 2014-02-12 01:41:00 | 4184.00 | 4189.91 | 4183.99 | 4188.09 | 63.27 | 264952.63 | 4187.52 2014-02-12 01:42:00 | 4188.02 | 4191.20 | 4180.00 | 4183.29 | 77.83 | 325734.46 | 4185.15 2014-02-12 01:43:00 | 4187.99 | 4189.99 | 4183.20 | 4186.76 | 44.04 | 184373.57 | 4186.88 2014-02-12 01:44:00 | 4186.75 | 4186.75 | 4183.43 | 4186.38 | 35.87 | 150152.86 | 4185.56 2014-02-12 01:45:00 | 4184.00 | 4191.20 | 4157.89 | 4180.24 | 125.42 | 524186.12 | 4179.61 2014-02-12 01:46:00 | 4178.43 | 4185.00 | 4178.43 | 4182.11 | 38.12 | 159393.53 | 4181.25 2014-02-12 01:47:00 | 4182.12 | 4185.00 | 4170.00 | 4179.39 | 94.58 | 395125.49 | 4177.91 2014-02-12 01:48:00 | 4179.39 | 4185.00 | 4175.43 | 4185.00 | 37.59 | 157105.85 | 4179.79 2014-02-12 01:49:00 | 4184.00 | 4190.05 | 4184.00 | 4189.91 | 69.94 | 292896.23 | 4187.70 2014-02-12 01:50:00 | 4189.91 | 4190.00 | 4183.37 | 4189.90 | 46.70 | 195556.83 | 4187.51 2014-02-12 01:51:00 | 4189.91 | 4191.00 | 4189.00 | 4190.96 | 12.92 | 54114.46 | 4190.05 2014-02-12 01:52:00 | 4189.02 | 4189.02 | 4183.02 | 4188.77 | 46.92 | 196453.41 | 4187.08 2014-02-12 01:53:00 | 4183.25 | 4188.97 | 4182.37 | 4182.37 | 91.38 | 382429.05 | 4185.18 2014-02-12 01:54:00 | 4181.99 | 4181.99 | 4172.00 | 4172.01 | 43.01 | 179521.01 | 4174.42 2014-02-12 01:55:00 | 4170.00 | 4176.50 | 4170.00 | 4171.01 | 115.30 | 481200.84 | 4173.65 2014-02-12 01:56:00 | 4174.80 | 4175.44 | 4170.00 | 4172.14 | 26.99 | 112608.54 | 4171.61 2014-02-12 01:57:00 | 4172.13 | 4172.13 | 4160.08 | 4163.01 | 59.96 | 249866.67 | 4167.01 2014-02-12 01:58:00 | 4160.93 | 4165.00 | 4150.01 | 4150.27 | 41.23 | 171372.48 | 4156.90 2014-02-12 01:59:00 | 4154.60 | 4158.00 | 4150.00 | 4154.35 | 50.32 | 209005.81 | 4153.53 2014-02-12 02:00:00 | 4154.37 | 4158.00 | 4125.00 | 4137.92 | 57.51 | 238463.45 | 4146.61 2014-02-12 02:01:00 | 4145.00 | 4145.00 | 4134.43 | 4136.99 | 55.23 | 228709.53 | 4140.74 2014-02-12 02:02:00 | 4134.48 | 4136.99 | 4128.65 | 4130.00 | 40.97 | 169271.71 | 4132.11 2014-02-12 02:03:00 | 4129.98 | 4136.05 | 4120.00 | 4133.70 | 88.15 | 363767.80 | 4126.92 2014-02-12 02:04:00 | 4130.01 | 4133.70 | 4117.94 | 4120.05 | 53.67 | 221408.41 | 4125.29 2014-02-12 02:05:00 | 4120.00 | 4124.51 | 4117.00 | 4120.12 | 132.17 | 544560.29 | 4120.09 2014-02-12 02:06:00 | 4119.05 | 4135.00 | 4117.02 | 4130.00 | 75.61 | 311930.95 | 4125.74 2014-02-12 02:07:00 | 4129.75 | 4134.99 | 4121.00 | 4127.99 | 55.97 | 231032.50 | 4127.50 2014-02-12 02:08:00 | 4125.32 | 4138.00 | 4125.32 | 4137.71 | 61.47 | 253998.99 | 4132.42 2014-02-12 02:09:00 | 4134.85 | 4141.11 | 4134.85 | 4139.00 | 70.38 | 291235.92 | 4137.99 2014-02-12 02:10:00 | 4141.10 | 4145.00 | 4137.00 | 4143.99 | 60.44 | 250394.07 | 4142.58 2014-02-12 02:11:00 | 4144.95 | 4144.98 | 4140.00 | 4144.01 | 52.04 | 215539.31 | 4141.56 2014-02-12 02:12:00 | 4140.48 | 4144.00 | 4140.00 | 4142.00 | 38.27 | 158504.42 | 4141.63 2014-02-12 02:13:00 | 4143.00 | 4144.00 | 4140.00 | 4141.02 | 23.38 | 96816.32 | 4141.70 2014-02-12 02:14:00 | 4141.02 | 4141.02 | 4130.00 | 4130.33 | 91.82 | 379697.98 | 4135.20 2014-02-12 02:15:00 | 4130.00 | 4139.97 | 4116.30 | 4138.00 | 102.40 | 423205.67 | 4132.79 2014-02-12 02:16:00 | 4138.00 | 4138.01 | 4130.00 | 4133.10 | 49.90 | 206263.46 | 4133.45 2014-02-12 02:17:00 | 4134.38 | 4137.00 | 4130.03 | 4136.99 | 53.37 | 220696.35 | 4134.98 2014-02-12 02:18:00 | 4133.10 | 4136.98 | 4131.00 | 4131.94 | 20.96 | 86637.63 | 4133.28 2014-02-12 02:19:00 | 4131.00 | 4131.00 | 4125.34 | 4127.05 | 85.58 | 353241.49 | 4127.81 2014-02-12 02:20:00 | 4127.05 | 4127.23 | 4121.10 | 4121.17 | 51.85 | 213804.02 | 4123.67 2014-02-12 02:21:00 | 4121.17 | 4154.99 | 4121.10 | 4150.00 | 116.32 | 481087.88 | 4135.76 2014-02-12 02:22:00 | 4150.00 | 4150.01 | 4123.24 | 4134.64 | 35.34 | 146379.75 | 4142.51 2014-02-12 02:23:00 | 4137.99 | 4158.00 | 4131.02 | 4138.00 | 71.57 | 296067.53 | 4136.70 2014-02-12 02:24:00 | 4138.00 | 4140.33 | 4131.24 | 4137.98 | 100.73 | 416704.16 | 4136.68 2014-02-12 02:25:00 | 4133.32 | 4140.31 | 4133.32 | 4139.96 | 93.26 | 385829.47 | 4137.27 2014-02-12 02:26:00 | 4139.97 | 4147.80 | 4139.96 | 4144.50 | 56.23 | 233112.34 | 4145.62 2014-02-12 02:27:00 | 4144.88 | 4149.00 | 4142.31 | 4143.05 | 15.02 | 62238.73 | 4145.10 2014-02-12 02:28:00 | 4144.89 | 4146.29 | 4140.00 | 4142.30 | 20.60 | 85384.41 | 4144.27 2014-02-12 02:29:00 | 4140.17 | 4142.30 | 4138.11 | 4139.54 | 9.44 | 39074.96 | 4141.05 2014-02-12 02:30:00 | 4138.18 | 4142.58 | 4135.13 | 4141.57 | 117.52 | 486236.71 | 4137.59 2014-02-12 02:31:00 | 4141.32 | 4143.00 | 4135.03 | 4139.33 | 40.77 | 168733.62 | 4138.77 2014-02-12 02:32:00 | 4135.00 | 4140.28 | 4135.00 | 4138.99 | 63.76 | 263872.37 | 4138.27 2014-02-12 02:33:00 | 4138.01 | 4138.01 | 4133.10 | 4134.42 | 49.66 | 205356.86 | 4135.01 2014-02-12 02:34:00 | 4137.76 | 4143.00 | 4133.10 | 4138.08 | 68.74 | 284489.27 | 4138.75 2014-02-12 02:35:00 | 4141.10 | 4142.93 | 4135.79 | 4142.93 | 43.32 | 179312.47 | 4139.16 2014-02-12 02:36:00 | 4142.97 | 4143.00 | 4139.10 | 4139.99 | 11.83 | 48978.74 | 4141.27 2014-02-12 02:37:00 | 4139.87 | 4140.00 | 4137.00 | 4139.90 | 10.40 | 43036.13 | 4139.28 2014-02-12 02:38:00 | 4139.14 | 4140.01 | 4137.00 | 4138.00 | 10.75 | 44473.67 | 4138.63 2014-02-12 02:39:00 | 4138.00 | 4138.00 | 4133.99 | 4136.00 | 9.71 | 40152.79 | 4136.90 2014-02-12 02:40:00 | 4133.99 | 4137.90 | 4125.13 | 4133.43 | 109.82 | 453817.18 | 4132.22 2014-02-12 02:41:00 | 4132.01 | 4135.03 | 4125.08 | 4125.08 | 55.15 | 227851.82 | 4131.57 2014-02-12 02:42:00 | 4125.06 | 4129.99 | 4113.13 | 4113.13 | 34.83 | 143540.18 | 4120.93 2014-02-12 02:43:00 | 4111.85 | 4113.13 | 4100.00 | 4100.02 | 108.62 | 445686.97 | 4103.14 2014-02-12 02:44:00 | 4100.01 | 4104.96 | 4088.45 | 4088.46 | 34.80 | 142529.92 | 4095.92 2014-02-12 02:45:00 | 4088.24 | 4089.40 | 4070.00 | 4073.01 | 109.62 | 446652.37 | 4074.59 2014-02-12 02:46:00 | 4073.01 | 4080.00 | 4072.87 | 4075.00 | 52.35 | 213333.35 | 4075.45 2014-02-12 02:47:00 | 4075.00 | 4099.99 | 4075.00 | 4099.99 | 94.00 | 383989.86 | 4085.13 2014-02-12 02:48:00 | 4090.12 | 4097.87 | 4077.05 | 4077.05 | 46.49 | 190022.21 | 4087.38 2014-02-12 02:49:00 | 4079.38 | 4079.38 | 4025.11 | 4062.21 | 140.49 | 570423.07 | 4060.12 2014-02-12 02:50:00 | 4067.62 | 4069.22 | 4025.11 | 4057.00 | 208.04 | 841914.71 | 4046.99 2014-02-12 02:51:00 | 4057.01 | 4075.00 | 4057.01 | 4075.00 | 76.71 | 312040.96 | 4067.91 2014-02-12 02:52:00 | 4070.42 | 4079.99 | 4052.57 | 4059.05 | 81.68 | 332078.78 | 4065.56 2014-02-12 02:53:00 | 4050.08 | 4058.99 | 4045.10 | 4045.92 | 126.70 | 513256.40 | 4051.09 2014-02-12 02:54:00 | 4046.24 | 4059.05 | 4045.10 | 4050.00 | 32.20 | 130384.48 | 4049.33 2014-02-12 02:55:00 | 4045.00 | 4053.50 | 4045.00 | 4053.50 | 94.23 | 381436.89 | 4047.93 2014-02-12 02:56:00 | 4052.50 | 4078.01 | 4052.50 | 4078.00 | 54.57 | 221984.42 | 4067.81 2014-02-12 02:57:00 | 4073.00 | 4077.25 | 4066.00 | 4070.00 | 65.91 | 268460.36 | 4073.01 2014-02-12 02:58:00 | 4070.00 | 4076.00 | 4000.00 | 4076.00 | 332.21 | 1341541.44 | 4038.18 2014-02-12 02:59:00 | 4076.34 | 4080.00 | 4075.96 | 4075.96 | 72.28 | 294738.71 | 4077.62 2014-02-12 03:00:00 | 4071.37 | 4075.58 | 4059.05 | 4062.03 | 52.42 | 213260.62 | 4068.46 2014-02-12 03:01:00 | 4061.02 | 4064.97 | 4055.11 | 4055.11 | 54.22 | 219972.79 | 4057.34 2014-02-12 03:02:00 | 4059.02 | 4059.06 | 4051.00 | 4056.12 | 83.86 | 340071.74 | 4055.43 2014-02-12 03:03:00 | 4056.15 | 4059.90 | 4056.07 | 4059.89 | 11.18 | 45347.99 | 4056.90 2014-02-12 03:04:00 | 4059.88 | 4068.98 | 4059.84 | 4068.98 | 11.46 | 46537.74 | 4060.53 2014-02-12 03:05:00 | 4068.98 | 4079.00 | 4060.52 | 4070.00 | 96.77 | 393821.98 | 4069.59 2014-02-12 03:06:00 | 4073.01 | 4074.18 | 4060.51 | 4064.71 | 34.05 | 138540.55 | 4068.38 2014-02-12 03:07:00 | 4064.00 | 4065.00 | 4060.50 | 4061.00 | 113.11 | 459466.02 | 4062.22 2014-02-12 03:08:00 | 4061.01 | 4064.50 | 4060.00 | 4060.02 | 30.23 | 122785.45 | 4061.84 2014-02-12 03:09:00 | 4061.01 | 4064.55 | 4058.08 | 4063.88 | 34.37 | 139552.24 | 4060.65 2014-02-12 03:10:00 | 4062.74 | 4064.92 | 4060.00 | 4061.47 | 22.63 | 91942.45 | 4063.04 2014-02-12 03:11:00 | 4061.60 | 4062.01 | 4058.00 | 4060.00 | 13.03 | 52915.25 | 4061.34 2014-02-12 03:12:00 | 4056.42 | 4069.51 | 4054.11 | 4056.29 | 92.31 | 374856.15 | 4060.88 2014-02-12 03:13:00 | 4056.50 | 4063.13 | 4056.34 | 4059.56 | 51.59 | 209355.38 | 4058.14 2014-02-12 03:14:00 | 4061.55 | 4078.00 | 4061.55 | 4078.00 | 28.89 | 117574.73 | 4069.88 2014-02-12 03:15:00 | 4078.00 | 4079.00 | 4070.00 | 4074.95 | 57.31 | 233580.54 | 4076.02 2014-02-12 03:16:00 | 4070.12 | 4074.95 | 4060.00 | 4068.66 | 129.14 | 525075.29 | 4065.97 2014-02-12 03:17:00 | 4067.99 | 4075.00 | 4067.99 | 4075.00 | 15.92 | 64794.48 | 4071.03 2014-02-12 03:18:00 | 4074.92 | 4075.00 | 4070.00 | 4074.99 | 17.97 | 73185.08 | 4071.72 2014-02-12 03:19:00 | 4074.93 | 4075.01 | 4071.00 | 4073.03 | 23.11 | 94136.54 | 4073.76 2014-02-12 03:20:00 | 4074.50 | 4080.00 | 4074.47 | 4080.00 | 10.72 | 43710.33 | 4077.46 2014-02-12 03:21:00 | 4082.10 | 4090.00 | 4082.10 | 4086.02 | 45.82 | 187317.86 | 4088.12 2014-02-12 03:22:00 | 4086.00 | 4090.11 | 4085.99 | 4090.11 | 14.08 | 57541.80 | 4087.94 2014-02-12 03:23:00 | 4089.93 | 4100.00 | 4089.93 | 4097.11 | 20.01 | 81970.58 | 4097.09 2014-02-12 03:24:00 | 4097.01 | 4110.00 | 4097.01 | 4104.07 | 37.74 | 154869.59 | 4103.27 2014-02-12 03:25:00 | 4104.07 | 4107.99 | 4104.07 | 4105.97 | 11.38 | 46717.05 | 4105.19 2014-02-12 03:26:00 | 4105.98 | 4108.11 | 4105.00 | 4106.98 | 51.79 | 212671.96 | 4106.27 2014-02-12 03:27:00 | 4105.98 | 4105.98 | 4091.24 | 4097.11 | 88.13 | 361374.28 | 4100.61 2014-02-12 03:28:00 | 4097.11 | 4100.01 | 4089.99 | 4093.86 | 65.44 | 267903.37 | 4094.00 2014-02-12 03:29:00 | 4092.45 | 4100.01 | 4089.95 | 4092.14 | 65.85 | 269569.46 | 4094.00 2014-02-12 03:30:00 | 4092.25 | 4100.00 | 4092.21 | 4095.06 | 69.66 | 285231.20 | 4094.44 2014-02-12 03:31:00 | 4095.21 | 4095.58 | 4090.00 | 4093.65 | 28.08 | 114897.94 | 4092.24 2014-02-12 03:32:00 | 4091.01 | 4100.00 | 4088.00 | 4089.02 | 49.12 | 201070.77 | 4093.29 2014-02-12 03:33:00 | 4089.01 | 4093.00 | 4079.00 | 4079.01 | 71.17 | 290737.96 | 4085.35 2014-02-12 03:34:00 | 4079.01 | 4088.61 | 4075.13 | 4084.26 | 38.16 | 155763.97 | 4081.44 2014-02-12 03:35:00 | 4081.91 | 4088.10 | 4081.18 | 4083.82 | 40.09 | 163712.13 | 4083.21 2014-02-12 03:36:00 | 4085.44 | 4087.36 | 4082.00 | 4083.11 | 36.28 | 148177.37 | 4083.82 2014-02-12 03:37:00 | 4083.00 | 4092.00 | 4082.10 | 4092.00 | 18.65 | 76197.02 | 4084.97 2014-02-12 03:38:00 | 4090.00 | 4103.01 | 4090.00 | 4103.01 | 47.56 | 194866.89 | 4097.72 2014-02-12 03:39:00 | 4100.94 | 4120.00 | 4100.00 | 4120.00 | 75.72 | 311443.58 | 4113.15 2014-02-12 03:40:00 | 4117.10 | 4125.00 | 4115.15 | 4117.00 | 69.76 | 287404.89 | 4120.09 2014-02-12 03:41:00 | 4115.00 | 4118.99 | 4105.65 | 4115.00 | 72.58 | 298504.35 | 4112.88 2014-02-12 03:42:00 | 4105.76 | 4124.99 | 4105.76 | 4120.24 | 84.42 | 347611.01 | 4117.74 2014-02-12 03:43:00 | 4124.85 | 4140.00 | 4122.34 | 4139.99 | 34.79 | 143686.33 | 4130.34 2014-02-12 03:44:00 | 4139.95 | 4139.95 | 4128.35 | 4136.00 | 97.90 | 404640.74 | 4133.25 2014-02-12 03:45:00 | 4134.75 | 4140.01 | 4132.38 | 4138.01 | 53.19 | 219967.30 | 4135.89 2014-02-12 03:46:00 | 4139.00 | 4144.75 | 4130.00 | 4135.16 | 130.65 | 540893.75 | 4140.15 2014-02-12 03:47:00 | 4131.69 | 4137.00 | 4130.00 | 4135.49 | 92.44 | 382000.64 | 4132.46 2014-02-12 03:48:00 | 4134.12 | 4136.00 | 4131.02 | 4133.96 | 25.60 | 105808.05 | 4133.93 2014-02-12 03:49:00 | 4137.55 | 4147.94 | 4133.00 | 4145.00 | 93.30 | 386435.11 | 4142.08 2014-02-12 03:50:00 | 4140.80 | 4144.99 | 4132.00 | 4139.99 | 88.37 | 365863.38 | 4140.04 2014-02-12 03:51:00 | 4139.99 | 4145.51 | 4130.00 | 4140.72 | 77.47 | 320836.27 | 4141.32 2014-02-12 03:52:00 | 4142.39 | 4148.08 | 4139.16 | 4146.36 | 54.92 | 227628.87 | 4144.74 2014-02-12 03:53:00 | 4148.06 | 4149.00 | 4145.00 | 4146.36 | 8.27 | 34305.08 | 4146.63 2014-02-12 03:54:00 | 4146.81 | 4146.81 | 4142.10 | 4144.99 | 117.86 | 488515.99 | 4144.95 2014-02-12 03:55:00 | 4144.99 | 4145.99 | 4141.00 | 4144.99 | 11.36 | 47076.68 | 4143.34 2014-02-12 03:56:00 | 4144.99 | 4145.00 | 4135.00 | 4144.01 | 61.86 | 256194.25 | 4141.45 2014-02-12 03:57:00 | 4144.00 | 4144.00 | 4133.00 | 4135.58 | 19.89 | 82260.23 | 4136.17 2014-02-12 03:58:00 | 4135.58 | 4135.58 | 4133.00 | 4133.00 | 14.66 | 60599.66 | 4133.96 2014-02-12 03:59:00 | 4133.03 | 4135.58 | 4130.00 | 4130.00 | 28.99 | 119824.75 | 4132.89 2014-02-12 04:00:00 | 4130.00 | 4130.00 | 4128.95 | 4129.99 | 9.25 | 38201.67 | 4129.91 2014-02-12 04:01:00 | 4130.05 | 4130.06 | 4127.90 | 4127.99 | 5.56 | 22971.24 | 4128.55 2014-02-12 04:02:00 | 4127.85 | 4127.85 | 4121.05 | 4122.99 | 67.32 | 277640.91 | 4124.01 2014-02-12 04:03:00 | 4122.30 | 4125.68 | 4117.00 | 4119.97 | 84.65 | 348938.77 | 4122.38 2014-02-12 04:04:00 | 4117.21 | 4120.14 | 4113.12 | 4119.99 | 39.88 | 164304.57 | 4119.56 2014-02-12 04:05:00 | 4120.00 | 4120.00 | 4113.00 | 4117.98 | 19.77 | 81387.57 | 4116.51 2014-02-12 04:06:00 | 4115.59 | 4124.16 | 4114.14 | 4118.79 | 56.93 | 234431.77 | 4117.82 2014-02-12 04:07:00 | 4122.99 | 4130.00 | 4120.01 | 4129.99 | 14.56 | 60050.66 | 4124.93 2014-02-12 04:08:00 | 4130.00 | 4135.48 | 4130.00 | 4135.00 | 93.20 | 385152.13 | 4132.36 2014-02-12 04:09:00 | 4132.25 | 4135.00 | 4130.00 | 4130.01 | 69.90 | 288848.77 | 4132.43 2014-02-12 04:10:00 | 4135.00 | 4135.00 | 4130.05 | 4135.00 | 32.35 | 133709.69 | 4133.22 2014-02-12 04:11:00 | 4135.00 | 4136.48 | 4132.00 | 4132.00 | 19.02 | 78599.28 | 4133.54 2014-02-12 04:12:00 | 4131.11 | 4135.75 | 4130.02 | 4131.00 | 36.00 | 148790.96 | 4132.74 2014-02-12 04:13:00 | 4135.00 | 4142.95 | 4134.99 | 4140.16 | 19.71 | 81593.09 | 4140.31 2014-02-12 04:14:00 | 4140.16 | 4143.99 | 4140.00 | 4140.00 | 20.35 | 84295.30 | 4143.09 2014-02-12 04:15:00 | 4139.98 | 4145.21 | 4131.85 | 4145.18 | 42.22 | 174675.37 | 4137.46 2014-02-12 04:16:00 | 4142.28 | 4142.28 | 4136.83 | 4136.83 | 6.59 | 27305.48 | 4140.96 2014-02-12 04:17:00 | 4134.40 | 4141.78 | 4132.00 | 4134.35 | 53.70 | 222159.75 | 4137.36 2014-02-12 04:18:00 | 4133.73 | 4140.56 | 4132.20 | 4139.97 | 35.72 | 147701.05 | 4135.20 2014-02-12 04:19:00 | 4134.05 | 4139.97 | 4134.05 | 4134.42 | 67.46 | 279018.55 | 4135.88 2014-02-12 04:20:00 | 4139.31 | 4139.88 | 4133.59 | 4135.63 | 40.23 | 166393.08 | 4135.94 2014-02-12 04:21:00 | 4136.63 | 4140.00 | 4134.37 | 4135.68 | 87.16 | 360661.12 | 4137.87 2014-02-12 04:22:00 | 4135.92 | 4139.00 | 4133.52 | 4133.52 | 29.23 | 120894.49 | 4136.11 2014-02-12 04:23:00 | 4134.74 | 4139.00 | 4133.44 | 4135.22 | 37.28 | 154186.23 | 4135.79 2014-02-12 04:24:00 | 4137.99 | 4138.00 | 4137.00 | 4138.00 | 4.19 | 17324.78 | 4137.76 2014-02-12 04:25:00 | 4138.00 | 4143.01 | 4135.00 | 4143.01 | 10.92 | 45184.30 | 4139.65 2014-02-12 04:26:00 | 4143.00 | 4143.00 | 4135.00 | 4135.02 | 42.98 | 177789.16 | 4136.84 2014-02-12 04:27:00 | 4135.02 | 4139.13 | 4133.41 | 4133.41 | 19.97 | 82622.16 | 4137.11 2014-02-12 04:28:00 | 4130.00 | 4133.24 | 4125.18 | 4128.56 | 57.34 | 236889.41 | 4131.17 2014-02-12 04:29:00 | 4127.72 | 4128.06 | 4122.00 | 4122.00 | 17.18 | 70864.13 | 4125.04 2014-02-12 04:30:00 | 4121.95 | 4129.88 | 4118.07 | 4120.03 | 19.70 | 81229.01 | 4122.67 2014-02-12 04:31:00 | 4120.01 | 4129.24 | 4120.01 | 4126.94 | 48.52 | 200102.55 | 4124.13 2014-02-12 04:32:00 | 4125.01 | 4127.00 | 4120.22 | 4123.43 | 54.23 | 223672.62 | 4124.59 2014-02-12 04:33:00 | 4125.99 | 4125.99 | 4121.02 | 4122.01 | 27.29 | 112519.31 | 4123.10 2014-02-12 04:34:00 | 4122.13 | 4124.00 | 4121.70 | 4122.00 | 16.80 | 69261.19 | 4121.95 2014-02-12 04:35:00 | 4123.92 | 4125.04 | 4123.91 | 4125.04 | 4.51 | 18581.48 | 4124.64 2014-02-12 04:36:00 | 4123.94 | 4125.00 | 4120.12 | 4120.12 | 5.75 | 23721.73 | 4123.37 2014-02-12 04:37:00 | 4120.11 | 4120.12 | 4118.06 | 4118.06 | 6.83 | 28115.17 | 4118.83 2014-02-12 04:38:00 | 4118.06 | 4120.38 | 4118.06 | 4120.38 | 12.91 | 53209.83 | 4120.32 2014-02-12 04:39:00 | 4123.06 | 4123.52 | 4120.19 | 4120.44 | 50.38 | 207681.47 | 4122.46 2014-02-12 04:40:00 | 4120.41 | 4123.25 | 4120.00 | 4122.58 | 11.25 | 46364.43 | 4121.28 2014-02-12 04:41:00 | 4119.76 | 4123.10 | 4119.00 | 4122.74 | 23.73 | 97783.74 | 4121.20 2014-02-12 04:42:00 | 4121.64 | 4127.12 | 4119.56 | 4127.12 | 20.00 | 82486.94 | 4123.52 2014-02-12 04:43:00 | 4127.21 | 4127.21 | 4120.00 | 4124.99 | 38.80 | 160019.14 | 4123.99 2014-02-12 04:44:00 | 4124.98 | 4124.98 | 4119.00 | 4119.01 | 13.37 | 55103.91 | 4120.53 2014-02-12 04:45:00 | 4119.01 | 4119.01 | 4118.06 | 4118.11 | 14.18 | 58406.14 | 4118.33 2014-02-12 04:46:00 | 4118.06 | 4118.10 | 4111.99 | 4112.00 | 4.65 | 19151.56 | 4116.84 2014-02-12 04:47:00 | 4111.89 | 4114.24 | 4107.45 | 4109.65 | 25.91 | 106504.55 | 4110.56 2014-02-12 04:48:00 | 4106.01 | 4110.62 | 4105.00 | 4106.05 | 11.50 | 47195.94 | 4105.78 2014-02-12 04:49:00 | 4106.05 | 4106.05 | 4101.00 | 4101.00 | 8.26 | 33887.58 | 4103.61 2014-02-12 04:50:00 | 4101.10 | 4105.97 | 4100.00 | 4103.00 | 35.90 | 147285.99 | 4102.33 2014-02-12 04:51:00 | 4102.98 | 4103.58 | 4102.98 | 4103.58 | 2.01 | 8234.96 | 4103.12 2014-02-12 04:52:00 | 4105.11 | 4105.12 | 4102.12 | 4102.12 | 2.88 | 11831.99 | 4104.06 2014-02-12 04:53:00 | 4104.93 | 4110.59 | 4104.92 | 4109.03 | 26.32 | 108106.12 | 4107.69 2014-02-12 04:54:00 | 4107.39 | 4108.49 | 4105.31 | 4106.02 | 24.24 | 99535.88 | 4106.60 2014-02-12 04:55:00 | 4107.99 | 4107.99 | 4105.00 | 4105.00 | 7.53 | 30918.71 | 4106.07 2014-02-12 04:56:00 | 4105.00 | 4110.62 | 4104.97 | 4110.60 | 47.41 | 194802.74 | 4109.33 2014-02-12 04:57:00 | 4107.01 | 4120.00 | 4107.01 | 4120.00 | 93.76 | 385612.57 | 4112.94 2014-02-12 04:58:00 | 4115.31 | 4120.00 | 4113.28 | 4120.00 | 24.51 | 100921.18 | 4117.22 2014-02-12 04:59:00 | 4118.01 | 4122.83 | 4111.00 | 4118.00 | 30.44 | 125403.94 | 4119.44 2014-02-12 05:00:00 | 4118.00 | 4118.00 | 4110.01 | 4111.13 | 35.22 | 144883.92 | 4113.92 2014-02-12 05:01:00 | 4111.27 | 4113.09 | 4105.00 | 4105.00 | 35.41 | 145526.67 | 4110.11 2014-02-12 05:02:00 | 4105.00 | 4109.99 | 4105.00 | 4106.32 | 15.29 | 62798.02 | 4108.47 2014-02-12 05:03:00 | 4107.07 | 4109.10 | 4105.00 | 4107.40 | 12.39 | 50874.77 | 4106.78 2014-02-12 05:04:00 | 4105.01 | 4107.00 | 4101.51 | 4101.51 | 11.88 | 48752.44 | 4104.43 2014-02-12 05:05:00 | 4101.52 | 4101.52 | 4099.01 | 4099.01 | 14.74 | 60424.35 | 4100.18 2014-02-12 05:06:00 | 4096.02 | 4100.00 | 4088.20 | 4092.81 | 55.82 | 228456.42 | 4092.66 2014-02-12 05:07:00 | 4088.09 | 4095.61 | 4088.07 | 4088.21 | 41.24 | 168723.65 | 4091.66 2014-02-12 05:08:00 | 4094.00 | 4097.00 | 4090.00 | 4097.00 | 41.24 | 168824.14 | 4094.10 2014-02-12 05:09:00 | 4092.63 | 4097.85 | 4087.00 | 4090.30 | 17.30 | 70772.92 | 4091.16 2014-02-12 05:10:00 | 4090.01 | 4090.50 | 4086.99 | 4089.98 | 7.31 | 29871.36 | 4088.61 2014-02-12 05:11:00 | 4090.04 | 4097.52 | 4090.04 | 4093.02 | 46.51 | 190344.67 | 4092.91 2014-02-12 05:12:00 | 4097.49 | 4097.54 | 4092.47 | 4097.54 | 32.84 | 134534.76 | 4096.17 2014-02-12 05:13:00 | 4097.52 | 4100.00 | 4093.06 | 4100.00 | 16.88 | 69138.11 | 4096.83 2014-02-12 05:14:00 | 4103.50 | 4109.00 | 4092.01 | 4107.45 | 24.38 | 100071.15 | 4105.31 2014-02-12 05:15:00 | 4105.27 | 4107.45 | 4090.00 | 4104.96 | 69.62 | 285426.94 | 4099.72 2014-02-12 05:16:00 | 4104.95 | 4104.95 | 4090.00 | 4100.00 | 29.02 | 118980.40 | 4099.94 2014-02-12 05:17:00 | 4100.12 | 4108.99 | 4100.12 | 4108.98 | 25.18 | 103361.32 | 4105.06 2014-02-12 05:18:00 | 4108.99 | 4110.00 | 4108.99 | 4110.00 | 16.09 | 66137.38 | 4109.70 2014-02-12 05:19:00 | 4107.34 | 4110.00 | 4100.70 | 4100.70 | 29.18 | 119792.79 | 4105.30 2014-02-12 05:20:00 | 4103.99 | 4104.00 | 4094.32 | 4097.20 | 55.60 | 228043.77 | 4101.51 2014-02-12 05:21:00 | 4093.93 | 4103.98 | 4093.10 | 4098.52 | 34.96 | 143306.87 | 4099.52 2014-02-12 05:22:00 | 4103.98 | 4104.00 | 4097.83 | 4104.00 | 11.57 | 47420.17 | 4099.96 2014-02-12 05:23:00 | 4104.00 | 4104.82 | 4101.00 | 4101.69 | 52.63 | 215909.65 | 4102.41 2014-02-12 05:24:00 | 4105.00 | 4113.89 | 4105.00 | 4113.68 | 46.67 | 191891.25 | 4111.84 2014-02-12 05:25:00 | 4113.75 | 4120.00 | 4111.64 | 4115.72 | 19.25 | 79246.05 | 4117.53 2014-02-12 05:26:00 | 4117.00 | 4120.00 | 4114.45 | 4120.00 | 27.44 | 112980.06 | 4117.80 2014-02-12 05:27:00 | 4120.00 | 4123.05 | 4120.00 | 4122.92 | 25.28 | 104210.78 | 4122.26 2014-02-12 05:28:00 | 4122.93 | 4122.93 | 4118.13 | 4119.99 | 8.85 | 36452.78 | 4121.29 2014-02-12 05:29:00 | 4119.97 | 4124.89 | 4116.99 | 4118.98 | 15.87 | 65364.12 | 4118.98 2014-02-12 05:30:00 | 4124.30 | 4124.99 | 4118.36 | 4120.12 | 76.98 | 317340.22 | 4122.48 2014-02-12 05:31:00 | 4121.83 | 4123.96 | 4118.01 | 4119.95 | 32.87 | 135470.27 | 4121.52 2014-02-12 05:32:00 | 4121.99 | 4129.00 | 4119.96 | 4123.20 | 29.71 | 122528.72 | 4124.44 2014-02-12 05:33:00 | 4125.12 | 4129.00 | 4124.27 | 4125.33 | 31.95 | 131831.99 | 4125.68 2014-02-12 05:34:00 | 4127.00 | 4129.88 | 4126.60 | 4126.60 | 31.99 | 132025.62 | 4127.22 2014-02-12 05:35:00 | 4125.01 | 4128.87 | 4125.00 | 4128.80 | 26.04 | 107442.81 | 4126.07 2014-02-12 05:36:00 | 4125.03 | 4126.76 | 4122.65 | 4124.55 | 40.05 | 165182.05 | 4124.60 2014-02-12 05:37:00 | 4123.60 | 4123.60 | 4123.39 | 4123.50 | 12.05 | 49696.20 | 4123.48 2014-02-12 05:38:00 | 4123.50 | 4123.50 | 4118.00 | 4118.00 | 20.95 | 86331.24 | 4121.41 2014-02-12 05:39:00 | 4118.00 | 4121.98 | 4118.00 | 4119.00 | 32.12 | 132306.56 | 4119.77 2014-02-12 05:40:00 | 4119.00 | 4119.00 | 4118.00 | 4118.12 | 19.61 | 80778.59 | 4118.83 2014-02-12 05:41:00 | 4118.99 | 4120.01 | 4118.11 | 4120.00 | 8.61 | 35456.86 | 4119.54 2014-02-12 05:42:00 | 4119.99 | 4120.01 | 4119.99 | 4120.01 | 4.49 | 18482.31 | 4120.00 2014-02-12 05:43:00 | 4120.24 | 4125.00 | 4120.24 | 4123.50 | 19.01 | 78369.61 | 4123.41 2014-02-12 05:44:00 | 4125.49 | 4131.37 | 4125.00 | 4127.00 | 24.37 | 100647.94 | 4129.32 2014-02-12 05:45:00 | 4131.99 | 4138.00 | 4131.99 | 4135.00 | 15.67 | 64756.38 | 4133.56 2014-02-12 05:46:00 | 4136.90 | 4140.11 | 4136.00 | 4140.00 | 39.43 | 163201.82 | 4138.82 2014-02-12 05:47:00 | 4135.19 | 4139.00 | 4126.49 | 4136.42 | 22.54 | 93179.11 | 4133.94 2014-02-12 05:48:00 | 4132.05 | 4139.00 | 4132.05 | 4134.64 | 51.02 | 210913.05 | 4134.33 2014-02-12 05:49:00 | 4132.25 | 4132.25 | 4129.96 | 4131.00 | 9.58 | 39579.36 | 4130.60 2014-02-12 05:50:00 | 4131.69 | 4134.89 | 4131.15 | 4131.95 | 32.51 | 134385.57 | 4133.29 2014-02-12 05:51:00 | 4131.77 | 4131.78 | 4130.00 | 4130.00 | 5.16 | 21320.02 | 4130.99 2014-02-12 05:52:00 | 4125.01 | 4125.01 | 4120.00 | 4121.57 | 29.35 | 121002.00 | 4122.73 2014-02-12 05:53:00 | 4124.50 | 4125.62 | 4121.14 | 4122.94 | 41.52 | 171230.83 | 4123.66 2014-02-12 05:54:00 | 4121.37 | 4124.62 | 4121.37 | 4124.62 | 42.52 | 175299.99 | 4123.15 2014-02-12 05:55:00 | 4124.82 | 4124.82 | 4121.43 | 4123.71 | 47.18 | 194545.77 | 4123.22 2014-02-12 05:56:00 | 4124.44 | 4124.44 | 4121.01 | 4121.01 | 30.53 | 125835.97 | 4121.85 2014-02-12 05:57:00 | 4121.00 | 4126.00 | 4121.00 | 4126.00 | 2.77 | 11425.11 | 4123.10 2014-02-12 05:58:00 | 4126.00 | 4126.00 | 4125.99 | 4126.00 | 1.75 | 7220.50 | 4126.00 2014-02-12 05:59:00 | 4126.00 | 4126.00 | 4126.00 | 4126.00 | 6.00 | 24756.00 | 4126.00 2014-02-12 06:00:00 | 4126.88 | 4134.72 | 4124.14 | 4130.14 | 75.32 | 311039.96 | 4129.69 2014-02-12 06:01:00 | 4132.37 | 4134.89 | 4123.98 | 4134.83 | 20.74 | 85720.94 | 4132.72 2014-02-12 06:02:00 | 4132.15 | 4134.88 | 4124.00 | 4132.25 | 9.76 | 40311.39 | 4131.96 2014-02-12 06:03:00 | 4125.01 | 4132.19 | 4125.01 | 4127.22 | 38.80 | 160186.59 | 4129.05 2014-02-12 06:04:00 | 4127.14 | 4127.20 | 4125.00 | 4125.01 | 6.60 | 27246.85 | 4125.81 2014-02-12 06:05:00 | 4125.01 | 4128.99 | 4125.01 | 4128.99 | 33.01 | 136228.76 | 4126.89 2014-02-12 06:06:00 | 4128.99 | 4129.00 | 4125.70 | 4128.79 | 31.04 | 128125.65 | 4127.36 2014-02-12 06:07:00 | 4125.81 | 4128.68 | 4124.03 | 4125.00 | 23.30 | 96131.67 | 4125.47 2014-02-12 06:08:00 | 4125.00 | 4127.50 | 4120.00 | 4120.00 | 19.37 | 79855.40 | 4122.63 2014-02-12 06:09:00 | 4119.86 | 4123.00 | 4117.00 | 4123.00 | 26.97 | 111109.72 | 4119.29 2014-02-12 06:10:00 | 4116.99 | 4121.88 | 4116.98 | 4117.00 | 12.46 | 51331.89 | 4118.74 2014-02-12 06:11:00 | 4116.98 | 4117.00 | 4106.00 | 4112.55 | 43.28 | 177953.46 | 4112.15 2014-02-12 06:12:00 | 4106.01 | 4110.23 | 4102.21 | 4102.22 | 50.97 | 209348.30 | 4107.37 2014-02-12 06:13:00 | 4102.22 | 4102.22 | 4085.00 | 4087.27 | 45.01 | 184181.44 | 4092.01 2014-02-12 06:14:00 | 4087.65 | 4089.36 | 4081.00 | 4084.32 | 71.18 | 290831.93 | 4085.81 2014-02-12 06:15:00 | 4081.21 | 4081.21 | 4081.00 | 4081.00 | 13.17 | 53751.50 | 4081.05 2014-02-12 06:16:00 | 4080.00 | 4088.00 | 4060.00 | 4070.08 | 76.03 | 309994.52 | 4077.16 2014-02-12 06:17:00 | 4070.05 | 4070.08 | 4059.99 | 4070.01 | 88.44 | 359719.14 | 4067.33 2014-02-12 06:18:00 | 4070.08 | 4077.93 | 4063.00 | 4075.77 | 74.43 | 303108.75 | 4072.56 2014-02-12 06:19:00 | 4071.11 | 4075.69 | 4063.00 | 4065.00 | 98.13 | 399328.50 | 4069.26 2014-02-12 06:20:00 | 4065.00 | 4069.02 | 4055.00 | 4063.02 | 19.91 | 80885.36 | 4062.75 2014-02-12 06:21:00 | 4062.99 | 4071.48 | 4060.01 | 4067.09 | 35.30 | 143555.07 | 4067.18 2014-02-12 06:22:00 | 4067.10 | 4071.47 | 4065.00 | 4065.00 | 108.50 | 441439.38 | 4068.60 2014-02-12 06:23:00 | 4065.00 | 4067.30 | 4061.00 | 4067.30 | 22.17 | 90112.00 | 4063.86 2014-02-12 06:24:00 | 4067.00 | 4068.47 | 4061.20 | 4067.09 | 29.77 | 120976.86 | 4064.26 2014-02-12 06:25:00 | 4062.01 | 4070.00 | 4061.13 | 4066.34 | 104.59 | 425205.71 | 4065.57 2014-02-12 06:26:00 | 4065.12 | 4068.87 | 4062.75 | 4063.01 | 47.24 | 192008.53 | 4064.79 2014-02-12 06:27:00 | 4065.97 | 4065.97 | 4063.04 | 4065.85 | 1.99 | 8088.76 | 4064.71 2014-02-12 06:28:00 | 4065.30 | 4065.30 | 4063.00 | 4063.36 | 3.40 | 13808.33 | 4063.66 2014-02-12 06:29:00 | 4063.39 | 4064.00 | 4061.13 | 4061.13 | 11.99 | 48721.33 | 4062.82 2014-02-12 06:30:00 | 4061.13 | 4061.13 | 4052.00 | 4052.00 | 18.13 | 73572.98 | 4058.08 2014-02-12 06:31:00 | 4052.12 | 4057.81 | 4038.00 | 4038.00 | 89.12 | 360742.36 | 4047.65 2014-02-12 06:32:00 | 4038.00 | 4040.00 | 4019.01 | 4020.09 | 64.70 | 260585.16 | 4027.34 2014-02-12 06:33:00 | 4019.01 | 4020.00 | 4002.00 | 4002.00 | 58.46 | 234466.21 | 4010.44 2014-02-12 06:34:00 | 4002.00 | 4012.04 | 4001.10 | 4005.43 | 74.13 | 297045.17 | 4007.03 2014-02-12 06:35:00 | 4005.45 | 4017.00 | 4004.49 | 4017.00 | 58.98 | 236377.61 | 4007.83 2014-02-12 06:36:00 | 4003.00 | 4016.99 | 4003.00 | 4010.04 | 70.18 | 281384.03 | 4009.40 2014-02-12 06:37:00 | 4013.86 | 4016.91 | 4009.94 | 4009.97 | 33.15 | 132977.22 | 4011.38 2014-02-12 06:38:00 | 4009.99 | 4011.01 | 4003.00 | 4009.99 | 46.98 | 188341.17 | 4009.14 2014-02-12 06:39:00 | 4008.14 | 4010.00 | 4004.01 | 4010.00 | 38.13 | 152791.49 | 4006.91 2014-02-12 06:40:00 | 4008.76 | 4015.00 | 4008.19 | 4015.00 | 32.83 | 131647.34 | 4010.58 2014-02-12 06:41:00 | 4015.00 | 4017.00 | 4010.00 | 4014.14 | 52.07 | 208965.37 | 4013.47 2014-02-12 06:42:00 | 4011.04 | 4017.40 | 4010.01 | 4013.02 | 62.91 | 252503.14 | 4013.78 2014-02-12 06:43:00 | 4013.06 | 4014.83 | 4008.37 | 4008.38 | 49.41 | 198272.93 | 4012.48 2014-02-12 06:44:00 | 4008.37 | 4008.37 | 4000.00 | 4001.08 | 82.28 | 329393.02 | 4003.32 2014-02-12 06:45:00 | 4001.08 | 4018.99 | 4000.00 | 4018.39 | 71.68 | 286939.22 | 4003.34 2014-02-12 06:46:00 | 4018.08 | 4018.82 | 4005.58 | 4013.99 | 56.13 | 225128.48 | 4010.91 2014-02-12 06:47:00 | 4014.00 | 4045.00 | 4014.00 | 4045.00 | 61.58 | 247560.72 | 4020.02 2014-02-12 06:48:00 | 4044.99 | 4045.00 | 4021.00 | 4035.20 | 71.27 | 287732.83 | 4037.22 2014-02-12 06:49:00 | 4025.00 | 4034.21 | 4005.00 | 4018.41 | 64.29 | 258429.14 | 4019.99 2014-02-12 06:50:00 | 4020.00 | 4020.00 | 4013.00 | 4016.07 | 59.31 | 238194.90 | 4016.37 2014-02-12 06:51:00 | 4016.18 | 4027.61 | 4014.19 | 4022.71 | 38.58 | 155041.18 | 4018.90 2014-02-12 06:52:00 | 4026.33 | 4033.99 | 4020.55 | 4030.22 | 72.51 | 292013.13 | 4027.16 2014-02-12 06:53:00 | 4028.03 | 4033.00 | 4027.98 | 4030.00 | 57.98 | 233688.13 | 4030.22 2014-02-12 06:54:00 | 4030.00 | 4045.85 | 4028.21 | 4040.09 | 69.96 | 282692.00 | 4040.65 2014-02-12 06:55:00 | 4040.02 | 4045.00 | 4034.00 | 4038.12 | 23.02 | 92988.68 | 4039.30 2014-02-12 06:56:00 | 4038.15 | 4040.54 | 4034.12 | 4037.01 | 67.69 | 273319.82 | 4038.00 2014-02-12 06:57:00 | 4040.00 | 4040.05 | 4037.02 | 4037.07 | 10.67 | 43106.79 | 4038.49 2014-02-12 06:58:00 | 4037.02 | 4040.99 | 4032.00 | 4032.01 | 39.23 | 158409.81 | 4037.56 2014-02-12 06:59:00 | 4032.88 | 4036.40 | 4030.10 | 4032.02 | 37.01 | 149217.52 | 4032.03 2014-02-12 07:00:00 | 4033.01 | 4036.91 | 4030.09 | 4034.91 | 30.50 | 123005.39 | 4033.62 2014-02-12 07:01:00 | 4034.98 | 4034.98 | 4031.99 | 4031.99 | 9.15 | 36907.15 | 4034.01 2014-02-12 07:02:00 | 4031.99 | 4033.99 | 4031.99 | 4032.02 | 9.87 | 39813.98 | 4032.20 2014-02-12 07:03:00 | 4032.98 | 4040.87 | 4032.98 | 4038.01 | 12.50 | 50446.63 | 4036.70 2014-02-12 07:04:00 | 4039.06 | 4039.06 | 4030.10 | 4030.23 | 68.73 | 277294.66 | 4034.37 2014-02-12 07:05:00 | 4030.26 | 4030.27 | 4013.00 | 4015.00 | 26.36 | 106126.63 | 4026.20 2014-02-12 07:06:00 | 4014.99 | 4014.99 | 4000.00 | 4000.25 | 52.99 | 212115.72 | 4003.01 2014-02-12 07:07:00 | 4000.99 | 4013.00 | 4000.00 | 4011.01 | 57.39 | 229908.14 | 4006.14 2014-02-12 07:08:00 | 4012.00 | 4015.01 | 4011.00 | 4015.00 | 38.43 | 154240.57 | 4013.65 2014-02-12 07:09:00 | 4015.00 | 4018.00 | 4014.99 | 4017.09 | 13.56 | 54458.63 | 4015.53 2014-02-12 07:10:00 | 4018.00 | 4019.00 | 4018.00 | 4018.04 | 4.10 | 16474.79 | 4018.24 2014-02-12 07:11:00 | 4017.99 | 4020.00 | 4015.01 | 4018.68 | 43.11 | 173201.44 | 4017.57 2014-02-12 07:12:00 | 4016.20 | 4021.00 | 4016.00 | 4019.99 | 68.03 | 273387.21 | 4018.51 2014-02-12 07:13:00 | 4016.49 | 4021.01 | 4016.48 | 4021.01 | 10.31 | 41436.57 | 4018.68 2014-02-12 07:14:00 | 4022.88 | 4027.99 | 4019.88 | 4024.89 | 15.03 | 60462.81 | 4024.15 2014-02-12 07:15:00 | 4024.01 | 4024.98 | 4019.88 | 4019.88 | 38.63 | 155352.78 | 4021.97 2014-02-12 07:16:00 | 4019.88 | 4020.13 | 4016.00 | 4020.13 | 87.01 | 349642.61 | 4018.56 2014-02-12 07:17:00 | 4020.04 | 4020.04 | 4016.01 | 4018.74 | 37.50 | 150689.97 | 4018.08 2014-02-12 07:18:00 | 4019.74 | 4019.74 | 4011.00 | 4011.00 | 82.56 | 331541.79 | 4016.01 2014-02-12 07:19:00 | 4011.00 | 4015.97 | 4005.00 | 4011.96 | 76.22 | 305750.70 | 4011.69 2014-02-12 07:20:00 | 4011.01 | 4011.01 | 4006.00 | 4006.03 | 85.87 | 344199.97 | 4008.62 2014-02-12 07:21:00 | 4007.00 | 4009.81 | 4005.92 | 4007.00 | 62.24 | 249439.33 | 4008.02 2014-02-12 07:22:00 | 4007.01 | 4009.07 | 4001.19 | 4005.35 | 24.11 | 96551.50 | 4004.79 2014-02-12 07:23:00 | 4002.21 | 4005.35 | 4000.00 | 4000.00 | 118.73 | 474993.45 | 4000.58 2014-02-12 07:24:00 | 4000.00 | 4000.10 | 3960.00 | 3974.51 | 140.31 | 559210.03 | 3985.53 2014-02-12 07:25:00 | 3984.99 | 3998.00 | 3970.00 | 3974.44 | 78.92 | 314166.74 | 3980.72 2014-02-12 07:26:00 | 3977.47 | 3988.00 | 3970.10 | 3985.04 | 114.74 | 456463.16 | 3978.31 2014-02-12 07:27:00 | 3987.00 | 3988.00 | 3977.03 | 3988.00 | 88.62 | 353098.28 | 3984.54 2014-02-12 07:28:00 | 3985.20 | 3988.00 | 3976.12 | 3980.00 | 88.31 | 351697.26 | 3982.71 2014-02-12 07:29:00 | 3979.96 | 3980.00 | 3967.59 | 3970.00 | 52.41 | 208233.13 | 3973.00 2014-02-12 07:30:00 | 3969.64 | 3972.00 | 3965.00 | 3965.01 | 35.12 | 139325.14 | 3967.46 2014-02-12 07:31:00 | 3965.00 | 3972.00 | 3960.00 | 3968.83 | 117.68 | 466743.48 | 3966.24 2014-02-12 07:32:00 | 3969.28 | 3972.00 | 3965.50 | 3968.00 | 109.89 | 436243.74 | 3969.71 2014-02-12 07:33:00 | 3965.53 | 3967.96 | 3960.00 | 3960.01 | 22.01 | 87196.02 | 3961.11 2014-02-12 07:34:00 | 3961.01 | 3965.33 | 3955.01 | 3955.01 | 88.05 | 348643.71 | 3959.66 2014-02-12 07:35:00 | 3955.02 | 3961.35 | 3952.00 | 3959.35 | 48.08 | 190173.04 | 3955.43 2014-02-12 07:36:00 | 3959.35 | 3967.43 | 3959.35 | 3961.99 | 102.39 | 405903.55 | 3964.29 2014-02-12 07:37:00 | 3960.56 | 3962.00 | 3953.67 | 3953.71 | 45.36 | 179559.11 | 3958.71 2014-02-12 07:38:00 | 3953.69 | 3953.69 | 3950.00 | 3950.00 | 47.89 | 189232.92 | 3951.41 2014-02-12 07:39:00 | 3950.00 | 3951.00 | 3940.00 | 3940.00 | 60.31 | 237928.20 | 3945.41 2014-02-12 07:40:00 | 3936.75 | 3939.41 | 3913.23 | 3919.99 | 90.88 | 357020.37 | 3928.44 2014-02-12 07:41:00 | 3913.02 | 3932.26 | 3911.00 | 3915.60 | 49.43 | 193799.86 | 3921.09 2014-02-12 07:42:00 | 3919.81 | 3920.00 | 3902.10 | 3914.98 | 121.36 | 474731.55 | 3911.70 2014-02-12 07:43:00 | 3914.28 | 3931.11 | 3901.00 | 3928.88 | 55.15 | 216328.89 | 3922.91 2014-02-12 07:44:00 | 3928.93 | 3928.99 | 3908.02 | 3919.99 | 75.21 | 295006.51 | 3922.65 2014-02-12 07:45:00 | 3920.00 | 3941.37 | 3919.99 | 3939.00 | 90.49 | 355391.72 | 3927.59 2014-02-12 07:46:00 | 3938.90 | 3959.00 | 3936.12 | 3955.16 | 54.32 | 214089.74 | 3941.63 2014-02-12 07:47:00 | 3952.00 | 3975.00 | 3952.00 | 3956.64 | 88.72 | 351413.54 | 3961.02 2014-02-12 07:48:00 | 3959.04 | 3969.50 | 3945.04 | 3946.00 | 108.16 | 427367.83 | 3951.29 2014-02-12 07:49:00 | 3948.97 | 3957.81 | 3948.00 | 3954.78 | 62.87 | 248639.07 | 3954.88 2014-02-12 07:50:00 | 3952.14 | 3956.00 | 3950.00 | 3950.01 | 46.13 | 182311.19 | 3952.29 2014-02-12 07:51:00 | 3950.01 | 3950.01 | 3928.47 | 3944.42 | 78.14 | 308021.23 | 3941.86 2014-02-12 07:52:00 | 3940.01 | 3954.23 | 3940.01 | 3954.22 | 120.56 | 476133.74 | 3949.29 2014-02-12 07:53:00 | 3954.22 | 3954.24 | 3941.96 | 3942.07 | 75.15 | 296826.51 | 3950.05 2014-02-12 07:54:00 | 3949.52 | 3949.94 | 3928.49 | 3928.49 | 63.37 | 249462.38 | 3936.72 2014-02-12 07:55:00 | 3928.49 | 3928.49 | 3908.00 | 3914.91 | 106.38 | 416099.55 | 3911.37 2014-02-12 07:56:00 | 3914.92 | 3928.49 | 3914.91 | 3926.00 | 59.03 | 231499.06 | 3921.59 2014-02-12 07:57:00 | 3926.00 | 3926.00 | 3920.00 | 3924.99 | 47.21 | 185297.97 | 3925.06 2014-02-12 07:58:00 | 3924.99 | 3925.00 | 3921.18 | 3922.00 | 8.15 | 31962.46 | 3923.22 2014-02-12 07:59:00 | 3922.01 | 3928.49 | 3922.01 | 3925.03 | 76.28 | 299470.76 | 3926.04 2014-02-12 08:00:00 | 3926.71 | 3939.99 | 3924.99 | 3939.99 | 87.56 | 344062.02 | 3929.62 2014-02-12 08:01:00 | 3940.00 | 3949.00 | 3940.00 | 3947.99 | 52.56 | 207340.91 | 3945.07 2014-02-12 08:02:00 | 3947.99 | 3950.12 | 3947.99 | 3948.99 | 37.91 | 149718.26 | 3949.00 2014-02-12 08:03:00 | 3948.36 | 3951.11 | 3946.03 | 3948.58 | 106.62 | 420992.26 | 3948.38 2014-02-12 08:04:00 | 3950.00 | 3975.00 | 3949.00 | 3963.55 | 58.15 | 230402.01 | 3961.93 2014-02-12 08:05:00 | 3963.04 | 3984.00 | 3963.04 | 3976.38 | 105.02 | 417796.75 | 3978.26 2014-02-12 08:06:00 | 3976.54 | 3983.00 | 3976.38 | 3983.00 | 57.94 | 230531.22 | 3979.07 2014-02-12 08:07:00 | 3983.00 | 3988.01 | 3980.26 | 3984.53 | 76.77 | 305944.77 | 3985.16 2014-02-12 08:08:00 | 3984.53 | 3991.60 | 3984.46 | 3986.01 | 66.86 | 266629.67 | 3987.82 2014-02-12 08:09:00 | 3986.00 | 3987.66 | 3984.46 | 3984.46 | 83.28 | 331915.88 | 3985.35 2014-02-12 08:10:00 | 3986.05 | 3987.99 | 3968.02 | 3980.00 | 56.17 | 223599.95 | 3980.84 2014-02-12 08:11:00 | 3979.03 | 3985.62 | 3970.69 | 3976.90 | 123.91 | 492669.16 | 3976.18 2014-02-12 08:12:00 | 3972.37 | 3978.96 | 3970.00 | 3971.41 | 121.03 | 481135.73 | 3975.31 2014-02-12 08:13:00 | 3970.01 | 3970.01 | 3951.11 | 3953.01 | 82.44 | 326341.91 | 3958.54 2014-02-12 08:14:00 | 3951.12 | 3953.01 | 3949.00 | 3952.72 | 86.11 | 340235.33 | 3951.40 2014-02-12 08:15:00 | 3953.00 | 3963.94 | 3952.00 | 3961.08 | 127.24 | 503276.06 | 3955.33 2014-02-12 08:16:00 | 3958.24 | 3968.00 | 3956.12 | 3967.98 | 60.17 | 238555.40 | 3964.43 2014-02-12 08:17:00 | 3967.99 | 3979.00 | 3967.98 | 3978.98 | 50.76 | 201714.07 | 3973.80 2014-02-12 08:18:00 | 3979.00 | 3984.00 | 3970.00 | 3973.83 | 25.09 | 99781.45 | 3976.94 2014-02-12 08:19:00 | 3970.77 | 3975.00 | 3965.18 | 3965.19 | 103.63 | 411598.12 | 3971.92 2014-02-12 08:20:00 | 3965.00 | 3977.99 | 3965.00 | 3970.46 | 66.26 | 263205.14 | 3972.43 2014-02-12 08:21:00 | 3970.47 | 3970.47 | 3965.00 | 3965.01 | 91.15 | 361624.38 | 3967.40 2014-02-12 08:22:00 | 3965.00 | 3966.95 | 3950.00 | 3959.97 | 79.88 | 315913.13 | 3954.85 2014-02-12 08:23:00 | 3959.95 | 3960.00 | 3954.00 | 3954.00 | 32.77 | 129643.99 | 3955.94 2014-02-12 08:24:00 | 3953.99 | 3957.52 | 3953.10 | 3954.98 | 56.91 | 225091.92 | 3954.95 2014-02-12 08:25:00 | 3954.97 | 3955.00 | 3950.01 | 3953.18 | 19.45 | 76889.12 | 3953.78 2014-02-12 08:26:00 | 3950.78 | 3953.29 | 3950.00 | 3950.00 | 136.02 | 537291.49 | 3950.06 2014-02-12 08:27:00 | 3950.00 | 3950.00 | 3940.00 | 3943.98 | 54.78 | 215992.92 | 3942.77 2014-02-12 08:28:00 | 3941.04 | 3944.00 | 3940.00 | 3940.01 | 42.63 | 167953.12 | 3940.25 2014-02-12 08:29:00 | 3940.01 | 3947.63 | 3940.00 | 3947.63 | 8.05 | 31753.57 | 3943.07 2014-02-12 08:30:00 | 3949.99 | 3952.75 | 3944.00 | 3950.12 | 55.35 | 218671.55 | 3950.78 2014-02-12 08:31:00 | 3950.00 | 3952.01 | 3950.00 | 3952.00 | 51.95 | 205237.47 | 3950.37 2014-02-12 08:32:00 | 3952.22 | 3952.37 | 3949.94 | 3952.37 | 14.83 | 58580.22 | 3950.65 2014-02-12 08:33:00 | 3952.36 | 3960.00 | 3952.16 | 3960.00 | 72.76 | 287926.04 | 3956.98 2014-02-12 08:34:00 | 3960.00 | 3973.14 | 3960.00 | 3968.12 | 81.94 | 325014.52 | 3966.74 2014-02-12 08:35:00 | 3974.96 | 3976.31 | 3969.99 | 3971.01 | 20.90 | 83019.58 | 3972.80 2014-02-12 08:36:00 | 3971.00 | 3971.00 | 3960.00 | 3961.79 | 25.16 | 99803.61 | 3966.28 2014-02-12 08:37:00 | 3961.92 | 3967.96 | 3952.51 | 3960.55 | 108.75 | 430743.47 | 3960.79 2014-02-12 08:38:00 | 3960.55 | 3968.00 | 3959.96 | 3967.00 | 51.99 | 206044.79 | 3963.16 2014-02-12 08:39:00 | 3964.99 | 3965.00 | 3961.51 | 3963.99 | 85.15 | 337448.81 | 3962.99 2014-02-12 08:40:00 | 3965.00 | 3968.00 | 3963.80 | 3967.00 | 22.41 | 88849.37 | 3965.07 2014-02-12 08:41:00 | 3968.00 | 3968.00 | 3966.15 | 3967.01 | 18.98 | 75316.96 | 3967.39 2014-02-12 08:42:00 | 3967.01 | 3968.00 | 3964.64 | 3964.64 | 47.80 | 189572.84 | 3966.29 2014-02-12 08:43:00 | 3964.65 | 3967.79 | 3961.51 | 3964.00 | 67.95 | 269345.83 | 3964.00 2014-02-12 08:44:00 | 3961.72 | 3968.00 | 3961.50 | 3966.24 | 26.19 | 103880.97 | 3966.59 2014-02-12 08:45:00 | 3966.61 | 3967.72 | 3960.00 | 3966.60 | 84.77 | 336121.48 | 3965.19 2014-02-12 08:46:00 | 3966.60 | 3967.77 | 3960.01 | 3960.51 | 53.31 | 211289.50 | 3963.78 2014-02-12 08:47:00 | 3960.51 | 3964.00 | 3960.00 | 3962.10 | 35.46 | 140479.32 | 3961.40 2014-02-12 08:48:00 | 3961.62 | 3962.27 | 3959.95 | 3959.96 | 29.44 | 116620.51 | 3961.43 2014-02-12 08:49:00 | 3959.99 | 3965.00 | 3959.96 | 3965.00 | 74.75 | 296222.03 | 3962.89 2014-02-12 08:50:00 | 3967.00 | 3967.00 | 3964.04 | 3967.00 | 6.24 | 24748.70 | 3966.77 2014-02-12 08:51:00 | 3966.70 | 3974.44 | 3965.23 | 3974.44 | 81.48 | 323380.32 | 3968.88 2014-02-12 08:52:00 | 3971.05 | 3974.95 | 3966.32 | 3966.32 | 71.15 | 282648.50 | 3972.57 2014-02-12 08:53:00 | 3968.12 | 3970.45 | 3964.98 | 3964.98 | 103.88 | 412058.64 | 3966.76 2014-02-12 08:54:00 | 3964.98 | 3968.90 | 3964.98 | 3968.00 | 75.77 | 300538.98 | 3966.67 2014-02-12 08:55:00 | 3965.20 | 3969.00 | 3965.00 | 3967.47 | 10.40 | 41262.21 | 3967.52 2014-02-12 08:56:00 | 3967.44 | 3967.99 | 3966.00 | 3966.08 | 3.94 | 15629.63 | 3966.91 2014-02-12 08:57:00 | 3966.06 | 3974.96 | 3964.00 | 3971.60 | 83.60 | 332006.01 | 3971.51 2014-02-12 08:58:00 | 3971.65 | 3971.65 | 3964.98 | 3964.99 | 9.68 | 38397.65 | 3966.70 2014-02-12 08:59:00 | 3964.00 | 3969.00 | 3960.00 | 3964.67 | 59.03 | 234047.41 | 3965.09 2014-02-12 09:00:00 | 3967.98 | 3967.98 | 3963.99 | 3963.99 | 8.98 | 35607.70 | 3965.22 2014-02-12 09:01:00 | 3963.99 | 3963.99 | 3960.90 | 3961.94 | 8.29 | 32833.46 | 3962.04 2014-02-12 09:02:00 | 3960.00 | 3961.96 | 3955.01 | 3958.23 | 48.29 | 191079.74 | 3956.92 2014-02-12 09:03:00 | 3956.01 | 3958.22 | 3956.00 | 3956.11 | 10.10 | 39961.94 | 3956.24 2014-02-12 09:04:00 | 3956.11 | 3960.00 | 3956.11 | 3960.00 | 6.40 | 25342.02 | 3958.45 2014-02-12 09:05:00 | 3960.13 | 3962.13 | 3958.00 | 3959.77 | 32.38 | 128238.40 | 3960.79 2014-02-12 09:06:00 | 3959.75 | 3959.99 | 3957.50 | 3959.00 | 14.76 | 58408.33 | 3958.01 2014-02-12 09:07:00 | 3959.00 | 3962.00 | 3958.82 | 3961.00 | 8.94 | 35414.14 | 3959.54 2014-02-12 09:08:00 | 3961.00 | 3961.00 | 3957.22 | 3960.00 | 13.85 | 54860.38 | 3960.18 2014-02-12 09:09:00 | 3960.00 | 3961.01 | 3960.00 | 3961.00 | 6.26 | 24794.99 | 3960.86 2014-02-12 09:10:00 | 3958.00 | 3961.00 | 3957.99 | 3959.00 | 4.91 | 19448.35 | 3958.55 2014-02-12 09:11:00 | 3961.00 | 3961.00 | 3956.00 | 3957.99 | 13.24 | 52411.90 | 3959.50 2014-02-12 09:12:00 | 3955.94 | 3960.00 | 3955.00 | 3956.01 | 36.85 | 145839.58 | 3957.98 2014-02-12 09:13:00 | 3957.01 | 3959.99 | 3955.28 | 3957.38 | 6.79 | 26870.09 | 3957.30 2014-02-12 09:14:00 | 3959.88 | 3964.01 | 3958.10 | 3959.83 | 29.94 | 118581.85 | 3960.25 2014-02-12 09:15:00 | 3958.86 | 3963.83 | 3958.86 | 3959.00 | 29.42 | 116529.56 | 3960.36 2014-02-12 09:16:00 | 3956.00 | 3961.83 | 3955.00 | 3959.24 | 20.81 | 82376.75 | 3958.14 2014-02-12 09:17:00 | 3960.01 | 3962.01 | 3956.23 | 3962.01 | 16.79 | 66472.28 | 3959.28 2014-02-12 09:18:00 | 3963.79 | 3964.00 | 3962.00 | 3962.95 | 10.04 | 39801.04 | 3963.46 2014-02-12 09:19:00 | 3962.00 | 3962.00 | 3946.31 | 3946.31 | 53.07 | 209792.68 | 3953.28 2014-02-12 09:20:00 | 3945.85 | 3950.00 | 3945.85 | 3946.01 | 33.77 | 133314.99 | 3947.85 2014-02-12 09:21:00 | 3948.83 | 3950.00 | 3940.06 | 3940.06 | 32.53 | 128386.74 | 3946.48 2014-02-12 09:22:00 | 3940.06 | 3950.01 | 3940.06 | 3947.11 | 53.26 | 210150.70 | 3945.60 2014-02-12 09:23:00 | 3948.99 | 3951.55 | 3945.14 | 3951.55 | 21.97 | 86719.38 | 3947.17 2014-02-12 09:24:00 | 3951.55 | 3956.87 | 3950.00 | 3956.87 | 42.72 | 168943.49 | 3955.13 2014-02-12 09:25:00 | 3956.23 | 3960.00 | 3953.82 | 3960.00 | 29.69 | 117479.99 | 3956.75 2014-02-12 09:26:00 | 3958.26 | 3970.00 | 3958.26 | 3965.26 | 32.40 | 128410.39 | 3963.28 2014-02-12 09:27:00 | 3965.26 | 3965.42 | 3954.67 | 3964.15 | 33.88 | 134137.37 | 3959.54 2014-02-12 09:28:00 | 3962.18 | 3962.18 | 3940.00 | 3950.20 | 141.49 | 558432.58 | 3946.74 2014-02-12 09:29:00 | 3955.77 | 3962.01 | 3945.00 | 3957.31 | 67.95 | 268605.67 | 3953.22 2014-02-12 09:30:00 | 3956.56 | 3959.71 | 3954.86 | 3958.84 | 52.11 | 206228.42 | 3957.64 2014-02-12 09:31:00 | 3956.31 | 3959.78 | 3955.61 | 3958.00 | 36.42 | 144117.64 | 3956.88 2014-02-12 09:32:00 | 3959.00 | 3963.11 | 3956.99 | 3956.99 | 26.89 | 106479.26 | 3959.51 2014-02-12 09:33:00 | 3957.00 | 3964.98 | 3953.00 | 3958.11 | 69.55 | 275448.72 | 3960.27 2014-02-12 09:34:00 | 3957.99 | 3959.18 | 3955.00 | 3955.04 | 24.12 | 95445.91 | 3957.62 2014-02-12 09:35:00 | 3955.00 | 3957.23 | 3951.02 | 3952.43 | 68.89 | 272419.26 | 3954.24 2014-02-12 09:36:00 | 3951.63 | 3955.00 | 3951.63 | 3954.00 | 19.62 | 77581.90 | 3953.62 2014-02-12 09:37:00 | 3952.00 | 3955.03 | 3952.00 | 3955.03 | 9.98 | 39478.32 | 3954.16 2014-02-12 09:38:00 | 3954.33 | 3956.90 | 3952.19 | 3956.01 | 58.19 | 230101.44 | 3954.65 2014-02-12 09:39:00 | 3955.99 | 3956.00 | 3949.96 | 3949.97 | 25.31 | 100067.33 | 3953.98 2014-02-12 09:40:00 | 3949.97 | 3950.00 | 3941.06 | 3950.00 | 64.01 | 252494.85 | 3944.62 2014-02-12 09:41:00 | 3950.00 | 3950.00 | 3946.43 | 3950.00 | 68.17 | 269147.32 | 3948.41 2014-02-12 09:42:00 | 3947.51 | 3952.21 | 3946.72 | 3950.01 | 21.04 | 83119.81 | 3950.19 2014-02-12 09:43:00 | 3950.01 | 3952.95 | 3946.35 | 3948.32 | 17.78 | 70207.57 | 3949.57 2014-02-12 09:44:00 | 3946.56 | 3950.00 | 3939.38 | 3945.01 | 83.86 | 330887.47 | 3945.52 2014-02-12 09:45:00 | 3940.00 | 3946.99 | 3939.43 | 3945.99 | 73.22 | 288854.68 | 3945.29 2014-02-12 09:46:00 | 3944.99 | 3950.00 | 3944.05 | 3949.00 | 16.50 | 65129.24 | 3947.23 2014-02-12 09:47:00 | 3949.00 | 3952.09 | 3949.00 | 3952.08 | 2.59 | 10225.99 | 3951.31 2014-02-12 09:48:00 | 3952.09 | 3953.00 | 3946.04 | 3952.08 | 45.59 | 180018.14 | 3948.89 2014-02-12 09:49:00 | 3951.96 | 3951.96 | 3947.00 | 3950.99 | 42.61 | 168265.09 | 3948.68 2014-02-12 09:50:00 | 3947.10 | 3953.01 | 3947.00 | 3953.01 | 10.30 | 40681.08 | 3951.15 2014-02-12 09:51:00 | 3955.95 | 3955.98 | 3951.26 | 3953.93 | 61.51 | 243155.24 | 3952.84 2014-02-12 09:52:00 | 3952.01 | 3952.12 | 3950.00 | 3950.00 | 13.79 | 54467.16 | 3950.33 2014-02-12 09:53:00 | 3946.01 | 3954.95 | 3945.00 | 3954.95 | 21.53 | 85019.29 | 3949.79 2014-02-12 09:54:00 | 3950.61 | 3954.33 | 3945.20 | 3950.21 | 68.17 | 269186.69 | 3948.76 2014-02-12 09:55:00 | 3953.93 | 3960.00 | 3949.00 | 3957.32 | 32.43 | 128299.29 | 3955.83 2014-02-12 09:56:00 | 3960.00 | 3966.54 | 3959.99 | 3959.99 | 18.63 | 73813.13 | 3962.06 2014-02-12 09:57:00 | 3959.99 | 3960.00 | 3955.67 | 3958.57 | 73.11 | 289322.83 | 3957.63 2014-02-12 09:58:00 | 3959.99 | 3965.00 | 3955.88 | 3965.00 | 33.85 | 133992.04 | 3957.94 2014-02-12 09:59:00 | 3966.85 | 3967.01 | 3966.85 | 3967.01 | 28.18 | 111788.26 | 3966.94 2014-02-12 10:00:00 | 3968.96 | 3981.00 | 3968.95 | 3981.00 | 37.73 | 149972.24 | 3975.30 2014-02-12 10:01:00 | 3981.01 | 3982.31 | 3976.98 | 3982.31 | 19.42 | 77310.97 | 3980.59 2014-02-12 10:02:00 | 3983.20 | 3983.21 | 3979.97 | 3982.31 | 17.59 | 70019.38 | 3981.54 2014-02-12 10:03:00 | 3982.00 | 3987.00 | 3982.00 | 3987.00 | 21.85 | 87062.09 | 3984.17 2014-02-12 10:04:00 | 3986.98 | 4000.01 | 3986.01 | 3992.23 | 52.10 | 208164.42 | 3995.71 2014-02-12 10:05:00 | 3991.12 | 4005.01 | 3990.25 | 4005.01 | 40.86 | 163356.28 | 3997.85 2014-02-12 10:06:00 | 4005.00 | 4015.96 | 4005.00 | 4015.94 | 37.38 | 150018.49 | 4013.34 2014-02-12 10:07:00 | 4016.04 | 4016.04 | 4001.00 | 4001.00 | 43.61 | 174803.60 | 4008.06 2014-02-12 10:08:00 | 4001.01 | 4012.07 | 3999.99 | 4003.30 | 30.35 | 121539.98 | 4004.22 2014-02-12 10:09:00 | 4003.28 | 4009.99 | 4000.00 | 4000.00 | 18.29 | 73223.78 | 4003.27 2014-02-12 10:10:00 | 4000.01 | 4000.01 | 3990.00 | 3995.07 | 18.25 | 72922.26 | 3996.84 2014-02-12 10:11:00 | 3992.02 | 3998.36 | 3990.07 | 3995.08 | 104.32 | 416650.14 | 3993.81 2014-02-12 10:12:00 | 3994.99 | 3996.38 | 3985.03 | 3985.03 | 19.41 | 77529.96 | 3994.33 2014-02-12 10:13:00 | 3985.02 | 3985.03 | 3979.98 | 3981.03 | 13.58 | 54092.39 | 3982.07 2014-02-12 10:14:00 | 3982.67 | 3992.67 | 3981.02 | 3983.74 | 71.77 | 286039.98 | 3985.79 2014-02-12 10:15:00 | 3981.13 | 3983.83 | 3977.57 | 3979.99 | 23.52 | 93600.53 | 3978.94 2014-02-12 10:16:00 | 3978.93 | 3980.77 | 3976.93 | 3979.34 | 60.10 | 239155.29 | 3979.42 2014-02-12 10:17:00 | 3979.99 | 3980.00 | 3978.99 | 3980.00 | 28.24 | 112393.37 | 3979.94 2014-02-12 10:18:00 | 3979.12 | 3979.12 | 3971.01 | 3971.01 | 5.73 | 22794.46 | 3976.01 2014-02-12 10:19:00 | 3973.39 | 3975.00 | 3959.39 | 3965.00 | 45.50 | 180614.34 | 3969.72 2014-02-12 10:20:00 | 3965.00 | 3969.88 | 3955.45 | 3959.31 | 71.56 | 283596.78 | 3963.17 2014-02-12 10:21:00 | 3958.71 | 3959.53 | 3955.31 | 3955.31 | 61.22 | 242288.02 | 3957.47 2014-02-12 10:22:00 | 3958.96 | 3959.36 | 3955.35 | 3957.64 | 96.03 | 380085.35 | 3957.90 2014-02-12 10:23:00 | 3957.65 | 3960.00 | 3957.65 | 3960.00 | 3.79 | 14985.85 | 3959.27 2014-02-12 10:24:00 | 3960.00 | 3960.17 | 3959.27 | 3960.17 | 24.83 | 98334.07 | 3959.97 2014-02-12 10:25:00 | 3960.17 | 4013.00 | 3960.17 | 3971.71 | 33.44 | 132813.11 | 3971.92 2014-02-12 10:26:00 | 3971.55 | 3971.71 | 3959.00 | 3962.83 | 48.38 | 191926.22 | 3967.22 2014-02-12 10:27:00 | 3962.00 | 3962.00 | 3955.30 | 3955.30 | 39.42 | 156011.86 | 3957.18 2014-02-12 10:28:00 | 3957.27 | 3965.42 | 3955.00 | 3963.97 | 52.65 | 208376.61 | 3958.15 2014-02-12 10:29:00 | 3964.61 | 3969.31 | 3964.61 | 3968.99 | 59.82 | 237296.15 | 3966.64 2014-02-12 10:30:00 | 3968.40 | 3968.99 | 3966.14 | 3968.99 | 4.94 | 19603.16 | 3966.65 2014-02-12 10:31:00 | 3968.99 | 3980.00 | 3968.99 | 3978.06 | 41.72 | 165920.67 | 3977.10 2014-02-12 10:32:00 | 3978.00 | 3979.99 | 3974.64 | 3979.88 | 51.56 | 205067.55 | 3977.26 2014-02-12 10:33:00 | 3978.11 | 3984.74 | 3973.21 | 3984.04 | 38.70 | 154030.97 | 3979.72 2014-02-12 10:34:00 | 3982.59 | 3983.15 | 3981.00 | 3983.01 | 15.06 | 59959.14 | 3981.88 2014-02-12 10:35:00 | 3984.99 | 3994.59 | 3984.98 | 3994.59 | 45.66 | 182150.43 | 3988.93 2014-02-12 10:36:00 | 3994.60 | 3995.00 | 3986.04 | 3991.02 | 57.28 | 228505.57 | 3989.41 2014-02-12 10:37:00 | 3986.01 | 3991.00 | 3984.01 | 3985.97 | 25.76 | 102729.86 | 3987.81 2014-02-12 10:38:00 | 3985.96 | 3994.96 | 3985.16 | 3994.96 | 109.29 | 436017.83 | 3989.66 2014-02-12 10:39:00 | 3994.00 | 3994.00 | 3989.52 | 3992.94 | 22.10 | 88199.26 | 3991.28 2014-02-12 10:40:00 | 3990.00 | 3992.87 | 3985.00 | 3987.53 | 49.45 | 197271.83 | 3989.64 2014-02-12 10:41:00 | 3986.01 | 3989.25 | 3986.00 | 3986.00 | 27.62 | 110147.65 | 3987.68 2014-02-12 10:42:00 | 3986.01 | 3986.01 | 3972.69 | 3982.90 | 19.48 | 77573.51 | 3982.42 2014-02-12 10:43:00 | 3981.01 | 3984.00 | 3977.96 | 3980.42 | 73.54 | 292808.61 | 3981.46 2014-02-12 10:44:00 | 3983.26 | 3987.93 | 3979.99 | 3987.67 | 84.23 | 335593.85 | 3984.44 2014-02-12 10:45:00 | 3980.85 | 3989.24 | 3980.07 | 3986.34 | 52.38 | 208768.92 | 3985.51 2014-02-12 10:46:00 | 3982.01 | 3987.80 | 3972.50 | 3975.59 | 83.07 | 330592.75 | 3979.74 2014-02-12 10:47:00 | 3980.11 | 3980.11 | 3975.00 | 3979.34 | 32.90 | 130889.65 | 3978.05 2014-02-12 10:48:00 | 3979.31 | 3990.00 | 3975.40 | 3987.09 | 80.97 | 322237.90 | 3979.72 2014-02-12 10:49:00 | 3987.03 | 4000.00 | 3985.76 | 3999.09 | 44.30 | 176988.04 | 3995.49 2014-02-12 10:50:00 | 3998.99 | 4000.00 | 3994.22 | 3994.22 | 62.91 | 251441.88 | 3996.79 2014-02-12 10:51:00 | 3994.12 | 3999.99 | 3986.43 | 3990.52 | 40.53 | 161827.57 | 3992.78 2014-02-12 10:52:00 | 3988.71 | 3996.23 | 3986.20 | 3995.55 | 72.04 | 287385.59 | 3989.36 2014-02-12 10:53:00 | 3995.42 | 3998.42 | 3992.19 | 3992.29 | 41.05 | 163945.17 | 3994.28 2014-02-12 10:54:00 | 3993.00 | 3994.35 | 3992.19 | 3992.19 | 5.10 | 20368.61 | 3993.06 2014-02-12 10:55:00 | 3989.57 | 3993.00 | 3986.95 | 3992.68 | 45.16 | 180229.61 | 3990.56 2014-02-12 10:56:00 | 3992.68 | 3999.18 | 3992.67 | 3995.99 | 30.66 | 122516.33 | 3996.36 2014-02-12 10:57:00 | 3995.99 | 3996.96 | 3994.00 | 3994.06 | 25.41 | 101539.80 | 3996.37 2014-02-12 10:58:00 | 3995.16 | 3997.98 | 3994.28 | 3997.84 | 32.24 | 128853.64 | 3996.21 2014-02-12 10:59:00 | 3997.04 | 3998.00 | 3995.14 | 3997.99 | 5.08 | 20306.04 | 3996.46 2014-02-12 11:00:00 | 3996.00 | 3998.95 | 3995.92 | 3998.95 | 4.51 | 18010.69 | 3996.16 2014-02-12 11:01:00 | 3996.15 | 3996.15 | 3995.00 | 3995.00 | 21.45 | 85721.49 | 3995.78 2014-02-12 11:02:00 | 3995.00 | 3995.00 | 3986.02 | 3986.09 | 14.74 | 58825.38 | 3991.41 2014-02-12 11:03:00 | 3988.73 | 3989.00 | 3983.00 | 3985.36 | 9.12 | 36332.11 | 3985.97 2014-02-12 11:04:00 | 3984.72 | 3986.09 | 3983.01 | 3984.08 | 6.85 | 27312.58 | 3985.49 2014-02-12 11:05:00 | 3985.89 | 3986.09 | 3983.06 | 3986.09 | 4.97 | 19809.24 | 3984.96 2014-02-12 11:06:00 | 3986.09 | 3998.00 | 3986.09 | 3996.77 | 62.10 | 247783.00 | 3990.39 2014-02-12 11:07:00 | 3998.00 | 3999.99 | 3992.13 | 3997.97 | 64.21 | 256639.28 | 3996.63 2014-02-12 11:08:00 | 3998.98 | 3998.98 | 3995.21 | 3995.22 | 5.29 | 21129.93 | 3995.83 2014-02-12 11:09:00 | 3995.22 | 3997.24 | 3986.20 | 3989.23 | 64.84 | 258847.18 | 3992.28 2014-02-12 11:10:00 | 3986.58 | 3990.00 | 3986.19 | 3988.19 | 13.61 | 54258.28 | 3988.11 2014-02-12 11:11:00 | 3988.24 | 3988.24 | 3988.18 | 3988.19 | 21.65 | 86332.30 | 3988.19 2014-02-12 11:12:00 | 3988.19 | 3988.19 | 3980.00 | 3984.98 | 42.65 | 169886.05 | 3982.89 2014-02-12 11:13:00 | 3985.35 | 3988.12 | 3980.01 | 3986.12 | 90.42 | 360195.06 | 3983.80 2014-02-12 11:14:00 | 3987.99 | 3988.00 | 3980.00 | 3984.59 | 50.42 | 200844.62 | 3983.75 2014-02-12 11:15:00 | 3982.99 | 3982.99 | 3980.00 | 3980.01 | 4.65 | 18507.05 | 3980.01 2014-02-12 11:16:00 | 3980.01 | 3980.01 | 3970.00 | 3972.05 | 50.29 | 199919.04 | 3975.01 2014-02-12 11:17:00 | 3977.98 | 3984.85 | 3976.04 | 3984.85 | 26.51 | 105467.33 | 3978.70 2014-02-12 11:18:00 | 3984.98 | 3985.00 | 3981.12 | 3982.68 | 16.73 | 66648.40 | 3983.77 2014-02-12 11:19:00 | 3982.72 | 3982.72 | 3980.10 | 3980.11 | 7.18 | 28584.31 | 3981.10 2014-02-12 11:20:00 | 3980.11 | 3980.12 | 3971.92 | 3974.50 | 28.09 | 111658.51 | 3975.59 2014-02-12 11:21:00 | 3974.04 | 3976.38 | 3960.00 | 3968.23 | 94.18 | 374033.31 | 3971.52 2014-02-12 11:22:00 | 3960.00 | 3969.38 | 3960.00 | 3966.32 | 65.36 | 259091.21 | 3963.76 2014-02-12 11:23:00 | 3966.25 | 3966.25 | 3958.00 | 3958.07 | 38.62 | 152980.86 | 3961.70 2014-02-12 11:24:00 | 3958.07 | 3960.00 | 3952.00 | 3954.72 | 66.27 | 262092.44 | 3954.92 2014-02-12 11:25:00 | 3956.97 | 3973.07 | 3956.96 | 3972.86 | 26.73 | 105927.79 | 3962.58 2014-02-12 11:26:00 | 3973.59 | 3973.59 | 3962.35 | 3966.09 | 22.75 | 90171.70 | 3963.94 2014-02-12 11:27:00 | 3966.11 | 3970.00 | 3965.95 | 3969.89 | 30.24 | 119982.30 | 3968.19 2014-02-12 11:28:00 | 3966.10 | 3979.19 | 3966.10 | 3975.01 | 70.57 | 280143.25 | 3969.89 2014-02-12 11:29:00 | 3975.01 | 3975.01 | 3961.47 | 3962.38 | 45.62 | 180920.39 | 3965.99 2014-02-12 11:30:00 | 3962.42 | 3966.27 | 3959.95 | 3966.27 | 13.83 | 54802.62 | 3962.88 2014-02-12 11:31:00 | 3964.24 | 3969.26 | 3961.02 | 3961.02 | 33.16 | 131526.44 | 3965.94 2014-02-12 11:32:00 | 3964.00 | 3965.73 | 3961.00 | 3961.00 | 38.35 | 151986.17 | 3963.13 2014-02-12 11:33:00 | 3959.98 | 3959.98 | 3955.01 | 3955.01 | 8.68 | 34364.30 | 3958.56 2014-02-12 11:34:00 | 3957.96 | 3961.09 | 3951.10 | 3957.17 | 52.40 | 207306.88 | 3956.62 2014-02-12 11:35:00 | 3957.18 | 3957.18 | 3952.01 | 3956.00 | 77.22 | 305357.26 | 3954.38 2014-02-12 11:36:00 | 3952.02 | 3963.26 | 3952.00 | 3957.71 | 48.24 | 190900.07 | 3957.22 2014-02-12 11:37:00 | 3960.64 | 3963.10 | 3956.13 | 3959.78 | 49.97 | 197902.10 | 3960.74 2014-02-12 11:38:00 | 3960.01 | 3965.00 | 3960.01 | 3963.11 | 46.17 | 182899.45 | 3961.78 2014-02-12 11:39:00 | 3965.00 | 3968.00 | 3963.00 | 3966.98 | 13.20 | 52349.13 | 3965.24 2014-02-12 11:40:00 | 3969.11 | 3974.97 | 3964.02 | 3965.27 | 38.98 | 154659.15 | 3967.96 2014-02-12 11:41:00 | 3968.00 | 3969.36 | 3965.01 | 3965.01 | 3.92 | 15559.55 | 3967.25 2014-02-12 11:42:00 | 3965.01 | 3968.95 | 3964.00 | 3965.04 | 8.44 | 33482.64 | 3965.26 2014-02-12 11:43:00 | 3968.47 | 3973.00 | 3965.40 | 3973.00 | 68.91 | 273516.56 | 3969.01 2014-02-12 11:44:00 | 3972.69 | 3975.09 | 3967.42 | 3975.09 | 24.72 | 98157.49 | 3971.09 2014-02-12 11:45:00 | 3976.02 | 3980.00 | 3975.20 | 3980.00 | 17.84 | 70944.28 | 3977.59 2014-02-12 11:46:00 | 3980.00 | 3985.13 | 3980.00 | 3985.13 | 24.09 | 95981.86 | 3983.81 2014-02-12 11:47:00 | 3985.16 | 3990.00 | 3984.38 | 3986.35 | 30.74 | 122570.32 | 3987.97 2014-02-12 11:48:00 | 3989.97 | 3990.00 | 3988.99 | 3988.99 | 11.40 | 45485.10 | 3989.57 2014-02-12 11:49:00 | 3988.99 | 3990.10 | 3988.00 | 3988.00 | 20.85 | 83163.10 | 3989.40 2014-02-12 11:50:00 | 3988.00 | 3989.94 | 3988.00 | 3989.93 | 12.87 | 51337.69 | 3989.25 2014-02-12 11:51:00 | 3989.35 | 3989.35 | 3980.96 | 3986.30 | 33.51 | 133550.42 | 3985.51 2014-02-12 11:52:00 | 3981.33 | 3985.97 | 3981.24 | 3984.94 | 14.53 | 57897.82 | 3984.16 2014-02-12 11:53:00 | 3985.00 | 3998.01 | 3984.99 | 3998.00 | 27.20 | 108553.96 | 3991.39 2014-02-12 11:54:00 | 3997.94 | 3999.00 | 3993.10 | 3997.01 | 32.54 | 130026.48 | 3996.02 2014-02-12 11:55:00 | 3995.01 | 3997.01 | 3995.00 | 3995.00 | 20.22 | 80801.12 | 3995.70 2014-02-12 11:56:00 | 3996.00 | 3997.00 | 3990.00 | 3990.02 | 27.12 | 108311.92 | 3993.65 2014-02-12 11:57:00 | 3992.00 | 3999.00 | 3990.02 | 3997.11 | 31.92 | 127528.02 | 3994.86 2014-02-12 11:58:00 | 3996.09 | 4004.39 | 3996.09 | 4002.32 | 48.66 | 194653.83 | 4000.70 2014-02-12 11:59:00 | 4002.67 | 4005.00 | 3999.99 | 4000.01 | 19.01 | 76039.90 | 4001.05 2014-02-12 12:00:00 | 4000.01 | 4010.00 | 4000.00 | 4010.00 | 25.04 | 100295.20 | 4006.04 2014-02-12 12:01:00 | 4010.01 | 4012.65 | 4002.22 | 4009.32 | 49.49 | 198326.88 | 4007.49 2014-02-12 12:02:00 | 4010.00 | 4010.00 | 4000.00 | 4000.72 | 30.53 | 122340.74 | 4007.62 2014-02-12 12:03:00 | 4004.44 | 4013.00 | 3995.99 | 3999.99 | 54.02 | 216305.28 | 4004.32 2014-02-12 12:04:00 | 3999.99 | 4015.00 | 3999.99 | 4008.07 | 33.23 | 133128.11 | 4006.62 2014-02-12 12:05:00 | 4008.05 | 4014.98 | 4007.95 | 4014.00 | 14.13 | 56655.76 | 4010.18 2014-02-12 12:06:00 | 4014.00 | 4014.00 | 4012.00 | 4013.97 | 14.04 | 56331.75 | 4012.23 2014-02-12 12:07:00 | 4012.09 | 4014.99 | 4012.01 | 4014.99 | 13.49 | 54163.21 | 4013.87 2014-02-12 12:08:00 | 4014.99 | 4015.00 | 4013.95 | 4014.99 | 20.09 | 80646.07 | 4014.64 2014-02-12 12:09:00 | 4014.53 | 4015.00 | 4008.71 | 4008.71 | 17.12 | 68700.27 | 4013.10 2014-02-12 12:10:00 | 4010.99 | 4012.58 | 3999.98 | 3999.98 | 90.59 | 363063.80 | 4007.64 2014-02-12 12:11:00 | 3999.99 | 4015.00 | 3999.97 | 4009.02 | 64.73 | 259417.49 | 4007.69 2014-02-12 12:12:00 | 4010.00 | 4011.00 | 4006.10 | 4009.30 | 72.20 | 289371.79 | 4007.92 2014-02-12 12:13:00 | 4006.11 | 4008.64 | 4000.11 | 4007.86 | 75.99 | 304104.11 | 4001.84 2014-02-12 12:14:00 | 4006.74 | 4010.00 | 3996.00 | 3996.01 | 59.69 | 238973.93 | 4003.65 2014-02-12 12:15:00 | 4003.17 | 4008.97 | 3995.00 | 4002.65 | 48.78 | 195159.76 | 4001.23 2014-02-12 12:16:00 | 3998.00 | 4011.13 | 3991.11 | 4010.02 | 115.56 | 462437.30 | 4001.78 2014-02-12 12:17:00 | 4010.21 | 4010.21 | 4004.39 | 4004.39 | 104.95 | 420577.30 | 4007.41 2014-02-12 12:18:00 | 4004.38 | 4010.00 | 4000.26 | 4008.85 | 82.59 | 330826.21 | 4005.84 2014-02-12 12:19:00 | 4009.99 | 4010.00 | 4007.42 | 4010.00 | 10.52 | 42164.34 | 4008.02 2014-02-12 12:20:00 | 4010.00 | 4010.00 | 4007.14 | 4010.00 | 6.46 | 25908.19 | 4009.31 2014-02-12 12:21:00 | 4010.00 | 4014.00 | 4009.12 | 4014.00 | 53.08 | 212950.17 | 4011.65 2014-02-12 12:22:00 | 4014.00 | 4018.00 | 4012.37 | 4018.00 | 35.21 | 141346.64 | 4014.85 2014-02-12 12:23:00 | 4018.00 | 4019.00 | 4013.01 | 4015.01 | 40.62 | 163112.70 | 4015.48 2014-02-12 12:24:00 | 4016.99 | 4018.86 | 4016.93 | 4017.00 | 15.54 | 62414.56 | 4017.41 2014-02-12 12:25:00 | 4016.99 | 4018.01 | 4014.74 | 4016.96 | 29.42 | 118158.77 | 4016.96 2014-02-12 12:26:00 | 4016.98 | 4019.01 | 4016.98 | 4018.99 | 6.74 | 27099.71 | 4018.34 2014-02-12 12:27:00 | 4017.00 | 4019.00 | 4013.00 | 4015.98 | 8.30 | 33312.27 | 4015.95 2014-02-12 12:28:00 | 4016.00 | 4017.00 | 4014.01 | 4017.00 | 2.35 | 9446.86 | 4016.52 2014-02-12 12:29:00 | 4016.99 | 4023.90 | 4016.99 | 4019.99 | 28.53 | 114711.00 | 4021.28 2014-02-12 12:30:00 | 4019.99 | 4022.08 | 4014.00 | 4014.99 | 16.13 | 64778.81 | 4016.79 2014-02-12 12:31:00 | 4015.00 | 4015.98 | 4014.00 | 4014.01 | 4.26 | 17107.27 | 4014.85 2014-02-12 12:32:00 | 4014.99 | 4017.10 | 4014.00 | 4014.31 | 59.88 | 240454.75 | 4015.95 2014-02-12 12:33:00 | 4014.30 | 4014.51 | 4012.99 | 4012.99 | 8.08 | 32424.65 | 4013.45 2014-02-12 12:34:00 | 4013.00 | 4013.92 | 4009.99 | 4009.99 | 70.91 | 284506.15 | 4012.27 2014-02-12 12:35:00 | 4009.12 | 4014.38 | 4009.12 | 4013.99 | 39.51 | 158541.09 | 4012.48 2014-02-12 12:36:00 | 4014.00 | 4015.98 | 4014.00 | 4015.98 | 4.92 | 19758.22 | 4015.08 2014-02-12 12:37:00 | 4016.01 | 4016.98 | 4016.00 | 4016.96 | 7.14 | 28696.58 | 4016.88 2014-02-12 12:38:00 | 4014.00 | 4018.42 | 4008.54 | 4016.98 | 55.11 | 221151.87 | 4013.06 2014-02-12 12:39:00 | 4016.98 | 4018.41 | 4016.97 | 4017.07 | 21.67 | 87040.14 | 4016.99 2014-02-12 12:40:00 | 4018.98 | 4021.78 | 4016.97 | 4018.01 | 60.32 | 242431.68 | 4019.03 2014-02-12 12:41:00 | 4018.12 | 4018.34 | 4017.00 | 4017.90 | 1.78 | 7152.03 | 4017.99 2014-02-12 12:42:00 | 4017.96 | 4020.00 | 4016.97 | 4020.00 | 31.16 | 125196.37 | 4017.34 2014-02-12 12:43:00 | 4020.00 | 4020.00 | 4016.97 | 4019.42 | 12.86 | 51674.31 | 4018.84 2014-02-12 12:44:00 | 4019.42 | 4020.00 | 4017.81 | 4020.00 | 14.51 | 58327.06 | 4019.78 2014-02-12 12:45:00 | 4017.81 | 4020.25 | 4017.81 | 4018.01 | 13.70 | 55066.52 | 4018.87 2014-02-12 12:46:00 | 4018.00 | 4020.49 | 4017.80 | 4020.49 | 5.83 | 23415.53 | 4019.83 2014-02-12 12:47:00 | 4018.01 | 4018.06 | 4016.97 | 4017.01 | 22.00 | 88379.09 | 4017.60 2014-02-12 12:48:00 | 4017.00 | 4017.02 | 4016.89 | 4017.02 | 6.77 | 27182.81 | 4016.97 2014-02-12 12:49:00 | 4018.98 | 4019.98 | 4018.95 | 4018.95 | 7.00 | 28151.14 | 4019.29 2014-02-12 12:50:00 | 4018.95 | 4019.01 | 4017.01 | 4019.01 | 6.70 | 26904.02 | 4018.52 2014-02-12 12:51:00 | 4019.01 | 4029.99 | 4018.79 | 4029.00 | 36.81 | 148151.73 | 4024.99 2014-02-12 12:52:00 | 4030.00 | 4032.00 | 4027.87 | 4030.00 | 46.84 | 188747.03 | 4029.61 2014-02-12 12:53:00 | 4030.10 | 4032.10 | 4030.00 | 4032.00 | 13.33 | 53752.72 | 4031.86 2014-02-12 12:54:00 | 4031.95 | 4039.98 | 4029.99 | 4038.34 | 97.67 | 394095.18 | 4034.80 2014-02-12 12:55:00 | 4040.00 | 4045.95 | 4036.97 | 4039.25 | 25.15 | 101698.40 | 4043.03 2014-02-12 12:56:00 | 4040.99 | 4042.18 | 4036.97 | 4042.18 | 24.55 | 99185.10 | 4040.62 2014-02-12 12:57:00 | 4045.95 | 4055.16 | 4045.95 | 4052.55 | 31.51 | 127582.73 | 4049.60 2014-02-12 12:58:00 | 4052.56 | 4054.85 | 4047.01 | 4047.01 | 74.61 | 302304.31 | 4051.52 2014-02-12 12:59:00 | 4045.00 | 4050.86 | 4030.00 | 4039.00 | 44.52 | 179878.67 | 4040.31 2014-02-12 13:00:00 | 4039.00 | 4045.00 | 4033.75 | 4040.11 | 72.12 | 291540.47 | 4042.21 2014-02-12 13:01:00 | 4040.88 | 4045.00 | 4040.11 | 4041.59 | 28.23 | 114094.37 | 4042.03 2014-02-12 13:02:00 | 4039.31 | 4044.36 | 4035.98 | 4041.02 | 113.47 | 458551.41 | 4041.35 2014-02-12 13:03:00 | 4044.00 | 4048.00 | 4041.14 | 4044.13 | 47.02 | 190243.74 | 4046.02 2014-02-12 13:04:00 | 4044.13 | 4044.13 | 4038.50 | 4038.76 | 67.45 | 272497.81 | 4040.06 2014-02-12 13:05:00 | 4040.55 | 4041.97 | 4038.63 | 4038.99 | 11.25 | 45459.94 | 4039.81 2014-02-12 13:06:00 | 4038.99 | 4038.99 | 4034.94 | 4035.02 | 27.73 | 111898.15 | 4036.00 2014-02-12 13:07:00 | 4035.01 | 4039.10 | 4034.97 | 4039.02 | 24.36 | 98352.29 | 4036.95 2014-02-12 13:08:00 | 4039.01 | 4040.00 | 4035.83 | 4035.83 | 24.29 | 98131.10 | 4039.31 2014-02-12 13:09:00 | 4035.82 | 4038.99 | 4035.82 | 4038.99 | 3.06 | 12359.23 | 4036.33 2014-02-12 13:10:00 | 4038.99 | 4040.00 | 4036.68 | 4040.00 | 10.73 | 43329.49 | 4039.29 2014-02-12 13:11:00 | 4040.00 | 4050.00 | 4040.00 | 4049.92 | 28.88 | 116878.78 | 4047.47 2014-02-12 13:12:00 | 4048.11 | 4050.00 | 4044.00 | 4050.00 | 65.20 | 263851.80 | 4046.93 2014-02-12 13:13:00 | 4049.99 | 4051.00 | 4045.10 | 4050.11 | 55.17 | 223387.08 | 4048.77 2014-02-12 13:14:00 | 4050.11 | 4050.95 | 4049.28 | 4049.29 | 9.22 | 37329.53 | 4050.07 2014-02-12 13:15:00 | 4046.49 | 4049.80 | 4041.10 | 4049.00 | 95.77 | 387574.30 | 4046.89 2014-02-12 13:16:00 | 4049.00 | 4050.05 | 4046.04 | 4049.99 | 61.35 | 248350.36 | 4048.42 2014-02-12 13:17:00 | 4049.99 | 4051.00 | 4048.30 | 4050.00 | 7.90 | 32004.64 | 4049.68 2014-02-12 13:18:00 | 4048.27 | 4056.00 | 4048.24 | 4052.00 | 8.04 | 32553.15 | 4049.91 2014-02-12 13:19:00 | 4056.02 | 4060.01 | 4056.00 | 4060.00 | 39.38 | 159796.27 | 4058.11 2014-02-12 13:20:00 | 4059.61 | 4061.65 | 4058.99 | 4061.65 | 25.18 | 102230.12 | 4059.65 2014-02-12 13:21:00 | 4061.80 | 4070.00 | 4061.80 | 4070.00 | 25.23 | 102587.58 | 4066.10 2014-02-12 13:22:00 | 4070.02 | 4071.07 | 4065.87 | 4067.99 | 13.90 | 56563.43 | 4069.31 2014-02-12 13:23:00 | 4063.05 | 4065.99 | 4062.60 | 4064.00 | 44.60 | 181279.16 | 4064.37 2014-02-12 13:24:00 | 4064.10 | 4070.00 | 4064.00 | 4065.02 | 17.80 | 72385.59 | 4067.06 2014-02-12 13:25:00 | 4065.02 | 4066.99 | 4062.00 | 4066.00 | 14.26 | 57947.11 | 4064.18 2014-02-12 13:26:00 | 4066.99 | 4069.00 | 4066.99 | 4067.99 | 16.37 | 66594.32 | 4068.07 2014-02-12 13:27:00 | 4067.00 | 4067.99 | 4062.49 | 4063.09 | 40.64 | 165232.17 | 4065.85 2014-02-12 13:28:00 | 4063.01 | 4063.01 | 4036.01 | 4040.00 | 23.89 | 96845.30 | 4053.46 2014-02-12 13:29:00 | 4058.63 | 4058.63 | 4041.12 | 4048.00 | 70.85 | 286681.31 | 4046.14 2014-02-12 13:30:00 | 4047.99 | 4049.00 | 4037.77 | 4039.97 | 37.87 | 153162.74 | 4044.01 2014-02-12 13:31:00 | 4044.71 | 4045.99 | 4032.00 | 4034.94 | 38.55 | 155635.27 | 4037.65 2014-02-12 13:32:00 | 4035.02 | 4035.39 | 4028.00 | 4034.33 | 44.44 | 179195.97 | 4032.22 2014-02-12 13:33:00 | 4030.50 | 4036.00 | 4030.06 | 4034.97 | 145.13 | 585374.83 | 4033.42 2014-02-12 13:34:00 | 4035.86 | 4042.62 | 4035.66 | 4042.45 | 54.53 | 220298.00 | 4039.94 2014-02-12 13:35:00 | 4043.00 | 4044.99 | 4036.14 | 4037.11 | 67.94 | 274580.47 | 4041.34 2014-02-12 13:36:00 | 4043.00 | 4043.00 | 4037.01 | 4038.51 | 23.44 | 94705.21 | 4040.15 2014-02-12 13:37:00 | 4039.20 | 4041.00 | 4038.00 | 4038.05 | 15.55 | 62799.66 | 4038.30 2014-02-12 13:38:00 | 4038.10 | 4038.10 | 4032.01 | 4035.96 | 135.74 | 547611.91 | 4034.15 2014-02-12 13:39:00 | 4038.11 | 4040.02 | 4038.11 | 4040.02 | 11.18 | 45148.32 | 4038.31 2014-02-12 13:40:00 | 4040.99 | 4044.97 | 4040.02 | 4040.02 | 110.82 | 448139.77 | 4043.82 2014-02-12 13:41:00 | 4040.98 | 4041.99 | 4032.95 | 4036.79 | 39.91 | 161154.00 | 4038.24 2014-02-12 13:42:00 | 4037.04 | 4040.03 | 4032.66 | 4033.98 | 82.82 | 334217.58 | 4035.52 2014-02-12 13:43:00 | 4037.62 | 4042.62 | 4033.86 | 4042.60 | 37.15 | 150053.18 | 4039.33 2014-02-12 13:44:00 | 4043.00 | 4047.00 | 4038.68 | 4042.33 | 143.71 | 581017.28 | 4043.10 2014-02-12 13:45:00 | 4040.45 | 4047.00 | 4040.00 | 4046.47 | 217.02 | 877518.33 | 4043.45 2014-02-12 13:46:00 | 4044.15 | 4047.00 | 4042.00 | 4042.51 | 208.76 | 844298.55 | 4044.35 2014-02-12 13:47:00 | 4043.00 | 4044.99 | 4042.01 | 4044.99 | 4.55 | 18386.18 | 4043.58 2014-02-12 13:48:00 | 4042.62 | 4042.63 | 4042.00 | 4042.00 | 9.21 | 37243.93 | 4042.10 2014-02-12 13:49:00 | 4041.50 | 4041.50 | 4032.31 | 4033.50 | 145.43 | 587103.31 | 4037.13 2014-02-12 13:50:00 | 4035.00 | 4043.74 | 4035.00 | 4039.02 | 143.88 | 581218.74 | 4039.58 2014-02-12 13:51:00 | 4038.93 | 4041.93 | 4037.00 | 4041.92 | 112.85 | 455893.26 | 4039.89 2014-02-12 13:52:00 | 4040.70 | 4041.85 | 4034.00 | 4035.96 | 79.98 | 323033.65 | 4039.03 2014-02-12 13:53:00 | 4034.01 | 4036.96 | 4030.94 | 4033.97 | 49.76 | 200701.17 | 4033.38 2014-02-12 13:54:00 | 4033.96 | 4038.53 | 4027.07 | 4031.71 | 77.60 | 312917.21 | 4032.23 2014-02-12 13:55:00 | 4028.13 | 4035.69 | 4026.11 | 4027.49 | 259.13 | 1043773.53 | 4028.05 2014-02-12 13:56:00 | 4028.29 | 4029.54 | 4026.09 | 4027.00 | 29.46 | 118682.26 | 4028.04 2014-02-12 13:57:00 | 4025.00 | 4025.00 | 4020.00 | 4020.00 | 116.03 | 466830.02 | 4023.36 2014-02-12 13:58:00 | 4022.89 | 4036.51 | 4018.00 | 4022.64 | 106.26 | 427662.17 | 4024.64 2014-02-12 13:59:00 | 4020.16 | 4023.05 | 4015.19 | 4023.05 | 72.06 | 289623.97 | 4019.37 2014-02-12 14:00:00 | 4022.18 | 4024.28 | 4013.41 | 4017.56 | 182.92 | 735074.84 | 4018.54 2014-02-12 14:01:00 | 4016.98 | 4024.50 | 4014.60 | 4014.60 | 168.09 | 675565.78 | 4018.98 2014-02-12 14:02:00 | 4023.00 | 4032.62 | 4022.99 | 4027.00 | 81.16 | 326833.08 | 4027.12 2014-02-12 14:03:00 | 4027.10 | 4035.85 | 4027.00 | 4032.10 | 148.96 | 600433.86 | 4030.92 2014-02-12 14:04:00 | 4032.11 | 4036.00 | 4032.01 | 4033.00 | 72.92 | 294165.32 | 4034.25 2014-02-12 14:05:00 | 4033.10 | 4037.00 | 4025.05 | 4035.23 | 120.06 | 484025.53 | 4031.63 2014-02-12 14:06:00 | 4035.27 | 4035.83 | 4025.30 | 4030.00 | 131.46 | 530012.82 | 4031.74 2014-02-12 14:07:00 | 4030.74 | 4035.83 | 4016.00 | 4022.08 | 115.01 | 462842.54 | 4024.51 2014-02-12 14:08:00 | 4019.98 | 4029.00 | 4016.25 | 4022.00 | 144.77 | 582189.44 | 4021.53 2014-02-12 14:09:00 | 4022.68 | 4029.30 | 4020.01 | 4022.18 | 150.44 | 605536.82 | 4025.02 2014-02-12 14:10:00 | 4022.17 | 4024.10 | 4020.07 | 4023.37 | 87.60 | 352323.42 | 4021.96 2014-02-12 14:11:00 | 4023.16 | 4024.16 | 4020.08 | 4023.23 | 238.62 | 959852.74 | 4022.60 2014-02-12 14:12:00 | 4021.46 | 4027.86 | 4020.27 | 4023.75 | 208.54 | 839027.49 | 4023.40 2014-02-12 14:13:00 | 4022.01 | 4027.93 | 4020.99 | 4020.99 | 153.11 | 616161.02 | 4024.38 2014-02-12 14:14:00 | 4020.99 | 4024.25 | 4020.16 | 4020.17 | 19.54 | 78588.61 | 4021.52 2014-02-12 14:15:00 | 4020.16 | 4020.18 | 4019.97 | 4019.97 | 6.66 | 26769.22 | 4020.01 2014-02-12 14:16:00 | 4019.97 | 4019.97 | 4017.00 | 4017.96 | 13.20 | 53057.75 | 4018.61 2014-02-12 14:17:00 | 4017.00 | 4018.92 | 4011.00 | 4011.00 | 136.34 | 547138.09 | 4013.04 2014-02-12 14:18:00 | 4013.78 | 4019.18 | 4009.99 | 4017.98 | 209.85 | 842325.58 | 4014.04 2014-02-12 14:19:00 | 4012.23 | 4018.86 | 4012.22 | 4015.44 | 49.50 | 198723.79 | 4014.46 2014-02-12 14:20:00 | 4018.00 | 4020.00 | 4013.18 | 4017.04 | 34.99 | 140550.99 | 4017.12 2014-02-12 14:21:00 | 4014.37 | 4017.81 | 4009.33 | 4010.00 | 119.05 | 477693.64 | 4012.55 2014-02-12 14:22:00 | 4010.01 | 4010.02 | 4002.01 | 4002.01 | 15.66 | 62779.74 | 4008.92 2014-02-12 14:23:00 | 4002.23 | 4008.83 | 3995.11 | 3998.00 | 98.14 | 392426.15 | 3998.55 2014-02-12 14:24:00 | 3998.00 | 4006.38 | 3998.00 | 4002.91 | 88.71 | 355096.82 | 4002.90 2014-02-12 14:25:00 | 4002.67 | 4006.39 | 4000.01 | 4001.01 | 82.10 | 328706.19 | 4003.83 2014-02-12 14:26:00 | 4002.39 | 4004.78 | 4000.01 | 4000.02 | 102.79 | 411354.90 | 4001.74 2014-02-12 14:27:00 | 4000.03 | 4001.00 | 3995.12 | 3999.01 | 62.25 | 248847.39 | 3997.48 2014-02-12 14:28:00 | 3996.04 | 3998.95 | 3994.37 | 3994.37 | 43.78 | 174984.33 | 3996.81 2014-02-12 14:29:00 | 3992.01 | 3995.00 | 3989.99 | 3991.01 | 120.11 | 479476.37 | 3991.94 2014-02-12 14:30:00 | 3990.15 | 3999.00 | 3990.15 | 3998.47 | 157.78 | 630069.34 | 3993.42 2014-02-12 14:31:00 | 4000.00 | 4006.39 | 4000.00 | 4001.24 | 99.11 | 396714.39 | 4002.93 2014-02-12 14:32:00 | 4001.10 | 4002.47 | 3992.67 | 3998.95 | 90.78 | 362975.86 | 3998.32 2014-02-12 14:33:00 | 3998.94 | 4005.03 | 3998.00 | 4005.02 | 105.71 | 423151.97 | 4002.80 2014-02-12 14:34:00 | 3999.45 | 3999.50 | 3996.01 | 3999.30 | 60.69 | 242635.80 | 3997.95 2014-02-12 14:35:00 | 3999.30 | 4004.88 | 3999.30 | 4000.10 | 124.97 | 500084.11 | 4001.67 2014-02-12 14:36:00 | 4000.00 | 4002.09 | 4000.00 | 4000.01 | 14.51 | 58026.89 | 4000.47 2014-02-12 14:37:00 | 4001.00 | 4004.98 | 3999.33 | 4004.91 | 37.43 | 149809.94 | 4002.30 2014-02-12 14:38:00 | 4004.96 | 4004.98 | 4004.01 | 4004.90 | 15.41 | 61720.07 | 4004.94 2014-02-12 14:39:00 | 4004.90 | 4007.03 | 4000.00 | 4001.00 | 74.70 | 299072.58 | 4003.81 2014-02-12 14:40:00 | 4001.92 | 4008.98 | 4000.02 | 4004.00 | 110.01 | 440547.23 | 4004.79 2014-02-12 14:41:00 | 4003.00 | 4006.00 | 4002.66 | 4006.00 | 7.47 | 29899.23 | 4004.72 2014-02-12 14:42:00 | 4006.11 | 4007.11 | 4002.95 | 4004.86 | 83.95 | 336183.61 | 4004.71 2014-02-12 14:43:00 | 4006.99 | 4008.00 | 4003.00 | 4003.00 | 163.65 | 655405.46 | 4005.00 2014-02-12 14:44:00 | 4003.00 | 4003.00 | 3990.01 | 3990.01 | 69.48 | 277614.21 | 3995.60 2014-02-12 14:45:00 | 3990.01 | 3994.55 | 3983.93 | 3987.58 | 87.32 | 348490.47 | 3991.19 2014-02-12 14:46:00 | 3985.02 | 3998.97 | 3983.00 | 3991.49 | 133.04 | 530825.65 | 3989.85 2014-02-12 14:47:00 | 3988.99 | 3998.00 | 3986.32 | 3995.87 | 208.22 | 831379.65 | 3992.78 2014-02-12 14:48:00 | 3991.17 | 3996.00 | 3985.00 | 3995.99 | 168.41 | 672122.09 | 3990.89 2014-02-12 14:49:00 | 3995.99 | 3995.99 | 3990.01 | 3991.55 | 104.48 | 417183.89 | 3992.88 2014-02-12 14:50:00 | 3990.43 | 3993.19 | 3986.54 | 3989.91 | 71.59 | 285641.15 | 3990.01 2014-02-12 14:51:00 | 3989.34 | 3990.00 | 3986.40 | 3986.40 | 19.70 | 78604.73 | 3989.08 2014-02-12 14:52:00 | 3985.00 | 3999.00 | 3983.89 | 3986.13 | 187.52 | 748294.59 | 3990.46 2014-02-12 14:53:00 | 3986.13 | 3987.43 | 3982.68 | 3982.69 | 33.12 | 131994.76 | 3985.71 2014-02-12 14:54:00 | 3982.68 | 3986.00 | 3982.68 | 3986.00 | 2.61 | 10399.56 | 3982.98 2014-02-12 14:55:00 | 3986.00 | 3989.99 | 3986.00 | 3989.00 | 11.28 | 44970.79 | 3988.54 2014-02-12 14:56:00 | 3988.52 | 3990.00 | 3983.00 | 3983.01 | 286.43 | 1142089.69 | 3987.37 2014-02-12 14:57:00 | 3983.01 | 3989.43 | 3981.00 | 3983.77 | 122.96 | 490036.48 | 3985.43 2014-02-12 14:58:00 | 3983.66 | 3989.00 | 3983.14 | 3989.00 | 144.51 | 575952.90 | 3985.70 2014-02-12 14:59:00 | 3989.00 | 3989.34 | 3988.98 | 3989.33 | 5.69 | 22677.55 | 3989.01 2014-02-12 15:00:00 | 3989.32 | 3989.32 | 3983.02 | 3983.02 | 23.98 | 95585.40 | 3986.71 2014-02-12 15:01:00 | 3983.02 | 3997.00 | 3983.02 | 3997.00 | 26.91 | 107288.87 | 3987.54 2014-02-12 15:02:00 | 3996.99 | 3997.00 | 3986.43 | 3989.93 | 103.15 | 411700.77 | 3991.36 2014-02-12 15:03:00 | 3989.93 | 3997.00 | 3986.50 | 3995.11 | 93.85 | 374560.73 | 3990.93 2014-02-12 15:04:00 | 3993.10 | 3999.29 | 3992.67 | 3999.29 | 21.88 | 87474.17 | 3997.54 2014-02-12 15:05:00 | 3999.66 | 4005.00 | 3999.00 | 4003.94 | 45.10 | 180481.97 | 4001.91 2014-02-12 15:06:00 | 4004.09 | 4004.82 | 3998.93 | 3999.00 | 99.25 | 397223.77 | 4002.29 2014-02-12 15:07:00 | 3999.01 | 4004.74 | 3997.06 | 4001.07 | 86.85 | 347486.35 | 4000.86 2014-02-12 15:08:00 | 4000.00 | 4000.86 | 3997.00 | 3998.00 | 34.38 | 137473.99 | 3998.43 2014-02-12 15:09:00 | 3997.01 | 4000.00 | 3997.00 | 4000.00 | 9.80 | 39176.93 | 3998.87 2014-02-12 15:10:00 | 4000.01 | 4002.00 | 4000.01 | 4001.99 | 1.09 | 4361.28 | 4001.18 2014-02-12 15:11:00 | 4001.98 | 4001.99 | 4000.00 | 4000.01 | 4.75 | 19015.00 | 4000.63 2014-02-12 15:12:00 | 3999.81 | 4002.00 | 3995.24 | 3999.00 | 74.35 | 297241.95 | 3997.87 2014-02-12 15:13:00 | 4001.99 | 4005.12 | 3999.34 | 4005.12 | 64.62 | 258651.95 | 4002.48 2014-02-12 15:14:00 | 4005.12 | 4007.00 | 4005.11 | 4007.00 | 24.48 | 98079.27 | 4006.83 2014-02-12 15:15:00 | 4007.00 | 4017.92 | 4006.41 | 4014.49 | 41.51 | 166510.97 | 4011.73 2014-02-12 15:16:00 | 4016.00 | 4018.00 | 4012.65 | 4017.99 | 42.19 | 169404.64 | 4015.57 2014-02-12 15:17:00 | 4019.00 | 4033.43 | 4019.00 | 4029.14 | 165.88 | 668082.38 | 4027.46 2014-02-12 15:18:00 | 4029.99 | 4030.00 | 4016.74 | 4019.30 | 79.13 | 318270.33 | 4022.22 2014-02-12 15:19:00 | 4019.30 | 4023.99 | 4018.10 | 4018.96 | 64.25 | 258379.05 | 4021.46 2014-02-12 15:20:00 | 4015.00 | 4020.00 | 4009.25 | 4015.05 | 138.19 | 555085.97 | 4016.72 2014-02-12 15:21:00 | 4020.00 | 4020.00 | 4015.00 | 4015.00 | 59.03 | 237104.12 | 4017.01 2014-02-12 15:22:00 | 4014.94 | 4015.00 | 4001.00 | 4005.99 | 44.70 | 179167.16 | 4007.86 2014-02-12 15:23:00 | 4007.00 | 4011.83 | 4001.10 | 4009.97 | 113.43 | 454418.57 | 4006.19 2014-02-12 15:24:00 | 4012.65 | 4020.00 | 4011.05 | 4018.84 | 53.04 | 212979.05 | 4015.29 2014-02-12 15:25:00 | 4016.33 | 4019.00 | 4010.33 | 4015.91 | 89.95 | 361091.98 | 4014.41 2014-02-12 15:26:00 | 4015.81 | 4017.98 | 4013.92 | 4017.98 | 21.99 | 88300.42 | 4015.85 2014-02-12 15:27:00 | 4015.00 | 4015.99 | 4006.01 | 4006.01 | 82.46 | 330779.51 | 4011.34 2014-02-12 15:28:00 | 4006.00 | 4015.99 | 4006.00 | 4015.91 | 43.81 | 175679.32 | 4009.94 2014-02-12 15:29:00 | 4015.91 | 4019.98 | 4013.93 | 4017.80 | 30.73 | 123399.52 | 4016.26 2014-02-12 15:30:00 | 4013.94 | 4019.14 | 4009.32 | 4010.55 | 82.17 | 329977.61 | 4016.04 2014-02-12 15:31:00 | 4009.32 | 4013.75 | 4009.32 | 4012.36 | 38.66 | 155082.09 | 4011.85 2014-02-12 15:32:00 | 4012.36 | 4013.61 | 4004.99 | 4004.99 | 33.35 | 133644.13 | 4007.08 2014-02-12 15:33:00 | 4003.00 | 4008.01 | 4001.00 | 4001.00 | 105.67 | 423086.38 | 4003.73 2014-02-12 15:34:00 | 4005.98 | 4008.00 | 3999.99 | 3999.99 | 82.38 | 329785.11 | 4003.32 2014-02-12 15:35:00 | 3999.99 | 4006.80 | 3999.99 | 4002.66 | 106.89 | 427837.04 | 4002.48 2014-02-12 15:36:00 | 4000.00 | 4000.00 | 3995.00 | 3998.57 | 70.03 | 279948.12 | 3997.66 2014-02-12 15:37:00 | 3995.05 | 3996.00 | 3990.00 | 3996.00 | 159.68 | 637514.21 | 3992.55 2014-02-12 15:38:00 | 3996.07 | 3999.00 | 3990.55 | 3999.00 | 75.14 | 300254.97 | 3995.73 2014-02-12 15:39:00 | 3999.00 | 4004.73 | 3995.25 | 4004.00 | 70.97 | 283724.82 | 3998.10 2014-02-12 15:40:00 | 4004.00 | 4004.01 | 4002.00 | 4002.00 | 4.51 | 18046.04 | 4003.11 2014-02-12 15:41:00 | 4003.23 | 4007.00 | 4000.00 | 4003.13 | 153.53 | 614602.04 | 4003.17 2014-02-12 15:42:00 | 4001.28 | 4009.00 | 4001.25 | 4008.99 | 137.99 | 552453.19 | 4003.55 2014-02-12 15:43:00 | 4008.99 | 4009.00 | 4001.00 | 4003.43 | 137.01 | 548955.89 | 4006.77 2014-02-12 15:44:00 | 4007.60 | 4008.67 | 3997.00 | 3998.68 | 90.72 | 362973.00 | 4000.94 2014-02-12 15:45:00 | 4001.61 | 4001.75 | 3997.00 | 3997.00 | 15.88 | 63509.04 | 3998.81 2014-02-12 15:46:00 | 3997.00 | 3998.99 | 3997.00 | 3997.00 | 6.70 | 26789.17 | 3997.19 2014-02-12 15:47:00 | 3997.00 | 4000.00 | 3997.00 | 4000.00 | 4.86 | 19446.94 | 3999.78 2014-02-12 15:48:00 | 4000.00 | 4008.00 | 4000.00 | 4002.96 | 94.87 | 379765.55 | 4003.14 2014-02-12 15:49:00 | 4003.33 | 4003.33 | 4000.06 | 4003.00 | 26.08 | 104328.04 | 4001.08 2014-02-12 15:50:00 | 4005.00 | 4020.00 | 4005.00 | 4013.61 | 88.35 | 354574.60 | 4013.20 2014-02-12 15:51:00 | 4014.01 | 4027.12 | 4014.01 | 4027.12 | 131.03 | 526615.44 | 4019.04 2014-02-12 15:52:00 | 4027.98 | 4029.99 | 4022.01 | 4025.00 | 116.00 | 466998.72 | 4025.78 2014-02-12 15:53:00 | 4024.12 | 4028.90 | 4022.01 | 4024.17 | 47.84 | 192625.68 | 4026.20 2014-02-12 15:54:00 | 4027.76 | 4028.00 | 4022.02 | 4022.02 | 14.62 | 58881.06 | 4026.33 2014-02-12 15:55:00 | 4022.02 | 4030.01 | 4015.98 | 4030.00 | 89.93 | 361401.03 | 4018.92 2014-02-12 15:56:00 | 4030.00 | 4030.00 | 4017.02 | 4020.00 | 67.19 | 270314.49 | 4023.44 2014-02-12 15:57:00 | 4020.00 | 4029.30 | 4019.99 | 4029.30 | 30.27 | 121847.09 | 4024.81 2014-02-12 15:58:00 | 4029.90 | 4035.00 | 4025.00 | 4033.01 | 41.37 | 166699.59 | 4029.77 2014-02-12 15:59:00 | 4034.98 | 4045.00 | 4029.30 | 4042.88 | 79.74 | 322060.50 | 4038.78 2014-02-12 16:00:00 | 4044.98 | 4050.00 | 4042.99 | 4050.00 | 47.48 | 192177.77 | 4047.89 2014-02-12 16:01:00 | 4050.00 | 4059.03 | 4049.00 | 4050.01 | 50.90 | 206269.63 | 4052.85 2014-02-12 16:02:00 | 4049.99 | 4049.99 | 4040.12 | 4044.98 | 18.78 | 76000.30 | 4046.87 2014-02-12 16:03:00 | 4041.33 | 4043.78 | 4025.22 | 4030.11 | 55.46 | 223738.85 | 4034.53 2014-02-12 16:04:00 | 4030.11 | 4034.99 | 4024.04 | 4031.99 | 66.59 | 268399.47 | 4030.51 2014-02-12 16:05:00 | 4031.99 | 4040.00 | 4027.46 | 4036.00 | 72.99 | 294354.11 | 4033.02 2014-02-12 16:06:00 | 4036.01 | 4038.19 | 4028.03 | 4033.98 | 33.56 | 135373.14 | 4034.25 2014-02-12 16:07:00 | 4033.54 | 4035.96 | 4028.56 | 4033.83 | 36.06 | 145431.21 | 4032.70 2014-02-12 16:08:00 | 4033.84 | 4035.96 | 4030.86 | 4035.96 | 13.16 | 53076.00 | 4034.36 2014-02-12 16:09:00 | 4035.01 | 4035.96 | 4029.10 | 4029.10 | 34.66 | 139746.30 | 4032.15 2014-02-12 16:10:00 | 4029.10 | 4034.85 | 4029.10 | 4032.54 | 36.50 | 147186.88 | 4032.08 2014-02-12 16:11:00 | 4033.99 | 4038.00 | 4033.90 | 4037.99 | 22.05 | 88963.33 | 4035.17 2014-02-12 16:12:00 | 4037.99 | 4040.00 | 4036.02 | 4040.00 | 26.74 | 107991.90 | 4038.29 2014-02-12 16:13:00 | 4039.96 | 4049.00 | 4037.37 | 4049.00 | 60.00 | 242427.93 | 4040.67 2014-02-12 16:14:00 | 4049.00 | 4055.00 | 4048.03 | 4050.00 | 67.34 | 272845.35 | 4051.52 2014-02-12 16:15:00 | 4043.78 | 4050.00 | 4040.01 | 4050.00 | 76.44 | 309364.10 | 4047.10 2014-02-12 16:16:00 | 4050.00 | 4052.00 | 4040.92 | 4049.98 | 39.99 | 161932.42 | 4049.22 2014-02-12 16:17:00 | 4050.00 | 4051.00 | 4040.78 | 4051.00 | 53.62 | 217031.84 | 4047.44 2014-02-12 16:18:00 | 4052.00 | 4054.00 | 4046.42 | 4050.71 | 45.05 | 182525.82 | 4051.27 2014-02-12 16:19:00 | 4050.66 | 4055.00 | 4050.01 | 4054.00 | 22.43 | 90865.54 | 4051.25 2014-02-12 16:20:00 | 4054.01 | 4058.00 | 4053.88 | 4055.48 | 40.71 | 165084.08 | 4054.82 2014-02-12 16:21:00 | 4055.79 | 4060.00 | 4055.79 | 4060.00 | 40.51 | 164364.33 | 4057.88 2014-02-12 16:22:00 | 4059.27 | 4062.16 | 4058.24 | 4062.16 | 14.78 | 60016.24 | 4061.19 2014-02-12 16:23:00 | 4062.15 | 4068.00 | 4062.00 | 4067.00 | 16.42 | 66705.97 | 4063.23 2014-02-12 16:24:00 | 4067.00 | 4079.24 | 4067.00 | 4079.02 | 28.60 | 116485.47 | 4072.63 2014-02-12 16:25:00 | 4079.14 | 4092.57 | 4078.00 | 4082.00 | 98.46 | 402284.42 | 4085.64 2014-02-12 16:26:00 | 4089.23 | 4090.00 | 4083.11 | 4088.98 | 46.28 | 189121.16 | 4086.37 2014-02-12 16:27:00 | 4081.01 | 4087.41 | 4081.01 | 4082.00 | 49.46 | 202000.35 | 4084.20 2014-02-12 16:28:00 | 4081.99 | 4081.99 | 4070.45 | 4078.35 | 47.33 | 192991.96 | 4077.50 2014-02-12 16:29:00 | 4078.36 | 4078.37 | 4059.14 | 4069.99 | 86.92 | 353801.43 | 4070.57 2014-02-12 16:30:00 | 4060.23 | 4069.99 | 4046.94 | 4050.00 | 75.09 | 304451.10 | 4054.64 2014-02-12 16:31:00 | 4049.99 | 4065.41 | 4049.27 | 4061.18 | 48.52 | 196909.85 | 4058.49 2014-02-12 16:32:00 | 4065.09 | 4065.09 | 4052.00 | 4056.05 | 103.32 | 419393.70 | 4059.13 2014-02-12 16:33:00 | 4054.00 | 4054.01 | 4041.30 | 4043.00 | 30.14 | 121978.25 | 4047.59 2014-02-12 16:34:00 | 4042.99 | 4053.99 | 4039.99 | 4047.91 | 53.29 | 215571.33 | 4045.55 2014-02-12 16:35:00 | 4049.94 | 4055.00 | 4049.87 | 4053.98 | 43.42 | 175937.17 | 4052.36 2014-02-12 16:36:00 | 4051.03 | 4053.99 | 4040.02 | 4043.24 | 51.68 | 209110.88 | 4046.18 2014-02-12 16:37:00 | 4045.84 | 4048.47 | 4041.00 | 4044.14 | 64.17 | 259530.15 | 4044.42 2014-02-12 16:38:00 | 4042.01 | 4051.49 | 4039.11 | 4039.11 | 51.77 | 209431.96 | 4045.43 2014-02-12 16:39:00 | 4039.11 | 4041.58 | 4031.80 | 4038.52 | 64.37 | 259857.51 | 4036.75 2014-02-12 16:40:00 | 4037.30 | 4048.60 | 4037.30 | 4044.28 | 48.14 | 194601.45 | 4042.49 2014-02-12 16:41:00 | 4044.84 | 4050.00 | 4040.00 | 4045.96 | 26.38 | 106733.37 | 4046.46 2014-02-12 16:42:00 | 4045.89 | 4048.89 | 4037.31 | 4037.31 | 28.71 | 116083.42 | 4044.01 2014-02-12 16:43:00 | 4037.31 | 4044.90 | 4030.00 | 4030.00 | 83.03 | 335191.13 | 4036.94 2014-02-12 16:44:00 | 4026.70 | 4039.99 | 4026.10 | 4039.99 | 63.53 | 256127.57 | 4031.73 2014-02-12 16:45:00 | 4039.99 | 4049.67 | 4038.21 | 4038.21 | 51.25 | 207285.55 | 4044.60 2014-02-12 16:46:00 | 4032.63 | 4040.76 | 4030.00 | 4037.23 | 68.48 | 276205.47 | 4033.55 2014-02-12 16:47:00 | 4037.19 | 4040.00 | 4020.00 | 4029.17 | 47.88 | 192985.18 | 4030.26 2014-02-12 16:48:00 | 4029.12 | 4035.96 | 4019.00 | 4025.00 | 100.55 | 405076.42 | 4028.73 2014-02-12 16:49:00 | 4029.29 | 4029.37 | 4018.16 | 4025.64 | 44.93 | 180876.51 | 4025.92 2014-02-12 16:50:00 | 4029.12 | 4029.97 | 4022.84 | 4029.89 | 75.99 | 305999.64 | 4027.05 2014-02-12 16:51:00 | 4029.89 | 4029.98 | 4026.00 | 4029.98 | 17.51 | 70544.52 | 4028.12 2014-02-12 16:52:00 | 4029.98 | 4029.99 | 4026.05 | 4026.63 | 38.07 | 153366.66 | 4028.33 2014-02-12 16:53:00 | 4029.12 | 4029.12 | 4026.01 | 4027.00 | 19.64 | 79131.45 | 4028.89 2014-02-12 16:54:00 | 4029.35 | 4030.00 | 4024.24 | 4030.00 | 30.42 | 122529.94 | 4028.34 2014-02-12 16:55:00 | 4030.00 | 4037.28 | 4030.00 | 4036.99 | 56.16 | 226528.45 | 4033.63 2014-02-12 16:56:00 | 4036.99 | 4037.28 | 4031.99 | 4032.23 | 28.73 | 115900.58 | 4033.85 2014-02-12 16:57:00 | 4031.99 | 4036.93 | 4030.00 | 4034.96 | 12.62 | 50908.77 | 4033.66 2014-02-12 16:58:00 | 4033.02 | 4036.93 | 4032.03 | 4032.04 | 47.67 | 192347.39 | 4035.15 2014-02-12 16:59:00 | 4036.92 | 4037.03 | 4032.81 | 4033.02 | 56.78 | 229078.08 | 4034.41 2014-02-12 17:00:00 | 4037.03 | 4037.28 | 4032.05 | 4032.05 | 47.76 | 192763.67 | 4036.51 2014-02-12 17:01:00 | 4034.42 | 4040.00 | 4025.00 | 4040.00 | 52.12 | 210048.73 | 4030.49 2014-02-12 17:02:00 | 4027.02 | 4040.00 | 4027.02 | 4034.72 | 40.54 | 163628.65 | 4035.93 2014-02-12 17:03:00 | 4039.90 | 4048.89 | 4035.19 | 4045.00 | 54.96 | 222256.54 | 4044.12 2014-02-12 17:04:00 | 4045.00 | 4045.00 | 4041.10 | 4043.00 | 27.43 | 110892.42 | 4043.48 2014-02-12 17:05:00 | 4042.89 | 4045.95 | 4042.00 | 4045.95 | 29.72 | 120227.08 | 4044.78 2014-02-12 17:06:00 | 4047.99 | 4048.01 | 4047.00 | 4048.01 | 10.15 | 41088.56 | 4047.74 2014-02-12 17:07:00 | 4047.97 | 4049.00 | 4047.01 | 4048.28 | 20.22 | 81873.59 | 4048.34 2014-02-12 17:08:00 | 4048.28 | 4048.28 | 4043.11 | 4043.11 | 36.78 | 148738.39 | 4044.11 2014-02-12 17:09:00 | 4043.00 | 4046.89 | 4043.00 | 4043.69 | 24.51 | 99123.51 | 4045.03 2014-02-12 17:10:00 | 4044.64 | 4046.93 | 4040.00 | 4040.00 | 31.09 | 125758.26 | 4044.84 2014-02-12 17:11:00 | 4040.00 | 4042.09 | 4035.00 | 4036.53 | 34.02 | 137453.46 | 4040.13 2014-02-12 17:12:00 | 4036.53 | 4043.93 | 4035.01 | 4041.01 | 49.24 | 198973.53 | 4041.06 2014-02-12 17:13:00 | 4041.56 | 4042.99 | 4037.00 | 4037.00 | 37.04 | 149614.60 | 4039.60 2014-02-12 17:14:00 | 4037.00 | 4042.48 | 4036.00 | 4039.40 | 47.73 | 192761.27 | 4039.00 2014-02-12 17:15:00 | 4039.09 | 4042.65 | 4036.11 | 4040.95 | 32.81 | 132584.57 | 4040.49 2014-02-12 17:16:00 | 4040.00 | 4042.89 | 4037.59 | 4040.83 | 7.38 | 29827.29 | 4040.00 2014-02-12 17:17:00 | 4040.95 | 4042.00 | 4040.95 | 4042.00 | 1.29 | 5201.96 | 4041.93 2014-02-12 17:18:00 | 4040.97 | 4043.99 | 4040.97 | 4043.98 | 4.99 | 20183.21 | 4042.30 2014-02-12 17:19:00 | 4043.52 | 4047.00 | 4038.14 | 4043.08 | 35.77 | 144587.33 | 4042.48 2014-02-12 17:20:00 | 4039.98 | 4048.00 | 4037.64 | 4047.00 | 53.68 | 217048.97 | 4043.76 2014-02-12 17:21:00 | 4046.03 | 4047.00 | 4037.80 | 4038.00 | 30.30 | 122466.61 | 4041.94 2014-02-12 17:22:00 | 4038.00 | 4044.99 | 4036.01 | 4036.01 | 42.90 | 173349.42 | 4041.25 2014-02-12 17:23:00 | 4036.01 | 4043.20 | 4035.01 | 4036.60 | 20.40 | 82382.99 | 4038.18 2014-02-12 17:24:00 | 4039.17 | 4040.94 | 4036.38 | 4038.27 | 88.48 | 357315.00 | 4038.46 2014-02-12 17:25:00 | 4037.64 | 4039.01 | 4035.06 | 4037.81 | 24.20 | 97708.83 | 4037.72 2014-02-12 17:26:00 | 4037.45 | 4038.27 | 4035.16 | 4035.93 | 10.15 | 40960.17 | 4037.08 2014-02-12 17:27:00 | 4035.16 | 4037.00 | 4035.16 | 4037.00 | 1.70 | 6845.50 | 4036.26 2014-02-12 17:28:00 | 4035.38 | 4035.38 | 4030.11 | 4034.99 | 26.57 | 107125.47 | 4032.43 2014-02-12 17:29:00 | 4032.34 | 4034.62 | 4031.40 | 4032.82 | 19.18 | 77359.24 | 4032.91 2014-02-12 17:30:00 | 4031.53 | 4034.99 | 4031.53 | 4034.61 | 23.39 | 94347.59 | 4034.02 2014-02-12 17:31:00 | 4034.74 | 4034.74 | 4020.00 | 4029.07 | 62.31 | 250985.11 | 4027.75 2014-02-12 17:32:00 | 4029.07 | 4031.46 | 4017.87 | 4019.25 | 41.99 | 169021.92 | 4025.48 2014-02-12 17:33:00 | 4019.00 | 4028.28 | 4019.00 | 4023.72 | 40.21 | 161743.45 | 4022.67 2014-02-12 17:34:00 | 4020.18 | 4027.94 | 4017.73 | 4020.49 | 37.20 | 149628.74 | 4022.06 2014-02-12 17:35:00 | 4018.70 | 4027.75 | 4018.64 | 4023.09 | 29.43 | 118335.47 | 4020.37 2014-02-12 17:36:00 | 4019.80 | 4029.97 | 4018.20 | 4029.97 | 42.85 | 172380.17 | 4022.87 2014-02-12 17:37:00 | 4025.88 | 4029.97 | 4022.41 | 4029.62 | 25.09 | 101061.15 | 4027.30 2014-02-12 17:38:00 | 4028.89 | 4029.70 | 4018.65 | 4018.79 | 51.51 | 207341.75 | 4025.43 2014-02-12 17:39:00 | 4018.80 | 4030.00 | 4017.00 | 4018.62 | 20.80 | 83679.23 | 4022.46 2014-02-12 17:40:00 | 4028.15 | 4040.00 | 4019.85 | 4040.00 | 27.40 | 110318.97 | 4025.65 2014-02-12 17:41:00 | 4040.00 | 4040.00 | 4022.39 | 4028.83 | 37.66 | 151827.06 | 4031.41 2014-02-12 17:42:00 | 4031.25 | 4035.56 | 4021.52 | 4021.59 | 29.23 | 117756.08 | 4028.74 2014-02-12 17:43:00 | 4021.60 | 4029.62 | 4020.00 | 4029.55 | 29.44 | 118540.20 | 4027.19 2014-02-12 17:44:00 | 4029.54 | 4029.86 | 4024.00 | 4024.00 | 43.03 | 173279.12 | 4026.66 2014-02-12 17:45:00 | 4024.00 | 4027.16 | 4018.00 | 4023.83 | 24.87 | 100044.59 | 4022.54 2014-02-12 17:46:00 | 4022.96 | 4023.59 | 4019.09 | 4020.74 | 44.73 | 179885.05 | 4021.31 2014-02-12 17:47:00 | 4020.69 | 4027.00 | 4020.31 | 4026.97 | 37.52 | 151001.75 | 4024.25 2014-02-12 17:48:00 | 4026.95 | 4029.86 | 4023.52 | 4029.86 | 27.66 | 111344.36 | 4025.61 2014-02-12 17:49:00 | 4028.24 | 4028.42 | 4022.00 | 4022.11 | 35.74 | 143850.65 | 4024.58 2014-02-12 17:50:00 | 4026.77 | 4029.86 | 4022.11 | 4029.85 | 4.44 | 17875.73 | 4027.88 2014-02-12 17:51:00 | 4029.86 | 4029.86 | 4028.01 | 4028.01 | 0.31 | 1253.23 | 4029.68 2014-02-12 17:52:00 | 4029.98 | 4035.65 | 4029.98 | 4035.65 | 49.01 | 197566.61 | 4031.40 2014-02-12 17:53:00 | 4035.19 | 4035.59 | 4031.00 | 4035.59 | 21.17 | 85403.65 | 4034.18 2014-02-12 17:54:00 | 4033.08 | 4035.65 | 4030.10 | 4032.80 | 9.56 | 38533.13 | 4032.77 2014-02-12 17:55:00 | 4033.01 | 4034.51 | 4030.00 | 4030.00 | 22.14 | 89273.08 | 4032.39 2014-02-12 17:56:00 | 4030.00 | 4038.00 | 4030.00 | 4037.99 | 12.23 | 49326.24 | 4034.87 2014-02-12 17:57:00 | 4036.67 | 4037.92 | 4033.16 | 4037.92 | 36.70 | 148095.12 | 4035.29 2014-02-12 17:58:00 | 4035.51 | 4037.99 | 4035.51 | 4037.99 | 24.30 | 98087.12 | 4036.34 2014-02-12 17:59:00 | 4033.78 | 4038.00 | 4033.45 | 4036.21 | 62.85 | 253626.56 | 4035.62 2014-02-12 18:00:00 | 4035.99 | 4043.05 | 4035.99 | 4039.13 | 23.01 | 92955.57 | 4039.44 2014-02-12 18:01:00 | 4039.00 | 4043.29 | 4035.44 | 4042.98 | 41.27 | 166658.16 | 4038.73 2014-02-12 18:02:00 | 4037.12 | 4042.89 | 4032.01 | 4033.92 | 26.46 | 106926.02 | 4040.43 2014-02-12 18:03:00 | 4032.02 | 4036.82 | 4023.78 | 4036.82 | 15.39 | 61989.09 | 4027.88 2014-02-12 18:04:00 | 4036.78 | 4036.78 | 4027.13 | 4035.00 | 18.63 | 75045.92 | 4028.23 2014-02-12 18:05:00 | 4033.44 | 4034.48 | 4025.01 | 4032.99 | 54.05 | 217903.76 | 4031.45 2014-02-12 18:06:00 | 4032.99 | 4049.31 | 4032.99 | 4049.31 | 27.05 | 109278.52 | 4039.72 2014-02-12 18:07:00 | 4049.31 | 4049.31 | 4040.36 | 4044.12 | 23.70 | 95800.10 | 4043.05 2014-02-12 18:08:00 | 4043.89 | 4047.72 | 4041.00 | 4041.00 | 23.85 | 96476.41 | 4044.96 2014-02-12 18:09:00 | 4040.53 | 4047.00 | 4031.00 | 4033.00 | 33.60 | 135676.57 | 4037.87 2014-02-12 18:10:00 | 4033.00 | 4044.98 | 4033.00 | 4042.99 | 17.34 | 70029.88 | 4038.63 2014-02-12 18:11:00 | 4040.00 | 4040.00 | 4034.00 | 4034.40 | 28.86 | 116520.45 | 4037.30 2014-02-12 18:12:00 | 4034.40 | 4038.30 | 4034.00 | 4034.96 | 11.71 | 47238.10 | 4035.38 2014-02-12 18:13:00 | 4035.34 | 4038.43 | 4035.01 | 4038.43 | 6.77 | 27307.49 | 4035.39 2014-02-12 18:14:00 | 4038.43 | 4038.43 | 4031.02 | 4031.02 | 4.33 | 17486.20 | 4036.52 2014-02-12 18:15:00 | 4031.03 | 4035.98 | 4031.01 | 4035.88 | 32.41 | 130743.73 | 4033.81 2014-02-12 18:16:00 | 4035.88 | 4036.23 | 4031.84 | 4035.87 | 26.73 | 107793.09 | 4032.96 2014-02-12 18:17:00 | 4035.40 | 4040.00 | 4032.54 | 4034.05 | 36.34 | 146688.35 | 4036.11 2014-02-12 18:18:00 | 4033.96 | 4037.82 | 4030.00 | 4030.01 | 29.04 | 117077.76 | 4032.02 2014-02-12 18:19:00 | 4030.01 | 4036.93 | 4029.96 | 4031.33 | 41.52 | 167457.57 | 4032.98 2014-02-12 18:20:00 | 4030.83 | 4037.00 | 4030.83 | 4037.00 | 14.79 | 59661.44 | 4035.00 2014-02-12 18:21:00 | 4037.00 | 4040.00 | 4032.07 | 4033.63 | 33.78 | 136346.07 | 4035.82 2014-02-12 18:22:00 | 4035.37 | 4045.98 | 4033.11 | 4045.97 | 30.38 | 122621.96 | 4036.67 2014-02-12 18:23:00 | 4045.98 | 4046.00 | 4035.63 | 4043.98 | 13.89 | 56126.47 | 4041.36 2014-02-12 18:24:00 | 4035.53 | 4045.00 | 4035.53 | 4041.29 | 38.77 | 156679.19 | 4041.67 2014-02-12 18:25:00 | 4042.88 | 4044.60 | 4038.05 | 4041.00 | 20.89 | 84380.74 | 4038.71 2014-02-12 18:26:00 | 4040.02 | 4040.03 | 4035.07 | 4035.07 | 23.09 | 93270.35 | 4038.90 2014-02-12 18:27:00 | 4035.07 | 4036.00 | 4034.00 | 4034.00 | 7.27 | 29341.82 | 4034.90 2014-02-12 18:28:00 | 4036.80 | 4038.38 | 4032.96 | 4035.28 | 32.56 | 131387.71 | 4035.50 2014-02-12 18:29:00 | 4038.99 | 4039.00 | 4036.79 | 4038.99 | 4.37 | 17657.31 | 4038.73 2014-02-12 18:30:00 | 4038.88 | 4038.88 | 4030.83 | 4030.83 | 16.02 | 64662.88 | 4035.13 2014-02-12 18:31:00 | 4030.83 | 4039.00 | 4030.10 | 4039.00 | 28.40 | 114625.06 | 4035.81 2014-02-12 18:32:00 | 4035.03 | 4043.23 | 4034.95 | 4043.21 | 13.77 | 55617.24 | 4039.60 2014-02-12 18:33:00 | 4043.21 | 4043.81 | 4036.12 | 4037.47 | 25.54 | 103119.60 | 4038.05 2014-02-12 18:34:00 | 4038.90 | 4040.09 | 4034.50 | 4037.10 | 29.72 | 119991.91 | 4036.87 2014-02-12 18:35:00 | 4034.51 | 4045.00 | 4034.51 | 4045.00 | 35.04 | 141550.42 | 4039.45 2014-02-12 18:36:00 | 4045.00 | 4045.00 | 4039.12 | 4040.45 | 25.09 | 101426.52 | 4042.02 2014-02-12 18:37:00 | 4043.89 | 4044.55 | 4040.40 | 4040.40 | 36.76 | 148586.30 | 4042.28 2014-02-12 18:38:00 | 4040.00 | 4044.23 | 4035.00 | 4036.00 | 12.76 | 51551.02 | 4038.78 2014-02-12 18:39:00 | 4036.00 | 4044.00 | 4034.01 | 4034.01 | 39.26 | 158591.36 | 4039.72 2014-02-12 18:40:00 | 4034.02 | 4044.00 | 4034.02 | 4044.00 | 32.73 | 132250.60 | 4040.53 2014-02-12 18:41:00 | 4044.00 | 4044.00 | 4035.36 | 4041.49 | 34.02 | 137451.13 | 4040.30 2014-02-12 18:42:00 | 4041.06 | 4043.96 | 4036.06 | 4036.06 | 33.75 | 136303.69 | 4038.75 2014-02-12 18:43:00 | 4036.06 | 4043.65 | 4034.50 | 4037.24 | 27.43 | 110769.26 | 4038.11 2014-02-12 18:44:00 | 4041.19 | 4043.96 | 4037.21 | 4040.27 | 35.48 | 143373.23 | 4040.96 2014-02-12 18:45:00 | 4040.68 | 4044.05 | 4036.77 | 4043.80 | 10.10 | 40844.89 | 4042.85 2014-02-12 18:46:00 | 4036.78 | 4043.18 | 4036.50 | 4036.50 | 41.76 | 168666.64 | 4038.95 2014-02-12 18:47:00 | 4036.51 | 4044.00 | 4033.00 | 4044.00 | 22.97 | 92776.08 | 4038.83 2014-02-12 18:48:00 | 4044.00 | 4044.50 | 4042.62 | 4044.50 | 7.44 | 30088.45 | 4044.15 2014-02-12 18:49:00 | 4044.69 | 4044.76 | 4038.41 | 4043.24 | 12.72 | 51406.20 | 4042.32 2014-02-12 18:50:00 | 4041.67 | 4043.14 | 4036.50 | 4038.50 | 40.34 | 162955.55 | 4040.05 2014-02-12 18:51:00 | 4036.50 | 4042.97 | 4036.50 | 4041.99 | 19.22 | 77678.56 | 4040.92 2014-02-12 18:52:00 | 4043.10 | 4043.11 | 4036.59 | 4037.09 | 57.08 | 230614.97 | 4040.49 2014-02-12 18:53:00 | 4037.09 | 4042.94 | 4037.09 | 4042.00 | 11.99 | 48423.68 | 4040.36 2014-02-12 18:54:00 | 4039.03 | 4043.11 | 4037.68 | 4037.68 | 26.34 | 106416.32 | 4040.41 2014-02-12 18:55:00 | 4037.01 | 4041.45 | 4030.00 | 4035.43 | 15.94 | 64344.19 | 4035.89 2014-02-12 18:56:00 | 4039.12 | 4039.12 | 4031.95 | 4034.99 | 22.63 | 91307.61 | 4034.80 2014-02-12 18:57:00 | 4034.99 | 4035.00 | 4032.28 | 4034.99 | 3.91 | 15776.76 | 4034.98 2014-02-12 18:58:00 | 4035.00 | 4038.00 | 4033.99 | 4038.00 | 15.86 | 64001.18 | 4035.64 2014-02-12 18:59:00 | 4038.00 | 4038.00 | 4032.00 | 4033.98 | 7.98 | 32201.46 | 4035.27 2014-02-12 19:00:00 | 4033.98 | 4037.92 | 4033.98 | 4034.80 | 9.41 | 37991.84 | 4035.25 2014-02-12 19:01:00 | 4036.37 | 4043.38 | 4034.23 | 4040.36 | 11.16 | 45048.16 | 4037.30 2014-02-12 19:02:00 | 4039.65 | 4040.36 | 4031.00 | 4031.01 | 21.43 | 86514.23 | 4036.50 2014-02-12 19:03:00 | 4031.00 | 4040.36 | 4031.00 | 4038.74 | 8.77 | 35409.72 | 4037.14 2014-02-12 19:04:00 | 4040.36 | 4040.36 | 4031.00 | 4031.02 | 22.97 | 92716.32 | 4036.23 2014-02-12 19:05:00 | 4032.07 | 4034.00 | 4030.00 | 4030.10 | 19.10 | 76995.10 | 4031.37 2014-02-12 19:06:00 | 4030.01 | 4033.68 | 4030.01 | 4033.44 | 34.08 | 137422.25 | 4032.82 2014-02-12 19:07:00 | 4033.52 | 4033.52 | 4032.55 | 4033.41 | 8.92 | 35971.18 | 4032.64 2014-02-12 19:08:00 | 4030.37 | 4039.83 | 4027.06 | 4030.05 | 13.11 | 52837.94 | 4030.66 2014-02-12 19:09:00 | 4030.05 | 4039.98 | 4027.16 | 4039.98 | 29.98 | 120896.65 | 4032.17 2014-02-12 19:10:00 | 4039.98 | 4040.00 | 4027.07 | 4027.07 | 13.36 | 53881.46 | 4032.74 2014-02-12 19:11:00 | 4027.07 | 4039.89 | 4026.29 | 4039.88 | 9.60 | 38736.92 | 4034.68 2014-02-12 19:12:00 | 4039.89 | 4039.98 | 4025.00 | 4030.17 | 6.66 | 26866.77 | 4033.44 2014-02-12 19:13:00 | 4037.78 | 4039.95 | 4027.93 | 4027.94 | 4.88 | 19681.22 | 4034.69 2014-02-12 19:14:00 | 4033.79 | 4038.85 | 4030.31 | 4037.99 | 21.06 | 84927.01 | 4033.58 2014-02-12 19:15:00 | 4037.99 | 4037.99 | 4028.42 | 4037.84 | 14.34 | 57874.25 | 4035.86 2014-02-12 19:16:00 | 4037.34 | 4037.66 | 4029.02 | 4029.18 | 12.32 | 49709.76 | 4034.88 2014-02-12 19:17:00 | 4030.01 | 4037.97 | 4030.01 | 4037.96 | 13.31 | 53684.58 | 4034.01 2014-02-12 19:18:00 | 4037.97 | 4037.97 | 4030.14 | 4036.02 | 22.06 | 89005.65 | 4034.71 2014-02-12 19:19:00 | 4036.27 | 4036.27 | 4029.98 | 4029.98 | 12.68 | 51153.46 | 4033.55 2014-02-12 19:20:00 | 4029.98 | 4037.00 | 4029.98 | 4037.00 | 18.83 | 75994.06 | 4035.37 2014-02-12 19:21:00 | 4036.85 | 4036.85 | 4030.40 | 4034.07 | 12.27 | 49471.62 | 4033.56 2014-02-12 19:22:00 | 4034.98 | 4036.44 | 4030.00 | 4030.68 | 20.04 | 80835.93 | 4034.33 2014-02-12 19:23:00 | 4030.00 | 4034.91 | 4030.00 | 4030.00 | 2.72 | 10979.45 | 4030.64 2014-02-12 19:24:00 | 4030.33 | 4033.98 | 4030.02 | 4033.02 | 29.92 | 120599.04 | 4031.26 2014-02-12 19:25:00 | 4032.17 | 4032.17 | 4024.24 | 4029.98 | 7.16 | 28882.31 | 4031.59 2014-02-12 19:26:00 | . | . | . | . | . | . | . 2014-02-12 19:27:00 | 4031.23 | 4031.24 | 4031.23 | 4031.23 | 0.55 | 2233.30 | 4031.23 2014-02-12 19:28:00 | 4031.19 | 4031.19 | 4026.87 | 4031.19 | 23.56 | 94910.98 | 4029.16 2014-02-12 19:29:00 | 4029.80 | 4031.17 | 4026.03 | 4026.03 | 13.21 | 53233.42 | 4028.56 2014-02-12 19:30:00 | 4026.03 | 4030.92 | 4026.03 | 4030.83 | 9.25 | 37263.72 | 4027.64 2014-02-12 19:31:00 | 4030.83 | 4030.83 | 4026.02 | 4026.02 | 18.13 | 73038.54 | 4027.93 2014-02-12 19:32:00 | 4026.02 | 4030.57 | 4026.02 | 4028.29 | 19.21 | 77385.52 | 4027.77 2014-02-12 19:33:00 | 4029.99 | 4029.99 | 4026.09 | 4029.99 | 18.75 | 75535.27 | 4028.33 2014-02-12 19:34:00 | 4027.86 | 4027.86 | 4026.00 | 4026.00 | 2.22 | 8941.55 | 4027.73 2014-02-12 19:35:00 | 4026.00 | 4027.64 | 4026.00 | 4027.64 | 0.08 | 322.13 | 4026.62 2014-02-12 19:36:00 | 4027.32 | 4027.32 | 4021.26 | 4024.04 | 9.75 | 39243.53 | 4023.74 2014-02-12 19:37:00 | 4024.04 | 4027.07 | 4021.25 | 4025.25 | 20.89 | 84068.22 | 4024.71 2014-02-12 19:38:00 | 4023.45 | 4026.20 | 4022.14 | 4023.06 | 31.31 | 125963.14 | 4023.74 2014-02-12 19:39:00 | 4024.26 | 4026.43 | 4022.76 | 4026.36 | 22.00 | 88581.05 | 4025.68 2014-02-12 19:40:00 | 4026.35 | 4034.00 | 4022.70 | 4030.42 | 21.56 | 86825.28 | 4027.71 2014-02-12 19:41:00 | 4025.54 | 4025.54 | 4022.01 | 4022.19 | 6.09 | 24498.79 | 4023.45 2014-02-12 19:42:00 | 4022.20 | 4029.61 | 4022.01 | 4029.61 | 16.71 | 67293.38 | 4027.37 2014-02-12 19:43:00 | 4029.61 | 4034.00 | 4023.01 | 4024.36 | 26.55 | 106993.25 | 4030.33 2014-02-12 19:44:00 | 4025.10 | 4031.66 | 4022.00 | 4028.08 | 6.62 | 26635.50 | 4026.53 2014-02-12 19:45:00 | 4032.68 | 4033.00 | 4028.13 | 4033.00 | 31.66 | 127611.12 | 4031.18 2014-02-12 19:46:00 | 4029.69 | 4029.69 | 4029.69 | 4029.69 | 16.10 | 64878.01 | 4029.69 2014-02-12 19:47:00 | 4030.86 | 4033.08 | 4025.35 | 4032.83 | 27.29 | 109966.25 | 4030.28 2014-02-12 19:48:00 | 4029.86 | 4033.09 | 4026.49 | 4026.51 | 9.34 | 37646.14 | 4029.34 2014-02-12 19:49:00 | 4026.51 | 4032.26 | 4022.00 | 4027.47 | 14.73 | 59323.48 | 4026.30 2014-02-12 19:50:00 | 4024.12 | 4034.00 | 4024.12 | 4025.14 | 18.44 | 74326.23 | 4031.14 2014-02-12 19:51:00 | 4023.55 | 4031.50 | 4020.00 | 4020.00 | 10.96 | 44146.35 | 4029.79 2014-02-12 19:52:00 | 4030.70 | 4034.00 | 4020.74 | 4034.00 | 18.04 | 72691.81 | 4029.48 2014-02-12 19:53:00 | 4029.52 | 4033.97 | 4021.15 | 4022.16 | 22.44 | 90348.68 | 4027.13 2014-02-12 19:54:00 | 4030.84 | 4034.00 | 4024.26 | 4034.00 | 6.06 | 24413.54 | 4030.63 2014-02-12 19:55:00 | 4030.09 | 4034.00 | 4021.95 | 4022.01 | 22.47 | 90487.03 | 4026.84 2014-02-12 19:56:00 | 4022.02 | 4033.99 | 4021.00 | 4033.99 | 13.07 | 52664.02 | 4030.92 2014-02-12 19:57:00 | 4033.99 | 4034.56 | 4022.73 | 4027.62 | 8.37 | 33705.97 | 4029.40 2014-02-12 19:58:00 | 4023.32 | 4034.53 | 4023.01 | 4024.37 | 15.88 | 63913.84 | 4024.55 2014-02-12 19:59:00 | 4026.63 | 4034.15 | 4025.54 | 4034.15 | 7.09 | 28542.14 | 4028.53 2014-02-12 20:00:00 | 4034.44 | 4035.00 | 4026.86 | 4032.02 | 14.01 | 56499.52 | 4032.51 2014-02-12 20:01:00 | 4032.90 | 4033.54 | 4029.09 | 4030.81 | 22.72 | 91566.89 | 4030.94 2014-02-12 20:02:00 | 4032.91 | 4040.00 | 4023.00 | 4029.30 | 37.83 | 152498.12 | 4031.68 2014-02-12 20:03:00 | 4029.32 | 4039.96 | 4029.32 | 4033.67 | 17.66 | 71229.93 | 4032.72 2014-02-12 20:04:00 | 4031.09 | 4037.81 | 4029.43 | 4034.32 | 15.75 | 63513.99 | 4033.91 2014-02-12 20:05:00 | 4038.84 | 4038.84 | 4025.03 | 4027.63 | 18.55 | 74828.78 | 4033.46 2014-02-12 20:06:00 | 4025.04 | 4036.45 | 4025.01 | 4033.37 | 12.62 | 50842.73 | 4028.74 2014-02-12 20:07:00 | 4031.51 | 4039.10 | 4027.76 | 4031.40 | 41.84 | 168688.75 | 4031.76 2014-02-12 20:08:00 | 4033.46 | 4033.46 | 4025.04 | 4025.07 | 22.18 | 89393.41 | 4030.36 2014-02-12 20:09:00 | 4025.07 | 4033.21 | 4025.06 | 4027.72 | 18.74 | 75459.22 | 4027.71 2014-02-12 20:10:00 | 4029.54 | 4037.75 | 4026.01 | 4037.75 | 11.57 | 46621.16 | 4031.23 2014-02-12 20:11:00 | 4037.75 | 4039.10 | 4026.61 | 4035.96 | 30.30 | 122236.48 | 4034.07 2014-02-12 20:12:00 | 4033.11 | 4037.63 | 4028.17 | 4034.95 | 30.53 | 123063.09 | 4031.55 2014-02-12 20:13:00 | 4030.43 | 4034.86 | 4028.11 | 4030.03 | 23.52 | 94810.04 | 4031.04 2014-02-12 20:14:00 | 4031.04 | 4034.99 | 4027.21 | 4034.99 | 9.27 | 37347.40 | 4031.02 2014-02-12 20:15:00 | 4034.99 | 4035.00 | 4028.17 | 4031.00 | 25.20 | 101641.51 | 4032.91 2014-02-12 20:16:00 | 4031.00 | 4033.00 | 4031.00 | 4031.50 | 9.30 | 37485.73 | 4032.02 2014-02-12 20:17:00 | 4032.99 | 4035.00 | 4031.50 | 4035.00 | 7.45 | 30041.50 | 4032.42 2014-02-12 20:18:00 | 4035.00 | 4036.60 | 4033.40 | 4033.46 | 5.94 | 23980.96 | 4035.16 2014-02-12 20:19:00 | 4033.46 | 4033.46 | 4031.00 | 4031.00 | 6.23 | 25113.98 | 4031.78 2014-02-12 20:20:00 | 4031.00 | 4034.89 | 4031.00 | 4034.88 | 9.06 | 36521.45 | 4031.96 2014-02-12 20:21:00 | 4034.88 | 4035.00 | 4031.02 | 4032.36 | 1.76 | 7101.26 | 4034.81 2014-02-12 20:22:00 | 4032.40 | 4032.42 | 4025.04 | 4025.06 | 11.00 | 44306.03 | 4029.65 2014-02-12 20:23:00 | 4027.48 | 4030.68 | 4025.09 | 4030.68 | 34.83 | 140299.19 | 4027.65 2014-02-12 20:24:00 | 4032.42 | 4036.60 | 4032.42 | 4035.02 | 12.72 | 51307.99 | 4034.60 2014-02-12 20:25:00 | 4034.98 | 4034.99 | 4028.67 | 4034.99 | 4.33 | 17465.41 | 4033.58 2014-02-12 20:26:00 | 4032.28 | 4033.96 | 4025.00 | 4025.13 | 23.30 | 93932.42 | 4031.09 2014-02-12 20:27:00 | 4030.45 | 4032.86 | 4025.96 | 4029.23 | 17.94 | 72269.49 | 4029.07 2014-02-12 20:28:00 | 4031.16 | 4035.00 | 4027.77 | 4035.00 | 24.56 | 98988.82 | 4030.49 2014-02-12 20:29:00 | 4028.98 | 4036.60 | 4028.98 | 4029.54 | 21.97 | 88582.53 | 4032.71 2014-02-12 20:30:00 | 4029.54 | 4034.74 | 4026.00 | 4034.73 | 12.84 | 51780.12 | 4031.46 2014-02-12 20:31:00 | 4034.72 | 4035.00 | 4029.39 | 4035.00 | 2.53 | 10203.07 | 4032.83 2014-02-12 20:32:00 | 4033.84 | 4034.96 | 4026.10 | 4028.06 | 24.84 | 100122.02 | 4031.00 2014-02-12 20:33:00 | 4026.10 | 4035.00 | 4026.10 | 4034.22 | 17.13 | 69055.70 | 4031.04 2014-02-12 20:34:00 | 4035.00 | 4035.00 | 4028.30 | 4028.31 | 13.31 | 53642.32 | 4030.83 2014-02-12 20:35:00 | 4028.31 | 4034.80 | 4026.00 | 4034.64 | 26.30 | 106012.06 | 4031.18 2014-02-12 20:36:00 | 4034.63 | 4035.00 | 4026.01 | 4026.01 | 38.63 | 155738.06 | 4031.11 2014-02-12 20:37:00 | 4026.01 | 4034.99 | 4026.00 | 4030.28 | 13.38 | 53931.04 | 4030.12 2014-02-12 20:38:00 | 4029.74 | 4035.00 | 4027.12 | 4035.00 | 28.84 | 116279.63 | 4032.45 2014-02-12 20:39:00 | 4035.00 | 4035.00 | 4029.95 | 4035.00 | 29.36 | 118371.41 | 4032.00 2014-02-12 20:40:00 | 4032.73 | 4034.98 | 4031.01 | 4034.86 | 40.63 | 163836.74 | 4032.81 2014-02-12 20:41:00 | 4032.24 | 4033.68 | 4029.27 | 4029.27 | 30.80 | 124155.53 | 4031.02 2014-02-12 20:42:00 | 4033.91 | 4034.80 | 4028.95 | 4029.21 | 22.41 | 90337.19 | 4030.57 2014-02-12 20:43:00 | 4034.41 | 4034.60 | 4028.94 | 4034.47 | 25.17 | 101527.68 | 4033.04 2014-02-12 20:44:00 | 4034.47 | 4035.00 | 4028.82 | 4028.82 | 21.44 | 86427.38 | 4030.75 2014-02-12 20:45:00 | 4028.81 | 4034.99 | 4028.81 | 4034.98 | 46.04 | 185600.84 | 4031.30 2014-02-12 20:46:00 | 4034.98 | 4035.00 | 4028.81 | 4028.81 | 38.37 | 154724.15 | 4032.42 2014-02-12 20:47:00 | 4030.96 | 4033.98 | 4028.96 | 4032.62 | 9.84 | 39653.79 | 4030.68 2014-02-12 20:48:00 | 4032.62 | 4035.00 | 4030.01 | 4032.00 | 14.61 | 58921.08 | 4032.10 2014-02-12 20:49:00 | 4032.01 | 4032.01 | 4028.81 | 4028.82 | 32.70 | 131814.42 | 4030.78 2014-02-12 20:50:00 | 4031.64 | 4033.99 | 4030.17 | 4033.99 | 10.70 | 43130.53 | 4031.27 2014-02-12 20:51:00 | 4033.99 | 4035.00 | 4029.88 | 4032.07 | 30.94 | 124752.96 | 4032.22 2014-02-12 20:52:00 | 4033.05 | 4033.05 | 4032.36 | 4032.36 | 17.09 | 68913.72 | 4032.40 2014-02-12 20:53:00 | 4032.51 | 4034.65 | 4032.47 | 4034.45 | 26.67 | 107592.57 | 4033.91 2014-02-12 20:54:00 | 4033.04 | 4034.99 | 4032.40 | 4033.05 | 2.55 | 10277.84 | 4033.69 2014-02-12 20:55:00 | 4033.28 | 4034.86 | 4031.26 | 4033.43 | 7.85 | 31646.62 | 4033.47 2014-02-12 20:56:00 | 4032.01 | 4034.22 | 4031.22 | 4031.23 | 8.78 | 35399.57 | 4031.84 2014-02-12 20:57:00 | 4031.23 | 4034.22 | 4031.22 | 4033.89 | 3.16 | 12762.23 | 4033.57 2014-02-12 20:58:00 | 4033.89 | 4035.00 | 4031.23 | 4034.78 | 7.84 | 31603.00 | 4033.05 2014-02-12 20:59:00 | 4035.00 | 4035.00 | 4032.63 | 4034.66 | 7.63 | 30768.06 | 4034.10 2014-02-12 21:00:00 | 4032.27 | 4035.00 | 4031.61 | 4035.00 | 13.47 | 54321.80 | 4032.50 2014-02-12 21:01:00 | 4032.22 | 4039.99 | 4031.51 | 4037.25 | 24.88 | 100343.84 | 4032.95 2014-02-12 21:02:00 | 4034.10 | 4038.39 | 4033.21 | 4038.39 | 24.24 | 97808.69 | 4034.51 2014-02-12 21:03:00 | 4038.38 | 4038.99 | 4035.00 | 4035.01 | 14.79 | 59685.33 | 4036.88 2014-02-12 21:04:00 | 4035.03 | 4035.04 | 4033.21 | 4035.01 | 4.30 | 17349.73 | 4034.82 2014-02-12 21:05:00 | 4035.01 | 4039.00 | 4035.00 | 4038.61 | 27.64 | 111611.47 | 4037.60 2014-02-12 21:06:00 | 4039.54 | 4044.99 | 4035.18 | 4036.50 | 16.20 | 65419.25 | 4039.22 2014-02-12 21:07:00 | 4036.67 | 4044.96 | 4035.20 | 4042.55 | 33.45 | 135111.28 | 4039.32 2014-02-12 21:08:00 | 4042.53 | 4042.53 | 4035.21 | 4035.21 | 15.47 | 62471.98 | 4039.31 2014-02-12 21:09:00 | 4035.21 | 4042.17 | 4035.20 | 4042.10 | 9.49 | 38314.51 | 4038.21 2014-02-12 21:10:00 | 4041.39 | 4044.00 | 4035.39 | 4044.00 | 27.78 | 112229.75 | 4039.80 2014-02-12 21:11:00 | 4044.00 | 4044.00 | 4035.31 | 4043.98 | 28.99 | 117108.12 | 4039.05 2014-02-12 21:12:00 | 4043.98 | 4043.99 | 4038.24 | 4042.20 | 14.04 | 56717.42 | 4039.99 2014-02-12 21:13:00 | 4043.99 | 4044.00 | 4038.91 | 4043.97 | 21.86 | 88357.46 | 4041.60 2014-02-12 21:14:00 | 4042.40 | 4043.94 | 4039.22 | 4043.80 | 11.11 | 44885.98 | 4041.96 2014-02-12 21:15:00 | 4043.78 | 4044.00 | 4038.91 | 4038.94 | 36.22 | 146350.31 | 4040.15 2014-02-12 21:16:00 | 4043.99 | 4045.00 | 4038.93 | 4045.00 | 13.31 | 53799.75 | 4042.66 2014-02-12 21:17:00 | 4045.00 | 4045.00 | 4045.00 | 4045.00 | 1.17 | 4732.65 | 4045.00 2014-02-12 21:18:00 | 4045.00 | 4045.00 | 4044.99 | 4044.99 | 1.17 | 4732.64 | 4045.00 2014-02-12 21:19:00 | 4044.99 | 4048.98 | 4043.00 | 4046.98 | 28.30 | 114506.02 | 4046.44 2014-02-12 21:20:00 | 4045.38 | 4048.95 | 4045.19 | 4048.40 | 33.44 | 135333.99 | 4047.31 2014-02-12 21:21:00 | 4047.09 | 4049.00 | 4040.00 | 4041.13 | 19.16 | 77445.96 | 4042.91 2014-02-12 21:22:00 | 4040.00 | 4048.87 | 4039.02 | 4048.77 | 8.18 | 33063.73 | 4044.49 2014-02-12 21:23:00 | 4048.77 | 4049.53 | 4040.91 | 4040.92 | 13.11 | 53028.05 | 4045.16 2014-02-12 21:24:00 | 4041.52 | 4050.00 | 4040.90 | 4050.00 | 48.54 | 196417.13 | 4046.92 2014-02-12 21:25:00 | 4050.00 | 4053.99 | 4044.06 | 4053.99 | 39.08 | 158310.51 | 4051.14 2014-02-12 21:26:00 | 4053.99 | 4053.99 | 4047.03 | 4053.99 | 19.06 | 77178.68 | 4049.46 2014-02-12 21:27:00 | 4053.99 | 4055.00 | 4047.28 | 4055.00 | 34.72 | 140701.99 | 4053.06 2014-02-12 21:28:00 | 4055.00 | 4059.44 | 4047.36 | 4054.70 | 63.89 | 258999.65 | 4053.84 2014-02-12 21:29:00 | 4054.68 | 4058.99 | 4047.22 | 4047.42 | 22.18 | 89824.49 | 4049.25 2014-02-12 21:30:00 | 4045.89 | 4058.95 | 4045.89 | 4058.00 | 18.85 | 76380.83 | 4052.89 2014-02-12 21:31:00 | 4058.00 | 4059.00 | 4049.26 | 4053.07 | 36.66 | 148687.33 | 4055.51 2014-02-12 21:32:00 | 4051.62 | 4059.00 | 4051.62 | 4052.41 | 35.66 | 144647.08 | 4056.74 2014-02-12 21:33:00 | 4048.27 | 4058.99 | 4043.04 | 4057.97 | 22.27 | 90277.43 | 4054.50 2014-02-12 21:34:00 | 4057.97 | 4058.00 | 4050.74 | 4050.76 | 37.64 | 152598.61 | 4054.38 2014-02-12 21:35:00 | 4050.76 | 4055.00 | 4050.25 | 4054.48 | 41.84 | 169594.81 | 4053.12 2014-02-12 21:36:00 | 4055.00 | 4055.00 | 4051.60 | 4055.00 | 22.85 | 92622.10 | 4053.48 2014-02-12 21:37:00 | 4055.00 | 4055.00 | 4052.49 | 4055.00 | 3.34 | 13555.43 | 4054.87 2014-02-12 21:38:00 | 4058.00 | 4062.00 | 4057.03 | 4062.00 | 18.29 | 74241.93 | 4059.60 2014-02-12 21:39:00 | 4063.00 | 4063.00 | 4057.60 | 4063.00 | 44.08 | 179016.85 | 4061.00 2014-02-12 21:40:00 | 4065.00 | 4069.31 | 4061.66 | 4061.66 | 24.30 | 98758.65 | 4063.64 2014-02-12 21:41:00 | 4066.67 | 4068.74 | 4063.92 | 4067.43 | 21.82 | 88750.34 | 4066.83 2014-02-12 21:42:00 | 4063.25 | 4064.99 | 4060.21 | 4064.96 | 8.73 | 35437.01 | 4061.08 2014-02-12 21:43:00 | 4064.96 | 4064.96 | 4050.25 | 4050.25 | 8.31 | 33737.59 | 4059.39 2014-02-12 21:44:00 | 4054.99 | 4054.99 | 4050.25 | 4054.87 | 38.61 | 156457.35 | 4051.93 2014-02-12 21:45:00 | 4054.99 | 4055.00 | 4052.01 | 4054.94 | 1.30 | 5262.02 | 4053.95 2014-02-12 21:46:00 | 4054.94 | 4058.47 | 4052.01 | 4054.28 | 6.85 | 27770.13 | 4055.22 2014-02-12 21:47:00 | 4053.07 | 4069.08 | 4052.01 | 4061.66 | 5.96 | 24190.25 | 4059.45 2014-02-12 21:48:00 | 4069.07 | 4069.10 | 4053.06 | 4062.50 | 42.86 | 174070.65 | 4061.00 2014-02-12 21:49:00 | 4055.37 | 4062.94 | 4050.25 | 4050.25 | 20.11 | 81581.43 | 4056.56 2014-02-12 21:50:00 | 4058.07 | 4061.17 | 4052.09 | 4059.99 | 26.75 | 108513.26 | 4056.72 2014-02-12 21:51:00 | 4059.99 | 4059.99 | 4043.04 | 4051.70 | 32.07 | 129946.47 | 4051.84 2014-02-12 21:52:00 | 4057.17 | 4065.00 | 4054.32 | 4064.80 | 20.98 | 85169.57 | 4060.53 2014-02-12 21:53:00 | 4064.80 | 4068.00 | 4054.03 | 4062.97 | 9.83 | 39911.82 | 4061.86 2014-02-12 21:54:00 | 4063.95 | 4067.31 | 4055.04 | 4060.01 | 11.20 | 45475.81 | 4061.79 2014-02-12 21:55:00 | 4057.56 | 4059.99 | 4054.03 | 4054.04 | 13.08 | 53085.15 | 4057.26 2014-02-12 21:56:00 | 4058.89 | 4059.49 | 4054.08 | 4056.75 | 30.05 | 121932.79 | 4057.12 2014-02-12 21:57:00 | 4055.79 | 4059.38 | 4054.91 | 4058.98 | 22.79 | 92483.00 | 4057.87 2014-02-12 21:58:00 | 4055.36 | 4058.98 | 4054.04 | 4056.86 | 7.48 | 30322.61 | 4056.54 2014-02-12 21:59:00 | 4056.00 | 4059.00 | 4056.00 | 4059.00 | 4.19 | 17005.61 | 4056.68 2014-02-12 22:00:00 | 4059.00 | 4065.70 | 4054.95 | 4055.38 | 23.18 | 94063.82 | 4057.97 2014-02-12 22:01:00 | 4054.75 | 4058.73 | 4054.03 | 4055.10 | 21.61 | 87653.87 | 4057.11 2014-02-12 22:02:00 | 4058.74 | 4060.00 | 4057.79 | 4060.00 | 54.10 | 219569.44 | 4058.58 2014-02-12 22:03:00 | 4056.79 | 4058.86 | 4054.24 | 4058.16 | 14.71 | 59678.75 | 4057.85 2014-02-12 22:04:00 | 4054.26 | 4058.62 | 4054.04 | 4055.27 | 29.67 | 120315.05 | 4055.79 2014-02-12 22:05:00 | 4056.00 | 4056.00 | 4054.03 | 4054.03 | 1.21 | 4911.79 | 4055.98 2014-02-12 22:06:00 | 4055.98 | 4056.00 | 4055.98 | 4055.99 | 1.31 | 5321.46 | 4055.99 2014-02-12 22:07:00 | 4056.00 | 4056.00 | 4054.01 | 4054.01 | 3.03 | 12290.14 | 4054.81 2014-02-12 22:08:00 | 4054.01 | 4059.99 | 4054.01 | 4059.99 | 2.89 | 11723.79 | 4055.27 2014-02-12 22:09:00 | 4059.99 | 4060.00 | 4052.65 | 4059.23 | 24.45 | 99223.07 | 4057.54 2014-02-12 22:10:00 | 4052.98 | 4059.10 | 4052.98 | 4053.06 | 18.41 | 74707.36 | 4057.54 2014-02-12 22:11:00 | 4053.07 | 4059.87 | 4051.00 | 4052.18 | 33.75 | 136854.62 | 4054.83 2014-02-12 22:12:00 | 4051.32 | 4058.99 | 4051.24 | 4052.96 | 17.96 | 72813.50 | 4054.20 2014-02-12 22:13:00 | 4055.56 | 4057.99 | 4051.64 | 4057.99 | 30.14 | 122209.56 | 4054.86 2014-02-12 22:14:00 | 4057.99 | 4058.00 | 4051.71 | 4057.99 | 35.57 | 144257.78 | 4055.37 2014-02-12 22:15:00 | 4057.99 | 4057.99 | 4051.02 | 4051.02 | 28.55 | 115740.47 | 4053.53 2014-02-12 22:16:00 | 4057.76 | 4057.99 | 4052.30 | 4057.99 | 11.15 | 45193.14 | 4054.65 2014-02-12 22:17:00 | 4057.99 | 4060.02 | 4052.01 | 4052.63 | 47.57 | 192879.02 | 4054.81 2014-02-12 22:18:00 | 4052.64 | 4064.90 | 4052.63 | 4064.90 | 21.05 | 85365.17 | 4055.35 2014-02-12 22:19:00 | 4056.43 | 4064.47 | 4052.96 | 4053.00 | 30.99 | 125708.41 | 4057.07 2014-02-12 22:20:00 | 4053.00 | 4061.89 | 4052.01 | 4061.87 | 17.17 | 69650.72 | 4056.06 2014-02-12 22:21:00 | 4061.87 | 4063.99 | 4052.91 | 4053.00 | 19.84 | 80532.11 | 4058.46 2014-02-12 22:22:00 | 4052.01 | 4052.93 | 4050.01 | 4051.95 | 9.56 | 38737.87 | 4052.08 2014-02-12 22:23:00 | 4052.05 | 4058.63 | 4052.05 | 4054.56 | 28.68 | 116309.39 | 4055.28 2014-02-12 22:24:00 | 4053.76 | 4059.88 | 4052.75 | 4058.88 | 24.23 | 98251.63 | 4055.13 2014-02-12 22:25:00 | 4057.72 | 4058.37 | 4055.97 | 4058.37 | 7.23 | 29326.15 | 4057.30 2014-02-12 22:26:00 | 4056.04 | 4056.90 | 4055.67 | 4056.90 | 0.34 | 1371.00 | 4056.22 2014-02-12 22:27:00 | . | . | . | . | . | . | . 2014-02-12 22:28:00 | 4057.00 | 4057.00 | 4056.24 | 4056.24 | 0.82 | 3326.67 | 4056.92 2014-02-12 22:29:00 | 4056.24 | 4057.00 | 4056.24 | 4056.90 | 6.26 | 25396.02 | 4056.87 2014-02-12 22:30:00 | 4055.66 | 4056.99 | 4052.51 | 4056.48 | 40.05 | 162367.46 | 4054.42 2014-02-12 22:31:00 | 4052.70 | 4056.66 | 4052.70 | 4056.52 | 10.02 | 40603.72 | 4054.29 2014-02-12 22:32:00 | 4056.51 | 4057.00 | 4052.60 | 4056.10 | 40.43 | 163948.10 | 4055.51 2014-02-12 22:33:00 | 4053.31 | 4056.96 | 4052.50 | 4056.74 | 21.77 | 88246.57 | 4054.52 2014-02-12 22:34:00 | 4056.73 | 4057.00 | 4052.97 | 4057.00 | 6.35 | 25746.17 | 4055.79 2014-02-12 22:35:00 | 4055.13 | 4055.17 | 4055.13 | 4055.17 | 1.26 | 5101.40 | 4055.17 2014-02-12 22:36:00 | 4055.17 | 4060.98 | 4052.51 | 4060.98 | 37.54 | 152294.91 | 4057.30 2014-02-12 22:37:00 | 4060.97 | 4060.97 | 4053.14 | 4060.41 | 42.04 | 170577.79 | 4057.99 2014-02-12 22:38:00 | 4059.59 | 4060.99 | 4053.28 | 4053.55 | 16.50 | 66954.53 | 4058.10 2014-02-12 22:39:00 | 4053.55 | 4060.76 | 4053.55 | 4059.98 | 24.69 | 100188.49 | 4057.86 2014-02-12 22:40:00 | 4059.99 | 4060.00 | 4053.57 | 4056.01 | 22.77 | 92407.78 | 4058.67 2014-02-12 22:41:00 | 4057.78 | 4059.79 | 4056.00 | 4059.68 | 24.62 | 99896.12 | 4057.52 2014-02-12 22:42:00 | 4056.02 | 4059.99 | 4056.02 | 4058.74 | 55.44 | 224989.78 | 4058.62 2014-02-12 22:43:00 | 4059.98 | 4061.06 | 4059.90 | 4061.06 | 6.27 | 25444.93 | 4060.14 2014-02-12 22:44:00 | 4061.07 | 4063.32 | 4061.07 | 4063.29 | 5.17 | 21000.94 | 4062.86 2014-02-12 22:45:00 | 4063.52 | 4067.15 | 4063.52 | 4066.00 | 19.43 | 78985.54 | 4064.71 2014-02-12 22:46:00 | 4067.17 | 4069.00 | 4067.17 | 4069.00 | 0.58 | 2359.93 | 4068.84 2014-02-12 22:47:00 | 4069.03 | 4069.04 | 4069.03 | 4069.04 | 0.52 | 2115.90 | 4069.04 2014-02-12 22:48:00 | 4069.04 | 4070.00 | 4069.04 | 4070.00 | 4.03 | 16389.62 | 4069.93 2014-02-12 22:49:00 | 4070.00 | 4070.01 | 4056.16 | 4056.16 | 17.47 | 70973.67 | 4063.77 2014-02-12 22:50:00 | 4056.16 | 4067.28 | 4056.03 | 4059.12 | 36.25 | 147265.86 | 4062.84 2014-02-12 22:51:00 | 4067.15 | 4067.50 | 4060.04 | 4063.29 | 20.11 | 81708.92 | 4063.30 2014-02-12 22:52:00 | 4063.46 | 4063.47 | 4057.01 | 4057.01 | 12.92 | 52487.08 | 4061.21 2014-02-12 22:53:00 | 4058.70 | 4058.70 | 4044.13 | 4044.47 | 13.66 | 55340.52 | 4051.88 2014-02-12 22:54:00 | 4049.96 | 4049.97 | 4043.00 | 4043.71 | 38.52 | 155842.25 | 4046.06 2014-02-12 22:55:00 | 4043.71 | 4059.06 | 4043.71 | 4050.27 | 22.72 | 92051.30 | 4050.84 2014-02-12 22:56:00 | 4054.28 | 4059.99 | 4045.92 | 4059.99 | 26.10 | 105753.64 | 4052.64 2014-02-12 22:57:00 | 4059.99 | 4060.00 | 4047.69 | 4049.52 | 35.54 | 144055.67 | 4053.23 2014-02-12 22:58:00 | 4055.88 | 4055.88 | 4045.71 | 4045.87 | 35.17 | 142421.89 | 4048.95 2014-02-12 22:59:00 | 4045.71 | 4055.99 | 4043.80 | 4055.96 | 30.30 | 122778.03 | 4052.62 2014-02-12 23:00:00 | 4042.85 | 4055.99 | 4041.76 | 4049.20 | 24.85 | 100574.06 | 4046.59 2014-02-12 23:01:00 | 4046.24 | 4051.34 | 4042.00 | 4051.34 | 32.58 | 131903.37 | 4048.85 2014-02-12 23:02:00 | 4052.25 | 4054.40 | 4042.00 | 4043.06 | 21.37 | 86478.73 | 4046.17 2014-02-12 23:03:00 | 4043.04 | 4053.41 | 4042.00 | 4042.00 | 13.71 | 55477.25 | 4047.07 2014-02-12 23:04:00 | 4052.62 | 4052.84 | 4041.76 | 4046.99 | 49.15 | 198824.61 | 4045.59 2014-02-12 23:05:00 | 4047.15 | 4047.68 | 4040.00 | 4040.60 | 25.99 | 105119.69 | 4045.40 2014-02-12 23:06:00 | 4041.19 | 4047.38 | 4038.80 | 4040.64 | 33.26 | 134412.96 | 4041.28 2014-02-12 23:07:00 | 4038.96 | 4045.97 | 4038.96 | 4040.10 | 35.99 | 145453.76 | 4041.28 2014-02-12 23:08:00 | 4040.12 | 4044.75 | 4040.03 | 4040.05 | 21.49 | 86899.38 | 4042.96 2014-02-12 23:09:00 | 4044.87 | 4047.00 | 4038.00 | 4039.03 | 35.26 | 142576.12 | 4043.11 2014-02-12 23:10:00 | 4039.03 | 4053.38 | 4038.00 | 4053.36 | 36.37 | 147160.65 | 4045.88 2014-02-12 23:11:00 | 4053.36 | 4053.37 | 4040.00 | 4040.00 | 21.39 | 86618.96 | 4048.75 2014-02-12 23:12:00 | 4040.00 | 4046.61 | 4039.49 | 4045.95 | 11.71 | 47333.61 | 4041.46 2014-02-12 23:13:00 | 4039.75 | 4046.01 | 4031.00 | 4037.15 | 34.47 | 139059.96 | 4034.47 2014-02-12 23:14:00 | 4034.96 | 4038.25 | 4031.86 | 4036.62 | 26.92 | 108664.37 | 4036.12 2014-02-12 23:15:00 | 4034.40 | 4038.82 | 4031.06 | 4035.85 | 46.11 | 186054.13 | 4035.36 2014-02-12 23:16:00 | 4035.04 | 4038.53 | 4031.97 | 4035.13 | 34.29 | 138371.48 | 4035.33 2014-02-12 23:17:00 | 4038.82 | 4038.82 | 4031.00 | 4038.68 | 31.02 | 125139.29 | 4034.67 2014-02-12 23:18:00 | 4031.35 | 4037.35 | 4031.35 | 4031.96 | 48.63 | 196183.67 | 4033.96 2014-02-12 23:19:00 | 4031.76 | 4036.71 | 4031.76 | 4034.85 | 9.18 | 37017.22 | 4033.26 2014-02-12 23:20:00 | 4033.00 | 4038.00 | 4033.00 | 4037.94 | 5.91 | 23863.92 | 4035.84 2014-02-12 23:21:00 | 4036.67 | 4043.02 | 4032.26 | 4039.98 | 62.86 | 253899.48 | 4039.25 2014-02-12 23:22:00 | 4039.98 | 4039.99 | 4032.29 | 4038.53 | 13.69 | 55239.69 | 4036.22 2014-02-12 23:23:00 | 4039.62 | 4039.62 | 4032.00 | 4032.93 | 19.31 | 77950.12 | 4036.77 2014-02-12 23:24:00 | 4032.00 | 4039.70 | 4032.00 | 4037.99 | 32.61 | 131592.49 | 4035.47 2014-02-12 23:25:00 | 4037.97 | 4037.97 | 4020.00 | 4024.55 | 38.92 | 156815.95 | 4029.39 2014-02-12 23:26:00 | 4020.60 | 4027.81 | 4014.89 | 4014.89 | 23.77 | 95580.94 | 4021.24 2014-02-12 23:27:00 | 4011.93 | 4014.88 | 4011.92 | 4011.94 | 10.34 | 41473.63 | 4012.15 2014-02-12 23:28:00 | 4013.88 | 4019.00 | 4013.87 | 4019.00 | 29.51 | 118547.26 | 4016.78 2014-02-12 23:29:00 | 4018.88 | 4018.90 | 4013.72 | 4014.96 | 42.43 | 170384.09 | 4015.94 2014-02-12 23:30:00 | 4012.68 | 4026.80 | 4011.95 | 4026.80 | 17.87 | 71739.73 | 4014.76 2014-02-12 23:31:00 | 4026.80 | 4030.00 | 4015.04 | 4020.78 | 23.43 | 94293.41 | 4024.13 2014-02-12 23:32:00 | 4025.91 | 4027.88 | 4020.77 | 4023.32 | 21.38 | 86022.83 | 4024.08 2014-02-12 23:33:00 | 4025.07 | 4025.19 | 4016.89 | 4017.37 | 34.46 | 138620.09 | 4022.99 2014-02-12 23:34:00 | 4022.86 | 4025.12 | 4017.04 | 4018.94 | 35.53 | 142901.68 | 4021.43 2014-02-12 23:35:00 | 4022.26 | 4029.00 | 4017.54 | 4029.00 | 33.12 | 133281.69 | 4024.69 2014-02-12 23:36:00 | 4029.00 | 4029.00 | 4019.81 | 4020.01 | 25.39 | 102123.41 | 4022.98 2014-02-12 23:37:00 | 4020.01 | 4028.90 | 4020.01 | 4028.78 | 36.86 | 148344.47 | 4024.54 2014-02-12 23:38:00 | 4028.78 | 4028.90 | 4020.38 | 4020.39 | 37.38 | 150382.22 | 4022.64 2014-02-12 23:39:00 | 4020.40 | 4028.84 | 4020.39 | 4023.24 | 12.64 | 50864.94 | 4024.44 2014-02-12 23:40:00 | 4027.99 | 4028.58 | 4020.02 | 4021.89 | 28.02 | 112812.26 | 4025.70 2014-02-12 23:41:00 | 4020.04 | 4022.75 | 4009.91 | 4010.00 | 34.55 | 138673.42 | 4013.70 2014-02-12 23:42:00 | 4010.00 | 4010.00 | 4008.01 | 4008.98 | 15.21 | 60983.81 | 4009.19 2014-02-12 23:43:00 | 4008.99 | 4009.00 | 4008.00 | 4009.00 | 8.66 | 34711.88 | 4008.30 2014-02-12 23:44:00 | 4009.00 | 4022.75 | 4009.00 | 4022.45 | 24.86 | 99811.41 | 4015.42 2014-02-12 23:45:00 | 4022.44 | 4022.75 | 4022.00 | 4022.75 | 5.94 | 23891.49 | 4022.14 2014-02-12 23:46:00 | 4022.27 | 4022.75 | 4015.70 | 4016.20 | 50.29 | 202175.10 | 4020.34 2014-02-12 23:47:00 | 4016.20 | 4036.00 | 4016.20 | 4036.00 | 22.20 | 89303.72 | 4022.33 2014-02-12 23:48:00 | 4036.00 | 4036.00 | 4020.04 | 4028.77 | 31.93 | 128612.89 | 4027.46 2014-02-12 23:49:00 | 4029.31 | 4035.51 | 4020.14 | 4031.54 | 52.13 | 210108.23 | 4030.23 2014-02-12 23:50:00 | 4027.00 | 4036.00 | 4027.00 | 4027.92 | 12.58 | 50746.03 | 4032.90 2014-02-12 23:51:00 | 4027.92 | 4035.71 | 4022.14 | 4022.14 | 19.33 | 77846.20 | 4026.60 2014-02-12 23:52:00 | 4022.14 | 4035.93 | 4021.03 | 4035.93 | 21.47 | 86425.19 | 4025.96 2014-02-12 23:53:00 | 4035.93 | 4035.93 | 4021.03 | 4023.38 | 23.69 | 95369.36 | 4025.38 2014-02-12 23:54:00 | 4023.38 | 4034.99 | 4023.38 | 4027.07 | 29.78 | 119865.57 | 4025.71 2014-02-12 23:55:00 | 4033.53 | 4033.53 | 4028.75 | 4030.91 | 20.57 | 82885.11 | 4030.00 2014-02-12 23:56:00 | 4027.40 | 4033.52 | 4026.02 | 4026.04 | 51.63 | 208040.65 | 4029.84 2014-02-12 23:57:00 | 4032.10 | 4048.82 | 4023.92 | 4041.19 | 59.04 | 238130.13 | 4033.64 2014-02-12 23:58:00 | 4038.12 | 4048.81 | 4032.74 | 4040.06 | 45.84 | 185372.33 | 4043.72 2014-02-12 23:59:00 | 4044.95 | 4045.00 | 4033.00 | 4034.00 | 43.69 | 176425.63 | 4037.85 2014-02-13 00:00:00 | 4034.00 | 4037.70 | 4023.12 | 4025.55 | 31.65 | 127649.55 | 4033.42 2014-02-13 00:01:00 | 4023.65 | 4033.33 | 4020.11 | 4020.11 | 68.96 | 277607.42 | 4025.92 2014-02-13 00:02:00 | 4020.00 | 4029.75 | 4011.09 | 4011.09 | 53.27 | 214372.03 | 4024.18 2014-02-13 00:03:00 | 4011.09 | 4018.34 | 4008.00 | 4015.38 | 55.05 | 220805.60 | 4011.29 2014-02-13 00:04:00 | 4019.59 | 4019.92 | 4010.47 | 4013.74 | 38.42 | 154261.74 | 4015.56 2014-02-13 00:05:00 | 4014.47 | 4018.66 | 4011.18 | 4017.98 | 67.61 | 271448.24 | 4014.97 2014-02-13 00:06:00 | 4019.00 | 4019.00 | 4011.68 | 4011.70 | 64.81 | 260294.93 | 4016.15 2014-02-13 00:07:00 | 4011.71 | 4018.54 | 4008.10 | 4008.78 | 39.67 | 159235.05 | 4013.79 2014-02-13 00:08:00 | 4015.62 | 4018.00 | 4009.24 | 4014.02 | 61.22 | 245702.59 | 4013.24 2014-02-13 00:09:00 | 4010.23 | 4017.99 | 4010.01 | 4011.31 | 13.74 | 55163.79 | 4015.12 2014-02-13 00:10:00 | 4015.58 | 4018.00 | 4012.42 | 4013.89 | 60.12 | 241418.38 | 4015.81 2014-02-13 00:11:00 | 4015.41 | 4018.00 | 4014.79 | 4017.49 | 13.57 | 54515.57 | 4017.06 2014-02-13 00:12:00 | 4017.96 | 4022.00 | 4017.96 | 4018.56 | 18.81 | 75619.38 | 4019.96 2014-02-13 00:13:00 | 4020.00 | 4029.99 | 4020.00 | 4029.00 | 57.71 | 232228.55 | 4024.34 2014-02-13 00:14:00 | 4029.00 | 4029.88 | 4023.51 | 4028.69 | 28.70 | 115588.10 | 4026.90 2014-02-13 00:15:00 | 4024.88 | 4028.40 | 4023.10 | 4023.64 | 21.23 | 85473.57 | 4026.64 2014-02-13 00:16:00 | 4023.23 | 4023.23 | 4010.00 | 4010.01 | 60.51 | 243097.91 | 4017.35 2014-02-13 00:17:00 | 4014.34 | 4019.24 | 4010.01 | 4015.42 | 87.26 | 350312.07 | 4014.67 2014-02-13 00:18:00 | 4014.43 | 4020.00 | 4014.43 | 4020.00 | 47.96 | 192665.51 | 4017.21 2014-02-13 00:19:00 | 4017.52 | 4020.00 | 4017.52 | 4019.98 | 8.55 | 34346.81 | 4019.52 2014-02-13 00:20:00 | 4019.99 | 4020.00 | 4019.31 | 4019.93 | 12.73 | 51165.18 | 4019.58 2014-02-13 00:21:00 | 4019.91 | 4019.91 | 4014.46 | 4016.80 | 34.27 | 137695.52 | 4017.73 2014-02-13 00:22:00 | 4011.01 | 4018.75 | 4011.00 | 4017.22 | 27.90 | 112020.20 | 4015.20 2014-02-13 00:23:00 | 4011.76 | 4017.86 | 4011.00 | 4015.58 | 132.76 | 532856.50 | 4013.83 2014-02-13 00:24:00 | 4017.12 | 4017.74 | 4011.72 | 4014.83 | 35.63 | 143012.85 | 4014.17 2014-02-13 00:25:00 | 4011.71 | 4017.86 | 4011.71 | 4017.86 | 62.19 | 249584.76 | 4013.39 2014-02-13 00:26:00 | 4017.86 | 4017.86 | 4012.08 | 4014.18 | 67.94 | 272808.17 | 4015.19 2014-02-13 00:27:00 | 4013.68 | 4017.37 | 4012.31 | 4014.11 | 49.23 | 197630.49 | 4014.60 2014-02-13 00:28:00 | 4012.92 | 4016.92 | 4012.32 | 4016.60 | 85.77 | 344308.70 | 4014.33 2014-02-13 00:29:00 | 4016.83 | 4016.83 | 4012.56 | 4016.66 | 62.60 | 251374.33 | 4015.63 2014-02-13 00:30:00 | 4015.46 | 4016.62 | 4013.71 | 4013.71 | 6.90 | 27714.56 | 4015.44 2014-02-13 00:31:00 | 4013.71 | 4013.71 | 4013.00 | 4013.00 | 1.38 | 5550.94 | 4013.70 2014-02-13 00:32:00 | 4015.42 | 4015.42 | 4015.42 | 4015.42 | 0.68 | 2742.53 | 4015.42 2014-02-13 00:33:00 | 4015.42 | 4015.42 | 4015.42 | 4015.42 | 0.10 | 401.54 | 4015.42 2014-02-13 00:34:00 | 4015.42 | 4015.42 | 4010.00 | 4013.76 | 6.07 | 24341.64 | 4012.14 2014-02-13 00:35:00 | 4009.00 | 4015.21 | 4009.00 | 4015.21 | 36.99 | 148366.40 | 4011.10 2014-02-13 00:36:00 | 4014.21 | 4014.99 | 4009.00 | 4011.17 | 45.21 | 181375.03 | 4011.48 2014-02-13 00:37:00 | 4011.98 | 4011.99 | 4011.98 | 4011.99 | 1.39 | 5576.66 | 4011.99 2014-02-13 00:38:00 | 4011.99 | 4011.99 | 4011.87 | 4011.87 | 0.24 | 962.87 | 4011.95 2014-02-13 00:39:00 | 4010.00 | 4011.80 | 4010.00 | 4010.01 | 2.44 | 9806.67 | 4010.91 2014-02-13 00:40:00 | 4010.01 | 4013.71 | 4009.90 | 4012.97 | 19.02 | 76290.54 | 4011.28 2014-02-13 00:41:00 | 4011.79 | 4013.89 | 4010.00 | 4011.02 | 11.36 | 45569.72 | 4011.77 2014-02-13 00:42:00 | 4010.10 | 4011.79 | 4010.10 | 4010.10 | 1.18 | 4716.08 | 4010.27 2014-02-13 00:43:00 | 4011.79 | 4011.79 | 4010.12 | 4010.12 | 1.69 | 6791.47 | 4011.50 2014-02-13 00:44:00 | 4010.10 | 4011.61 | 4010.10 | 4010.11 | 4.13 | 16565.14 | 4010.93 2014-02-13 00:45:00 | . | . | . | . | . | . | . 2014-02-13 00:46:00 | . | . | . | . | . | . | . 2014-02-13 00:47:00 | 4010.11 | 4010.11 | 4010.11 | 4010.11 | 1.13 | 4531.42 | 4010.11 2014-02-13 00:48:00 | 4011.47 | 4011.47 | 4011.44 | 4011.44 | 2.05 | 8223.51 | 4011.47 2014-02-13 00:49:00 | 4011.44 | 4014.00 | 4010.11 | 4011.77 | 35.30 | 141629.18 | 4012.39 2014-02-13 00:50:00 | 4011.49 | 4012.00 | 4011.45 | 4012.00 | 3.45 | 13820.27 | 4011.69 2014-02-13 00:51:00 | 4014.00 | 4015.82 | 4012.27 | 4012.27 | 23.38 | 93846.34 | 4014.13 2014-02-13 00:52:00 | 4013.26 | 4015.87 | 4012.12 | 4012.50 | 37.51 | 150573.03 | 4014.10 2014-02-13 00:53:00 | . | . | . | . | . | . | . 2014-02-13 00:54:00 | 4012.53 | 4012.55 | 4012.52 | 4012.55 | 1.79 | 7170.38 | 4012.53 2014-02-13 00:55:00 | 4013.49 | 4013.49 | 4013.49 | 4013.49 | 0.77 | 3090.39 | 4013.49 2014-02-13 00:56:00 | 4013.00 | 4014.00 | 4013.00 | 4013.01 | 9.89 | 39692.76 | 4013.42 2014-02-13 00:57:00 | 4013.01 | 4013.99 | 4013.01 | 4013.99 | 1.83 | 7325.13 | 4013.77 2014-02-13 00:58:00 | 4013.99 | 4014.00 | 4013.99 | 4013.99 | 6.91 | 27736.68 | 4013.99 2014-02-13 00:59:00 | 4014.36 | 4014.36 | 4014.34 | 4014.34 | 0.78 | 3131.20 | 4014.35 2014-02-13 01:00:00 | 4014.34 | 4014.80 | 4014.34 | 4014.80 | 2.46 | 9876.10 | 4014.68 2014-02-13 01:01:00 | 4014.81 | 4014.81 | 4013.41 | 4014.69 | 3.04 | 12212.73 | 4014.70 2014-02-13 01:02:00 | 4012.50 | 4014.70 | 4012.50 | 4013.01 | 24.06 | 96561.12 | 4013.18 2014-02-13 01:03:00 | 4013.01 | 4013.01 | 4011.00 | 4011.00 | 15.85 | 63604.97 | 4012.93 2014-02-13 01:04:00 | 4011.00 | 4014.50 | 4011.00 | 4014.50 | 4.36 | 17478.46 | 4013.42 2014-02-13 01:05:00 | 4014.50 | 4016.00 | 4012.75 | 4016.00 | 12.67 | 50850.28 | 4013.44 2014-02-13 01:06:00 | 4013.51 | 4015.97 | 4012.35 | 4013.97 | 81.94 | 328940.88 | 4014.66 2014-02-13 01:07:00 | 4015.99 | 4017.62 | 4014.40 | 4015.39 | 76.91 | 308869.30 | 4016.14 2014-02-13 01:08:00 | 4017.62 | 4017.62 | 4014.95 | 4015.11 | 8.57 | 34424.34 | 4015.44 2014-02-13 01:09:00 | 4012.59 | 4017.60 | 4012.58 | 4017.20 | 36.16 | 145196.37 | 4015.61 2014-02-13 01:10:00 | 4017.24 | 4017.57 | 4012.62 | 4012.64 | 8.66 | 34799.17 | 4016.06 2014-02-13 01:11:00 | 4012.64 | 4013.01 | 4012.63 | 4013.01 | 2.69 | 10794.11 | 4012.68 2014-02-13 01:12:00 | 4014.01 | 4015.00 | 4014.01 | 4015.00 | 2.28 | 9144.86 | 4014.42 2014-02-13 01:13:00 | 4014.50 | 4015.00 | 4014.01 | 4014.94 | 12.17 | 48839.33 | 4014.74 2014-02-13 01:14:00 | . | . | . | . | . | . | . 2014-02-13 01:15:00 | . | . | . | . | . | . | . 2014-02-13 01:16:00 | 4014.00 | 4014.00 | 4012.59 | 4013.46 | 12.47 | 50035.85 | 4013.79 2014-02-13 01:17:00 | 4013.00 | 4013.52 | 4012.00 | 4012.02 | 6.90 | 27692.70 | 4012.27 2014-02-13 01:18:00 | 4012.02 | 4012.02 | 4011.10 | 4011.10 | 3.11 | 12487.71 | 4011.47 2014-02-13 01:19:00 | 4011.10 | 4011.10 | 4011.00 | 4011.09 | 0.17 | 681.88 | 4011.05 2014-02-13 01:20:00 | 4011.09 | 4012.00 | 4011.09 | 4012.00 | 1.23 | 4942.76 | 4011.98 2014-02-13 01:21:00 | 4011.09 | 4011.50 | 4010.10 | 4010.10 | 11.26 | 45170.49 | 4011.23 2014-02-13 01:22:00 | 4010.00 | 4010.10 | 4010.00 | 4010.00 | 2.34 | 9383.47 | 4010.03 2014-02-13 01:23:00 | 4010.02 | 4010.02 | 4010.02 | 4010.02 | 2.10 | 8421.04 | 4010.02 2014-02-13 01:24:00 | 4011.02 | 4012.00 | 4011.02 | 4012.00 | 2.95 | 11814.97 | 4011.87 2014-02-13 01:25:00 | 4011.99 | 4011.99 | 4009.32 | 4011.08 | 4.43 | 17770.18 | 4010.42 2014-02-13 01:26:00 | 4012.00 | 4012.00 | 4010.00 | 4011.00 | 5.57 | 22344.08 | 4011.50 2014-02-13 01:27:00 | 4011.00 | 4012.98 | 4011.00 | 4012.98 | 1.76 | 7050.09 | 4012.57 2014-02-13 01:28:00 | 4012.98 | 4015.55 | 4011.02 | 4015.50 | 45.23 | 181501.95 | 4012.96 2014-02-13 01:29:00 | 4011.82 | 4015.00 | 4011.00 | 4014.38 | 103.65 | 415942.68 | 4012.80 2014-02-13 01:30:00 | 4011.01 | 4013.93 | 4011.00 | 4011.00 | 50.61 | 203056.10 | 4012.17 2014-02-13 01:31:00 | 4011.00 | 4011.00 | 4009.14 | 4009.15 | 4.18 | 16762.07 | 4010.07 2014-02-13 01:32:00 | 4009.13 | 4009.99 | 4008.99 | 4009.00 | 3.75 | 15033.94 | 4009.05 2014-02-13 01:33:00 | 4009.98 | 4014.28 | 4009.98 | 4012.24 | 31.67 | 127017.87 | 4011.05 2014-02-13 01:34:00 | 4013.44 | 4014.29 | 4008.58 | 4010.60 | 57.12 | 229129.86 | 4011.52 2014-02-13 01:35:00 | 4011.29 | 4012.97 | 4008.00 | 4008.00 | 71.26 | 285781.91 | 4010.69 2014-02-13 01:36:00 | 4008.00 | 4008.03 | 4008.00 | 4008.03 | 1.80 | 7210.41 | 4008.01 2014-02-13 01:37:00 | 4009.99 | 4010.00 | 4009.99 | 4010.00 | 2.85 | 11428.48 | 4009.99 2014-02-13 01:38:00 | 4010.00 | 4010.00 | 4008.00 | 4008.00 | 5.61 | 22487.48 | 4008.46 2014-02-13 01:39:00 | 4008.01 | 4008.01 | 4005.01 | 4005.02 | 7.93 | 31779.51 | 4007.50 2014-02-13 01:40:00 | 4005.02 | 4005.02 | 4002.01 | 4003.67 | 14.61 | 58525.06 | 4005.00 2014-02-13 01:41:00 | 4002.02 | 4003.99 | 4001.01 | 4001.06 | 9.83 | 39355.69 | 4002.00 2014-02-13 01:42:00 | 4001.07 | 4001.08 | 3992.55 | 3994.71 | 37.88 | 151526.50 | 4000.17 2014-02-13 01:43:00 | 3991.00 | 3997.99 | 3991.00 | 3992.01 | 71.33 | 284846.87 | 3993.26 2014-02-13 01:44:00 | 3992.01 | 3999.00 | 3990.00 | 3999.00 | 77.92 | 311239.77 | 3994.56 2014-02-13 01:45:00 | 3991.15 | 3997.64 | 3990.06 | 3990.23 | 89.57 | 357644.86 | 3993.09 2014-02-13 01:46:00 | 3995.99 | 3998.43 | 3990.20 | 3998.38 | 106.73 | 426296.81 | 3994.05 2014-02-13 01:47:00 | 3998.59 | 3998.98 | 3991.00 | 3995.01 | 51.77 | 206774.37 | 3994.33 2014-02-13 01:48:00 | 3995.00 | 3997.92 | 3991.01 | 3992.76 | 34.08 | 136141.92 | 3994.31 2014-02-13 01:49:00 | 3992.00 | 3997.00 | 3991.01 | 3995.39 | 80.90 | 323118.81 | 3994.15 2014-02-13 01:50:00 | 3996.95 | 3996.99 | 3991.01 | 3993.99 | 88.96 | 355196.90 | 3992.86 2014-02-13 01:51:00 | 3991.20 | 3993.99 | 3980.00 | 3980.04 | 57.26 | 228515.20 | 3990.70 2014-02-13 01:52:00 | 3980.01 | 3996.00 | 3980.00 | 3980.00 | 75.62 | 301331.96 | 3984.87 2014-02-13 01:53:00 | 3980.00 | 3993.98 | 3960.00 | 3960.11 | 61.49 | 244360.30 | 3973.98 2014-02-13 01:54:00 | 3960.01 | 3964.09 | 3950.00 | 3958.39 | 70.76 | 279830.96 | 3954.54 2014-02-13 01:55:00 | 3957.99 | 3970.04 | 3957.98 | 3970.03 | 74.01 | 293360.47 | 3963.74 2014-02-13 01:56:00 | 3970.01 | 3989.98 | 3970.01 | 3981.26 | 76.70 | 305470.09 | 3982.61 2014-02-13 01:57:00 | 3987.93 | 3989.66 | 3981.83 | 3985.02 | 42.84 | 170744.63 | 3985.36 2014-02-13 01:58:00 | 3985.03 | 3987.99 | 3970.01 | 3970.06 | 38.61 | 153508.50 | 3975.57 2014-02-13 01:59:00 | 3970.06 | 3970.06 | 3952.71 | 3953.04 | 74.89 | 296398.09 | 3957.57 2014-02-13 02:00:00 | 3957.97 | 3969.40 | 3950.00 | 3959.61 | 151.24 | 598156.57 | 3955.12 2014-02-13 02:01:00 | 3961.78 | 3969.99 | 3959.29 | 3969.99 | 128.03 | 507539.02 | 3964.37 2014-02-13 02:02:00 | 3963.11 | 3973.61 | 3963.10 | 3966.12 | 139.10 | 552116.88 | 3969.21 2014-02-13 02:03:00 | 3966.65 | 3969.00 | 3965.36 | 3966.17 | 55.45 | 219983.68 | 3966.96 2014-02-13 02:04:00 | 3966.00 | 3969.00 | 3966.00 | 3966.94 | 4.77 | 18924.79 | 3967.46 2014-02-13 02:05:00 | 3966.94 | 3969.00 | 3960.14 | 3960.97 | 60.58 | 240246.48 | 3965.58 2014-02-13 02:06:00 | 3960.21 | 3967.92 | 3958.23 | 3960.08 | 186.95 | 740851.88 | 3962.90 2014-02-13 02:07:00 | 3959.75 | 3964.25 | 3954.02 | 3956.00 | 68.00 | 269070.63 | 3956.98 2014-02-13 02:08:00 | 3957.00 | 3961.98 | 3955.49 | 3961.93 | 195.68 | 774669.74 | 3958.82 2014-02-13 02:09:00 | 3962.05 | 3966.69 | 3950.00 | 3957.53 | 67.25 | 266120.80 | 3957.36 2014-02-13 02:10:00 | 3956.08 | 3965.14 | 3955.99 | 3955.99 | 138.57 | 548542.90 | 3958.57 2014-02-13 02:11:00 | 3955.39 | 3964.84 | 3951.32 | 3962.84 | 84.23 | 333324.03 | 3957.45 2014-02-13 02:12:00 | 3961.99 | 3962.73 | 3961.84 | 3962.73 | 8.03 | 31794.84 | 3961.97 2014-02-13 02:13:00 | 3962.00 | 3962.73 | 3960.99 | 3960.99 | 20.99 | 83176.78 | 3962.12 2014-02-13 02:14:00 | 3961.00 | 3968.00 | 3960.00 | 3967.99 | 10.30 | 40806.12 | 3962.14 2014-02-13 02:15:00 | 3967.99 | 3968.00 | 3961.11 | 3963.94 | 170.41 | 675563.85 | 3964.25 2014-02-13 02:16:00 | 3964.95 | 3968.85 | 3962.30 | 3965.99 | 105.29 | 417444.30 | 3964.79 2014-02-13 02:17:00 | 3965.99 | 3970.00 | 3962.14 | 3970.00 | 24.06 | 95449.51 | 3967.47 2014-02-13 02:18:00 | 3970.00 | 3976.93 | 3965.98 | 3968.27 | 51.58 | 204799.24 | 3970.21 2014-02-13 02:19:00 | 3970.00 | 3973.00 | 3970.00 | 3972.58 | 20.04 | 79620.88 | 3972.30 2014-02-13 02:20:00 | 3972.55 | 3976.99 | 3970.01 | 3975.02 | 21.02 | 83510.40 | 3973.66 2014-02-13 02:21:00 | 3975.01 | 3982.97 | 3974.97 | 3980.68 | 83.25 | 331350.44 | 3980.42 2014-02-13 02:22:00 | 3980.21 | 3983.03 | 3979.00 | 3980.02 | 34.11 | 135738.26 | 3979.89 2014-02-13 02:23:00 | 3982.67 | 3982.67 | 3979.82 | 3982.06 | 8.98 | 35729.52 | 3980.56 2014-02-13 02:24:00 | 3982.68 | 3996.00 | 3982.68 | 3996.00 | 33.37 | 133112.98 | 3989.24 2014-02-13 02:25:00 | 3991.00 | 3997.90 | 3989.00 | 3990.76 | 133.77 | 534234.89 | 3993.77 2014-02-13 02:26:00 | 3993.45 | 3994.64 | 3981.00 | 3981.00 | 117.16 | 467375.38 | 3989.14 2014-02-13 02:27:00 | 3981.00 | 3981.33 | 3975.00 | 3978.00 | 111.09 | 441882.68 | 3977.63 2014-02-13 02:28:00 | 3978.00 | 3990.00 | 3978.00 | 3984.91 | 155.43 | 619288.70 | 3984.38 2014-02-13 02:29:00 | 3990.00 | 3993.74 | 3983.23 | 3984.01 | 171.65 | 684365.48 | 3987.01 2014-02-13 02:30:00 | 3984.00 | 3989.35 | 3982.00 | 3989.30 | 104.11 | 415101.92 | 3987.22 2014-02-13 02:31:00 | 3989.28 | 3989.37 | 3984.81 | 3984.81 | 62.47 | 249057.41 | 3986.70 2014-02-13 02:32:00 | 3982.02 | 3984.86 | 3980.00 | 3980.00 | 12.56 | 50010.05 | 3981.69 2014-02-13 02:33:00 | 3979.21 | 3979.49 | 3971.00 | 3972.00 | 67.81 | 269703.85 | 3977.52 2014-02-13 02:34:00 | 3974.87 | 3979.11 | 3971.93 | 3979.11 | 38.39 | 152590.93 | 3974.76 2014-02-13 02:35:00 | 3973.65 | 3979.94 | 3972.00 | 3976.74 | 206.20 | 819936.50 | 3976.36 2014-02-13 02:36:00 | 3976.43 | 3979.99 | 3972.01 | 3972.11 | 123.70 | 491649.39 | 3974.59 2014-02-13 02:37:00 | 3972.11 | 3979.41 | 3972.11 | 3972.98 | 147.01 | 584501.20 | 3976.04 2014-02-13 02:38:00 | 3976.99 | 3978.89 | 3972.47 | 3973.72 | 109.69 | 436043.52 | 3975.42 2014-02-13 02:39:00 | 3973.72 | 3978.89 | 3973.72 | 3978.89 | 36.60 | 145561.67 | 3977.20 2014-02-13 02:40:00 | 3978.89 | 3985.01 | 3976.15 | 3985.01 | 174.45 | 694450.67 | 3980.71 2014-02-13 02:41:00 | 3985.01 | 3985.01 | 3977.01 | 3977.01 | 84.67 | 337172.73 | 3982.39 2014-02-13 02:42:00 | 3976.02 | 3982.87 | 3972.30 | 3976.47 | 110.48 | 439339.53 | 3976.54 2014-02-13 02:43:00 | 3972.66 | 3979.51 | 3972.30 | 3974.52 | 140.89 | 560122.35 | 3975.63 2014-02-13 02:44:00 | 3972.32 | 3977.88 | 3972.30 | 3975.09 | 117.97 | 468969.50 | 3975.36 2014-02-13 02:45:00 | 3975.04 | 3977.00 | 3971.00 | 3973.01 | 25.86 | 102796.94 | 3974.98 2014-02-13 02:46:00 | 3975.96 | 3976.99 | 3973.05 | 3975.00 | 20.54 | 81670.18 | 3975.77 2014-02-13 02:47:00 | 3975.00 | 3976.98 | 3973.11 | 3975.03 | 11.28 | 44829.49 | 3975.30 2014-02-13 02:48:00 | 3973.14 | 3975.03 | 3972.69 | 3975.00 | 12.23 | 48620.38 | 3974.20 2014-02-13 02:49:00 | 3976.02 | 3976.90 | 3973.32 | 3976.89 | 44.50 | 176900.80 | 3975.66 2014-02-13 02:50:00 | 3975.64 | 3976.69 | 3972.71 | 3974.99 | 93.28 | 370780.63 | 3975.13 2014-02-13 02:51:00 | 3974.99 | 3975.88 | 3971.00 | 3971.00 | 14.75 | 58611.08 | 3973.09 2014-02-13 02:52:00 | 3973.89 | 3974.90 | 3970.10 | 3970.20 | 35.80 | 142205.41 | 3972.33 2014-02-13 02:53:00 | 3973.78 | 3973.78 | 3970.11 | 3970.96 | 44.08 | 175078.74 | 3971.48 2014-02-13 02:54:00 | 3970.25 | 3973.86 | 3970.25 | 3972.21 | 10.56 | 41941.99 | 3971.40 2014-02-13 02:55:00 | 3971.99 | 3973.69 | 3970.94 | 3970.94 | 23.12 | 91823.18 | 3972.28 2014-02-13 02:56:00 | 3970.33 | 3970.40 | 3970.00 | 3970.00 | 13.25 | 52616.62 | 3970.17 2014-02-13 02:57:00 | 3970.00 | 3970.00 | 3970.00 | 3970.00 | 24.39 | 96840.21 | 3970.00 2014-02-13 02:58:00 | 3969.97 | 3970.00 | 3965.00 | 3965.00 | 8.82 | 35009.29 | 3969.31 2014-02-13 02:59:00 | 3960.10 | 3970.00 | 3955.99 | 3966.79 | 116.52 | 461976.23 | 3964.75 2014-02-13 03:00:00 | 3967.84 | 3970.00 | 3959.90 | 3970.00 | 24.29 | 96409.74 | 3968.79 2014-02-13 03:01:00 | 3969.99 | 3969.99 | 3963.07 | 3963.59 | 140.45 | 557020.49 | 3966.11 2014-02-13 03:02:00 | 3963.07 | 3967.60 | 3961.38 | 3963.62 | 144.73 | 573813.06 | 3964.82 2014-02-13 03:03:00 | 3965.87 | 3969.99 | 3965.87 | 3969.99 | 75.32 | 298884.67 | 3968.36 2014-02-13 03:04:00 | 3969.99 | 3969.99 | 3969.99 | 3969.99 | 3.28 | 13021.57 | 3969.99 2014-02-13 03:05:00 | 3969.51 | 3970.00 | 3969.50 | 3969.51 | 9.49 | 37672.99 | 3969.76 2014-02-13 03:06:00 | 3969.51 | 3972.00 | 3969.50 | 3972.00 | 18.10 | 71860.81 | 3970.87 2014-02-13 03:07:00 | 3973.00 | 3981.35 | 3972.52 | 3978.82 | 144.55 | 574928.25 | 3977.42 2014-02-13 03:08:00 | 3976.41 | 3978.83 | 3969.96 | 3969.97 | 86.42 | 343608.10 | 3976.26 2014-02-13 03:09:00 | 3969.97 | 3979.98 | 3967.00 | 3972.94 | 44.07 | 175099.63 | 3973.40 2014-02-13 03:10:00 | 3972.93 | 3975.00 | 3967.10 | 3972.35 | 67.08 | 266486.29 | 3972.60 2014-02-13 03:11:00 | 3975.00 | 3978.00 | 3968.01 | 3968.02 | 104.75 | 416295.59 | 3974.07 2014-02-13 03:12:00 | 3968.00 | 3975.71 | 3968.00 | 3968.00 | 108.58 | 431208.76 | 3971.53 2014-02-13 03:13:00 | 3967.00 | 3968.82 | 3961.00 | 3966.84 | 107.18 | 424933.14 | 3964.74 2014-02-13 03:14:00 | 3967.02 | 3967.02 | 3962.01 | 3965.11 | 153.45 | 608291.07 | 3964.18 2014-02-13 03:15:00 | 3966.12 | 3966.91 | 3961.00 | 3962.09 | 195.39 | 774653.64 | 3964.65 2014-02-13 03:16:00 | 3962.97 | 3969.02 | 3962.97 | 3967.04 | 78.29 | 310396.32 | 3964.75 2014-02-13 03:17:00 | 3968.98 | 3969.02 | 3963.27 | 3963.27 | 130.05 | 515710.08 | 3965.48 2014-02-13 03:18:00 | 3968.45 | 3969.00 | 3963.88 | 3967.74 | 177.50 | 704210.20 | 3967.29 2014-02-13 03:19:00 | 3969.00 | 3975.00 | 3969.00 | 3972.98 | 148.12 | 588388.54 | 3972.51 2014-02-13 03:20:00 | 3974.26 | 3974.99 | 3969.38 | 3969.98 | 15.69 | 62338.22 | 3972.61 2014-02-13 03:21:00 | 3968.00 | 3968.01 | 3960.94 | 3962.13 | 23.32 | 92421.98 | 3964.06 2014-02-13 03:22:00 | 3965.93 | 3972.63 | 3964.94 | 3968.89 | 114.69 | 455142.44 | 3968.49 2014-02-13 03:23:00 | 3966.09 | 3970.00 | 3965.29 | 3969.79 | 186.18 | 738736.48 | 3967.78 2014-02-13 03:24:00 | 3966.65 | 3969.98 | 3965.41 | 3966.73 | 175.10 | 694723.67 | 3967.65 2014-02-13 03:25:00 | 3966.65 | 3969.79 | 3966.00 | 3967.21 | 75.73 | 300462.45 | 3967.34 2014-02-13 03:26:00 | 3968.94 | 3968.94 | 3964.19 | 3966.01 | 76.62 | 303994.47 | 3967.61 2014-02-13 03:27:00 | 3967.45 | 3968.20 | 3963.01 | 3967.87 | 197.87 | 784718.05 | 3965.87 2014-02-13 03:28:00 | 3964.69 | 3968.02 | 3964.69 | 3967.28 | 35.33 | 140094.01 | 3965.86 2014-02-13 03:29:00 | 3964.86 | 3966.99 | 3964.13 | 3964.14 | 1.32 | 5233.74 | 3964.95 2014-02-13 03:30:00 | 3964.12 | 3965.11 | 3963.00 | 3963.00 | 16.80 | 66596.72 | 3964.09 2014-02-13 03:31:00 | 3963.83 | 3965.11 | 3962.00 | 3965.11 | 73.99 | 293289.12 | 3963.85 2014-02-13 03:32:00 | 3962.24 | 3964.76 | 3959.91 | 3960.13 | 81.80 | 324097.54 | 3962.27 2014-02-13 03:33:00 | 3960.13 | 3962.94 | 3959.99 | 3961.01 | 13.25 | 52484.38 | 3960.79 2014-02-13 03:34:00 | 3961.01 | 3964.01 | 3961.00 | 3964.01 | 16.68 | 66123.80 | 3963.07 2014-02-13 03:35:00 | 3964.01 | 3968.01 | 3959.92 | 3962.10 | 17.74 | 70343.78 | 3964.82 2014-02-13 03:36:00 | 3962.10 | 3964.14 | 3958.00 | 3958.00 | 83.84 | 332167.08 | 3962.06 2014-02-13 03:37:00 | 3958.27 | 3965.93 | 3958.27 | 3963.00 | 117.63 | 466054.43 | 3962.21 2014-02-13 03:38:00 | 3963.00 | 3964.00 | 3963.00 | 3964.00 | 6.24 | 24731.26 | 3963.98 2014-02-13 03:39:00 | 3964.00 | 3968.00 | 3963.65 | 3968.00 | 5.66 | 22449.16 | 3964.18 2014-02-13 03:40:00 | 3963.66 | 3963.66 | 3962.00 | 3962.00 | 11.47 | 45450.30 | 3962.54 2014-02-13 03:41:00 | 3962.00 | 3962.00 | 3962.00 | 3962.00 | 1.86 | 7369.32 | 3962.00 2014-02-13 03:42:00 | 3961.88 | 3965.92 | 3960.07 | 3960.07 | 65.42 | 259259.82 | 3963.01 2014-02-13 03:43:00 | 3964.61 | 3965.96 | 3960.25 | 3962.26 | 188.47 | 746911.40 | 3962.98 2014-02-13 03:44:00 | 3964.44 | 3964.97 | 3960.38 | 3963.33 | 114.15 | 452425.83 | 3963.29 2014-02-13 03:45:00 | 3964.66 | 3964.66 | 3960.09 | 3962.01 | 9.76 | 38686.10 | 3963.74 2014-02-13 03:46:00 | 3963.78 | 3963.78 | 3960.00 | 3962.60 | 74.39 | 294728.41 | 3962.20 2014-02-13 03:47:00 | 3962.35 | 3963.60 | 3960.57 | 3963.07 | 47.99 | 190191.43 | 3962.82 2014-02-13 03:48:00 | 3964.27 | 3964.37 | 3961.10 | 3961.72 | 75.80 | 300354.24 | 3962.67 2014-02-13 03:49:00 | 3961.73 | 3965.03 | 3961.70 | 3965.01 | 18.19 | 72115.10 | 3964.11 2014-02-13 03:50:00 | 3962.59 | 3967.99 | 3961.39 | 3962.02 | 43.13 | 170944.40 | 3963.65 2014-02-13 03:51:00 | 3962.62 | 3967.54 | 3962.62 | 3965.00 | 62.75 | 248784.99 | 3964.45 2014-02-13 03:52:00 | 3965.00 | 3967.00 | 3965.00 | 3966.89 | 1.54 | 6104.91 | 3966.80 2014-02-13 03:53:00 | 3966.88 | 3966.90 | 3961.41 | 3966.43 | 115.40 | 457444.62 | 3963.99 2014-02-13 03:54:00 | 3966.00 | 3967.88 | 3961.65 | 3967.01 | 79.55 | 315417.79 | 3964.88 2014-02-13 03:55:00 | 3967.02 | 3967.87 | 3962.20 | 3962.53 | 174.66 | 692413.41 | 3964.37 2014-02-13 03:56:00 | 3966.88 | 3967.88 | 3962.30 | 3965.76 | 133.48 | 529322.82 | 3965.50 2014-02-13 03:57:00 | 3966.27 | 3967.00 | 3962.59 | 3964.99 | 152.44 | 604447.94 | 3965.18 2014-02-13 03:58:00 | 3964.99 | 3965.00 | 3962.33 | 3962.33 | 3.65 | 14448.31 | 3962.78 2014-02-13 03:59:00 | 3962.65 | 3962.65 | 3962.57 | 3962.64 | 2.39 | 9470.69 | 3962.63 2014-02-13 04:00:00 | 3962.65 | 3965.00 | 3960.13 | 3960.13 | 10.57 | 41874.50 | 3962.76 2014-02-13 04:01:00 | 3961.35 | 3964.81 | 3960.00 | 3962.92 | 57.51 | 227895.14 | 3962.50 2014-02-13 04:02:00 | 3960.78 | 3965.00 | 3960.01 | 3964.91 | 73.71 | 292088.22 | 3962.94 2014-02-13 04:03:00 | 3960.13 | 3964.88 | 3960.12 | 3963.81 | 39.73 | 157429.81 | 3962.09 2014-02-13 04:04:00 | 3964.56 | 3964.56 | 3960.12 | 3961.14 | 98.53 | 390383.46 | 3962.04 2014-02-13 04:05:00 | 3964.44 | 3965.00 | 3960.76 | 3965.00 | 43.04 | 170571.90 | 3963.38 2014-02-13 04:06:00 | 3968.02 | 3969.06 | 3967.95 | 3969.03 | 12.60 | 50002.82 | 3968.16 2014-02-13 04:07:00 | 3962.57 | 3968.81 | 3962.51 | 3968.73 | 56.17 | 222749.24 | 3965.84 2014-02-13 04:08:00 | 3968.08 | 3970.00 | 3966.18 | 3968.42 | 91.81 | 364306.26 | 3967.92 2014-02-13 04:09:00 | 3969.72 | 3977.71 | 3966.79 | 3977.71 | 12.67 | 50341.95 | 3973.32 2014-02-13 04:10:00 | 3977.73 | 3979.05 | 3971.65 | 3977.33 | 47.66 | 189506.94 | 3976.14 2014-02-13 04:11:00 | 3976.58 | 3977.60 | 3968.95 | 3968.95 | 25.42 | 100980.10 | 3972.15 2014-02-13 04:12:00 | 3968.95 | 3977.61 | 3963.02 | 3968.28 | 59.63 | 236553.35 | 3967.22 2014-02-13 04:13:00 | 3968.58 | 3970.56 | 3963.00 | 3963.90 | 62.64 | 248503.29 | 3966.98 2014-02-13 04:14:00 | 3966.17 | 3971.04 | 3963.00 | 3971.03 | 76.05 | 301584.37 | 3965.82 2014-02-13 04:15:00 | 3968.00 | 3970.00 | 3962.77 | 3963.78 | 60.41 | 239530.96 | 3964.96 2014-02-13 04:16:00 | 3965.56 | 3967.04 | 3964.01 | 3964.99 | 68.51 | 271670.09 | 3965.29 2014-02-13 04:17:00 | 3964.97 | 3969.00 | 3964.97 | 3966.65 | 6.21 | 24635.11 | 3966.37 2014-02-13 04:18:00 | 3966.66 | 3969.98 | 3966.10 | 3966.10 | 6.37 | 25272.01 | 3967.35 2014-02-13 04:19:00 | 3966.91 | 3974.00 | 3963.01 | 3964.98 | 46.15 | 183072.10 | 3967.24 2014-02-13 04:20:00 | 3963.01 | 3974.00 | 3963.01 | 3965.02 | 65.13 | 258387.06 | 3967.13 2014-02-13 04:21:00 | 3967.98 | 3973.42 | 3965.02 | 3966.11 | 63.82 | 253345.81 | 3969.57 2014-02-13 04:22:00 | 3968.92 | 3968.92 | 3966.11 | 3966.22 | 1.72 | 6807.27 | 3966.94 2014-02-13 04:23:00 | 3967.96 | 3968.11 | 3965.10 | 3965.10 | 7.77 | 30816.09 | 3966.04 2014-02-13 04:24:00 | 3965.18 | 3967.84 | 3962.45 | 3965.36 | 34.87 | 138309.07 | 3965.97 2014-02-13 04:25:00 | 3965.79 | 3967.66 | 3962.57 | 3967.66 | 70.01 | 277545.40 | 3964.42 2014-02-13 04:26:00 | 3967.06 | 3968.11 | 3967.06 | 3967.99 | 1.08 | 4300.84 | 3967.56 2014-02-13 04:27:00 | 3968.11 | 3968.11 | 3966.43 | 3967.01 | 5.87 | 23292.66 | 3967.41 2014-02-13 04:28:00 | 3965.21 | 3966.92 | 3965.01 | 3966.92 | 1.80 | 7137.39 | 3965.22 2014-02-13 04:29:00 | 3965.01 | 3966.92 | 3963.28 | 3965.94 | 27.72 | 109897.58 | 3965.27 2014-02-13 04:30:00 | 3963.98 | 3966.80 | 3963.01 | 3966.80 | 5.25 | 20826.72 | 3964.73 2014-02-13 04:31:00 | 3966.84 | 3966.84 | 3963.36 | 3963.55 | 44.72 | 177364.12 | 3965.84 2014-02-13 04:32:00 | 3965.56 | 3966.50 | 3963.84 | 3964.08 | 10.57 | 41891.24 | 3964.72 2014-02-13 04:33:00 | 3966.44 | 3967.98 | 3965.51 | 3966.94 | 7.21 | 28599.73 | 3966.68 2014-02-13 04:34:00 | 3966.95 | 3969.00 | 3965.71 | 3969.00 | 48.65 | 193026.92 | 3967.42 2014-02-13 04:35:00 | 3969.00 | 3969.03 | 3969.00 | 3969.02 | 3.25 | 12899.30 | 3969.02 2014-02-13 04:36:00 | 3969.01 | 3969.03 | 3968.35 | 3969.00 | 5.40 | 21416.49 | 3968.96 2014-02-13 04:37:00 | 3969.15 | 3969.15 | 3969.00 | 3969.01 | 4.79 | 19011.80 | 3969.06 2014-02-13 04:38:00 | 3972.00 | 3972.00 | 3971.61 | 3971.61 | 3.75 | 14890.84 | 3971.95 2014-02-13 04:39:00 | 3972.00 | 3972.00 | 3972.00 | 3972.00 | 0.37 | 1469.64 | 3972.00 2014-02-13 04:40:00 | 3972.11 | 3974.00 | 3972.10 | 3973.90 | 8.65 | 34357.49 | 3972.42 2014-02-13 04:41:00 | 3972.11 | 3972.16 | 3972.00 | 3972.00 | 4.83 | 19177.13 | 3972.06 2014-02-13 04:42:00 | 3971.97 | 3974.00 | 3971.97 | 3974.00 | 11.43 | 45419.58 | 3973.02 2014-02-13 04:43:00 | 3974.00 | 3974.00 | 3974.00 | 3974.00 | 0.09 | 357.66 | 3974.00 2014-02-13 04:44:00 | . | . | . | . | . | . | . 2014-02-13 04:45:00 | 3973.00 | 3973.00 | 3972.02 | 3972.02 | 7.16 | 28446.54 | 3972.43 2014-02-13 04:46:00 | 3974.00 | 3974.61 | 3968.17 | 3969.38 | 130.56 | 518561.35 | 3971.98 2014-02-13 04:47:00 | 3974.63 | 3982.79 | 3973.39 | 3981.00 | 50.65 | 201537.25 | 3978.86 2014-02-13 04:48:00 | 3981.09 | 3981.10 | 3973.27 | 3979.30 | 87.13 | 346465.30 | 3976.51 2014-02-13 04:49:00 | 3974.89 | 3990.00 | 3973.28 | 3979.78 | 132.30 | 526504.10 | 3979.53 2014-02-13 04:50:00 | 3979.16 | 3984.18 | 3973.46 | 3982.19 | 114.78 | 457029.71 | 3981.75 2014-02-13 04:51:00 | 3983.06 | 3983.81 | 3979.00 | 3979.42 | 97.98 | 390042.47 | 3980.80 2014-02-13 04:52:00 | 3979.00 | 3983.65 | 3975.00 | 3978.01 | 60.83 | 242026.98 | 3978.61 2014-02-13 04:53:00 | 3980.00 | 3988.00 | 3980.00 | 3984.99 | 100.00 | 398327.13 | 3983.27 2014-02-13 04:54:00 | 3985.02 | 3986.11 | 3980.92 | 3983.87 | 37.83 | 150672.86 | 3983.21 2014-02-13 04:55:00 | 3983.92 | 3993.00 | 3983.92 | 3986.98 | 14.46 | 57655.67 | 3987.80 2014-02-13 04:56:00 | 3986.96 | 3992.99 | 3986.96 | 3989.95 | 64.02 | 255403.04 | 3989.43 2014-02-13 04:57:00 | 3989.99 | 3992.62 | 3987.36 | 3988.54 | 41.97 | 167462.65 | 3989.87 2014-02-13 04:58:00 | 3988.02 | 3992.85 | 3987.98 | 3989.82 | 43.46 | 173399.21 | 3989.67 2014-02-13 04:59:00 | 3988.03 | 3995.04 | 3987.94 | 3995.04 | 23.81 | 95035.89 | 3991.60 2014-02-13 05:00:00 | 3995.04 | 3998.00 | 3990.02 | 3994.34 | 36.20 | 144553.16 | 3992.96 2014-02-13 05:01:00 | 3992.00 | 3994.35 | 3985.00 | 3991.71 | 82.72 | 330051.65 | 3990.18 2014-02-13 05:02:00 | 3991.16 | 3991.48 | 3980.92 | 3986.74 | 70.52 | 281077.69 | 3985.90 2014-02-13 05:03:00 | 3983.36 | 3991.00 | 3982.07 | 3990.26 | 127.43 | 507956.67 | 3986.29 2014-02-13 05:04:00 | 3988.82 | 3996.01 | 3987.22 | 3996.01 | 96.39 | 384840.21 | 3992.49 2014-02-13 05:05:00 | 3995.99 | 3996.00 | 3991.01 | 3996.00 | 78.07 | 311735.85 | 3992.93 2014-02-13 05:06:00 | 3992.48 | 3995.48 | 3990.99 | 3990.99 | 99.68 | 398070.88 | 3993.69 2014-02-13 05:07:00 | 3992.95 | 3992.95 | 3985.00 | 3985.00 | 70.53 | 281354.38 | 3989.09 2014-02-13 05:08:00 | 3985.00 | 3989.54 | 3981.00 | 3982.24 | 85.61 | 341170.16 | 3985.07 2014-02-13 05:09:00 | 3989.94 | 3989.94 | 3980.00 | 3985.37 | 126.58 | 504388.59 | 3984.74 2014-02-13 05:10:00 | 3982.67 | 3987.88 | 3981.00 | 3983.79 | 113.50 | 452354.32 | 3985.40 2014-02-13 05:11:00 | 3985.00 | 3985.00 | 3982.07 | 3982.07 | 1.33 | 5287.80 | 3984.78 2014-02-13 05:12:00 | 3982.15 | 3984.80 | 3982.15 | 3983.05 | 4.82 | 19206.45 | 3983.09 2014-02-13 05:13:00 | 3983.13 | 3985.63 | 3982.20 | 3983.17 | 59.10 | 235452.93 | 3983.71 2014-02-13 05:14:00 | 3985.99 | 3985.99 | 3983.00 | 3983.00 | 8.31 | 33105.89 | 3984.82 2014-02-13 05:15:00 | 3982.07 | 3983.77 | 3982.00 | 3982.00 | 5.13 | 20423.99 | 3982.06 2014-02-13 05:16:00 | 3981.40 | 3982.00 | 3974.99 | 3975.27 | 90.59 | 360398.12 | 3978.34 2014-02-13 05:17:00 | 3977.88 | 3982.80 | 3975.09 | 3982.04 | 89.06 | 354400.15 | 3979.25 2014-02-13 05:18:00 | 3984.99 | 3984.99 | 3974.11 | 3975.67 | 76.33 | 303588.91 | 3977.53 2014-02-13 05:19:00 | 3977.61 | 3983.49 | 3975.00 | 3975.00 | 85.77 | 341295.67 | 3979.20 2014-02-13 05:20:00 | 3979.88 | 3980.38 | 3972.00 | 3976.83 | 98.43 | 391503.80 | 3977.36 2014-02-13 05:21:00 | 3977.56 | 3978.81 | 3975.11 | 3975.31 | 65.16 | 259117.99 | 3976.52 2014-02-13 05:22:00 | 3975.31 | 3976.99 | 3975.30 | 3975.30 | 4.02 | 15999.42 | 3976.00 2014-02-13 05:23:00 | 3976.86 | 3977.00 | 3975.98 | 3977.00 | 6.19 | 24617.38 | 3976.32 2014-02-13 05:24:00 | 3976.99 | 3978.00 | 3976.00 | 3976.01 | 7.99 | 31786.74 | 3976.82 2014-02-13 05:25:00 | 3976.01 | 3978.78 | 3976.01 | 3978.63 | 3.57 | 14211.35 | 3977.43 2014-02-13 05:26:00 | 3978.61 | 3979.00 | 3976.06 | 3978.48 | 6.69 | 26601.82 | 3978.14 2014-02-13 05:27:00 | 3978.47 | 3984.98 | 3978.47 | 3982.00 | 70.59 | 281113.28 | 3982.40 2014-02-13 05:28:00 | 3984.99 | 3985.00 | 3979.30 | 3984.08 | 72.31 | 288006.84 | 3983.11 2014-02-13 05:29:00 | 3983.95 | 3987.89 | 3975.44 | 3987.85 | 137.98 | 549576.41 | 3983.16 2014-02-13 05:30:00 | 3985.49 | 3987.74 | 3976.00 | 3980.46 | 79.75 | 317659.83 | 3983.25 2014-02-13 05:31:00 | 3979.54 | 3985.98 | 3978.00 | 3979.99 | 61.20 | 243564.33 | 3979.81 2014-02-13 05:32:00 | 3979.99 | 3986.99 | 3978.01 | 3986.89 | 109.82 | 437393.57 | 3982.86 2014-02-13 05:33:00 | 3981.95 | 3988.47 | 3980.44 | 3981.01 | 98.77 | 393446.44 | 3983.42 2014-02-13 05:34:00 | 3988.11 | 3990.00 | 3981.88 | 3989.21 | 123.71 | 493074.74 | 3985.86 2014-02-13 05:35:00 | 3982.01 | 3989.73 | 3981.88 | 3983.98 | 85.90 | 342353.08 | 3985.30 2014-02-13 05:36:00 | 3982.00 | 3988.41 | 3982.00 | 3982.00 | 98.59 | 392918.33 | 3985.42 2014-02-13 05:37:00 | 3982.00 | 3990.00 | 3982.00 | 3990.00 | 84.51 | 336761.84 | 3984.83 2014-02-13 05:38:00 | 3990.00 | 3990.00 | 3982.01 | 3987.04 | 35.69 | 142285.67 | 3986.93 2014-02-13 05:39:00 | 3985.24 | 3989.94 | 3982.54 | 3983.51 | 134.76 | 537189.88 | 3986.15 2014-02-13 05:40:00 | 3983.51 | 3990.02 | 3982.00 | 3982.65 | 105.61 | 420732.32 | 3983.83 2014-02-13 05:41:00 | 3982.04 | 3996.99 | 3982.04 | 3983.00 | 47.91 | 191031.77 | 3987.47 2014-02-13 05:42:00 | 3983.00 | 3994.10 | 3982.28 | 3982.28 | 80.71 | 321796.77 | 3987.22 2014-02-13 05:43:00 | 3982.00 | 3990.00 | 3981.00 | 3987.43 | 111.97 | 446300.43 | 3986.07 2014-02-13 05:44:00 | 3986.81 | 3986.81 | 3986.81 | 3986.81 | 6.00 | 23920.86 | 3986.81 2014-02-13 05:45:00 | 3984.02 | 3988.99 | 3980.40 | 3981.06 | 99.86 | 397818.03 | 3983.96 2014-02-13 05:46:00 | 3980.40 | 3980.40 | 3977.00 | 3977.05 | 15.78 | 62804.36 | 3978.99 2014-02-13 05:47:00 | 3977.07 | 3985.65 | 3975.86 | 3976.05 | 61.03 | 242958.22 | 3980.70 2014-02-13 05:48:00 | 3981.42 | 3985.91 | 3977.00 | 3980.55 | 133.39 | 530966.97 | 3980.53 2014-02-13 05:49:00 | 3979.01 | 3983.85 | 3978.07 | 3982.99 | 89.54 | 356481.77 | 3981.39 2014-02-13 05:50:00 | 3982.70 | 3988.00 | 3979.90 | 3983.04 | 94.03 | 374565.56 | 3983.30 2014-02-13 05:51:00 | 3980.00 | 3983.02 | 3978.00 | 3980.00 | 57.28 | 227993.10 | 3980.26 2014-02-13 05:52:00 | 3979.37 | 3983.00 | 3979.00 | 3980.55 | 9.87 | 39290.09 | 3980.76 2014-02-13 05:53:00 | 3980.56 | 3983.00 | 3978.00 | 3978.00 | 14.58 | 58013.81 | 3980.36 2014-02-13 05:54:00 | 3978.00 | 3982.87 | 3978.00 | 3979.92 | 40.66 | 161875.74 | 3980.91 2014-02-13 05:55:00 | 3980.01 | 3982.50 | 3980.01 | 3981.00 | 1.04 | 4145.17 | 3981.91 2014-02-13 05:56:00 | 3981.00 | 3982.21 | 3980.01 | 3981.98 | 3.37 | 13419.45 | 3982.03 2014-02-13 05:57:00 | 3981.98 | 3985.00 | 3980.00 | 3980.11 | 33.88 | 134899.42 | 3982.27 2014-02-13 05:58:00 | 3980.21 | 3983.02 | 3980.10 | 3980.14 | 6.07 | 24164.39 | 3980.95 2014-02-13 05:59:00 | 3982.87 | 3982.87 | 3980.14 | 3982.00 | 1.84 | 7311.70 | 3982.41 2014-02-13 06:00:00 | 3982.61 | 3984.99 | 3980.10 | 3984.99 | 6.51 | 25940.15 | 3982.22 2014-02-13 06:01:00 | 3983.94 | 3984.86 | 3980.00 | 3981.85 | 98.44 | 392050.89 | 3982.68 2014-02-13 06:02:00 | 3981.86 | 3984.78 | 3980.00 | 3982.00 | 127.95 | 509494.27 | 3981.98 2014-02-13 06:03:00 | 3980.00 | 3982.00 | 3980.00 | 3981.00 | 8.44 | 33602.07 | 3980.34 2014-02-13 06:04:00 | 3981.00 | 3981.89 | 3981.00 | 3981.00 | 0.33 | 1305.78 | 3981.03 2014-02-13 06:05:00 | 3981.01 | 3984.99 | 3981.00 | 3982.79 | 4.70 | 18698.33 | 3982.61 2014-02-13 06:06:00 | 3981.91 | 3984.92 | 3981.91 | 3982.02 | 53.35 | 212494.61 | 3983.10 2014-02-13 06:07:00 | 3980.00 | 3982.03 | 3979.99 | 3982.03 | 11.40 | 45356.36 | 3980.37 2014-02-13 06:08:00 | 3982.03 | 3983.00 | 3981.50 | 3982.00 | 18.30 | 72860.60 | 3982.32 2014-02-13 06:09:00 | 3982.01 | 3982.01 | 3982.00 | 3982.00 | 2.17 | 8640.95 | 3982.01 2014-02-13 06:10:00 | 3982.00 | 3982.00 | 3980.01 | 3982.00 | 1.24 | 4929.68 | 3981.97 2014-02-13 06:11:00 | 3980.01 | 3983.00 | 3980.01 | 3982.00 | 0.30 | 1190.50 | 3981.60 2014-02-13 06:12:00 | 3982.00 | 3983.99 | 3982.00 | 3982.01 | 1.68 | 6680.20 | 3983.42 2014-02-13 06:13:00 | 3982.01 | 3984.00 | 3982.01 | 3984.00 | 2.05 | 8182.68 | 3983.78 2014-02-13 06:14:00 | 3984.99 | 3984.99 | 3984.67 | 3984.79 | 1.19 | 4737.97 | 3984.84 2014-02-13 06:15:00 | 3982.04 | 3983.55 | 3982.04 | 3982.39 | 1.90 | 7579.91 | 3983.14 2014-02-13 06:16:00 | 3982.39 | 3982.39 | 3982.39 | 3982.39 | 0.15 | 597.36 | 3982.39 2014-02-13 06:17:00 | 3983.99 | 3986.00 | 3983.99 | 3984.00 | 15.08 | 60078.01 | 3985.01 2014-02-13 06:18:00 | 3982.08 | 3982.20 | 3982.08 | 3982.20 | 1.41 | 5614.79 | 3982.12 2014-02-13 06:19:00 | 3982.20 | 3983.99 | 3982.20 | 3983.99 | 1.22 | 4840.50 | 3983.95 2014-02-13 06:20:00 | 3983.99 | 3983.99 | 3983.95 | 3983.95 | 1.22 | 4860.45 | 3983.97 2014-02-13 06:21:00 | 3983.90 | 3983.96 | 3983.90 | 3983.96 | 1.60 | 6362.35 | 3983.94 2014-02-13 06:22:00 | 3984.00 | 3985.83 | 3983.98 | 3985.20 | 3.05 | 12137.26 | 3984.65 2014-02-13 06:23:00 | 3985.19 | 3985.99 | 3983.99 | 3985.99 | 9.98 | 39776.24 | 3984.80 2014-02-13 06:24:00 | 3986.00 | 3987.88 | 3984.46 | 3987.80 | 31.46 | 125411.13 | 3986.24 2014-02-13 06:25:00 | 3985.12 | 3987.00 | 3983.15 | 3983.46 | 56.21 | 224007.37 | 3985.19 2014-02-13 06:26:00 | 3985.89 | 3985.89 | 3985.89 | 3985.89 | 0.18 | 713.47 | 3985.89 2014-02-13 06:27:00 | 3985.79 | 3987.80 | 3984.99 | 3987.78 | 2.05 | 8171.52 | 3986.11 2014-02-13 06:28:00 | 3985.04 | 3990.69 | 3985.04 | 3990.01 | 10.30 | 41081.36 | 3989.64 2014-02-13 06:29:00 | 3990.10 | 3991.00 | 3986.64 | 3988.10 | 23.07 | 92010.83 | 3989.20 2014-02-13 06:30:00 | 3985.26 | 3990.00 | 3985.26 | 3986.00 | 93.21 | 371691.50 | 3987.59 2014-02-13 06:31:00 | 3985.99 | 3989.96 | 3985.99 | 3987.05 | 58.11 | 231746.02 | 3988.33 2014-02-13 06:32:00 | 3987.00 | 3987.00 | 3983.00 | 3983.67 | 24.97 | 99518.32 | 3985.04 2014-02-13 06:33:00 | 3986.83 | 3986.97 | 3979.99 | 3979.99 | 135.38 | 539439.81 | 3984.78 2014-02-13 06:34:00 | 3979.19 | 3979.92 | 3968.00 | 3968.01 | 11.06 | 43979.08 | 3975.33 2014-02-13 06:35:00 | 3968.00 | 3977.63 | 3965.10 | 3976.48 | 111.90 | 444217.96 | 3969.92 2014-02-13 06:36:00 | 3973.22 | 3976.68 | 3965.00 | 3965.00 | 160.40 | 636976.75 | 3971.15 2014-02-13 06:37:00 | 3968.96 | 3975.34 | 3962.00 | 3968.27 | 123.09 | 488627.84 | 3969.58 2014-02-13 06:38:00 | 3971.89 | 3972.80 | 3963.00 | 3964.05 | 189.27 | 751246.40 | 3969.18 2014-02-13 06:39:00 | 3963.00 | 3972.44 | 3962.01 | 3966.56 | 157.40 | 624289.40 | 3966.16 2014-02-13 06:40:00 | 3967.59 | 3968.76 | 3962.10 | 3962.10 | 105.73 | 419318.23 | 3965.93 2014-02-13 06:41:00 | 3962.10 | 3963.10 | 3961.00 | 3961.00 | 16.95 | 67141.69 | 3961.86 2014-02-13 06:42:00 | 3961.00 | 3961.00 | 3956.00 | 3960.00 | 117.89 | 466687.27 | 3958.70 2014-02-13 06:43:00 | 3960.16 | 3973.08 | 3960.16 | 3963.28 | 86.19 | 342035.46 | 3968.30 2014-02-13 06:44:00 | 3963.28 | 3963.28 | 3956.21 | 3958.50 | 66.47 | 263212.60 | 3960.17 2014-02-13 06:45:00 | 3959.52 | 3962.70 | 3956.50 | 3956.50 | 159.77 | 632643.66 | 3959.76 2014-02-13 06:46:00 | 3956.51 | 3957.90 | 3952.00 | 3952.50 | 69.21 | 273754.31 | 3955.19 2014-02-13 06:47:00 | 3957.37 | 3957.96 | 3951.84 | 3951.84 | 173.88 | 687822.08 | 3955.75 2014-02-13 06:48:00 | 3951.85 | 3958.00 | 3950.10 | 3954.87 | 62.37 | 246540.98 | 3953.07 2014-02-13 06:49:00 | 3952.01 | 3955.90 | 3952.00 | 3955.59 | 63.75 | 252037.86 | 3953.85 2014-02-13 06:50:00 | 3955.59 | 3957.99 | 3952.00 | 3952.02 | 54.72 | 216371.53 | 3954.01 2014-02-13 06:51:00 | 3952.02 | 3954.39 | 3951.00 | 3953.04 | 11.36 | 44879.14 | 3952.02 2014-02-13 06:52:00 | 3953.05 | 3954.99 | 3951.11 | 3952.49 | 18.42 | 72806.35 | 3952.36 2014-02-13 06:53:00 | 3952.52 | 3958.00 | 3952.52 | 3955.31 | 16.46 | 65115.70 | 3955.52 2014-02-13 06:54:00 | 3955.31 | 3960.00 | 3952.71 | 3953.62 | 81.17 | 321126.92 | 3956.03 2014-02-13 06:55:00 | 3953.62 | 3961.93 | 3953.00 | 3956.95 | 96.97 | 383700.82 | 3956.90 2014-02-13 06:56:00 | 3960.34 | 3961.93 | 3956.95 | 3961.00 | 125.46 | 496701.20 | 3959.04 2014-02-13 06:57:00 | 3961.00 | 3969.00 | 3959.10 | 3960.98 | 19.27 | 76368.38 | 3963.28 2014-02-13 06:58:00 | 3959.10 | 3960.24 | 3952.10 | 3956.87 | 85.01 | 336342.25 | 3956.50 2014-02-13 06:59:00 | 3953.28 | 3966.73 | 3952.30 | 3956.77 | 171.46 | 678719.96 | 3958.59 2014-02-13 07:00:00 | 3954.56 | 3963.72 | 3954.56 | 3958.29 | 220.78 | 873995.60 | 3958.69 2014-02-13 07:01:00 | 3956.00 | 3961.00 | 3955.01 | 3956.42 | 118.51 | 469079.04 | 3958.17 2014-02-13 07:02:00 | 3958.88 | 3958.89 | 3952.00 | 3952.00 | 20.48 | 81006.40 | 3955.39 2014-02-13 07:03:00 | 3952.01 | 3960.81 | 3952.00 | 3953.60 | 96.46 | 381555.01 | 3955.58 2014-02-13 07:04:00 | 3952.00 | 3954.98 | 3952.00 | 3952.02 | 5.86 | 23150.46 | 3952.61 2014-02-13 07:05:00 | 3952.00 | 3960.27 | 3951.10 | 3952.00 | 127.13 | 502950.87 | 3956.13 2014-02-13 07:06:00 | 3952.00 | 3959.11 | 3952.00 | 3952.02 | 44.44 | 175840.12 | 3957.15 2014-02-13 07:07:00 | 3952.01 | 3954.97 | 3952.00 | 3954.97 | 2.75 | 10873.86 | 3954.13 2014-02-13 07:08:00 | 3954.97 | 3959.79 | 3954.97 | 3956.77 | 147.78 | 584824.54 | 3957.48 2014-02-13 07:09:00 | 3958.00 | 3959.97 | 3958.00 | 3958.01 | 6.92 | 27389.64 | 3958.04 2014-02-13 07:10:00 | 3958.06 | 3961.99 | 3958.06 | 3960.66 | 6.32 | 25034.58 | 3959.91 2014-02-13 07:11:00 | 3961.99 | 3963.00 | 3959.94 | 3959.94 | 10.05 | 39819.53 | 3960.57 2014-02-13 07:12:00 | 3958.02 | 3962.98 | 3954.20 | 3954.20 | 193.27 | 765157.67 | 3959.05 2014-02-13 07:13:00 | 3956.94 | 3957.97 | 3953.00 | 3955.41 | 182.27 | 721020.54 | 3955.87 2014-02-13 07:14:00 | 3955.78 | 3958.01 | 3954.08 | 3958.01 | 107.95 | 427051.86 | 3955.98 2014-02-13 07:15:00 | 3958.60 | 3958.60 | 3955.02 | 3958.01 | 54.25 | 214666.75 | 3956.70 2014-02-13 07:16:00 | 3958.01 | 3959.51 | 3956.13 | 3959.37 | 63.07 | 249633.74 | 3957.92 2014-02-13 07:17:00 | 3958.28 | 3959.98 | 3955.99 | 3955.99 | 95.29 | 377185.78 | 3958.21 2014-02-13 07:18:00 | 3955.97 | 3959.99 | 3955.97 | 3956.93 | 32.00 | 126640.76 | 3957.28 2014-02-13 07:19:00 | 3956.20 | 3957.77 | 3954.92 | 3957.20 | 47.70 | 188672.83 | 3955.82 2014-02-13 07:20:00 | 3957.85 | 3957.99 | 3953.39 | 3957.39 | 148.78 | 588555.10 | 3955.82 2014-02-13 07:21:00 | 3955.47 | 3957.89 | 3952.08 | 3953.45 | 65.24 | 258092.03 | 3955.86 2014-02-13 07:22:00 | 3953.44 | 3958.00 | 3952.33 | 3958.00 | 235.39 | 931052.98 | 3955.36 2014-02-13 07:23:00 | 3958.00 | 3961.08 | 3954.54 | 3955.99 | 130.00 | 514574.72 | 3958.36 2014-02-13 07:24:00 | 3960.93 | 3963.29 | 3958.85 | 3962.66 | 101.51 | 402165.30 | 3961.75 2014-02-13 07:25:00 | 3960.35 | 3963.27 | 3959.97 | 3960.63 | 125.45 | 496945.73 | 3961.27 2014-02-13 07:26:00 | 3961.99 | 3962.00 | 3958.82 | 3958.87 | 15.62 | 61848.58 | 3960.59 2014-02-13 07:27:00 | 3958.00 | 3960.00 | 3956.01 | 3959.77 | 184.34 | 729619.06 | 3957.99 2014-02-13 07:28:00 | 3959.97 | 3959.97 | 3956.97 | 3957.02 | 10.35 | 40943.40 | 3957.03 2014-02-13 07:29:00 | 3957.02 | 3960.00 | 3957.02 | 3958.99 | 10.23 | 40508.80 | 3959.03 2014-02-13 07:30:00 | 3958.99 | 3960.00 | 3957.79 | 3959.99 | 4.68 | 18519.05 | 3958.75 2014-02-13 07:31:00 | 3959.99 | 3965.00 | 3959.99 | 3961.64 | 123.09 | 487794.33 | 3963.04 2014-02-13 07:32:00 | 3960.09 | 3969.00 | 3957.99 | 3960.80 | 149.62 | 592917.80 | 3962.90 2014-02-13 07:33:00 | 3961.58 | 3966.76 | 3958.17 | 3960.25 | 146.99 | 582439.69 | 3962.42 2014-02-13 07:34:00 | 3960.18 | 3963.92 | 3957.00 | 3961.16 | 235.42 | 932370.16 | 3960.42 2014-02-13 07:35:00 | 3960.00 | 3960.01 | 3959.92 | 3959.96 | 16.83 | 66658.49 | 3959.99 2014-02-13 07:36:00 | 3960.01 | 3960.01 | 3960.01 | 3960.01 | 0.64 | 2550.25 | 3960.01 2014-02-13 07:37:00 | 3959.65 | 3964.71 | 3959.65 | 3961.00 | 65.32 | 258780.86 | 3962.04 2014-02-13 07:38:00 | 3961.00 | 3961.60 | 3961.00 | 3961.60 | 2.61 | 10335.43 | 3961.45 2014-02-13 07:39:00 | 3961.55 | 3963.84 | 3959.80 | 3961.80 | 34.90 | 138285.08 | 3961.98 2014-02-13 07:40:00 | 3961.82 | 3966.76 | 3961.82 | 3966.24 | 8.31 | 32949.82 | 3963.65 2014-02-13 07:41:00 | 3966.75 | 3966.75 | 3960.26 | 3960.26 | 3.96 | 15691.74 | 3964.56 2014-02-13 07:42:00 | 3961.38 | 3961.94 | 3957.21 | 3961.60 | 45.10 | 178606.72 | 3960.24 2014-02-13 07:43:00 | 3959.39 | 3962.00 | 3959.39 | 3960.01 | 3.92 | 15524.38 | 3960.30 2014-02-13 07:44:00 | 3960.01 | 3961.00 | 3960.00 | 3960.00 | 1.34 | 5306.51 | 3960.08 2014-02-13 07:45:00 | 3960.00 | 3962.07 | 3957.20 | 3960.00 | 85.99 | 340526.85 | 3960.21 2014-02-13 07:46:00 | 3960.00 | 3960.03 | 3957.20 | 3960.03 | 5.18 | 20524.55 | 3959.98 2014-02-13 07:47:00 | 3960.04 | 3964.98 | 3960.04 | 3961.36 | 242.05 | 959180.97 | 3962.74 2014-02-13 07:48:00 | 3962.58 | 3962.58 | 3960.01 | 3961.26 | 2.61 | 10349.57 | 3962.32 2014-02-13 07:49:00 | 3960.15 | 3961.99 | 3960.00 | 3961.26 | 15.49 | 61345.95 | 3960.10 2014-02-13 07:50:00 | 3961.99 | 3961.99 | 3961.99 | 3961.99 | 0.08 | 305.07 | 3961.99 2014-02-13 07:51:00 | 3961.99 | 3962.27 | 3960.07 | 3962.27 | 5.85 | 23190.36 | 3962.13 2014-02-13 07:52:00 | 3962.49 | 3964.86 | 3961.11 | 3961.31 | 107.54 | 426157.09 | 3962.81 2014-02-13 07:53:00 | 3964.68 | 3964.84 | 3961.31 | 3962.01 | 86.42 | 342482.44 | 3963.18 2014-02-13 07:54:00 | 3962.01 | 3963.00 | 3962.01 | 3963.00 | 0.29 | 1149.02 | 3962.15 2014-02-13 07:55:00 | 3962.00 | 3964.50 | 3961.30 | 3962.20 | 9.77 | 38714.53 | 3962.19 2014-02-13 07:56:00 | 3962.20 | 3964.34 | 3960.02 | 3960.02 | 28.72 | 113809.76 | 3962.18 2014-02-13 07:57:00 | 3961.30 | 3962.20 | 3960.05 | 3962.20 | 4.35 | 17238.21 | 3961.90 2014-02-13 07:58:00 | 3962.20 | 3965.00 | 3960.19 | 3961.75 | 30.83 | 122177.40 | 3962.94 2014-02-13 07:59:00 | 3963.59 | 3964.98 | 3960.00 | 3962.99 | 266.61 | 1056548.32 | 3962.96 2014-02-13 08:00:00 | 3961.08 | 3961.08 | 3960.00 | 3960.00 | 2.06 | 8161.73 | 3960.08 2014-02-13 08:01:00 | 3960.00 | 3960.79 | 3959.98 | 3960.00 | 6.95 | 27530.38 | 3960.07 2014-02-13 08:02:00 | 3960.99 | 3961.89 | 3958.15 | 3959.68 | 160.58 | 635855.91 | 3959.70 2014-02-13 08:03:00 | 3961.38 | 3961.85 | 3958.10 | 3958.14 | 263.87 | 1044926.10 | 3959.99 2014-02-13 08:04:00 | 3958.75 | 3961.66 | 3958.21 | 3960.86 | 350.11 | 1386369.61 | 3959.78 2014-02-13 08:05:00 | 3959.06 | 3961.54 | 3958.20 | 3958.20 | 56.78 | 224871.37 | 3960.19 2014-02-13 08:06:00 | 3958.21 | 3958.21 | 3951.50 | 3955.00 | 109.07 | 431380.58 | 3954.97 2014-02-13 08:07:00 | 3955.00 | 3960.00 | 3951.10 | 3952.00 | 176.48 | 698229.79 | 3956.51 2014-02-13 08:08:00 | 3952.00 | 3959.00 | 3950.00 | 3950.01 | 21.96 | 86758.64 | 3950.58 2014-02-13 08:09:00 | 3950.00 | 3957.99 | 3950.00 | 3951.93 | 211.18 | 834791.83 | 3952.97 2014-02-13 08:10:00 | 3951.08 | 3954.89 | 3950.00 | 3952.00 | 122.36 | 483606.06 | 3952.32 2014-02-13 08:11:00 | 3953.00 | 3954.00 | 3950.01 | 3953.89 | 16.11 | 63673.52 | 3951.93 2014-02-13 08:12:00 | 3952.10 | 3953.83 | 3950.01 | 3952.42 | 36.35 | 143647.77 | 3951.69 2014-02-13 08:13:00 | 3950.03 | 3952.00 | 3950.01 | 3950.02 | 6.76 | 26692.56 | 3950.94 2014-02-13 08:14:00 | 3950.00 | 3950.02 | 3948.99 | 3948.99 | 13.09 | 51711.15 | 3949.83 2014-02-13 08:15:00 | 3948.98 | 3959.79 | 3947.00 | 3959.79 | 93.29 | 368982.84 | 3955.44 2014-02-13 08:16:00 | 3952.49 | 3956.99 | 3950.00 | 3954.29 | 193.11 | 763360.60 | 3952.92 2014-02-13 08:17:00 | 3950.04 | 3954.85 | 3947.01 | 3949.62 | 324.78 | 1283241.75 | 3951.16 2014-02-13 08:18:00 | 3952.62 | 3952.93 | 3947.00 | 3947.00 | 95.83 | 378511.35 | 3949.86 2014-02-13 08:19:00 | 3947.00 | 3953.03 | 3947.00 | 3952.77 | 193.78 | 765579.95 | 3950.71 2014-02-13 08:20:00 | 3952.93 | 3955.00 | 3949.10 | 3949.98 | 252.73 | 998514.22 | 3950.87 2014-02-13 08:21:00 | 3951.93 | 3954.82 | 3949.52 | 3950.00 | 48.59 | 192017.11 | 3951.62 2014-02-13 08:22:00 | 3949.50 | 3949.95 | 3946.01 | 3946.02 | 0.85 | 3343.36 | 3947.30 2014-02-13 08:23:00 | 3947.99 | 3947.99 | 3942.02 | 3944.99 | 68.15 | 268785.25 | 3944.08 2014-02-13 08:24:00 | 3941.99 | 3947.00 | 3941.99 | 3944.98 | 3.71 | 14651.60 | 3944.96 2014-02-13 08:25:00 | 3944.99 | 3944.99 | 3940.00 | 3940.00 | 34.83 | 137245.04 | 3940.31 2014-02-13 08:26:00 | 3941.85 | 3942.00 | 3939.00 | 3939.00 | 16.60 | 65386.83 | 3939.92 2014-02-13 08:27:00 | 3939.38 | 3939.38 | 3930.00 | 3931.06 | 81.24 | 319674.90 | 3935.09 2014-02-13 08:28:00 | 3933.73 | 3934.00 | 3919.01 | 3928.69 | 202.96 | 797022.35 | 3926.97 2014-02-13 08:29:00 | 3930.37 | 3932.00 | 3920.00 | 3930.00 | 61.39 | 241124.35 | 3928.07 2014-02-13 08:30:00 | 3930.00 | 3930.00 | 3920.10 | 3927.02 | 178.81 | 702122.55 | 3926.73 2014-02-13 08:31:00 | 3928.00 | 3929.93 | 3925.03 | 3927.75 | 75.35 | 295971.15 | 3928.16 2014-02-13 08:32:00 | 3927.46 | 3930.01 | 3926.18 | 3929.00 | 131.95 | 518307.00 | 3928.09 2014-02-13 08:33:00 | 3929.00 | 3931.97 | 3926.01 | 3926.01 | 27.11 | 106537.26 | 3929.67 2014-02-13 08:34:00 | 3926.01 | 3929.00 | 3911.69 | 3913.14 | 51.46 | 201788.39 | 3921.34 2014-02-13 08:35:00 | 3914.84 | 3928.55 | 3911.04 | 3925.27 | 222.94 | 873734.92 | 3919.10 2014-02-13 08:36:00 | 3922.65 | 3927.96 | 3911.37 | 3922.28 | 266.24 | 1043997.44 | 3921.21 2014-02-13 08:37:00 | 3917.02 | 3927.00 | 3908.10 | 3908.11 | 251.86 | 985923.17 | 3914.63 2014-02-13 08:38:00 | 3911.97 | 3915.97 | 3908.00 | 3914.93 | 96.99 | 379270.52 | 3910.41 2014-02-13 08:39:00 | 3909.01 | 3914.90 | 3909.01 | 3912.01 | 147.18 | 575868.74 | 3912.63 2014-02-13 08:40:00 | 3914.79 | 3914.88 | 3903.01 | 3904.00 | 198.03 | 773777.02 | 3907.41 2014-02-13 08:41:00 | 3903.02 | 3905.02 | 3900.89 | 3901.99 | 71.93 | 280700.48 | 3902.68 2014-02-13 08:42:00 | 3900.93 | 3902.00 | 3888.00 | 3888.00 | 164.04 | 639508.03 | 3898.49 2014-02-13 08:43:00 | 3888.00 | 3888.01 | 3860.00 | 3860.00 | 167.45 | 649596.34 | 3879.28 2014-02-13 08:44:00 | 3859.99 | 3860.00 | 3850.00 | 3858.00 | 155.74 | 600295.04 | 3854.42 2014-02-13 08:45:00 | 3858.00 | 3885.01 | 3857.99 | 3875.00 | 215.57 | 834909.75 | 3873.05 2014-02-13 08:46:00 | 3875.00 | 3875.55 | 3862.01 | 3867.07 | 238.75 | 923410.99 | 3867.63 2014-02-13 08:47:00 | 3866.00 | 3869.00 | 3850.00 | 3864.01 | 136.73 | 528137.84 | 3862.77 2014-02-13 08:48:00 | 3864.01 | 3865.05 | 3850.00 | 3865.04 | 265.68 | 1024555.61 | 3856.40 2014-02-13 08:49:00 | 3864.00 | 3880.00 | 3860.19 | 3868.00 | 144.50 | 558551.20 | 3865.54 2014-02-13 08:50:00 | 3867.00 | 3884.96 | 3866.28 | 3871.24 | 221.71 | 858878.94 | 3873.83 2014-02-13 08:51:00 | 3870.23 | 3879.01 | 3870.23 | 3874.00 | 175.77 | 681194.08 | 3875.46 2014-02-13 08:52:00 | 3874.01 | 3900.00 | 3874.01 | 3900.00 | 151.49 | 589398.57 | 3890.80 2014-02-13 08:53:00 | 3890.00 | 3900.00 | 3886.85 | 3891.02 | 145.14 | 565033.27 | 3893.16 2014-02-13 08:54:00 | 3893.07 | 3896.99 | 3880.00 | 3885.26 | 209.76 | 815423.20 | 3887.43 2014-02-13 08:55:00 | 3889.10 | 3892.98 | 3881.10 | 3886.17 | 307.09 | 1193520.99 | 3886.59 2014-02-13 08:56:00 | 3889.73 | 3900.68 | 3885.27 | 3889.99 | 191.88 | 746986.52 | 3892.91 2014-02-13 08:57:00 | 3889.93 | 3899.00 | 3885.18 | 3891.00 | 171.91 | 669161.27 | 3892.62 2014-02-13 08:58:00 | 3890.11 | 3896.00 | 3887.00 | 3895.00 | 114.01 | 443813.77 | 3892.76 2014-02-13 08:59:00 | 3895.21 | 3905.00 | 3892.21 | 3905.00 | 116.68 | 454642.86 | 3896.53 2014-02-13 09:00:00 | 3910.00 | 3923.86 | 3904.01 | 3919.99 | 160.11 | 626796.86 | 3914.76 2014-02-13 09:01:00 | 3919.99 | 3923.66 | 3911.11 | 3918.98 | 175.21 | 686321.45 | 3917.09 2014-02-13 09:02:00 | 3915.01 | 3918.88 | 3912.15 | 3914.41 | 30.80 | 120603.32 | 3916.33 2014-02-13 09:03:00 | 3914.42 | 3918.88 | 3913.02 | 3918.00 | 34.33 | 134475.01 | 3916.67 2014-02-13 09:04:00 | 3914.93 | 3918.39 | 3913.06 | 3916.40 | 113.26 | 443480.24 | 3915.73 2014-02-13 09:05:00 | 3914.04 | 3920.00 | 3913.02 | 3917.99 | 156.51 | 612867.20 | 3915.93 2014-02-13 09:06:00 | 3918.00 | 3927.00 | 3915.96 | 3927.00 | 114.83 | 450423.73 | 3922.46 2014-02-13 09:07:00 | 3927.00 | 3928.93 | 3924.00 | 3927.00 | 56.55 | 222026.89 | 3926.14 2014-02-13 09:08:00 | 3925.00 | 3941.58 | 3925.00 | 3937.42 | 114.72 | 451273.06 | 3933.76 2014-02-13 09:09:00 | 3939.96 | 3955.00 | 3933.00 | 3945.00 | 80.93 | 319430.49 | 3946.80 2014-02-13 09:10:00 | 3944.59 | 3965.00 | 3940.00 | 3955.00 | 177.62 | 701951.46 | 3951.94 2014-02-13 09:11:00 | 3955.00 | 3967.88 | 3942.64 | 3955.01 | 104.90 | 415187.85 | 3957.86 2014-02-13 09:12:00 | 3955.01 | 3956.96 | 3955.01 | 3955.90 | 86.69 | 342868.04 | 3955.06 2014-02-13 09:13:00 | 3955.90 | 3958.08 | 3950.01 | 3955.00 | 84.72 | 335011.58 | 3954.57 2014-02-13 09:14:00 | 3953.78 | 3954.99 | 3941.00 | 3941.72 | 90.45 | 357100.47 | 3948.26 2014-02-13 09:15:00 | 3944.14 | 3948.96 | 3936.43 | 3947.98 | 162.51 | 640847.33 | 3943.36 2014-02-13 09:16:00 | 3942.82 | 3948.00 | 3941.00 | 3941.00 | 100.54 | 396556.99 | 3944.19 2014-02-13 09:17:00 | 3941.00 | 3945.00 | 3940.74 | 3944.30 | 54.12 | 213387.82 | 3943.01 2014-02-13 09:18:00 | 3944.30 | 3944.30 | 3935.00 | 3936.00 | 100.66 | 396629.82 | 3940.29 2014-02-13 09:19:00 | 3937.95 | 3944.29 | 3935.00 | 3944.29 | 70.72 | 278488.47 | 3937.68 2014-02-13 09:20:00 | 3944.24 | 3945.00 | 3939.04 | 3942.76 | 146.75 | 578308.13 | 3940.88 2014-02-13 09:21:00 | 3942.76 | 3944.74 | 3940.00 | 3941.00 | 34.56 | 136245.76 | 3942.30 2014-02-13 09:22:00 | 3940.20 | 3945.01 | 3940.20 | 3945.01 | 38.95 | 153590.41 | 3943.78 2014-02-13 09:23:00 | 3945.01 | 3949.00 | 3941.01 | 3949.00 | 56.34 | 222151.45 | 3943.40 2014-02-13 09:24:00 | 3946.01 | 3949.00 | 3939.98 | 3940.00 | 106.62 | 420403.31 | 3943.19 2014-02-13 09:25:00 | 3936.00 | 3942.89 | 3931.00 | 3935.01 | 70.74 | 278492.06 | 3936.78 2014-02-13 09:26:00 | 3939.07 | 3939.53 | 3915.56 | 3918.14 | 213.55 | 838730.01 | 3927.50 2014-02-13 09:27:00 | 3919.99 | 3929.87 | 3916.07 | 3923.38 | 111.80 | 438501.52 | 3922.23 2014-02-13 09:28:00 | 3921.61 | 3926.38 | 3920.24 | 3924.97 | 101.49 | 398151.50 | 3923.02 2014-02-13 09:29:00 | 3924.97 | 3925.53 | 3920.00 | 3921.37 | 46.94 | 184046.36 | 3921.30 2014-02-13 09:30:00 | 3922.50 | 3924.95 | 3914.00 | 3915.37 | 128.20 | 502118.95 | 3916.84 2014-02-13 09:31:00 | 3914.91 | 3925.00 | 3914.10 | 3922.26 | 111.18 | 435719.98 | 3919.01 2014-02-13 09:32:00 | 3922.96 | 3923.94 | 3915.24 | 3919.99 | 144.23 | 565278.03 | 3919.39 2014-02-13 09:33:00 | 3919.99 | 3923.00 | 3919.99 | 3923.00 | 45.54 | 178599.55 | 3921.82 2014-02-13 09:34:00 | 3923.00 | 3923.00 | 3920.00 | 3920.12 | 32.62 | 127899.14 | 3921.48 2014-02-13 09:35:00 | 3921.03 | 3925.00 | 3921.00 | 3925.00 | 70.48 | 276510.00 | 3923.19 2014-02-13 09:36:00 | 3925.00 | 3938.00 | 3925.00 | 3930.65 | 94.17 | 370269.01 | 3931.96 2014-02-13 09:37:00 | 3932.99 | 3938.49 | 3929.03 | 3937.00 | 28.88 | 113606.15 | 3934.41 2014-02-13 09:38:00 | 3937.00 | 3941.23 | 3935.00 | 3938.77 | 91.57 | 360739.03 | 3939.58 2014-02-13 09:39:00 | 3940.31 | 3945.66 | 3938.03 | 3940.09 | 37.61 | 148278.41 | 3942.11 2014-02-13 09:40:00 | 3941.79 | 3945.00 | 3932.00 | 3934.07 | 54.05 | 212727.23 | 3936.04 2014-02-13 09:41:00 | 3934.00 | 3936.53 | 3929.99 | 3936.00 | 36.08 | 141890.28 | 3933.20 2014-02-13 09:42:00 | 3930.50 | 3939.71 | 3930.50 | 3931.99 | 61.50 | 241956.49 | 3934.57 2014-02-13 09:43:00 | 3931.99 | 3935.99 | 3930.50 | 3933.01 | 2.83 | 11133.35 | 3932.66 2014-02-13 09:44:00 | 3930.00 | 3933.00 | 3928.00 | 3929.82 | 14.14 | 55591.87 | 3930.70 2014-02-13 09:45:00 | 3928.00 | 3929.87 | 3928.00 | 3929.86 | 3.29 | 12919.53 | 3929.30 2014-02-13 09:46:00 | 3931.99 | 3933.99 | 3930.44 | 3932.00 | 18.20 | 71572.32 | 3931.46 2014-02-13 09:47:00 | 3931.99 | 3932.00 | 3930.00 | 3930.00 | 6.54 | 25709.06 | 3931.05 2014-02-13 09:48:00 | 3931.00 | 3932.07 | 3931.00 | 3932.00 | 5.37 | 21125.13 | 3931.72 2014-02-13 09:49:00 | 3931.01 | 3932.72 | 3928.00 | 3928.00 | 2.64 | 10368.13 | 3931.79 2014-02-13 09:50:00 | 3928.00 | 3931.88 | 3924.00 | 3928.58 | 55.69 | 218780.55 | 3928.83 2014-02-13 09:51:00 | 3932.00 | 3932.00 | 3923.15 | 3925.92 | 77.97 | 306357.01 | 3929.42 2014-02-13 09:52:00 | 3927.82 | 3927.82 | 3923.04 | 3925.29 | 62.57 | 245638.27 | 3925.63 2014-02-13 09:53:00 | 3924.00 | 3931.96 | 3924.00 | 3930.43 | 95.40 | 374921.38 | 3929.95 2014-02-13 09:54:00 | 3930.17 | 3931.97 | 3924.10 | 3927.32 | 60.71 | 238484.77 | 3928.07 2014-02-13 09:55:00 | 3927.50 | 3927.70 | 3892.99 | 3914.00 | 75.72 | 296587.06 | 3916.84 2014-02-13 09:56:00 | 3900.00 | 3917.89 | 3899.99 | 3912.55 | 60.17 | 235243.08 | 3909.90 2014-02-13 09:57:00 | 3908.06 | 3928.03 | 3908.01 | 3913.00 | 52.51 | 205506.22 | 3913.73 2014-02-13 09:58:00 | 3912.01 | 3915.00 | 3912.01 | 3914.02 | 3.22 | 12589.42 | 3913.40 2014-02-13 09:59:00 | 3914.02 | 3919.00 | 3914.02 | 3919.00 | 3.75 | 14677.10 | 3914.94 2014-02-13 10:00:00 | 3916.00 | 3917.95 | 3916.00 | 3916.85 | 8.13 | 31830.74 | 3916.67 2014-02-13 10:01:00 | 3915.11 | 3919.00 | 3915.00 | 3917.01 | 8.33 | 32618.24 | 3916.23 2014-02-13 10:02:00 | 3918.91 | 3920.00 | 3918.91 | 3920.00 | 9.40 | 36858.61 | 3919.46 2014-02-13 10:03:00 | 3921.19 | 3924.92 | 3920.01 | 3921.09 | 80.20 | 314572.60 | 3922.55 2014-02-13 10:04:00 | 3922.47 | 3925.00 | 3922.47 | 3924.47 | 6.77 | 26572.46 | 3923.87 2014-02-13 10:05:00 | 3924.99 | 3927.45 | 3920.19 | 3923.12 | 29.41 | 115399.37 | 3923.41 2014-02-13 10:06:00 | 3922.64 | 3926.49 | 3919.90 | 3920.01 | 69.07 | 270950.58 | 3922.90 2014-02-13 10:07:00 | 3920.01 | 3920.01 | 3919.89 | 3919.89 | 4.69 | 18392.62 | 3920.00 2014-02-13 10:08:00 | 3921.99 | 3923.28 | 3919.96 | 3919.96 | 35.57 | 139467.95 | 3921.05 2014-02-13 10:09:00 | 3917.01 | 3929.00 | 3914.99 | 3928.95 | 37.01 | 145115.13 | 3921.29 2014-02-13 10:10:00 | 3928.96 | 3935.00 | 3928.96 | 3935.00 | 31.50 | 123869.16 | 3932.73 2014-02-13 10:11:00 | 3934.99 | 3935.99 | 3930.16 | 3935.99 | 47.06 | 185139.70 | 3933.87 2014-02-13 10:12:00 | 3935.63 | 3938.90 | 3934.99 | 3934.99 | 23.18 | 91214.14 | 3935.21 2014-02-13 10:13:00 | 3934.99 | 3936.37 | 3934.99 | 3935.00 | 20.81 | 81867.83 | 3935.01 2014-02-13 10:14:00 | 3934.99 | 3934.99 | 3931.99 | 3931.99 | 11.63 | 45778.71 | 3934.91 2014-02-13 10:15:00 | 3934.46 | 3934.46 | 3931.99 | 3934.37 | 2.55 | 10027.38 | 3933.85 2014-02-13 10:16:00 | 3933.58 | 3933.97 | 3930.00 | 3930.58 | 39.07 | 153601.88 | 3931.96 2014-02-13 10:17:00 | 3932.86 | 3932.86 | 3921.19 | 3923.14 | 18.21 | 71548.26 | 3928.63 2014-02-13 10:18:00 | 3925.31 | 3928.66 | 3917.06 | 3923.21 | 78.55 | 308274.45 | 3924.46 2014-02-13 10:19:00 | 3924.07 | 3933.00 | 3921.10 | 3924.04 | 14.00 | 54932.46 | 3924.03 2014-02-13 10:20:00 | 3931.36 | 3933.00 | 3924.65 | 3927.64 | 77.28 | 303639.16 | 3928.98 2014-02-13 10:21:00 | 3932.92 | 3933.00 | 3925.77 | 3930.03 | 27.26 | 107163.15 | 3931.58 2014-02-13 10:22:00 | 3925.77 | 3942.00 | 3925.77 | 3942.00 | 61.34 | 241077.82 | 3930.25 2014-02-13 10:23:00 | 3927.72 | 3940.00 | 3927.70 | 3929.00 | 113.47 | 445903.27 | 3929.56 2014-02-13 10:24:00 | 3929.00 | 3943.00 | 3929.00 | 3933.01 | 74.55 | 293421.31 | 3936.01 2014-02-13 10:25:00 | 3939.00 | 3939.05 | 3933.03 | 3935.61 | 49.84 | 196196.93 | 3936.69 2014-02-13 10:26:00 | 3935.60 | 3938.00 | 3924.21 | 3931.73 | 46.25 | 181906.35 | 3932.94 2014-02-13 10:27:00 | 3934.74 | 3935.90 | 3930.72 | 3931.89 | 66.03 | 259745.82 | 3933.58 2014-02-13 10:28:00 | 3932.89 | 3936.00 | 3931.38 | 3936.00 | 6.73 | 26462.83 | 3933.24 2014-02-13 10:29:00 | 3936.00 | 3936.01 | 3930.01 | 3936.00 | 16.55 | 65114.42 | 3934.41 2014-02-13 10:30:00 | 3931.10 | 3936.69 | 3929.99 | 3936.69 | 64.99 | 255619.23 | 3932.97 2014-02-13 10:31:00 | 3936.69 | 3940.56 | 3936.67 | 3938.78 | 30.55 | 120337.42 | 3938.90 2014-02-13 10:32:00 | 3939.66 | 3943.00 | 3936.90 | 3939.40 | 57.65 | 227120.90 | 3939.86 2014-02-13 10:33:00 | 3936.69 | 3942.00 | 3936.69 | 3938.23 | 14.65 | 57716.90 | 3938.64 2014-02-13 10:34:00 | 3942.00 | 3945.00 | 3937.09 | 3940.00 | 72.25 | 284796.40 | 3941.98 2014-02-13 10:35:00 | 3943.43 | 3946.60 | 3940.94 | 3946.60 | 18.77 | 74040.87 | 3944.64 2014-02-13 10:36:00 | 3946.50 | 3950.00 | 3945.09 | 3949.91 | 48.67 | 192162.35 | 3948.60 2014-02-13 10:37:00 | 3949.91 | 3950.08 | 3949.89 | 3949.90 | 35.81 | 141437.33 | 3949.99 2014-02-13 10:38:00 | 3949.90 | 3949.92 | 3946.01 | 3949.92 | 47.42 | 187176.47 | 3947.54 2014-02-13 10:39:00 | 3949.92 | 3952.00 | 3948.02 | 3950.00 | 40.83 | 161291.92 | 3950.33 2014-02-13 10:40:00 | 3949.99 | 3953.99 | 3945.01 | 3953.95 | 73.06 | 288525.36 | 3948.99 2014-02-13 10:41:00 | 3953.99 | 3958.00 | 3948.00 | 3958.00 | 54.31 | 214648.96 | 3952.58 2014-02-13 10:42:00 | 3957.40 | 3967.00 | 3950.00 | 3959.99 | 78.36 | 310005.83 | 3956.28 2014-02-13 10:43:00 | 3951.00 | 3964.00 | 3951.00 | 3959.99 | 64.64 | 255750.17 | 3956.65 2014-02-13 10:44:00 | 3959.38 | 3963.00 | 3953.47 | 3960.01 | 53.69 | 212434.35 | 3956.46 2014-02-13 10:45:00 | 3960.00 | 3960.01 | 3954.00 | 3959.00 | 69.72 | 275836.87 | 3956.13 2014-02-13 10:46:00 | 3958.99 | 3959.99 | 3958.99 | 3959.03 | 8.28 | 32796.28 | 3959.47 2014-02-13 10:47:00 | 3959.89 | 3961.95 | 3954.00 | 3958.01 | 19.40 | 76819.77 | 3959.37 2014-02-13 10:48:00 | 3958.10 | 3958.12 | 3957.22 | 3957.79 | 11.55 | 45699.11 | 3958.00 2014-02-13 10:49:00 | 3955.16 | 3959.99 | 3954.10 | 3959.99 | 29.25 | 115740.39 | 3957.07 2014-02-13 10:50:00 | 3955.20 | 3959.99 | 3955.20 | 3955.80 | 68.41 | 270688.75 | 3956.86 2014-02-13 10:51:00 | 3955.28 | 3955.33 | 3945.20 | 3953.54 | 24.39 | 96362.69 | 3951.23 2014-02-13 10:52:00 | 3945.30 | 3953.32 | 3945.00 | 3946.50 | 59.79 | 236104.90 | 3949.10 2014-02-13 10:53:00 | 3947.27 | 3955.22 | 3944.99 | 3946.38 | 51.71 | 204148.37 | 3947.64 2014-02-13 10:54:00 | 3948.91 | 3954.32 | 3940.01 | 3940.01 | 43.71 | 172579.61 | 3948.56 2014-02-13 10:55:00 | 3944.45 | 3949.13 | 3940.01 | 3948.38 | 60.18 | 237464.75 | 3945.65 2014-02-13 10:56:00 | 3948.75 | 3950.00 | 3942.84 | 3948.94 | 61.80 | 243943.51 | 3947.56 2014-02-13 10:57:00 | 3948.88 | 3951.00 | 3945.59 | 3950.00 | 21.95 | 86663.52 | 3948.40 2014-02-13 10:58:00 | 3948.26 | 3949.91 | 3945.83 | 3949.83 | 20.65 | 81519.59 | 3948.64 2014-02-13 10:59:00 | 3947.87 | 3948.99 | 3945.98 | 3947.81 | 25.22 | 99549.91 | 3947.42 2014-02-13 11:00:00 | 3947.74 | 3948.99 | 3945.00 | 3947.62 | 9.49 | 37438.63 | 3947.14 2014-02-13 11:01:00 | 3945.00 | 3946.03 | 3942.25 | 3944.41 | 35.69 | 140759.77 | 3944.18 2014-02-13 11:02:00 | 3945.99 | 3946.00 | 3944.01 | 3946.00 | 2.23 | 8807.38 | 3945.96 2014-02-13 11:03:00 | 3946.00 | 3947.94 | 3945.64 | 3945.98 | 27.70 | 109311.17 | 3946.25 2014-02-13 11:04:00 | 3945.81 | 3949.00 | 3945.59 | 3947.18 | 34.70 | 136950.93 | 3946.94 2014-02-13 11:05:00 | 3949.00 | 3949.01 | 3947.22 | 3948.96 | 5.84 | 23061.88 | 3948.95 2014-02-13 11:06:00 | 3948.99 | 3948.99 | 3947.27 | 3948.97 | 3.11 | 12269.71 | 3947.78 2014-02-13 11:07:00 | 3948.98 | 3950.64 | 3948.98 | 3949.87 | 9.23 | 36443.16 | 3949.19 2014-02-13 11:08:00 | 3949.87 | 3951.00 | 3945.21 | 3946.87 | 68.25 | 269412.89 | 3947.67 2014-02-13 11:09:00 | 3946.25 | 3950.01 | 3945.00 | 3950.01 | 31.12 | 122852.80 | 3947.71 2014-02-13 11:10:00 | 3950.00 | 3950.00 | 3944.10 | 3949.96 | 31.25 | 123405.36 | 3948.72 2014-02-13 11:11:00 | 3949.95 | 3955.22 | 3944.87 | 3945.33 | 39.60 | 156291.67 | 3946.56 2014-02-13 11:12:00 | 3946.65 | 3949.68 | 3944.00 | 3944.05 | 63.77 | 251690.29 | 3946.72 2014-02-13 11:13:00 | 3947.99 | 3948.92 | 3942.20 | 3943.00 | 80.17 | 316413.53 | 3946.83 2014-02-13 11:14:00 | 3944.01 | 3944.02 | 3943.00 | 3943.03 | 4.42 | 17444.44 | 3943.14 2014-02-13 11:15:00 | 3943.03 | 3943.03 | 3940.00 | 3940.01 | 19.66 | 77485.19 | 3941.66 2014-02-13 11:16:00 | 3940.01 | 3942.93 | 3939.86 | 3939.86 | 28.58 | 112642.16 | 3941.29 2014-02-13 11:17:00 | 3939.99 | 3943.03 | 3939.02 | 3943.03 | 23.83 | 93897.47 | 3939.64 2014-02-13 11:18:00 | 3943.03 | 3944.02 | 3942.85 | 3942.86 | 24.69 | 97370.29 | 3943.07 2014-02-13 11:19:00 | 3942.86 | 3949.99 | 3942.00 | 3949.99 | 40.42 | 159507.48 | 3945.86 2014-02-13 11:20:00 | 3949.99 | 3950.00 | 3947.29 | 3947.30 | 7.76 | 30661.22 | 3949.66 2014-02-13 11:21:00 | 3947.31 | 3948.04 | 3942.00 | 3943.14 | 96.74 | 381752.96 | 3946.01 2014-02-13 11:22:00 | 3945.08 | 3945.08 | 3943.03 | 3944.44 | 2.99 | 11777.30 | 3944.17 2014-02-13 11:23:00 | 3946.85 | 3950.00 | 3939.00 | 3945.84 | 59.37 | 234330.33 | 3947.01 2014-02-13 11:24:00 | 3949.94 | 3950.00 | 3945.84 | 3947.98 | 41.68 | 164597.17 | 3948.97 2014-02-13 11:25:00 | 3948.60 | 3949.34 | 3944.74 | 3946.19 | 6.97 | 27533.34 | 3948.00 2014-02-13 11:26:00 | 3947.99 | 3948.70 | 3944.26 | 3948.16 | 59.97 | 236662.97 | 3946.68 2014-02-13 11:27:00 | 3947.10 | 3949.40 | 3944.23 | 3949.40 | 9.57 | 37781.78 | 3946.29 2014-02-13 11:28:00 | 3949.40 | 3955.00 | 3945.96 | 3951.26 | 52.42 | 207072.02 | 3950.63 2014-02-13 11:29:00 | 3951.24 | 3954.95 | 3950.00 | 3950.58 | 41.94 | 165753.06 | 3951.96 2014-02-13 11:30:00 | 3953.30 | 3953.30 | 3950.44 | 3952.06 | 20.21 | 79872.01 | 3951.52 2014-02-13 11:31:00 | 3952.01 | 3953.01 | 3951.00 | 3951.58 | 11.30 | 44646.09 | 3952.38 2014-02-13 11:32:00 | 3951.00 | 3953.17 | 3951.00 | 3953.17 | 13.24 | 52345.79 | 3953.01 2014-02-13 11:33:00 | 3955.21 | 3959.00 | 3951.00 | 3956.99 | 65.81 | 260305.90 | 3955.72 2014-02-13 11:34:00 | 3955.69 | 3958.00 | 3954.00 | 3958.00 | 21.71 | 85887.39 | 3956.67 2014-02-13 11:35:00 | 3959.41 | 3961.87 | 3955.49 | 3960.98 | 22.62 | 89549.59 | 3959.39 2014-02-13 11:36:00 | 3961.00 | 3963.00 | 3956.02 | 3961.44 | 62.53 | 247543.01 | 3958.85 2014-02-13 11:37:00 | 3962.06 | 3963.00 | 3956.50 | 3960.29 | 22.77 | 90193.56 | 3960.90 2014-02-13 11:38:00 | 3960.24 | 3960.40 | 3957.15 | 3958.60 | 3.70 | 14636.68 | 3960.14 2014-02-13 11:39:00 | 3959.17 | 3959.20 | 3958.74 | 3959.20 | 6.92 | 27393.39 | 3959.15 2014-02-13 11:40:00 | 3959.20 | 3961.00 | 3959.19 | 3960.99 | 5.07 | 20086.84 | 3960.34 2014-02-13 11:41:00 | 3961.00 | 3963.00 | 3959.99 | 3963.00 | 11.53 | 45681.93 | 3960.63 2014-02-13 11:42:00 | 3961.04 | 3962.99 | 3961.00 | 3961.01 | 12.87 | 50980.60 | 3961.20 2014-02-13 11:43:00 | 3961.01 | 3962.62 | 3956.50 | 3960.77 | 10.38 | 41110.71 | 3960.57 2014-02-13 11:44:00 | 3957.36 | 3960.68 | 3955.92 | 3956.17 | 77.33 | 306047.10 | 3957.73 2014-02-13 11:45:00 | 3959.47 | 3960.00 | 3957.02 | 3960.00 | 2.42 | 9577.94 | 3959.46 2014-02-13 11:46:00 | 3959.51 | 3961.01 | 3959.51 | 3960.01 | 10.13 | 40114.74 | 3960.38 2014-02-13 11:47:00 | 3960.89 | 3962.99 | 3955.49 | 3956.70 | 59.40 | 235135.96 | 3958.45 2014-02-13 11:48:00 | 3961.13 | 3963.00 | 3956.05 | 3962.99 | 34.19 | 135353.22 | 3959.09 2014-02-13 11:49:00 | 3959.69 | 3964.00 | 3958.29 | 3963.99 | 66.29 | 262555.28 | 3960.53 2014-02-13 11:50:00 | 3965.00 | 3972.00 | 3965.00 | 3972.00 | 29.13 | 115612.28 | 3969.25 2014-02-13 11:51:00 | 3972.00 | 3980.00 | 3972.00 | 3980.00 | 24.43 | 97198.80 | 3978.99 2014-02-13 11:52:00 | 3980.00 | 3985.00 | 3975.50 | 3975.50 | 47.44 | 188844.66 | 3980.87 2014-02-13 11:53:00 | 3979.98 | 3985.00 | 3955.91 | 3979.88 | 56.31 | 223824.34 | 3974.93 2014-02-13 11:54:00 | 3977.97 | 3985.00 | 3977.92 | 3984.86 | 59.21 | 235735.12 | 3981.14 2014-02-13 11:55:00 | 3985.00 | 3985.00 | 3977.92 | 3983.00 | 18.18 | 72393.96 | 3981.85 2014-02-13 11:56:00 | 3983.00 | 3988.84 | 3982.00 | 3988.00 | 25.75 | 102613.08 | 3985.75 2014-02-13 11:57:00 | 3988.00 | 3988.88 | 3983.51 | 3985.01 | 34.16 | 136239.16 | 3987.80 2014-02-13 11:58:00 | 3985.03 | 3992.00 | 3984.00 | 3985.86 | 60.31 | 240469.02 | 3987.02 2014-02-13 11:59:00 | 3986.05 | 3989.99 | 3985.06 | 3986.70 | 8.92 | 35547.29 | 3986.91 2014-02-13 12:00:00 | 3988.92 | 3993.00 | 3988.92 | 3993.00 | 18.19 | 72592.88 | 3990.37 2014-02-13 12:01:00 | 3993.01 | 3997.00 | 3993.01 | 3996.99 | 21.25 | 84907.41 | 3995.27 2014-02-13 12:02:00 | 3995.03 | 4008.00 | 3995.03 | 4006.07 | 98.20 | 392935.71 | 4001.55 2014-02-13 12:03:00 | 4002.11 | 4006.00 | 4000.00 | 4000.00 | 73.27 | 293271.92 | 4002.62 2014-02-13 12:04:00 | 4000.00 | 4000.00 | 3990.50 | 3993.40 | 63.63 | 254305.28 | 3996.94 2014-02-13 12:05:00 | 3990.50 | 3993.40 | 3986.00 | 3991.00 | 79.95 | 318936.22 | 3989.20 2014-02-13 12:06:00 | 3992.01 | 4000.99 | 3992.00 | 3995.27 | 79.65 | 318313.13 | 3996.45 2014-02-13 12:07:00 | 3994.95 | 3997.00 | 3990.00 | 3992.00 | 84.82 | 338815.05 | 3994.57 2014-02-13 12:08:00 | 3991.99 | 3991.99 | 3984.37 | 3988.23 | 110.90 | 442336.47 | 3988.68 2014-02-13 12:09:00 | 3988.47 | 3991.99 | 3985.00 | 3985.67 | 59.73 | 238239.17 | 3988.94 2014-02-13 12:10:00 | 3985.00 | 3985.11 | 3981.97 | 3985.03 | 24.89 | 99157.64 | 3983.99 2014-02-13 12:11:00 | 3983.56 | 3986.26 | 3981.00 | 3981.94 | 76.37 | 304240.96 | 3983.88 2014-02-13 12:12:00 | 3982.03 | 3982.03 | 3971.01 | 3977.25 | 59.58 | 236893.00 | 3975.78 2014-02-13 12:13:00 | 3976.45 | 3976.54 | 3970.10 | 3974.99 | 88.21 | 350529.00 | 3973.71 2014-02-13 12:14:00 | 3975.01 | 3982.62 | 3974.77 | 3981.71 | 23.83 | 94799.30 | 3978.82 2014-02-13 12:15:00 | 3980.11 | 3982.96 | 3972.00 | 3978.27 | 61.13 | 243206.32 | 3978.51 2014-02-13 12:16:00 | 3979.91 | 3979.91 | 3974.47 | 3979.49 | 118.47 | 471217.95 | 3977.56 2014-02-13 12:17:00 | 3979.78 | 3988.60 | 3979.78 | 3982.68 | 15.48 | 61670.83 | 3983.65 2014-02-13 12:18:00 | 3984.00 | 3990.00 | 3984.00 | 3989.00 | 23.32 | 93004.21 | 3988.52 2014-02-13 12:19:00 | 3988.99 | 3990.00 | 3982.28 | 3990.00 | 30.42 | 121240.17 | 3985.15 2014-02-13 12:20:00 | 3986.41 | 3986.41 | 3980.00 | 3980.00 | 79.39 | 316215.68 | 3983.32 2014-02-13 12:21:00 | 3975.52 | 3979.04 | 3972.96 | 3979.04 | 56.65 | 225215.43 | 3975.35 2014-02-13 12:22:00 | 3975.00 | 3983.00 | 3961.00 | 3980.99 | 67.77 | 269355.43 | 3974.73 2014-02-13 12:23:00 | 3980.98 | 3985.00 | 3976.83 | 3977.93 | 156.53 | 623282.84 | 3981.90 2014-02-13 12:24:00 | 3979.98 | 3981.00 | 3970.00 | 3974.09 | 44.23 | 175775.76 | 3974.31 2014-02-13 12:25:00 | 3973.36 | 3987.46 | 3971.03 | 3982.15 | 82.05 | 326454.06 | 3978.53 2014-02-13 12:26:00 | 3981.49 | 3984.79 | 3976.05 | 3979.94 | 122.63 | 488253.84 | 3981.39 2014-02-13 12:27:00 | 3978.12 | 3982.95 | 3978.12 | 3978.15 | 66.06 | 262957.92 | 3980.71 2014-02-13 12:28:00 | 3982.88 | 3982.88 | 3978.00 | 3978.00 | 22.26 | 88574.19 | 3979.61 2014-02-13 12:29:00 | 3981.70 | 3983.00 | 3975.76 | 3982.01 | 142.95 | 568827.45 | 3979.21 2014-02-13 12:30:00 | 3983.00 | 3987.77 | 3976.00 | 3981.45 | 76.70 | 305420.18 | 3981.96 2014-02-13 12:31:00 | 3979.67 | 3982.98 | 3971.00 | 3971.00 | 115.93 | 461386.62 | 3980.01 2014-02-13 12:32:00 | 3978.70 | 3981.25 | 3971.22 | 3975.08 | 95.90 | 381267.31 | 3975.72 2014-02-13 12:33:00 | 3975.06 | 3979.63 | 3972.14 | 3976.35 | 92.86 | 369036.24 | 3974.20 2014-02-13 12:34:00 | 3975.88 | 3979.30 | 3962.42 | 3977.36 | 87.61 | 348003.89 | 3972.42 2014-02-13 12:35:00 | 3973.44 | 3973.44 | 3959.24 | 3965.15 | 78.34 | 310803.87 | 3967.52 2014-02-13 12:36:00 | 3967.94 | 3969.83 | 3959.00 | 3964.88 | 148.79 | 590119.56 | 3966.04 2014-02-13 12:37:00 | 3960.00 | 3965.49 | 3959.00 | 3962.81 | 44.29 | 175541.45 | 3963.19 2014-02-13 12:38:00 | 3964.88 | 3966.03 | 3960.69 | 3962.05 | 44.67 | 177055.94 | 3963.47 2014-02-13 12:39:00 | 3961.05 | 3975.00 | 3960.00 | 3967.09 | 119.55 | 474059.76 | 3965.47 2014-02-13 12:40:00 | 3969.64 | 3973.00 | 3965.00 | 3965.00 | 47.16 | 187135.40 | 3967.93 2014-02-13 12:41:00 | 3964.98 | 3964.98 | 3960.96 | 3961.56 | 8.28 | 32802.38 | 3962.60 2014-02-13 12:42:00 | 3964.81 | 3969.00 | 3962.00 | 3962.13 | 74.94 | 297061.80 | 3964.10 2014-02-13 12:43:00 | 3965.30 | 3966.67 | 3958.88 | 3959.87 | 73.34 | 290704.86 | 3963.69 2014-02-13 12:44:00 | 3964.00 | 3964.00 | 3959.95 | 3962.96 | 64.50 | 255526.73 | 3961.59 2014-02-13 12:45:00 | 3960.19 | 3967.33 | 3960.00 | 3962.18 | 17.34 | 68720.40 | 3962.43 2014-02-13 12:46:00 | 3962.20 | 3962.20 | 3960.00 | 3961.49 | 1.76 | 6970.80 | 3960.68 2014-02-13 12:47:00 | 3960.83 | 3968.00 | 3960.83 | 3965.57 | 53.39 | 211679.95 | 3964.49 2014-02-13 12:48:00 | 3968.00 | 3972.59 | 3965.29 | 3967.82 | 42.50 | 168604.53 | 3967.45 2014-02-13 12:49:00 | 3965.00 | 3967.83 | 3962.25 | 3966.17 | 89.36 | 354387.38 | 3965.71 2014-02-13 12:50:00 | 3965.02 | 3970.00 | 3965.02 | 3970.00 | 1.73 | 6862.24 | 3968.91 2014-02-13 12:51:00 | 3970.18 | 3975.00 | 3967.39 | 3974.00 | 51.47 | 204418.79 | 3971.61 2014-02-13 12:52:00 | 3971.91 | 3972.50 | 3968.33 | 3970.86 | 55.15 | 218989.11 | 3970.72 2014-02-13 12:53:00 | 3968.96 | 3973.00 | 3963.47 | 3966.12 | 58.19 | 230831.40 | 3967.06 2014-02-13 12:54:00 | 3966.00 | 3969.00 | 3965.99 | 3969.00 | 2.00 | 7947.88 | 3966.01 2014-02-13 12:55:00 | 3970.00 | 3973.79 | 3967.14 | 3971.10 | 95.19 | 377958.39 | 3970.53 2014-02-13 12:56:00 | 3970.43 | 3974.00 | 3969.63 | 3974.00 | 46.09 | 183053.86 | 3971.92 2014-02-13 12:57:00 | 3974.00 | 3975.00 | 3963.02 | 3968.64 | 91.96 | 365136.98 | 3970.43 2014-02-13 12:58:00 | 3968.17 | 3971.99 | 3968.17 | 3970.46 | 39.14 | 155376.55 | 3969.76 2014-02-13 12:59:00 | 3970.39 | 3970.39 | 3964.00 | 3964.00 | 51.19 | 203124.10 | 3967.89 2014-02-13 13:00:00 | 3965.78 | 3969.25 | 3965.78 | 3966.04 | 10.33 | 40964.52 | 3967.51 2014-02-13 13:01:00 | 3968.05 | 3969.74 | 3966.07 | 3967.80 | 101.09 | 401090.80 | 3967.58 2014-02-13 13:02:00 | 3966.00 | 3969.06 | 3963.00 | 3963.01 | 18.50 | 73370.96 | 3965.35 2014-02-13 13:03:00 | 3962.99 | 3969.75 | 3962.99 | 3968.99 | 64.90 | 257366.13 | 3965.64 2014-02-13 13:04:00 | 3967.03 | 3968.93 | 3964.00 | 3964.10 | 64.68 | 256576.49 | 3966.80 2014-02-13 13:05:00 | 3964.11 | 3964.11 | 3963.01 | 3963.01 | 4.63 | 18333.35 | 3963.11 2014-02-13 13:06:00 | 3961.50 | 3965.04 | 3961.50 | 3965.04 | 14.26 | 56506.49 | 3963.42 2014-02-13 13:07:00 | 3965.15 | 3965.16 | 3962.96 | 3962.96 | 6.60 | 26173.59 | 3963.29 2014-02-13 13:08:00 | 3962.94 | 3964.95 | 3961.51 | 3963.49 | 107.45 | 425806.04 | 3962.98 2014-02-13 13:09:00 | 3964.49 | 3964.49 | 3964.49 | 3964.49 | 0.21 | 844.44 | 3964.49 2014-02-13 13:10:00 | 3963.45 | 3965.14 | 3960.10 | 3965.00 | 102.77 | 407290.76 | 3963.05 2014-02-13 13:11:00 | 3964.77 | 3964.77 | 3962.17 | 3964.00 | 38.99 | 154549.83 | 3964.34 2014-02-13 13:12:00 | 3962.26 | 3962.29 | 3962.01 | 3962.03 | 8.51 | 33717.38 | 3962.09 2014-02-13 13:13:00 | . | . | . | . | . | . | . 2014-02-13 13:14:00 | 3962.59 | 3962.59 | 3961.00 | 3961.99 | 9.68 | 38352.40 | 3961.62 2014-02-13 13:15:00 | 3962.06 | 3962.12 | 3955.60 | 3955.61 | 98.56 | 390142.72 | 3958.63 2014-02-13 13:16:00 | 3957.52 | 3957.52 | 3949.30 | 3950.78 | 118.43 | 468114.67 | 3952.74 2014-02-13 13:17:00 | 3954.88 | 3960.01 | 3945.03 | 3955.14 | 85.18 | 336823.20 | 3954.07 2014-02-13 13:18:00 | 3959.99 | 3963.60 | 3951.00 | 3954.01 | 102.92 | 406997.23 | 3954.69 2014-02-13 13:19:00 | 3955.88 | 3957.00 | 3953.00 | 3957.00 | 53.47 | 211503.53 | 3955.33 2014-02-13 13:20:00 | 3957.00 | 3957.00 | 3947.01 | 3953.75 | 93.17 | 368129.13 | 3951.20 2014-02-13 13:21:00 | 3950.35 | 3953.77 | 3947.90 | 3950.42 | 47.33 | 187053.56 | 3952.20 2014-02-13 13:22:00 | 3953.69 | 3953.69 | 3948.32 | 3951.69 | 27.43 | 108404.20 | 3952.17 2014-02-13 13:23:00 | 3948.77 | 3953.33 | 3948.77 | 3953.14 | 45.71 | 180616.67 | 3951.71 2014-02-13 13:24:00 | 3953.06 | 3955.00 | 3950.18 | 3954.67 | 92.94 | 367431.80 | 3953.39 2014-02-13 13:25:00 | 3954.95 | 3962.50 | 3953.99 | 3953.99 | 6.13 | 24270.46 | 3958.65 2014-02-13 13:26:00 | 3953.24 | 3965.00 | 3953.21 | 3956.21 | 123.53 | 488939.36 | 3958.00 2014-02-13 13:27:00 | 3955.61 | 3960.00 | 3955.61 | 3958.16 | 84.16 | 333067.18 | 3957.45 2014-02-13 13:28:00 | 3958.13 | 3959.81 | 3950.00 | 3950.00 | 43.36 | 171565.36 | 3956.77 2014-02-13 13:29:00 | 3950.07 | 3959.39 | 3946.00 | 3955.09 | 61.03 | 241302.90 | 3954.10 2014-02-13 13:30:00 | 3955.11 | 3958.99 | 3946.10 | 3957.95 | 57.37 | 226896.26 | 3955.24 2014-02-13 13:31:00 | 3953.97 | 3958.72 | 3947.95 | 3957.88 | 97.26 | 384541.81 | 3953.95 2014-02-13 13:32:00 | 3953.89 | 3958.39 | 3950.00 | 3950.00 | 83.38 | 329618.08 | 3953.06 2014-02-13 13:33:00 | 3953.09 | 3954.26 | 3945.00 | 3945.00 | 33.11 | 130732.77 | 3948.32 2014-02-13 13:34:00 | 3944.00 | 3945.00 | 3930.99 | 3939.80 | 75.92 | 299023.07 | 3938.61 2014-02-13 13:35:00 | 3935.15 | 3950.00 | 3935.15 | 3941.30 | 56.18 | 221336.92 | 3939.57 2014-02-13 13:36:00 | 3939.96 | 3942.88 | 3932.19 | 3934.64 | 50.42 | 198519.54 | 3937.47 2014-02-13 13:37:00 | 3934.64 | 3942.89 | 3934.00 | 3935.73 | 90.25 | 355381.32 | 3937.57 2014-02-13 13:38:00 | 3934.06 | 3938.54 | 3927.18 | 3927.18 | 93.70 | 368454.02 | 3932.23 2014-02-13 13:39:00 | 3925.00 | 3937.97 | 3925.00 | 3930.28 | 67.33 | 264759.62 | 3932.09 2014-02-13 13:40:00 | 3936.78 | 3940.00 | 3930.24 | 3938.53 | 99.57 | 392034.13 | 3937.19 2014-02-13 13:41:00 | 3937.98 | 3942.88 | 3935.97 | 3937.13 | 35.54 | 140019.33 | 3939.66 2014-02-13 13:42:00 | 3937.99 | 3942.47 | 3937.99 | 3940.41 | 76.69 | 302196.63 | 3940.60 2014-02-13 13:43:00 | 3940.45 | 3949.10 | 3933.45 | 3943.01 | 59.04 | 232839.44 | 3943.49 2014-02-13 13:44:00 | 3945.02 | 3945.02 | 3935.00 | 3936.10 | 110.54 | 435400.50 | 3938.74 2014-02-13 13:45:00 | 3936.11 | 3944.49 | 3935.00 | 3935.00 | 42.25 | 166498.50 | 3941.26 2014-02-13 13:46:00 | 3936.03 | 3938.49 | 3932.01 | 3934.87 | 93.18 | 366823.83 | 3936.55 2014-02-13 13:47:00 | 3932.01 | 3934.99 | 3930.00 | 3934.99 | 9.69 | 38087.35 | 3931.80 2014-02-13 13:48:00 | 3934.99 | 3938.34 | 3933.00 | 3934.72 | 85.49 | 336463.00 | 3935.65 2014-02-13 13:49:00 | 3934.72 | 3938.49 | 3934.35 | 3938.49 | 16.31 | 64183.64 | 3936.44 2014-02-13 13:50:00 | 3937.50 | 3938.49 | 3935.33 | 3938.49 | 20.17 | 79410.92 | 3937.08 2014-02-13 13:51:00 | 3936.49 | 3941.74 | 3935.67 | 3940.81 | 13.96 | 55012.72 | 3940.17 2014-02-13 13:52:00 | 3941.85 | 3949.39 | 3938.76 | 3949.39 | 93.88 | 370001.96 | 3941.26 2014-02-13 13:53:00 | 3949.40 | 3956.89 | 3941.01 | 3948.66 | 88.64 | 350128.19 | 3949.96 2014-02-13 13:54:00 | 3948.31 | 3956.31 | 3944.11 | 3952.23 | 66.81 | 263757.91 | 3947.76 2014-02-13 13:55:00 | 3949.04 | 3956.87 | 3942.68 | 3952.00 | 66.65 | 263216.31 | 3949.41 2014-02-13 13:56:00 | 3950.25 | 3951.89 | 3944.10 | 3944.55 | 113.40 | 447679.85 | 3947.69 2014-02-13 13:57:00 | 3949.59 | 3949.59 | 3941.13 | 3941.87 | 93.26 | 368039.04 | 3946.29 2014-02-13 13:58:00 | 3944.15 | 3946.76 | 3934.21 | 3934.21 | 81.74 | 322201.75 | 3941.79 2014-02-13 13:59:00 | 3934.32 | 3948.00 | 3934.22 | 3940.59 | 76.30 | 300712.99 | 3941.45 2014-02-13 14:00:00 | 3940.01 | 3947.99 | 3940.01 | 3944.08 | 22.47 | 88650.62 | 3944.76 2014-02-13 14:01:00 | 3944.44 | 3946.71 | 3940.00 | 3942.56 | 87.63 | 345573.45 | 3943.78 2014-02-13 14:02:00 | 3941.29 | 3946.80 | 3941.26 | 3945.38 | 99.32 | 391675.19 | 3943.45 2014-02-13 14:03:00 | 3945.38 | 3948.38 | 3941.59 | 3947.95 | 45.91 | 181110.37 | 3944.56 2014-02-13 14:04:00 | 3947.95 | 3950.01 | 3941.69 | 3949.00 | 21.40 | 84484.36 | 3948.24 2014-02-13 14:05:00 | 3948.99 | 3954.92 | 3942.47 | 3954.12 | 157.94 | 623977.70 | 3950.75 2014-02-13 14:06:00 | 3951.23 | 3954.99 | 3944.00 | 3954.55 | 45.70 | 180593.41 | 3951.89 2014-02-13 14:07:00 | 3950.59 | 3960.00 | 3944.61 | 3953.00 | 117.11 | 463013.79 | 3953.73 2014-02-13 14:08:00 | 3953.09 | 3954.51 | 3946.14 | 3947.03 | 65.74 | 259799.64 | 3951.69 2014-02-13 14:09:00 | 3948.95 | 3950.00 | 3947.00 | 3949.97 | 35.91 | 141817.74 | 3949.14 2014-02-13 14:10:00 | 3949.05 | 3951.99 | 3946.54 | 3946.54 | 15.51 | 61277.50 | 3950.07 2014-02-13 14:11:00 | 3950.39 | 3950.64 | 3946.50 | 3946.50 | 30.54 | 120561.13 | 3947.91 2014-02-13 14:12:00 | 3946.50 | 3948.71 | 3946.50 | 3948.01 | 28.07 | 110792.76 | 3947.16 2014-02-13 14:13:00 | 3946.88 | 3950.00 | 3946.02 | 3950.00 | 34.86 | 137649.00 | 3948.51 2014-02-13 14:14:00 | 3950.08 | 3956.90 | 3947.50 | 3955.51 | 44.48 | 175673.78 | 3949.32 2014-02-13 14:15:00 | 3949.91 | 3958.99 | 3948.75 | 3949.02 | 72.31 | 285739.50 | 3951.75 2014-02-13 14:16:00 | 3953.87 | 3953.87 | 3949.16 | 3953.35 | 6.57 | 25965.00 | 3952.66 2014-02-13 14:17:00 | 3948.23 | 3948.23 | 3944.99 | 3944.99 | 5.58 | 22035.54 | 3947.61 2014-02-13 14:18:00 | 3945.01 | 3947.44 | 3941.12 | 3943.15 | 37.61 | 148343.71 | 3943.84 2014-02-13 14:19:00 | 3944.90 | 3945.13 | 3944.89 | 3945.13 | 5.48 | 21634.39 | 3945.00 2014-02-13 14:20:00 | 3945.44 | 3945.44 | 3940.00 | 3940.00 | 8.87 | 34940.73 | 3941.42 2014-02-13 14:21:00 | 3939.87 | 3943.76 | 3936.51 | 3943.76 | 41.30 | 162698.72 | 3939.05 2014-02-13 14:22:00 | 3942.17 | 3942.17 | 3939.00 | 3940.00 | 22.00 | 86689.04 | 3940.77 2014-02-13 14:23:00 | 3939.99 | 3940.00 | 3935.00 | 3939.80 | 96.09 | 378311.28 | 3937.26 2014-02-13 14:24:00 | 3938.25 | 3939.74 | 3931.00 | 3934.52 | 84.19 | 331441.36 | 3936.64 2014-02-13 14:25:00 | 3931.33 | 3939.91 | 3931.33 | 3935.68 | 94.79 | 372927.74 | 3934.09 2014-02-13 14:26:00 | 3935.04 | 3939.85 | 3931.50 | 3934.97 | 108.22 | 425840.83 | 3935.14 2014-02-13 14:27:00 | 3934.73 | 3937.82 | 3932.00 | 3935.00 | 50.85 | 200137.15 | 3935.83 2014-02-13 14:28:00 | 3934.99 | 3935.02 | 3934.00 | 3935.00 | 13.06 | 51382.35 | 3934.93 2014-02-13 14:29:00 | 3935.00 | 3940.00 | 3934.84 | 3936.95 | 76.29 | 300357.93 | 3937.06 2014-02-13 14:30:00 | 3936.00 | 3937.76 | 3936.00 | 3937.76 | 4.42 | 17414.68 | 3937.30 2014-02-13 14:31:00 | 3938.35 | 3938.35 | 3936.35 | 3938.15 | 7.26 | 28574.30 | 3937.48 2014-02-13 14:32:00 | 3937.15 | 3939.99 | 3937.15 | 3939.88 | 29.99 | 118144.18 | 3939.06 2014-02-13 14:33:00 | 3939.01 | 3949.25 | 3939.00 | 3943.69 | 79.96 | 315438.97 | 3944.81 2014-02-13 14:34:00 | 3945.06 | 3948.48 | 3942.38 | 3944.44 | 9.44 | 37251.12 | 3945.26 2014-02-13 14:35:00 | 3947.16 | 3949.93 | 3940.00 | 3942.00 | 97.55 | 384991.30 | 3946.44 2014-02-13 14:36:00 | 3942.00 | 3942.00 | 3940.00 | 3942.00 | 83.36 | 328594.49 | 3941.83 2014-02-13 14:37:00 | 3942.00 | 3942.00 | 3940.00 | 3940.02 | 28.36 | 111769.57 | 3941.65 2014-02-13 14:38:00 | 3942.00 | 3942.00 | 3938.17 | 3938.17 | 30.85 | 121557.13 | 3940.90 2014-02-13 14:39:00 | 3934.41 | 3937.90 | 3933.23 | 3933.23 | 19.15 | 75387.12 | 3936.05 2014-02-13 14:40:00 | 3933.25 | 3941.99 | 3931.63 | 3931.98 | 60.68 | 238812.61 | 3935.54 2014-02-13 14:41:00 | 3931.98 | 3941.97 | 3931.00 | 3934.85 | 81.08 | 319083.26 | 3935.51 2014-02-13 14:42:00 | 3938.79 | 3938.79 | 3933.00 | 3937.88 | 28.43 | 111910.50 | 3936.91 2014-02-13 14:43:00 | 3936.91 | 3937.98 | 3934.38 | 3936.01 | 10.17 | 40037.15 | 3935.24 2014-02-13 14:44:00 | 3937.50 | 3937.50 | 3936.03 | 3936.08 | 1.48 | 5833.30 | 3936.10 2014-02-13 14:45:00 | 3937.07 | 3938.00 | 3936.15 | 3938.00 | 6.65 | 26191.12 | 3937.33 2014-02-13 14:46:00 | 3938.00 | 3945.00 | 3938.00 | 3938.10 | 50.05 | 197214.91 | 3940.52 2014-02-13 14:47:00 | 3943.91 | 3949.96 | 3939.38 | 3949.85 | 61.71 | 243344.67 | 3943.10 2014-02-13 14:48:00 | 3949.96 | 3957.19 | 3949.85 | 3952.01 | 79.59 | 314496.89 | 3951.66 2014-02-13 14:49:00 | 3954.85 | 3958.00 | 3947.17 | 3951.31 | 42.46 | 167843.09 | 3952.78 2014-02-13 14:50:00 | 3951.31 | 3955.97 | 3948.05 | 3953.04 | 44.00 | 173817.58 | 3950.85 2014-02-13 14:51:00 | 3955.96 | 3955.96 | 3948.17 | 3950.00 | 56.03 | 221398.53 | 3951.22 2014-02-13 14:52:00 | 3952.04 | 3955.14 | 3950.01 | 3951.13 | 69.85 | 276099.64 | 3952.81 2014-02-13 14:53:00 | 3953.71 | 3960.00 | 3949.21 | 3950.95 | 31.36 | 124024.58 | 3954.61 2014-02-13 14:54:00 | 3950.95 | 3960.00 | 3950.02 | 3954.96 | 69.45 | 274748.62 | 3956.18 2014-02-13 14:55:00 | 3951.28 | 3954.00 | 3951.28 | 3953.00 | 12.28 | 48542.88 | 3952.68 2014-02-13 14:56:00 | 3954.99 | 3955.07 | 3954.99 | 3954.99 | 7.89 | 31213.05 | 3955.02 2014-02-13 14:57:00 | 3957.13 | 3966.81 | 3957.13 | 3960.07 | 13.69 | 54266.75 | 3962.81 2014-02-13 14:58:00 | 3965.01 | 3966.73 | 3960.78 | 3961.45 | 50.17 | 198829.19 | 3962.95 2014-02-13 14:59:00 | 3961.01 | 3965.98 | 3955.06 | 3955.98 | 148.97 | 590059.96 | 3960.90 2014-02-13 15:00:00 | 3955.98 | 3968.07 | 3953.55 | 3968.07 | 89.91 | 355925.08 | 3958.81 2014-02-13 15:01:00 | 3970.00 | 3976.00 | 3966.94 | 3973.99 | 57.41 | 227991.10 | 3971.56 2014-02-13 15:02:00 | 3973.00 | 3976.00 | 3967.05 | 3971.33 | 46.34 | 184123.01 | 3973.31 2014-02-13 15:03:00 | 3969.57 | 3976.00 | 3969.50 | 3974.35 | 39.67 | 157690.88 | 3974.77 2014-02-13 15:04:00 | 3975.99 | 3977.06 | 3974.40 | 3975.92 | 39.47 | 156934.63 | 3976.25 2014-02-13 15:05:00 | 3975.90 | 3975.93 | 3962.26 | 3965.27 | 58.81 | 233388.20 | 3968.78 2014-02-13 15:06:00 | 3964.71 | 3969.99 | 3960.00 | 3960.00 | 63.13 | 250282.11 | 3964.36 2014-02-13 15:07:00 | 3964.11 | 3965.16 | 3959.99 | 3963.31 | 80.42 | 318663.28 | 3962.29 2014-02-13 15:08:00 | 3962.12 | 3980.00 | 3962.01 | 3972.01 | 56.21 | 223330.59 | 3973.29 2014-02-13 15:09:00 | 3976.99 | 3976.99 | 3969.99 | 3969.99 | 10.97 | 43553.60 | 3971.69 2014-02-13 15:10:00 | 3965.03 | 3968.28 | 3964.60 | 3967.89 | 19.48 | 77274.48 | 3966.86 2014-02-13 15:11:00 | 3967.84 | 3971.85 | 3963.69 | 3967.13 | 100.81 | 399974.76 | 3967.77 2014-02-13 15:12:00 | 3969.08 | 3976.00 | 3968.08 | 3970.64 | 32.24 | 127943.19 | 3968.83 2014-02-13 15:13:00 | 3967.05 | 3967.06 | 3956.10 | 3956.10 | 29.41 | 116574.80 | 3964.46 2014-02-13 15:14:00 | 3959.44 | 3964.70 | 3957.03 | 3960.00 | 59.55 | 235877.32 | 3961.00 2014-02-13 15:15:00 | 3959.00 | 3965.00 | 3959.00 | 3965.00 | 21.62 | 85670.33 | 3962.18 2014-02-13 15:16:00 | 3963.00 | 3965.04 | 3960.36 | 3964.40 | 38.89 | 154153.59 | 3963.43 2014-02-13 15:17:00 | 3960.99 | 3963.77 | 3958.06 | 3958.08 | 6.37 | 25228.10 | 3960.46 2014-02-13 15:18:00 | 3958.08 | 3958.08 | 3947.08 | 3947.08 | 40.54 | 160259.93 | 3953.33 2014-02-13 15:19:00 | 3944.10 | 3950.07 | 3944.10 | 3950.05 | 13.62 | 53785.95 | 3948.17 2014-02-13 15:20:00 | 3953.94 | 3959.93 | 3951.72 | 3959.90 | 88.58 | 350344.30 | 3955.30 2014-02-13 15:21:00 | 3959.53 | 3959.86 | 3949.99 | 3953.64 | 47.23 | 186693.41 | 3953.27 2014-02-13 15:22:00 | 3953.64 | 3958.90 | 3945.20 | 3952.21 | 63.34 | 250360.79 | 3952.46 2014-02-13 15:23:00 | 3950.04 | 3959.00 | 3950.04 | 3959.00 | 34.82 | 137687.28 | 3954.83 2014-02-13 15:24:00 | 3959.00 | 3959.00 | 3952.04 | 3954.92 | 21.02 | 83168.50 | 3956.07 2014-02-13 15:25:00 | 3954.84 | 3958.42 | 3954.78 | 3958.42 | 8.09 | 32000.77 | 3958.04 2014-02-13 15:26:00 | 3957.56 | 3960.00 | 3955.00 | 3959.96 | 28.74 | 113759.93 | 3958.24 2014-02-13 15:27:00 | 3955.01 | 3960.00 | 3955.01 | 3959.99 | 32.05 | 126831.36 | 3957.91 2014-02-13 15:28:00 | 3955.30 | 3960.00 | 3947.00 | 3953.31 | 94.93 | 375068.55 | 3950.88 2014-02-13 15:29:00 | 3950.03 | 3959.89 | 3950.03 | 3953.17 | 31.95 | 126372.75 | 3954.96 2014-02-13 15:30:00 | 3953.05 | 3958.41 | 3952.80 | 3956.78 | 64.30 | 254348.51 | 3955.96 2014-02-13 15:31:00 | 3955.62 | 3957.77 | 3952.80 | 3952.81 | 40.96 | 162038.33 | 3955.72 2014-02-13 15:32:00 | 3953.02 | 3956.94 | 3953.02 | 3953.34 | 37.95 | 150091.26 | 3955.29 2014-02-13 15:33:00 | 3955.36 | 3957.00 | 3953.48 | 3955.82 | 8.61 | 34054.28 | 3954.74 2014-02-13 15:34:00 | 3955.82 | 3957.80 | 3955.82 | 3957.80 | 3.02 | 11937.65 | 3956.80 2014-02-13 15:35:00 | 3957.84 | 3959.99 | 3957.84 | 3959.99 | 13.83 | 54757.36 | 3959.89 2014-02-13 15:36:00 | 3959.99 | 3960.00 | 3959.99 | 3959.99 | 15.19 | 60132.51 | 3959.99 2014-02-13 15:37:00 | 3960.00 | 3963.00 | 3958.15 | 3961.00 | 53.83 | 213186.50 | 3960.22 2014-02-13 15:38:00 | 3965.00 | 3969.99 | 3961.22 | 3963.77 | 21.45 | 85122.95 | 3967.70 2014-02-13 15:39:00 | 3963.68 | 3969.96 | 3962.00 | 3962.00 | 23.65 | 93723.29 | 3963.77 2014-02-13 15:40:00 | 3962.00 | 3969.92 | 3961.36 | 3967.87 | 42.11 | 166984.73 | 3965.44 2014-02-13 15:41:00 | 3965.39 | 3967.85 | 3962.17 | 3964.61 | 46.62 | 184873.78 | 3965.29 2014-02-13 15:42:00 | 3965.72 | 3967.67 | 3963.01 | 3963.01 | 49.58 | 196606.96 | 3965.69 2014-02-13 15:43:00 | 3963.21 | 3963.21 | 3963.21 | 3963.21 | 0.93 | 3693.71 | 3963.21 2014-02-13 15:44:00 | 3967.76 | 3967.76 | 3963.06 | 3964.93 | 4.99 | 19776.31 | 3965.57 2014-02-13 15:45:00 | 3964.77 | 3964.89 | 3963.31 | 3963.33 | 4.87 | 19319.88 | 3964.68 2014-02-13 15:46:00 | 3967.81 | 3967.96 | 3964.64 | 3965.00 | 17.87 | 70864.41 | 3965.11 2014-02-13 15:47:00 | 3964.93 | 3964.93 | 3964.83 | 3964.83 | 0.34 | 1348.07 | 3964.92 2014-02-13 15:48:00 | 3964.77 | 3964.77 | 3960.01 | 3960.02 | 7.98 | 31614.25 | 3961.69 2014-02-13 15:49:00 | 3960.00 | 3963.47 | 3955.00 | 3963.41 | 33.94 | 134387.69 | 3960.03 2014-02-13 15:50:00 | 3955.02 | 3963.30 | 3955.02 | 3960.07 | 12.84 | 50847.47 | 3959.47 2014-02-13 15:51:00 | 3960.10 | 3962.91 | 3953.04 | 3953.07 | 17.54 | 69403.77 | 3956.89 2014-02-13 15:52:00 | 3959.25 | 3959.25 | 3953.14 | 3955.83 | 68.94 | 272732.69 | 3956.32 2014-02-13 15:53:00 | 3956.14 | 3958.95 | 3953.41 | 3954.05 | 27.75 | 109771.29 | 3956.15 2014-02-13 15:54:00 | 3954.10 | 3957.98 | 3954.10 | 3954.18 | 57.06 | 225766.53 | 3956.86 2014-02-13 15:55:00 | 3954.19 | 3957.87 | 3952.29 | 3952.30 | 24.14 | 95510.63 | 3956.04 2014-02-13 15:56:00 | 3952.14 | 3957.82 | 3952.14 | 3955.19 | 30.63 | 121138.62 | 3955.03 2014-02-13 15:57:00 | 3952.28 | 3956.62 | 3952.28 | 3953.17 | 21.29 | 84201.22 | 3955.34 2014-02-13 15:58:00 | 3954.99 | 3957.32 | 3952.50 | 3953.74 | 17.38 | 68718.24 | 3954.55 2014-02-13 15:59:00 | 3954.20 | 3957.74 | 3953.83 | 3956.20 | 49.64 | 196322.39 | 3955.32 2014-02-13 16:00:00 | 3957.49 | 3958.00 | 3957.49 | 3958.00 | 3.03 | 11996.39 | 3957.90 2014-02-13 16:01:00 | 3959.25 | 3959.86 | 3957.24 | 3958.89 | 11.77 | 46596.58 | 3959.26 2014-02-13 16:02:00 | 3958.87 | 3958.87 | 3956.27 | 3956.29 | 3.74 | 14809.50 | 3958.70 2014-02-13 16:03:00 | 3958.73 | 3960.00 | 3958.73 | 3959.98 | 19.73 | 78109.53 | 3959.93 2014-02-13 16:04:00 | 3959.98 | 3960.04 | 3956.37 | 3956.81 | 20.81 | 82372.91 | 3958.71 2014-02-13 16:05:00 | 3959.81 | 3960.76 | 3957.52 | 3960.74 | 10.36 | 41009.08 | 3959.93 2014-02-13 16:06:00 | 3960.85 | 3964.29 | 3960.67 | 3963.85 | 20.58 | 81550.17 | 3963.17 2014-02-13 16:07:00 | 3957.68 | 3960.99 | 3956.29 | 3956.31 | 1.62 | 6426.73 | 3957.34 2014-02-13 16:08:00 | 3960.13 | 3966.75 | 3956.66 | 3960.03 | 19.21 | 76060.40 | 3959.00 2014-02-13 16:09:00 | 3966.00 | 3966.87 | 3960.92 | 3960.97 | 3.39 | 13433.52 | 3961.52 2014-02-13 16:10:00 | 3961.00 | 3964.08 | 3959.08 | 3960.43 | 18.89 | 74854.50 | 3961.81 2014-02-13 16:11:00 | 3959.99 | 3963.41 | 3959.08 | 3963.39 | 16.22 | 64268.96 | 3961.35 2014-02-13 16:12:00 | 3964.15 | 3966.00 | 3963.42 | 3964.77 | 3.78 | 14972.84 | 3964.22 2014-02-13 16:13:00 | 3962.11 | 3962.35 | 3960.04 | 3962.33 | 20.32 | 80514.29 | 3962.12 2014-02-13 16:14:00 | 3960.45 | 3961.09 | 3960.45 | 3961.09 | 1.97 | 7806.61 | 3960.74 2014-02-13 16:15:00 | 3961.45 | 3965.92 | 3961.23 | 3964.95 | 38.76 | 153633.56 | 3963.82 2014-02-13 16:16:00 | 3961.35 | 3964.99 | 3961.27 | 3961.46 | 4.20 | 16621.81 | 3961.35 2014-02-13 16:17:00 | 3962.09 | 3963.98 | 3961.98 | 3961.98 | 0.43 | 1711.64 | 3962.13 2014-02-13 16:18:00 | 3961.65 | 3961.65 | 3960.41 | 3961.07 | 2.82 | 11158.04 | 3960.97 2014-02-13 16:19:00 | 3961.07 | 3961.62 | 3958.98 | 3958.98 | 8.78 | 34769.10 | 3960.49 2014-02-13 16:20:00 | 3957.16 | 3957.16 | 3950.00 | 3950.02 | 19.81 | 78287.26 | 3951.11 2014-02-13 16:21:00 | 3946.50 | 3948.97 | 3941.00 | 3942.86 | 34.06 | 134363.92 | 3944.69 2014-02-13 16:22:00 | 3948.77 | 3951.10 | 3948.76 | 3949.83 | 6.15 | 24290.89 | 3949.10 2014-02-13 16:23:00 | 3950.88 | 3953.42 | 3949.98 | 3953.09 | 1.39 | 5506.71 | 3950.29 2014-02-13 16:24:00 | 3951.80 | 3951.81 | 3942.99 | 3944.03 | 18.78 | 74116.20 | 3946.55 2014-02-13 16:25:00 | 3948.44 | 3948.44 | 3944.17 | 3946.08 | 3.40 | 13415.44 | 3945.72 2014-02-13 16:26:00 | 3948.30 | 3948.30 | 3944.71 | 3945.85 | 12.75 | 50296.89 | 3945.16 2014-02-13 16:27:00 | 3945.82 | 3946.00 | 3940.00 | 3940.01 | 10.61 | 41864.31 | 3944.63 2014-02-13 16:28:00 | 3942.95 | 3942.97 | 3939.83 | 3942.01 | 13.97 | 55060.85 | 3941.93 2014-02-13 16:29:00 | 3939.66 | 3942.97 | 3939.14 | 3942.97 | 11.70 | 46097.23 | 3940.27 2014-02-13 16:30:00 | 3945.55 | 3947.75 | 3939.24 | 3944.99 | 33.10 | 130574.39 | 3944.49 2014-02-13 16:31:00 | 3944.54 | 3945.06 | 3939.12 | 3945.06 | 32.14 | 126698.25 | 3942.32 2014-02-13 16:32:00 | 3945.06 | 3947.80 | 3944.13 | 3947.80 | 5.48 | 21617.80 | 3947.01 2014-02-13 16:33:00 | 3942.91 | 3947.75 | 3942.50 | 3942.99 | 14.40 | 56799.80 | 3944.70 2014-02-13 16:34:00 | 3943.00 | 3947.77 | 3942.99 | 3947.77 | 9.45 | 37265.73 | 3945.13 2014-02-13 16:35:00 | 3945.00 | 3947.29 | 3945.00 | 3946.04 | 8.40 | 33148.50 | 3945.31 2014-02-13 16:36:00 | 3946.05 | 3946.05 | 3944.32 | 3944.32 | 4.58 | 18062.66 | 3944.67 2014-02-13 16:37:00 | 3945.00 | 3945.00 | 3936.00 | 3942.41 | 11.14 | 43904.37 | 3941.15 2014-02-13 16:38:00 | 3938.57 | 3940.67 | 3937.98 | 3937.98 | 16.90 | 66559.98 | 3938.46 2014-02-13 16:39:00 | 3939.00 | 3940.81 | 3939.00 | 3940.81 | 14.04 | 55328.72 | 3940.79 2014-02-13 16:40:00 | 3939.00 | 3939.00 | 3936.01 | 3936.01 | 1.86 | 7326.06 | 3938.74 2014-02-13 16:41:00 | 3939.92 | 3940.73 | 3937.79 | 3940.09 | 22.59 | 88990.35 | 3939.89 2014-02-13 16:42:00 | 3941.74 | 3941.74 | 3937.00 | 3939.20 | 1.62 | 6371.06 | 3937.61 2014-02-13 16:43:00 | 3941.00 | 3947.20 | 3937.00 | 3942.76 | 7.66 | 30184.97 | 3942.66 2014-02-13 16:44:00 | 3942.92 | 3945.83 | 3940.00 | 3940.03 | 43.22 | 170451.74 | 3943.73 2014-02-13 16:45:00 | 3939.40 | 3947.66 | 3939.40 | 3943.99 | 24.75 | 97573.44 | 3942.84 2014-02-13 16:46:00 | 3944.05 | 3947.88 | 3936.18 | 3936.18 | 12.47 | 49170.98 | 3941.88 2014-02-13 16:47:00 | 3942.59 | 3945.53 | 3942.59 | 3943.27 | 15.25 | 60131.39 | 3943.30 2014-02-13 16:48:00 | 3944.41 | 3944.41 | 3944.41 | 3944.41 | 10.79 | 42560.18 | 3944.41 2014-02-13 16:49:00 | 3944.49 | 3945.37 | 3940.71 | 3945.36 | 18.56 | 73162.57 | 3942.37 2014-02-13 16:50:00 | 3945.46 | 3950.61 | 3937.02 | 3939.37 | 13.21 | 52085.34 | 3944.36 2014-02-13 16:51:00 | 3943.82 | 3946.56 | 3943.82 | 3946.56 | 9.62 | 37965.85 | 3946.55 2014-02-13 16:52:00 | 3946.20 | 3951.81 | 3945.48 | 3945.49 | 5.19 | 20488.39 | 3948.43 2014-02-13 16:53:00 | 3946.89 | 3949.66 | 3942.08 | 3942.08 | 24.13 | 95265.87 | 3947.86 2014-02-13 16:54:00 | 3945.96 | 3950.00 | 3941.24 | 3941.37 | 12.31 | 48549.19 | 3944.52 2014-02-13 16:55:00 | 3941.24 | 3941.24 | 3936.00 | 3936.00 | 6.57 | 25867.58 | 3939.02 2014-02-13 16:56:00 | 3935.30 | 3942.01 | 3935.00 | 3942.01 | 35.84 | 141135.42 | 3938.26 2014-02-13 16:57:00 | 3943.33 | 3945.73 | 3943.33 | 3945.73 | 36.98 | 145840.67 | 3944.20 2014-02-13 16:58:00 | 3944.99 | 3944.99 | 3942.01 | 3944.00 | 17.46 | 68822.30 | 3942.39 2014-02-13 16:59:00 | 3942.51 | 3942.51 | 3942.51 | 3942.51 | 0.60 | 2365.51 | 3942.51 2014-02-13 17:00:00 | . | . | . | . | . | . | . 2014-02-13 17:01:00 | 3942.36 | 3942.36 | 3941.43 | 3941.43 | 4.64 | 18310.84 | 3942.05 2014-02-13 17:02:00 | 3940.34 | 3945.00 | 3937.92 | 3945.00 | 12.00 | 47284.79 | 3940.73 2014-02-13 17:03:00 | 3940.75 | 3943.46 | 3938.69 | 3940.34 | 40.30 | 158814.22 | 3940.60 2014-02-13 17:04:00 | 3940.88 | 3940.89 | 3930.11 | 3936.35 | 10.59 | 41707.59 | 3937.65 2014-02-13 17:05:00 | 3933.92 | 3934.94 | 3930.30 | 3930.30 | 8.68 | 34122.80 | 3931.65 2014-02-13 17:06:00 | 3931.00 | 3938.54 | 3930.10 | 3931.09 | 18.94 | 74458.91 | 3931.30 2014-02-13 17:07:00 | 3936.00 | 3936.00 | 3934.00 | 3934.00 | 6.01 | 23625.80 | 3934.35 2014-02-13 17:08:00 | 3933.99 | 3936.07 | 3933.99 | 3936.07 | 9.97 | 39219.84 | 3934.97 2014-02-13 17:09:00 | 3936.00 | 3938.00 | 3935.00 | 3935.00 | 14.97 | 58926.87 | 3935.80 2014-02-13 17:10:00 | 3935.00 | 3935.00 | 3935.00 | 3935.00 | 0.24 | 956.21 | 3935.00 2014-02-13 17:11:00 | 3934.94 | 3941.76 | 3934.94 | 3938.00 | 11.35 | 44684.96 | 3935.96 2014-02-13 17:12:00 | 3935.04 | 3935.04 | 3935.04 | 3935.04 | 0.50 | 1967.52 | 3935.04 2014-02-13 17:13:00 | 3935.04 | 3936.03 | 3935.04 | 3935.57 | 14.25 | 56063.79 | 3935.68 2014-02-13 17:14:00 | 3934.41 | 3935.62 | 3932.01 | 3932.01 | 22.56 | 88765.13 | 3933.93 2014-02-13 17:15:00 | 3935.94 | 3935.95 | 3933.00 | 3933.09 | 2.50 | 9838.23 | 3935.29 2014-02-13 17:16:00 | 3933.57 | 3935.00 | 3933.57 | 3934.36 | 2.19 | 8628.16 | 3934.41 2014-02-13 17:17:00 | 3934.34 | 3935.00 | 3934.33 | 3934.95 | 2.75 | 10800.67 | 3934.67 2014-02-13 17:18:00 | 3934.01 | 3935.64 | 3931.95 | 3933.01 | 24.72 | 97234.54 | 3933.28 2014-02-13 17:19:00 | 3933.01 | 3933.01 | 3932.93 | 3932.93 | 0.57 | 2253.58 | 3932.95 2014-02-13 17:20:00 | 3935.00 | 3935.99 | 3935.00 | 3935.00 | 7.59 | 29869.30 | 3935.35 2014-02-13 17:21:00 | 3932.00 | 3934.34 | 3932.00 | 3932.31 | 19.68 | 77376.98 | 3932.76 2014-02-13 17:22:00 | 3933.51 | 3935.00 | 3932.00 | 3935.00 | 23.04 | 90642.46 | 3933.62 2014-02-13 17:23:00 | 3935.07 | 3936.00 | 3932.00 | 3935.06 | 10.19 | 40102.82 | 3935.12 2014-02-13 17:24:00 | 3935.09 | 3937.51 | 3932.20 | 3933.65 | 11.13 | 43796.92 | 3934.33 2014-02-13 17:25:00 | 3935.13 | 3937.92 | 3935.00 | 3935.00 | 4.21 | 16578.52 | 3936.02 2014-02-13 17:26:00 | 3934.35 | 3946.00 | 3932.34 | 3938.34 | 9.79 | 38558.68 | 3939.79 2014-02-13 17:27:00 | 3935.00 | 3939.84 | 3935.00 | 3939.84 | 21.48 | 84582.98 | 3938.67 2014-02-13 17:28:00 | 3938.16 | 3938.17 | 3936.87 | 3936.87 | 12.86 | 50624.07 | 3937.47 2014-02-13 17:29:00 | 3934.44 | 3939.26 | 3932.04 | 3932.04 | 7.61 | 29939.52 | 3935.27 2014-02-13 17:30:00 | 3932.04 | 3932.04 | 3925.00 | 3930.00 | 22.91 | 90001.47 | 3929.34 2014-02-13 17:31:00 | 3936.92 | 3936.92 | 3928.92 | 3928.92 | 25.16 | 99010.94 | 3935.10 2014-02-13 17:32:00 | 3928.80 | 3936.38 | 3922.92 | 3936.38 | 16.59 | 65147.13 | 3927.60 2014-02-13 17:33:00 | 3925.82 | 3933.18 | 3925.82 | 3929.77 | 11.20 | 44018.79 | 3930.25 2014-02-13 17:34:00 | 3933.54 | 3939.46 | 3929.13 | 3938.55 | 27.30 | 107370.74 | 3933.28 2014-02-13 17:35:00 | 3929.31 | 3938.85 | 3929.31 | 3935.92 | 16.61 | 65351.39 | 3935.41 2014-02-13 17:36:00 | . | . | . | . | . | . | . 2014-02-13 17:37:00 | 3936.27 | 3937.10 | 3932.00 | 3936.56 | 23.52 | 92573.44 | 3935.28 2014-02-13 17:38:00 | 3933.77 | 3933.77 | 3933.77 | 3933.77 | 13.00 | 51139.01 | 3933.77 2014-02-13 17:39:00 | 3934.43 | 3934.69 | 3933.81 | 3934.69 | 0.40 | 1577.64 | 3934.25 2014-02-13 17:40:00 | 3934.79 | 3934.79 | 3934.79 | 3934.79 | 1.00 | 3934.79 | 3934.79 2014-02-13 17:41:00 | 3934.50 | 3934.55 | 3932.01 | 3933.75 | 12.22 | 48061.91 | 3934.02 2014-02-13 17:42:00 | 3935.00 | 3935.00 | 3932.01 | 3932.01 | 8.57 | 33725.96 | 3933.52 2014-02-13 17:43:00 | 3927.83 | 3929.82 | 3923.94 | 3929.80 | 20.52 | 80568.07 | 3926.89 2014-02-13 17:44:00 | 3929.80 | 3930.00 | 3929.74 | 3930.00 | 6.65 | 26130.25 | 3929.95 2014-02-13 17:45:00 | 3926.65 | 3926.65 | 3926.65 | 3926.65 | 0.60 | 2355.99 | 3926.65 2014-02-13 17:46:00 | 3925.01 | 3929.31 | 3925.01 | 3925.01 | 22.11 | 86799.19 | 3926.68 2014-02-13 17:47:00 | 3927.70 | 3927.70 | 3925.00 | 3925.00 | 7.98 | 31333.52 | 3925.52 2014-02-13 17:48:00 | 3925.00 | 3925.00 | 3920.00 | 3920.57 | 31.57 | 123784.47 | 3921.57 2014-02-13 17:49:00 | 3924.46 | 3924.46 | 3920.00 | 3922.08 | 10.58 | 41459.86 | 3920.18 2014-02-13 17:50:00 | 3922.02 | 3930.00 | 3922.01 | 3923.92 | 14.81 | 58118.89 | 3923.77 2014-02-13 17:51:00 | 3927.00 | 3927.00 | 3925.90 | 3925.90 | 0.51 | 1998.39 | 3926.11 2014-02-13 17:52:00 | 3917.56 | 3926.00 | 3917.56 | 3926.00 | 1.98 | 7741.91 | 3917.97 2014-02-13 17:53:00 | 3921.91 | 3921.91 | 3919.80 | 3921.68 | 6.53 | 25596.56 | 3920.44 2014-02-13 17:54:00 | 3919.21 | 3919.21 | 3917.76 | 3917.82 | 3.03 | 11860.60 | 3918.27 2014-02-13 17:55:00 | 3916.96 | 3916.96 | 3914.37 | 3914.37 | 1.78 | 6973.27 | 3915.37 2014-02-13 17:56:00 | 3914.88 | 3914.88 | 3913.02 | 3913.02 | 0.62 | 2407.09 | 3913.96 2014-02-13 17:57:00 | 3913.01 | 3913.02 | 3911.01 | 3912.00 | 7.68 | 30037.56 | 3911.65 2014-02-13 17:58:00 | 3912.00 | 3912.00 | 3911.00 | 3911.99 | 5.94 | 23249.93 | 3911.50 2014-02-13 17:59:00 | 3910.54 | 3913.00 | 3910.01 | 3910.70 | 6.51 | 25440.62 | 3910.93 2014-02-13 18:00:00 | 3910.75 | 3912.61 | 3910.02 | 3912.49 | 9.70 | 37948.48 | 3911.01 2014-02-13 18:01:00 | 3912.49 | 3912.50 | 3912.49 | 3912.50 | 0.58 | 2280.99 | 3912.50 2014-02-13 18:02:00 | 3910.46 | 3910.47 | 3910.00 | 3910.00 | 10.98 | 42945.74 | 3910.20 2014-02-13 18:03:00 | 3910.00 | 3910.00 | 3908.00 | 3908.00 | 7.78 | 30418.55 | 3908.83 2014-02-13 18:04:00 | 3908.00 | 3909.68 | 3906.36 | 3906.36 | 16.25 | 63500.19 | 3907.46 2014-02-13 18:05:00 | 3906.36 | 3907.89 | 3905.00 | 3905.00 | 5.91 | 23085.38 | 3906.16 2014-02-13 18:06:00 | 3905.00 | 3909.64 | 3905.00 | 3905.07 | 4.93 | 19261.54 | 3906.21 2014-02-13 18:07:00 | 3905.06 | 3909.63 | 3902.00 | 3909.63 | 20.07 | 78350.99 | 3904.47 2014-02-13 18:08:00 | 3905.71 | 3909.85 | 3905.61 | 3909.85 | 5.24 | 20467.48 | 3906.75 2014-02-13 18:09:00 | 3906.54 | 3909.84 | 3906.54 | 3907.04 | 8.14 | 31796.30 | 3908.10 2014-02-13 18:10:00 | 3903.13 | 3909.65 | 3903.13 | 3903.22 | 9.82 | 38365.05 | 3906.83 2014-02-13 18:11:00 | 3901.00 | 3913.02 | 3901.00 | 3913.02 | 22.08 | 86287.29 | 3908.82 2014-02-13 18:12:00 | 3913.02 | 3917.61 | 3910.93 | 3910.93 | 16.59 | 64968.41 | 3915.17 2014-02-13 18:13:00 | 3910.93 | 3914.08 | 3909.13 | 3909.18 | 21.43 | 83801.64 | 3910.48 2014-02-13 18:14:00 | 3912.86 | 3912.86 | 3907.08 | 3909.13 | 2.80 | 10960.91 | 3910.42 2014-02-13 18:15:00 | 3909.21 | 3911.97 | 3906.61 | 3906.61 | 6.54 | 25592.97 | 3910.91 2014-02-13 18:16:00 | 3904.28 | 3910.00 | 3902.70 | 3902.82 | 3.57 | 13927.27 | 3906.67 2014-02-13 18:17:00 | 3904.25 | 3904.25 | 3901.00 | 3901.50 | 16.64 | 64952.14 | 3903.37 2014-02-13 18:18:00 | 3901.49 | 3901.50 | 3900.59 | 3900.59 | 8.59 | 33510.41 | 3901.10 2014-02-13 18:19:00 | 3900.10 | 3900.31 | 3896.10 | 3899.99 | 33.44 | 130432.20 | 3900.02 2014-02-13 18:20:00 | 3896.10 | 3903.07 | 3888.88 | 3888.91 | 11.23 | 43712.82 | 3891.12 2014-02-13 18:21:00 | 3888.00 | 3888.11 | 3880.05 | 3880.05 | 9.50 | 36918.81 | 3886.60 2014-02-13 18:22:00 | 3884.99 | 3888.64 | 3880.05 | 3880.41 | 10.81 | 41974.48 | 3882.93 2014-02-13 18:23:00 | 3884.24 | 3885.99 | 3880.00 | 3884.97 | 30.20 | 117199.51 | 3880.52 2014-02-13 18:24:00 | 3884.96 | 3903.07 | 3884.96 | 3899.92 | 29.39 | 114273.69 | 3888.84 2014-02-13 18:25:00 | 3898.67 | 3900.05 | 3895.24 | 3900.05 | 1.93 | 7527.12 | 3898.04 2014-02-13 18:26:00 | 3900.08 | 3902.99 | 3895.16 | 3901.15 | 9.52 | 37150.34 | 3901.12 2014-02-13 18:27:00 | 3896.00 | 3900.00 | 3888.37 | 3888.37 | 2.60 | 10117.03 | 3894.16 2014-02-13 18:28:00 | 3888.34 | 3890.74 | 3888.31 | 3890.01 | 14.90 | 57942.40 | 3889.27 2014-02-13 18:29:00 | 3890.01 | 3900.01 | 3890.01 | 3900.01 | 19.45 | 75793.91 | 3896.46 2014-02-13 18:30:00 | 3900.00 | 3902.76 | 3897.61 | 3899.99 | 21.88 | 85361.26 | 3901.16 2014-02-13 18:31:00 | 3898.07 | 3903.07 | 3897.61 | 3901.67 | 10.00 | 38988.14 | 3899.98 2014-02-13 18:32:00 | 3899.12 | 3905.32 | 3898.09 | 3905.32 | 51.55 | 201162.27 | 3901.97 2014-02-13 18:33:00 | 3906.90 | 3914.68 | 3905.88 | 3911.79 | 8.38 | 32754.64 | 3910.54 2014-02-13 18:34:00 | 3911.72 | 3919.02 | 3904.11 | 3904.24 | 16.97 | 66360.84 | 3910.48 2014-02-13 18:35:00 | 3904.70 | 3907.99 | 3904.00 | 3907.99 | 4.26 | 16638.61 | 3904.86 2014-02-13 18:36:00 | 3907.99 | 3908.00 | 3888.00 | 3905.75 | 19.15 | 74747.43 | 3904.08 2014-02-13 18:37:00 | 3907.07 | 3908.00 | 3903.35 | 3908.00 | 21.07 | 82312.43 | 3906.43 2014-02-13 18:38:00 | 3907.97 | 3910.00 | 3900.02 | 3900.06 | 13.87 | 54165.12 | 3905.20 2014-02-13 18:39:00 | 3899.95 | 3899.95 | 3890.13 | 3895.87 | 6.31 | 24579.01 | 3893.40 2014-02-13 18:40:00 | 3900.00 | 3907.70 | 3900.00 | 3905.46 | 23.73 | 92616.48 | 3902.43 2014-02-13 18:41:00 | 3900.31 | 3906.42 | 3899.86 | 3899.87 | 4.32 | 16853.59 | 3901.29 2014-02-13 18:42:00 | 3897.63 | 3902.86 | 3895.69 | 3902.86 | 22.83 | 89049.50 | 3901.40 2014-02-13 18:43:00 | 3902.86 | 3902.86 | 3894.00 | 3894.00 | 0.48 | 1856.10 | 3899.36 2014-02-13 18:44:00 | 3898.46 | 3899.64 | 3894.11 | 3899.64 | 23.76 | 92556.41 | 3894.98 2014-02-13 18:45:00 | 3903.51 | 3903.51 | 3894.02 | 3899.26 | 0.32 | 1247.50 | 3898.44 2014-02-13 18:46:00 | 3899.35 | 3902.51 | 3894.00 | 3894.00 | 5.25 | 20458.57 | 3899.84 2014-02-13 18:47:00 | 3894.00 | 3903.83 | 3894.00 | 3896.59 | 10.44 | 40724.67 | 3899.34 2014-02-13 18:48:00 | 3896.59 | 3896.94 | 3890.01 | 3890.01 | 16.56 | 64528.51 | 3896.65 2014-02-13 18:49:00 | 3890.01 | 3899.13 | 3890.00 | 3894.85 | 2.43 | 9483.27 | 3896.17 2014-02-13 18:50:00 | 3893.42 | 3900.85 | 3890.00 | 3891.00 | 13.27 | 51692.67 | 3896.33 2014-02-13 18:51:00 | 3891.10 | 3891.10 | 3891.10 | 3891.10 | 0.47 | 1840.49 | 3891.10 2014-02-13 18:52:00 | 3890.00 | 3898.12 | 3890.00 | 3897.28 | 10.26 | 39936.30 | 3893.95 2014-02-13 18:53:00 | 3892.50 | 3898.00 | 3892.50 | 3897.91 | 2.37 | 9233.69 | 3897.72 2014-02-13 18:54:00 | 3897.61 | 3898.64 | 3891.00 | 3898.35 | 11.21 | 43658.61 | 3894.61 2014-02-13 18:55:00 | 3897.81 | 3900.00 | 3891.62 | 3891.88 | 13.73 | 53492.85 | 3896.91 2014-02-13 18:56:00 | 3891.90 | 3897.85 | 3891.90 | 3897.73 | 19.30 | 75167.18 | 3893.87 2014-02-13 18:57:00 | 3892.46 | 3896.23 | 3891.00 | 3891.01 | 3.58 | 13920.64 | 3892.80 2014-02-13 18:58:00 | 3891.01 | 3896.98 | 3891.01 | 3891.17 | 0.73 | 2847.53 | 3895.39 2014-02-13 18:59:00 | 3892.04 | 3893.43 | 3892.04 | 3893.43 | 1.67 | 6501.65 | 3893.21 2014-02-13 19:00:00 | 3893.46 | 3899.37 | 3892.29 | 3893.31 | 8.62 | 33586.73 | 3895.47 2014-02-13 19:01:00 | 3891.58 | 3891.58 | 3891.12 | 3891.12 | 0.69 | 2677.11 | 3891.15 2014-02-13 19:02:00 | 3891.12 | 3894.86 | 3881.00 | 3882.13 | 11.22 | 43658.34 | 3891.46 2014-02-13 19:03:00 | 3881.00 | 3891.00 | 3881.00 | 3889.48 | 21.10 | 82042.84 | 3889.21 2014-02-13 19:04:00 | 3890.00 | 3890.12 | 3888.29 | 3890.12 | 10.26 | 39907.29 | 3889.98 2014-02-13 19:05:00 | 3890.75 | 3892.99 | 3886.47 | 3891.14 | 16.83 | 65497.84 | 3892.66 2014-02-13 19:06:00 | 3886.62 | 3889.40 | 3886.62 | 3886.84 | 2.04 | 7932.04 | 3888.26 2014-02-13 19:07:00 | 3886.85 | 3888.07 | 3886.85 | 3887.08 | 1.48 | 5754.16 | 3887.95 2014-02-13 19:08:00 | 3887.08 | 3891.82 | 3886.93 | 3888.67 | 13.01 | 50611.95 | 3889.34 2014-02-13 19:09:00 | 3887.63 | 3891.62 | 3884.31 | 3884.36 | 9.50 | 36955.96 | 3888.87 2014-02-13 19:10:00 | 3887.68 | 3887.68 | 3884.41 | 3884.44 | 0.71 | 2747.95 | 3886.77 2014-02-13 19:11:00 | 3884.44 | 3889.11 | 3884.44 | 3886.05 | 6.21 | 24129.32 | 3887.44 2014-02-13 19:12:00 | 3888.00 | 3888.00 | 3885.45 | 3885.45 | 1.40 | 5458.49 | 3887.81 2014-02-13 19:13:00 | 3885.45 | 3885.45 | 3885.45 | 3885.45 | 0.13 | 505.11 | 3885.45 2014-02-13 19:14:00 | 3886.96 | 3890.10 | 3885.46 | 3885.61 | 1.33 | 5154.95 | 3887.59 2014-02-13 19:15:00 | 3885.61 | 3888.71 | 3883.00 | 3883.02 | 10.50 | 40802.78 | 3885.61 2014-02-13 19:16:00 | 3883.02 | 3883.02 | 3883.00 | 3883.00 | 1.13 | 4387.79 | 3883.00 2014-02-13 19:17:00 | 3883.00 | 3888.42 | 3883.00 | 3883.00 | 9.18 | 35679.22 | 3886.62 2014-02-13 19:18:00 | 3883.00 | 3883.00 | 3878.98 | 3878.98 | 16.09 | 62436.72 | 3880.23 2014-02-13 19:19:00 | 3878.98 | 3878.98 | 3870.00 | 3873.42 | 15.67 | 60678.20 | 3871.51 2014-02-13 19:20:00 | 3873.43 | 3878.28 | 3868.88 | 3868.88 | 25.06 | 97038.34 | 3871.62 2014-02-13 19:21:00 | 3868.88 | 3868.88 | 3860.00 | 3867.46 | 25.52 | 98547.04 | 3861.26 2014-02-13 19:22:00 | 3871.60 | 3871.60 | 3860.00 | 3860.19 | 15.63 | 60341.19 | 3860.60 2014-02-13 19:23:00 | 3863.52 | 3863.52 | 3861.00 | 3861.00 | 11.00 | 42493.68 | 3863.06 2014-02-13 19:24:00 | 3870.17 | 3870.17 | 3869.99 | 3869.99 | 13.60 | 52622.66 | 3870.17 2014-02-13 19:25:00 | 3863.01 | 3863.01 | 3861.00 | 3861.00 | 0.05 | 200.82 | 3862.01 2014-02-13 19:26:00 | 3861.00 | 3861.00 | 3861.00 | 3861.00 | 0.13 | 501.93 | 3861.00 2014-02-13 19:27:00 | 3860.01 | 3862.96 | 3860.01 | 3861.99 | 11.31 | 43662.09 | 3861.51 2014-02-13 19:28:00 | 3862.08 | 3865.00 | 3859.89 | 3859.90 | 8.93 | 34479.72 | 3860.25 2014-02-13 19:29:00 | 3859.89 | 3860.08 | 3851.00 | 3857.67 | 49.28 | 190057.45 | 3856.69 2014-02-13 19:30:00 | 3851.05 | 3858.00 | 3850.00 | 3850.00 | 36.53 | 140644.61 | 3850.53 2014-02-13 19:31:00 | 3850.00 | 3851.74 | 3839.00 | 3839.00 | 39.33 | 151219.58 | 3845.38 2014-02-13 19:32:00 | 3848.82 | 3852.72 | 3830.00 | 3852.72 | 28.68 | 109942.64 | 3833.56 2014-02-13 19:33:00 | 3847.41 | 3847.41 | 3830.01 | 3844.96 | 2.93 | 11265.79 | 3843.67 2014-02-13 19:34:00 | 3840.00 | 3850.00 | 3840.00 | 3850.00 | 3.93 | 15097.06 | 3843.45 2014-02-13 19:35:00 | 3850.00 | 3850.00 | 3840.60 | 3849.99 | 2.50 | 9618.36 | 3844.27 2014-02-13 19:36:00 | 3845.17 | 3850.00 | 3843.81 | 3850.00 | 16.35 | 62926.14 | 3849.64 2014-02-13 19:37:00 | 3850.00 | 3870.00 | 3844.19 | 3846.23 | 22.72 | 87538.62 | 3853.27 2014-02-13 19:38:00 | 3846.24 | 3860.43 | 3840.00 | 3851.65 | 46.77 | 179823.11 | 3845.17 2014-02-13 19:39:00 | 3847.41 | 3862.60 | 3847.41 | 3848.01 | 11.51 | 44338.57 | 3852.85 2014-02-13 19:40:00 | 3854.14 | 3870.07 | 3850.99 | 3858.01 | 29.89 | 115303.83 | 3858.25 2014-02-13 19:41:00 | 3856.19 | 3860.33 | 3850.00 | 3850.00 | 20.09 | 77402.66 | 3853.75 2014-02-13 19:42:00 | 3852.39 | 3852.39 | 3846.10 | 3848.18 | 17.56 | 67602.41 | 3850.45 2014-02-13 19:43:00 | 3846.19 | 3850.98 | 3845.83 | 3845.84 | 17.89 | 68862.78 | 3850.09 2014-02-13 19:44:00 | 3850.75 | 3850.97 | 3845.34 | 3849.99 | 13.84 | 53282.52 | 3849.34 2014-02-13 19:45:00 | 3845.16 | 3850.00 | 3845.00 | 3849.00 | 3.57 | 13746.88 | 3848.51 2014-02-13 19:46:00 | 3849.00 | 3849.00 | 3844.13 | 3844.13 | 13.69 | 52654.14 | 3846.17 2014-02-13 19:47:00 | 3848.99 | 3848.99 | 3840.41 | 3840.51 | 3.67 | 14098.35 | 3841.51 2014-02-13 19:48:00 | 3848.92 | 3848.92 | 3840.01 | 3846.07 | 13.79 | 53030.82 | 3846.72 2014-02-13 19:49:00 | 3840.61 | 3846.06 | 3840.02 | 3841.06 | 8.43 | 32383.03 | 3841.40 2014-02-13 19:50:00 | 3841.06 | 3844.85 | 3839.28 | 3844.29 | 13.05 | 50123.20 | 3841.45 2014-02-13 19:51:00 | 3841.22 | 3845.00 | 3830.01 | 3845.00 | 11.94 | 45869.42 | 3841.02 2014-02-13 19:52:00 | 3839.97 | 3844.28 | 3839.97 | 3840.05 | 1.73 | 6629.02 | 3842.91 2014-02-13 19:53:00 | 3844.15 | 3844.15 | 3834.31 | 3834.33 | 8.09 | 31035.47 | 3838.17 2014-02-13 19:54:00 | 3834.33 | 3840.07 | 3834.29 | 3838.99 | 21.34 | 81885.02 | 3836.98 2014-02-13 19:55:00 | 3834.46 | 3839.00 | 3830.00 | 3834.62 | 22.97 | 88103.19 | 3835.91 2014-02-13 19:56:00 | 3838.26 | 3838.26 | 3830.01 | 3830.02 | 3.86 | 14781.79 | 3834.45 2014-02-13 19:57:00 | 3833.92 | 3833.92 | 3830.02 | 3832.47 | 0.60 | 2284.30 | 3832.73 2014-02-13 19:58:00 | 3830.02 | 3832.37 | 3830.02 | 3830.04 | 10.20 | 39059.06 | 3830.07 2014-02-13 19:59:00 | 3830.05 | 3830.08 | 3827.98 | 3828.00 | 41.90 | 160437.40 | 3829.42 2014-02-13 20:00:00 | 3828.05 | 3830.00 | 3828.00 | 3828.09 | 12.72 | 48692.98 | 3829.57 2014-02-13 20:01:00 | 3828.10 | 3836.46 | 3828.10 | 3835.99 | 13.14 | 50319.60 | 3829.50 2014-02-13 20:02:00 | 3831.23 | 3835.85 | 3828.10 | 3834.18 | 10.33 | 39594.34 | 3831.83 2014-02-13 20:03:00 | 3835.24 | 3835.24 | 3827.64 | 3827.64 | 10.72 | 41064.03 | 3831.31 2014-02-13 20:04:00 | 3828.66 | 3828.66 | 3826.78 | 3828.66 | 13.01 | 49799.04 | 3828.34 2014-02-13 20:05:00 | 3826.02 | 3832.19 | 3826.02 | 3832.19 | 0.08 | 306.33 | 3829.11 2014-02-13 20:06:00 | 3826.11 | 3835.00 | 3826.11 | 3835.00 | 1.82 | 6983.32 | 3832.78 2014-02-13 20:07:00 | 3835.00 | 3835.00 | 3829.84 | 3830.01 | 7.16 | 27444.50 | 3832.50 2014-02-13 20:08:00 | 3827.96 | 3830.00 | 3826.03 | 3830.00 | 9.79 | 37492.20 | 3829.25 2014-02-13 20:09:00 | 3830.50 | 3835.79 | 3829.39 | 3835.00 | 36.39 | 139507.51 | 3833.26 2014-02-13 20:10:00 | 3835.54 | 3841.46 | 3835.54 | 3841.30 | 15.25 | 58564.49 | 3839.54 2014-02-13 20:11:00 | 3841.33 | 3847.35 | 3841.33 | 3847.34 | 5.45 | 20972.18 | 3845.28 2014-02-13 20:12:00 | 3847.00 | 3855.00 | 3846.99 | 3855.00 | 19.43 | 74838.65 | 3852.10 2014-02-13 20:13:00 | 3860.00 | 3860.43 | 3857.71 | 3859.99 | 27.16 | 104775.87 | 3858.44 2014-02-13 20:14:00 | 3856.57 | 3860.00 | 3856.39 | 3860.00 | 11.66 | 44991.00 | 3858.25 2014-02-13 20:15:00 | 3859.99 | 3860.00 | 3856.66 | 3856.72 | 17.75 | 68524.11 | 3859.86 2014-02-13 20:16:00 | 3855.26 | 3855.26 | 3852.16 | 3852.16 | 5.08 | 19567.81 | 3854.21 2014-02-13 20:17:00 | 3851.83 | 3859.18 | 3851.83 | 3859.18 | 5.89 | 22709.40 | 3854.93 2014-02-13 20:18:00 | 3856.57 | 3857.43 | 3854.71 | 3854.71 | 1.69 | 6499.26 | 3854.84 2014-02-13 20:19:00 | 3859.13 | 3868.38 | 3857.50 | 3868.38 | 12.46 | 48084.45 | 3860.34 2014-02-13 20:20:00 | 3869.50 | 3877.76 | 3868.42 | 3877.73 | 8.66 | 33525.37 | 3869.95 2014-02-13 20:21:00 | 3877.62 | 3878.43 | 3872.62 | 3872.62 | 10.79 | 41822.93 | 3876.08 2014-02-13 20:22:00 | 3878.75 | 3883.22 | 3874.86 | 3882.97 | 14.61 | 56699.13 | 3880.58 2014-02-13 20:23:00 | 3883.22 | 3900.00 | 3883.22 | 3895.38 | 45.55 | 177256.47 | 3891.47 2014-02-13 20:24:00 | 3888.67 | 3890.81 | 3888.55 | 3888.55 | 2.92 | 11358.85 | 3890.02 2014-02-13 20:25:00 | 3890.50 | 3896.80 | 3890.50 | 3891.20 | 21.06 | 81959.30 | 3892.44 2014-02-13 20:26:00 | 3895.15 | 3895.15 | 3883.39 | 3889.20 | 12.84 | 49931.62 | 3888.15 2014-02-13 20:27:00 | 3888.11 | 3888.94 | 3878.75 | 3878.75 | 26.52 | 102994.99 | 3883.82 2014-02-13 20:28:00 | 3876.62 | 3876.62 | 3860.66 | 3867.67 | 7.90 | 30550.34 | 3867.13 2014-02-13 20:29:00 | 3867.68 | 3880.00 | 3867.68 | 3879.98 | 6.53 | 25298.83 | 3873.65 2014-02-13 20:30:00 | 3873.00 | 3878.02 | 3873.00 | 3878.02 | 8.03 | 31117.57 | 3873.72 2014-02-13 20:31:00 | 3878.03 | 3878.03 | 3873.36 | 3873.39 | 2.02 | 7825.16 | 3873.84 2014-02-13 20:32:00 | 3877.71 | 3877.71 | 3866.95 | 3867.02 | 3.30 | 12773.22 | 3870.67 2014-02-13 20:33:00 | 3867.03 | 3869.11 | 3850.00 | 3859.30 | 42.16 | 162666.25 | 3858.77 2014-02-13 20:34:00 | 3859.32 | 3866.00 | 3859.15 | 3866.00 | 10.00 | 38615.02 | 3862.27 2014-02-13 20:35:00 | 3866.00 | 3866.00 | 3861.55 | 3864.84 | 9.26 | 35800.06 | 3864.43 2014-02-13 20:36:00 | 3862.62 | 3864.84 | 3859.93 | 3860.05 | 18.87 | 72853.88 | 3860.22 2014-02-13 20:37:00 | 3860.04 | 3863.99 | 3859.98 | 3859.98 | 2.43 | 9374.06 | 3860.81 2014-02-13 20:38:00 | 3853.57 | 3853.86 | 3853.57 | 3853.77 | 6.38 | 24595.03 | 3853.81 2014-02-13 20:39:00 | 3853.79 | 3853.79 | 3853.01 | 3853.63 | 1.88 | 7241.17 | 3853.74 2014-02-13 20:40:00 | 3853.56 | 3859.98 | 3853.52 | 3856.81 | 6.33 | 24408.03 | 3855.32 2014-02-13 20:41:00 | 3859.99 | 3859.99 | 3859.99 | 3859.99 | 0.60 | 2315.99 | 3859.99 2014-02-13 20:42:00 | 3858.02 | 3862.60 | 3858.02 | 3859.97 | 22.58 | 87178.44 | 3860.53 2014-02-13 20:43:00 | 3864.90 | 3865.00 | 3862.95 | 3865.00 | 2.52 | 9731.41 | 3864.74 2014-02-13 20:44:00 | 3865.00 | 3869.99 | 3860.90 | 3869.99 | 6.01 | 23204.33 | 3862.88 2014-02-13 20:45:00 | 3865.00 | 3865.00 | 3854.00 | 3856.57 | 7.51 | 28977.57 | 3858.53 2014-02-13 20:46:00 | 3857.72 | 3861.30 | 3854.20 | 3855.94 | 17.38 | 67102.08 | 3860.21 2014-02-13 20:47:00 | 3860.88 | 3860.88 | 3860.41 | 3860.87 | 1.89 | 7312.26 | 3860.75 2014-02-13 20:48:00 | 3859.26 | 3861.23 | 3820.00 | 3848.21 | 35.65 | 136892.96 | 3839.81 2014-02-13 20:49:00 | 3856.09 | 3856.13 | 3847.40 | 3851.92 | 21.85 | 84133.44 | 3850.85 2014-02-13 20:50:00 | 3851.93 | 3852.00 | 3851.79 | 3851.79 | 11.07 | 42629.71 | 3851.97 2014-02-13 20:51:00 | 3851.73 | 3851.73 | 3849.94 | 3849.94 | 2.54 | 9765.04 | 3850.57 2014-02-13 20:52:00 | 3851.99 | 3851.99 | 3819.99 | 3841.02 | 40.49 | 155013.04 | 3828.43 2014-02-13 20:53:00 | 3841.10 | 3848.79 | 3841.10 | 3847.99 | 12.99 | 49987.82 | 3848.77 2014-02-13 20:54:00 | 3840.00 | 3845.24 | 3832.73 | 3840.76 | 11.44 | 43905.05 | 3837.52 2014-02-13 20:55:00 | 3836.31 | 3838.26 | 3830.00 | 3836.27 | 12.95 | 49650.00 | 3833.98 2014-02-13 20:56:00 | 3836.29 | 3836.29 | 3818.68 | 3830.00 | 35.82 | 137132.00 | 3828.26 2014-02-13 20:57:00 | 3830.00 | 3830.00 | 3818.75 | 3818.75 | 3.62 | 13844.00 | 3826.42 2014-02-13 20:58:00 | 3818.87 | 3830.50 | 3818.68 | 3824.64 | 13.28 | 50767.93 | 3822.31 2014-02-13 20:59:00 | 3821.44 | 3830.08 | 3817.00 | 3830.00 | 29.34 | 112087.08 | 3820.28 2014-02-13 21:00:00 | 3824.54 | 3828.46 | 3824.54 | 3828.46 | 23.76 | 90905.08 | 3825.81 2014-02-13 21:01:00 | 3826.04 | 3826.04 | 3817.00 | 3820.05 | 24.24 | 92646.40 | 3821.73 2014-02-13 21:02:00 | 3820.99 | 3821.00 | 3819.99 | 3820.99 | 15.57 | 59474.61 | 3820.56 2014-02-13 21:03:00 | 3820.99 | 3821.23 | 3818.00 | 3818.00 | 16.83 | 64263.31 | 3818.83 2014-02-13 21:04:00 | 3815.00 | 3817.01 | 3814.98 | 3815.00 | 10.73 | 40921.04 | 3815.13 2014-02-13 21:05:00 | 3812.00 | 3815.00 | 3812.00 | 3812.03 | 10.82 | 41248.96 | 3813.35 2014-02-13 21:06:00 | 3811.00 | 3814.78 | 3811.00 | 3811.00 | 10.82 | 41234.59 | 3812.37 2014-02-13 21:07:00 | 3811.05 | 3811.05 | 3810.11 | 3810.17 | 7.65 | 29159.88 | 3810.75 2014-02-13 21:08:00 | 3810.18 | 3811.05 | 3805.00 | 3805.08 | 54.92 | 209162.60 | 3808.43 2014-02-13 21:09:00 | 3805.00 | 3808.03 | 3801.10 | 3806.19 | 12.36 | 47031.50 | 3805.45 2014-02-13 21:10:00 | 3805.00 | 3807.79 | 3804.70 | 3807.72 | 9.56 | 36374.56 | 3805.67 2014-02-13 21:11:00 | 3807.72 | 3811.05 | 3801.10 | 3810.01 | 20.34 | 77410.67 | 3806.02 2014-02-13 21:12:00 | 3809.95 | 3811.00 | 3809.00 | 3809.00 | 7.62 | 29043.69 | 3810.01 2014-02-13 21:13:00 | 3808.32 | 3810.00 | 3806.86 | 3808.21 | 7.18 | 27335.26 | 3808.20 2014-02-13 21:14:00 | 3811.00 | 3811.00 | 3804.94 | 3808.53 | 22.40 | 85256.75 | 3806.44 2014-02-13 21:15:00 | 3806.50 | 3811.00 | 3806.50 | 3809.64 | 12.83 | 48869.97 | 3808.15 2014-02-13 21:16:00 | 3808.39 | 3808.58 | 3805.72 | 3805.72 | 1.15 | 4379.52 | 3808.28 2014-02-13 21:17:00 | 3801.74 | 3803.89 | 3801.74 | 3802.67 | 2.02 | 7661.44 | 3802.20 2014-02-13 21:18:00 | 3803.90 | 3807.40 | 3803.90 | 3804.11 | 6.24 | 23749.63 | 3804.20 2014-02-13 21:19:00 | 3804.22 | 3806.67 | 3804.22 | 3806.67 | 5.28 | 20098.53 | 3806.54 2014-02-13 21:20:00 | 3805.20 | 3807.23 | 3804.23 | 3805.95 | 14.06 | 53480.84 | 3804.57 2014-02-13 21:21:00 | 3805.78 | 3805.78 | 3805.78 | 3805.78 | 0.50 | 1902.89 | 3805.78 2014-02-13 21:22:00 | 3805.39 | 3808.00 | 3805.37 | 3807.19 | 3.45 | 13136.57 | 3806.60 2014-02-13 21:23:00 | 3807.12 | 3807.12 | 3805.84 | 3805.84 | 2.28 | 8658.45 | 3805.91 2014-02-13 21:24:00 | 3805.83 | 3805.83 | 3805.01 | 3805.02 | 1.95 | 7416.47 | 3805.27 2014-02-13 21:25:00 | 3805.41 | 3806.01 | 3803.89 | 3805.00 | 12.60 | 47958.98 | 3805.36 2014-02-13 21:26:00 | 3803.89 | 3805.35 | 3800.30 | 3804.17 | 21.23 | 80686.87 | 3801.32 2014-02-13 21:27:00 | 3802.01 | 3805.53 | 3800.02 | 3800.30 | 11.74 | 44638.35 | 3801.27 2014-02-13 21:28:00 | 3800.01 | 3803.05 | 3800.01 | 3803.05 | 27.36 | 104020.07 | 3801.35 2014-02-13 21:29:00 | 3803.04 | 3803.06 | 3800.01 | 3803.06 | 15.49 | 58900.15 | 3801.73 2014-02-13 21:30:00 | 3805.44 | 3820.81 | 3805.44 | 3820.81 | 17.15 | 65414.28 | 3813.80 2014-02-13 21:31:00 | 3820.88 | 3837.99 | 3820.88 | 3826.00 | 21.12 | 80788.12 | 3825.92 2014-02-13 21:32:00 | 3832.52 | 3832.52 | 3826.00 | 3826.00 | 22.67 | 86852.78 | 3831.18 2014-02-13 21:33:00 | 3819.99 | 3820.05 | 3816.98 | 3816.99 | 9.43 | 36004.06 | 3819.25 2014-02-13 21:34:00 | 3816.99 | 3819.42 | 3810.00 | 3817.67 | 17.10 | 65287.96 | 3817.79 2014-02-13 21:35:00 | 3817.67 | 3820.00 | 3811.94 | 3817.70 | 7.98 | 30461.50 | 3817.71 2014-02-13 21:36:00 | 3818.08 | 3820.00 | 3814.46 | 3820.00 | 10.51 | 40104.21 | 3817.27 2014-02-13 21:37:00 | 3820.00 | 3820.00 | 3818.28 | 3819.00 | 18.43 | 70383.46 | 3818.96 2014-02-13 21:38:00 | 3819.00 | 3819.00 | 3814.54 | 3819.00 | 15.18 | 57938.37 | 3816.51 2014-02-13 21:39:00 | 3819.00 | 3819.00 | 3815.80 | 3818.83 | 1.41 | 5392.57 | 3816.39 2014-02-13 21:40:00 | 3818.83 | 3819.00 | 3818.75 | 3818.77 | 2.65 | 10112.33 | 3818.85 2014-02-13 21:41:00 | 3818.77 | 3824.21 | 3818.77 | 3819.71 | 20.43 | 78018.23 | 3819.55 2014-02-13 21:42:00 | 3827.90 | 3827.90 | 3820.99 | 3824.71 | 8.77 | 33551.56 | 3823.97 2014-02-13 21:43:00 | 3823.42 | 3823.42 | 3814.41 | 3820.17 | 9.68 | 36947.21 | 3817.26 2014-02-13 21:44:00 | 3819.52 | 3819.52 | 3800.02 | 3813.53 | 15.47 | 58933.04 | 3809.75 2014-02-13 21:45:00 | 3813.20 | 3818.92 | 3809.00 | 3810.75 | 11.06 | 42187.02 | 3815.41 2014-02-13 21:46:00 | 3817.70 | 3817.94 | 3800.02 | 3814.86 | 30.63 | 116772.81 | 3812.49 2014-02-13 21:47:00 | 3814.74 | 3814.74 | 3801.00 | 3804.03 | 3.32 | 12638.90 | 3811.49 2014-02-13 21:48:00 | 3813.90 | 3813.90 | 3803.25 | 3808.91 | 22.74 | 86578.66 | 3807.33 2014-02-13 21:49:00 | 3812.73 | 3812.73 | 3798.01 | 3798.01 | 104.29 | 396292.60 | 3800.09 2014-02-13 21:50:00 | 3798.00 | 3798.01 | 3795.35 | 3796.00 | 9.25 | 35101.71 | 3796.42 2014-02-13 21:51:00 | 3796.00 | 3804.15 | 3796.00 | 3804.15 | 11.22 | 42617.87 | 3800.08 2014-02-13 21:52:00 | 3804.24 | 3811.95 | 3800.00 | 3811.95 | 6.30 | 23991.89 | 3808.24 2014-02-13 21:53:00 | 3810.12 | 3811.92 | 3800.00 | 3806.48 | 18.48 | 70287.94 | 3802.64 2014-02-13 21:54:00 | 3809.93 | 3810.47 | 3800.05 | 3810.47 | 4.06 | 15434.50 | 3804.41 2014-02-13 21:55:00 | 3801.94 | 3809.93 | 3793.96 | 3793.96 | 26.30 | 99993.93 | 3801.91 2014-02-13 21:56:00 | 3794.09 | 3794.09 | 3790.75 | 3794.06 | 19.11 | 72501.91 | 3793.13 2014-02-13 21:57:00 | 3800.07 | 3800.08 | 3800.07 | 3800.08 | 2.28 | 8667.98 | 3800.08 2014-02-13 21:58:00 | 3802.62 | 3803.90 | 3802.62 | 3803.90 | 2.83 | 10764.06 | 3803.56 2014-02-13 21:59:00 | 3802.68 | 3808.96 | 3795.99 | 3798.90 | 22.37 | 85027.95 | 3801.15 2014-02-13 22:00:00 | 3798.91 | 3800.15 | 3790.77 | 3797.93 | 3.09 | 11705.12 | 3794.20 2014-02-13 22:01:00 | 3797.83 | 3797.90 | 3790.00 | 3796.55 | 28.70 | 108827.29 | 3792.02 2014-02-13 22:02:00 | 3797.95 | 3799.98 | 3793.51 | 3798.44 | 22.29 | 84605.81 | 3796.20 2014-02-13 22:03:00 | . | . | . | . | . | . | . 2014-02-13 22:04:00 | 3795.99 | 3800.41 | 3795.89 | 3800.41 | 6.36 | 24155.23 | 3798.59 2014-02-13 22:05:00 | 3801.90 | 3809.00 | 3799.99 | 3807.61 | 16.98 | 64583.96 | 3803.53 2014-02-13 22:06:00 | 3809.00 | 3815.53 | 3809.00 | 3815.53 | 6.36 | 24233.66 | 3810.32 2014-02-13 22:07:00 | 3817.99 | 3820.00 | 3817.99 | 3819.80 | 8.41 | 32117.91 | 3818.56 2014-02-13 22:08:00 | 3818.01 | 3825.04 | 3818.00 | 3825.00 | 20.97 | 80138.67 | 3821.95 2014-02-13 22:09:00 | 3829.00 | 3837.00 | 3826.46 | 3830.09 | 12.20 | 46728.31 | 3830.82 2014-02-13 22:10:00 | 3836.99 | 3837.00 | 3831.00 | 3831.00 | 26.46 | 101435.71 | 3833.69 2014-02-13 22:11:00 | 3827.73 | 3827.73 | 3820.97 | 3821.21 | 9.86 | 37683.23 | 3821.83 2014-02-13 22:12:00 | 3821.20 | 3826.30 | 3821.20 | 3826.30 | 10.85 | 41488.08 | 3824.84 2014-02-13 22:13:00 | 3824.00 | 3825.91 | 3820.00 | 3820.01 | 2.11 | 8079.65 | 3823.78 2014-02-13 22:14:00 | 3820.00 | 3824.80 | 3819.09 | 3824.80 | 17.43 | 66641.89 | 3823.84 2014-02-13 22:15:00 | . | . | . | . | . | . | . 2014-02-13 22:16:00 | 3822.39 | 3824.63 | 3820.89 | 3822.29 | 7.29 | 27880.43 | 3822.38 2014-02-13 22:17:00 | 3821.66 | 3821.66 | 3820.00 | 3820.89 | 5.02 | 19178.30 | 3820.38 2014-02-13 22:18:00 | 3820.00 | 3826.23 | 3818.92 | 3826.23 | 25.34 | 96866.16 | 3822.96 2014-02-13 22:19:00 | 3827.14 | 3831.39 | 3827.14 | 3828.55 | 8.35 | 31984.78 | 3829.59 2014-02-13 22:20:00 | 3829.76 | 3835.99 | 3829.75 | 3835.01 | 7.18 | 27516.29 | 3833.42 2014-02-13 22:21:00 | 3833.68 | 3836.59 | 3821.71 | 3821.71 | 13.20 | 50568.66 | 3831.83 2014-02-13 22:22:00 | 3820.99 | 3837.00 | 3820.98 | 3825.75 | 4.81 | 18409.84 | 3825.02 2014-02-13 22:23:00 | 3825.68 | 3831.01 | 3825.68 | 3828.89 | 8.58 | 32862.65 | 3828.36 2014-02-13 22:24:00 | 3829.88 | 3834.65 | 3828.16 | 3834.65 | 3.60 | 13770.89 | 3829.50 2014-02-13 22:25:00 | 3834.65 | 3834.66 | 3828.47 | 3833.19 | 6.56 | 25158.87 | 3832.86 2014-02-13 22:26:00 | 3831.95 | 3834.08 | 3831.95 | 3834.08 | 9.94 | 38093.31 | 3833.10 2014-02-13 22:27:00 | 3833.96 | 3833.96 | 3831.14 | 3833.10 | 5.74 | 22004.16 | 3832.14 2014-02-13 22:28:00 | 3832.99 | 3832.99 | 3832.99 | 3832.99 | 0.40 | 1525.53 | 3832.99 2014-02-13 22:29:00 | 3832.99 | 3833.31 | 3832.99 | 3833.31 | 2.07 | 7915.44 | 3833.14 2014-02-13 22:30:00 | 3833.30 | 3836.62 | 3833.30 | 3833.50 | 22.03 | 84475.46 | 3834.56 2014-02-13 22:31:00 | 3833.50 | 3835.00 | 3823.63 | 3823.81 | 28.64 | 109657.11 | 3828.81 2014-02-13 22:32:00 | 3831.10 | 3831.65 | 3826.41 | 3827.74 | 3.06 | 11716.40 | 3828.89 2014-02-13 22:33:00 | 3829.03 | 3829.03 | 3829.03 | 3829.03 | 11.13 | 42617.10 | 3829.03 2014-02-13 22:34:00 | 3824.00 | 3824.00 | 3810.01 | 3815.65 | 3.08 | 11781.86 | 3821.56 2014-02-13 22:35:00 | 3810.37 | 3821.45 | 3810.37 | 3821.45 | 4.86 | 18559.38 | 3820.38 2014-02-13 22:36:00 | 3821.55 | 3821.55 | 3816.84 | 3817.57 | 14.35 | 54779.74 | 3818.47 2014-02-13 22:37:00 | 3818.80 | 3820.01 | 3817.07 | 3819.68 | 16.66 | 63600.49 | 3818.01 2014-02-13 22:38:00 | 3816.68 | 3818.23 | 3811.32 | 3814.98 | 12.77 | 48672.41 | 3812.96 2014-02-13 22:39:00 | 3813.93 | 3813.93 | 3801.01 | 3801.01 | 20.12 | 76611.48 | 3808.48 2014-02-13 22:40:00 | 3801.01 | 3801.01 | 3800.10 | 3800.10 | 0.64 | 2413.15 | 3800.24 2014-02-13 22:41:00 | 3800.03 | 3800.10 | 3796.90 | 3796.90 | 60.57 | 230090.97 | 3799.01 2014-02-13 22:42:00 | 3797.80 | 3799.98 | 3792.05 | 3793.06 | 14.11 | 53539.18 | 3794.41 2014-02-13 22:43:00 | 3799.79 | 3816.76 | 3799.79 | 3801.78 | 8.06 | 30625.79 | 3801.61 2014-02-13 22:44:00 | 3807.27 | 3816.82 | 3804.79 | 3816.82 | 13.90 | 52975.55 | 3810.64 2014-02-13 22:45:00 | 3807.82 | 3813.86 | 3806.77 | 3808.44 | 6.61 | 25185.64 | 3807.93 2014-02-13 22:46:00 | . | . | . | . | . | . | . 2014-02-13 22:47:00 | 3810.22 | 3812.88 | 3808.28 | 3812.86 | 26.33 | 100313.58 | 3810.58 2014-02-13 22:48:00 | 3812.78 | 3820.00 | 3812.17 | 3820.00 | 4.62 | 17628.81 | 3815.76 2014-02-13 22:49:00 | 3820.00 | 3820.00 | 3815.84 | 3815.88 | 7.25 | 27693.81 | 3817.73 2014-02-13 22:50:00 | 3817.19 | 3818.77 | 3813.53 | 3813.53 | 12.04 | 45951.46 | 3815.93 2014-02-13 22:51:00 | 3814.35 | 3814.36 | 3812.00 | 3812.00 | 1.17 | 4452.81 | 3812.34 2014-02-13 22:52:00 | 3814.48 | 3814.48 | 3812.20 | 3812.20 | 1.02 | 3901.91 | 3814.19 2014-02-13 22:53:00 | 3810.44 | 3810.51 | 3805.45 | 3806.12 | 13.19 | 50205.19 | 3807.75 2014-02-13 22:54:00 | 3806.45 | 3808.23 | 3805.43 | 3805.80 | 15.46 | 58850.15 | 3806.61 2014-02-13 22:55:00 | 3808.35 | 3808.35 | 3805.42 | 3805.42 | 10.17 | 38725.03 | 3806.65 2014-02-13 22:56:00 | 3800.00 | 3805.42 | 3800.00 | 3802.89 | 2.03 | 7719.59 | 3802.75 2014-02-13 22:57:00 | 3800.34 | 3804.43 | 3799.98 | 3801.01 | 19.20 | 72982.14 | 3800.56 2014-02-13 22:58:00 | 3805.11 | 3807.00 | 3805.11 | 3807.00 | 2.00 | 7613.98 | 3806.99 2014-02-13 22:59:00 | 3805.90 | 3809.94 | 3803.28 | 3806.81 | 15.80 | 60144.66 | 3806.14 2014-02-13 23:00:00 | 3805.00 | 3806.00 | 3800.00 | 3806.00 | 17.40 | 66176.67 | 3803.26 2014-02-13 23:01:00 | . | . | . | . | . | . | . 2014-02-13 23:02:00 | 3803.21 | 3803.21 | 3802.01 | 3802.60 | 5.98 | 22748.23 | 3802.78 2014-02-13 23:03:00 | 3802.19 | 3808.96 | 3802.19 | 3805.72 | 20.42 | 77704.34 | 3805.86 2014-02-13 23:04:00 | 3808.98 | 3810.00 | 3804.01 | 3808.57 | 15.24 | 58040.19 | 3809.66 2014-02-13 23:05:00 | 3809.79 | 3814.30 | 3803.00 | 3809.86 | 17.34 | 66082.12 | 3810.96 2014-02-13 23:06:00 | 3809.86 | 3811.15 | 3803.75 | 3811.15 | 4.26 | 16222.54 | 3807.21 2014-02-13 23:07:00 | 3808.34 | 3812.75 | 3808.34 | 3811.82 | 18.23 | 69454.36 | 3809.06 2014-02-13 23:08:00 | 3814.43 | 3816.94 | 3811.21 | 3816.78 | 18.61 | 70951.96 | 3812.78 2014-02-13 23:09:00 | 3814.29 | 3816.34 | 3813.04 | 3816.34 | 24.31 | 92745.60 | 3814.96 2014-02-13 23:10:00 | 3816.95 | 3817.21 | 3816.62 | 3817.21 | 4.40 | 16778.71 | 3816.81 2014-02-13 23:11:00 | 3817.26 | 3818.68 | 3817.14 | 3817.76 | 5.73 | 21882.26 | 3817.56 2014-02-13 23:12:00 | 3818.68 | 3818.73 | 3818.68 | 3818.73 | 1.60 | 6109.92 | 3818.70 2014-02-13 23:13:00 | 3818.73 | 3818.73 | 3815.58 | 3815.58 | 23.91 | 91245.78 | 3816.22 2014-02-13 23:14:00 | 3814.02 | 3816.79 | 3814.00 | 3816.79 | 15.26 | 58224.20 | 3815.73 2014-02-13 23:15:00 | 3814.73 | 3816.33 | 3814.11 | 3814.11 | 5.09 | 19408.77 | 3815.37 2014-02-13 23:16:00 | 3814.92 | 3816.97 | 3814.92 | 3816.03 | 4.44 | 16942.21 | 3815.81 2014-02-13 23:17:00 | 3818.00 | 3820.01 | 3818.00 | 3820.01 | 10.56 | 40338.81 | 3819.60 2014-02-13 23:18:00 | 3821.98 | 3821.98 | 3820.00 | 3820.00 | 6.62 | 25305.76 | 3820.89 2014-02-13 23:19:00 | 3820.00 | 3820.01 | 3820.00 | 3820.01 | 2.02 | 7716.40 | 3820.00 2014-02-13 23:20:00 | 3821.82 | 3821.82 | 3821.82 | 3821.82 | 0.14 | 535.05 | 3821.82 2014-02-13 23:21:00 | 3819.00 | 3819.18 | 3816.01 | 3816.01 | 1.50 | 5724.35 | 3818.78 2014-02-13 23:22:00 | 3817.66 | 3817.66 | 3814.09 | 3814.16 | 3.55 | 13556.61 | 3814.47 2014-02-13 23:23:00 | 3815.16 | 3818.25 | 3815.16 | 3818.25 | 4.13 | 15755.97 | 3815.93 2014-02-13 23:24:00 | 3817.94 | 3817.94 | 3817.00 | 3817.00 | 1.44 | 5485.23 | 3817.14 2014-02-13 23:25:00 | 3816.00 | 3816.00 | 3814.00 | 3814.00 | 7.72 | 29433.86 | 3814.16 2014-02-13 23:26:00 | . | . | . | . | . | . | . 2014-02-13 23:27:00 | 3811.08 | 3815.05 | 3811.08 | 3813.61 | 38.65 | 147391.69 | 3813.70 2014-02-13 23:28:00 | 3813.62 | 3815.16 | 3811.36 | 3814.99 | 12.83 | 48934.21 | 3813.75 2014-02-13 23:29:00 | 3815.51 | 3820.00 | 3815.49 | 3820.00 | 7.85 | 29988.02 | 3818.67 2014-02-13 23:30:00 | 3813.96 | 3814.04 | 3811.12 | 3811.39 | 5.81 | 22138.11 | 3812.31 2014-02-13 23:31:00 | 3813.06 | 3814.94 | 3811.09 | 3813.00 | 30.20 | 115158.87 | 3813.71 2014-02-13 23:32:00 | 3814.93 | 3814.93 | 3811.78 | 3811.78 | 1.74 | 6652.87 | 3814.72 2014-02-13 23:33:00 | 3814.94 | 3814.94 | 3812.93 | 3812.93 | 17.59 | 67083.62 | 3814.17 2014-02-13 23:34:00 | 3813.02 | 3813.62 | 3813.02 | 3813.02 | 1.16 | 4411.89 | 3813.22 2014-02-13 23:35:00 | 3813.02 | 3813.64 | 3811.02 | 3813.64 | 4.13 | 15732.84 | 3812.17 2014-02-13 23:36:00 | 3812.29 | 3814.58 | 3810.00 | 3811.14 | 6.69 | 25499.77 | 3813.33 2014-02-13 23:37:00 | 3810.20 | 3813.74 | 3810.00 | 3810.14 | 20.91 | 79696.51 | 3811.41 2014-02-13 23:38:00 | 3810.00 | 3812.99 | 3810.00 | 3810.14 | 8.84 | 33664.74 | 3810.38 2014-02-13 23:39:00 | 3810.22 | 3812.64 | 3810.00 | 3811.99 | 1.14 | 4345.00 | 3811.41 2014-02-13 23:40:00 | 3810.00 | 3812.00 | 3809.97 | 3811.97 | 5.78 | 22027.67 | 3810.36 2014-02-13 23:41:00 | 3810.01 | 3810.01 | 3807.59 | 3809.64 | 11.17 | 42555.81 | 3809.83 2014-02-13 23:42:00 | 3806.95 | 3806.95 | 3800.00 | 3806.95 | 3.21 | 12220.48 | 3802.26 2014-02-13 23:43:00 | 3800.01 | 3800.04 | 3799.94 | 3800.02 | 22.64 | 86047.30 | 3800.00 2014-02-13 23:44:00 | 3800.00 | 3806.90 | 3797.31 | 3802.41 | 25.34 | 96287.66 | 3799.38 2014-02-13 23:45:00 | 3801.00 | 3806.90 | 3801.00 | 3802.01 | 19.96 | 75916.88 | 3803.07 2014-02-13 23:46:00 | 3801.87 | 3802.94 | 3801.00 | 3802.94 | 15.48 | 58872.75 | 3802.41 2014-02-13 23:47:00 | 3801.01 | 3802.10 | 3801.00 | 3801.00 | 4.07 | 15464.09 | 3801.40 2014-02-13 23:48:00 | 3801.00 | 3801.00 | 3799.86 | 3799.86 | 15.86 | 60268.18 | 3800.49 2014-02-13 23:49:00 | 3799.00 | 3799.04 | 3798.86 | 3799.04 | 4.54 | 17258.59 | 3798.94 2014-02-13 23:50:00 | 3799.05 | 3799.05 | 3790.00 | 3790.00 | 18.23 | 69130.83 | 3792.98 2014-02-13 23:51:00 | 3794.12 | 3794.93 | 3790.41 | 3794.93 | 6.88 | 26113.38 | 3793.89 2014-02-13 23:52:00 | 3799.76 | 3799.76 | 3795.20 | 3797.46 | 26.22 | 99571.22 | 3797.67 2014-02-13 23:53:00 | 3799.99 | 3799.99 | 3793.65 | 3797.10 | 6.87 | 26090.18 | 3797.15 2014-02-13 23:54:00 | 3793.71 | 3796.61 | 3793.36 | 3793.72 | 10.11 | 38361.74 | 3794.44 2014-02-13 23:55:00 | 3796.64 | 3798.99 | 3790.00 | 3790.00 | 19.35 | 73405.67 | 3792.99 2014-02-13 23:56:00 | 3789.01 | 3790.00 | 3789.00 | 3789.01 | 1.79 | 6782.37 | 3789.04 2014-02-13 23:57:00 | 3789.00 | 3801.87 | 3789.00 | 3800.00 | 16.83 | 63945.97 | 3798.85 2014-02-13 23:58:00 | 3800.00 | 3800.00 | 3800.00 | 3800.00 | 13.32 | 50623.60 | 3800.00 2014-02-13 23:59:00 | 3800.00 | 3800.00 | 3790.00 | 3798.12 | 20.32 | 77194.70 | 3799.33 2014-02-14 00:00:00 | 3793.36 | 3798.12 | 3780.00 | 3796.43 | 40.70 | 154274.60 | 3791.00 2014-02-14 00:01:00 | 3780.14 | 3795.00 | 3780.14 | 3794.81 | 20.44 | 77503.06 | 3791.36 2014-02-14 00:02:00 | 3794.95 | 3794.95 | 3789.21 | 3792.60 | 19.66 | 74552.48 | 3792.67 2014-02-14 00:03:00 | 3793.53 | 3794.32 | 3790.14 | 3793.20 | 10.74 | 40744.69 | 3792.67 2014-02-14 00:04:00 | 3791.54 | 3793.91 | 3791.54 | 3793.91 | 4.68 | 17755.10 | 3792.20 2014-02-14 00:05:00 | 3791.97 | 3793.98 | 3791.97 | 3793.98 | 0.74 | 2814.32 | 3792.88 2014-02-14 00:06:00 | 3793.98 | 3793.98 | 3790.01 | 3790.01 | 0.59 | 2222.67 | 3792.96 2014-02-14 00:07:00 | 3790.01 | 3790.01 | 3781.49 | 3782.44 | 13.19 | 49923.59 | 3783.81 2014-02-14 00:08:00 | 3781.52 | 3786.01 | 3781.48 | 3786.01 | 6.49 | 24551.50 | 3782.97 2014-02-14 00:09:00 | 3786.00 | 3786.00 | 3780.00 | 3784.05 | 23.20 | 87753.05 | 3783.27 2014-02-14 00:10:00 | 3780.00 | 3782.21 | 3780.00 | 3781.19 | 8.61 | 32569.78 | 3781.03 2014-02-14 00:11:00 | 3782.30 | 3782.30 | 3778.00 | 3778.00 | 15.13 | 57197.76 | 3780.17 2014-02-14 00:12:00 | 3772.00 | 3778.00 | 3768.00 | 3768.01 | 36.36 | 137051.00 | 3769.69 2014-02-14 00:13:00 | 3768.02 | 3768.02 | 3758.00 | 3758.01 | 21.48 | 80774.22 | 3760.44 2014-02-14 00:14:00 | 3759.01 | 3760.00 | 3754.82 | 3754.82 | 31.63 | 118816.93 | 3756.82 2014-02-14 00:15:00 | 3754.01 | 3754.83 | 3750.00 | 3750.00 | 38.53 | 144595.56 | 3752.51 2014-02-14 00:16:00 | 3750.00 | 3751.00 | 3738.00 | 3739.00 | 44.50 | 166635.57 | 3745.04 2014-02-14 00:17:00 | 3738.00 | 3738.05 | 3735.01 | 3738.05 | 9.58 | 35815.58 | 3737.41 2014-02-14 00:18:00 | 3738.04 | 3740.01 | 3735.04 | 3739.98 | 15.36 | 57420.91 | 3737.61 2014-02-14 00:19:00 | 3744.26 | 3750.00 | 3737.33 | 3740.00 | 57.11 | 213833.28 | 3744.56 2014-02-14 00:20:00 | 3743.97 | 3754.80 | 3737.90 | 3750.03 | 48.66 | 182370.06 | 3747.84 2014-02-14 00:21:00 | 3750.00 | 3754.83 | 3740.01 | 3750.01 | 33.44 | 125332.36 | 3747.75 2014-02-14 00:22:00 | 3754.54 | 3759.00 | 3731.81 | 3739.88 | 40.14 | 150481.57 | 3749.10 2014-02-14 00:23:00 | 3739.88 | 3739.89 | 3728.00 | 3737.74 | 55.05 | 205593.34 | 3734.73 2014-02-14 00:24:00 | 3728.00 | 3737.74 | 3721.00 | 3721.31 | 50.64 | 188629.59 | 3724.62 2014-02-14 00:25:00 | 3730.10 | 3730.10 | 3716.00 | 3723.67 | 55.56 | 206755.60 | 3721.50 2014-02-14 00:26:00 | 3724.44 | 3724.47 | 3712.00 | 3714.10 | 42.52 | 157934.26 | 3714.27 2014-02-14 00:27:00 | 3715.99 | 3715.99 | 3704.38 | 3710.00 | 90.48 | 335676.80 | 3710.16 2014-02-14 00:28:00 | 3710.00 | 3719.38 | 3706.00 | 3706.01 | 62.48 | 231808.81 | 3709.89 2014-02-14 00:29:00 | 3709.99 | 3712.87 | 3701.00 | 3704.78 | 39.54 | 146493.20 | 3704.94 2014-02-14 00:30:00 | 3703.52 | 3704.17 | 3698.00 | 3699.92 | 55.66 | 205952.89 | 3700.46 2014-02-14 00:31:00 | 3698.01 | 3700.00 | 3688.00 | 3697.95 | 29.90 | 110470.45 | 3694.54 2014-02-14 00:32:00 | 3697.95 | 3700.99 | 3688.10 | 3700.99 | 34.46 | 127284.39 | 3693.47 2014-02-14 00:33:00 | 3706.90 | 3746.04 | 3706.90 | 3734.54 | 29.34 | 109174.10 | 3721.51 2014-02-14 00:34:00 | 3722.52 | 3736.04 | 3711.00 | 3728.00 | 60.39 | 224815.04 | 3722.60 2014-02-14 00:35:00 | 3737.21 | 3750.00 | 3729.97 | 3729.99 | 41.77 | 156375.76 | 3744.18 2014-02-14 00:36:00 | 3730.00 | 3733.61 | 3711.08 | 3711.83 | 26.77 | 99618.80 | 3721.15 2014-02-14 00:37:00 | 3713.72 | 3717.40 | 3711.20 | 3715.00 | 32.52 | 120781.66 | 3714.64 2014-02-14 00:38:00 | 3714.94 | 3715.00 | 3695.80 | 3698.99 | 68.57 | 253831.22 | 3702.05 2014-02-14 00:39:00 | 3698.99 | 3730.00 | 3695.52 | 3720.05 | 74.90 | 278306.84 | 3715.71 2014-02-14 00:40:00 | 3719.94 | 3723.76 | 3706.00 | 3720.71 | 46.05 | 171192.99 | 3717.95 2014-02-14 00:41:00 | 3714.77 | 3729.00 | 3714.76 | 3720.03 | 40.69 | 151389.91 | 3720.66 2014-02-14 00:42:00 | 3720.06 | 3728.99 | 3720.00 | 3721.00 | 45.81 | 170477.26 | 3721.32 2014-02-14 00:43:00 | 3726.47 | 3727.66 | 3715.00 | 3727.66 | 8.01 | 29806.05 | 3719.71 2014-02-14 00:44:00 | 3728.80 | 3740.56 | 3728.80 | 3739.40 | 67.85 | 253465.84 | 3735.73 2014-02-14 00:45:00 | 3740.42 | 3749.00 | 3730.90 | 3749.00 | 17.87 | 66803.82 | 3737.49 2014-02-14 00:46:00 | 3746.21 | 3754.88 | 3737.78 | 3754.35 | 24.42 | 91495.70 | 3747.06 2014-02-14 00:47:00 | 3754.85 | 3754.86 | 3720.00 | 3738.25 | 60.63 | 227338.20 | 3749.41 2014-02-14 00:48:00 | 3730.44 | 3743.25 | 3730.44 | 3743.00 | 17.55 | 65593.40 | 3736.88 2014-02-14 00:49:00 | 3742.00 | 3742.00 | 3720.00 | 3737.00 | 26.46 | 98798.88 | 3733.61 2014-02-14 00:50:00 | 3732.39 | 3732.39 | 3720.00 | 3720.00 | 27.16 | 101220.39 | 3726.54 2014-02-14 00:51:00 | 3720.00 | 3722.53 | 3715.00 | 3722.53 | 27.28 | 101411.77 | 3717.85 2014-02-14 00:52:00 | 3722.54 | 3732.00 | 3719.77 | 3722.66 | 50.63 | 188604.51 | 3725.45 2014-02-14 00:53:00 | 3722.57 | 3722.66 | 3707.88 | 3707.88 | 42.60 | 158210.35 | 3713.68 2014-02-14 00:54:00 | 3710.25 | 3715.00 | 3702.00 | 3702.83 | 29.27 | 108499.46 | 3706.72 2014-02-14 00:55:00 | 3705.99 | 3708.53 | 3700.00 | 3706.00 | 45.49 | 168422.48 | 3702.65 2014-02-14 00:56:00 | 3706.18 | 3715.10 | 3704.19 | 3710.68 | 30.84 | 114443.53 | 3710.76 2014-02-14 00:57:00 | 3717.56 | 3719.38 | 3709.14 | 3718.99 | 24.40 | 90667.28 | 3716.02 2014-02-14 00:58:00 | 3718.99 | 3720.00 | 3715.91 | 3716.02 | 56.36 | 209604.56 | 3719.10 2014-02-14 00:59:00 | 3715.36 | 3719.91 | 3713.00 | 3718.99 | 28.25 | 104969.44 | 3716.13 2014-02-14 01:00:00 | 3713.15 | 3720.01 | 3713.15 | 3720.01 | 43.77 | 162689.61 | 3716.58 2014-02-14 01:01:00 | 3720.01 | 3727.00 | 3720.01 | 3721.00 | 52.72 | 196301.48 | 3723.26 2014-02-14 01:02:00 | 3721.01 | 3722.99 | 3718.97 | 3718.97 | 11.69 | 43511.40 | 3720.83 2014-02-14 01:03:00 | 3715.75 | 3721.54 | 3710.00 | 3713.25 | 31.19 | 115863.79 | 3714.30 2014-02-14 01:04:00 | 3713.24 | 3713.25 | 3690.00 | 3695.93 | 97.60 | 361536.93 | 3704.42 2014-02-14 01:05:00 | 3694.23 | 3695.28 | 3670.00 | 3678.01 | 64.61 | 238010.51 | 3683.75 2014-02-14 01:06:00 | 3678.01 | 3685.00 | 3666.00 | 3669.99 | 97.60 | 358497.79 | 3673.10 2014-02-14 01:07:00 | 3670.00 | 3670.00 | 3665.03 | 3665.04 | 35.24 | 129247.29 | 3668.15 2014-02-14 01:08:00 | 3665.06 | 3665.06 | 3650.00 | 3650.00 | 61.34 | 224239.25 | 3655.62 2014-02-14 01:09:00 | 3650.00 | 3666.03 | 3650.00 | 3666.01 | 81.63 | 298559.13 | 3657.33 2014-02-14 01:10:00 | 3662.98 | 3667.07 | 3656.00 | 3659.99 | 50.48 | 184792.90 | 3660.72 2014-02-14 01:11:00 | 3660.00 | 3667.34 | 3656.15 | 3665.94 | 58.99 | 215988.91 | 3661.70 2014-02-14 01:12:00 | 3661.29 | 3665.95 | 3659.99 | 3660.00 | 44.63 | 163425.54 | 3661.87 2014-02-14 01:13:00 | 3660.00 | 3693.34 | 3660.00 | 3686.13 | 24.51 | 90023.24 | 3673.22 2014-02-14 01:14:00 | 3689.76 | 3695.97 | 3680.00 | 3682.64 | 78.27 | 288638.40 | 3687.73 2014-02-14 01:15:00 | 3682.63 | 3682.63 | 3673.34 | 3674.50 | 38.34 | 140996.43 | 3677.43 2014-02-14 01:16:00 | 3679.99 | 3683.00 | 3674.30 | 3683.00 | 41.95 | 154304.43 | 3678.29 2014-02-14 01:17:00 | 3683.00 | 3715.03 | 3683.00 | 3701.00 | 48.36 | 178772.55 | 3696.70 2014-02-14 01:18:00 | 3700.99 | 3700.99 | 3696.01 | 3700.00 | 59.27 | 219226.82 | 3698.97 2014-02-14 01:19:00 | 3697.00 | 3699.99 | 3687.38 | 3690.78 | 51.40 | 189840.00 | 3693.67 2014-02-14 01:20:00 | 3686.33 | 3691.84 | 3686.32 | 3689.99 | 33.28 | 122732.61 | 3688.32 2014-02-14 01:21:00 | 3689.00 | 3698.99 | 3689.00 | 3698.30 | 77.12 | 285023.32 | 3695.70 2014-02-14 01:22:00 | 3698.99 | 3700.00 | 3696.95 | 3696.99 | 29.27 | 108258.23 | 3698.23 2014-02-14 01:23:00 | 3694.00 | 3696.98 | 3691.92 | 3691.98 | 20.30 | 74980.87 | 3693.64 2014-02-14 01:24:00 | 3692.04 | 3692.04 | 3686.32 | 3686.34 | 17.14 | 63245.42 | 3689.07 2014-02-14 01:25:00 | 3685.96 | 3688.87 | 3670.00 | 3679.33 | 23.88 | 87786.16 | 3676.14 2014-02-14 01:26:00 | 3678.58 | 3680.00 | 3670.14 | 3674.69 | 94.00 | 345596.98 | 3676.45 2014-02-14 01:27:00 | 3676.32 | 3679.99 | 3672.64 | 3675.00 | 35.94 | 132084.51 | 3675.55 2014-02-14 01:28:00 | 3675.00 | 3678.99 | 3663.82 | 3665.00 | 59.79 | 219465.51 | 3670.61 2014-02-14 01:29:00 | 3663.82 | 3670.00 | 3651.00 | 3662.44 | 98.32 | 360202.66 | 3663.50 2014-02-14 01:30:00 | 3655.00 | 3674.01 | 3655.00 | 3670.33 | 57.32 | 210021.55 | 3664.15 2014-02-14 01:31:00 | 3673.98 | 3678.96 | 3668.00 | 3674.80 | 21.79 | 80061.65 | 3674.41 2014-02-14 01:32:00 | 3674.39 | 3680.00 | 3670.00 | 3679.91 | 42.78 | 157191.15 | 3674.49 2014-02-14 01:33:00 | 3673.00 | 3678.99 | 3660.00 | 3664.80 | 37.16 | 136355.71 | 3669.32 2014-02-14 01:34:00 | 3660.03 | 3662.52 | 3621.00 | 3650.53 | 119.60 | 435898.95 | 3644.61 2014-02-14 01:35:00 | 3643.49 | 3650.38 | 3637.61 | 3641.98 | 62.46 | 227605.43 | 3644.25 2014-02-14 01:36:00 | 3640.39 | 3640.49 | 3625.01 | 3628.47 | 37.37 | 135622.15 | 3628.78 2014-02-14 01:37:00 | 3625.03 | 3628.50 | 3620.00 | 3625.01 | 79.01 | 286459.34 | 3625.65 2014-02-14 01:38:00 | 3625.03 | 3625.12 | 3618.00 | 3619.84 | 84.89 | 307385.76 | 3620.82 2014-02-14 01:39:00 | 3619.84 | 3624.00 | 3609.85 | 3609.86 | 93.59 | 338204.94 | 3613.80 2014-02-14 01:40:00 | 3609.87 | 3618.00 | 3606.00 | 3617.00 | 115.13 | 415656.19 | 3610.35 2014-02-14 01:41:00 | 3617.00 | 3643.00 | 3616.00 | 3630.41 | 70.22 | 254229.44 | 3620.68 2014-02-14 01:42:00 | 3626.07 | 3639.00 | 3610.01 | 3623.75 | 42.05 | 152413.40 | 3624.23 2014-02-14 01:43:00 | 3620.00 | 3620.00 | 3609.39 | 3613.02 | 80.84 | 292026.44 | 3612.49 2014-02-14 01:44:00 | 3613.04 | 3621.00 | 3612.99 | 3621.00 | 40.54 | 146655.55 | 3617.19 2014-02-14 01:45:00 | 3621.02 | 3630.00 | 3621.00 | 3622.20 | 62.45 | 226357.73 | 3624.86 2014-02-14 01:46:00 | 3626.07 | 3632.70 | 3622.44 | 3629.69 | 90.76 | 329254.37 | 3627.91 2014-02-14 01:47:00 | 3628.21 | 3629.68 | 3612.00 | 3615.00 | 63.62 | 230316.22 | 3620.19 2014-02-14 01:48:00 | 3615.01 | 3625.00 | 3615.00 | 3623.86 | 40.95 | 148238.67 | 3620.43 2014-02-14 01:49:00 | 3625.00 | 3650.00 | 3625.00 | 3643.83 | 98.49 | 357510.42 | 3629.81 2014-02-14 01:50:00 | 3638.04 | 3650.00 | 3635.00 | 3640.02 | 69.68 | 254024.51 | 3645.74 2014-02-14 01:51:00 | 3640.00 | 3649.96 | 3639.99 | 3646.01 | 24.70 | 89972.10 | 3643.33 2014-02-14 01:52:00 | 3649.80 | 3652.00 | 3640.90 | 3648.98 | 72.17 | 263207.04 | 3646.84 2014-02-14 01:53:00 | 3648.99 | 3653.00 | 3640.01 | 3650.01 | 82.97 | 302662.70 | 3648.03 2014-02-14 01:54:00 | 3650.01 | 3652.00 | 3644.02 | 3645.15 | 14.97 | 54626.87 | 3648.36 2014-02-14 01:55:00 | 3649.97 | 3649.97 | 3640.00 | 3640.00 | 23.84 | 86851.00 | 3643.38 2014-02-14 01:56:00 | 3640.00 | 3641.01 | 3629.98 | 3630.04 | 66.81 | 242775.34 | 3634.09 2014-02-14 01:57:00 | 3624.00 | 3630.02 | 3622.00 | 3630.00 | 44.40 | 160997.97 | 3626.16 2014-02-14 01:58:00 | 3628.96 | 3630.00 | 3622.00 | 3629.00 | 40.88 | 148278.73 | 3626.82 2014-02-14 01:59:00 | 3627.47 | 3640.00 | 3622.00 | 3622.95 | 49.66 | 180441.39 | 3633.32 2014-02-14 02:00:00 | 3621.00 | 3622.96 | 3607.00 | 3607.96 | 59.06 | 213348.70 | 3612.41 2014-02-14 02:01:00 | 3607.00 | 3639.99 | 3605.00 | 3619.97 | 143.52 | 518538.74 | 3613.06 2014-02-14 02:02:00 | 3619.00 | 3621.72 | 3605.00 | 3605.06 | 71.28 | 257322.49 | 3610.18 2014-02-14 02:03:00 | 3605.06 | 3609.94 | 3601.00 | 3601.00 | 121.68 | 438657.38 | 3605.13 2014-02-14 02:04:00 | 3601.01 | 3605.60 | 3590.00 | 3590.19 | 108.65 | 391124.52 | 3599.99 2014-02-14 02:05:00 | 3590.19 | 3596.91 | 3579.99 | 3580.09 | 43.53 | 156022.80 | 3584.26 2014-02-14 02:06:00 | 3579.01 | 3580.67 | 3556.00 | 3560.31 | 119.69 | 426637.48 | 3564.46 2014-02-14 02:07:00 | 3560.00 | 3588.00 | 3556.02 | 3580.32 | 72.22 | 258207.45 | 3575.19 2014-02-14 02:08:00 | 3581.24 | 3589.16 | 3580.31 | 3581.00 | 101.71 | 364501.62 | 3583.66 2014-02-14 02:09:00 | 3581.04 | 3585.84 | 3569.99 | 3575.06 | 74.24 | 265672.53 | 3578.37 2014-02-14 02:10:00 | 3576.14 | 3581.99 | 3576.11 | 3578.02 | 31.92 | 114284.49 | 3580.68 2014-02-14 02:11:00 | 3579.99 | 3587.80 | 3577.00 | 3585.01 | 48.15 | 172470.33 | 3581.72 2014-02-14 02:12:00 | 3585.01 | 3590.00 | 3585.00 | 3587.74 | 31.32 | 112327.99 | 3586.92 2014-02-14 02:13:00 | 3589.93 | 3589.93 | 3577.00 | 3579.94 | 25.03 | 89705.73 | 3583.93 2014-02-14 02:14:00 | 3579.92 | 3586.39 | 3565.00 | 3584.86 | 50.39 | 180405.75 | 3580.40 2014-02-14 02:15:00 | 3583.47 | 3586.90 | 3580.00 | 3585.00 | 57.05 | 204393.31 | 3582.77 2014-02-14 02:16:00 | 3583.19 | 3585.00 | 3581.82 | 3582.51 | 53.32 | 191110.29 | 3583.95 2014-02-14 02:17:00 | 3582.03 | 3582.51 | 3577.01 | 3577.02 | 9.52 | 34080.85 | 3581.05 2014-02-14 02:18:00 | 3577.01 | 3579.77 | 3575.00 | 3577.58 | 59.86 | 214132.04 | 3577.51 2014-02-14 02:19:00 | 3579.49 | 3585.00 | 3579.49 | 3584.92 | 39.02 | 139736.68 | 3581.61 2014-02-14 02:20:00 | 3584.88 | 3599.99 | 3584.86 | 3599.97 | 63.53 | 228245.88 | 3592.78 2014-02-14 02:21:00 | 3599.99 | 3620.00 | 3599.97 | 3613.37 | 179.77 | 648003.09 | 3604.64 2014-02-14 02:22:00 | 3600.00 | 3614.30 | 3590.00 | 3600.00 | 69.79 | 251179.64 | 3599.28 2014-02-14 02:23:00 | 3600.00 | 3614.23 | 3593.89 | 3595.00 | 130.49 | 469388.83 | 3597.26 2014-02-14 02:24:00 | 3595.00 | 3604.76 | 3590.00 | 3595.15 | 61.19 | 220041.48 | 3595.80 2014-02-14 02:25:00 | 3596.15 | 3599.13 | 3589.57 | 3589.57 | 47.03 | 169058.11 | 3594.84 2014-02-14 02:26:00 | 3589.43 | 3590.00 | 3585.67 | 3590.00 | 35.43 | 127064.01 | 3586.64 2014-02-14 02:27:00 | 3588.00 | 3596.95 | 3587.00 | 3587.00 | 23.16 | 83144.42 | 3590.78 2014-02-14 02:28:00 | 3586.63 | 3590.03 | 3586.63 | 3586.63 | 26.58 | 95322.72 | 3586.93 2014-02-14 02:29:00 | 3586.59 | 3586.66 | 3580.10 | 3580.10 | 12.42 | 44513.08 | 3584.27 2014-02-14 02:30:00 | 3580.00 | 3580.10 | 3570.31 | 3575.03 | 57.00 | 203895.29 | 3577.36 2014-02-14 02:31:00 | 3575.01 | 3575.01 | 3565.23 | 3574.24 | 45.54 | 162563.90 | 3570.09 2014-02-14 02:32:00 | 3574.15 | 3574.15 | 3559.18 | 3569.92 | 111.23 | 396779.17 | 3567.10 2014-02-14 02:33:00 | 3559.23 | 3579.00 | 3559.21 | 3561.86 | 112.72 | 401878.89 | 3565.35 2014-02-14 02:34:00 | 3569.55 | 3570.00 | 3560.96 | 3561.00 | 130.44 | 465064.59 | 3565.38 2014-02-14 02:35:00 | 3561.65 | 3569.99 | 3556.00 | 3559.76 | 68.67 | 244484.21 | 3560.17 2014-02-14 02:36:00 | 3559.78 | 3560.18 | 3551.32 | 3552.00 | 76.54 | 272262.52 | 3557.31 2014-02-14 02:37:00 | 3551.24 | 3559.95 | 3539.99 | 3542.80 | 138.93 | 492799.12 | 3547.05 2014-02-14 02:38:00 | 3543.79 | 3552.00 | 3541.54 | 3551.99 | 77.67 | 275458.83 | 3546.76 2014-02-14 02:39:00 | 3552.00 | 3557.00 | 3550.00 | 3550.00 | 27.63 | 98130.66 | 3552.11 2014-02-14 02:40:00 | 3549.98 | 3550.00 | 3542.60 | 3542.60 | 37.81 | 134096.92 | 3546.60 2014-02-14 02:41:00 | 3545.66 | 3545.66 | 3530.00 | 3530.11 | 35.55 | 125648.38 | 3534.51 2014-02-14 02:42:00 | 3539.89 | 3539.89 | 3530.00 | 3535.04 | 39.30 | 138959.41 | 3535.50 2014-02-14 02:43:00 | 3538.00 | 3557.00 | 3530.50 | 3557.00 | 47.73 | 168984.13 | 3540.49 2014-02-14 02:44:00 | 3550.14 | 3562.10 | 3550.14 | 3557.12 | 57.26 | 203716.44 | 3557.87 2014-02-14 02:45:00 | 3557.13 | 3557.13 | 3535.83 | 3545.00 | 59.43 | 210766.66 | 3546.59 2014-02-14 02:46:00 | 3544.37 | 3547.87 | 3539.46 | 3546.59 | 61.78 | 218817.23 | 3541.71 2014-02-14 02:47:00 | 3546.99 | 3561.25 | 3541.24 | 3542.02 | 98.56 | 349601.13 | 3547.20 2014-02-14 02:48:00 | 3542.00 | 3546.32 | 3536.45 | 3538.81 | 51.48 | 182392.55 | 3543.32 2014-02-14 02:49:00 | 3538.83 | 3547.00 | 3534.06 | 3534.06 | 60.90 | 215758.95 | 3542.78 2014-02-14 02:50:00 | 3538.54 | 3538.54 | 3530.00 | 3533.71 | 21.48 | 75874.64 | 3531.85 2014-02-14 02:51:00 | 3533.69 | 3540.01 | 3530.10 | 3532.94 | 21.97 | 77653.93 | 3534.70 2014-02-14 02:52:00 | 3532.94 | 3532.94 | 3524.00 | 3528.00 | 47.75 | 168501.17 | 3528.67 2014-02-14 02:53:00 | 3526.97 | 3533.28 | 3523.01 | 3533.28 | 41.91 | 147844.56 | 3527.33 2014-02-14 02:54:00 | 3533.28 | 3533.28 | 3514.22 | 3514.78 | 68.89 | 242590.05 | 3521.41 2014-02-14 02:55:00 | 3514.00 | 3514.00 | 3502.00 | 3505.99 | 93.24 | 326952.41 | 3506.72 2014-02-14 02:56:00 | 3506.00 | 3507.32 | 3501.10 | 3502.98 | 42.89 | 150253.85 | 3502.91 2014-02-14 02:57:00 | 3503.02 | 3503.15 | 3500.00 | 3501.00 | 132.71 | 464623.38 | 3500.99 2014-02-14 02:58:00 | 3502.20 | 3502.98 | 3478.00 | 3482.21 | 166.55 | 582225.16 | 3495.76 2014-02-14 02:59:00 | 3487.18 | 3487.20 | 3440.88 | 3443.89 | 133.95 | 463855.75 | 3463.01 2014-02-14 03:00:00 | 3442.00 | 3452.47 | 3440.00 | 3440.60 | 162.63 | 560023.33 | 3443.58 2014-02-14 03:01:00 | 3441.92 | 3475.39 | 3440.01 | 3461.00 | 145.76 | 503963.34 | 3457.58 2014-02-14 03:02:00 | 3462.00 | 3484.00 | 3462.00 | 3470.49 | 179.24 | 622322.07 | 3472.02 2014-02-14 03:03:00 | 3474.00 | 3480.00 | 3454.00 | 3458.89 | 120.24 | 416422.90 | 3463.38 2014-02-14 03:04:00 | 3455.03 | 3470.40 | 3453.00 | 3453.00 | 156.42 | 541138.54 | 3459.63 2014-02-14 03:05:00 | 3453.00 | 3461.14 | 3434.00 | 3439.16 | 175.86 | 606523.68 | 3448.86 2014-02-14 03:06:00 | 3452.00 | 3454.01 | 3434.00 | 3444.12 | 120.98 | 416796.76 | 3445.11 2014-02-14 03:07:00 | 3434.30 | 3453.00 | 3434.30 | 3445.16 | 122.27 | 421077.77 | 3443.89 2014-02-14 03:08:00 | 3446.83 | 3450.00 | 3434.71 | 3434.81 | 175.35 | 603059.65 | 3439.24 2014-02-14 03:09:00 | 3434.81 | 3435.00 | 3410.00 | 3410.71 | 94.17 | 321978.18 | 3419.23 2014-02-14 03:10:00 | 3413.92 | 3414.52 | 3383.65 | 3387.61 | 247.68 | 842201.62 | 3400.38 2014-02-14 03:11:00 | 3385.00 | 3388.06 | 3360.00 | 3370.00 | 236.98 | 799017.09 | 3371.64 2014-02-14 03:12:00 | 3371.76 | 3400.00 | 3360.00 | 3365.68 | 168.19 | 567041.50 | 3371.49 2014-02-14 03:13:00 | 3363.50 | 3365.67 | 3317.46 | 3322.46 | 216.21 | 721749.91 | 3338.27 2014-02-14 03:14:00 | 3321.95 | 3323.99 | 3303.00 | 3309.50 | 214.88 | 711307.83 | 3310.23 2014-02-14 03:15:00 | 3303.01 | 3322.27 | 3303.00 | 3322.27 | 148.14 | 491019.74 | 3314.63 2014-02-14 03:16:00 | 3322.27 | 3400.00 | 3322.27 | 3390.00 | 141.82 | 476928.22 | 3362.91 2014-02-14 03:17:00 | 3385.91 | 3385.91 | 3321.00 | 3342.52 | 103.43 | 346245.06 | 3347.76 2014-02-14 03:18:00 | 3342.52 | 3356.04 | 3334.71 | 3356.04 | 149.35 | 499349.07 | 3343.59 2014-02-14 03:19:00 | 3361.01 | 3389.99 | 3356.04 | 3370.36 | 140.00 | 472018.35 | 3371.68 2014-02-14 03:20:00 | 3375.97 | 3380.00 | 3351.00 | 3369.99 | 164.04 | 552438.50 | 3367.79 2014-02-14 03:21:00 | 3369.98 | 3389.99 | 3361.02 | 3385.01 | 141.22 | 477563.24 | 3381.63 2014-02-14 03:22:00 | 3389.98 | 3450.00 | 3385.00 | 3433.90 | 157.04 | 536499.72 | 3416.30 2014-02-14 03:23:00 | 3444.57 | 3548.00 | 3444.57 | 3510.62 | 207.64 | 724460.06 | 3488.95 2014-02-14 03:24:00 | 3513.17 | 3540.00 | 3400.00 | 3525.00 | 246.68 | 866553.66 | 3512.87 2014-02-14 03:25:00 | 3522.00 | 3525.00 | 3499.50 | 3499.99 | 106.42 | 373889.42 | 3513.50 2014-02-14 03:26:00 | 3499.99 | 3518.00 | 3470.50 | 3500.02 | 190.29 | 664241.37 | 3490.64 2014-02-14 03:27:00 | 3514.19 | 3520.00 | 3495.20 | 3509.99 | 132.42 | 464532.24 | 3507.92 2014-02-14 03:28:00 | 3510.00 | 3510.01 | 3489.98 | 3489.98 | 155.62 | 545065.72 | 3502.50 2014-02-14 03:29:00 | 3487.67 | 3500.00 | 3470.50 | 3499.94 | 176.30 | 615159.72 | 3489.22 2014-02-14 03:30:00 | 3496.40 | 3499.99 | 3485.00 | 3498.11 | 152.35 | 532240.91 | 3493.52 2014-02-14 03:31:00 | 3498.11 | 3505.99 | 3495.00 | 3505.97 | 111.49 | 390358.96 | 3501.20 2014-02-14 03:32:00 | 3505.97 | 3528.88 | 3501.05 | 3528.87 | 184.01 | 646315.82 | 3512.36 2014-02-14 03:33:00 | 3528.87 | 3580.00 | 3528.86 | 3569.01 | 254.88 | 906930.01 | 3558.32 2014-02-14 03:34:00 | 3558.84 | 3579.01 | 3551.00 | 3564.74 | 179.99 | 642649.40 | 3570.55 2014-02-14 03:35:00 | 3564.73 | 3588.88 | 3552.00 | 3584.98 | 132.45 | 473570.56 | 3575.55 2014-02-14 03:36:00 | 3585.97 | 3620.00 | 3584.98 | 3620.00 | 114.67 | 413329.98 | 3604.55 2014-02-14 03:37:00 | 3619.57 | 3633.00 | 3619.57 | 3622.00 | 149.72 | 542960.86 | 3626.58 2014-02-14 03:38:00 | 3632.57 | 3640.00 | 3620.00 | 3639.98 | 203.02 | 737767.70 | 3633.95 2014-02-14 03:39:00 | 3639.99 | 3642.78 | 3605.00 | 3618.00 | 143.14 | 519253.72 | 3627.64 2014-02-14 03:40:00 | 3620.00 | 3620.00 | 3590.00 | 3590.10 | 178.90 | 644971.05 | 3605.18 2014-02-14 03:41:00 | 3590.00 | 3600.00 | 3570.00 | 3579.99 | 204.41 | 733283.74 | 3587.41 2014-02-14 03:42:00 | 3579.74 | 3589.99 | 3565.00 | 3574.01 | 118.31 | 422850.51 | 3574.12 2014-02-14 03:43:00 | 3571.13 | 3579.86 | 3560.00 | 3571.91 | 207.01 | 739115.49 | 3570.43 2014-02-14 03:44:00 | 3571.90 | 3578.99 | 3565.00 | 3570.02 | 82.76 | 295821.39 | 3574.28 2014-02-14 03:45:00 | 3570.02 | 3570.02 | 3535.50 | 3535.50 | 121.91 | 432944.57 | 3551.46 2014-02-14 03:46:00 | 3535.00 | 3545.63 | 3510.99 | 3543.01 | 121.40 | 428906.20 | 3533.09 2014-02-14 03:47:00 | 3540.01 | 3555.00 | 3532.40 | 3545.53 | 136.31 | 483344.73 | 3545.90 2014-02-14 03:48:00 | 3545.60 | 3550.01 | 3535.00 | 3537.00 | 90.32 | 319751.48 | 3540.21 2014-02-14 03:49:00 | 3531.81 | 3543.61 | 3525.00 | 3534.35 | 173.06 | 611305.03 | 3532.27 2014-02-14 03:50:00 | 3535.41 | 3545.00 | 3531.00 | 3538.30 | 154.94 | 548237.54 | 3538.32 2014-02-14 03:51:00 | 3535.00 | 3539.99 | 3510.99 | 3520.00 | 99.18 | 349813.81 | 3527.10 2014-02-14 03:52:00 | 3519.99 | 3535.83 | 3510.99 | 3524.88 | 124.98 | 440428.69 | 3524.11 2014-02-14 03:53:00 | 3525.17 | 3532.00 | 3524.86 | 3532.00 | 94.84 | 334613.92 | 3528.12 2014-02-14 03:54:00 | 3532.00 | 3580.00 | 3532.00 | 3553.67 | 150.63 | 535062.05 | 3552.16 2014-02-14 03:55:00 | 3556.99 | 3579.99 | 3556.99 | 3579.07 | 162.38 | 579202.89 | 3566.96 2014-02-14 03:56:00 | 3579.98 | 3579.99 | 3555.00 | 3566.83 | 118.61 | 422917.38 | 3565.67 2014-02-14 03:57:00 | 3566.74 | 3568.94 | 3554.98 | 3558.98 | 89.43 | 318376.84 | 3560.23 2014-02-14 03:58:00 | 3559.00 | 3572.00 | 3558.99 | 3570.99 | 56.64 | 202014.88 | 3566.46 2014-02-14 03:59:00 | 3572.24 | 3586.00 | 3572.00 | 3585.00 | 74.08 | 265284.63 | 3581.15 2014-02-14 04:00:00 | 3580.85 | 3585.00 | 3580.08 | 3584.99 | 35.32 | 126564.13 | 3583.36 2014-02-14 04:01:00 | 3584.99 | 3590.00 | 3583.07 | 3589.00 | 13.85 | 49692.67 | 3586.88 2014-02-14 04:02:00 | 3589.99 | 3589.99 | 3582.95 | 3582.96 | 96.64 | 346603.11 | 3586.65 2014-02-14 04:03:00 | 3582.95 | 3588.90 | 3550.00 | 3554.46 | 73.36 | 262494.46 | 3578.27 2014-02-14 04:04:00 | 3557.58 | 3578.46 | 3550.00 | 3578.22 | 72.49 | 258548.65 | 3566.73 2014-02-14 04:05:00 | 3578.21 | 3579.49 | 3566.02 | 3566.02 | 56.70 | 202543.29 | 3572.38 2014-02-14 04:06:00 | 3565.32 | 3580.00 | 3565.32 | 3569.96 | 84.26 | 301284.56 | 3575.48 2014-02-14 04:07:00 | 3569.97 | 3571.78 | 3566.06 | 3570.86 | 95.72 | 341528.12 | 3567.84 2014-02-14 04:08:00 | 3567.70 | 3574.02 | 3562.89 | 3563.03 | 82.80 | 295432.32 | 3567.89 2014-02-14 04:09:00 | 3563.08 | 3569.83 | 3563.08 | 3569.83 | 62.51 | 222980.78 | 3567.06 2014-02-14 04:10:00 | 3570.75 | 3570.83 | 3569.83 | 3570.01 | 29.96 | 106939.28 | 3570.00 2014-02-14 04:11:00 | 3570.61 | 3580.00 | 3570.60 | 3580.00 | 73.14 | 261392.27 | 3573.81 2014-02-14 04:12:00 | 3581.31 | 3586.96 | 3571.75 | 3576.00 | 33.06 | 118397.24 | 3581.50 2014-02-14 04:13:00 | 3576.59 | 3587.04 | 3576.55 | 3587.00 | 63.19 | 226395.55 | 3582.60 2014-02-14 04:14:00 | 3586.99 | 3598.00 | 3586.99 | 3589.28 | 76.68 | 275299.86 | 3590.20 2014-02-14 04:15:00 | 3589.00 | 3598.00 | 3587.07 | 3598.00 | 80.01 | 287486.95 | 3593.09 2014-02-14 04:16:00 | 3595.75 | 3608.00 | 3595.04 | 3608.00 | 69.13 | 249075.89 | 3602.85 2014-02-14 04:17:00 | 3606.86 | 3637.88 | 3606.86 | 3626.36 | 170.89 | 619392.62 | 3624.49 2014-02-14 04:18:00 | 3626.34 | 3635.98 | 3621.91 | 3630.00 | 116.47 | 422714.17 | 3629.41 2014-02-14 04:19:00 | 3630.00 | 3634.00 | 3600.00 | 3608.71 | 50.60 | 183125.74 | 3619.37 2014-02-14 04:20:00 | 3608.52 | 3608.70 | 3591.83 | 3600.00 | 61.07 | 219808.42 | 3599.40 2014-02-14 04:21:00 | 3600.00 | 3623.21 | 3600.00 | 3611.94 | 53.46 | 193308.56 | 3616.02 2014-02-14 04:22:00 | 3611.95 | 3619.99 | 3600.27 | 3609.85 | 59.54 | 214900.56 | 3609.53 2014-02-14 04:23:00 | 3609.83 | 3609.83 | 3597.00 | 3599.65 | 92.25 | 332421.89 | 3603.65 2014-02-14 04:24:00 | 3599.60 | 3608.24 | 3593.58 | 3607.01 | 105.06 | 378242.20 | 3600.11 2014-02-14 04:25:00 | 3608.41 | 3615.95 | 3601.80 | 3614.99 | 88.30 | 318877.36 | 3611.30 2014-02-14 04:26:00 | 3614.99 | 3629.00 | 3610.00 | 3622.00 | 90.58 | 327569.70 | 3616.56 2014-02-14 04:27:00 | 3622.00 | 3630.00 | 3618.32 | 3630.00 | 50.84 | 184284.78 | 3625.08 2014-02-14 04:28:00 | 3633.05 | 3640.00 | 3630.00 | 3630.21 | 82.85 | 301225.53 | 3635.66 2014-02-14 04:29:00 | 3634.63 | 3645.00 | 3621.01 | 3645.00 | 84.14 | 305728.01 | 3633.39 2014-02-14 04:30:00 | 3643.29 | 3658.01 | 3640.00 | 3657.00 | 102.00 | 372190.69 | 3648.86 2014-02-14 04:31:00 | 3656.33 | 3658.01 | 3630.00 | 3658.01 | 118.27 | 431157.34 | 3645.47 2014-02-14 04:32:00 | 3651.91 | 3668.97 | 3651.91 | 3662.01 | 101.77 | 372674.89 | 3662.00 2014-02-14 04:33:00 | 3662.01 | 3678.00 | 3662.00 | 3674.97 | 62.87 | 230737.46 | 3670.13 2014-02-14 04:34:00 | 3674.00 | 3678.00 | 3668.00 | 3673.00 | 74.40 | 273263.03 | 3672.74 2014-02-14 04:35:00 | 3673.99 | 3685.00 | 3673.00 | 3685.00 | 66.22 | 243477.18 | 3677.01 2014-02-14 04:36:00 | 3682.00 | 3685.00 | 3680.00 | 3680.01 | 6.87 | 25289.95 | 3681.75 2014-02-14 04:37:00 | 3680.00 | 3680.00 | 3668.00 | 3678.00 | 65.30 | 239988.60 | 3675.11 2014-02-14 04:38:00 | 3668.00 | 3678.00 | 3667.99 | 3675.99 | 70.18 | 257769.59 | 3673.13 2014-02-14 04:39:00 | 3670.17 | 3675.01 | 3669.00 | 3673.05 | 70.41 | 258555.76 | 3672.25 2014-02-14 04:40:00 | 3675.14 | 3680.00 | 3670.48 | 3671.02 | 76.68 | 281903.83 | 3676.32 2014-02-14 04:41:00 | 3679.50 | 3683.80 | 3671.03 | 3683.80 | 71.83 | 264343.38 | 3679.92 2014-02-14 04:42:00 | 3684.12 | 3688.88 | 3682.01 | 3688.88 | 63.42 | 233812.05 | 3686.49 2014-02-14 04:43:00 | 3689.99 | 3700.00 | 3689.99 | 3694.95 | 110.02 | 406289.38 | 3693.00 2014-02-14 04:44:00 | 3695.01 | 3704.19 | 3692.00 | 3697.01 | 42.36 | 156596.46 | 3696.97 2014-02-14 04:45:00 | 3697.00 | 3700.00 | 3696.01 | 3696.01 | 42.90 | 158636.36 | 3698.08 2014-02-14 04:46:00 | 3697.00 | 3708.00 | 3690.00 | 3690.06 | 94.01 | 347735.53 | 3698.88 2014-02-14 04:47:00 | 3693.95 | 3698.04 | 3681.07 | 3681.08 | 96.36 | 355865.80 | 3693.20 2014-02-14 04:48:00 | 3680.99 | 3680.99 | 3660.00 | 3668.00 | 52.32 | 192150.67 | 3672.32 2014-02-14 04:49:00 | 3666.08 | 3670.10 | 3655.00 | 3660.44 | 46.88 | 171654.28 | 3661.33 2014-02-14 04:50:00 | 3666.95 | 3680.00 | 3665.99 | 3671.59 | 90.25 | 331252.47 | 3670.35 2014-02-14 04:51:00 | 3671.47 | 3676.30 | 3670.01 | 3672.61 | 39.10 | 143576.80 | 3672.23 2014-02-14 04:52:00 | 3672.46 | 3672.50 | 3666.00 | 3669.96 | 62.17 | 228138.05 | 3669.70 2014-02-14 04:53:00 | 3669.96 | 3669.99 | 3662.27 | 3662.27 | 48.47 | 177700.01 | 3666.03 2014-02-14 04:54:00 | 3665.00 | 3669.42 | 3661.00 | 3669.42 | 57.05 | 209053.54 | 3664.46 2014-02-14 04:55:00 | 3665.01 | 3669.96 | 3654.42 | 3660.01 | 58.20 | 213165.06 | 3662.88 2014-02-14 04:56:00 | 3660.87 | 3663.61 | 3655.00 | 3655.05 | 48.19 | 176421.31 | 3660.95 2014-02-14 04:57:00 | 3657.95 | 3661.69 | 3645.00 | 3645.00 | 109.70 | 400626.06 | 3652.08 2014-02-14 04:58:00 | 3640.04 | 3651.01 | 3640.04 | 3645.04 | 87.19 | 317776.64 | 3644.60 2014-02-14 04:59:00 | 3647.97 | 3671.99 | 3645.15 | 3660.78 | 78.54 | 287120.89 | 3655.77 2014-02-14 05:00:00 | 3665.00 | 3671.52 | 3660.00 | 3665.04 | 67.11 | 246003.65 | 3665.57 2014-02-14 05:01:00 | 3668.00 | 3688.62 | 3664.01 | 3681.85 | 61.62 | 226628.74 | 3677.78 2014-02-14 05:02:00 | 3686.99 | 3698.01 | 3681.85 | 3698.00 | 110.11 | 406094.38 | 3688.18 2014-02-14 05:03:00 | 3690.00 | 3708.00 | 3689.99 | 3706.99 | 72.04 | 266498.18 | 3699.15 2014-02-14 05:04:00 | 3710.00 | 3720.00 | 3705.00 | 3720.00 | 85.92 | 318895.13 | 3711.36 2014-02-14 05:05:00 | 3720.00 | 3728.88 | 3720.00 | 3723.72 | 45.23 | 168520.54 | 3725.94 2014-02-14 05:06:00 | 3725.12 | 3760.01 | 3724.83 | 3760.01 | 118.80 | 444028.37 | 3737.71 2014-02-14 05:07:00 | 3760.08 | 3770.00 | 3745.00 | 3762.02 | 144.23 | 542514.37 | 3761.35 2014-02-14 05:08:00 | 3765.04 | 3773.07 | 3762.00 | 3773.05 | 102.86 | 387595.87 | 3768.26 2014-02-14 05:09:00 | 3775.00 | 3784.00 | 3775.00 | 3782.02 | 98.48 | 372146.08 | 3779.02 2014-02-14 05:10:00 | 3782.00 | 3784.97 | 3748.51 | 3750.00 | 191.80 | 722957.63 | 3769.35 2014-02-14 05:11:00 | 3750.00 | 3760.00 | 3722.00 | 3734.58 | 156.54 | 585816.16 | 3742.28 2014-02-14 05:12:00 | 3734.59 | 3757.84 | 3725.00 | 3754.42 | 79.22 | 296090.50 | 3737.76 2014-02-14 05:13:00 | 3760.00 | 3775.01 | 3756.34 | 3769.93 | 105.95 | 399204.92 | 3768.04 2014-02-14 05:14:00 | 3769.99 | 3774.93 | 3769.99 | 3770.51 | 67.22 | 253531.91 | 3771.67 2014-02-14 05:15:00 | 3774.86 | 3780.00 | 3770.00 | 3773.94 | 57.75 | 217999.82 | 3774.76 2014-02-14 05:16:00 | 3771.46 | 3780.00 | 3771.46 | 3774.81 | 59.94 | 226359.14 | 3776.68 2014-02-14 05:17:00 | 3774.82 | 3779.82 | 3770.57 | 3778.79 | 73.61 | 277940.52 | 3775.90 2014-02-14 05:18:00 | 3775.28 | 3786.00 | 3775.28 | 3782.14 | 84.54 | 319618.50 | 3780.90 2014-02-14 05:19:00 | 3781.92 | 3796.99 | 3781.01 | 3789.99 | 66.82 | 253223.79 | 3789.81 2014-02-14 05:20:00 | 3789.99 | 3796.00 | 3788.00 | 3794.99 | 57.00 | 216203.50 | 3792.84 2014-02-14 05:21:00 | 3794.99 | 3799.00 | 3790.99 | 3795.99 | 56.52 | 214491.89 | 3794.77 2014-02-14 05:22:00 | 3796.00 | 3799.98 | 3795.99 | 3799.05 | 74.35 | 282324.19 | 3797.08 2014-02-14 05:23:00 | 3798.98 | 3805.73 | 3796.00 | 3801.01 | 80.28 | 305045.13 | 3799.67 2014-02-14 05:24:00 | 3799.97 | 3800.00 | 3795.99 | 3795.99 | 93.82 | 356268.67 | 3797.28 2014-02-14 05:25:00 | 3795.99 | 3795.99 | 3769.99 | 3781.98 | 99.64 | 377113.83 | 3784.84 2014-02-14 05:26:00 | 3772.83 | 3772.83 | 3754.35 | 3755.05 | 35.38 | 133214.70 | 3765.57 2014-02-14 05:27:00 | 3754.36 | 3756.01 | 3750.00 | 3751.00 | 32.59 | 122275.21 | 3752.50 2014-02-14 05:28:00 | 3750.98 | 3753.00 | 3748.00 | 3752.00 | 82.67 | 310055.41 | 3750.56 2014-02-14 05:29:00 | 3745.04 | 3749.99 | 3726.87 | 3726.87 | 58.43 | 218614.39 | 3741.22 2014-02-14 05:30:00 | 3726.86 | 3729.70 | 3700.00 | 3700.00 | 146.20 | 542622.12 | 3711.56 2014-02-14 05:31:00 | 3710.01 | 3720.00 | 3709.99 | 3710.04 | 109.40 | 406082.43 | 3711.97 2014-02-14 05:32:00 | 3714.98 | 3715.04 | 3706.82 | 3707.61 | 90.57 | 336051.44 | 3710.57 2014-02-14 05:33:00 | 3706.82 | 3715.29 | 3699.00 | 3699.96 | 56.91 | 210900.52 | 3705.99 2014-02-14 05:34:00 | 3696.86 | 3698.99 | 3671.66 | 3679.93 | 102.22 | 376735.55 | 3685.64 2014-02-14 05:35:00 | 3676.13 | 3680.00 | 3670.00 | 3674.03 | 88.58 | 325623.47 | 3675.96 2014-02-14 05:36:00 | 3674.04 | 3689.69 | 3674.00 | 3686.01 | 70.69 | 260365.19 | 3683.30 2014-02-14 05:37:00 | 3689.00 | 3700.00 | 3688.00 | 3700.00 | 68.68 | 253870.89 | 3696.48 2014-02-14 05:38:00 | 3700.00 | 3726.53 | 3699.99 | 3707.48 | 138.75 | 514417.12 | 3707.59 2014-02-14 05:39:00 | 3705.02 | 3720.00 | 3705.02 | 3708.00 | 67.47 | 250528.85 | 3713.41 2014-02-14 05:40:00 | 3708.53 | 3712.48 | 3707.00 | 3710.06 | 52.92 | 196321.11 | 3709.56 2014-02-14 05:41:00 | 3711.99 | 3715.00 | 3710.00 | 3713.90 | 48.09 | 178520.95 | 3712.30 2014-02-14 05:42:00 | 3713.95 | 3719.00 | 3713.95 | 3717.00 | 34.99 | 130020.95 | 3715.73 2014-02-14 05:43:00 | 3717.00 | 3728.55 | 3714.97 | 3725.00 | 89.05 | 331465.37 | 3722.07 2014-02-14 05:44:00 | 3725.03 | 3729.98 | 3710.01 | 3712.01 | 46.55 | 173076.81 | 3717.76 2014-02-14 05:45:00 | 3710.00 | 3715.00 | 3700.00 | 3700.81 | 38.39 | 142282.87 | 3706.54 2014-02-14 05:46:00 | 3700.00 | 3705.99 | 3698.00 | 3703.52 | 53.60 | 198426.94 | 3702.00 2014-02-14 05:47:00 | 3706.00 | 3710.00 | 3700.00 | 3700.00 | 89.62 | 332116.60 | 3705.67 2014-02-14 05:48:00 | 3703.00 | 3710.00 | 3700.00 | 3700.00 | 49.52 | 183438.55 | 3704.03 2014-02-14 05:49:00 | 3703.00 | 3703.00 | 3695.01 | 3698.34 | 63.76 | 235920.37 | 3699.90 2014-02-14 05:50:00 | 3695.01 | 3699.89 | 3695.00 | 3699.81 | 71.56 | 264614.60 | 3697.90 2014-02-14 05:51:00 | 3699.78 | 3700.01 | 3695.10 | 3698.01 | 28.85 | 106680.53 | 3697.89 2014-02-14 05:52:00 | 3698.01 | 3705.00 | 3698.00 | 3701.00 | 11.28 | 41754.02 | 3701.93 2014-02-14 05:53:00 | 3702.96 | 3702.96 | 3695.05 | 3696.03 | 36.87 | 136383.85 | 3698.95 2014-02-14 05:54:00 | 3695.52 | 3697.99 | 3686.91 | 3690.19 | 51.22 | 189236.95 | 3694.30 2014-02-14 05:55:00 | 3693.99 | 3695.57 | 3687.27 | 3694.25 | 55.13 | 203660.15 | 3694.11 2014-02-14 05:56:00 | 3685.37 | 3695.00 | 3685.10 | 3686.19 | 105.69 | 390166.27 | 3691.78 2014-02-14 05:57:00 | 3689.99 | 3691.00 | 3666.00 | 3666.01 | 98.44 | 362298.26 | 3680.43 2014-02-14 05:58:00 | 3671.70 | 3678.14 | 3666.00 | 3669.94 | 82.41 | 302417.58 | 3669.85 2014-02-14 05:59:00 | 3669.00 | 3669.94 | 3638.00 | 3666.99 | 128.74 | 471350.16 | 3661.31 2014-02-14 06:00:00 | 3647.77 | 3681.00 | 3638.00 | 3668.07 | 65.08 | 238507.18 | 3664.66 2014-02-14 06:01:00 | 3680.99 | 3681.17 | 3667.97 | 3669.99 | 84.12 | 308995.81 | 3673.49 2014-02-14 06:02:00 | 3668.00 | 3668.00 | 3645.00 | 3660.00 | 111.83 | 409085.01 | 3658.16 2014-02-14 06:03:00 | 3660.00 | 3673.22 | 3651.00 | 3670.49 | 53.41 | 195683.03 | 3664.00 2014-02-14 06:04:00 | 3670.48 | 3673.21 | 3642.00 | 3670.84 | 59.97 | 219748.98 | 3664.25 2014-02-14 06:05:00 | 3673.20 | 3678.65 | 3665.00 | 3678.04 | 57.09 | 209548.56 | 3670.37 2014-02-14 06:06:00 | 3678.04 | 3678.60 | 3660.00 | 3663.09 | 143.51 | 526340.96 | 3667.55 2014-02-14 06:07:00 | 3662.11 | 3665.06 | 3651.01 | 3654.32 | 115.38 | 422267.54 | 3659.86 2014-02-14 06:08:00 | 3653.10 | 3662.98 | 3652.31 | 3662.00 | 48.21 | 176337.47 | 3658.00 2014-02-14 06:09:00 | 3659.99 | 3671.06 | 3659.99 | 3669.77 | 90.52 | 331931.02 | 3666.90 2014-02-14 06:10:00 | 3660.00 | 3680.00 | 3659.43 | 3667.06 | 85.79 | 314578.23 | 3666.88 2014-02-14 06:11:00 | 3667.46 | 3678.97 | 3667.05 | 3668.07 | 132.37 | 486133.35 | 3672.53 2014-02-14 06:12:00 | 3671.00 | 3680.00 | 3670.00 | 3677.02 | 47.50 | 174550.21 | 3674.51 2014-02-14 06:13:00 | 3679.99 | 3685.00 | 3676.00 | 3676.61 | 100.07 | 368332.99 | 3680.72 2014-02-14 06:14:00 | 3681.79 | 3685.00 | 3676.04 | 3680.00 | 64.11 | 235975.36 | 3680.67 2014-02-14 06:15:00 | 3678.01 | 3685.00 | 3678.00 | 3681.35 | 67.63 | 248992.55 | 3681.96 2014-02-14 06:16:00 | 3685.00 | 3694.90 | 3682.33 | 3692.04 | 89.48 | 330098.67 | 3689.24 2014-02-14 06:17:00 | 3692.05 | 3698.00 | 3691.00 | 3697.99 | 95.40 | 352414.17 | 3694.15 2014-02-14 06:18:00 | 3698.00 | 3708.00 | 3698.00 | 3700.26 | 71.40 | 264329.16 | 3702.19 2014-02-14 06:19:00 | 3700.26 | 3726.00 | 3700.00 | 3704.00 | 75.08 | 278311.63 | 3706.62 2014-02-14 06:20:00 | 3705.00 | 3709.95 | 3690.01 | 3690.02 | 91.42 | 338648.85 | 3704.40 2014-02-14 06:21:00 | 3700.00 | 3700.00 | 3686.77 | 3690.08 | 139.82 | 516308.13 | 3692.53 2014-02-14 06:22:00 | 3689.75 | 3689.75 | 3680.54 | 3685.01 | 114.62 | 422507.78 | 3686.23 2014-02-14 06:23:00 | 3685.00 | 3690.00 | 3680.00 | 3682.00 | 59.81 | 220472.42 | 3685.97 2014-02-14 06:24:00 | 3681.00 | 3684.99 | 3679.88 | 3681.00 | 83.80 | 308456.31 | 3680.82 2014-02-14 06:25:00 | 3682.98 | 3683.00 | 3673.20 | 3676.14 | 92.61 | 340502.69 | 3676.86 2014-02-14 06:26:00 | 3677.23 | 3678.02 | 3666.00 | 3674.77 | 126.38 | 464340.27 | 3674.16 2014-02-14 06:27:00 | 3672.94 | 3675.89 | 3663.11 | 3663.99 | 46.10 | 169179.89 | 3670.24 2014-02-14 06:28:00 | 3663.45 | 3667.42 | 3654.46 | 3659.98 | 124.24 | 455309.28 | 3664.70 2014-02-14 06:29:00 | 3658.81 | 3659.86 | 3652.21 | 3655.99 | 86.34 | 315588.29 | 3655.27 2014-02-14 06:30:00 | 3655.94 | 3655.98 | 3650.00 | 3652.00 | 87.02 | 317853.90 | 3652.61 2014-02-14 06:31:00 | 3652.00 | 3653.00 | 3647.75 | 3647.83 | 88.24 | 322125.58 | 3650.77 2014-02-14 06:32:00 | 3647.84 | 3649.98 | 3641.00 | 3642.37 | 55.42 | 202079.43 | 3646.06 2014-02-14 06:33:00 | 3645.01 | 3645.01 | 3638.00 | 3638.00 | 67.98 | 247523.67 | 3641.02 2014-02-14 06:34:00 | 3633.68 | 3640.00 | 3633.68 | 3635.01 | 83.40 | 303232.89 | 3636.06 2014-02-14 06:35:00 | 3632.00 | 3634.02 | 3620.01 | 3625.00 | 111.94 | 406036.84 | 3627.17 2014-02-14 06:36:00 | 3622.02 | 3630.42 | 3622.02 | 3630.42 | 64.36 | 233502.19 | 3628.18 2014-02-14 06:37:00 | 3633.65 | 3640.00 | 3631.00 | 3640.00 | 82.70 | 300777.53 | 3637.19 2014-02-14 06:38:00 | 3643.43 | 3645.00 | 3639.83 | 3641.25 | 160.35 | 584016.44 | 3642.04 2014-02-14 06:39:00 | 3643.14 | 3644.99 | 3636.00 | 3638.00 | 115.69 | 421162.11 | 3640.37 2014-02-14 06:40:00 | 3639.74 | 3639.74 | 3631.04 | 3635.00 | 78.39 | 284898.54 | 3634.37 2014-02-14 06:41:00 | 3635.99 | 3636.05 | 3635.00 | 3635.06 | 25.15 | 91425.36 | 3635.49 2014-02-14 06:42:00 | 3634.99 | 3635.00 | 3626.05 | 3629.91 | 39.13 | 142078.91 | 3631.04 2014-02-14 06:43:00 | 3628.00 | 3640.01 | 3627.99 | 3640.01 | 51.87 | 188471.51 | 3633.75 2014-02-14 06:44:00 | 3642.83 | 3648.98 | 3634.20 | 3648.97 | 80.10 | 291960.01 | 3645.17 2014-02-14 06:45:00 | 3647.04 | 3660.00 | 3647.00 | 3659.99 | 170.83 | 624652.93 | 3656.60 2014-02-14 06:46:00 | 3656.84 | 3671.64 | 3655.00 | 3671.64 | 33.49 | 122599.89 | 3660.24 2014-02-14 06:47:00 | 3673.02 | 3677.99 | 3669.00 | 3673.04 | 59.95 | 220194.88 | 3673.16 2014-02-14 06:48:00 | 3667.62 | 3679.10 | 3667.00 | 3676.37 | 72.70 | 267010.01 | 3672.71 2014-02-14 06:49:00 | 3672.64 | 3672.66 | 3660.06 | 3664.55 | 99.33 | 363919.52 | 3663.93 2014-02-14 06:50:00 | 3661.03 | 3663.14 | 3650.00 | 3651.00 | 119.44 | 436518.62 | 3654.80 2014-02-14 06:51:00 | 3651.84 | 3655.09 | 3650.01 | 3655.09 | 70.37 | 257054.73 | 3652.69 2014-02-14 06:52:00 | 3654.86 | 3654.90 | 3640.00 | 3648.45 | 76.58 | 279195.55 | 3646.04 2014-02-14 06:53:00 | 3642.16 | 3653.98 | 3642.09 | 3652.04 | 87.71 | 320089.14 | 3649.32 2014-02-14 06:54:00 | 3651.00 | 3659.99 | 3651.00 | 3656.97 | 129.37 | 473111.01 | 3657.15 2014-02-14 06:55:00 | 3655.00 | 3655.69 | 3651.35 | 3655.00 | 91.20 | 333150.17 | 3652.96 2014-02-14 06:56:00 | 3654.00 | 3654.99 | 3652.00 | 3653.01 | 19.62 | 71679.07 | 3652.81 2014-02-14 06:57:00 | 3653.01 | 3654.99 | 3651.08 | 3652.99 | 24.73 | 90342.54 | 3653.16 2014-02-14 06:58:00 | 3651.11 | 3662.96 | 3650.08 | 3662.96 | 38.97 | 142365.53 | 3653.02 2014-02-14 06:59:00 | 3654.28 | 3654.28 | 3645.42 | 3645.42 | 86.68 | 316176.17 | 3647.50 2014-02-14 07:00:00 | 3646.33 | 3650.00 | 3645.00 | 3648.35 | 123.90 | 451882.57 | 3647.30 2014-02-14 07:01:00 | 3649.99 | 3649.99 | 3639.22 | 3639.94 | 109.62 | 399608.87 | 3645.33 2014-02-14 07:02:00 | 3639.93 | 3639.93 | 3634.00 | 3634.00 | 22.85 | 83103.98 | 3636.30 2014-02-14 07:03:00 | 3634.00 | 3634.00 | 3626.00 | 3629.99 | 113.43 | 411615.95 | 3628.75 2014-02-14 07:04:00 | 3626.00 | 3633.00 | 3625.00 | 3629.61 | 53.70 | 194856.90 | 3628.89 2014-02-14 07:05:00 | 3625.01 | 3631.44 | 3608.10 | 3610.00 | 100.97 | 365635.77 | 3621.12 2014-02-14 07:06:00 | 3616.28 | 3617.24 | 3608.00 | 3608.00 | 82.23 | 297012.48 | 3612.15 2014-02-14 07:07:00 | 3608.02 | 3610.00 | 3600.01 | 3605.98 | 84.16 | 303413.81 | 3605.16 2014-02-14 07:08:00 | 3606.00 | 3613.34 | 3600.00 | 3610.00 | 159.37 | 574589.02 | 3605.29 2014-02-14 07:09:00 | 3609.37 | 3609.99 | 3600.00 | 3605.11 | 147.81 | 532757.72 | 3604.34 2014-02-14 07:10:00 | 3605.80 | 3605.99 | 3597.01 | 3599.99 | 79.11 | 284890.56 | 3601.10 2014-02-14 07:11:00 | 3599.97 | 3606.01 | 3589.99 | 3590.00 | 74.99 | 269537.60 | 3594.27 2014-02-14 07:12:00 | 3590.00 | 3592.91 | 3585.00 | 3589.00 | 131.64 | 472398.61 | 3588.67 2014-02-14 07:13:00 | 3588.99 | 3590.50 | 3585.00 | 3588.00 | 78.27 | 280782.30 | 3587.26 2014-02-14 07:14:00 | 3587.02 | 3610.00 | 3586.98 | 3606.98 | 123.13 | 442513.32 | 3593.81 2014-02-14 07:15:00 | 3601.60 | 3615.22 | 3591.10 | 3602.87 | 142.42 | 512912.57 | 3601.41 2014-02-14 07:16:00 | 3600.03 | 3620.01 | 3591.00 | 3610.86 | 147.32 | 531262.35 | 3606.30 2014-02-14 07:17:00 | 3605.15 | 3612.64 | 3599.99 | 3599.99 | 75.99 | 273976.82 | 3605.43 2014-02-14 07:18:00 | 3599.99 | 3600.00 | 3590.21 | 3595.00 | 97.08 | 349031.70 | 3595.26 2014-02-14 07:19:00 | 3596.99 | 3596.99 | 3590.99 | 3590.99 | 71.70 | 257652.63 | 3593.38 2014-02-14 07:20:00 | 3591.00 | 3599.00 | 3590.11 | 3595.13 | 108.28 | 389293.62 | 3595.22 2014-02-14 07:21:00 | 3598.99 | 3599.99 | 3590.00 | 3595.50 | 71.94 | 258701.17 | 3596.07 2014-02-14 07:22:00 | 3595.50 | 3599.80 | 3585.06 | 3591.01 | 77.08 | 276824.42 | 3591.48 2014-02-14 07:23:00 | 3592.98 | 3593.61 | 3585.00 | 3589.99 | 53.51 | 192081.90 | 3589.58 2014-02-14 07:24:00 | 3589.99 | 3599.00 | 3587.12 | 3595.01 | 30.33 | 109003.82 | 3593.45 2014-02-14 07:25:00 | 3595.01 | 3597.72 | 3590.00 | 3594.76 | 141.36 | 508060.38 | 3594.14 2014-02-14 07:26:00 | 3593.98 | 3595.01 | 3591.00 | 3594.98 | 119.90 | 430893.76 | 3593.72 2014-02-14 07:27:00 | 3595.00 | 3600.00 | 3594.99 | 3597.07 | 84.97 | 305784.58 | 3598.69 2014-02-14 07:28:00 | 3599.99 | 3599.99 | 3591.94 | 3593.85 | 110.09 | 395697.96 | 3594.41 2014-02-14 07:29:00 | 3596.99 | 3596.99 | 3592.00 | 3592.01 | 58.47 | 210207.34 | 3594.89 2014-02-14 07:30:00 | 3592.00 | 3592.96 | 3582.00 | 3587.06 | 77.67 | 278725.29 | 3588.49 2014-02-14 07:31:00 | 3590.00 | 3590.00 | 3570.00 | 3579.49 | 127.58 | 456980.80 | 3581.94 2014-02-14 07:32:00 | 3579.97 | 3600.00 | 3579.92 | 3584.21 | 194.20 | 696305.20 | 3585.60 2014-02-14 07:33:00 | 3582.94 | 3589.00 | 3582.63 | 3588.77 | 8.97 | 32176.77 | 3587.15 2014-02-14 07:34:00 | 3588.77 | 3599.31 | 3588.01 | 3590.00 | 60.56 | 217525.74 | 3591.79 2014-02-14 07:35:00 | 3590.00 | 3598.51 | 3590.00 | 3595.00 | 113.09 | 406421.65 | 3593.92 2014-02-14 07:36:00 | 3596.67 | 3598.28 | 3581.00 | 3581.02 | 79.90 | 286556.87 | 3586.49 2014-02-14 07:37:00 | 3581.00 | 3591.00 | 3580.00 | 3584.15 | 187.86 | 673208.41 | 3583.51 2014-02-14 07:38:00 | 3580.01 | 3585.29 | 3570.00 | 3572.50 | 170.36 | 609267.78 | 3576.42 2014-02-14 07:39:00 | 3573.58 | 3576.84 | 3561.11 | 3564.44 | 69.86 | 249108.24 | 3565.97 2014-02-14 07:40:00 | 3562.47 | 3564.99 | 3561.01 | 3564.97 | 87.99 | 313479.25 | 3562.87 2014-02-14 07:41:00 | 3564.97 | 3568.93 | 3562.03 | 3564.87 | 42.13 | 150182.62 | 3565.00 2014-02-14 07:42:00 | 3563.00 | 3564.87 | 3551.00 | 3552.06 | 80.32 | 285532.64 | 3554.85 2014-02-14 07:43:00 | 3552.50 | 3558.99 | 3545.01 | 3547.96 | 93.93 | 333596.94 | 3551.47 2014-02-14 07:44:00 | 3547.96 | 3547.96 | 3530.00 | 3536.11 | 162.82 | 576386.50 | 3539.98 2014-02-14 07:45:00 | 3538.31 | 3552.29 | 3532.00 | 3546.40 | 80.14 | 283756.77 | 3540.76 2014-02-14 07:46:00 | 3547.90 | 3560.00 | 3531.00 | 3541.81 | 159.90 | 566780.77 | 3544.62 2014-02-14 07:47:00 | 3545.05 | 3547.00 | 3532.00 | 3541.51 | 117.52 | 416153.69 | 3541.10 2014-02-14 07:48:00 | 3541.00 | 3545.01 | 3541.00 | 3544.91 | 33.62 | 119125.83 | 3543.20 2014-02-14 07:49:00 | 3543.99 | 3554.32 | 3542.00 | 3554.00 | 32.00 | 113506.67 | 3547.31 2014-02-14 07:50:00 | 3553.79 | 3564.60 | 3551.35 | 3560.08 | 112.79 | 401500.84 | 3559.88 2014-02-14 07:51:00 | 3559.75 | 3563.88 | 3555.20 | 3563.00 | 152.70 | 543665.66 | 3560.28 2014-02-14 07:52:00 | 3560.22 | 3563.00 | 3548.59 | 3551.96 | 125.61 | 446520.24 | 3554.70 2014-02-14 07:53:00 | 3548.44 | 3555.00 | 3515.01 | 3555.00 | 111.09 | 394051.12 | 3547.23 2014-02-14 07:54:00 | 3555.08 | 3558.00 | 3555.00 | 3555.01 | 44.02 | 156514.64 | 3555.37 2014-02-14 07:55:00 | 3555.01 | 3560.00 | 3554.39 | 3560.00 | 102.29 | 363966.52 | 3558.22 2014-02-14 07:56:00 | 3560.22 | 3577.90 | 3560.22 | 3574.72 | 80.88 | 289037.68 | 3573.88 2014-02-14 07:57:00 | 3575.99 | 3590.00 | 3572.94 | 3590.00 | 131.24 | 469815.70 | 3579.93 2014-02-14 07:58:00 | 3590.00 | 3610.01 | 3587.01 | 3605.00 | 140.05 | 503897.11 | 3598.03 2014-02-14 07:59:00 | 3602.32 | 3607.90 | 3590.98 | 3599.00 | 163.76 | 589240.40 | 3598.15 2014-02-14 08:00:00 | 3600.00 | 3615.00 | 3599.08 | 3615.00 | 44.57 | 160711.95 | 3605.83 2014-02-14 08:01:00 | 3607.00 | 3615.00 | 3600.00 | 3600.00 | 128.99 | 465117.48 | 3605.73 2014-02-14 08:02:00 | 3594.71 | 3600.00 | 3584.99 | 3587.81 | 145.81 | 523853.85 | 3592.67 2014-02-14 08:03:00 | 3585.18 | 3589.99 | 3577.00 | 3588.99 | 116.22 | 416503.40 | 3583.84 2014-02-14 08:04:00 | 3589.00 | 3600.00 | 3589.00 | 3600.00 | 124.71 | 448125.39 | 3593.22 2014-02-14 08:05:00 | 3600.00 | 3614.99 | 3600.00 | 3610.01 | 126.81 | 457530.77 | 3608.03 2014-02-14 08:06:00 | 3614.90 | 3615.00 | 3600.00 | 3604.13 | 114.69 | 413753.86 | 3607.68 2014-02-14 08:07:00 | 3604.00 | 3610.00 | 3600.00 | 3604.00 | 94.31 | 339833.66 | 3603.33 2014-02-14 08:08:00 | 3604.33 | 3609.99 | 3600.00 | 3603.72 | 212.09 | 764278.49 | 3603.49 2014-02-14 08:09:00 | 3600.27 | 3604.16 | 3590.00 | 3596.24 | 133.91 | 481880.94 | 3598.44 2014-02-14 08:10:00 | 3596.63 | 3596.65 | 3585.00 | 3585.03 | 216.88 | 778280.47 | 3588.50 2014-02-14 08:11:00 | 3585.02 | 3599.99 | 3583.07 | 3596.16 | 192.92 | 692749.64 | 3590.96 2014-02-14 08:12:00 | 3595.85 | 3599.46 | 3590.94 | 3599.46 | 135.79 | 488192.04 | 3595.20 2014-02-14 08:13:00 | 3597.18 | 3604.00 | 3596.99 | 3600.51 | 145.49 | 523864.87 | 3600.72 2014-02-14 08:14:00 | 3600.57 | 3610.00 | 3597.00 | 3606.41 | 78.69 | 283742.39 | 3605.92 2014-02-14 08:15:00 | 3609.00 | 3609.99 | 3597.18 | 3601.53 | 181.18 | 652948.10 | 3603.86 2014-02-14 08:16:00 | 3605.00 | 3607.00 | 3592.99 | 3592.99 | 107.07 | 385707.87 | 3602.29 2014-02-14 08:17:00 | 3593.00 | 3603.90 | 3591.00 | 3598.04 | 303.65 | 1092176.37 | 3596.89 2014-02-14 08:18:00 | 3596.17 | 3604.98 | 3595.69 | 3601.99 | 58.33 | 209923.55 | 3598.83 2014-02-14 08:19:00 | 3599.97 | 3601.85 | 3594.13 | 3595.68 | 314.51 | 1131236.56 | 3596.87 2014-02-14 08:20:00 | 3594.14 | 3602.00 | 3594.13 | 3598.07 | 149.59 | 538405.41 | 3599.26 2014-02-14 08:21:00 | 3597.66 | 3601.99 | 3584.00 | 3589.95 | 348.92 | 1253271.81 | 3591.89 2014-02-14 08:22:00 | 3592.25 | 3594.95 | 3582.00 | 3586.61 | 314.69 | 1129138.64 | 3588.06 2014-02-14 08:23:00 | 3587.07 | 3588.00 | 3583.10 | 3585.00 | 264.45 | 948134.65 | 3585.33 2014-02-14 08:24:00 | 3585.00 | 3602.00 | 3584.08 | 3602.00 | 152.67 | 548708.06 | 3594.20 2014-02-14 08:25:00 | 3600.70 | 3602.08 | 3596.00 | 3601.90 | 250.64 | 901857.62 | 3598.28 2014-02-14 08:26:00 | 3602.02 | 3604.98 | 3596.73 | 3604.97 | 186.27 | 670708.94 | 3600.66 2014-02-14 08:27:00 | 3604.97 | 3610.00 | 3601.90 | 3604.47 | 263.26 | 949009.59 | 3604.84 2014-02-14 08:28:00 | 3610.00 | 3613.97 | 3604.00 | 3612.56 | 264.56 | 954516.84 | 3608.01 2014-02-14 08:29:00 | 3610.13 | 3618.97 | 3605.80 | 3618.05 | 349.16 | 1261707.54 | 3613.51 2014-02-14 08:30:00 | 3617.96 | 3619.72 | 3614.99 | 3619.01 | 47.54 | 171936.61 | 3617.05 2014-02-14 08:31:00 | 3619.72 | 3640.00 | 3619.00 | 3631.01 | 298.19 | 1082027.94 | 3628.60 2014-02-14 08:32:00 | 3635.14 | 3640.00 | 3627.81 | 3639.00 | 209.29 | 760781.61 | 3635.04 2014-02-14 08:33:00 | 3637.97 | 3649.00 | 3633.00 | 3645.00 | 213.22 | 776413.18 | 3641.37 2014-02-14 08:34:00 | 3650.00 | 3658.00 | 3601.00 | 3650.46 | 258.62 | 943837.21 | 3649.54 2014-02-14 08:35:00 | 3650.46 | 3654.99 | 3644.00 | 3647.51 | 373.09 | 1361623.13 | 3649.58 2014-02-14 08:36:00 | 3647.25 | 3651.00 | 3631.46 | 3649.99 | 352.94 | 1284886.70 | 3640.55 2014-02-14 08:37:00 | 3649.93 | 3649.93 | 3644.49 | 3646.01 | 175.16 | 638705.35 | 3646.47 2014-02-14 08:38:00 | 3647.55 | 3660.00 | 3645.00 | 3660.00 | 62.96 | 229900.11 | 3651.53 2014-02-14 08:39:00 | 3658.01 | 3670.00 | 3653.38 | 3654.00 | 155.98 | 570511.57 | 3657.59 2014-02-14 08:40:00 | 3653.02 | 3655.00 | 3650.82 | 3654.70 | 68.57 | 250492.77 | 3652.88 2014-02-14 08:41:00 | 3654.99 | 3664.99 | 3651.07 | 3660.52 | 182.84 | 668662.87 | 3657.07 2014-02-14 08:42:00 | 3659.00 | 3659.00 | 3652.00 | 3655.94 | 113.79 | 416079.64 | 3656.69 2014-02-14 08:43:00 | 3656.01 | 3660.61 | 3650.00 | 3655.94 | 256.64 | 937895.58 | 3654.48 2014-02-14 08:44:00 | 3650.01 | 3663.03 | 3648.00 | 3662.18 | 111.59 | 407837.10 | 3654.75 2014-02-14 08:45:00 | 3660.36 | 3662.30 | 3648.19 | 3652.19 | 346.88 | 1267539.81 | 3654.13 2014-02-14 08:46:00 | 3651.61 | 3653.59 | 3635.43 | 3639.89 | 70.63 | 257539.18 | 3646.31 2014-02-14 08:47:00 | 3640.00 | 3640.01 | 3631.00 | 3631.99 | 126.60 | 460188.35 | 3634.95 2014-02-14 08:48:00 | 3631.99 | 3634.01 | 3625.02 | 3628.86 | 272.37 | 988262.47 | 3628.41 2014-02-14 08:49:00 | 3627.19 | 3630.00 | 3620.00 | 3628.41 | 268.93 | 974983.18 | 3625.44 2014-02-14 08:50:00 | 3626.97 | 3632.01 | 3618.00 | 3632.01 | 236.61 | 858278.26 | 3627.38 2014-02-14 08:51:00 | 3630.00 | 3644.97 | 3625.00 | 3639.00 | 314.79 | 1144757.00 | 3636.54 2014-02-14 08:52:00 | 3632.02 | 3634.62 | 3609.99 | 3617.20 | 452.84 | 1641009.25 | 3623.78 2014-02-14 08:53:00 | 3620.75 | 3628.00 | 3616.51 | 3624.73 | 474.63 | 1719030.83 | 3621.86 2014-02-14 08:54:00 | 3626.26 | 3633.73 | 3624.02 | 3631.72 | 318.59 | 1155840.34 | 3627.94 2014-02-14 08:55:00 | 3631.62 | 3639.00 | 3630.00 | 3635.17 | 502.54 | 1826780.51 | 3635.09 2014-02-14 08:56:00 | 3632.41 | 3638.00 | 3620.01 | 3625.97 | 422.68 | 1535777.59 | 3633.42 2014-02-14 08:57:00 | 3624.80 | 3636.35 | 3620.00 | 3632.85 | 570.94 | 2070831.11 | 3627.07 2014-02-14 08:58:00 | 3634.37 | 3636.03 | 3630.00 | 3630.01 | 475.78 | 1728346.34 | 3632.63 2014-02-14 08:59:00 | 3632.99 | 3648.96 | 3630.00 | 3637.16 | 332.76 | 1212578.98 | 3644.00 2014-02-14 09:00:00 | 3633.03 | 3650.00 | 3630.40 | 3644.69 | 432.86 | 1577336.10 | 3643.96 2014-02-14 09:01:00 | 3647.58 | 3648.97 | 3642.76 | 3646.51 | 177.48 | 647075.81 | 3645.99 2014-02-14 09:02:00 | 3647.60 | 3650.00 | 3640.53 | 3642.92 | 262.94 | 958778.20 | 3646.45 2014-02-14 09:03:00 | 3642.88 | 3642.88 | 3631.01 | 3641.01 | 325.65 | 1183983.45 | 3635.71 2014-02-14 09:04:00 | 3638.28 | 3648.00 | 3632.87 | 3645.14 | 301.45 | 1098210.85 | 3643.12 2014-02-14 09:05:00 | 3646.81 | 3650.00 | 3641.00 | 3648.00 | 406.33 | 1481259.30 | 3645.46 2014-02-14 09:06:00 | 3645.34 | 3648.86 | 3631.10 | 3631.52 | 453.91 | 1651260.94 | 3637.88 2014-02-14 09:07:00 | 3631.08 | 3634.32 | 3625.00 | 3631.00 | 394.43 | 1432280.51 | 3631.24 2014-02-14 09:08:00 | 3632.91 | 3634.29 | 3621.20 | 3630.89 | 280.44 | 1017644.88 | 3628.78 2014-02-14 09:09:00 | 3628.27 | 3635.38 | 3625.00 | 3633.96 | 264.58 | 960116.53 | 3628.87 2014-02-14 09:10:00 | 3635.02 | 3635.97 | 3628.00 | 3628.01 | 204.05 | 741240.85 | 3632.61 2014-02-14 09:11:00 | 3629.00 | 3629.97 | 3623.56 | 3625.97 | 194.29 | 704796.87 | 3627.51 2014-02-14 09:12:00 | 3627.99 | 3629.62 | 3618.96 | 3623.97 | 177.52 | 643395.80 | 3624.36 2014-02-14 09:13:00 | 3624.42 | 3631.92 | 3616.26 | 3617.44 | 463.16 | 1677527.05 | 3621.92 2014-02-14 09:14:00 | 3622.33 | 3623.38 | 3617.05 | 3618.84 | 173.18 | 626887.26 | 3619.80 2014-02-14 09:15:00 | 3619.00 | 3620.00 | 3610.16 | 3614.87 | 121.57 | 439664.50 | 3616.61 2014-02-14 09:16:00 | 3612.94 | 3619.80 | 3610.01 | 3616.26 | 459.25 | 1661013.64 | 3616.78 2014-02-14 09:17:00 | 3617.12 | 3620.00 | 3616.00 | 3620.00 | 234.77 | 849440.98 | 3618.20 2014-02-14 09:18:00 | 3620.00 | 3620.00 | 3610.00 | 3611.13 | 147.00 | 531163.49 | 3613.41 2014-02-14 09:19:00 | 3611.12 | 3619.78 | 3604.00 | 3604.52 | 287.38 | 1038306.30 | 3612.98 2014-02-14 09:20:00 | 3606.88 | 3617.00 | 3602.00 | 3603.86 | 166.78 | 601940.75 | 3609.15 2014-02-14 09:21:00 | 3605.00 | 3616.34 | 3602.99 | 3604.98 | 271.74 | 980431.00 | 3607.95 2014-02-14 09:22:00 | 3603.00 | 3609.97 | 3598.90 | 3598.90 | 157.03 | 565886.42 | 3603.78 2014-02-14 09:23:00 | 3598.89 | 3598.90 | 3594.99 | 3598.90 | 55.49 | 199595.88 | 3596.71 2014-02-14 09:24:00 | 3597.57 | 3597.58 | 3594.00 | 3596.93 | 20.38 | 73305.45 | 3596.40 2014-02-14 09:25:00 | 3596.93 | 3597.50 | 3591.03 | 3597.25 | 238.84 | 858473.75 | 3594.39 2014-02-14 09:26:00 | 3594.13 | 3597.04 | 3591.00 | 3591.82 | 319.35 | 1147747.23 | 3594.06 2014-02-14 09:27:00 | 3591.01 | 3597.45 | 3591.01 | 3592.01 | 253.47 | 911064.38 | 3594.31 2014-02-14 09:28:00 | 3592.00 | 3592.01 | 3580.00 | 3586.00 | 379.25 | 1359688.49 | 3585.20 2014-02-14 09:29:00 | 3585.52 | 3586.00 | 3582.42 | 3583.14 | 121.53 | 435568.62 | 3584.10 2014-02-14 09:30:00 | 3583.13 | 3584.93 | 3583.12 | 3584.93 | 17.89 | 64131.79 | 3584.18 2014-02-14 09:31:00 | 3584.93 | 3589.98 | 3584.81 | 3589.94 | 19.27 | 69133.06 | 3587.23 2014-02-14 09:32:00 | 3589.93 | 3596.00 | 3584.07 | 3590.59 | 261.82 | 939643.72 | 3588.96 2014-02-14 09:33:00 | 3589.65 | 3590.81 | 3583.09 | 3587.10 | 280.50 | 1006313.86 | 3587.57 2014-02-14 09:34:00 | 3589.00 | 3589.00 | 3580.19 | 3584.38 | 295.28 | 1058761.42 | 3585.63 2014-02-14 09:35:00 | 3580.47 | 3585.04 | 3580.10 | 3582.66 | 483.22 | 1731180.19 | 3582.58 2014-02-14 09:36:00 | 3580.83 | 3585.04 | 3580.33 | 3581.02 | 98.52 | 353015.83 | 3583.34 2014-02-14 09:37:00 | 3582.90 | 3585.04 | 3580.26 | 3585.02 | 163.24 | 584929.61 | 3583.16 2014-02-14 09:38:00 | 3585.02 | 3585.03 | 3580.98 | 3585.00 | 65.93 | 236309.64 | 3584.25 2014-02-14 09:39:00 | 3585.00 | 3585.01 | 3574.99 | 3576.68 | 273.53 | 979267.46 | 3580.12 2014-02-14 09:40:00 | 3577.49 | 3585.00 | 3571.81 | 3574.88 | 187.94 | 672225.12 | 3576.85 2014-02-14 09:41:00 | 3571.96 | 3574.88 | 3571.20 | 3572.99 | 51.40 | 183668.41 | 3573.04 2014-02-14 09:42:00 | 3572.99 | 3573.77 | 3571.12 | 3573.00 | 19.17 | 68500.26 | 3572.75 2014-02-14 09:43:00 | 3573.00 | 3573.04 | 3571.00 | 3572.80 | 29.95 | 106965.03 | 3571.45 2014-02-14 09:44:00 | 3572.94 | 3584.00 | 3572.00 | 3583.67 | 156.28 | 559272.55 | 3578.68 2014-02-14 09:45:00 | 3583.06 | 3596.00 | 3577.35 | 3594.90 | 330.73 | 1186013.70 | 3586.07 2014-02-14 09:46:00 | 3595.08 | 3619.52 | 3590.00 | 3615.46 | 283.40 | 1022128.72 | 3606.68 2014-02-14 09:47:00 | 3619.95 | 3620.00 | 3600.00 | 3610.25 | 439.86 | 1587764.79 | 3609.75 2014-02-14 09:48:00 | 3603.06 | 3610.25 | 3602.00 | 3607.47 | 352.62 | 1271717.76 | 3606.53 2014-02-14 09:49:00 | 3607.97 | 3612.80 | 3603.00 | 3610.46 | 174.88 | 630658.62 | 3606.26 2014-02-14 09:50:00 | 3613.22 | 3617.99 | 3610.00 | 3616.98 | 199.73 | 721931.63 | 3614.59 2014-02-14 09:51:00 | 3616.00 | 3617.81 | 3610.11 | 3617.81 | 156.35 | 564874.43 | 3613.00 2014-02-14 09:52:00 | 3618.00 | 3630.00 | 3617.45 | 3625.19 | 178.56 | 647521.59 | 3626.29 2014-02-14 09:53:00 | 3625.02 | 3640.00 | 3624.57 | 3640.00 | 235.06 | 853161.30 | 3629.55 2014-02-14 09:54:00 | 3642.32 | 3656.78 | 3642.00 | 3652.10 | 144.51 | 527248.32 | 3648.63 2014-02-14 09:55:00 | 3652.61 | 3659.99 | 3650.00 | 3659.47 | 334.94 | 1224199.33 | 3654.94 2014-02-14 09:56:00 | 3659.10 | 3674.07 | 3651.32 | 3670.01 | 339.48 | 1243101.16 | 3661.74 2014-02-14 09:57:00 | 3673.15 | 3703.97 | 3670.02 | 3703.13 | 331.42 | 1221851.85 | 3686.71 2014-02-14 09:58:00 | 3700.28 | 3717.84 | 3700.00 | 3701.00 | 259.12 | 961131.64 | 3709.29 2014-02-14 09:59:00 | 3700.93 | 3710.02 | 3700.00 | 3703.01 | 260.60 | 965612.12 | 3705.37 2014-02-14 10:00:00 | 3703.01 | 3718.26 | 3703.01 | 3715.00 | 309.04 | 1147286.03 | 3712.38 2014-02-14 10:01:00 | 3710.03 | 3723.96 | 3710.02 | 3723.96 | 210.16 | 781063.68 | 3716.54 2014-02-14 10:02:00 | 3724.70 | 3760.01 | 3720.42 | 3759.55 | 253.89 | 949884.17 | 3741.26 2014-02-14 10:03:00 | 3758.33 | 3799.99 | 3756.85 | 3782.43 | 320.55 | 1210887.98 | 3777.52 2014-02-14 10:04:00 | 3790.01 | 3800.00 | 3780.00 | 3791.07 | 473.62 | 1795718.93 | 3791.45 2014-02-14 10:05:00 | 3790.92 | 3808.00 | 3765.12 | 3779.97 | 666.82 | 2531093.49 | 3795.79 2014-02-14 10:06:00 | 3779.97 | 3804.99 | 3765.04 | 3799.99 | 485.31 | 1839050.83 | 3789.40 2014-02-14 10:07:00 | 3795.43 | 3808.00 | 3765.00 | 3789.02 | 444.02 | 1682665.50 | 3789.62 2014-02-14 10:08:00 | 3792.53 | 3795.18 | 3781.00 | 3785.00 | 422.18 | 1598373.67 | 3786.05 2014-02-14 10:09:00 | 3785.00 | 3787.00 | 3751.62 | 3764.97 | 413.96 | 1560712.20 | 3770.23 2014-02-14 10:10:00 | 3769.46 | 3769.46 | 3755.01 | 3757.98 | 163.64 | 615897.69 | 3763.74 2014-02-14 10:11:00 | 3755.03 | 3760.00 | 3749.99 | 3749.99 | 49.34 | 185390.76 | 3757.18 2014-02-14 10:12:00 | 3749.99 | 3750.00 | 3726.97 | 3732.63 | 420.45 | 1570255.49 | 3734.74 2014-02-14 10:13:00 | 3731.57 | 3780.00 | 3730.00 | 3750.00 | 316.70 | 1186152.18 | 3745.40 2014-02-14 10:14:00 | 3760.40 | 3778.84 | 3739.29 | 3757.50 | 397.83 | 1492352.45 | 3751.28 2014-02-14 10:15:00 | 3759.99 | 3760.00 | 3745.00 | 3759.53 | 285.98 | 1073341.76 | 3753.19 2014-02-14 10:16:00 | 3760.03 | 3780.00 | 3760.03 | 3771.83 | 223.14 | 841127.75 | 3769.57 2014-02-14 10:17:00 | 3768.27 | 3791.25 | 3768.00 | 3788.98 | 197.52 | 746999.61 | 3781.91 2014-02-14 10:18:00 | 3788.99 | 3794.88 | 3774.05 | 3781.90 | 143.00 | 541169.48 | 3784.48 2014-02-14 10:19:00 | 3784.91 | 3785.01 | 3776.84 | 3781.14 | 310.40 | 1174080.40 | 3782.51 2014-02-14 10:20:00 | 3784.93 | 3795.00 | 3781.43 | 3786.58 | 280.71 | 1063212.39 | 3787.60 2014-02-14 10:21:00 | 3786.57 | 3794.99 | 3786.57 | 3792.72 | 264.77 | 1004121.55 | 3792.50 2014-02-14 10:22:00 | 3791.70 | 3795.00 | 3791.64 | 3792.00 | 83.09 | 315203.38 | 3793.52 2014-02-14 10:23:00 | 3794.98 | 3797.99 | 3789.38 | 3795.00 | 65.86 | 249826.30 | 3793.52 2014-02-14 10:24:00 | 3794.00 | 3799.84 | 3794.00 | 3799.82 | 155.34 | 589996.02 | 3798.07 2014-02-14 10:25:00 | 3799.83 | 3808.00 | 3795.03 | 3807.00 | 206.11 | 783178.95 | 3799.74 2014-02-14 10:26:00 | 3807.01 | 3824.98 | 3802.98 | 3820.03 | 109.69 | 418705.89 | 3817.14 2014-02-14 10:27:00 | 3823.39 | 3850.00 | 3820.53 | 3830.15 | 267.63 | 1025360.72 | 3831.32 2014-02-14 10:28:00 | 3830.15 | 3848.99 | 3821.00 | 3836.01 | 282.05 | 1082296.11 | 3837.28 2014-02-14 10:29:00 | 3838.98 | 3849.00 | 3834.99 | 3843.41 | 154.00 | 591522.34 | 3840.98 2014-02-14 10:30:00 | 3835.00 | 3847.63 | 3835.00 | 3835.05 | 214.44 | 823746.39 | 3841.37 2014-02-14 10:31:00 | 3835.00 | 3840.00 | 3820.00 | 3820.00 | 393.89 | 1508563.26 | 3829.88 2014-02-14 10:32:00 | 3820.03 | 3825.93 | 3789.99 | 3793.24 | 324.91 | 1236881.76 | 3806.88 2014-02-14 10:33:00 | 3791.78 | 3792.74 | 3751.20 | 3770.06 | 219.31 | 826079.09 | 3766.77 2014-02-14 10:34:00 | 3765.25 | 3779.34 | 3752.00 | 3769.83 | 340.33 | 1281436.38 | 3765.23 2014-02-14 10:35:00 | 3775.00 | 3795.73 | 3769.99 | 3783.83 | 384.58 | 1454181.18 | 3781.27 2014-02-14 10:36:00 | 3784.21 | 3797.00 | 3781.97 | 3793.98 | 323.64 | 1226871.95 | 3790.82 2014-02-14 10:37:00 | 3793.41 | 3793.99 | 3785.30 | 3789.90 | 400.07 | 1516189.30 | 3789.78 2014-02-14 10:38:00 | 3785.10 | 3792.00 | 3770.00 | 3772.81 | 194.52 | 735986.11 | 3783.62 2014-02-14 10:39:00 | 3769.99 | 3772.80 | 3759.95 | 3765.54 | 352.94 | 1328971.67 | 3765.41 2014-02-14 10:40:00 | 3766.20 | 3784.09 | 3765.00 | 3782.41 | 448.48 | 1693903.84 | 3776.95 2014-02-14 10:41:00 | 3783.44 | 3785.00 | 3770.02 | 3773.76 | 330.21 | 1247612.66 | 3778.30 2014-02-14 10:42:00 | 3771.01 | 3784.85 | 3771.01 | 3779.50 | 429.54 | 1622535.22 | 3777.35 2014-02-14 10:43:00 | 3779.03 | 3783.27 | 3775.00 | 3779.98 | 164.24 | 620740.21 | 3779.52 2014-02-14 10:44:00 | 3777.07 | 3780.00 | 3765.46 | 3776.32 | 218.00 | 822947.59 | 3774.95 2014-02-14 10:45:00 | 3773.32 | 3778.88 | 3772.94 | 3778.87 | 440.92 | 1664890.53 | 3775.93 2014-02-14 10:46:00 | 3778.87 | 3778.87 | 3770.13 | 3775.08 | 105.97 | 400233.22 | 3776.85 2014-02-14 10:47:00 | 3775.10 | 3779.00 | 3771.01 | 3773.14 | 35.02 | 132210.89 | 3775.19 2014-02-14 10:48:00 | 3773.14 | 3775.87 | 3768.00 | 3772.01 | 226.51 | 854629.25 | 3773.10 2014-02-14 10:49:00 | 3770.05 | 3772.25 | 3761.00 | 3761.00 | 80.69 | 304142.16 | 3769.31 2014-02-14 10:50:00 | 3759.99 | 3768.42 | 3757.00 | 3763.25 | 155.35 | 584397.00 | 3761.78 2014-02-14 10:51:00 | 3765.04 | 3771.79 | 3762.01 | 3767.73 | 183.68 | 691895.33 | 3766.89 2014-02-14 10:52:00 | 3765.61 | 3768.98 | 3757.00 | 3765.00 | 175.22 | 659519.79 | 3763.93 2014-02-14 10:53:00 | 3757.00 | 3764.45 | 3751.00 | 3751.01 | 139.42 | 524125.33 | 3759.35 2014-02-14 10:54:00 | 3751.01 | 3751.01 | 3740.00 | 3743.00 | 123.43 | 462507.58 | 3747.25 2014-02-14 10:55:00 | 3744.93 | 3745.00 | 3739.91 | 3740.00 | 35.80 | 133972.26 | 3742.24 2014-02-14 10:56:00 | 3738.20 | 3740.00 | 3733.88 | 3736.54 | 168.44 | 629501.47 | 3737.29 2014-02-14 10:57:00 | 3736.78 | 3739.99 | 3733.00 | 3739.92 | 88.08 | 329173.22 | 3737.21 2014-02-14 10:58:00 | 3739.95 | 3750.12 | 3739.95 | 3745.36 | 204.79 | 766907.21 | 3744.94 2014-02-14 10:59:00 | 3745.03 | 3749.00 | 3740.99 | 3742.03 | 84.57 | 316712.79 | 3744.85 2014-02-14 11:00:00 | 3742.10 | 3745.00 | 3732.57 | 3733.16 | 157.49 | 588603.54 | 3737.47 2014-02-14 11:01:00 | 3733.07 | 3737.28 | 3732.00 | 3732.01 | 205.55 | 767645.75 | 3734.58 2014-02-14 11:02:00 | 3732.01 | 3732.36 | 3726.78 | 3726.78 | 79.77 | 297475.17 | 3728.97 2014-02-14 11:03:00 | 3721.00 | 3726.81 | 3716.88 | 3720.77 | 285.41 | 1062257.75 | 3721.83 2014-02-14 11:04:00 | 3717.37 | 3729.69 | 3717.00 | 3724.66 | 241.94 | 900977.75 | 3724.05 2014-02-14 11:05:00 | 3725.76 | 3730.00 | 3723.03 | 3724.00 | 187.14 | 697373.35 | 3726.42 2014-02-14 11:06:00 | 3727.00 | 3739.90 | 3724.40 | 3735.02 | 245.16 | 914918.60 | 3732.00 2014-02-14 11:07:00 | 3735.02 | 3735.02 | 3724.01 | 3726.28 | 210.63 | 785317.95 | 3728.39 2014-02-14 11:08:00 | 3729.04 | 3730.00 | 3724.00 | 3726.15 | 206.80 | 770779.85 | 3727.12 2014-02-14 11:09:00 | 3728.10 | 3730.00 | 3725.01 | 3725.04 | 62.15 | 231677.79 | 3728.02 2014-02-14 11:10:00 | 3726.99 | 3730.00 | 3725.00 | 3730.00 | 73.14 | 272583.88 | 3727.03 2014-02-14 11:11:00 | 3729.99 | 3730.00 | 3727.10 | 3727.22 | 18.55 | 69189.49 | 3729.29 2014-02-14 11:12:00 | 3727.22 | 3729.90 | 3727.22 | 3729.69 | 12.20 | 45501.55 | 3729.33 2014-02-14 11:13:00 | 3729.70 | 3734.00 | 3729.67 | 3733.80 | 119.10 | 444513.03 | 3732.24 2014-02-14 11:14:00 | 3730.00 | 3734.99 | 3730.00 | 3734.99 | 45.16 | 168539.65 | 3732.39 2014-02-14 11:15:00 | 3736.24 | 3739.90 | 3734.98 | 3737.99 | 191.02 | 713989.52 | 3737.81 2014-02-14 11:16:00 | 3737.98 | 3748.15 | 3737.98 | 3747.00 | 74.69 | 279491.82 | 3741.77 2014-02-14 11:17:00 | 3748.88 | 3756.92 | 3747.00 | 3755.92 | 47.78 | 179272.62 | 3752.44 2014-02-14 11:18:00 | 3755.19 | 3768.07 | 3752.01 | 3764.95 | 273.53 | 1028468.75 | 3759.94 2014-02-14 11:19:00 | 3765.01 | 3776.00 | 3764.95 | 3773.00 | 150.12 | 566454.89 | 3773.40 2014-02-14 11:20:00 | 3773.41 | 3775.84 | 3766.26 | 3771.07 | 195.43 | 736968.16 | 3771.03 2014-02-14 11:21:00 | 3770.00 | 3776.02 | 3750.00 | 3753.97 | 205.60 | 774090.62 | 3765.03 2014-02-14 11:22:00 | 3751.24 | 3774.93 | 3750.00 | 3769.96 | 174.66 | 657677.78 | 3765.52 2014-02-14 11:23:00 | 3769.22 | 3769.30 | 3761.00 | 3764.99 | 223.07 | 840170.98 | 3766.33 2014-02-14 11:24:00 | 3768.09 | 3769.02 | 3761.00 | 3764.23 | 140.71 | 529954.03 | 3766.39 2014-02-14 11:25:00 | 3764.97 | 3767.79 | 3762.00 | 3765.98 | 148.28 | 558359.86 | 3765.58 2014-02-14 11:26:00 | 3765.97 | 3778.00 | 3765.96 | 3775.00 | 53.87 | 203207.10 | 3771.97 2014-02-14 11:27:00 | 3774.97 | 3785.00 | 3774.97 | 3780.83 | 173.23 | 654667.22 | 3779.20 2014-02-14 11:28:00 | 3782.82 | 3785.10 | 3779.98 | 3785.10 | 221.64 | 838337.34 | 3782.51 2014-02-14 11:29:00 | 3784.97 | 3797.01 | 3780.21 | 3796.00 | 245.93 | 931768.72 | 3788.71 2014-02-14 11:30:00 | 3797.00 | 3797.01 | 3787.54 | 3795.99 | 104.17 | 395083.55 | 3792.83 2014-02-14 11:31:00 | 3795.99 | 3795.99 | 3784.99 | 3792.00 | 122.28 | 463541.29 | 3790.73 2014-02-14 11:32:00 | 3791.99 | 3792.10 | 3780.09 | 3786.04 | 149.11 | 564973.81 | 3789.05 2014-02-14 11:33:00 | 3788.25 | 3790.95 | 3775.00 | 3778.00 | 221.29 | 836871.83 | 3781.86 2014-02-14 11:34:00 | 3778.13 | 3778.48 | 3768.15 | 3768.15 | 132.54 | 500450.47 | 3775.79 2014-02-14 11:35:00 | 3768.14 | 3769.98 | 3758.36 | 3758.36 | 89.81 | 337991.37 | 3763.53 2014-02-14 11:36:00 | 3760.00 | 3760.00 | 3753.70 | 3756.93 | 151.82 | 570301.60 | 3756.41 2014-02-14 11:37:00 | 3755.00 | 3774.99 | 3755.00 | 3774.99 | 75.18 | 283014.76 | 3764.60 2014-02-14 11:38:00 | 3770.01 | 3785.00 | 3767.83 | 3771.62 | 229.12 | 864314.84 | 3772.37 2014-02-14 11:39:00 | 3766.23 | 3779.99 | 3765.01 | 3772.75 | 292.71 | 1104187.44 | 3772.34 2014-02-14 11:40:00 | 3776.36 | 3779.94 | 3772.00 | 3778.00 | 192.50 | 726897.56 | 3776.13 2014-02-14 11:41:00 | 3776.27 | 3784.98 | 3773.10 | 3777.99 | 233.29 | 881123.69 | 3777.03 2014-02-14 11:42:00 | 3776.53 | 3778.76 | 3757.06 | 3771.00 | 164.34 | 619875.93 | 3771.91 2014-02-14 11:43:00 | 3770.99 | 3775.00 | 3759.05 | 3767.44 | 295.49 | 1113390.71 | 3767.92 2014-02-14 11:44:00 | 3767.32 | 3779.60 | 3761.90 | 3775.53 | 212.02 | 799568.77 | 3771.25 2014-02-14 11:45:00 | 3775.50 | 3776.00 | 3767.73 | 3770.01 | 168.35 | 635065.82 | 3772.38 2014-02-14 11:46:00 | 3770.53 | 3775.50 | 3763.05 | 3774.36 | 309.07 | 1164880.46 | 3768.95 2014-02-14 11:47:00 | 3772.28 | 3780.37 | 3771.63 | 3780.37 | 48.69 | 183757.68 | 3774.34 2014-02-14 11:48:00 | 3781.64 | 3794.00 | 3781.00 | 3788.77 | 72.42 | 274175.40 | 3786.01 2014-02-14 11:49:00 | 3792.59 | 3796.00 | 3786.05 | 3791.56 | 171.47 | 650127.21 | 3791.40 2014-02-14 11:50:00 | 3791.03 | 3797.00 | 3791.00 | 3792.78 | 231.86 | 879671.65 | 3794.04 2014-02-14 11:51:00 | 3792.01 | 3797.00 | 3787.00 | 3790.26 | 158.25 | 599756.22 | 3789.98 2014-02-14 11:52:00 | 3790.33 | 3790.48 | 3782.50 | 3784.96 | 113.19 | 428775.95 | 3788.04 2014-02-14 11:53:00 | 3782.61 | 3789.82 | 3782.50 | 3784.92 | 157.26 | 595434.93 | 3786.26 2014-02-14 11:54:00 | 3784.25 | 3785.89 | 3781.23 | 3782.02 | 137.72 | 521066.00 | 3783.60 2014-02-14 11:55:00 | 3781.87 | 3784.01 | 3780.06 | 3784.01 | 42.40 | 160363.05 | 3782.15 2014-02-14 11:56:00 | 3783.81 | 3784.01 | 3745.51 | 3780.00 | 303.62 | 1143056.25 | 3764.72 2014-02-14 11:57:00 | 3780.00 | 3791.58 | 3772.18 | 3782.39 | 213.66 | 808313.45 | 3783.12 2014-02-14 11:58:00 | 3783.98 | 3785.00 | 3780.84 | 3785.00 | 178.08 | 673672.84 | 3782.96 2014-02-14 11:59:00 | 3781.15 | 3786.50 | 3781.00 | 3785.91 | 111.46 | 421665.79 | 3783.08 2014-02-14 12:00:00 | 3786.48 | 3789.78 | 3782.38 | 3789.66 | 192.96 | 730391.33 | 3785.12 2014-02-14 12:01:00 | 3787.02 | 3790.84 | 3784.96 | 3790.84 | 220.61 | 835683.18 | 3787.99 2014-02-14 12:02:00 | 3791.44 | 3795.12 | 3791.01 | 3795.12 | 22.76 | 86336.59 | 3793.35 2014-02-14 12:03:00 | 3796.88 | 3804.50 | 3796.88 | 3802.82 | 51.86 | 197002.68 | 3798.67 2014-02-14 12:04:00 | 3802.82 | 3809.16 | 3800.00 | 3808.99 | 238.92 | 908532.15 | 3802.73 2014-02-14 12:05:00 | 3809.00 | 3815.00 | 3806.96 | 3814.95 | 70.89 | 270184.27 | 3811.32 2014-02-14 12:06:00 | 3812.03 | 3824.93 | 3810.00 | 3820.48 | 268.81 | 1026042.01 | 3817.05 2014-02-14 12:07:00 | 3821.12 | 3825.09 | 3812.83 | 3819.99 | 183.46 | 701015.70 | 3821.14 2014-02-14 12:08:00 | 3819.94 | 3820.00 | 3810.00 | 3810.01 | 226.06 | 862758.87 | 3816.47 2014-02-14 12:09:00 | 3810.00 | 3816.33 | 3800.00 | 3804.88 | 281.90 | 1072944.90 | 3806.17 2014-02-14 12:10:00 | 3809.21 | 3819.02 | 3800.00 | 3813.88 | 164.69 | 627327.15 | 3809.09 2014-02-14 12:11:00 | 3812.56 | 3819.80 | 3805.28 | 3818.32 | 243.48 | 928233.24 | 3812.37 2014-02-14 12:12:00 | 3815.31 | 3818.91 | 3814.31 | 3817.16 | 116.85 | 445828.78 | 3815.46 2014-02-14 12:13:00 | 3815.05 | 3815.05 | 3800.25 | 3800.25 | 294.83 | 1122641.02 | 3807.78 2014-02-14 12:14:00 | 3800.27 | 3800.27 | 3785.09 | 3786.50 | 94.01 | 356279.05 | 3790.00 2014-02-14 12:15:00 | 3786.86 | 3800.17 | 3777.42 | 3793.01 | 168.93 | 641225.04 | 3795.80 2014-02-14 12:16:00 | 3793.00 | 3799.61 | 3790.00 | 3793.78 | 159.51 | 605086.83 | 3793.41 2014-02-14 12:17:00 | 3790.73 | 3793.79 | 3775.02 | 3777.48 | 173.27 | 655455.45 | 3782.94 2014-02-14 12:18:00 | 3775.17 | 3780.22 | 3766.02 | 3771.20 | 171.27 | 646405.60 | 3774.19 2014-02-14 12:19:00 | 3775.66 | 3787.16 | 3766.20 | 3782.19 | 206.75 | 780279.44 | 3774.06 2014-02-14 12:20:00 | 3783.94 | 3788.87 | 3775.66 | 3780.20 | 337.19 | 1275219.37 | 3781.86 2014-02-14 12:21:00 | 3781.50 | 3788.86 | 3776.41 | 3785.18 | 226.12 | 855281.93 | 3782.41 2014-02-14 12:22:00 | 3780.23 | 3784.90 | 3776.00 | 3776.10 | 86.26 | 326199.11 | 3781.49 2014-02-14 12:23:00 | 3776.11 | 3777.91 | 3770.10 | 3772.91 | 202.30 | 763279.44 | 3773.08 2014-02-14 12:24:00 | 3772.91 | 3776.00 | 3772.84 | 3776.00 | 13.68 | 51627.56 | 3775.05 2014-02-14 12:25:00 | 3775.98 | 3785.00 | 3775.98 | 3784.48 | 217.90 | 823789.64 | 3780.67 2014-02-14 12:26:00 | 3782.62 | 3785.05 | 3779.00 | 3779.00 | 25.30 | 95696.72 | 3782.93 2014-02-14 12:27:00 | 3778.00 | 3778.99 | 3773.00 | 3775.14 | 99.60 | 376091.70 | 3775.98 2014-02-14 12:28:00 | 3776.01 | 3777.00 | 3762.00 | 3762.97 | 108.24 | 407802.13 | 3767.68 2014-02-14 12:29:00 | 3766.00 | 3770.00 | 3760.87 | 3760.99 | 157.31 | 592309.87 | 3765.24 2014-02-14 12:30:00 | 3760.00 | 3761.00 | 3754.96 | 3755.99 | 131.13 | 492781.00 | 3757.93 2014-02-14 12:31:00 | 3756.10 | 3771.33 | 3756.10 | 3765.96 | 274.57 | 1033199.70 | 3763.04 2014-02-14 12:32:00 | 3764.91 | 3774.87 | 3757.52 | 3772.98 | 300.98 | 1134383.54 | 3768.92 2014-02-14 12:33:00 | 3772.98 | 3778.00 | 3761.85 | 3768.64 | 271.63 | 1024423.78 | 3771.39 2014-02-14 12:34:00 | 3770.33 | 3772.84 | 3761.35 | 3765.78 | 453.30 | 1708011.39 | 3767.99 2014-02-14 12:35:00 | 3766.79 | 3767.65 | 3760.36 | 3763.51 | 317.62 | 1195165.40 | 3762.84 2014-02-14 12:36:00 | 3762.91 | 3769.45 | 3762.91 | 3768.38 | 434.76 | 1637664.64 | 3766.81 2014-02-14 12:37:00 | 3766.00 | 3775.00 | 3766.00 | 3773.97 | 43.14 | 162765.38 | 3773.22 2014-02-14 12:38:00 | 3774.99 | 3784.77 | 3774.99 | 3782.60 | 271.25 | 1025411.16 | 3780.29 2014-02-14 12:39:00 | 3782.51 | 3799.00 | 3780.00 | 3782.00 | 145.80 | 552136.14 | 3786.86 2014-02-14 12:40:00 | 3782.00 | 3783.99 | 3773.97 | 3773.97 | 54.25 | 204952.02 | 3778.06 2014-02-14 12:41:00 | 3773.97 | 3780.88 | 3773.97 | 3773.97 | 125.54 | 474176.07 | 3777.06 2014-02-14 12:42:00 | 3773.50 | 3773.97 | 3767.00 | 3767.11 | 313.39 | 1181368.42 | 3769.69 2014-02-14 12:43:00 | 3767.00 | 3769.61 | 3764.99 | 3766.60 | 158.85 | 598397.12 | 3766.96 2014-02-14 12:44:00 | 3765.11 | 3775.00 | 3765.10 | 3774.85 | 248.11 | 935674.47 | 3771.15 2014-02-14 12:45:00 | 3775.00 | 3777.08 | 3770.50 | 3773.28 | 243.75 | 919665.87 | 3773.05 2014-02-14 12:46:00 | 3774.15 | 3775.00 | 3771.17 | 3772.11 | 72.92 | 275135.17 | 3773.06 2014-02-14 12:47:00 | 3772.00 | 3772.34 | 3765.02 | 3771.01 | 79.57 | 299836.86 | 3768.21 2014-02-14 12:48:00 | 3774.82 | 3774.82 | 3765.12 | 3767.49 | 193.00 | 727197.15 | 3767.86 2014-02-14 12:49:00 | 3765.70 | 3771.03 | 3765.00 | 3768.89 | 271.65 | 1023369.37 | 3767.17 2014-02-14 12:50:00 | 3768.89 | 3775.00 | 3768.89 | 3775.00 | 291.19 | 1098421.55 | 3772.19 2014-02-14 12:51:00 | 3774.93 | 3779.97 | 3770.15 | 3771.45 | 186.56 | 703938.17 | 3773.35 2014-02-14 12:52:00 | 3773.30 | 3780.00 | 3770.01 | 3772.00 | 278.52 | 1051306.17 | 3774.62 2014-02-14 12:53:00 | 3771.00 | 3780.00 | 3770.00 | 3773.71 | 262.32 | 989894.11 | 3773.56 2014-02-14 12:54:00 | 3774.84 | 3778.72 | 3772.81 | 3777.03 | 97.26 | 367236.48 | 3775.78 2014-02-14 12:55:00 | 3778.88 | 3779.02 | 3777.02 | 3779.02 | 4.14 | 15654.81 | 3778.62 2014-02-14 12:56:00 | 3779.09 | 3779.98 | 3776.69 | 3776.69 | 93.57 | 353542.14 | 3778.29 2014-02-14 12:57:00 | 3777.79 | 3778.06 | 3775.00 | 3776.60 | 25.85 | 97618.61 | 3776.49 2014-02-14 12:58:00 | 3776.60 | 3780.90 | 3776.60 | 3780.90 | 147.68 | 558046.66 | 3778.73 2014-02-14 12:59:00 | 3782.74 | 3795.01 | 3781.08 | 3794.08 | 199.96 | 757297.56 | 3787.26 2014-02-14 13:00:00 | 3791.36 | 3799.00 | 3791.36 | 3798.97 | 148.83 | 564850.29 | 3795.30 2014-02-14 13:01:00 | 3795.01 | 3803.81 | 3795.00 | 3803.81 | 63.82 | 242479.84 | 3799.61 2014-02-14 13:02:00 | 3802.50 | 3804.00 | 3771.00 | 3790.54 | 211.42 | 802345.70 | 3795.09 2014-02-14 13:03:00 | 3791.49 | 3792.56 | 3777.58 | 3785.19 | 371.67 | 1406676.47 | 3784.77 2014-02-14 13:04:00 | 3783.63 | 3788.08 | 3778.00 | 3779.94 | 273.84 | 1035862.90 | 3782.73 2014-02-14 13:05:00 | 3779.93 | 3789.00 | 3778.20 | 3788.00 | 261.91 | 990834.22 | 3783.17 2014-02-14 13:06:00 | 3786.44 | 3786.44 | 3780.01 | 3783.63 | 435.76 | 1648863.44 | 3783.91 2014-02-14 13:07:00 | 3782.09 | 3788.02 | 3781.00 | 3782.03 | 322.47 | 1220065.47 | 3783.52 2014-02-14 13:08:00 | 3782.48 | 3784.99 | 3778.10 | 3780.00 | 176.37 | 667115.19 | 3782.50 2014-02-14 13:09:00 | 3780.00 | 3800.00 | 3778.10 | 3791.25 | 215.67 | 816057.51 | 3783.84 2014-02-14 13:10:00 | 3794.35 | 3800.00 | 3791.07 | 3798.98 | 174.29 | 661580.88 | 3795.93 2014-02-14 13:11:00 | 3798.98 | 3799.00 | 3784.73 | 3787.62 | 102.30 | 387772.09 | 3790.65 2014-02-14 13:12:00 | 3785.97 | 3795.00 | 3783.92 | 3790.01 | 177.11 | 671217.06 | 3789.85 2014-02-14 13:13:00 | 3794.51 | 3794.97 | 3790.00 | 3790.07 | 340.11 | 1289887.27 | 3792.56 2014-02-14 13:14:00 | 3789.91 | 3793.00 | 3787.00 | 3790.69 | 54.21 | 205484.74 | 3790.74 2014-02-14 13:15:00 | 3792.87 | 3798.01 | 3790.71 | 3796.91 | 167.91 | 637219.06 | 3794.98 2014-02-14 13:16:00 | 3795.02 | 3803.94 | 3795.02 | 3800.00 | 182.93 | 695083.47 | 3799.64 2014-02-14 13:17:00 | 3799.99 | 3807.26 | 3799.97 | 3802.99 | 91.36 | 347467.91 | 3803.37 2014-02-14 13:18:00 | 3800.29 | 3808.00 | 3800.05 | 3807.05 | 161.59 | 614837.40 | 3805.02 2014-02-14 13:19:00 | 3806.84 | 3811.99 | 3802.04 | 3808.60 | 196.16 | 746675.93 | 3806.50 2014-02-14 13:20:00 | 3808.56 | 3812.00 | 3804.21 | 3812.00 | 230.34 | 877162.79 | 3808.17 2014-02-14 13:21:00 | 3812.00 | 3818.79 | 3810.10 | 3818.79 | 178.15 | 679646.13 | 3814.96 2014-02-14 13:22:00 | 3818.00 | 3822.00 | 3818.00 | 3820.00 | 59.83 | 228557.17 | 3820.43 2014-02-14 13:23:00 | 3820.00 | 3824.71 | 3820.00 | 3820.52 | 64.57 | 246752.91 | 3821.42 2014-02-14 13:24:00 | 3820.50 | 3835.00 | 3820.00 | 3827.53 | 317.75 | 1215603.21 | 3825.66 2014-02-14 13:25:00 | 3829.10 | 3838.00 | 3825.34 | 3838.00 | 321.65 | 1232036.69 | 3830.40 2014-02-14 13:26:00 | 3837.99 | 3848.00 | 3815.00 | 3837.66 | 106.84 | 410422.62 | 3841.47 2014-02-14 13:27:00 | 3844.92 | 3846.01 | 3815.84 | 3832.51 | 362.93 | 1391758.99 | 3834.80 2014-02-14 13:28:00 | 3832.08 | 3838.97 | 3831.00 | 3832.85 | 89.84 | 344459.13 | 3834.10 2014-02-14 13:29:00 | 3834.00 | 3835.00 | 3825.00 | 3832.28 | 153.66 | 588686.68 | 3831.22 2014-02-14 13:30:00 | 3831.01 | 3843.00 | 3824.00 | 3843.00 | 294.27 | 1127291.16 | 3830.86 2014-02-14 13:31:00 | 3843.00 | 3843.00 | 3832.40 | 3839.50 | 272.81 | 1046880.24 | 3837.35 2014-02-14 13:32:00 | 3837.16 | 3843.00 | 3835.35 | 3839.91 | 308.16 | 1182945.92 | 3838.73 2014-02-14 13:33:00 | 3841.70 | 3842.94 | 3836.21 | 3837.60 | 38.01 | 145874.63 | 3838.10 2014-02-14 13:34:00 | 3837.59 | 3845.00 | 3836.21 | 3844.98 | 52.08 | 200069.22 | 3841.43 2014-02-14 13:35:00 | 3843.05 | 3848.00 | 3839.03 | 3840.81 | 213.65 | 820839.16 | 3842.05 2014-02-14 13:36:00 | 3843.01 | 3849.99 | 3840.00 | 3846.63 | 201.77 | 776175.46 | 3846.93 2014-02-14 13:37:00 | 3845.00 | 3850.00 | 3845.00 | 3848.92 | 204.58 | 787105.52 | 3847.44 2014-02-14 13:38:00 | 3847.02 | 3858.84 | 3845.11 | 3848.27 | 170.61 | 657047.15 | 3851.19 2014-02-14 13:39:00 | 3848.62 | 3849.29 | 3840.00 | 3840.04 | 268.60 | 1032647.40 | 3844.63 2014-02-14 13:40:00 | 3840.03 | 3844.71 | 3826.16 | 3827.99 | 219.44 | 841375.25 | 3834.14 2014-02-14 13:41:00 | 3829.42 | 3830.01 | 3815.44 | 3818.40 | 345.34 | 1320183.36 | 3822.84 2014-02-14 13:42:00 | 3821.63 | 3821.99 | 3803.00 | 3804.95 | 196.99 | 750533.11 | 3810.04 2014-02-14 13:43:00 | 3804.93 | 3825.26 | 3804.93 | 3824.00 | 232.59 | 888079.12 | 3818.18 2014-02-14 13:44:00 | 3823.99 | 3827.97 | 3816.77 | 3818.48 | 247.09 | 944336.67 | 3821.82 2014-02-14 13:45:00 | 3820.98 | 3820.98 | 3817.00 | 3817.00 | 59.13 | 225745.97 | 3817.98 2014-02-14 13:46:00 | 3818.03 | 3820.00 | 3815.00 | 3815.13 | 230.93 | 881546.98 | 3817.31 2014-02-14 13:47:00 | 3817.20 | 3818.90 | 3805.00 | 3809.48 | 349.50 | 1332129.89 | 3811.49 2014-02-14 13:48:00 | 3806.94 | 3809.94 | 3780.00 | 3795.30 | 297.04 | 1129379.21 | 3802.12 2014-02-14 13:49:00 | 3790.70 | 3804.00 | 3790.65 | 3803.95 | 383.87 | 1457896.69 | 3797.85 2014-02-14 13:50:00 | 3801.63 | 3803.83 | 3793.05 | 3798.15 | 309.04 | 1173914.03 | 3798.62 2014-02-14 13:51:00 | 3799.88 | 3807.62 | 3799.88 | 3805.02 | 130.02 | 494520.32 | 3803.30 2014-02-14 13:52:00 | 3807.99 | 3818.62 | 3805.62 | 3815.02 | 115.57 | 440560.70 | 3812.13 2014-02-14 13:53:00 | 3814.35 | 3828.00 | 3813.00 | 3824.13 | 81.39 | 311134.36 | 3822.67 2014-02-14 13:54:00 | 3824.99 | 3830.00 | 3824.15 | 3828.02 | 34.84 | 133371.08 | 3827.99 2014-02-14 13:55:00 | 3828.03 | 3828.03 | 3810.00 | 3810.00 | 194.82 | 743749.57 | 3817.72 2014-02-14 13:56:00 | 3809.92 | 3809.92 | 3804.78 | 3806.97 | 186.59 | 710319.05 | 3806.84 2014-02-14 13:57:00 | 3806.96 | 3807.99 | 3804.00 | 3804.97 | 45.65 | 173744.23 | 3805.76 2014-02-14 13:58:00 | 3804.96 | 3811.40 | 3790.00 | 3804.00 | 147.02 | 559662.37 | 3806.66 2014-02-14 13:59:00 | 3796.33 | 3804.00 | 3790.52 | 3795.89 | 390.34 | 1482826.30 | 3798.77 2014-02-14 14:00:00 | 3798.48 | 3804.00 | 3795.04 | 3803.60 | 307.96 | 1169996.33 | 3799.12 2014-02-14 14:01:00 | 3802.03 | 3811.46 | 3800.63 | 3808.67 | 368.23 | 1401423.59 | 3805.84 2014-02-14 14:02:00 | 3807.82 | 3817.97 | 3804.15 | 3815.81 | 91.53 | 348696.21 | 3809.76 2014-02-14 14:03:00 | 3814.99 | 3827.04 | 3814.99 | 3825.61 | 246.17 | 940680.97 | 3821.30 2014-02-14 14:04:00 | 3829.03 | 3830.00 | 3816.19 | 3818.84 | 343.86 | 1314182.16 | 3821.85 2014-02-14 14:05:00 | 3816.45 | 3823.81 | 3816.00 | 3820.00 | 178.52 | 681676.06 | 3818.49 2014-02-14 14:06:00 | 3821.00 | 3821.10 | 3817.05 | 3818.01 | 39.06 | 149187.64 | 3819.94 2014-02-14 14:07:00 | 3819.72 | 3819.99 | 3816.00 | 3819.98 | 42.52 | 162319.51 | 3817.76 2014-02-14 14:08:00 | 3819.02 | 3821.03 | 3817.25 | 3819.97 | 193.68 | 739772.22 | 3819.66 2014-02-14 14:09:00 | 3819.87 | 3821.12 | 3819.87 | 3819.99 | 24.29 | 92801.32 | 3819.93 2014-02-14 14:10:00 | 3819.97 | 3820.00 | 3816.26 | 3818.39 | 64.28 | 245471.52 | 3818.55 2014-02-14 14:11:00 | 3816.49 | 3819.99 | 3816.49 | 3819.98 | 185.29 | 707455.81 | 3818.14 2014-02-14 14:12:00 | 3819.98 | 3830.00 | 3819.98 | 3827.34 | 188.16 | 719651.75 | 3824.78 2014-02-14 14:13:00 | 3827.54 | 3839.99 | 3826.03 | 3839.69 | 248.71 | 953031.86 | 3831.98 2014-02-14 14:14:00 | 3839.69 | 3849.90 | 3836.12 | 3844.98 | 97.41 | 374406.99 | 3843.70 2014-02-14 14:15:00 | 3844.96 | 3844.97 | 3834.98 | 3834.98 | 235.74 | 905063.49 | 3839.33 2014-02-14 14:16:00 | 3830.00 | 3839.04 | 3825.10 | 3828.71 | 233.67 | 895116.07 | 3830.73 2014-02-14 14:17:00 | 3828.51 | 3833.99 | 3825.01 | 3831.64 | 264.81 | 1013965.33 | 3828.97 2014-02-14 14:18:00 | 3832.06 | 3840.00 | 3828.95 | 3831.17 | 313.31 | 1201033.53 | 3833.38 2014-02-14 14:19:00 | 3834.41 | 3835.85 | 3825.00 | 3825.00 | 161.91 | 620368.22 | 3831.51 2014-02-14 14:20:00 | 3825.00 | 3825.00 | 3817.14 | 3817.14 | 14.49 | 55335.49 | 3819.93 2014-02-14 14:21:00 | 3817.92 | 3821.69 | 3817.12 | 3819.95 | 114.42 | 436971.02 | 3819.08 2014-02-14 14:22:00 | 3821.99 | 3829.81 | 3818.00 | 3827.89 | 115.64 | 442232.17 | 3824.31 2014-02-14 14:23:00 | 3829.99 | 3839.95 | 3825.01 | 3837.97 | 336.40 | 1288894.67 | 3831.45 2014-02-14 14:24:00 | 3830.87 | 3838.96 | 3830.00 | 3831.65 | 303.24 | 1162741.81 | 3834.39 2014-02-14 14:25:00 | 3831.51 | 3838.28 | 3825.00 | 3828.02 | 244.46 | 936349.27 | 3830.29 2014-02-14 14:26:00 | 3825.05 | 3829.73 | 3825.05 | 3827.16 | 32.55 | 124571.12 | 3827.66 2014-02-14 14:27:00 | 3832.77 | 3833.38 | 3828.40 | 3829.86 | 153.56 | 588397.89 | 3831.74 2014-02-14 14:28:00 | 3827.70 | 3832.00 | 3827.23 | 3828.13 | 338.19 | 1295187.39 | 3829.81 2014-02-14 14:29:00 | 3828.99 | 3830.00 | 3827.08 | 3827.11 | 15.73 | 60204.19 | 3828.32 2014-02-14 14:30:00 | 3827.11 | 3827.11 | 3821.37 | 3825.98 | 260.57 | 996474.26 | 3824.18 2014-02-14 14:31:00 | 3825.97 | 3825.97 | 3823.01 | 3823.56 | 15.14 | 57881.31 | 3824.08 2014-02-14 14:32:00 | 3823.55 | 3826.00 | 3819.64 | 3821.21 | 160.26 | 612658.37 | 3822.95 2014-02-14 14:33:00 | 3819.12 | 3825.70 | 3818.04 | 3821.52 | 390.61 | 1492757.53 | 3821.59 2014-02-14 14:34:00 | 3819.68 | 3827.62 | 3818.12 | 3823.96 | 196.25 | 750365.04 | 3823.46 2014-02-14 14:35:00 | 3825.93 | 3826.66 | 3821.00 | 3825.40 | 174.29 | 666370.74 | 3823.45 2014-02-14 14:36:00 | 3825.94 | 3827.58 | 3818.75 | 3824.19 | 171.93 | 657397.60 | 3823.75 2014-02-14 14:37:00 | 3824.14 | 3829.01 | 3818.13 | 3823.95 | 266.53 | 1018983.49 | 3823.10 2014-02-14 14:38:00 | 3822.00 | 3827.35 | 3822.00 | 3825.00 | 89.42 | 341913.93 | 3823.81 2014-02-14 14:39:00 | 3822.15 | 3824.00 | 3820.00 | 3822.65 | 64.66 | 247169.90 | 3822.90 2014-02-14 14:40:00 | 3822.17 | 3824.06 | 3818.12 | 3818.12 | 174.74 | 667776.64 | 3821.65 2014-02-14 14:41:00 | 3818.12 | 3825.55 | 3815.00 | 3821.00 | 252.02 | 963042.58 | 3821.29 2014-02-14 14:42:00 | 3821.08 | 3824.00 | 3815.00 | 3818.24 | 246.22 | 940294.38 | 3818.92 2014-02-14 14:43:00 | 3817.01 | 3820.81 | 3817.00 | 3820.03 | 92.27 | 352385.40 | 3818.99 2014-02-14 14:44:00 | 3820.81 | 3828.00 | 3820.04 | 3827.00 | 141.59 | 541463.07 | 3824.13 2014-02-14 14:45:00 | 3826.96 | 3828.01 | 3822.00 | 3822.97 | 126.87 | 485277.50 | 3824.88 2014-02-14 14:46:00 | 3822.01 | 3825.00 | 3822.00 | 3823.24 | 21.99 | 84078.63 | 3822.80 2014-02-14 14:47:00 | 3823.23 | 3825.00 | 3821.98 | 3821.98 | 11.04 | 42203.08 | 3823.09 2014-02-14 14:48:00 | 3820.01 | 3820.01 | 3818.00 | 3818.01 | 12.95 | 49467.87 | 3818.73 2014-02-14 14:49:00 | 3818.00 | 3819.67 | 3815.00 | 3818.06 | 28.86 | 110166.24 | 3817.79 2014-02-14 14:50:00 | 3818.10 | 3819.01 | 3815.08 | 3816.99 | 26.92 | 102801.06 | 3818.19 2014-02-14 14:51:00 | 3817.00 | 3823.24 | 3815.18 | 3816.00 | 41.94 | 160089.50 | 3817.11 2014-02-14 14:52:00 | 3816.02 | 3819.72 | 3816.00 | 3818.31 | 76.52 | 292150.21 | 3818.11 2014-02-14 14:53:00 | 3818.31 | 3820.00 | 3818.01 | 3818.89 | 9.16 | 34988.44 | 3818.86 2014-02-14 14:54:00 | 3818.89 | 3818.89 | 3818.00 | 3818.07 | 15.49 | 59143.19 | 3818.15 2014-02-14 14:55:00 | 3818.08 | 3820.03 | 3818.01 | 3820.03 | 13.42 | 51231.33 | 3818.67 2014-02-14 14:56:00 | 3820.00 | 3822.99 | 3818.01 | 3822.98 | 26.81 | 102414.11 | 3820.14 2014-02-14 14:57:00 | 3820.04 | 3827.00 | 3820.03 | 3820.30 | 44.90 | 171644.45 | 3823.24 2014-02-14 14:58:00 | 3820.31 | 3830.00 | 3820.00 | 3829.99 | 142.49 | 545017.06 | 3825.00 2014-02-14 14:59:00 | 3829.35 | 3834.15 | 3820.01 | 3820.59 | 101.30 | 387581.82 | 3825.93 2014-02-14 15:00:00 | 3820.51 | 3834.17 | 3820.51 | 3828.09 | 169.92 | 650285.69 | 3826.97 2014-02-14 15:01:00 | 3830.01 | 3832.22 | 3823.61 | 3828.10 | 38.28 | 146469.28 | 3826.76 2014-02-14 15:02:00 | 3832.20 | 3833.20 | 3824.02 | 3826.56 | 137.82 | 527641.71 | 3828.35 2014-02-14 15:03:00 | 3826.64 | 3829.81 | 3824.01 | 3825.10 | 36.82 | 140894.77 | 3826.69 2014-02-14 15:04:00 | 3828.37 | 3829.97 | 3821.23 | 3821.51 | 141.93 | 542738.20 | 3824.07 2014-02-14 15:05:00 | 3824.87 | 3832.01 | 3821.53 | 3830.86 | 123.42 | 472177.12 | 3825.90 2014-02-14 15:06:00 | 3831.43 | 3832.00 | 3823.54 | 3826.37 | 97.18 | 372075.26 | 3828.72 2014-02-14 15:07:00 | 3826.07 | 3840.00 | 3820.00 | 3839.71 | 134.83 | 516904.76 | 3833.81 2014-02-14 15:08:00 | 3836.03 | 3839.00 | 3827.97 | 3831.87 | 87.35 | 334942.58 | 3834.44 2014-02-14 15:09:00 | 3833.83 | 3839.01 | 3828.03 | 3839.01 | 76.62 | 293765.63 | 3834.11 2014-02-14 15:10:00 | 3839.01 | 3839.99 | 3833.04 | 3839.69 | 55.40 | 212616.37 | 3837.63 2014-02-14 15:11:00 | 3839.69 | 3839.71 | 3836.88 | 3837.00 | 16.90 | 64861.56 | 3838.42 2014-02-14 15:12:00 | 3836.96 | 3836.96 | 3833.01 | 3833.51 | 15.98 | 61269.65 | 3835.35 2014-02-14 15:13:00 | 3835.98 | 3835.98 | 3833.55 | 3834.81 | 11.80 | 45222.47 | 3834.04 2014-02-14 15:14:00 | 3834.02 | 3837.06 | 3833.50 | 3836.01 | 26.17 | 100334.24 | 3834.53 2014-02-14 15:15:00 | 3837.06 | 3843.01 | 3835.94 | 3843.01 | 59.88 | 229804.62 | 3837.75 2014-02-14 15:16:00 | 3843.01 | 3848.49 | 3841.03 | 3845.02 | 124.98 | 480482.70 | 3844.60 2014-02-14 15:17:00 | 3844.98 | 3850.00 | 3844.97 | 3850.00 | 75.70 | 291396.03 | 3849.20 2014-02-14 15:18:00 | 3850.00 | 3860.00 | 3850.00 | 3856.51 | 170.67 | 657915.14 | 3855.01 2014-02-14 15:19:00 | 3857.91 | 3857.91 | 3850.72 | 3856.98 | 24.44 | 94184.60 | 3853.08 2014-02-14 15:20:00 | 3856.98 | 3888.00 | 3856.00 | 3872.00 | 88.14 | 340843.40 | 3867.02 2014-02-14 15:21:00 | 3872.01 | 3879.96 | 3870.00 | 3871.28 | 77.39 | 299772.35 | 3873.78 2014-02-14 15:22:00 | 3874.94 | 3874.94 | 3860.00 | 3867.92 | 99.43 | 384463.40 | 3866.79 2014-02-14 15:23:00 | 3861.12 | 3879.79 | 3861.12 | 3878.97 | 159.88 | 618896.72 | 3870.91 2014-02-14 15:24:00 | 3876.91 | 3880.83 | 3872.14 | 3879.76 | 139.71 | 541678.59 | 3877.16 2014-02-14 15:25:00 | 3879.76 | 3884.00 | 3874.92 | 3878.00 | 32.86 | 127433.28 | 3877.95 2014-02-14 15:26:00 | 3877.98 | 3884.00 | 3877.97 | 3879.82 | 49.21 | 190956.37 | 3880.75 2014-02-14 15:27:00 | 3879.78 | 3881.99 | 3879.00 | 3879.01 | 54.03 | 209604.88 | 3879.49 2014-02-14 15:28:00 | 3879.39 | 3879.39 | 3874.92 | 3877.97 | 54.99 | 213278.02 | 3878.28 2014-02-14 15:29:00 | 3877.97 | 3877.97 | 3870.39 | 3874.95 | 69.17 | 267966.23 | 3874.19 2014-02-14 15:30:00 | 3874.95 | 3876.00 | 3870.54 | 3874.04 | 79.53 | 308084.05 | 3874.05 2014-02-14 15:31:00 | 3875.99 | 3890.00 | 3875.99 | 3889.98 | 65.79 | 255466.01 | 3883.05 2014-02-14 15:32:00 | 3889.97 | 3897.99 | 3889.97 | 3897.98 | 78.11 | 304016.62 | 3892.41 2014-02-14 15:33:00 | 3897.99 | 3920.00 | 3893.76 | 3918.10 | 136.04 | 531674.85 | 3908.17 2014-02-14 15:34:00 | 3919.95 | 3930.00 | 3915.00 | 3929.95 | 139.08 | 545754.51 | 3924.15 2014-02-14 15:35:00 | 3929.99 | 3930.08 | 3924.88 | 3929.74 | 123.71 | 485944.59 | 3928.00 2014-02-14 15:36:00 | 3929.74 | 3942.00 | 3924.88 | 3935.00 | 184.41 | 725920.98 | 3936.47 2014-02-14 15:37:00 | 3930.00 | 3935.00 | 3925.00 | 3927.99 | 107.86 | 423905.27 | 3930.18 2014-02-14 15:38:00 | 3928.00 | 3948.00 | 3927.99 | 3945.00 | 136.31 | 536528.87 | 3936.04 2014-02-14 15:39:00 | 3945.01 | 3949.99 | 3943.00 | 3945.00 | 64.47 | 254388.95 | 3945.91 2014-02-14 15:40:00 | 3945.00 | 3955.00 | 3944.86 | 3955.00 | 140.68 | 555690.12 | 3950.06 2014-02-14 15:41:00 | 3955.00 | 3970.00 | 3955.00 | 3970.00 | 110.60 | 438436.62 | 3964.27 2014-02-14 15:42:00 | 3960.97 | 3980.00 | 3959.99 | 3976.99 | 96.73 | 384234.77 | 3972.36 2014-02-14 15:43:00 | 3977.01 | 4000.00 | 3975.00 | 4000.00 | 111.54 | 444781.58 | 3987.78 2014-02-14 15:44:00 | 4000.00 | 4040.00 | 3999.99 | 4029.14 | 142.41 | 571379.68 | 4012.16 2014-02-14 15:45:00 | 4026.00 | 4030.00 | 3968.88 | 3972.00 | 175.19 | 702588.50 | 4010.51 2014-02-14 15:46:00 | 3977.19 | 3990.00 | 3900.99 | 3978.02 | 218.23 | 865622.78 | 3966.58 2014-02-14 15:47:00 | 3972.99 | 3999.00 | 3972.92 | 3998.93 | 177.53 | 707597.00 | 3985.72 2014-02-14 15:48:00 | 3997.37 | 4025.00 | 3989.68 | 3998.60 | 119.03 | 476293.75 | 4001.56 2014-02-14 15:49:00 | 4000.00 | 4003.96 | 3970.01 | 3976.75 | 173.69 | 693526.87 | 3992.95 2014-02-14 15:50:00 | 3980.00 | 3990.00 | 3971.00 | 3989.91 | 102.37 | 407792.08 | 3983.55 2014-02-14 15:51:00 | 3988.00 | 3988.08 | 3965.99 | 3973.00 | 139.18 | 553523.04 | 3976.92 2014-02-14 15:52:00 | 3973.00 | 3973.00 | 3950.00 | 3966.04 | 122.97 | 487210.34 | 3962.15 2014-02-14 15:53:00 | 3967.64 | 3985.05 | 3960.00 | 3973.03 | 192.49 | 764202.89 | 3970.09 2014-02-14 15:54:00 | 3976.40 | 3988.00 | 3976.28 | 3982.00 | 129.49 | 515907.04 | 3984.27 2014-02-14 15:55:00 | 3981.00 | 3981.00 | 3966.00 | 3972.99 | 122.29 | 485647.35 | 3971.34 2014-02-14 15:56:00 | 3973.15 | 3977.99 | 3966.76 | 3974.99 | 110.33 | 438228.63 | 3971.98 2014-02-14 15:57:00 | 3975.00 | 3983.76 | 3969.98 | 3980.03 | 89.67 | 356740.43 | 3978.59 2014-02-14 15:58:00 | 3980.01 | 3987.00 | 3975.23 | 3985.86 | 102.30 | 407502.55 | 3983.25 2014-02-14 15:59:00 | 3983.34 | 3988.00 | 3980.00 | 3986.97 | 51.14 | 203882.38 | 3986.75 2014-02-14 16:00:00 | 3986.96 | 4001.00 | 3986.96 | 4000.91 | 114.55 | 457638.57 | 3995.03 2014-02-14 16:01:00 | 4000.95 | 4014.92 | 3999.00 | 4010.01 | 94.31 | 377723.79 | 4005.34 2014-02-14 16:02:00 | 4010.00 | 4014.92 | 3994.98 | 3994.98 | 89.41 | 357901.58 | 4003.15 2014-02-14 16:03:00 | 3998.35 | 4000.00 | 3987.97 | 3990.64 | 84.53 | 337673.69 | 3994.86 2014-02-14 16:04:00 | 3988.01 | 4001.48 | 3988.00 | 3994.09 | 88.45 | 353009.81 | 3991.20 2014-02-14 16:05:00 | 3994.10 | 3999.00 | 3990.01 | 3996.09 | 37.15 | 148391.25 | 3994.81 2014-02-14 16:06:00 | 3996.10 | 4005.56 | 3996.10 | 4001.06 | 78.48 | 314026.21 | 4001.20 2014-02-14 16:07:00 | 4002.18 | 4003.99 | 4000.00 | 4000.32 | 68.21 | 272934.67 | 4001.15 2014-02-14 16:08:00 | 4000.32 | 4004.19 | 3995.00 | 4004.19 | 131.85 | 527355.83 | 3999.67 2014-02-14 16:09:00 | 4004.19 | 4013.99 | 4003.00 | 4006.00 | 53.41 | 213973.72 | 4006.25 2014-02-14 16:10:00 | 4005.03 | 4020.00 | 4005.00 | 4017.05 | 145.71 | 584826.11 | 4013.52 2014-02-14 16:11:00 | 4016.00 | 4041.00 | 4015.00 | 4041.00 | 86.54 | 348760.26 | 4030.28 2014-02-14 16:12:00 | 4038.37 | 4051.01 | 4038.35 | 4050.92 | 126.04 | 509949.62 | 4045.97 2014-02-14 16:13:00 | 4050.00 | 4060.00 | 4050.00 | 4055.40 | 100.41 | 406884.62 | 4052.39 2014-02-14 16:14:00 | 4057.33 | 4070.00 | 4055.13 | 4067.03 | 96.87 | 393624.84 | 4063.39 2014-02-14 16:15:00 | 4069.00 | 4080.13 | 4065.02 | 4080.06 | 96.39 | 392807.19 | 4075.40 2014-02-14 16:16:00 | 4080.00 | 4098.00 | 4080.00 | 4097.99 | 84.63 | 346044.44 | 4088.81 2014-02-14 16:17:00 | 4096.00 | 4100.00 | 4090.00 | 4100.00 | 129.23 | 529457.11 | 4096.92 2014-02-14 16:18:00 | 4100.00 | 4150.00 | 4096.00 | 4121.00 | 132.39 | 544460.67 | 4112.52 2014-02-14 16:19:00 | 4123.21 | 4139.99 | 4119.00 | 4135.00 | 107.04 | 441724.64 | 4126.72 2014-02-14 16:20:00 | 4135.00 | 4166.00 | 4125.68 | 4146.87 | 211.18 | 873964.30 | 4138.54 2014-02-14 16:21:00 | 4139.00 | 4148.14 | 4121.14 | 4121.14 | 200.62 | 829998.61 | 4137.21 2014-02-14 16:22:00 | 4122.16 | 4125.00 | 4100.00 | 4120.10 | 185.53 | 762731.21 | 4111.18 2014-02-14 16:23:00 | 4120.00 | 4129.51 | 4106.02 | 4111.14 | 120.04 | 493682.79 | 4112.69 2014-02-14 16:24:00 | 4109.72 | 4118.00 | 4104.96 | 4104.99 | 97.74 | 401610.58 | 4109.09 2014-02-14 16:25:00 | 4105.02 | 4112.00 | 4100.00 | 4106.01 | 111.62 | 458188.93 | 4104.83 2014-02-14 16:26:00 | 4106.01 | 4106.05 | 4100.00 | 4102.99 | 140.35 | 575704.53 | 4102.04 2014-02-14 16:27:00 | 4105.96 | 4110.00 | 4100.00 | 4110.00 | 127.33 | 522592.04 | 4104.39 2014-02-14 16:28:00 | 4110.00 | 4145.00 | 4110.00 | 4140.38 | 124.68 | 514820.51 | 4129.13 2014-02-14 16:29:00 | 4143.31 | 4154.92 | 4138.00 | 4150.00 | 132.55 | 549765.44 | 4147.51 2014-02-14 16:30:00 | 4150.00 | 4150.00 | 4141.38 | 4143.68 | 115.05 | 477117.74 | 4146.94 2014-02-14 16:31:00 | 4143.00 | 4147.00 | 4100.01 | 4118.33 | 136.07 | 562481.87 | 4133.74 2014-02-14 16:32:00 | 4119.99 | 4135.72 | 4115.00 | 4130.00 | 178.50 | 736553.55 | 4126.30 2014-02-14 16:33:00 | 4130.00 | 4140.00 | 4115.97 | 4119.08 | 113.29 | 467294.52 | 4124.65 2014-02-14 16:34:00 | 4121.79 | 4122.00 | 4095.00 | 4099.31 | 224.64 | 922136.02 | 4104.88 2014-02-14 16:35:00 | 4099.13 | 4099.98 | 4051.19 | 4060.00 | 125.91 | 512939.01 | 4073.76 2014-02-14 16:36:00 | 4059.99 | 4105.00 | 4059.99 | 4070.00 | 95.58 | 389267.12 | 4072.64 2014-02-14 16:37:00 | 4095.29 | 4098.40 | 4061.00 | 4061.01 | 125.26 | 510279.15 | 4073.73 2014-02-14 16:38:00 | 4061.00 | 4065.80 | 4050.00 | 4060.99 | 121.78 | 494366.95 | 4059.58 2014-02-14 16:39:00 | 4060.01 | 4095.00 | 4050.00 | 4072.00 | 132.88 | 540317.49 | 4066.18 2014-02-14 16:40:00 | 4072.03 | 4094.99 | 4070.55 | 4076.64 | 114.64 | 467382.49 | 4077.14 2014-02-14 16:41:00 | 4075.04 | 4075.04 | 4001.39 | 4005.15 | 178.90 | 722681.39 | 4039.49 2014-02-14 16:42:00 | 4005.15 | 4056.59 | 4005.15 | 4037.48 | 136.79 | 551967.80 | 4035.12 2014-02-14 16:43:00 | 4038.03 | 4050.00 | 4030.00 | 4038.36 | 135.21 | 546481.92 | 4041.88 2014-02-14 16:44:00 | 4031.01 | 4070.00 | 4031.01 | 4060.00 | 124.04 | 502324.39 | 4049.76 2014-02-14 16:45:00 | 4060.02 | 4070.00 | 4049.00 | 4050.00 | 113.81 | 461684.94 | 4056.63 2014-02-14 16:46:00 | 4050.01 | 4088.00 | 4050.00 | 4055.99 | 186.90 | 758087.00 | 4056.15 2014-02-14 16:47:00 | 4054.40 | 4070.73 | 4051.45 | 4063.28 | 103.81 | 421743.18 | 4062.72 2014-02-14 16:48:00 | 4070.00 | 4085.00 | 4061.00 | 4069.97 | 130.22 | 530152.25 | 4071.36 2014-02-14 16:49:00 | 4064.28 | 4069.94 | 4050.00 | 4052.93 | 141.00 | 572262.72 | 4058.69 2014-02-14 16:50:00 | 4052.78 | 4060.07 | 4050.00 | 4052.73 | 69.86 | 283084.94 | 4052.06 2014-02-14 16:51:00 | 4052.02 | 4055.00 | 4050.10 | 4050.10 | 68.46 | 277349.88 | 4051.51 2014-02-14 16:52:00 | 4050.10 | 4051.00 | 4039.98 | 4040.04 | 35.26 | 142717.70 | 4047.24 2014-02-14 16:53:00 | 4040.04 | 4044.00 | 4030.00 | 4031.84 | 130.44 | 526146.47 | 4033.72 2014-02-14 16:54:00 | 4033.31 | 4048.00 | 4030.00 | 4042.21 | 92.38 | 372960.66 | 4037.29 2014-02-14 16:55:00 | 4041.67 | 4042.43 | 4032.00 | 4037.99 | 58.03 | 234374.87 | 4039.14 2014-02-14 16:56:00 | 4037.76 | 4038.00 | 4020.00 | 4020.00 | 65.46 | 263923.68 | 4031.65 2014-02-14 16:57:00 | 4020.01 | 4020.01 | 4001.00 | 4012.13 | 99.48 | 398698.84 | 4007.91 2014-02-14 16:58:00 | 4006.65 | 4020.16 | 4006.65 | 4018.00 | 45.49 | 182540.16 | 4012.58 2014-02-14 16:59:00 | 4015.00 | 4025.00 | 4011.60 | 4020.00 | 61.96 | 248870.32 | 4016.82 2014-02-14 17:00:00 | 4016.96 | 4028.54 | 4011.61 | 4013.58 | 87.21 | 350565.52 | 4019.97 2014-02-14 17:01:00 | 4013.50 | 4019.10 | 4013.38 | 4019.10 | 34.87 | 140017.55 | 4015.99 2014-02-14 17:02:00 | 4018.11 | 4019.10 | 4010.00 | 4015.00 | 85.44 | 343042.65 | 4014.97 2014-02-14 17:03:00 | 4013.75 | 4013.75 | 4002.10 | 4010.00 | 21.54 | 86348.58 | 4009.50 2014-02-14 17:04:00 | 4007.17 | 4010.00 | 4000.00 | 4000.16 | 98.17 | 392971.11 | 4003.05 2014-02-14 17:05:00 | 4000.01 | 4004.97 | 3986.11 | 3989.98 | 83.56 | 333927.87 | 3996.36 2014-02-14 17:06:00 | 3989.99 | 3989.99 | 3983.00 | 3984.52 | 51.59 | 205578.64 | 3984.62 2014-02-14 17:07:00 | 3983.00 | 3987.01 | 3980.00 | 3984.11 | 53.76 | 214196.09 | 3984.30 2014-02-14 17:08:00 | 3984.11 | 3984.15 | 3973.30 | 3984.09 | 50.44 | 200813.65 | 3981.40 2014-02-14 17:09:00 | 3982.78 | 3982.78 | 3981.00 | 3981.00 | 30.65 | 122081.03 | 3982.68 2014-02-14 17:10:00 | 3983.43 | 3984.09 | 3982.15 | 3984.09 | 55.14 | 219616.46 | 3982.96 2014-02-14 17:11:00 | 3981.10 | 3991.10 | 3981.00 | 3984.25 | 48.46 | 193103.87 | 3984.48 2014-02-14 17:12:00 | 3984.25 | 4008.00 | 3982.75 | 3997.14 | 73.01 | 291232.33 | 3989.16 2014-02-14 17:13:00 | 3997.16 | 4049.99 | 3997.16 | 4017.78 | 100.84 | 404346.41 | 4009.78 2014-02-14 17:14:00 | 4016.36 | 4034.16 | 4011.00 | 4023.67 | 75.92 | 305357.31 | 4022.36 2014-02-14 17:15:00 | 4025.33 | 4027.73 | 4013.00 | 4013.01 | 53.26 | 213970.80 | 4017.78 2014-02-14 17:16:00 | 4013.00 | 4020.52 | 4013.00 | 4020.52 | 25.08 | 100721.35 | 4016.80 2014-02-14 17:17:00 | 4022.00 | 4031.99 | 4021.99 | 4031.01 | 21.78 | 87758.12 | 4029.85 2014-02-14 17:18:00 | 4031.99 | 4038.04 | 4031.00 | 4038.00 | 22.27 | 89830.35 | 4034.42 2014-02-14 17:19:00 | 4040.00 | 4048.90 | 4035.01 | 4041.01 | 67.65 | 273443.65 | 4042.15 2014-02-14 17:20:00 | 4041.00 | 4045.99 | 4022.02 | 4028.99 | 53.76 | 216861.77 | 4033.96 2014-02-14 17:21:00 | 4028.99 | 4040.00 | 4028.98 | 4034.00 | 84.81 | 342126.41 | 4033.99 2014-02-14 17:22:00 | 4037.88 | 4050.00 | 4037.88 | 4047.63 | 56.24 | 227541.21 | 4045.61 2014-02-14 17:23:00 | 4049.94 | 4055.00 | 4049.94 | 4052.96 | 45.94 | 186140.23 | 4052.16 2014-02-14 17:24:00 | 4052.96 | 4055.01 | 4035.64 | 4036.78 | 70.78 | 286406.16 | 4046.43 2014-02-14 17:25:00 | 4040.00 | 4055.00 | 4035.02 | 4047.52 | 107.06 | 432644.68 | 4041.29 2014-02-14 17:26:00 | 4039.02 | 4055.00 | 4037.88 | 4054.40 | 36.25 | 146863.31 | 4051.29 2014-02-14 17:27:00 | 4050.02 | 4054.99 | 4049.83 | 4053.02 | 70.37 | 285073.46 | 4051.24 2014-02-14 17:28:00 | 4053.08 | 4065.00 | 4053.07 | 4064.11 | 61.39 | 249295.87 | 4060.85 2014-02-14 17:29:00 | 4064.09 | 4080.00 | 4064.09 | 4078.91 | 47.02 | 191601.56 | 4074.55 2014-02-14 17:30:00 | 4078.91 | 4098.99 | 4078.91 | 4097.87 | 78.64 | 321492.38 | 4088.36 2014-02-14 17:31:00 | 4098.98 | 4117.00 | 4096.95 | 4106.83 | 62.02 | 254572.52 | 4104.55 2014-02-14 17:32:00 | 4106.00 | 4110.24 | 4090.00 | 4090.00 | 86.42 | 354085.11 | 4097.12 2014-02-14 17:33:00 | 4090.00 | 4090.01 | 4061.93 | 4062.91 | 89.11 | 363220.48 | 4076.14 2014-02-14 17:34:00 | 4062.49 | 4068.01 | 4032.00 | 4045.10 | 53.10 | 215253.77 | 4054.05 2014-02-14 17:35:00 | 4047.67 | 4055.00 | 4045.02 | 4045.02 | 73.53 | 297868.24 | 4050.87 2014-02-14 17:36:00 | 4045.00 | 4058.13 | 4045.00 | 4053.99 | 81.69 | 331091.06 | 4053.02 2014-02-14 17:37:00 | 4055.01 | 4062.62 | 4053.00 | 4054.80 | 69.73 | 282902.35 | 4057.17 2014-02-14 17:38:00 | 4059.55 | 4072.27 | 4053.53 | 4066.62 | 53.24 | 216426.35 | 4064.88 2014-02-14 17:39:00 | 4066.61 | 4074.99 | 4060.56 | 4070.00 | 45.71 | 186061.48 | 4070.74 2014-02-14 17:40:00 | 4074.63 | 4079.98 | 4066.00 | 4078.85 | 50.53 | 205841.91 | 4073.42 2014-02-14 17:41:00 | 4076.76 | 4095.00 | 4073.38 | 4085.99 | 69.23 | 282869.51 | 4085.70 2014-02-14 17:42:00 | 4084.20 | 4094.74 | 4076.98 | 4076.98 | 33.59 | 137085.36 | 4080.77 2014-02-14 17:43:00 | 4077.00 | 4077.01 | 4050.00 | 4056.06 | 65.35 | 265307.74 | 4059.61 2014-02-14 17:44:00 | 4058.15 | 4067.68 | 4057.05 | 4057.07 | 55.47 | 225355.03 | 4062.94 2014-02-14 17:45:00 | 4058.00 | 4066.99 | 4050.41 | 4060.06 | 46.68 | 189345.78 | 4056.69 2014-02-14 17:46:00 | 4060.09 | 4062.05 | 4053.27 | 4054.97 | 43.72 | 177424.86 | 4058.12 2014-02-14 17:47:00 | 4054.97 | 4060.58 | 4052.10 | 4058.00 | 26.71 | 108349.30 | 4057.27 2014-02-14 17:48:00 | 4052.10 | 4058.11 | 4051.12 | 4051.37 | 44.02 | 178452.39 | 4054.26 2014-02-14 17:49:00 | 4051.00 | 4056.31 | 4045.01 | 4045.16 | 65.77 | 266436.88 | 4050.85 2014-02-14 17:50:00 | 4045.16 | 4049.00 | 4036.00 | 4043.99 | 58.70 | 237481.05 | 4045.74 2014-02-14 17:51:00 | 4039.21 | 4044.99 | 4036.00 | 4040.50 | 39.15 | 158103.71 | 4038.92 2014-02-14 17:52:00 | 4044.99 | 4070.00 | 4038.32 | 4050.19 | 48.60 | 196875.11 | 4050.59 2014-02-14 17:53:00 | 4050.19 | 4060.49 | 4050.19 | 4060.00 | 75.19 | 305052.32 | 4056.82 2014-02-14 17:54:00 | 4062.39 | 4068.16 | 4051.00 | 4063.03 | 58.30 | 236820.64 | 4061.89 2014-02-14 17:55:00 | 4064.22 | 4066.58 | 4051.01 | 4055.74 | 46.11 | 187159.94 | 4059.08 2014-02-14 17:56:00 | 4052.00 | 4059.57 | 4046.44 | 4047.29 | 62.37 | 252869.82 | 4054.61 2014-02-14 17:57:00 | 4048.00 | 4056.07 | 4046.00 | 4049.98 | 73.94 | 299421.37 | 4049.41 2014-02-14 17:58:00 | 4049.21 | 4049.21 | 4046.00 | 4046.92 | 22.40 | 90640.21 | 4047.16 2014-02-14 17:59:00 | 4046.92 | 4051.51 | 4046.92 | 4051.51 | 33.74 | 136621.53 | 4049.61 2014-02-14 18:00:00 | 4049.24 | 4053.00 | 4049.24 | 4053.00 | 26.49 | 107342.04 | 4051.71 2014-02-14 18:01:00 | 4050.06 | 4053.00 | 4048.83 | 4053.00 | 29.16 | 118086.14 | 4050.15 2014-02-14 18:02:00 | 4053.05 | 4056.89 | 4052.99 | 4052.99 | 13.39 | 54296.30 | 4054.38 2014-02-14 18:03:00 | 4052.99 | 4056.92 | 4050.39 | 4052.28 | 50.01 | 202711.09 | 4053.74 2014-02-14 18:04:00 | 4051.01 | 4051.01 | 4046.95 | 4046.95 | 32.92 | 133290.20 | 4048.54 2014-02-14 18:05:00 | 4046.92 | 4046.95 | 4035.96 | 4039.46 | 42.63 | 172376.17 | 4043.35 2014-02-14 18:06:00 | 4035.97 | 4041.33 | 4022.00 | 4028.88 | 45.31 | 182547.61 | 4028.86 2014-02-14 18:07:00 | 4022.00 | 4022.01 | 4012.33 | 4017.62 | 21.11 | 84813.80 | 4018.09 2014-02-14 18:08:00 | 4017.62 | 4019.97 | 4006.70 | 4007.14 | 43.82 | 175795.85 | 4012.23 2014-02-14 18:09:00 | 4011.96 | 4015.70 | 4008.12 | 4013.01 | 30.09 | 120743.27 | 4012.47 2014-02-14 18:10:00 | 4013.00 | 4016.76 | 4013.00 | 4016.76 | 17.48 | 70194.84 | 4015.26 2014-02-14 18:11:00 | 4016.76 | 4018.00 | 4016.76 | 4017.42 | 5.60 | 22505.85 | 4017.47 2014-02-14 18:12:00 | 4017.41 | 4019.25 | 4009.99 | 4009.99 | 23.45 | 94202.52 | 4016.99 2014-02-14 18:13:00 | 4010.70 | 4012.60 | 4006.49 | 4008.50 | 87.15 | 349380.50 | 4009.09 2014-02-14 18:14:00 | 4007.24 | 4007.24 | 3992.05 | 3999.99 | 65.36 | 261445.68 | 4000.09 2014-02-14 18:15:00 | 3995.01 | 3999.17 | 3990.00 | 3990.00 | 33.19 | 132611.25 | 3995.52 2014-02-14 18:16:00 | 3989.99 | 3995.01 | 3987.28 | 3991.58 | 65.60 | 261890.13 | 3992.47 2014-02-14 18:17:00 | 3990.45 | 3994.85 | 3982.00 | 3985.00 | 49.37 | 196829.30 | 3987.22 2014-02-14 18:18:00 | 3982.41 | 3987.95 | 3982.00 | 3982.34 | 56.35 | 224506.67 | 3984.22 2014-02-14 18:19:00 | 3986.06 | 3987.64 | 3982.08 | 3985.33 | 48.46 | 193116.80 | 3985.49 2014-02-14 18:20:00 | 3985.12 | 4012.57 | 3983.00 | 4012.57 | 60.39 | 241274.31 | 3995.27 2014-02-14 18:21:00 | 4012.47 | 4016.38 | 4000.40 | 4005.00 | 51.21 | 205322.78 | 4009.27 2014-02-14 18:22:00 | 4006.11 | 4016.56 | 4005.00 | 4014.42 | 53.17 | 213171.87 | 4009.10 2014-02-14 18:23:00 | 4014.41 | 4016.90 | 4006.00 | 4009.25 | 61.28 | 245766.81 | 4010.49 2014-02-14 18:24:00 | 4012.11 | 4014.73 | 4009.46 | 4014.18 | 39.42 | 158206.38 | 4013.66 2014-02-14 18:25:00 | 4019.00 | 4025.00 | 4014.00 | 4016.21 | 57.17 | 229795.31 | 4019.51 2014-02-14 18:26:00 | 4016.90 | 4024.70 | 4014.00 | 4014.02 | 33.97 | 136465.20 | 4016.99 2014-02-14 18:27:00 | 4014.00 | 4030.03 | 4010.00 | 4018.36 | 62.83 | 252386.88 | 4017.24 2014-02-14 18:28:00 | 4013.65 | 4023.99 | 4012.80 | 4013.03 | 34.19 | 137327.41 | 4017.18 2014-02-14 18:29:00 | 4013.00 | 4013.03 | 4005.50 | 4007.91 | 62.24 | 249464.46 | 4008.23 2014-02-14 18:30:00 | 4005.50 | 4023.00 | 4005.50 | 4005.63 | 42.92 | 171974.00 | 4007.22 2014-02-14 18:31:00 | 4005.59 | 4018.33 | 4003.63 | 4008.86 | 55.00 | 220586.38 | 4010.44 2014-02-14 18:32:00 | 4007.99 | 4016.02 | 4007.99 | 4007.99 | 24.28 | 97408.65 | 4011.39 2014-02-14 18:33:00 | 4008.14 | 4015.84 | 4006.32 | 4006.73 | 33.88 | 135849.48 | 4009.61 2014-02-14 18:34:00 | 4006.00 | 4013.72 | 4006.00 | 4010.54 | 18.24 | 73144.57 | 4010.78 2014-02-14 18:35:00 | 4006.96 | 4013.89 | 4004.50 | 4005.47 | 54.25 | 217459.06 | 4008.61 2014-02-14 18:36:00 | 4004.50 | 4040.00 | 4000.01 | 4009.08 | 58.98 | 236366.83 | 4007.71 2014-02-14 18:37:00 | 4001.55 | 4008.65 | 4000.00 | 4008.60 | 50.96 | 204060.80 | 4004.49 2014-02-14 18:38:00 | 4007.78 | 4021.37 | 4001.00 | 4010.68 | 50.77 | 203689.94 | 4012.09 2014-02-14 18:39:00 | 4010.09 | 4010.09 | 4001.98 | 4005.00 | 33.47 | 134054.57 | 4005.81 2014-02-14 18:40:00 | 4008.96 | 4010.00 | 4001.55 | 4009.76 | 48.55 | 194579.23 | 4007.65 2014-02-14 18:41:00 | 4005.07 | 4010.75 | 4002.51 | 4005.31 | 44.79 | 179445.79 | 4006.38 2014-02-14 18:42:00 | 4007.00 | 4009.00 | 4006.97 | 4008.94 | 3.63 | 14559.78 | 4008.75 2014-02-14 18:43:00 | 4008.94 | 4008.94 | 4002.71 | 4008.00 | 48.68 | 194994.18 | 4005.63 2014-02-14 18:44:00 | 4008.00 | 4009.78 | 4005.13 | 4008.97 | 32.46 | 130069.27 | 4007.19 2014-02-14 18:45:00 | 4008.99 | 4017.50 | 4008.99 | 4013.84 | 35.21 | 141374.16 | 4014.83 2014-02-14 18:46:00 | 4013.79 | 4023.73 | 4013.77 | 4020.01 | 26.10 | 104878.59 | 4018.95 2014-02-14 18:47:00 | 4020.01 | 4027.80 | 4019.91 | 4026.64 | 24.21 | 97385.34 | 4022.69 2014-02-14 18:48:00 | 4021.01 | 4028.88 | 4021.01 | 4028.06 | 39.06 | 157276.11 | 4026.63 2014-02-14 18:49:00 | 4029.68 | 4029.69 | 4026.57 | 4027.51 | 12.16 | 48970.23 | 4027.49 2014-02-14 18:50:00 | 4030.00 | 4040.00 | 4027.56 | 4032.00 | 30.66 | 123680.43 | 4034.33 2014-02-14 18:51:00 | 4033.89 | 4037.82 | 4032.00 | 4037.04 | 63.34 | 255590.92 | 4035.03 2014-02-14 18:52:00 | 4033.22 | 4034.88 | 4024.36 | 4024.36 | 16.80 | 67707.34 | 4029.24 2014-02-14 18:53:00 | 4024.36 | 4025.00 | 4010.01 | 4015.01 | 41.30 | 165973.20 | 4018.33 2014-02-14 18:54:00 | 4016.84 | 4024.31 | 4016.84 | 4016.84 | 40.80 | 164003.12 | 4019.39 2014-02-14 18:55:00 | 4016.85 | 4022.00 | 4015.00 | 4018.67 | 36.54 | 146912.33 | 4020.37 2014-02-14 18:56:00 | 4017.17 | 4020.65 | 4011.87 | 4020.21 | 39.33 | 158017.68 | 4017.64 2014-02-14 18:57:00 | 4014.61 | 4020.63 | 4003.15 | 4008.11 | 33.92 | 135944.42 | 4008.03 2014-02-14 18:58:00 | 4008.11 | 4021.00 | 4007.51 | 4020.00 | 35.71 | 143400.55 | 4015.92 2014-02-14 18:59:00 | 4018.85 | 4044.00 | 4011.93 | 4013.14 | 69.53 | 279424.44 | 4018.65 2014-02-14 19:00:00 | 4014.99 | 4044.00 | 4012.35 | 4023.01 | 66.38 | 266881.70 | 4020.70 2014-02-14 19:01:00 | 4020.00 | 4025.17 | 4020.00 | 4021.39 | 14.22 | 57232.85 | 4023.96 2014-02-14 19:02:00 | 4024.01 | 4027.52 | 4020.00 | 4025.00 | 47.84 | 192436.73 | 4022.93 2014-02-14 19:03:00 | 4025.00 | 4029.69 | 4021.48 | 4029.01 | 30.56 | 123068.09 | 4026.70 2014-02-14 19:04:00 | 4027.62 | 4029.08 | 4021.00 | 4024.00 | 16.11 | 64846.45 | 4024.73 2014-02-14 19:05:00 | 4024.75 | 4030.00 | 4024.01 | 4024.02 | 42.26 | 170193.42 | 4027.67 2014-02-14 19:06:00 | 4024.02 | 4027.65 | 4018.62 | 4021.87 | 22.90 | 92097.33 | 4022.07 2014-02-14 19:07:00 | 4024.14 | 4027.50 | 4010.00 | 4016.96 | 29.68 | 119312.74 | 4019.97 2014-02-14 19:08:00 | 4012.24 | 4018.98 | 4007.02 | 4011.11 | 24.65 | 98935.61 | 4013.29 2014-02-14 19:09:00 | 4013.60 | 4023.26 | 4008.78 | 4015.45 | 48.74 | 195702.50 | 4015.15 2014-02-14 19:10:00 | 4018.83 | 4018.83 | 4010.00 | 4010.16 | 24.24 | 97344.90 | 4015.22 2014-02-14 19:11:00 | 4015.26 | 4022.99 | 4011.17 | 4022.99 | 27.89 | 112125.77 | 4019.71 2014-02-14 19:12:00 | 4012.34 | 4022.38 | 4012.34 | 4016.64 | 39.99 | 160610.68 | 4016.57 2014-02-14 19:13:00 | 4021.77 | 4023.17 | 4012.36 | 4022.17 | 27.65 | 111154.22 | 4019.90 2014-02-14 19:14:00 | 4016.03 | 4029.68 | 4016.03 | 4020.91 | 22.80 | 91694.20 | 4022.03 2014-02-14 19:15:00 | 4020.61 | 4025.00 | 4017.29 | 4019.26 | 26.79 | 107770.59 | 4022.94 2014-02-14 19:16:00 | 4021.03 | 4024.99 | 4017.42 | 4024.99 | 36.28 | 145886.04 | 4020.67 2014-02-14 19:17:00 | 4024.99 | 4024.99 | 4017.35 | 4018.98 | 39.01 | 156868.11 | 4021.33 2014-02-14 19:18:00 | 4018.83 | 4023.91 | 4017.30 | 4017.30 | 21.08 | 84755.12 | 4020.26 2014-02-14 19:19:00 | 4018.25 | 4022.99 | 4017.94 | 4019.00 | 27.80 | 111777.05 | 4020.32 2014-02-14 19:20:00 | 4018.75 | 4022.77 | 4017.01 | 4022.77 | 18.41 | 73994.36 | 4020.34 2014-02-14 19:21:00 | 4022.94 | 4045.00 | 4017.00 | 4045.00 | 59.36 | 238823.69 | 4023.58 2014-02-14 19:22:00 | 4022.59 | 4043.60 | 4021.03 | 4022.00 | 33.60 | 135397.98 | 4030.18 2014-02-14 19:23:00 | 4023.84 | 4028.00 | 4023.00 | 4028.00 | 23.51 | 94634.87 | 4025.82 2014-02-14 19:24:00 | 4027.99 | 4036.89 | 4026.34 | 4026.34 | 29.78 | 120031.80 | 4030.89 2014-02-14 19:25:00 | 4027.02 | 4033.90 | 4024.62 | 4026.34 | 23.50 | 94675.62 | 4029.09 2014-02-14 19:26:00 | 4026.41 | 4030.00 | 4021.24 | 4025.72 | 27.21 | 109551.03 | 4025.84 2014-02-14 19:27:00 | 4027.26 | 4029.79 | 4021.66 | 4029.79 | 38.18 | 153639.10 | 4023.86 2014-02-14 19:28:00 | 4026.08 | 4027.98 | 4021.52 | 4024.99 | 20.27 | 81545.37 | 4023.95 2014-02-14 19:29:00 | 4025.07 | 4028.00 | 4022.00 | 4025.00 | 12.81 | 51571.07 | 4025.22 2014-02-14 19:30:00 | 4024.99 | 4025.45 | 4024.99 | 4025.00 | 17.94 | 72210.86 | 4025.36 2014-02-14 19:31:00 | 4024.99 | 4024.99 | 4020.96 | 4020.96 | 4.11 | 16543.63 | 4022.28 2014-02-14 19:32:00 | 4020.96 | 4034.01 | 4020.96 | 4028.07 | 41.69 | 167957.81 | 4028.73 2014-02-14 19:33:00 | 4028.08 | 4032.88 | 4028.08 | 4029.33 | 21.20 | 85493.48 | 4032.14 2014-02-14 19:34:00 | 4029.33 | 4030.60 | 4029.33 | 4030.00 | 3.66 | 14745.83 | 4030.02 2014-02-14 19:35:00 | 4033.51 | 4038.43 | 3999.40 | 4000.00 | 32.22 | 129356.15 | 4014.90 2014-02-14 19:36:00 | 4000.00 | 4016.76 | 3999.99 | 4009.00 | 19.65 | 78631.15 | 4002.40 2014-02-14 19:37:00 | 4009.00 | 4018.18 | 4009.00 | 4018.18 | 2.09 | 8398.41 | 4016.45 2014-02-14 19:38:00 | 4016.87 | 4023.18 | 4015.00 | 4017.80 | 14.23 | 57187.59 | 4017.68 2014-02-14 19:39:00 | 4015.11 | 4018.20 | 4015.00 | 4015.00 | 11.10 | 44600.26 | 4016.96 2014-02-14 19:40:00 | 4024.75 | 4024.75 | 4015.84 | 4015.84 | 9.46 | 37994.04 | 4015.86 2014-02-14 19:41:00 | 4020.85 | 4023.54 | 4015.02 | 4023.50 | 26.40 | 106158.70 | 4021.32 2014-02-14 19:42:00 | 4023.44 | 4024.00 | 4016.00 | 4021.11 | 1.59 | 6407.32 | 4022.18 2014-02-14 19:43:00 | 4021.12 | 4028.95 | 4021.12 | 4023.99 | 5.34 | 21504.10 | 4023.97 2014-02-14 19:44:00 | 4028.95 | 4030.01 | 4019.39 | 4020.02 | 5.79 | 23269.92 | 4021.76 2014-02-14 19:45:00 | 4022.97 | 4030.00 | 4020.32 | 4023.00 | 7.04 | 28333.48 | 4024.07 2014-02-14 19:46:00 | 4025.00 | 4025.00 | 4023.58 | 4024.00 | 4.01 | 16155.94 | 4023.90 2014-02-14 19:47:00 | 4024.01 | 4024.01 | 4023.94 | 4023.94 | 3.29 | 13238.94 | 4023.99 2014-02-14 19:48:00 | 4022.48 | 4022.48 | 4020.59 | 4020.59 | 9.16 | 36843.17 | 4021.74 2014-02-14 19:49:00 | 4020.00 | 4024.10 | 4020.00 | 4022.00 | 15.59 | 62698.05 | 4021.68 2014-02-14 19:50:00 | 4023.99 | 4023.99 | 4022.00 | 4022.00 | 0.19 | 760.48 | 4023.70 2014-02-14 19:51:00 | 4020.00 | 4022.00 | 4020.00 | 4020.01 | 5.64 | 22658.22 | 4020.27 2014-02-14 19:52:00 | 4019.97 | 4019.97 | 4019.96 | 4019.96 | 2.00 | 8039.93 | 4019.96 2014-02-14 19:53:00 | . | . | . | . | . | . | . 2014-02-14 19:54:00 | 4022.00 | 4028.10 | 4018.11 | 4018.11 | 9.38 | 37736.97 | 4023.13 2014-02-14 19:55:00 | 4017.10 | 4029.94 | 4016.10 | 4029.94 | 4.96 | 19967.84 | 4024.15 2014-02-14 19:56:00 | 4019.51 | 4028.78 | 4016.93 | 4028.78 | 4.09 | 16431.82 | 4020.51 2014-02-14 19:57:00 | 4018.48 | 4028.69 | 4018.11 | 4021.39 | 8.89 | 35750.89 | 4023.74 2014-02-14 19:58:00 | 4024.16 | 4024.16 | 4022.28 | 4022.28 | 10.06 | 40491.95 | 4023.84 2014-02-14 19:59:00 | 4020.00 | 4023.36 | 4020.00 | 4020.69 | 1.11 | 4462.30 | 4020.09 2014-02-14 20:00:00 | 4020.69 | 4024.99 | 4014.50 | 4022.96 | 23.20 | 93228.71 | 4019.17 2014-02-14 20:01:00 | 4016.51 | 4023.46 | 4016.50 | 4019.92 | 4.78 | 19218.19 | 4019.70 2014-02-14 20:02:00 | 4022.51 | 4022.51 | 4022.51 | 4022.51 | 7.50 | 30168.83 | 4022.51 2014-02-14 20:03:00 | 4019.99 | 4019.99 | 4017.63 | 4018.43 | 17.86 | 71779.30 | 4018.32 2014-02-14 20:04:00 | 4017.83 | 4022.00 | 4017.83 | 4021.99 | 12.92 | 51923.87 | 4019.81 2014-02-14 20:05:00 | 4021.99 | 4021.99 | 4017.00 | 4017.00 | 4.09 | 16429.65 | 4018.01 2014-02-14 20:06:00 | 4018.81 | 4022.47 | 4017.00 | 4017.00 | 13.46 | 54125.47 | 4020.31 2014-02-14 20:07:00 | 4019.09 | 4022.55 | 4014.99 | 4014.99 | 19.79 | 79510.70 | 4018.74 2014-02-14 20:08:00 | 4015.00 | 4015.00 | 4012.17 | 4012.18 | 5.59 | 22442.79 | 4014.09 2014-02-14 20:09:00 | 4010.00 | 4030.00 | 4000.00 | 4010.17 | 10.96 | 43953.92 | 4009.30 2014-02-14 20:10:00 | 4010.17 | 4011.34 | 4007.99 | 4011.00 | 11.48 | 46033.54 | 4010.94 2014-02-14 20:11:00 | 4007.07 | 4007.07 | 4001.51 | 4001.66 | 4.03 | 16126.26 | 4005.53 2014-02-14 20:12:00 | 4006.54 | 4011.00 | 4001.48 | 4002.02 | 17.10 | 68480.58 | 4004.24 2014-02-14 20:13:00 | 4006.74 | 4009.94 | 4002.00 | 4006.19 | 14.34 | 57425.45 | 4004.01 2014-02-14 20:14:00 | 4002.61 | 4010.77 | 4002.61 | 4005.66 | 22.71 | 91029.25 | 4008.33 2014-02-14 20:15:00 | 4006.59 | 4009.92 | 4006.59 | 4008.99 | 5.20 | 20850.41 | 4008.15 2014-02-14 20:16:00 | 4005.72 | 4009.37 | 4005.72 | 4006.33 | 6.28 | 25159.98 | 4007.00 2014-02-14 20:17:00 | 4009.11 | 4009.11 | 4002.06 | 4002.06 | 18.74 | 75119.48 | 4008.51 2014-02-14 20:18:00 | 4007.47 | 4008.12 | 4002.19 | 4002.21 | 5.14 | 20599.57 | 4006.92 2014-02-14 20:19:00 | 4002.01 | 4002.01 | 3987.73 | 3988.68 | 10.96 | 43743.84 | 3992.68 2014-02-14 20:20:00 | 3988.96 | 3994.99 | 3987.73 | 3994.82 | 6.07 | 24201.37 | 3989.68 2014-02-14 20:21:00 | 3994.76 | 3994.99 | 3987.95 | 3991.01 | 31.89 | 127282.80 | 3991.68 2014-02-14 20:22:00 | 3991.02 | 3994.00 | 3989.08 | 3991.09 | 4.90 | 19534.08 | 3989.80 2014-02-14 20:23:00 | 3991.08 | 3994.00 | 3983.00 | 3987.33 | 12.50 | 49848.92 | 3986.64 2014-02-14 20:24:00 | 3988.94 | 3993.99 | 3982.00 | 3983.98 | 14.30 | 56995.97 | 3986.57 2014-02-14 20:25:00 | 3983.98 | 3985.01 | 3980.01 | 3982.82 | 15.93 | 63466.84 | 3983.11 2014-02-14 20:26:00 | 3980.00 | 3983.01 | 3979.85 | 3979.85 | 6.17 | 24572.76 | 3980.04 2014-02-14 20:27:00 | 3977.55 | 3977.55 | 3960.01 | 3968.95 | 9.82 | 39001.47 | 3972.85 2014-02-14 20:28:00 | 3968.94 | 3968.94 | 3960.26 | 3967.00 | 12.53 | 49709.80 | 3966.63 2014-02-14 20:29:00 | 3967.00 | 3970.99 | 3958.79 | 3960.02 | 11.88 | 47046.72 | 3960.49 2014-02-14 20:30:00 | 3959.56 | 3971.00 | 3958.48 | 3971.00 | 30.93 | 122498.49 | 3960.51 2014-02-14 20:31:00 | 3971.00 | 3973.60 | 3970.00 | 3970.00 | 2.48 | 9856.52 | 3971.20 2014-02-14 20:32:00 | 3968.77 | 3970.00 | 3962.82 | 3962.82 | 12.87 | 51035.44 | 3964.53 2014-02-14 20:33:00 | 3962.64 | 3962.64 | 3955.98 | 3959.99 | 7.39 | 29266.41 | 3958.13 2014-02-14 20:34:00 | 3959.99 | 3960.00 | 3957.11 | 3959.99 | 6.63 | 26262.54 | 3959.97 2014-02-14 20:35:00 | 3955.51 | 3966.44 | 3955.50 | 3966.44 | 5.22 | 20659.68 | 3957.79 2014-02-14 20:36:00 | 3961.01 | 3966.15 | 3961.01 | 3965.80 | 20.24 | 80263.03 | 3964.98 2014-02-14 20:37:00 | 3961.81 | 3965.72 | 3957.75 | 3957.75 | 8.62 | 34159.09 | 3962.31 2014-02-14 20:38:00 | 3965.72 | 3965.72 | 3957.09 | 3965.72 | 0.34 | 1331.65 | 3963.25 2014-02-14 20:39:00 | 3965.72 | 3969.99 | 3958.31 | 3965.94 | 16.06 | 63645.45 | 3962.24 2014-02-14 20:40:00 | 3969.99 | 3971.49 | 3962.63 | 3971.49 | 14.61 | 57905.47 | 3963.41 2014-02-14 20:41:00 | 3974.85 | 3974.85 | 3968.63 | 3968.63 | 2.23 | 8860.19 | 3969.62 2014-02-14 20:42:00 | 3965.69 | 3968.55 | 3962.72 | 3968.32 | 3.07 | 12179.28 | 3964.61 2014-02-14 20:43:00 | 3968.24 | 3968.24 | 3967.83 | 3968.00 | 6.60 | 26188.33 | 3967.93 2014-02-14 20:44:00 | 3974.67 | 3974.71 | 3965.07 | 3966.93 | 24.57 | 97579.26 | 3971.32 2014-02-14 20:45:00 | 3968.43 | 3969.96 | 3967.13 | 3968.99 | 7.02 | 27839.16 | 3968.52 2014-02-14 20:46:00 | 3970.00 | 3970.00 | 3968.22 | 3968.22 | 0.57 | 2262.15 | 3968.69 2014-02-14 20:47:00 | 3966.60 | 3966.60 | 3966.60 | 3966.60 | 0.42 | 1665.97 | 3966.60 2014-02-14 20:48:00 | 3967.80 | 3967.80 | 3967.80 | 3967.80 | 0.98 | 3888.44 | 3967.80 2014-02-14 20:49:00 | 3967.80 | 3967.80 | 3967.80 | 3967.80 | 0.07 | 281.71 | 3967.80 2014-02-14 20:50:00 | 3964.65 | 3967.80 | 3962.95 | 3967.80 | 0.25 | 991.36 | 3965.44 2014-02-14 20:51:00 | 3963.08 | 3969.09 | 3963.08 | 3968.61 | 0.65 | 2558.14 | 3966.11 2014-02-14 20:52:00 | 3967.10 | 3969.47 | 3965.84 | 3969.47 | 6.66 | 26432.44 | 3967.64 2014-02-14 20:53:00 | 3966.05 | 3969.98 | 3965.32 | 3965.32 | 7.20 | 28566.32 | 3967.54 2014-02-14 20:54:00 | 3965.70 | 3966.01 | 3965.70 | 3966.01 | 11.85 | 46993.62 | 3965.71 2014-02-14 20:55:00 | 3966.01 | 3967.77 | 3966.01 | 3967.77 | 12.13 | 48116.71 | 3967.73 2014-02-14 20:56:00 | 3969.62 | 3970.00 | 3968.49 | 3970.00 | 5.31 | 21079.03 | 3969.69 2014-02-14 20:57:00 | 3969.49 | 3969.50 | 3969.49 | 3969.50 | 1.26 | 5001.57 | 3969.50 2014-02-14 20:58:00 | 3969.27 | 3979.79 | 3965.34 | 3975.78 | 25.39 | 100860.65 | 3972.46 2014-02-14 20:59:00 | 3977.22 | 3980.00 | 3976.11 | 3976.75 | 15.85 | 63049.53 | 3977.89 2014-02-14 21:00:00 | 3980.00 | 3980.73 | 3979.13 | 3980.73 | 19.38 | 77142.07 | 3980.50 2014-02-14 21:01:00 | 3981.15 | 3981.15 | 3973.98 | 3973.98 | 10.35 | 41133.29 | 3975.77 2014-02-14 21:02:00 | 3971.65 | 4000.00 | 3971.65 | 3996.92 | 9.87 | 39345.69 | 3984.78 2014-02-14 21:03:00 | 4001.22 | 4007.98 | 3999.00 | 4007.98 | 27.11 | 108451.83 | 4000.58 2014-02-14 21:04:00 | 4002.11 | 4018.08 | 4002.11 | 4011.12 | 15.88 | 63658.89 | 4009.76 2014-02-14 21:05:00 | 4011.12 | 4011.12 | 4011.12 | 4011.12 | 1.18 | 4733.12 | 4011.12 2014-02-14 21:06:00 | 4016.66 | 4018.71 | 4011.12 | 4011.12 | 14.09 | 56597.12 | 4015.69 2014-02-14 21:07:00 | 4011.12 | 4019.99 | 3989.10 | 4001.49 | 26.53 | 106334.05 | 4007.46 2014-02-14 21:08:00 | 4001.51 | 4008.53 | 4001.51 | 4007.34 | 11.40 | 45677.19 | 4007.47 2014-02-14 21:09:00 | 4006.34 | 4012.33 | 4004.95 | 4009.95 | 14.28 | 57235.03 | 4007.77 2014-02-14 21:10:00 | 4012.33 | 4012.33 | 4007.01 | 4007.03 | 3.72 | 14903.63 | 4009.59 2014-02-14 21:11:00 | 4007.04 | 4009.99 | 4007.04 | 4009.98 | 0.49 | 1943.70 | 4007.63 2014-02-14 21:12:00 | 4008.98 | 4008.98 | 3997.14 | 4004.95 | 0.64 | 2562.94 | 4004.60 2014-02-14 21:13:00 | 4006.00 | 4007.22 | 4003.47 | 4003.64 | 7.03 | 28131.07 | 4004.42 2014-02-14 21:14:00 | 4003.64 | 4003.64 | 3999.29 | 4002.06 | 14.40 | 57605.40 | 4001.49 2014-02-14 21:15:00 | 3997.20 | 4003.00 | 3997.07 | 4003.00 | 9.48 | 37883.84 | 3997.87 2014-02-14 21:16:00 | 3998.11 | 4003.00 | 3998.11 | 4003.00 | 2.07 | 8280.25 | 4000.12 2014-02-14 21:17:00 | 4003.00 | 4003.00 | 3994.97 | 3997.29 | 18.67 | 74670.45 | 3998.85 2014-02-14 21:18:00 | 3996.94 | 3997.29 | 3987.35 | 3993.32 | 11.85 | 47268.29 | 3989.56 2014-02-14 21:19:00 | 3995.99 | 3995.99 | 3984.61 | 3991.59 | 9.43 | 37640.42 | 3989.87 2014-02-14 21:20:00 | 3991.59 | 3991.59 | 3985.00 | 3985.02 | 8.60 | 34290.40 | 3986.33 2014-02-14 21:21:00 | 3990.86 | 3995.43 | 3983.30 | 3984.32 | 11.30 | 45063.48 | 3986.86 2014-02-14 21:22:00 | 3994.83 | 3994.83 | 3986.41 | 3986.52 | 16.16 | 64489.09 | 3989.92 2014-02-14 21:23:00 | 3986.01 | 3999.31 | 3986.00 | 3989.88 | 17.96 | 71648.04 | 3989.76 2014-02-14 21:24:00 | 3989.88 | 3989.88 | 3987.18 | 3989.88 | 2.07 | 8262.52 | 3987.70 2014-02-14 21:25:00 | 3989.88 | 3999.82 | 3986.14 | 3998.81 | 15.14 | 60398.95 | 3988.57 2014-02-14 21:26:00 | 3990.90 | 3998.80 | 3989.89 | 3998.79 | 21.14 | 84446.30 | 3994.43 2014-02-14 21:27:00 | 3991.13 | 3998.79 | 3990.65 | 3996.51 | 16.55 | 66103.46 | 3993.68 2014-02-14 21:28:00 | 3996.51 | 3997.28 | 3996.49 | 3997.28 | 19.78 | 79064.30 | 3996.98 2014-02-14 21:29:00 | 3993.85 | 3998.88 | 3990.89 | 3998.88 | 18.94 | 75704.72 | 3997.08 2014-02-14 21:30:00 | 3998.88 | 3998.88 | 3995.47 | 3998.76 | 13.45 | 53731.14 | 3996.37 2014-02-14 21:31:00 | 3998.76 | 3998.76 | 3992.42 | 3998.75 | 26.18 | 104593.05 | 3995.76 2014-02-14 21:32:00 | 3998.75 | 3999.99 | 3993.51 | 3999.99 | 11.30 | 45158.71 | 3995.29 2014-02-14 21:33:00 | 3999.99 | 3999.99 | 3992.94 | 3999.99 | 12.72 | 50827.75 | 3994.95 2014-02-14 21:34:00 | 3999.99 | 3999.99 | 3995.19 | 3996.33 | 6.89 | 27538.72 | 3997.49 2014-02-14 21:35:00 | 3999.99 | 3999.99 | 3995.51 | 3999.99 | 14.70 | 58748.10 | 3996.20 2014-02-14 21:36:00 | 3999.99 | 3999.99 | 3999.99 | 3999.99 | 0.04 | 160.00 | 3999.99 2014-02-14 21:37:00 | 3998.12 | 4000.00 | 3995.11 | 4000.00 | 19.85 | 79338.74 | 3997.72 2014-02-14 21:38:00 | 4000.00 | 4010.00 | 4000.00 | 4005.92 | 22.64 | 90662.04 | 4004.33 2014-02-14 21:39:00 | 4006.47 | 4009.94 | 4006.47 | 4009.94 | 5.14 | 20599.17 | 4009.18 2014-02-14 21:40:00 | 4007.69 | 4010.00 | 4006.48 | 4010.00 | 4.36 | 17462.97 | 4008.95 2014-02-14 21:41:00 | 4011.30 | 4014.95 | 4011.30 | 4014.95 | 0.48 | 1926.34 | 4013.21 2014-02-14 21:42:00 | 4015.56 | 4018.66 | 4015.56 | 4015.58 | 13.69 | 54994.02 | 4017.09 2014-02-14 21:43:00 | 4015.60 | 4015.73 | 4015.58 | 4015.58 | 2.83 | 11376.19 | 4015.60 2014-02-14 21:44:00 | 4015.61 | 4016.65 | 4005.96 | 4010.60 | 0.35 | 1396.15 | 4011.94 2014-02-14 21:45:00 | 4011.38 | 4013.70 | 4005.94 | 4013.65 | 10.75 | 43111.20 | 4012.21 2014-02-14 21:46:00 | 4013.83 | 4017.28 | 4013.83 | 4015.01 | 25.79 | 103557.23 | 4015.40 2014-02-14 21:47:00 | 4015.01 | 4015.01 | 4015.00 | 4015.00 | 0.92 | 3693.80 | 4015.00 2014-02-14 21:48:00 | 4015.00 | 4015.16 | 4010.42 | 4010.42 | 1.85 | 7439.83 | 4015.02 2014-02-14 21:49:00 | 4008.28 | 4015.25 | 4006.06 | 4006.06 | 7.08 | 28376.06 | 4010.18 2014-02-14 21:50:00 | 4007.03 | 4011.87 | 4007.03 | 4009.36 | 8.31 | 33341.55 | 4011.74 2014-02-14 21:51:00 | 4013.31 | 4015.00 | 4010.44 | 4014.69 | 9.37 | 37614.36 | 4014.34 2014-02-14 21:52:00 | 4009.36 | 4014.85 | 4009.36 | 4014.54 | 10.67 | 42839.78 | 4013.85 2014-02-14 21:53:00 | 4009.78 | 4015.61 | 4006.99 | 4009.56 | 35.23 | 141384.69 | 4012.73 2014-02-14 21:54:00 | 4013.43 | 4013.43 | 4009.04 | 4010.21 | 13.98 | 56055.58 | 4010.27 2014-02-14 21:55:00 | 4013.43 | 4013.71 | 4010.00 | 4013.71 | 11.38 | 45649.58 | 4011.74 2014-02-14 21:56:00 | 4012.88 | 4017.66 | 4012.87 | 4017.66 | 1.84 | 7378.57 | 4014.46 2014-02-14 21:57:00 | 4016.66 | 4017.65 | 4013.83 | 4017.04 | 7.82 | 31407.33 | 4016.28 2014-02-14 21:58:00 | 4012.00 | 4015.22 | 4012.00 | 4015.22 | 19.35 | 77675.64 | 4013.62 2014-02-14 21:59:00 | 4016.49 | 4016.49 | 4013.88 | 4013.93 | 8.19 | 32874.53 | 4013.98 2014-02-14 22:00:00 | 4016.74 | 4017.66 | 4015.41 | 4017.65 | 3.54 | 14206.71 | 4016.60 2014-02-14 22:01:00 | 4017.62 | 4020.00 | 4016.46 | 4017.58 | 14.92 | 59934.47 | 4017.32 2014-02-14 22:02:00 | 4019.59 | 4020.00 | 4017.55 | 4017.55 | 3.96 | 15900.13 | 4018.23 2014-02-14 22:03:00 | 4017.48 | 4019.50 | 4014.00 | 4019.34 | 32.57 | 130826.24 | 4017.39 2014-02-14 22:04:00 | 4019.48 | 4029.08 | 4015.00 | 4018.98 | 8.13 | 32673.04 | 4019.81 2014-02-14 22:05:00 | 4018.83 | 4029.93 | 4018.83 | 4028.71 | 33.92 | 136470.02 | 4023.77 2014-02-14 22:06:00 | 4019.94 | 4028.00 | 4019.00 | 4027.83 | 20.13 | 80966.69 | 4022.99 2014-02-14 22:07:00 | 4027.98 | 4029.99 | 4022.98 | 4025.03 | 13.62 | 54821.36 | 4026.54 2014-02-14 22:08:00 | 4025.03 | 4027.56 | 4018.01 | 4027.56 | 6.76 | 27179.65 | 4022.44 2014-02-14 22:09:00 | 4027.62 | 4033.32 | 4010.02 | 4030.09 | 22.25 | 89614.69 | 4028.53 2014-02-14 22:10:00 | 4019.57 | 4033.09 | 4015.71 | 4032.74 | 20.35 | 81953.03 | 4028.17 2014-02-14 22:11:00 | . | . | . | . | . | . | . 2014-02-14 22:12:00 | 4018.34 | 4038.99 | 4018.34 | 4036.02 | 22.64 | 91205.29 | 4027.79 2014-02-14 22:13:00 | 4032.95 | 4043.37 | 4032.95 | 4043.37 | 8.96 | 36186.04 | 4039.52 2014-02-14 22:14:00 | 4037.31 | 4048.93 | 4037.31 | 4045.74 | 36.01 | 145644.33 | 4044.89 2014-02-14 22:15:00 | 4038.01 | 4045.14 | 4038.01 | 4038.08 | 10.94 | 44198.44 | 4040.45 2014-02-14 22:16:00 | 4038.10 | 4048.93 | 4038.10 | 4042.55 | 3.21 | 12963.54 | 4041.01 2014-02-14 22:17:00 | 4042.55 | 4059.00 | 4038.00 | 4038.71 | 26.13 | 105808.21 | 4048.68 2014-02-14 22:18:00 | 4038.00 | 4054.01 | 4038.00 | 4049.88 | 17.58 | 71180.06 | 4048.23 2014-02-14 22:19:00 | 4053.27 | 4053.90 | 4043.82 | 4044.13 | 33.12 | 134202.08 | 4051.63 2014-02-14 22:20:00 | 4047.58 | 4051.97 | 4044.18 | 4048.52 | 8.03 | 32492.30 | 4046.87 2014-02-14 22:21:00 | 4048.52 | 4051.79 | 4044.00 | 4045.68 | 11.74 | 47502.54 | 4046.56 2014-02-14 22:22:00 | 4044.01 | 4045.00 | 4033.92 | 4033.92 | 22.28 | 90095.10 | 4043.22 2014-02-14 22:23:00 | 4032.58 | 4043.96 | 4031.99 | 4032.00 | 10.61 | 42893.26 | 4042.34 2014-02-14 22:24:00 | 4043.16 | 4043.16 | 4032.00 | 4032.00 | 9.45 | 38191.82 | 4041.46 2014-02-14 22:25:00 | 4032.00 | 4040.61 | 4032.00 | 4032.00 | 9.99 | 40343.79 | 4036.80 2014-02-14 22:26:00 | 4032.00 | 4041.18 | 4032.00 | 4033.75 | 7.86 | 31747.99 | 4038.16 2014-02-14 22:27:00 | 4038.61 | 4043.61 | 4032.88 | 4037.14 | 23.12 | 93332.62 | 4037.75 2014-02-14 22:28:00 | 4036.20 | 4059.00 | 4036.20 | 4054.69 | 14.53 | 58949.28 | 4056.24 2014-02-14 22:29:00 | 4051.34 | 4055.10 | 4045.73 | 4046.00 | 19.11 | 77346.23 | 4047.21 2014-02-14 22:30:00 | 4047.00 | 4055.43 | 4047.00 | 4049.01 | 12.05 | 48831.64 | 4052.42 2014-02-14 22:31:00 | 4049.00 | 4057.23 | 4049.00 | 4057.23 | 3.31 | 13433.95 | 4056.14 2014-02-14 22:32:00 | 4057.82 | 4060.00 | 4047.82 | 4060.00 | 20.17 | 81864.15 | 4059.31 2014-02-14 22:33:00 | 4060.00 | 4060.00 | 4047.00 | 4053.91 | 23.90 | 96948.37 | 4055.74 2014-02-14 22:34:00 | 4060.00 | 4060.00 | 4060.00 | 4060.00 | 2.57 | 10417.96 | 4060.00 2014-02-14 22:35:00 | 4050.26 | 4065.00 | 4050.26 | 4065.00 | 48.08 | 195155.59 | 4058.89 2014-02-14 22:36:00 | 4060.00 | 4064.80 | 4060.00 | 4063.84 | 11.96 | 48578.14 | 4062.74 2014-02-14 22:37:00 | 4061.82 | 4069.00 | 4044.88 | 4056.84 | 35.42 | 143782.46 | 4059.59 2014-02-14 22:38:00 | 4054.52 | 4054.52 | 4049.91 | 4049.95 | 12.65 | 51251.99 | 4050.90 2014-02-14 22:39:00 | 4054.54 | 4054.54 | 4044.10 | 4047.67 | 21.50 | 86966.31 | 4044.94 2014-02-14 22:40:00 | 4054.54 | 4055.00 | 4054.54 | 4055.00 | 3.18 | 12894.41 | 4054.85 2014-02-14 22:41:00 | 4052.66 | 4052.66 | 4046.53 | 4046.53 | 17.49 | 70804.58 | 4048.98 2014-02-14 22:42:00 | 4050.20 | 4056.53 | 4050.20 | 4056.53 | 11.54 | 46767.21 | 4051.21 2014-02-14 22:43:00 | 4059.33 | 4069.96 | 4056.64 | 4065.29 | 16.41 | 66654.35 | 4061.32 2014-02-14 22:44:00 | 4067.13 | 4069.98 | 4065.29 | 4069.72 | 9.01 | 36627.75 | 4066.59 2014-02-14 22:45:00 | 4068.53 | 4069.54 | 4067.21 | 4067.21 | 26.10 | 106180.07 | 4068.36 2014-02-14 22:46:00 | 4065.75 | 4065.93 | 4061.03 | 4063.88 | 13.32 | 54104.90 | 4063.45 2014-02-14 22:47:00 | 4064.88 | 4064.88 | 4060.00 | 4060.00 | 16.87 | 68556.99 | 4064.08 2014-02-14 22:48:00 | 4056.16 | 4062.54 | 4042.71 | 4062.54 | 7.95 | 32189.46 | 4051.54 2014-02-14 22:49:00 | 4049.02 | 4062.51 | 4042.71 | 4050.88 | 24.46 | 99048.62 | 4050.24 2014-02-14 22:50:00 | 4050.86 | 4050.86 | 4030.91 | 4030.91 | 7.65 | 30918.32 | 4043.20 2014-02-14 22:51:00 | 4030.97 | 4030.97 | 4021.10 | 4023.19 | 10.12 | 40740.62 | 4026.95 2014-02-14 22:52:00 | 4025.69 | 4039.99 | 4020.00 | 4020.01 | 17.73 | 71406.51 | 4027.89 2014-02-14 22:53:00 | 4020.01 | 4027.47 | 4020.01 | 4027.47 | 9.54 | 38385.30 | 4022.35 2014-02-14 22:54:00 | 4027.48 | 4038.37 | 4027.47 | 4038.00 | 11.88 | 47911.37 | 4034.30 2014-02-14 22:55:00 | 4040.00 | 4041.36 | 4020.00 | 4041.11 | 18.25 | 73657.59 | 4035.15 2014-02-14 22:56:00 | 4045.01 | 4053.00 | 4042.72 | 4042.72 | 10.23 | 41425.10 | 4048.19 2014-02-14 22:57:00 | 4044.13 | 4051.12 | 4039.99 | 4043.31 | 21.63 | 87457.16 | 4043.33 2014-02-14 22:58:00 | 4046.65 | 4049.21 | 4044.20 | 4049.18 | 9.60 | 38855.24 | 4047.84 2014-02-14 22:59:00 | 4048.35 | 4050.00 | 4044.36 | 4047.67 | 20.84 | 84363.03 | 4047.55 2014-02-14 23:00:00 | 4047.88 | 4050.00 | 4046.43 | 4049.64 | 20.20 | 81802.37 | 4048.82 2014-02-14 23:01:00 | 4045.01 | 4046.07 | 4039.00 | 4045.92 | 8.82 | 35651.07 | 4044.36 2014-02-14 23:02:00 | 4044.08 | 4047.11 | 4040.46 | 4040.46 | 21.32 | 86173.08 | 4042.46 2014-02-14 23:03:00 | 4043.71 | 4044.08 | 4031.11 | 4031.11 | 20.44 | 82498.82 | 4036.74 2014-02-14 23:04:00 | 4031.89 | 4031.89 | 4031.88 | 4031.88 | 0.85 | 3415.01 | 4031.88 2014-02-14 23:05:00 | 4042.80 | 4043.56 | 4033.21 | 4041.51 | 48.51 | 195923.96 | 4039.17 2014-02-14 23:06:00 | 4041.52 | 4042.64 | 4034.03 | 4040.71 | 20.32 | 82099.69 | 4040.54 2014-02-14 23:07:00 | 4043.99 | 4045.00 | 4040.00 | 4045.00 | 16.23 | 65597.46 | 4042.74 2014-02-14 23:08:00 | 4045.00 | 4045.01 | 4042.00 | 4042.61 | 20.26 | 81893.51 | 4043.13 2014-02-14 23:09:00 | 4044.35 | 4044.35 | 4043.00 | 4043.00 | 2.10 | 8492.59 | 4044.09 2014-02-14 23:10:00 | 4043.00 | 4043.01 | 4040.01 | 4042.98 | 10.08 | 40749.00 | 4042.56 2014-02-14 23:11:00 | 4045.00 | 4046.74 | 4040.01 | 4043.94 | 9.15 | 37002.62 | 4044.44 2014-02-14 23:12:00 | 4044.71 | 4049.22 | 4044.71 | 4048.23 | 19.81 | 80156.02 | 4046.44 2014-02-14 23:13:00 | 4049.22 | 4052.99 | 4045.64 | 4047.38 | 30.65 | 124158.21 | 4050.84 2014-02-14 23:14:00 | 4052.40 | 4060.00 | 4050.01 | 4060.00 | 12.25 | 49700.21 | 4057.16 2014-02-14 23:15:00 | 4057.00 | 4063.56 | 4056.03 | 4061.09 | 25.25 | 102464.12 | 4058.31 2014-02-14 23:16:00 | 4061.09 | 4066.75 | 4051.63 | 4059.82 | 16.46 | 66845.36 | 4060.59 2014-02-14 23:17:00 | 4064.67 | 4068.00 | 4051.28 | 4063.00 | 15.32 | 62251.47 | 4063.68 2014-02-14 23:18:00 | 4063.01 | 4070.00 | 4063.00 | 4063.17 | 39.50 | 160651.99 | 4066.73 2014-02-14 23:19:00 | 4063.18 | 4069.23 | 4063.00 | 4069.14 | 10.54 | 42844.27 | 4065.31 2014-02-14 23:20:00 | 4069.10 | 4078.73 | 4063.12 | 4070.03 | 33.05 | 134575.57 | 4072.37 2014-02-14 23:21:00 | 4069.14 | 4070.03 | 4060.11 | 4065.44 | 11.05 | 44920.45 | 4067.04 2014-02-14 23:22:00 | 4064.41 | 4068.99 | 4064.00 | 4065.82 | 36.10 | 146750.77 | 4065.46 2014-02-14 23:23:00 | 4064.20 | 4064.30 | 4059.82 | 4059.82 | 9.60 | 38989.17 | 4060.53 2014-02-14 23:24:00 | 4060.33 | 4060.33 | 4051.41 | 4056.38 | 7.77 | 31529.76 | 4055.80 2014-02-14 23:25:00 | 4058.25 | 4058.25 | 4053.01 | 4054.85 | 25.10 | 101804.46 | 4056.12 2014-02-14 23:26:00 | 4054.76 | 4060.00 | 4054.73 | 4059.99 | 6.40 | 25967.65 | 4056.81 2014-02-14 23:27:00 | 4055.15 | 4062.00 | 4055.02 | 4055.02 | 19.42 | 78821.75 | 4058.37 2014-02-14 23:28:00 | 4055.08 | 4062.09 | 4055.02 | 4062.09 | 21.71 | 88079.70 | 4056.73 2014-02-14 23:29:00 | 4062.99 | 4069.83 | 4056.10 | 4061.30 | 15.83 | 64320.25 | 4063.96 2014-02-14 23:30:00 | 4061.00 | 4062.74 | 4058.03 | 4058.03 | 30.18 | 122563.95 | 4060.96 2014-02-14 23:31:00 | 4060.68 | 4060.68 | 4056.22 | 4056.22 | 4.39 | 17818.26 | 4058.83 2014-02-14 23:32:00 | 4055.11 | 4058.90 | 4055.11 | 4058.82 | 25.19 | 102207.47 | 4057.95 2014-02-14 23:33:00 | 4056.29 | 4060.08 | 4050.10 | 4060.08 | 32.87 | 133335.85 | 4056.71 2014-02-14 23:34:00 | 4057.54 | 4065.00 | 4052.68 | 4060.17 | 30.56 | 124002.68 | 4058.21 2014-02-14 23:35:00 | 4062.23 | 4067.73 | 4056.93 | 4060.46 | 18.66 | 75799.32 | 4063.00 2014-02-14 23:36:00 | 4061.00 | 4064.88 | 4058.28 | 4059.69 | 15.77 | 64040.86 | 4061.44 2014-02-14 23:37:00 | 4059.00 | 4065.00 | 4059.00 | 4062.12 | 16.38 | 66531.35 | 4062.49 2014-02-14 23:38:00 | 4063.99 | 4063.99 | 4059.97 | 4059.98 | 3.41 | 13846.62 | 4060.59 2014-02-14 23:39:00 | 4059.93 | 4059.93 | 4059.88 | 4059.88 | 1.02 | 4157.36 | 4059.92 2014-02-14 23:40:00 | 4060.10 | 4060.11 | 4051.65 | 4051.91 | 21.27 | 86279.61 | 4057.16 2014-02-14 23:41:00 | 4055.31 | 4055.31 | 4048.09 | 4048.09 | 8.27 | 33485.32 | 4050.48 2014-02-14 23:42:00 | 4047.96 | 4047.96 | 4034.51 | 4042.87 | 10.62 | 42896.46 | 4039.22 2014-02-14 23:43:00 | 4039.15 | 4043.91 | 4033.91 | 4041.99 | 7.13 | 28801.57 | 4039.49 2014-02-14 23:44:00 | 4041.99 | 4045.82 | 4041.00 | 4045.82 | 14.92 | 60337.83 | 4044.63 2014-02-14 23:45:00 | 4055.49 | 4055.49 | 4055.49 | 4055.49 | 10.80 | 43799.29 | 4055.49 2014-02-14 23:46:00 | 4053.02 | 4056.06 | 4053.02 | 4056.06 | 17.93 | 72685.64 | 4053.18 2014-02-14 23:47:00 | 4056.00 | 4057.00 | 4056.00 | 4057.00 | 2.16 | 8774.19 | 4056.49 2014-02-14 23:48:00 | 4057.00 | 4057.02 | 4052.78 | 4055.42 | 23.27 | 94316.25 | 4053.47 2014-02-14 23:49:00 | 4058.00 | 4060.00 | 4055.93 | 4060.00 | 4.70 | 19054.60 | 4056.76 2014-02-14 23:50:00 | 4056.21 | 4058.94 | 4054.99 | 4054.99 | 9.93 | 40267.36 | 4055.94 2014-02-14 23:51:00 | 4057.44 | 4058.26 | 4055.28 | 4055.31 | 3.93 | 15949.19 | 4056.25 2014-02-14 23:52:00 | 4059.70 | 4059.95 | 4055.19 | 4056.59 | 25.32 | 102710.96 | 4057.16 2014-02-14 23:53:00 | 4056.35 | 4060.00 | 4056.35 | 4060.00 | 14.13 | 57380.11 | 4059.72 2014-02-14 23:54:00 | 4060.49 | 4060.49 | 4059.51 | 4059.51 | 0.15 | 600.85 | 4059.77 2014-02-14 23:55:00 | 4062.00 | 4065.21 | 4062.00 | 4064.76 | 22.95 | 93271.99 | 4064.14 2014-02-14 23:56:00 | 4065.00 | 4070.00 | 4065.00 | 4066.02 | 13.18 | 53623.65 | 4067.64 2014-02-14 23:57:00 | 4070.00 | 4074.60 | 4065.68 | 4068.40 | 26.96 | 109715.09 | 4069.70 2014-02-14 23:58:00 | 4065.45 | 4074.27 | 4063.67 | 4064.56 | 18.11 | 73682.00 | 4069.70 2014-02-14 23:59:00 | 4065.01 | 4065.01 | 4064.91 | 4064.91 | 2.35 | 9540.50 | 4064.97 2014-02-15 00:00:00 | 4058.11 | 4075.49 | 4056.46 | 4074.19 | 52.90 | 215052.29 | 4065.49 2014-02-15 00:01:00 | 4062.22 | 4067.32 | 4062.22 | 4062.83 | 10.69 | 43480.99 | 4066.68 2014-02-15 00:02:00 | 4062.00 | 4066.86 | 4060.00 | 4060.01 | 10.91 | 44324.46 | 4063.48 2014-02-15 00:03:00 | 4064.82 | 4065.65 | 4061.14 | 4064.99 | 22.34 | 90813.84 | 4064.35 2014-02-15 00:04:00 | 4061.86 | 4065.05 | 4060.01 | 4062.94 | 38.80 | 157609.93 | 4062.22 2014-02-15 00:05:00 | 4067.30 | 4067.30 | 4061.76 | 4062.61 | 6.11 | 24810.76 | 4063.34 2014-02-15 00:06:00 | 4062.26 | 4062.27 | 4055.04 | 4059.04 | 52.75 | 214032.24 | 4057.71 2014-02-15 00:07:00 | 4060.93 | 4064.45 | 4060.15 | 4061.28 | 5.71 | 23206.46 | 4061.33 2014-02-15 00:08:00 | 4064.64 | 4066.45 | 4060.59 | 4066.45 | 9.92 | 40319.60 | 4064.07 2014-02-15 00:09:00 | 4061.46 | 4065.84 | 4061.46 | 4062.47 | 12.33 | 50092.28 | 4063.62 2014-02-15 00:10:00 | 4061.10 | 4069.19 | 4061.10 | 4062.00 | 52.88 | 214951.64 | 4064.97 2014-02-15 00:11:00 | 4068.53 | 4068.53 | 4065.31 | 4065.31 | 27.10 | 110244.44 | 4067.46 2014-02-15 00:12:00 | 4065.29 | 4070.00 | 4061.01 | 4061.86 | 26.39 | 107267.48 | 4065.01 2014-02-15 00:13:00 | 4063.26 | 4068.34 | 4063.26 | 4064.30 | 10.73 | 43608.74 | 4065.33 2014-02-15 00:14:00 | 4068.21 | 4068.21 | 4065.47 | 4065.94 | 15.87 | 64535.94 | 4065.77 2014-02-15 00:15:00 | 4065.91 | 4065.91 | 4062.33 | 4062.33 | 9.71 | 39444.33 | 4063.49 2014-02-15 00:16:00 | 4057.41 | 4062.32 | 4054.98 | 4055.01 | 54.82 | 222440.29 | 4058.02 2014-02-15 00:17:00 | 4055.98 | 4055.98 | 4049.97 | 4053.99 | 15.87 | 64272.17 | 4051.19 2014-02-15 00:18:00 | 4050.96 | 4050.98 | 4037.53 | 4037.53 | 54.92 | 222015.11 | 4042.74 2014-02-15 00:19:00 | 4039.95 | 4039.97 | 4035.00 | 4036.02 | 31.08 | 125536.39 | 4038.62 2014-02-15 00:20:00 | 4036.01 | 4039.71 | 4030.00 | 4030.00 | 36.99 | 149187.89 | 4032.76 2014-02-15 00:21:00 | 4026.45 | 4029.99 | 4020.00 | 4029.97 | 10.95 | 44067.16 | 4023.66 2014-02-15 00:22:00 | 4029.93 | 4029.93 | 4020.00 | 4025.11 | 24.47 | 98445.80 | 4023.29 2014-02-15 00:23:00 | 4022.99 | 4026.55 | 4020.04 | 4025.02 | 15.35 | 61767.64 | 4023.95 2014-02-15 00:24:00 | 4026.66 | 4028.02 | 4021.97 | 4022.34 | 13.06 | 52538.52 | 4023.17 2014-02-15 00:25:00 | 4024.99 | 4024.99 | 4020.00 | 4020.00 | 2.53 | 10175.85 | 4020.48 2014-02-15 00:26:00 | 4020.00 | 4020.00 | 4010.00 | 4011.52 | 15.84 | 63628.57 | 4016.70 2014-02-15 00:27:00 | 4010.11 | 4018.86 | 4007.51 | 4010.00 | 5.41 | 21709.63 | 4010.65 2014-02-15 00:28:00 | 4009.93 | 4016.39 | 4007.00 | 4016.39 | 15.61 | 62576.84 | 4009.79 2014-02-15 00:29:00 | 4016.88 | 4018.91 | 4010.29 | 4015.00 | 39.14 | 157154.40 | 4015.39 2014-02-15 00:30:00 | 4015.00 | 4021.98 | 4015.00 | 4019.03 | 5.22 | 20963.12 | 4018.23 2014-02-15 00:31:00 | 4021.93 | 4028.27 | 4015.03 | 4025.21 | 22.08 | 88911.07 | 4026.22 2014-02-15 00:32:00 | 4020.00 | 4026.43 | 4015.00 | 4015.00 | 13.22 | 53172.96 | 4022.77 2014-02-15 00:33:00 | 4014.88 | 4018.83 | 4007.93 | 4012.13 | 21.77 | 87324.24 | 4011.59 2014-02-15 00:34:00 | 4011.99 | 4018.00 | 4010.00 | 4011.43 | 27.43 | 110090.72 | 4013.66 2014-02-15 00:35:00 | 4010.00 | 4011.29 | 4007.02 | 4007.22 | 17.49 | 70091.86 | 4008.23 2014-02-15 00:36:00 | 4009.99 | 4015.72 | 4009.99 | 4015.00 | 32.14 | 128996.13 | 4013.94 2014-02-15 00:37:00 | 4015.00 | 4015.00 | 4015.00 | 4015.00 | 12.07 | 48457.04 | 4015.00 2014-02-15 00:38:00 | 4016.49 | 4024.36 | 4016.49 | 4022.21 | 40.69 | 163650.77 | 4021.89 2014-02-15 00:39:00 | 4024.77 | 4024.77 | 4015.00 | 4016.47 | 21.83 | 87800.01 | 4021.99 2014-02-15 00:40:00 | 4015.87 | 4021.85 | 4015.87 | 4021.25 | 15.63 | 62860.66 | 4021.02 2014-02-15 00:41:00 | 4017.50 | 4017.51 | 4017.07 | 4017.07 | 0.52 | 2105.11 | 4017.39 2014-02-15 00:42:00 | 4017.07 | 4017.07 | 4016.47 | 4016.47 | 9.80 | 39350.33 | 4016.57 2014-02-15 00:43:00 | 4015.00 | 4016.44 | 4008.00 | 4015.01 | 5.24 | 21039.61 | 4015.19 2014-02-15 00:44:00 | 4011.82 | 4011.82 | 4010.00 | 4010.00 | 13.17 | 52829.50 | 4011.35 2014-02-15 00:45:00 | 4010.00 | 4014.77 | 4010.00 | 4014.77 | 24.75 | 99309.88 | 4013.17 2014-02-15 00:46:00 | 4011.39 | 4014.84 | 4010.00 | 4010.01 | 25.94 | 104089.87 | 4012.10 2014-02-15 00:47:00 | 4011.37 | 4014.98 | 4010.01 | 4011.01 | 19.66 | 78891.18 | 4013.59 2014-02-15 00:48:00 | 4012.01 | 4012.02 | 4010.97 | 4010.97 | 4.07 | 16324.10 | 4011.82 2014-02-15 00:49:00 | 4010.97 | 4010.97 | 3991.05 | 4000.81 | 29.91 | 119713.36 | 4002.19 2014-02-15 00:50:00 | 4000.81 | 4000.81 | 3970.00 | 3979.90 | 37.96 | 151568.44 | 3993.06 2014-02-15 00:51:00 | 3979.89 | 3994.95 | 3979.84 | 3987.00 | 40.27 | 160632.15 | 3988.48 2014-02-15 00:52:00 | 3989.99 | 3992.00 | 3983.00 | 3992.00 | 21.80 | 86920.09 | 3987.53 2014-02-15 00:53:00 | 3992.00 | 3999.99 | 3991.95 | 3992.33 | 64.88 | 259042.08 | 3992.94 2014-02-15 00:54:00 | 3990.67 | 3991.58 | 3982.90 | 3984.92 | 37.77 | 150600.98 | 3987.63 2014-02-15 00:55:00 | 3984.92 | 3984.92 | 3973.09 | 3978.03 | 23.42 | 93130.20 | 3977.37 2014-02-15 00:56:00 | 3977.52 | 3980.00 | 3965.21 | 3969.98 | 16.46 | 65386.46 | 3972.93 2014-02-15 00:57:00 | 3977.00 | 3990.00 | 3964.86 | 3976.24 | 22.58 | 89715.91 | 3973.60 2014-02-15 00:58:00 | 3978.99 | 3989.00 | 3969.91 | 3978.10 | 32.71 | 130147.20 | 3978.33 2014-02-15 00:59:00 | 3978.09 | 3978.14 | 3971.62 | 3971.67 | 16.05 | 63774.21 | 3974.71 2014-02-15 01:00:00 | 3975.99 | 3978.14 | 3967.70 | 3978.14 | 41.53 | 164915.34 | 3971.38 2014-02-15 01:01:00 | 3979.90 | 3979.90 | 3964.86 | 3964.86 | 29.42 | 116721.73 | 3967.43 2014-02-15 01:02:00 | 3966.88 | 3967.64 | 3964.86 | 3967.63 | 10.47 | 41526.97 | 3966.66 2014-02-15 01:03:00 | 3967.65 | 3978.95 | 3967.64 | 3978.95 | 13.48 | 53530.51 | 3971.40 2014-02-15 01:04:00 | 3975.00 | 3979.90 | 3973.50 | 3979.90 | 45.82 | 182256.85 | 3977.32 2014-02-15 01:05:00 | 3979.66 | 3989.99 | 3973.87 | 3981.81 | 70.04 | 278900.30 | 3982.07 2014-02-15 01:06:00 | 3980.52 | 3989.00 | 3979.00 | 3986.00 | 60.97 | 242903.56 | 3983.72 2014-02-15 01:07:00 | 3983.00 | 3985.58 | 3966.00 | 3980.00 | 91.81 | 365250.07 | 3978.37 2014-02-15 01:08:00 | 3984.12 | 3985.00 | 3970.43 | 3979.83 | 31.16 | 124018.48 | 3979.67 2014-02-15 01:09:00 | 3972.04 | 3983.77 | 3972.04 | 3973.01 | 42.83 | 170332.42 | 3976.57 2014-02-15 01:10:00 | 3973.01 | 3984.64 | 3973.00 | 3980.99 | 15.38 | 61161.46 | 3976.17 2014-02-15 01:11:00 | 3977.00 | 3988.00 | 3977.00 | 3985.90 | 71.21 | 283625.03 | 3982.77 2014-02-15 01:12:00 | 3985.96 | 3988.14 | 3981.03 | 3985.91 | 15.09 | 60172.78 | 3987.06 2014-02-15 01:13:00 | 3987.91 | 3987.91 | 3980.97 | 3981.01 | 10.63 | 42299.77 | 3981.15 2014-02-15 01:14:00 | 3981.96 | 3982.00 | 3975.54 | 3980.00 | 29.23 | 116311.69 | 3978.92 2014-02-15 01:15:00 | 3977.35 | 3979.98 | 3975.00 | 3975.60 | 37.04 | 147328.09 | 3977.33 2014-02-15 01:16:00 | 3979.94 | 3985.00 | 3976.01 | 3980.24 | 12.79 | 50890.37 | 3980.48 2014-02-15 01:17:00 | 3981.14 | 3985.00 | 3981.14 | 3985.00 | 2.29 | 9105.02 | 3982.95 2014-02-15 01:18:00 | 3987.00 | 3987.00 | 3979.45 | 3979.45 | 4.67 | 18607.82 | 3985.40 2014-02-15 01:19:00 | 3984.74 | 3988.00 | 3980.03 | 3988.00 | 18.85 | 75088.24 | 3983.88 2014-02-15 01:20:00 | 3988.00 | 3990.00 | 3987.01 | 3990.00 | 14.36 | 57297.24 | 3988.95 2014-02-15 01:21:00 | 3992.91 | 4000.00 | 3992.90 | 3999.95 | 46.96 | 187648.84 | 3995.93 2014-02-15 01:22:00 | 3999.96 | 4011.00 | 3999.95 | 4009.34 | 36.65 | 146848.65 | 4007.00 2014-02-15 01:23:00 | 4009.99 | 4060.00 | 4000.00 | 4000.99 | 57.96 | 232818.96 | 4017.17 2014-02-15 01:24:00 | 4005.90 | 4009.68 | 4000.00 | 4004.02 | 65.04 | 260559.21 | 4006.01 2014-02-15 01:25:00 | 4004.05 | 4004.21 | 4001.00 | 4001.06 | 27.81 | 111304.39 | 4002.60 2014-02-15 01:26:00 | 4001.06 | 4003.99 | 4000.00 | 4003.86 | 21.32 | 85291.45 | 4001.10 2014-02-15 01:27:00 | 4003.86 | 4003.86 | 4000.00 | 4002.78 | 20.66 | 82652.76 | 4001.59 2014-02-15 01:28:00 | 4000.02 | 4002.76 | 3999.96 | 3999.96 | 3.90 | 15600.34 | 4000.09 2014-02-15 01:29:00 | 3997.31 | 3997.31 | 3989.79 | 3990.03 | 19.79 | 79042.88 | 3993.48 2014-02-15 01:30:00 | 3990.57 | 3996.00 | 3990.14 | 3992.09 | 78.89 | 315040.28 | 3993.21 2014-02-15 01:31:00 | 3992.90 | 4000.00 | 3985.00 | 3999.31 | 24.27 | 96922.20 | 3993.66 2014-02-15 01:32:00 | 3998.99 | 3998.99 | 3984.01 | 3993.38 | 56.40 | 225351.19 | 3995.66 2014-02-15 01:33:00 | 3993.34 | 3993.34 | 3984.02 | 3985.09 | 36.25 | 144525.19 | 3986.79 2014-02-15 01:34:00 | 3985.10 | 3988.24 | 3985.00 | 3988.15 | 36.01 | 143536.00 | 3986.11 2014-02-15 01:35:00 | 3985.26 | 3988.01 | 3983.00 | 3983.05 | 29.42 | 117200.82 | 3983.44 2014-02-15 01:36:00 | 3983.08 | 3985.00 | 3982.99 | 3983.00 | 21.68 | 86368.02 | 3983.21 2014-02-15 01:37:00 | 3982.99 | 4010.00 | 3982.98 | 3995.98 | 33.12 | 132400.22 | 3997.35 2014-02-15 01:38:00 | 3995.96 | 4009.44 | 3995.87 | 3998.07 | 23.23 | 92921.70 | 4000.42 2014-02-15 01:39:00 | 3992.25 | 4001.48 | 3992.25 | 3998.41 | 15.03 | 60101.52 | 3998.50 2014-02-15 01:40:00 | 3996.17 | 3998.41 | 3993.02 | 3993.07 | 45.48 | 181749.22 | 3995.89 2014-02-15 01:41:00 | 3993.10 | 3993.10 | 3986.65 | 3986.65 | 27.24 | 108675.12 | 3990.13 2014-02-15 01:42:00 | 3987.71 | 3992.67 | 3986.91 | 3989.96 | 47.94 | 191206.24 | 3988.86 2014-02-15 01:43:00 | 3986.93 | 3989.94 | 3982.97 | 3982.97 | 10.36 | 41336.70 | 3988.87 2014-02-15 01:44:00 | 3980.30 | 3986.80 | 3974.97 | 3978.07 | 74.44 | 296470.13 | 3982.57 2014-02-15 01:45:00 | 3978.25 | 3985.44 | 3978.08 | 3980.01 | 61.80 | 246088.02 | 3982.26 2014-02-15 01:46:00 | 3985.00 | 3985.00 | 3975.44 | 3975.52 | 14.30 | 56881.09 | 3979.09 2014-02-15 01:47:00 | 3971.00 | 3975.43 | 3964.86 | 3964.86 | 51.84 | 205707.49 | 3968.51 2014-02-15 01:48:00 | 3965.03 | 3971.91 | 3964.86 | 3967.51 | 33.88 | 134470.72 | 3968.56 2014-02-15 01:49:00 | 3968.86 | 3980.61 | 3968.86 | 3979.02 | 48.86 | 194283.60 | 3976.17 2014-02-15 01:50:00 | 3980.00 | 3983.20 | 3974.86 | 3976.02 | 32.63 | 129825.64 | 3978.48 2014-02-15 01:51:00 | 3976.65 | 3978.00 | 3968.00 | 3972.61 | 56.66 | 225258.00 | 3975.61 2014-02-15 01:52:00 | 3975.28 | 3975.28 | 3969.88 | 3969.88 | 19.41 | 77105.99 | 3971.87 2014-02-15 01:53:00 | 3972.38 | 3974.99 | 3966.11 | 3967.09 | 69.41 | 275459.82 | 3968.65 2014-02-15 01:54:00 | 3967.64 | 3971.99 | 3961.00 | 3961.01 | 27.86 | 110475.39 | 3966.09 2014-02-15 01:55:00 | 3961.00 | 3961.00 | 3955.00 | 3955.95 | 63.58 | 251576.26 | 3956.97 2014-02-15 01:56:00 | 3955.94 | 3955.95 | 3948.96 | 3948.96 | 42.68 | 168652.32 | 3951.28 2014-02-15 01:57:00 | 3945.01 | 3948.91 | 3939.00 | 3939.00 | 28.50 | 112414.96 | 3944.80 2014-02-15 01:58:00 | 3938.97 | 3943.95 | 3930.00 | 3935.00 | 62.40 | 245619.28 | 3936.33 2014-02-15 01:59:00 | 3934.99 | 3934.99 | 3911.00 | 3914.97 | 46.01 | 180627.39 | 3925.83 2014-02-15 02:00:00 | 3914.96 | 3922.00 | 3910.00 | 3922.00 | 58.79 | 230060.64 | 3913.13 2014-02-15 02:01:00 | 3919.01 | 3930.14 | 3909.00 | 3925.85 | 46.26 | 181566.00 | 3925.33 2014-02-15 02:02:00 | 3925.79 | 3930.15 | 3922.31 | 3930.15 | 13.95 | 54748.64 | 3925.20 2014-02-15 02:03:00 | 3926.14 | 3929.54 | 3921.76 | 3929.54 | 37.19 | 146025.49 | 3926.68 2014-02-15 02:04:00 | 3929.78 | 3939.97 | 3926.31 | 3936.82 | 118.59 | 466501.61 | 3933.73 2014-02-15 02:05:00 | 3939.82 | 3968.93 | 3935.61 | 3953.13 | 68.43 | 269825.14 | 3942.97 2014-02-15 02:06:00 | 3954.00 | 3954.00 | 3940.00 | 3945.00 | 45.77 | 180710.23 | 3948.31 2014-02-15 02:07:00 | 3949.85 | 3949.85 | 3927.40 | 3937.00 | 46.80 | 184452.64 | 3941.38 2014-02-15 02:08:00 | 3939.90 | 3955.00 | 3930.01 | 3955.00 | 36.44 | 143587.82 | 3940.07 2014-02-15 02:09:00 | 3955.01 | 3958.86 | 3937.00 | 3955.78 | 73.69 | 291234.49 | 3952.21 2014-02-15 02:10:00 | 3945.33 | 3955.88 | 3945.33 | 3952.09 | 74.31 | 293533.17 | 3950.22 2014-02-15 02:11:00 | 3945.21 | 3953.02 | 3945.21 | 3952.11 | 24.91 | 98395.39 | 3950.51 2014-02-15 02:12:00 | 3955.71 | 3960.00 | 3952.25 | 3954.95 | 44.40 | 175702.13 | 3956.99 2014-02-15 02:13:00 | 3953.00 | 3953.00 | 3937.00 | 3944.28 | 21.97 | 86710.48 | 3946.05 2014-02-15 02:14:00 | 3944.23 | 3944.31 | 3935.02 | 3942.09 | 96.82 | 381497.75 | 3940.48 2014-02-15 02:15:00 | 3940.18 | 3944.97 | 3936.00 | 3940.93 | 93.50 | 368384.96 | 3940.16 2014-02-15 02:16:00 | 3936.01 | 3941.00 | 3919.99 | 3927.91 | 77.84 | 305651.47 | 3926.56 2014-02-15 02:17:00 | 3931.15 | 3931.28 | 3923.05 | 3926.61 | 92.26 | 362288.13 | 3926.90 2014-02-15 02:18:00 | 3923.14 | 3934.05 | 3922.77 | 3923.21 | 53.72 | 210885.72 | 3925.79 2014-02-15 02:19:00 | 3920.99 | 3920.99 | 3911.96 | 3911.96 | 5.75 | 22515.18 | 3915.00 2014-02-15 02:20:00 | 3910.00 | 3917.74 | 3908.00 | 3914.33 | 37.72 | 147489.97 | 3910.13 2014-02-15 02:21:00 | 3914.34 | 3923.35 | 3914.34 | 3920.00 | 25.11 | 98421.92 | 3919.79 2014-02-15 02:22:00 | 3920.00 | 3922.73 | 3915.00 | 3919.14 | 55.91 | 219063.76 | 3917.87 2014-02-15 02:23:00 | 3921.95 | 3921.95 | 3911.00 | 3918.27 | 22.24 | 87179.11 | 3919.22 2014-02-15 02:24:00 | 3918.27 | 3920.79 | 3910.00 | 3915.05 | 34.14 | 133697.74 | 3916.62 2014-02-15 02:25:00 | 3919.10 | 3920.99 | 3908.01 | 3914.93 | 95.33 | 373051.03 | 3913.26 2014-02-15 02:26:00 | 3913.80 | 3913.80 | 3908.05 | 3911.83 | 16.13 | 63071.61 | 3910.69 2014-02-15 02:27:00 | 3911.84 | 3911.84 | 3901.00 | 3902.91 | 82.21 | 321332.40 | 3908.77 2014-02-15 02:28:00 | 3901.00 | 3901.00 | 3880.00 | 3884.26 | 79.59 | 309733.73 | 3891.76 2014-02-15 02:29:00 | 3884.25 | 3889.95 | 3875.00 | 3887.88 | 31.37 | 121800.43 | 3883.08 2014-02-15 02:30:00 | 3888.00 | 3895.11 | 3880.29 | 3884.19 | 77.95 | 302799.01 | 3884.53 2014-02-15 02:31:00 | 3884.17 | 3893.50 | 3873.94 | 3873.96 | 52.19 | 202406.88 | 3878.05 2014-02-15 02:32:00 | 3871.00 | 3875.01 | 3870.00 | 3875.01 | 66.01 | 255650.89 | 3872.97 2014-02-15 02:33:00 | 3872.73 | 3880.00 | 3872.06 | 3879.99 | 30.70 | 118929.54 | 3873.55 2014-02-15 02:34:00 | 3879.99 | 3899.00 | 3879.99 | 3899.00 | 41.31 | 160599.50 | 3887.29 2014-02-15 02:35:00 | 3901.27 | 3903.02 | 3890.00 | 3893.15 | 113.35 | 441707.75 | 3896.75 2014-02-15 02:36:00 | 3903.35 | 3910.34 | 3890.00 | 3890.08 | 66.83 | 260164.97 | 3892.88 2014-02-15 02:37:00 | 3894.18 | 3953.00 | 3890.11 | 3899.99 | 81.08 | 316237.10 | 3900.55 2014-02-15 02:38:00 | 3900.00 | 3920.00 | 3899.00 | 3911.50 | 87.26 | 340979.32 | 3907.62 2014-02-15 02:39:00 | 3911.05 | 3917.36 | 3900.00 | 3906.22 | 36.47 | 142564.85 | 3908.99 2014-02-15 02:40:00 | 3904.42 | 3909.00 | 3904.42 | 3906.41 | 31.54 | 123218.26 | 3907.23 2014-02-15 02:41:00 | 3906.44 | 3906.44 | 3901.01 | 3901.02 | 18.15 | 70822.71 | 3902.94 2014-02-15 02:42:00 | 3901.00 | 3901.02 | 3889.54 | 3893.98 | 47.75 | 186038.28 | 3896.33 2014-02-15 02:43:00 | 3889.63 | 3900.93 | 3889.63 | 3893.46 | 51.90 | 202118.93 | 3894.09 2014-02-15 02:44:00 | 3899.93 | 3899.93 | 3892.01 | 3897.98 | 50.40 | 196270.99 | 3894.57 2014-02-15 02:45:00 | 3897.93 | 3899.00 | 3893.84 | 3893.84 | 16.19 | 63111.11 | 3897.43 2014-02-15 02:46:00 | 3897.38 | 3897.67 | 3885.06 | 3886.00 | 102.83 | 400293.60 | 3892.69 2014-02-15 02:47:00 | 3885.43 | 3897.88 | 3885.40 | 3892.12 | 85.36 | 332131.17 | 3890.99 2014-02-15 02:48:00 | 3895.89 | 3901.03 | 3890.03 | 3901.03 | 89.08 | 347021.01 | 3895.70 2014-02-15 02:49:00 | 3901.03 | 3903.01 | 3899.64 | 3899.71 | 29.82 | 116327.79 | 3901.13 2014-02-15 02:50:00 | 3899.73 | 3899.73 | 3886.00 | 3889.84 | 124.50 | 484843.90 | 3894.20 2014-02-15 02:51:00 | 3896.87 | 3897.35 | 3890.00 | 3891.00 | 80.53 | 313460.94 | 3892.72 2014-02-15 02:52:00 | 3889.99 | 3889.99 | 3880.11 | 3880.11 | 37.11 | 144245.85 | 3886.67 2014-02-15 02:53:00 | 3880.00 | 3885.02 | 3875.63 | 3882.76 | 66.19 | 256816.91 | 3880.17 2014-02-15 02:54:00 | 3883.29 | 3883.29 | 3876.00 | 3881.96 | 74.92 | 290657.39 | 3879.67 2014-02-15 02:55:00 | 3879.37 | 3881.98 | 3876.62 | 3878.18 | 108.05 | 419076.60 | 3878.58 2014-02-15 02:56:00 | 3878.00 | 3884.32 | 3872.49 | 3874.41 | 25.70 | 99643.90 | 3877.50 2014-02-15 02:57:00 | 3875.32 | 3875.32 | 3867.32 | 3867.44 | 30.70 | 118830.27 | 3870.82 2014-02-15 02:58:00 | 3867.12 | 3874.99 | 3860.44 | 3874.59 | 82.38 | 318474.99 | 3866.11 2014-02-15 02:59:00 | 3874.61 | 3885.00 | 3867.48 | 3884.99 | 109.61 | 425004.86 | 3877.43 2014-02-15 03:00:00 | 3878.82 | 3885.00 | 3877.78 | 3880.24 | 35.53 | 137975.49 | 3883.13 2014-02-15 03:01:00 | 3882.33 | 3883.97 | 3868.36 | 3870.82 | 90.44 | 350804.03 | 3878.69 2014-02-15 03:02:00 | 3873.67 | 3873.80 | 3868.00 | 3871.12 | 71.52 | 276784.64 | 3870.09 2014-02-15 03:03:00 | 3870.03 | 3871.11 | 3855.00 | 3855.74 | 57.49 | 222066.07 | 3862.69 2014-02-15 03:04:00 | 3855.74 | 3855.75 | 3850.00 | 3851.23 | 79.72 | 307127.82 | 3852.39 2014-02-15 03:05:00 | 3854.80 | 3869.90 | 3854.79 | 3869.89 | 37.08 | 143126.28 | 3860.35 2014-02-15 03:06:00 | 3864.18 | 3869.00 | 3856.70 | 3866.82 | 52.11 | 201239.75 | 3861.83 2014-02-15 03:07:00 | 3862.61 | 3867.92 | 3850.00 | 3860.35 | 61.95 | 239304.16 | 3862.92 2014-02-15 03:08:00 | 3860.22 | 3860.22 | 3850.00 | 3850.00 | 75.47 | 290982.07 | 3855.60 2014-02-15 03:09:00 | 3848.45 | 3855.01 | 3801.00 | 3849.94 | 178.83 | 685027.22 | 3830.52 2014-02-15 03:10:00 | 3847.98 | 3869.00 | 3838.50 | 3842.87 | 53.73 | 206561.28 | 3844.36 2014-02-15 03:11:00 | 3842.87 | 3856.71 | 3840.44 | 3851.89 | 21.78 | 83834.49 | 3850.03 2014-02-15 03:12:00 | 3856.04 | 3864.77 | 3851.69 | 3860.43 | 79.74 | 307872.10 | 3861.00 2014-02-15 03:13:00 | 3860.46 | 3864.99 | 3852.01 | 3861.84 | 84.16 | 324969.13 | 3861.51 2014-02-15 03:14:00 | 3862.25 | 3868.99 | 3861.53 | 3868.99 | 55.54 | 214688.13 | 3865.82 2014-02-15 03:15:00 | 3869.00 | 3877.70 | 3868.99 | 3873.53 | 66.15 | 256276.74 | 3873.94 2014-02-15 03:16:00 | 3871.01 | 3877.95 | 3860.72 | 3874.38 | 102.65 | 397439.28 | 3871.75 2014-02-15 03:17:00 | 3874.45 | 3877.99 | 3865.60 | 3869.86 | 68.38 | 264642.21 | 3870.34 2014-02-15 03:18:00 | 3865.01 | 3878.00 | 3865.00 | 3877.88 | 40.01 | 154942.16 | 3872.59 2014-02-15 03:19:00 | 3878.00 | 3889.01 | 3877.92 | 3889.01 | 107.28 | 416448.34 | 3882.03 2014-02-15 03:20:00 | 3888.00 | 3900.00 | 3888.00 | 3890.02 | 45.20 | 176014.59 | 3893.78 2014-02-15 03:21:00 | 3889.99 | 3900.00 | 3888.01 | 3895.40 | 63.02 | 245450.30 | 3894.74 2014-02-15 03:22:00 | 3895.98 | 3898.18 | 3879.99 | 3891.46 | 51.56 | 200601.55 | 3890.34 2014-02-15 03:23:00 | 3883.01 | 3883.90 | 3875.01 | 3876.61 | 104.30 | 404698.76 | 3880.07 2014-02-15 03:24:00 | 3878.07 | 3890.00 | 3875.75 | 3881.67 | 114.16 | 443097.17 | 3881.51 2014-02-15 03:25:00 | 3885.76 | 3899.00 | 3883.05 | 3892.84 | 57.70 | 224468.79 | 3890.54 2014-02-15 03:26:00 | 3890.63 | 3890.63 | 3852.00 | 3887.32 | 58.36 | 226735.10 | 3884.91 2014-02-15 03:27:00 | 3887.32 | 3899.49 | 3881.18 | 3895.68 | 64.87 | 252488.75 | 3892.23 2014-02-15 03:28:00 | 3898.00 | 3919.97 | 3898.00 | 3919.76 | 47.61 | 185864.43 | 3903.73 2014-02-15 03:29:00 | 3915.00 | 3920.00 | 3912.64 | 3920.00 | 80.56 | 315609.93 | 3917.55 2014-02-15 03:30:00 | 3920.00 | 3936.38 | 3919.99 | 3931.01 | 38.37 | 150748.46 | 3929.02 2014-02-15 03:31:00 | 3931.00 | 3936.21 | 3905.51 | 3905.51 | 60.69 | 238299.09 | 3926.69 2014-02-15 03:32:00 | 3904.35 | 3920.02 | 3900.00 | 3919.93 | 50.79 | 198626.44 | 3910.66 2014-02-15 03:33:00 | 3919.92 | 3950.00 | 3919.06 | 3931.02 | 80.43 | 316183.83 | 3930.97 2014-02-15 03:34:00 | 3932.00 | 3940.40 | 3925.00 | 3926.08 | 59.18 | 232708.49 | 3932.48 2014-02-15 03:35:00 | 3930.00 | 3933.10 | 3925.51 | 3930.97 | 44.78 | 176004.01 | 3930.06 2014-02-15 03:36:00 | 3930.97 | 3937.02 | 3926.01 | 3930.45 | 77.29 | 303798.41 | 3930.53 2014-02-15 03:37:00 | 3930.46 | 3944.99 | 3929.85 | 3939.92 | 104.09 | 409789.79 | 3936.77 2014-02-15 03:38:00 | 3932.41 | 3935.00 | 3931.00 | 3931.94 | 26.56 | 104419.92 | 3931.92 2014-02-15 03:39:00 | 3931.94 | 3937.00 | 3931.94 | 3935.00 | 35.99 | 141607.43 | 3934.52 2014-02-15 03:40:00 | 3933.00 | 3933.01 | 3927.01 | 3927.01 | 28.89 | 113585.80 | 3931.12 2014-02-15 03:41:00 | 3930.00 | 3932.80 | 3924.99 | 3924.99 | 47.19 | 185331.78 | 3927.27 2014-02-15 03:42:00 | 3924.99 | 3928.96 | 3924.94 | 3926.53 | 26.09 | 102415.52 | 3925.92 2014-02-15 03:43:00 | 3927.99 | 3931.79 | 3927.99 | 3929.90 | 14.27 | 56073.02 | 3929.98 2014-02-15 03:44:00 | 3929.00 | 3929.01 | 3917.02 | 3920.96 | 104.95 | 411559.59 | 3921.56 2014-02-15 03:45:00 | 3920.45 | 3921.00 | 3912.00 | 3914.80 | 79.30 | 310517.52 | 3915.93 2014-02-15 03:46:00 | 3914.01 | 3920.10 | 3914.01 | 3917.99 | 58.85 | 230524.77 | 3917.16 2014-02-15 03:47:00 | 3920.00 | 3921.00 | 3913.20 | 3913.91 | 88.47 | 346467.42 | 3916.08 2014-02-15 03:48:00 | 3916.00 | 3916.00 | 3900.00 | 3903.41 | 83.52 | 326399.27 | 3908.04 2014-02-15 03:49:00 | 3903.41 | 3903.41 | 3890.75 | 3895.26 | 82.47 | 321415.06 | 3897.55 2014-02-15 03:50:00 | 3899.69 | 3909.98 | 3893.09 | 3909.98 | 39.97 | 155978.87 | 3902.01 2014-02-15 03:51:00 | 3906.56 | 3909.83 | 3905.84 | 3905.84 | 66.28 | 259005.48 | 3907.57 2014-02-15 03:52:00 | 3905.83 | 3905.83 | 3899.00 | 3901.17 | 141.13 | 550775.11 | 3902.69 2014-02-15 03:53:00 | 3901.01 | 3901.03 | 3899.78 | 3899.78 | 15.84 | 61786.12 | 3900.39 2014-02-15 03:54:00 | 3899.97 | 3919.00 | 3895.23 | 3901.65 | 47.23 | 184361.89 | 3903.66 2014-02-15 03:55:00 | 3901.64 | 3907.42 | 3862.00 | 3901.85 | 98.87 | 385129.15 | 3895.43 2014-02-15 03:56:00 | 3901.85 | 3921.02 | 3901.84 | 3921.02 | 96.01 | 375361.33 | 3909.53 2014-02-15 03:57:00 | 3921.03 | 3921.04 | 3912.63 | 3915.00 | 39.33 | 154029.61 | 3916.84 2014-02-15 03:58:00 | 3908.01 | 3912.92 | 3899.98 | 3912.23 | 67.60 | 264072.24 | 3906.63 2014-02-15 03:59:00 | 3912.21 | 3919.93 | 3905.65 | 3916.92 | 81.15 | 317701.75 | 3914.85 2014-02-15 04:00:00 | 3917.88 | 3921.76 | 3917.88 | 3921.75 | 19.36 | 75898.53 | 3920.38 2014-02-15 04:01:00 | 3923.12 | 3925.04 | 3919.78 | 3923.36 | 15.02 | 58918.59 | 3923.46 2014-02-15 04:02:00 | 3923.36 | 3930.00 | 3923.22 | 3928.01 | 48.05 | 188576.78 | 3925.00 2014-02-15 04:03:00 | 3928.01 | 3940.01 | 3928.00 | 3932.05 | 46.20 | 181772.95 | 3934.91 2014-02-15 04:04:00 | 3933.51 | 3936.92 | 3926.72 | 3926.72 | 54.36 | 213750.41 | 3931.84 2014-02-15 04:05:00 | 3926.72 | 3927.68 | 3923.36 | 3924.02 | 70.60 | 277048.67 | 3924.48 2014-02-15 04:06:00 | 3924.02 | 3925.07 | 3924.01 | 3925.07 | 17.72 | 69540.10 | 3924.83 2014-02-15 04:07:00 | 3925.08 | 3928.99 | 3925.00 | 3925.00 | 10.19 | 40000.26 | 3926.21 2014-02-15 04:08:00 | 3926.46 | 3926.65 | 3925.89 | 3926.61 | 14.36 | 56398.67 | 3926.39 2014-02-15 04:09:00 | 3929.99 | 3932.00 | 3929.99 | 3931.97 | 13.21 | 51932.42 | 3931.30 2014-02-15 04:10:00 | 3931.99 | 3932.00 | 3927.00 | 3927.01 | 12.34 | 48485.57 | 3929.46 2014-02-15 04:11:00 | 3927.00 | 3931.98 | 3923.36 | 3925.06 | 57.75 | 226780.23 | 3927.27 2014-02-15 04:12:00 | 3925.05 | 3929.33 | 3923.36 | 3925.50 | 87.58 | 343772.51 | 3925.20 2014-02-15 04:13:00 | 3923.40 | 3932.00 | 3923.40 | 3931.84 | 12.79 | 50288.70 | 3930.65 2014-02-15 04:14:00 | 3928.43 | 3929.90 | 3926.00 | 3928.76 | 24.10 | 94671.00 | 3927.93 2014-02-15 04:15:00 | 3928.74 | 3932.02 | 3923.35 | 3923.35 | 22.57 | 88566.47 | 3924.43 2014-02-15 04:16:00 | 3923.35 | 3923.35 | 3916.86 | 3916.86 | 8.65 | 33931.29 | 3922.69 2014-02-15 04:17:00 | 3916.89 | 3916.89 | 3903.03 | 3903.03 | 17.28 | 67567.97 | 3910.86 2014-02-15 04:18:00 | 3903.03 | 3903.03 | 3895.00 | 3900.95 | 50.76 | 197892.03 | 3898.89 2014-02-15 04:19:00 | 3900.95 | 3910.07 | 3900.11 | 3903.05 | 33.50 | 130801.69 | 3904.64 2014-02-15 04:20:00 | 3908.03 | 3912.00 | 3892.19 | 3911.98 | 15.07 | 58810.11 | 3901.94 2014-02-15 04:21:00 | 3910.99 | 3910.99 | 3900.00 | 3900.00 | 58.07 | 226688.27 | 3903.77 2014-02-15 04:22:00 | 3900.00 | 3901.84 | 3900.00 | 3900.91 | 19.21 | 74951.25 | 3901.07 2014-02-15 04:23:00 | 3901.27 | 3902.78 | 3901.27 | 3902.16 | 2.10 | 8195.65 | 3902.69 2014-02-15 04:24:00 | 3902.16 | 3908.59 | 3902.16 | 3903.31 | 37.61 | 146840.43 | 3904.50 2014-02-15 04:25:00 | 3910.30 | 3910.30 | 3902.16 | 3902.16 | 13.60 | 53082.86 | 3902.86 2014-02-15 04:26:00 | 3901.42 | 3902.78 | 3896.02 | 3898.78 | 17.45 | 68068.49 | 3899.88 2014-02-15 04:27:00 | 3898.77 | 3898.77 | 3891.01 | 3891.01 | 17.07 | 66501.03 | 3894.87 2014-02-15 04:28:00 | 3893.99 | 3893.99 | 3880.00 | 3880.00 | 51.01 | 198277.02 | 3887.17 2014-02-15 04:29:00 | 3880.00 | 3880.08 | 3869.99 | 3869.99 | 40.71 | 157853.86 | 3877.43 2014-02-15 04:30:00 | 3869.99 | 3873.62 | 3862.00 | 3873.38 | 88.50 | 342312.71 | 3867.94 2014-02-15 04:31:00 | 3869.99 | 3888.00 | 3868.01 | 3870.45 | 30.83 | 119426.54 | 3874.09 2014-02-15 04:32:00 | 3875.89 | 3875.89 | 3865.20 | 3866.00 | 29.35 | 113595.44 | 3871.03 2014-02-15 04:33:00 | 3874.89 | 3877.40 | 3866.01 | 3874.13 | 39.56 | 153252.72 | 3874.03 2014-02-15 04:34:00 | 3874.18 | 3875.99 | 3868.00 | 3871.04 | 28.26 | 109430.74 | 3872.56 2014-02-15 04:35:00 | 3869.99 | 3878.25 | 3868.00 | 3870.00 | 22.32 | 86394.23 | 3870.54 2014-02-15 04:36:00 | 3875.73 | 3875.74 | 3870.00 | 3870.15 | 32.05 | 124074.28 | 3871.63 2014-02-15 04:37:00 | 3870.15 | 3870.15 | 3867.88 | 3867.97 | 20.20 | 78174.32 | 3869.06 2014-02-15 04:38:00 | 3867.98 | 3868.97 | 3865.00 | 3867.93 | 15.97 | 61778.38 | 3867.92 2014-02-15 04:39:00 | 3867.93 | 3867.94 | 3864.99 | 3865.00 | 27.08 | 104688.61 | 3865.62 2014-02-15 04:40:00 | 3864.89 | 3864.89 | 3860.00 | 3860.00 | 31.50 | 121638.89 | 3861.80 2014-02-15 04:41:00 | 3862.99 | 3870.15 | 3861.39 | 3867.84 | 34.88 | 134878.17 | 3866.70 2014-02-15 04:42:00 | 3864.41 | 3884.00 | 3864.41 | 3876.57 | 51.53 | 199593.43 | 3873.04 2014-02-15 04:43:00 | 3879.00 | 3884.00 | 3871.00 | 3879.45 | 52.41 | 203315.17 | 3879.32 2014-02-15 04:44:00 | 3875.87 | 3879.42 | 3870.00 | 3870.03 | 6.22 | 24068.18 | 3872.60 2014-02-15 04:45:00 | 3870.00 | 3879.24 | 3870.00 | 3878.73 | 64.17 | 248607.18 | 3874.50 2014-02-15 04:46:00 | 3880.00 | 3883.90 | 3877.45 | 3877.45 | 14.59 | 56610.67 | 3880.90 2014-02-15 04:47:00 | 3883.90 | 3886.84 | 3877.98 | 3877.98 | 40.40 | 156840.53 | 3882.67 2014-02-15 04:48:00 | 3877.98 | 3880.54 | 3874.91 | 3875.05 | 15.97 | 61924.37 | 3877.54 2014-02-15 04:49:00 | 3874.92 | 3879.41 | 3871.14 | 3873.97 | 40.45 | 156794.53 | 3876.45 2014-02-15 04:50:00 | 3879.76 | 3880.00 | 3874.49 | 3877.08 | 38.27 | 148428.20 | 3878.04 2014-02-15 04:51:00 | 3879.97 | 3883.00 | 3876.11 | 3880.02 | 29.53 | 114579.17 | 3879.96 2014-02-15 04:52:00 | 3876.01 | 3883.00 | 3876.01 | 3881.01 | 29.03 | 112657.16 | 3880.58 2014-02-15 04:53:00 | 3880.01 | 3880.02 | 3874.68 | 3879.01 | 34.23 | 132727.59 | 3877.86 2014-02-15 04:54:00 | 3880.00 | 3880.00 | 3871.19 | 3873.86 | 20.52 | 79558.47 | 3876.36 2014-02-15 04:55:00 | 3871.20 | 3873.80 | 3864.89 | 3864.89 | 16.91 | 65415.26 | 3867.52 2014-02-15 04:56:00 | 3864.86 | 3866.82 | 3858.00 | 3862.96 | 38.34 | 148078.33 | 3862.44 2014-02-15 04:57:00 | 3859.01 | 3866.71 | 3858.00 | 3866.71 | 26.83 | 103533.49 | 3859.30 2014-02-15 04:58:00 | 3860.08 | 3869.90 | 3860.07 | 3867.55 | 39.03 | 150862.10 | 3865.48 2014-02-15 04:59:00 | 3868.00 | 3870.99 | 3865.01 | 3865.04 | 15.89 | 61450.14 | 3867.95 2014-02-15 05:00:00 | 3865.03 | 3865.04 | 3857.00 | 3857.00 | 43.42 | 167632.62 | 3860.46 2014-02-15 05:01:00 | 3859.18 | 3861.79 | 3857.04 | 3857.04 | 11.57 | 44670.57 | 3859.90 2014-02-15 05:02:00 | 3860.55 | 3863.03 | 3857.02 | 3862.26 | 16.71 | 64526.17 | 3861.07 2014-02-15 05:03:00 | 3862.93 | 3872.60 | 3862.93 | 3872.60 | 39.17 | 151567.98 | 3869.20 2014-02-15 05:04:00 | 3873.89 | 3873.89 | 3866.00 | 3869.99 | 10.13 | 39213.97 | 3871.84 2014-02-15 05:05:00 | 3867.70 | 3875.00 | 3866.75 | 3875.00 | 27.03 | 104636.05 | 3871.54 2014-02-15 05:06:00 | 3875.43 | 3880.00 | 3873.50 | 3877.59 | 32.07 | 124317.78 | 3876.81 2014-02-15 05:07:00 | 3877.65 | 3878.96 | 3874.35 | 3878.96 | 17.58 | 68143.04 | 3875.73 2014-02-15 05:08:00 | 3877.66 | 3879.99 | 3875.00 | 3875.00 | 11.47 | 44485.59 | 3877.08 2014-02-15 05:09:00 | 3874.36 | 3880.41 | 3857.00 | 3880.41 | 45.45 | 175935.16 | 3871.05 2014-02-15 05:10:00 | 3880.41 | 3882.00 | 3875.00 | 3882.00 | 37.63 | 145939.57 | 3878.48 2014-02-15 05:11:00 | 3880.01 | 3885.10 | 3880.00 | 3885.10 | 24.66 | 95746.58 | 3883.14 2014-02-15 05:12:00 | 3885.03 | 3889.95 | 3880.00 | 3880.00 | 31.01 | 120454.64 | 3884.63 2014-02-15 05:13:00 | 3880.00 | 3886.31 | 3875.00 | 3880.49 | 46.24 | 179381.49 | 3879.78 2014-02-15 05:14:00 | 3883.55 | 3885.00 | 3880.50 | 3884.99 | 31.21 | 121199.17 | 3883.59 2014-02-15 05:15:00 | 3884.16 | 3884.16 | 3880.50 | 3880.50 | 4.68 | 18152.57 | 3882.07 2014-02-15 05:16:00 | 3882.90 | 3883.00 | 3880.51 | 3880.98 | 24.09 | 93529.85 | 3882.68 2014-02-15 05:17:00 | 3880.94 | 3880.94 | 3873.04 | 3873.21 | 34.45 | 133591.28 | 3877.94 2014-02-15 05:18:00 | 3874.00 | 3876.70 | 3870.01 | 3874.17 | 27.10 | 104987.68 | 3874.51 2014-02-15 05:19:00 | 3876.32 | 3876.32 | 3872.22 | 3872.22 | 14.35 | 55614.43 | 3874.49 2014-02-15 05:20:00 | 3870.01 | 3874.15 | 3870.01 | 3874.15 | 5.48 | 21225.70 | 3873.30 2014-02-15 05:21:00 | 3874.15 | 3874.15 | 3870.00 | 3871.98 | 3.05 | 11812.77 | 3873.04 2014-02-15 05:22:00 | 3871.99 | 3871.99 | 3866.12 | 3866.22 | 25.69 | 99348.94 | 3867.82 2014-02-15 05:23:00 | 3869.82 | 3871.00 | 3866.11 | 3871.00 | 29.65 | 114681.26 | 3868.36 2014-02-15 05:24:00 | 3871.00 | 3876.65 | 3871.00 | 3876.65 | 16.49 | 63883.57 | 3874.31 2014-02-15 05:25:00 | 3876.67 | 3881.75 | 3873.98 | 3877.35 | 43.48 | 168660.33 | 3878.85 2014-02-15 05:26:00 | 3882.03 | 3882.03 | 3874.09 | 3878.88 | 20.25 | 78533.23 | 3877.61 2014-02-15 05:27:00 | 3875.63 | 3880.99 | 3875.01 | 3877.93 | 9.01 | 34951.17 | 3879.15 2014-02-15 05:28:00 | 3880.89 | 3881.05 | 3876.00 | 3877.07 | 30.99 | 120242.73 | 3880.43 2014-02-15 05:29:00 | 3880.68 | 3884.15 | 3877.15 | 3878.08 | 16.26 | 63070.63 | 3879.60 2014-02-15 05:30:00 | 3881.65 | 3885.00 | 3879.00 | 3885.00 | 18.39 | 71417.93 | 3882.68 2014-02-15 05:31:00 | 3880.05 | 3884.39 | 3880.05 | 3882.60 | 27.99 | 108626.61 | 3881.32 2014-02-15 05:32:00 | 3882.57 | 3883.99 | 3880.01 | 3880.01 | 22.12 | 85841.44 | 3880.72 2014-02-15 05:33:00 | 3880.18 | 3885.00 | 3880.00 | 3884.05 | 28.14 | 109204.85 | 3881.18 2014-02-15 05:34:00 | 3885.00 | 3891.05 | 3885.00 | 3891.05 | 34.88 | 135636.90 | 3889.12 2014-02-15 05:35:00 | 3891.06 | 3898.61 | 3891.06 | 3894.18 | 35.93 | 139975.36 | 3896.10 2014-02-15 05:36:00 | 3894.96 | 3902.86 | 3891.94 | 3900.88 | 87.73 | 341997.31 | 3898.34 2014-02-15 05:37:00 | 3894.11 | 3899.92 | 3891.94 | 3894.99 | 40.15 | 156388.09 | 3895.39 2014-02-15 05:38:00 | 3894.94 | 3894.94 | 3891.00 | 3891.00 | 26.57 | 103420.50 | 3891.79 2014-02-15 05:39:00 | 3890.99 | 3896.00 | 3885.93 | 3895.10 | 30.03 | 116856.23 | 3890.80 2014-02-15 05:40:00 | 3895.06 | 3897.00 | 3892.00 | 3896.01 | 42.44 | 165284.62 | 3894.55 2014-02-15 05:41:00 | 3896.00 | 3899.99 | 3894.81 | 3899.99 | 11.64 | 45354.87 | 3896.47 2014-02-15 05:42:00 | 3899.99 | 3912.00 | 3897.26 | 3912.00 | 51.97 | 202918.98 | 3904.77 2014-02-15 05:43:00 | 3912.00 | 3917.35 | 3906.18 | 3917.35 | 41.69 | 163140.34 | 3913.08 2014-02-15 05:44:00 | 3914.99 | 3923.00 | 3911.62 | 3912.00 | 67.11 | 262916.89 | 3917.53 2014-02-15 05:45:00 | 3911.62 | 3911.62 | 3902.05 | 3902.16 | 25.13 | 98156.38 | 3906.41 2014-02-15 05:46:00 | 3902.71 | 3910.04 | 3902.71 | 3910.04 | 32.09 | 125278.34 | 3903.97 2014-02-15 05:47:00 | 3916.70 | 3917.99 | 3911.03 | 3914.91 | 21.68 | 84865.34 | 3914.81 2014-02-15 05:48:00 | 3914.90 | 3921.05 | 3910.13 | 3920.07 | 25.20 | 98727.69 | 3917.61 2014-02-15 05:49:00 | 3920.95 | 3920.95 | 3915.02 | 3916.17 | 41.55 | 162795.96 | 3918.07 2014-02-15 05:50:00 | 3918.40 | 3919.00 | 3912.00 | 3915.00 | 22.99 | 90034.14 | 3915.89 2014-02-15 05:51:00 | 3912.48 | 3917.03 | 3910.00 | 3916.86 | 37.95 | 148531.45 | 3913.77 2014-02-15 05:52:00 | 3918.95 | 3924.99 | 3918.95 | 3920.01 | 29.02 | 113803.01 | 3921.00 2014-02-15 05:53:00 | 3922.89 | 3930.00 | 3916.00 | 3920.11 | 52.20 | 204787.33 | 3922.83 2014-02-15 05:54:00 | 3924.87 | 3924.87 | 3916.08 | 3916.13 | 36.00 | 141131.17 | 3919.87 2014-02-15 05:55:00 | 3913.32 | 3919.13 | 3913.26 | 3919.10 | 27.11 | 106158.27 | 3915.83 2014-02-15 05:56:00 | 3918.99 | 3920.07 | 3914.18 | 3920.07 | 17.88 | 70036.82 | 3917.05 2014-02-15 05:57:00 | 3921.94 | 3930.00 | 3920.06 | 3930.00 | 36.76 | 144223.94 | 3923.50 2014-02-15 05:58:00 | 3929.93 | 3929.93 | 3920.72 | 3922.78 | 5.23 | 20499.69 | 3923.39 2014-02-15 05:59:00 | 3923.38 | 3929.00 | 3920.01 | 3928.99 | 39.17 | 153699.83 | 3923.92 2014-02-15 06:00:00 | 3927.99 | 3928.00 | 3912.51 | 3912.52 | 51.44 | 201899.26 | 3924.87 2014-02-15 06:01:00 | 3916.73 | 3923.19 | 3914.50 | 3915.04 | 51.02 | 199866.37 | 3917.72 2014-02-15 06:02:00 | 3915.00 | 3921.31 | 3914.01 | 3917.17 | 18.30 | 71729.08 | 3918.77 2014-02-15 06:03:00 | 3916.31 | 3922.00 | 3914.08 | 3920.44 | 34.85 | 136577.33 | 3918.89 2014-02-15 06:04:00 | 3919.54 | 3925.87 | 3917.18 | 3924.03 | 54.77 | 214770.79 | 3921.04 2014-02-15 06:05:00 | 3921.39 | 3928.00 | 3919.05 | 3928.00 | 62.18 | 243876.11 | 3922.41 2014-02-15 06:06:00 | 3927.99 | 3930.03 | 3923.19 | 3930.03 | 66.24 | 260126.36 | 3927.21 2014-02-15 06:07:00 | 3928.00 | 3939.00 | 3927.04 | 3929.99 | 106.48 | 418868.76 | 3933.89 2014-02-15 06:08:00 | 3928.93 | 3939.00 | 3928.93 | 3934.98 | 45.96 | 180799.18 | 3933.67 2014-02-15 06:09:00 | 3938.99 | 3940.01 | 3934.92 | 3934.97 | 51.94 | 204507.54 | 3937.38 2014-02-15 06:10:00 | 3934.99 | 3939.99 | 3932.03 | 3933.04 | 35.38 | 139253.28 | 3936.04 2014-02-15 06:11:00 | 3936.10 | 3939.98 | 3934.03 | 3939.98 | 44.99 | 177163.11 | 3937.83 2014-02-15 06:12:00 | 3939.98 | 3940.00 | 3934.50 | 3934.51 | 55.79 | 219676.83 | 3937.85 2014-02-15 06:13:00 | 3934.51 | 3940.00 | 3930.00 | 3931.00 | 23.86 | 93907.05 | 3935.59 2014-02-15 06:14:00 | 3931.00 | 3940.00 | 3931.00 | 3931.00 | 83.79 | 329692.12 | 3934.70 2014-02-15 06:15:00 | 3931.00 | 3936.08 | 3930.00 | 3930.00 | 40.54 | 159418.53 | 3932.47 2014-02-15 06:16:00 | 3928.10 | 3932.04 | 3925.93 | 3925.99 | 20.06 | 78803.44 | 3927.60 2014-02-15 06:17:00 | 3926.99 | 3927.00 | 3921.32 | 3925.91 | 63.07 | 247483.85 | 3924.20 2014-02-15 06:18:00 | 3925.90 | 3925.91 | 3922.04 | 3922.10 | 14.01 | 54973.31 | 3923.58 2014-02-15 06:19:00 | 3920.00 | 3920.03 | 3917.00 | 3917.00 | 16.85 | 66035.38 | 3919.48 2014-02-15 06:20:00 | 3917.00 | 3917.10 | 3910.00 | 3911.32 | 17.54 | 68628.22 | 3912.67 2014-02-15 06:21:00 | 3910.00 | 3910.00 | 3902.00 | 3905.00 | 11.88 | 46425.05 | 3907.83 2014-02-15 06:22:00 | 3905.00 | 3918.00 | 3905.00 | 3914.05 | 24.72 | 96618.68 | 3909.00 2014-02-15 06:23:00 | 3914.20 | 3917.99 | 3913.48 | 3917.99 | 37.96 | 148654.86 | 3915.68 2014-02-15 06:24:00 | 3917.89 | 3919.00 | 3914.97 | 3919.00 | 12.96 | 50759.18 | 3916.30 2014-02-15 06:25:00 | 3919.02 | 3922.00 | 3917.00 | 3922.00 | 15.98 | 62614.02 | 3918.76 2014-02-15 06:26:00 | 3921.99 | 3921.99 | 3918.10 | 3921.99 | 16.21 | 63568.86 | 3920.62 2014-02-15 06:27:00 | 3921.99 | 3921.99 | 3918.00 | 3918.90 | 84.63 | 331699.03 | 3919.54 2014-02-15 06:28:00 | 3918.00 | 3918.77 | 3917.94 | 3918.00 | 13.02 | 51024.41 | 3918.32 2014-02-15 06:29:00 | 3918.00 | 3921.00 | 3916.29 | 3921.00 | 28.99 | 113604.49 | 3918.61 2014-02-15 06:30:00 | 3922.00 | 3924.00 | 3921.00 | 3924.00 | 13.14 | 51523.70 | 3921.73 2014-02-15 06:31:00 | 3924.00 | 3924.69 | 3918.91 | 3923.77 | 66.77 | 261825.42 | 3921.36 2014-02-15 06:32:00 | 3920.15 | 3924.00 | 3920.09 | 3922.21 | 14.48 | 56782.17 | 3922.23 2014-02-15 06:33:00 | 3920.00 | 3921.00 | 3919.99 | 3921.00 | 6.41 | 25124.02 | 3920.12 2014-02-15 06:34:00 | 3921.00 | 3922.00 | 3919.99 | 3922.00 | 4.20 | 16466.70 | 3920.64 2014-02-15 06:35:00 | 3922.00 | 3922.00 | 3922.00 | 3922.00 | 0.02 | 78.44 | 3922.00 2014-02-15 06:36:00 | 3924.00 | 3929.99 | 3924.00 | 3929.98 | 13.26 | 52069.86 | 3927.43 2014-02-15 06:37:00 | 3929.98 | 3938.00 | 3929.98 | 3937.84 | 68.46 | 269419.78 | 3935.20 2014-02-15 06:38:00 | 3934.94 | 3937.89 | 3929.11 | 3933.97 | 72.64 | 285755.22 | 3933.85 2014-02-15 06:39:00 | 3933.74 | 3935.86 | 3932.38 | 3935.86 | 40.77 | 160373.40 | 3933.90 2014-02-15 06:40:00 | 3936.77 | 3938.00 | 3933.00 | 3938.00 | 83.65 | 329078.84 | 3934.00 2014-02-15 06:41:00 | 3938.00 | 3945.01 | 3934.13 | 3944.96 | 49.32 | 194371.94 | 3940.80 2014-02-15 06:42:00 | 3947.38 | 3950.00 | 3940.01 | 3944.78 | 84.52 | 333489.76 | 3945.69 2014-02-15 06:43:00 | 3942.07 | 3950.00 | 3940.01 | 3949.06 | 78.77 | 310714.57 | 3944.43 2014-02-15 06:44:00 | 3947.00 | 3949.07 | 3938.61 | 3948.00 | 50.24 | 198219.39 | 3945.61 2014-02-15 06:45:00 | 3948.00 | 3956.99 | 3947.95 | 3956.99 | 27.38 | 108195.38 | 3951.19 2014-02-15 06:46:00 | 3956.04 | 3957.99 | 3950.12 | 3951.63 | 41.17 | 162764.02 | 3953.75 2014-02-15 06:47:00 | 3951.04 | 3954.37 | 3950.10 | 3953.99 | 31.83 | 125779.67 | 3951.73 2014-02-15 06:48:00 | 3954.00 | 3954.00 | 3949.99 | 3950.00 | 30.22 | 119392.46 | 3951.43 2014-02-15 06:49:00 | 3949.97 | 3958.00 | 3942.44 | 3955.00 | 22.02 | 86929.22 | 3947.20 2014-02-15 06:50:00 | 3948.50 | 3953.98 | 3943.21 | 3944.94 | 59.79 | 235958.83 | 3946.59 2014-02-15 06:51:00 | 3945.38 | 3949.00 | 3944.46 | 3948.02 | 34.04 | 134350.36 | 3947.19 2014-02-15 06:52:00 | 3947.96 | 3955.25 | 3947.96 | 3955.25 | 43.46 | 171739.30 | 3951.66 2014-02-15 06:53:00 | 3954.97 | 3954.99 | 3948.05 | 3951.17 | 32.93 | 130106.35 | 3951.00 2014-02-15 06:54:00 | 3951.18 | 3970.00 | 3949.99 | 3969.99 | 83.15 | 328972.36 | 3956.56 2014-02-15 06:55:00 | 3969.00 | 3974.99 | 3950.98 | 3970.71 | 56.15 | 222869.60 | 3969.04 2014-02-15 06:56:00 | 3975.00 | 3980.00 | 3972.70 | 3978.91 | 32.37 | 128753.14 | 3977.55 2014-02-15 06:57:00 | 3977.71 | 3979.99 | 3973.00 | 3977.45 | 62.64 | 249061.80 | 3975.89 2014-02-15 06:58:00 | 3977.00 | 3985.00 | 3975.00 | 3985.00 | 49.23 | 195878.50 | 3978.60 2014-02-15 06:59:00 | 3985.75 | 3999.99 | 3985.75 | 3999.99 | 144.40 | 577128.74 | 3996.63 2014-02-15 07:00:00 | 3999.99 | 4004.99 | 3994.98 | 3995.87 | 24.93 | 99705.29 | 3999.09 2014-02-15 07:01:00 | 3992.01 | 4004.00 | 3992.00 | 4000.00 | 100.14 | 400200.21 | 3996.25 2014-02-15 07:02:00 | 4000.00 | 4002.99 | 3995.00 | 3995.00 | 67.86 | 271345.91 | 3998.38 2014-02-15 07:03:00 | 3995.58 | 4000.00 | 3991.41 | 3995.02 | 29.89 | 119424.44 | 3996.13 2014-02-15 07:04:00 | 4000.00 | 4000.00 | 3987.58 | 3988.00 | 97.54 | 389696.15 | 3995.33 2014-02-15 07:05:00 | 3987.44 | 3999.98 | 3983.95 | 3989.01 | 55.46 | 221419.31 | 3992.13 2014-02-15 07:06:00 | 3989.01 | 3998.99 | 3989.01 | 3994.93 | 51.29 | 204961.20 | 3995.97 2014-02-15 07:07:00 | 3992.02 | 3996.92 | 3992.00 | 3992.01 | 38.84 | 155118.02 | 3994.18 2014-02-15 07:08:00 | 3992.01 | 3993.95 | 3985.75 | 3988.19 | 40.62 | 162114.34 | 3991.10 2014-02-15 07:09:00 | 3985.75 | 3987.48 | 3971.00 | 3980.01 | 96.79 | 385416.88 | 3982.03 2014-02-15 07:10:00 | 3980.00 | 3980.00 | 3965.00 | 3965.00 | 89.88 | 357021.66 | 3972.20 2014-02-15 07:11:00 | 3967.00 | 3987.60 | 3950.11 | 3956.99 | 83.40 | 330611.31 | 3963.97 2014-02-15 07:12:00 | 3953.26 | 3960.17 | 3950.88 | 3957.15 | 34.68 | 137243.25 | 3957.08 2014-02-15 07:13:00 | 3960.00 | 3973.24 | 3958.00 | 3958.00 | 48.21 | 191206.72 | 3966.20 2014-02-15 07:14:00 | 3965.95 | 3968.92 | 3955.00 | 3963.85 | 44.69 | 177139.20 | 3963.82 2014-02-15 07:15:00 | 3966.40 | 3973.79 | 3965.24 | 3973.79 | 64.79 | 257118.10 | 3968.24 2014-02-15 07:16:00 | 3973.80 | 3979.91 | 3966.00 | 3969.45 | 112.76 | 447996.42 | 3973.18 2014-02-15 07:17:00 | 3966.65 | 3973.65 | 3965.86 | 3965.86 | 107.78 | 427749.60 | 3968.58 2014-02-15 07:18:00 | 3965.86 | 3965.87 | 3950.25 | 3953.45 | 107.79 | 426862.14 | 3960.24 2014-02-15 07:19:00 | 3953.45 | 3958.75 | 3950.00 | 3951.74 | 63.86 | 252449.30 | 3953.29 2014-02-15 07:20:00 | 3954.97 | 3967.92 | 3950.00 | 3963.73 | 91.73 | 363232.48 | 3959.67 2014-02-15 07:21:00 | 3967.95 | 3967.95 | 3951.11 | 3951.11 | 84.21 | 333016.42 | 3954.83 2014-02-15 07:22:00 | 3952.00 | 3952.00 | 3945.01 | 3947.01 | 63.56 | 250957.86 | 3948.61 2014-02-15 07:23:00 | 3947.01 | 3953.42 | 3941.10 | 3941.10 | 26.16 | 103202.23 | 3945.04 2014-02-15 07:24:00 | 3941.11 | 3941.11 | 3932.37 | 3932.37 | 44.29 | 174331.95 | 3936.32 2014-02-15 07:25:00 | 3932.36 | 3947.00 | 3932.36 | 3935.50 | 34.03 | 134106.70 | 3941.42 2014-02-15 07:26:00 | 3940.44 | 3945.41 | 3937.14 | 3939.69 | 70.76 | 278859.27 | 3940.97 2014-02-15 07:27:00 | 3943.81 | 3950.00 | 3940.58 | 3940.62 | 45.30 | 178749.96 | 3945.57 2014-02-15 07:28:00 | 3940.01 | 3945.96 | 3937.11 | 3944.82 | 52.06 | 205192.32 | 3941.76 2014-02-15 07:29:00 | 3938.00 | 3944.99 | 3935.00 | 3944.99 | 39.20 | 154446.95 | 3939.57 2014-02-15 07:30:00 | 3939.38 | 3949.98 | 3939.03 | 3940.27 | 98.75 | 389356.51 | 3942.93 2014-02-15 07:31:00 | 3944.77 | 3948.77 | 3937.08 | 3948.77 | 19.00 | 74905.31 | 3943.42 2014-02-15 07:32:00 | 3948.77 | 3949.97 | 3941.07 | 3944.49 | 89.88 | 354605.57 | 3945.28 2014-02-15 07:33:00 | 3945.99 | 3950.15 | 3938.00 | 3949.90 | 32.93 | 129986.70 | 3947.24 2014-02-15 07:34:00 | 3945.24 | 3955.01 | 3942.73 | 3955.01 | 10.87 | 42944.77 | 3950.40 2014-02-15 07:35:00 | 3955.46 | 3955.49 | 3947.00 | 3947.00 | 14.33 | 56600.69 | 3950.91 2014-02-15 07:36:00 | 3944.35 | 3945.94 | 3937.00 | 3937.00 | 50.14 | 197649.00 | 3942.10 2014-02-15 07:37:00 | 3937.01 | 3941.00 | 3935.02 | 3936.91 | 64.61 | 254461.14 | 3938.72 2014-02-15 07:38:00 | 3941.00 | 3941.00 | 3935.00 | 3937.10 | 95.89 | 377602.65 | 3937.96 2014-02-15 07:39:00 | 3936.98 | 3936.98 | 3931.00 | 3931.00 | 24.41 | 95996.81 | 3932.84 2014-02-15 07:40:00 | 3931.96 | 3936.93 | 3929.99 | 3934.01 | 21.41 | 84191.87 | 3932.91 2014-02-15 07:41:00 | 3933.99 | 3945.79 | 3933.99 | 3936.57 | 86.49 | 340857.62 | 3940.96 2014-02-15 07:42:00 | 3939.27 | 3940.99 | 3930.78 | 3938.00 | 63.50 | 249963.94 | 3936.38 2014-02-15 07:43:00 | 3939.91 | 3941.00 | 3932.00 | 3941.00 | 24.09 | 94905.06 | 3939.11 2014-02-15 07:44:00 | 3941.00 | 3945.02 | 3939.85 | 3939.85 | 18.78 | 74026.59 | 3941.36 2014-02-15 07:45:00 | 3940.21 | 3943.24 | 3937.22 | 3939.94 | 67.78 | 267017.22 | 3939.24 2014-02-15 07:46:00 | 3935.00 | 3945.02 | 3934.90 | 3937.01 | 114.55 | 451247.91 | 3939.31 2014-02-15 07:47:00 | 3939.96 | 3941.32 | 3932.00 | 3932.00 | 29.34 | 115446.41 | 3934.38 2014-02-15 07:48:00 | 3931.00 | 3942.00 | 3931.00 | 3941.99 | 56.97 | 224303.06 | 3937.42 2014-02-15 07:49:00 | 3942.01 | 3944.97 | 3931.00 | 3933.01 | 39.24 | 154578.58 | 3939.51 2014-02-15 07:50:00 | 3935.34 | 3940.90 | 3933.21 | 3935.42 | 35.72 | 140674.54 | 3937.93 2014-02-15 07:51:00 | 3936.05 | 3945.00 | 3935.12 | 3945.00 | 27.94 | 110021.90 | 3938.50 2014-02-15 07:52:00 | 3942.49 | 3943.03 | 3930.00 | 3938.10 | 32.83 | 129353.41 | 3940.10 2014-02-15 07:53:00 | 3939.00 | 3939.01 | 3933.01 | 3937.95 | 49.50 | 194795.95 | 3935.43 2014-02-15 07:54:00 | 3935.01 | 3935.02 | 3930.10 | 3934.98 | 68.08 | 267732.67 | 3932.91 2014-02-15 07:55:00 | 3934.98 | 3938.98 | 3930.23 | 3930.32 | 56.64 | 222757.84 | 3932.80 2014-02-15 07:56:00 | 3930.33 | 3937.95 | 3930.14 | 3937.95 | 76.48 | 300794.59 | 3932.98 2014-02-15 07:57:00 | 3938.11 | 3941.00 | 3932.11 | 3940.80 | 56.07 | 220760.94 | 3937.17 2014-02-15 07:58:00 | 3939.99 | 3942.00 | 3939.99 | 3940.00 | 16.51 | 65062.32 | 3940.78 2014-02-15 07:59:00 | 3943.00 | 3945.02 | 3931.00 | 3945.01 | 29.02 | 114427.50 | 3942.65 2014-02-15 08:00:00 | 3942.01 | 3944.75 | 3938.00 | 3938.03 | 62.21 | 245126.08 | 3940.49 2014-02-15 08:01:00 | 3938.07 | 3941.99 | 3933.35 | 3935.97 | 66.89 | 263450.44 | 3938.33 2014-02-15 08:02:00 | 3940.99 | 3940.99 | 3936.60 | 3938.98 | 61.46 | 242023.35 | 3937.64 2014-02-15 08:03:00 | 3938.40 | 3938.86 | 3934.00 | 3938.49 | 18.45 | 72616.48 | 3935.43 2014-02-15 08:04:00 | 3938.49 | 3940.00 | 3935.78 | 3940.00 | 9.26 | 36467.28 | 3936.88 2014-02-15 08:05:00 | 3939.87 | 3940.00 | 3935.51 | 3936.84 | 99.53 | 391913.32 | 3937.84 2014-02-15 08:06:00 | 3940.00 | 3943.99 | 3939.87 | 3943.00 | 20.02 | 78918.39 | 3941.19 2014-02-15 08:07:00 | 3940.17 | 3940.18 | 3938.00 | 3938.00 | 15.73 | 61958.42 | 3938.87 2014-02-15 08:08:00 | 3938.01 | 3939.99 | 3937.99 | 3937.99 | 3.27 | 12889.19 | 3938.04 2014-02-15 08:09:00 | 3937.99 | 3938.11 | 3937.96 | 3938.10 | 6.29 | 24774.19 | 3938.04 2014-02-15 08:10:00 | 3938.79 | 3944.00 | 3937.00 | 3938.03 | 31.83 | 125377.29 | 3939.09 2014-02-15 08:11:00 | 3941.73 | 3943.71 | 3938.26 | 3939.30 | 125.19 | 493240.85 | 3940.10 2014-02-15 08:12:00 | 3941.00 | 3944.00 | 3939.31 | 3943.98 | 19.41 | 76523.62 | 3942.08 2014-02-15 08:13:00 | 3943.91 | 3948.02 | 3938.88 | 3948.02 | 35.05 | 138232.23 | 3944.42 2014-02-15 08:14:00 | 3947.04 | 3952.39 | 3947.01 | 3952.39 | 25.82 | 101972.11 | 3949.50 2014-02-15 08:15:00 | 3952.36 | 3954.98 | 3938.00 | 3951.63 | 24.09 | 95189.54 | 3950.92 2014-02-15 08:16:00 | 3952.23 | 3957.01 | 3951.69 | 3957.00 | 80.32 | 317612.16 | 3954.33 2014-02-15 08:17:00 | 3957.00 | 3965.00 | 3957.00 | 3959.70 | 35.79 | 141765.13 | 3961.14 2014-02-15 08:18:00 | 3959.69 | 3965.00 | 3950.00 | 3950.02 | 112.13 | 443986.75 | 3959.47 2014-02-15 08:19:00 | 3950.02 | 3952.63 | 3945.00 | 3951.79 | 43.47 | 171654.63 | 3948.81 2014-02-15 08:20:00 | 3951.79 | 3957.76 | 3950.00 | 3955.57 | 20.83 | 82371.76 | 3953.72 2014-02-15 08:21:00 | 3958.99 | 3958.99 | 3950.01 | 3953.83 | 14.05 | 55542.37 | 3952.07 2014-02-15 08:22:00 | 3954.98 | 3955.00 | 3949.02 | 3950.58 | 51.48 | 203388.04 | 3951.20 2014-02-15 08:23:00 | 3950.58 | 3954.91 | 3950.00 | 3954.90 | 22.58 | 89213.72 | 3951.71 2014-02-15 08:24:00 | 3951.19 | 3955.00 | 3950.66 | 3955.00 | 19.64 | 77628.18 | 3952.76 2014-02-15 08:25:00 | 3955.03 | 3956.00 | 3950.55 | 3954.93 | 81.23 | 321155.79 | 3953.71 2014-02-15 08:26:00 | 3955.00 | 3965.00 | 3954.99 | 3960.08 | 54.76 | 216888.54 | 3960.42 2014-02-15 08:27:00 | 3964.99 | 3965.03 | 3958.01 | 3964.00 | 58.78 | 232925.34 | 3962.80 2014-02-15 08:28:00 | 3963.99 | 3968.00 | 3960.00 | 3962.06 | 86.15 | 341391.39 | 3962.80 2014-02-15 08:29:00 | 3964.05 | 3964.91 | 3954.99 | 3955.02 | 19.63 | 77721.33 | 3958.51 2014-02-15 08:30:00 | 3954.98 | 3966.00 | 3952.00 | 3955.72 | 47.22 | 186795.62 | 3955.86 2014-02-15 08:31:00 | 3960.59 | 3960.60 | 3954.20 | 3956.28 | 52.66 | 208439.72 | 3957.99 2014-02-15 08:32:00 | 3960.00 | 3970.00 | 3960.00 | 3968.02 | 44.48 | 176411.86 | 3966.36 2014-02-15 08:33:00 | 3967.99 | 3974.99 | 3966.00 | 3971.29 | 71.15 | 282556.37 | 3971.17 2014-02-15 08:34:00 | 3971.30 | 3980.00 | 3969.17 | 3970.00 | 122.73 | 487876.26 | 3975.17 2014-02-15 08:35:00 | 3970.00 | 3973.94 | 3968.39 | 3972.53 | 66.80 | 265275.66 | 3971.13 2014-02-15 08:36:00 | 3970.00 | 3975.00 | 3959.94 | 3959.94 | 41.40 | 164339.56 | 3969.55 2014-02-15 08:37:00 | 3959.93 | 3968.04 | 3959.93 | 3964.43 | 115.46 | 457552.02 | 3962.96 2014-02-15 08:38:00 | 3962.00 | 3970.00 | 3960.01 | 3966.97 | 82.36 | 326469.44 | 3963.93 2014-02-15 08:39:00 | 3967.66 | 3970.00 | 3964.00 | 3967.14 | 13.87 | 55032.73 | 3968.04 2014-02-15 08:40:00 | 3967.14 | 3967.14 | 3963.95 | 3963.98 | 11.41 | 45250.48 | 3965.17 2014-02-15 08:41:00 | 3963.93 | 3968.63 | 3963.93 | 3967.00 | 74.01 | 293574.80 | 3966.48 2014-02-15 08:42:00 | 3964.37 | 3965.00 | 3957.09 | 3965.00 | 32.42 | 128347.94 | 3958.79 2014-02-15 08:43:00 | 3960.10 | 3960.93 | 3952.98 | 3957.37 | 159.46 | 631072.98 | 3957.59 2014-02-15 08:44:00 | 3955.03 | 3957.37 | 3952.00 | 3952.00 | 15.71 | 62138.75 | 3954.36 2014-02-15 08:45:00 | 3951.99 | 3953.35 | 3951.00 | 3953.35 | 7.81 | 30859.28 | 3952.77 2014-02-15 08:46:00 | 3953.35 | 3960.00 | 3953.30 | 3959.84 | 67.99 | 269015.43 | 3956.46 2014-02-15 08:47:00 | 3959.07 | 3959.84 | 3954.08 | 3958.25 | 75.30 | 297958.69 | 3957.11 2014-02-15 08:48:00 | 3957.11 | 3961.03 | 3954.00 | 3954.08 | 59.58 | 235802.63 | 3958.08 2014-02-15 08:49:00 | 3955.58 | 3960.13 | 3955.58 | 3960.11 | 31.86 | 126118.21 | 3958.51 2014-02-15 08:50:00 | 3963.99 | 3964.99 | 3959.79 | 3964.00 | 66.55 | 263685.47 | 3962.16 2014-02-15 08:51:00 | 3964.01 | 3964.01 | 3952.40 | 3953.00 | 97.16 | 384823.56 | 3960.76 2014-02-15 08:52:00 | 3959.00 | 3959.00 | 3950.00 | 3950.00 | 129.56 | 512196.03 | 3953.29 2014-02-15 08:53:00 | 3944.79 | 3949.99 | 3941.81 | 3945.99 | 38.82 | 153179.13 | 3946.29 2014-02-15 08:54:00 | 3945.98 | 3949.86 | 3940.00 | 3945.89 | 93.13 | 367560.77 | 3946.96 2014-02-15 08:55:00 | 3945.86 | 3948.61 | 3939.00 | 3946.49 | 89.57 | 353173.97 | 3943.04 2014-02-15 08:56:00 | 3948.33 | 3948.34 | 3940.16 | 3942.05 | 49.43 | 194935.06 | 3943.90 2014-02-15 08:57:00 | 3942.04 | 3951.17 | 3942.01 | 3950.00 | 58.96 | 232729.89 | 3946.98 2014-02-15 08:58:00 | 3951.06 | 3958.00 | 3950.88 | 3953.00 | 93.46 | 369718.94 | 3955.82 2014-02-15 08:59:00 | 3953.00 | 3964.00 | 3953.00 | 3963.26 | 86.11 | 340899.98 | 3958.98 2014-02-15 09:00:00 | 3963.26 | 3970.11 | 3958.24 | 3964.70 | 49.32 | 195560.67 | 3964.82 2014-02-15 09:01:00 | 3970.09 | 3980.00 | 3970.00 | 3978.88 | 63.51 | 252554.29 | 3976.92 2014-02-15 09:02:00 | 3978.90 | 3990.00 | 3978.90 | 3990.00 | 55.84 | 222566.99 | 3985.66 2014-02-15 09:03:00 | 3986.22 | 3999.00 | 3986.22 | 3999.00 | 96.77 | 386544.38 | 3994.42 2014-02-15 09:04:00 | 3999.00 | 4010.00 | 3990.01 | 4006.08 | 156.76 | 627658.06 | 4003.99 2014-02-15 09:05:00 | 4007.90 | 4011.01 | 4004.28 | 4004.62 | 85.21 | 341627.10 | 4009.05 2014-02-15 09:06:00 | 4004.30 | 4010.00 | 3999.40 | 4003.00 | 68.86 | 275676.77 | 4003.67 2014-02-15 09:07:00 | 4003.00 | 4004.21 | 4000.00 | 4004.21 | 45.31 | 181343.25 | 4001.93 2014-02-15 09:08:00 | 4003.07 | 4005.00 | 4000.00 | 4005.00 | 54.62 | 218545.21 | 4001.41 2014-02-15 09:09:00 | 4005.00 | 4005.00 | 3990.00 | 3995.41 | 45.61 | 182440.10 | 4000.35 2014-02-15 09:10:00 | 3993.96 | 4001.43 | 3986.03 | 4001.43 | 44.09 | 176228.23 | 3997.46 2014-02-15 09:11:00 | 4001.42 | 4001.43 | 3995.47 | 3997.43 | 45.71 | 182771.30 | 3998.58 2014-02-15 09:12:00 | 3996.53 | 4000.00 | 3996.51 | 3996.78 | 55.15 | 220514.65 | 3998.74 2014-02-15 09:13:00 | 3997.01 | 3997.01 | 3980.00 | 3988.60 | 24.40 | 97392.26 | 3990.83 2014-02-15 09:14:00 | 3987.00 | 3994.60 | 3987.00 | 3994.44 | 18.29 | 73016.02 | 3991.47 2014-02-15 09:15:00 | 3994.35 | 3994.37 | 3982.38 | 3984.55 | 27.46 | 109485.87 | 3986.52 2014-02-15 09:16:00 | 3986.18 | 3986.57 | 3982.07 | 3982.50 | 56.80 | 226310.88 | 3984.28 2014-02-15 09:17:00 | 3982.00 | 3982.00 | 3980.00 | 3981.88 | 20.81 | 82823.56 | 3980.56 2014-02-15 09:18:00 | 3981.82 | 3983.00 | 3980.00 | 3980.99 | 31.53 | 125538.28 | 3981.05 2014-02-15 09:19:00 | 3982.00 | 3990.00 | 3980.00 | 3985.39 | 35.89 | 143033.31 | 3985.32 2014-02-15 09:20:00 | 3985.84 | 3990.00 | 3983.56 | 3989.85 | 40.56 | 161707.86 | 3986.98 2014-02-15 09:21:00 | 3990.00 | 3997.90 | 3990.00 | 3991.08 | 50.70 | 202479.76 | 3993.37 2014-02-15 09:22:00 | 3991.08 | 3996.00 | 3991.08 | 3994.01 | 43.81 | 175004.12 | 3994.52 2014-02-15 09:23:00 | 3994.01 | 3998.00 | 3994.01 | 3997.98 | 6.73 | 26889.03 | 3996.59 2014-02-15 09:24:00 | 3996.02 | 3999.99 | 3996.02 | 3997.97 | 17.70 | 70781.51 | 3998.50 2014-02-15 09:25:00 | 3997.94 | 3997.99 | 3985.30 | 3992.47 | 72.31 | 288470.22 | 3989.35 2014-02-15 09:26:00 | 3989.00 | 3996.91 | 3985.00 | 3988.02 | 67.02 | 267454.62 | 3990.85 2014-02-15 09:27:00 | 3986.34 | 3991.86 | 3986.30 | 3990.91 | 37.45 | 149446.77 | 3990.14 2014-02-15 09:28:00 | 3988.87 | 3990.22 | 3984.92 | 3984.93 | 20.22 | 80619.68 | 3987.52 2014-02-15 09:29:00 | 3983.12 | 3985.40 | 3972.53 | 3983.67 | 39.29 | 156438.89 | 3981.24 2014-02-15 09:30:00 | 3980.03 | 3986.28 | 3978.98 | 3982.00 | 24.54 | 97696.25 | 3980.94 2014-02-15 09:31:00 | 3982.00 | 3982.00 | 3962.55 | 3962.56 | 28.33 | 112515.45 | 3971.04 2014-02-15 09:32:00 | 3962.58 | 3973.00 | 3962.53 | 3971.95 | 41.44 | 164371.72 | 3966.98 2014-02-15 09:33:00 | 3970.00 | 3973.00 | 3969.98 | 3970.13 | 23.54 | 93486.03 | 3970.69 2014-02-15 09:34:00 | 3973.00 | 3973.00 | 3966.03 | 3968.50 | 17.54 | 69615.55 | 3969.19 2014-02-15 09:35:00 | 3966.09 | 3969.99 | 3966.07 | 3969.99 | 21.82 | 86546.88 | 3966.40 2014-02-15 09:36:00 | 3969.99 | 3979.02 | 3967.12 | 3979.02 | 20.53 | 81513.92 | 3970.09 2014-02-15 09:37:00 | 3979.02 | 3988.91 | 3975.53 | 3988.17 | 49.71 | 197971.82 | 3982.37 2014-02-15 09:38:00 | 3985.93 | 3988.96 | 3975.13 | 3980.33 | 113.46 | 451699.51 | 3981.10 2014-02-15 09:39:00 | 3979.10 | 3985.93 | 3978.94 | 3982.49 | 15.51 | 61726.89 | 3980.84 2014-02-15 09:40:00 | 3984.94 | 3985.47 | 3982.59 | 3983.63 | 37.22 | 148301.44 | 3984.46 2014-02-15 09:41:00 | 3985.79 | 3987.00 | 3983.64 | 3983.64 | 22.48 | 89605.49 | 3985.30 2014-02-15 09:42:00 | 3983.65 | 3983.65 | 3980.00 | 3980.00 | 30.29 | 120564.81 | 3980.74 2014-02-15 09:43:00 | 3980.00 | 3980.31 | 3979.99 | 3980.05 | 5.91 | 23518.38 | 3980.09 2014-02-15 09:44:00 | 3980.50 | 3981.99 | 3976.98 | 3979.00 | 21.49 | 85508.90 | 3979.19 2014-02-15 09:45:00 | 3976.98 | 3981.65 | 3976.98 | 3979.30 | 12.22 | 48631.29 | 3979.32 2014-02-15 09:46:00 | 3978.27 | 3980.96 | 3977.05 | 3980.00 | 69.70 | 277339.67 | 3979.11 2014-02-15 09:47:00 | 3980.01 | 3983.00 | 3980.01 | 3983.00 | 6.97 | 27763.26 | 3980.97 2014-02-15 09:48:00 | 3981.79 | 3984.01 | 3979.40 | 3984.01 | 42.54 | 169384.91 | 3981.78 2014-02-15 09:49:00 | 3981.08 | 3985.04 | 3979.39 | 3985.00 | 6.91 | 27528.42 | 3984.43 2014-02-15 09:50:00 | 3987.97 | 3990.00 | 3981.49 | 3988.97 | 47.08 | 187672.11 | 3986.58 2014-02-15 09:51:00 | 3983.19 | 3983.36 | 3983.00 | 3983.23 | 11.06 | 44050.25 | 3983.20 2014-02-15 09:52:00 | 3983.23 | 3985.00 | 3979.39 | 3980.70 | 38.12 | 151789.63 | 3982.10 2014-02-15 09:53:00 | 3980.01 | 3981.00 | 3976.07 | 3978.01 | 31.61 | 125729.01 | 3977.13 2014-02-15 09:54:00 | 3979.30 | 3981.87 | 3978.02 | 3980.00 | 11.42 | 45449.88 | 3980.90 2014-02-15 09:55:00 | 3980.11 | 3984.98 | 3980.02 | 3980.20 | 6.85 | 27263.56 | 3982.41 2014-02-15 09:56:00 | 3982.10 | 3984.96 | 3981.50 | 3982.98 | 51.92 | 206802.32 | 3983.33 2014-02-15 09:57:00 | 3982.98 | 3982.98 | 3982.98 | 3982.98 | 0.13 | 497.87 | 3982.98 2014-02-15 09:58:00 | 3982.98 | 3982.98 | 3978.01 | 3978.01 | 3.39 | 13482.32 | 3980.61 2014-02-15 09:59:00 | 3978.27 | 3978.85 | 3975.00 | 3977.88 | 10.69 | 42521.90 | 3978.10 2014-02-15 10:00:00 | 3978.00 | 3978.00 | 3972.00 | 3973.20 | 75.54 | 300281.64 | 3974.98 2014-02-15 10:01:00 | 3976.02 | 3977.58 | 3973.10 | 3973.10 | 39.38 | 156574.43 | 3975.58 2014-02-15 10:02:00 | 3973.10 | 3973.11 | 3971.00 | 3973.09 | 9.63 | 38267.73 | 3972.98 2014-02-15 10:03:00 | 3971.01 | 3975.84 | 3950.00 | 3956.60 | 176.23 | 697452.53 | 3957.54 2014-02-15 10:04:00 | 3964.26 | 3965.94 | 3958.41 | 3965.00 | 45.93 | 181991.20 | 3962.19 2014-02-15 10:05:00 | 3965.15 | 3969.86 | 3962.12 | 3964.96 | 44.51 | 176530.61 | 3966.45 2014-02-15 10:06:00 | 3969.84 | 3970.00 | 3964.68 | 3968.77 | 11.59 | 45958.93 | 3967.11 2014-02-15 10:07:00 | 3969.00 | 3975.00 | 3966.16 | 3973.48 | 44.72 | 177659.15 | 3972.34 2014-02-15 10:08:00 | 3972.17 | 3973.37 | 3970.00 | 3970.00 | 9.01 | 35761.95 | 3971.34 2014-02-15 10:09:00 | 3968.83 | 3972.50 | 3966.15 | 3971.04 | 15.06 | 59787.79 | 3970.24 2014-02-15 10:10:00 | 3967.05 | 3971.24 | 3967.05 | 3967.11 | 54.21 | 215142.17 | 3968.90 2014-02-15 10:11:00 | 3967.11 | 3967.27 | 3966.98 | 3966.98 | 7.72 | 30622.45 | 3967.15 2014-02-15 10:12:00 | 3966.88 | 3966.88 | 3960.04 | 3964.93 | 16.81 | 66633.93 | 3964.89 2014-02-15 10:13:00 | 3962.51 | 3966.75 | 3960.06 | 3964.48 | 82.90 | 328495.45 | 3962.79 2014-02-15 10:14:00 | 3960.11 | 3965.84 | 3957.28 | 3957.28 | 18.41 | 72942.63 | 3961.69 2014-02-15 10:15:00 | 3955.13 | 3966.64 | 3952.00 | 3958.73 | 88.23 | 349027.06 | 3956.01 2014-02-15 10:16:00 | 3952.05 | 3965.53 | 3952.05 | 3956.10 | 31.96 | 126531.68 | 3958.69 2014-02-15 10:17:00 | 3955.98 | 3970.00 | 3955.98 | 3959.67 | 66.48 | 263532.29 | 3963.96 2014-02-15 10:18:00 | 3960.00 | 3969.95 | 3950.00 | 3953.16 | 54.36 | 215377.12 | 3962.05 2014-02-15 10:19:00 | 3959.30 | 3965.38 | 3959.30 | 3962.65 | 52.64 | 208602.26 | 3962.81 2014-02-15 10:20:00 | 3962.73 | 3964.89 | 3961.00 | 3961.08 | 45.56 | 180527.94 | 3962.51 2014-02-15 10:21:00 | 3964.71 | 3969.75 | 3964.71 | 3967.98 | 23.37 | 92730.01 | 3967.91 2014-02-15 10:22:00 | 3966.12 | 3968.99 | 3964.78 | 3968.97 | 21.60 | 85709.95 | 3967.50 2014-02-15 10:23:00 | 3966.03 | 3970.00 | 3965.40 | 3968.84 | 23.62 | 93719.71 | 3967.98 2014-02-15 10:24:00 | 3968.84 | 3972.00 | 3965.02 | 3970.08 | 57.04 | 226290.81 | 3967.02 2014-02-15 10:25:00 | 3972.00 | 3980.00 | 3972.00 | 3979.22 | 66.70 | 265269.45 | 3977.05 2014-02-15 10:26:00 | 3980.00 | 3982.00 | 3966.00 | 3979.98 | 15.16 | 60312.62 | 3979.19 2014-02-15 10:27:00 | 3979.98 | 3979.98 | 3970.22 | 3971.23 | 56.37 | 224045.65 | 3974.48 2014-02-15 10:28:00 | 3972.00 | 3978.50 | 3972.00 | 3974.95 | 25.00 | 99385.59 | 3976.06 2014-02-15 10:29:00 | 3977.00 | 3977.00 | 3976.01 | 3976.16 | 3.43 | 13639.79 | 3976.61 2014-02-15 10:30:00 | 3976.20 | 3976.20 | 3973.89 | 3973.89 | 9.23 | 36693.59 | 3975.47 2014-02-15 10:31:00 | 3973.00 | 3973.00 | 3965.00 | 3965.87 | 10.79 | 42840.64 | 3970.40 2014-02-15 10:32:00 | 3965.02 | 3978.18 | 3962.00 | 3970.17 | 35.56 | 141103.85 | 3968.27 2014-02-15 10:33:00 | 3972.49 | 3973.59 | 3965.13 | 3969.57 | 63.13 | 250495.29 | 3968.24 2014-02-15 10:34:00 | 3965.10 | 3965.36 | 3960.00 | 3960.00 | 43.64 | 172962.12 | 3963.48 2014-02-15 10:35:00 | 3960.00 | 3963.80 | 3960.00 | 3963.73 | 13.51 | 53528.52 | 3961.26 2014-02-15 10:36:00 | 3965.00 | 3979.00 | 3963.22 | 3979.00 | 17.95 | 71224.12 | 3967.70 2014-02-15 10:37:00 | 3979.00 | 3980.05 | 3974.61 | 3978.92 | 35.35 | 140672.21 | 3978.96 2014-02-15 10:38:00 | 3976.86 | 3978.61 | 3970.01 | 3970.84 | 27.75 | 110314.18 | 3976.00 2014-02-15 10:39:00 | 3970.01 | 3970.01 | 3962.92 | 3963.75 | 11.95 | 47385.00 | 3965.94 2014-02-15 10:40:00 | 3963.38 | 3974.20 | 3963.38 | 3968.41 | 52.27 | 207451.23 | 3969.14 2014-02-15 10:41:00 | 3972.10 | 3973.81 | 3968.00 | 3970.52 | 39.70 | 157653.00 | 3971.51 2014-02-15 10:42:00 | 3968.59 | 3972.63 | 3965.28 | 3972.63 | 57.23 | 227068.15 | 3967.50 2014-02-15 10:43:00 | 3970.00 | 3970.00 | 3964.00 | 3964.00 | 8.46 | 33582.37 | 3967.67 2014-02-15 10:44:00 | 3963.96 | 3971.00 | 3963.03 | 3967.49 | 26.83 | 106445.19 | 3967.54 2014-02-15 10:45:00 | 3966.39 | 3970.90 | 3966.32 | 3968.63 | 51.62 | 204823.00 | 3968.21 2014-02-15 10:46:00 | 3968.61 | 3971.00 | 3967.31 | 3971.00 | 51.11 | 202858.32 | 3969.13 2014-02-15 10:47:00 | 3970.94 | 3970.99 | 3966.05 | 3966.05 | 21.53 | 85455.23 | 3968.75 2014-02-15 10:48:00 | 3971.00 | 3971.00 | 3968.17 | 3971.00 | 7.34 | 29135.11 | 3970.98 2014-02-15 10:49:00 | 3972.99 | 3972.99 | 3964.82 | 3970.88 | 44.00 | 174617.28 | 3968.57 2014-02-15 10:50:00 | 3967.66 | 3970.04 | 3963.00 | 3969.79 | 91.59 | 363298.26 | 3966.70 2014-02-15 10:51:00 | 3965.14 | 3969.72 | 3965.14 | 3968.53 | 28.11 | 111465.49 | 3965.90 2014-02-15 10:52:00 | 3969.79 | 3969.79 | 3965.02 | 3968.53 | 24.07 | 95494.98 | 3967.39 2014-02-15 10:53:00 | 3965.66 | 3965.66 | 3962.96 | 3965.00 | 13.96 | 55334.31 | 3964.91 2014-02-15 10:54:00 | 3965.14 | 3969.76 | 3961.23 | 3963.29 | 30.05 | 119178.35 | 3966.13 2014-02-15 10:55:00 | 3966.46 | 3969.00 | 3962.17 | 3966.40 | 66.96 | 265611.57 | 3966.84 2014-02-15 10:56:00 | 3965.49 | 3966.08 | 3964.00 | 3965.12 | 24.03 | 95280.85 | 3965.41 2014-02-15 10:57:00 | 3965.06 | 3966.65 | 3962.66 | 3963.00 | 65.61 | 260121.83 | 3964.37 2014-02-15 10:58:00 | 3964.94 | 3966.00 | 3963.00 | 3965.00 | 4.74 | 18795.00 | 3965.19 2014-02-15 10:59:00 | 3965.02 | 3967.00 | 3962.66 | 3962.98 | 16.71 | 66251.62 | 3965.03 2014-02-15 11:00:00 | 3964.77 | 3965.01 | 3961.00 | 3963.02 | 18.96 | 75161.53 | 3964.01 2014-02-15 11:01:00 | 3961.00 | 3961.00 | 3946.00 | 3952.00 | 18.46 | 72989.55 | 3953.72 2014-02-15 11:02:00 | 3950.99 | 3950.99 | 3945.00 | 3945.00 | 53.87 | 212617.56 | 3946.72 2014-02-15 11:03:00 | 3945.01 | 3954.81 | 3945.01 | 3951.69 | 55.72 | 220129.64 | 3950.85 2014-02-15 11:04:00 | 3951.96 | 3955.12 | 3949.33 | 3955.12 | 28.49 | 112623.31 | 3953.50 2014-02-15 11:05:00 | 3956.60 | 3956.60 | 3943.00 | 3943.00 | 43.76 | 172783.28 | 3948.79 2014-02-15 11:06:00 | 3944.00 | 3944.00 | 3938.01 | 3940.00 | 22.81 | 89888.00 | 3940.21 2014-02-15 11:07:00 | 3939.07 | 3940.00 | 3938.00 | 3939.09 | 16.32 | 64291.61 | 3939.44 2014-02-15 11:08:00 | 3939.09 | 3944.98 | 3931.21 | 3932.10 | 36.02 | 141819.51 | 3937.46 2014-02-15 11:09:00 | 3934.99 | 3942.91 | 3931.21 | 3942.91 | 71.15 | 280021.45 | 3935.87 2014-02-15 11:10:00 | 3932.13 | 3944.95 | 3930.00 | 3939.38 | 59.93 | 236121.70 | 3939.70 2014-02-15 11:11:00 | 3942.10 | 3945.00 | 3933.00 | 3940.00 | 56.59 | 222792.81 | 3937.10 2014-02-15 11:12:00 | 3937.42 | 3939.94 | 3930.00 | 3931.27 | 47.13 | 185394.72 | 3933.94 2014-02-15 11:13:00 | 3937.93 | 3937.93 | 3930.89 | 3935.00 | 32.63 | 128398.90 | 3934.87 2014-02-15 11:14:00 | 3935.13 | 3942.90 | 3935.13 | 3936.99 | 6.55 | 25791.60 | 3937.65 2014-02-15 11:15:00 | 3936.87 | 3942.89 | 3936.87 | 3938.77 | 45.94 | 181026.18 | 3940.23 2014-02-15 11:16:00 | 3937.94 | 3940.01 | 3931.00 | 3936.22 | 47.78 | 188141.59 | 3937.50 2014-02-15 11:17:00 | 3938.09 | 3938.10 | 3934.21 | 3935.46 | 21.76 | 85634.39 | 3935.95 2014-02-15 11:18:00 | 3937.49 | 3940.00 | 3937.49 | 3940.00 | 4.27 | 16833.35 | 3938.55 2014-02-15 11:19:00 | 3940.00 | 3943.23 | 3938.10 | 3938.83 | 60.93 | 240136.86 | 3941.13 2014-02-15 11:20:00 | 3942.97 | 3947.97 | 3940.67 | 3944.00 | 25.98 | 102469.90 | 3944.79 2014-02-15 11:21:00 | 3944.03 | 3947.95 | 3942.86 | 3942.86 | 27.02 | 106604.86 | 3945.11 2014-02-15 11:22:00 | 3942.00 | 3943.02 | 3942.00 | 3942.00 | 8.43 | 33222.15 | 3942.81 2014-02-15 11:23:00 | 3941.75 | 3941.75 | 3931.00 | 3934.64 | 26.93 | 105944.97 | 3933.50 2014-02-15 11:24:00 | 3937.84 | 3937.84 | 3931.99 | 3931.99 | 54.02 | 212528.11 | 3934.47 2014-02-15 11:25:00 | 3932.47 | 3943.39 | 3932.02 | 3942.76 | 66.49 | 261916.55 | 3939.31 2014-02-15 11:26:00 | 3940.30 | 3943.80 | 3937.42 | 3939.99 | 23.29 | 91757.22 | 3940.62 2014-02-15 11:27:00 | 3937.72 | 3940.00 | 3937.10 | 3939.97 | 27.15 | 106969.72 | 3939.81 2014-02-15 11:28:00 | 3940.00 | 3943.94 | 3938.01 | 3943.00 | 29.62 | 116763.78 | 3941.79 2014-02-15 11:29:00 | 3941.31 | 3942.99 | 3939.05 | 3942.98 | 77.19 | 304210.76 | 3941.22 2014-02-15 11:30:00 | 3939.08 | 3944.71 | 3939.08 | 3940.02 | 26.70 | 105235.71 | 3941.26 2014-02-15 11:31:00 | 3940.07 | 3940.08 | 3935.92 | 3938.62 | 28.52 | 112301.75 | 3938.34 2014-02-15 11:32:00 | 3936.17 | 3940.60 | 3932.29 | 3937.56 | 27.89 | 109746.93 | 3935.56 2014-02-15 11:33:00 | 3935.51 | 3940.80 | 3933.10 | 3933.11 | 35.71 | 140558.20 | 3936.10 2014-02-15 11:34:00 | 3934.41 | 3938.95 | 3933.34 | 3935.28 | 77.77 | 306155.40 | 3936.58 2014-02-15 11:35:00 | 3935.01 | 3935.01 | 3934.20 | 3934.84 | 10.54 | 41487.57 | 3934.71 2014-02-15 11:36:00 | 3935.01 | 3937.89 | 3934.83 | 3934.83 | 3.20 | 12604.29 | 3935.15 2014-02-15 11:37:00 | 3934.83 | 3934.90 | 3934.18 | 3934.20 | 5.84 | 22958.04 | 3934.54 2014-02-15 11:38:00 | 3934.20 | 3937.88 | 3932.29 | 3937.88 | 13.48 | 53042.93 | 3934.35 2014-02-15 11:39:00 | 3939.00 | 3939.00 | 3933.14 | 3935.34 | 34.49 | 135749.76 | 3935.92 2014-02-15 11:40:00 | 3937.41 | 3945.00 | 3933.17 | 3945.00 | 33.59 | 132404.98 | 3942.03 2014-02-15 11:41:00 | 3943.15 | 3949.00 | 3937.97 | 3938.02 | 28.54 | 112547.79 | 3944.20 2014-02-15 11:42:00 | 3945.07 | 3947.37 | 3938.08 | 3940.66 | 48.24 | 190171.52 | 3942.52 2014-02-15 11:43:00 | 3940.58 | 3940.68 | 3935.00 | 3935.00 | 17.41 | 68524.73 | 3937.07 2014-02-15 11:44:00 | 3933.18 | 3939.30 | 3933.17 | 3933.17 | 43.71 | 172058.86 | 3936.10 2014-02-15 11:45:00 | 3933.17 | 3939.82 | 3933.10 | 3933.10 | 66.54 | 261926.65 | 3936.67 2014-02-15 11:46:00 | 3938.36 | 3938.36 | 3931.86 | 3931.86 | 87.67 | 344992.01 | 3935.34 2014-02-15 11:47:00 | 3930.00 | 3931.00 | 3925.00 | 3925.10 | 61.14 | 240037.09 | 3926.34 2014-02-15 11:48:00 | 3921.00 | 3926.00 | 3912.69 | 3912.69 | 30.44 | 119344.02 | 3920.25 2014-02-15 11:49:00 | 3912.92 | 3915.73 | 3908.00 | 3908.00 | 50.07 | 195864.68 | 3911.82 2014-02-15 11:50:00 | 3908.00 | 3910.01 | 3902.15 | 3906.05 | 132.06 | 515868.05 | 3906.32 2014-02-15 11:51:00 | 3909.96 | 3918.84 | 3909.95 | 3915.78 | 39.70 | 155407.44 | 3914.15 2014-02-15 11:52:00 | 3919.00 | 3922.95 | 3915.81 | 3920.00 | 94.68 | 371006.59 | 3918.57 2014-02-15 11:53:00 | 3920.00 | 3930.00 | 3915.13 | 3923.88 | 60.49 | 237257.32 | 3922.19 2014-02-15 11:54:00 | 3922.03 | 3958.00 | 3922.03 | 3958.00 | 34.94 | 137656.46 | 3939.91 2014-02-15 11:55:00 | 3958.00 | 3958.00 | 3942.02 | 3943.23 | 60.79 | 240242.78 | 3951.75 2014-02-15 11:56:00 | 3942.58 | 3960.00 | 3931.11 | 3959.99 | 56.24 | 221852.78 | 3944.82 2014-02-15 11:57:00 | 3956.00 | 3962.00 | 3952.80 | 3960.01 | 69.65 | 275777.07 | 3959.75 2014-02-15 11:58:00 | 3960.00 | 3964.00 | 3951.02 | 3960.56 | 54.89 | 217300.12 | 3959.19 2014-02-15 11:59:00 | 3959.41 | 3965.97 | 3951.05 | 3963.56 | 95.55 | 378265.64 | 3958.95 2014-02-15 12:00:00 | 3961.45 | 3967.10 | 3953.97 | 3953.97 | 53.99 | 213942.51 | 3962.63 2014-02-15 12:01:00 | 3957.89 | 3961.04 | 3954.97 | 3960.08 | 42.89 | 169783.19 | 3959.03 2014-02-15 12:02:00 | 3960.43 | 3960.57 | 3953.00 | 3953.00 | 42.50 | 168206.65 | 3958.27 2014-02-15 12:03:00 | 3954.18 | 3959.45 | 3946.00 | 3951.00 | 45.69 | 180591.63 | 3952.20 2014-02-15 12:04:00 | 3946.01 | 3950.96 | 3946.01 | 3948.02 | 105.14 | 415100.98 | 3948.27 2014-02-15 12:05:00 | 3948.07 | 3949.72 | 3946.15 | 3949.72 | 34.49 | 136126.99 | 3947.20 2014-02-15 12:06:00 | 3949.99 | 3949.99 | 3946.01 | 3948.66 | 58.81 | 232181.91 | 3947.80 2014-02-15 12:07:00 | 3949.84 | 3950.00 | 3946.00 | 3946.17 | 49.00 | 193457.88 | 3947.88 2014-02-15 12:08:00 | 3947.00 | 3950.00 | 3945.20 | 3946.04 | 14.47 | 57115.90 | 3948.01 2014-02-15 12:09:00 | 3945.20 | 3949.86 | 3945.09 | 3948.85 | 44.15 | 174224.45 | 3946.28 2014-02-15 12:10:00 | 3946.29 | 3953.63 | 3946.29 | 3953.04 | 17.04 | 67287.83 | 3949.28 2014-02-15 12:11:00 | 3946.53 | 3953.04 | 3946.00 | 3948.39 | 38.22 | 150912.24 | 3948.82 2014-02-15 12:12:00 | 3946.00 | 3946.00 | 3940.06 | 3943.25 | 20.03 | 78988.27 | 3943.50 2014-02-15 12:13:00 | 3940.00 | 3944.00 | 3938.00 | 3940.71 | 69.47 | 273792.44 | 3941.16 2014-02-15 12:14:00 | 3939.14 | 3943.00 | 3938.37 | 3943.00 | 5.21 | 20540.16 | 3940.18 2014-02-15 12:15:00 | 3940.37 | 3948.00 | 3940.37 | 3947.19 | 20.35 | 80249.83 | 3944.26 2014-02-15 12:16:00 | 3945.67 | 3947.95 | 3942.00 | 3943.30 | 52.14 | 205692.46 | 3944.85 2014-02-15 12:17:00 | 3944.42 | 3947.65 | 3940.03 | 3944.78 | 83.38 | 328933.14 | 3945.23 2014-02-15 12:18:00 | 3943.21 | 3946.00 | 3943.17 | 3943.17 | 12.13 | 47858.94 | 3944.85 2014-02-15 12:19:00 | 3940.46 | 3944.28 | 3930.00 | 3936.12 | 60.93 | 239958.05 | 3938.45 2014-02-15 12:20:00 | 3934.00 | 3939.08 | 3932.45 | 3932.45 | 97.21 | 382488.32 | 3934.62 2014-02-15 12:21:00 | 3932.35 | 3937.00 | 3927.98 | 3929.00 | 19.99 | 78573.07 | 3930.82 2014-02-15 12:22:00 | 3927.00 | 3942.53 | 3915.00 | 3935.13 | 123.21 | 484712.56 | 3933.91 2014-02-15 12:23:00 | 3937.55 | 3937.55 | 3916.14 | 3930.97 | 91.17 | 358033.49 | 3926.93 2014-02-15 12:24:00 | 3920.02 | 3936.00 | 3920.02 | 3929.99 | 63.85 | 251010.85 | 3931.50 2014-02-15 12:25:00 | 3929.98 | 3936.00 | 3925.70 | 3935.18 | 33.96 | 133467.16 | 3929.78 2014-02-15 12:26:00 | 3935.56 | 3936.00 | 3932.62 | 3933.73 | 76.87 | 302463.54 | 3934.79 2014-02-15 12:27:00 | 3933.84 | 3940.00 | 3931.70 | 3931.72 | 29.83 | 117389.42 | 3935.94 2014-02-15 12:28:00 | 3930.52 | 3947.00 | 3930.52 | 3947.00 | 63.72 | 250934.02 | 3938.38 2014-02-15 12:29:00 | 3945.28 | 3946.97 | 3936.03 | 3945.00 | 60.24 | 237425.97 | 3941.53 2014-02-15 12:30:00 | 3945.00 | 3947.64 | 3939.29 | 3940.27 | 117.91 | 464985.35 | 3943.46 2014-02-15 12:31:00 | 3940.01 | 3946.99 | 3937.81 | 3942.57 | 68.15 | 268618.56 | 3941.52 2014-02-15 12:32:00 | 3941.00 | 3950.00 | 3940.94 | 3947.55 | 128.78 | 508069.07 | 3945.16 2014-02-15 12:33:00 | 3948.83 | 3950.00 | 3945.00 | 3948.16 | 39.42 | 155579.24 | 3946.91 2014-02-15 12:34:00 | 3945.00 | 3945.00 | 3938.97 | 3940.12 | 22.74 | 89642.14 | 3941.53 2014-02-15 12:35:00 | 3945.45 | 3948.69 | 3940.26 | 3946.90 | 65.59 | 258777.82 | 3945.39 2014-02-15 12:36:00 | 3947.55 | 3948.92 | 3940.65 | 3948.02 | 49.85 | 196706.13 | 3945.64 2014-02-15 12:37:00 | 3943.94 | 3947.60 | 3940.50 | 3946.57 | 43.10 | 170025.76 | 3944.91 2014-02-15 12:38:00 | 3944.65 | 3947.00 | 3941.07 | 3946.51 | 99.75 | 393512.08 | 3945.10 2014-02-15 12:39:00 | 3943.53 | 3946.45 | 3941.34 | 3944.90 | 68.57 | 270451.54 | 3944.11 2014-02-15 12:40:00 | 3943.43 | 3946.99 | 3943.03 | 3946.97 | 72.49 | 285993.68 | 3945.18 2014-02-15 12:41:00 | 3946.97 | 3949.86 | 3944.90 | 3947.12 | 35.97 | 141978.22 | 3947.68 2014-02-15 12:42:00 | 3949.00 | 3949.00 | 3944.36 | 3946.01 | 61.86 | 244139.86 | 3946.52 2014-02-15 12:43:00 | 3944.50 | 3946.81 | 3942.09 | 3943.81 | 74.52 | 293948.27 | 3944.45 2014-02-15 12:44:00 | 3943.96 | 3943.97 | 3943.11 | 3943.11 | 6.71 | 26450.80 | 3943.76 2014-02-15 12:45:00 | 3943.00 | 3943.11 | 3941.00 | 3942.91 | 8.24 | 32489.49 | 3942.90 2014-02-15 12:46:00 | 3942.93 | 3947.35 | 3942.92 | 3944.01 | 72.10 | 284455.91 | 3945.19 2014-02-15 12:47:00 | 3945.97 | 3947.00 | 3944.00 | 3944.01 | 4.84 | 19086.52 | 3945.94 2014-02-15 12:48:00 | 3944.01 | 3947.27 | 3942.00 | 3943.49 | 48.37 | 190850.90 | 3945.56 2014-02-15 12:49:00 | 3940.95 | 3944.30 | 3936.01 | 3936.01 | 33.49 | 132018.07 | 3942.01 2014-02-15 12:50:00 | 3939.19 | 3944.49 | 3935.00 | 3938.99 | 36.19 | 142632.56 | 3940.89 2014-02-15 12:51:00 | 3945.00 | 3945.00 | 3936.99 | 3942.84 | 53.66 | 211500.32 | 3941.27 2014-02-15 12:52:00 | 3941.09 | 3944.01 | 3934.38 | 3939.96 | 115.37 | 454483.52 | 3939.36 2014-02-15 12:53:00 | 3937.45 | 3940.01 | 3934.22 | 3939.21 | 88.54 | 348594.15 | 3937.09 2014-02-15 12:54:00 | 3940.48 | 3941.00 | 3938.13 | 3941.00 | 3.23 | 12738.82 | 3939.03 2014-02-15 12:55:00 | 3941.47 | 3941.48 | 3941.47 | 3941.48 | 0.97 | 3823.23 | 3941.48 2014-02-15 12:56:00 | 3941.00 | 3944.00 | 3935.37 | 3939.99 | 17.18 | 67684.42 | 3939.72 2014-02-15 12:57:00 | 3937.42 | 3939.83 | 3935.05 | 3938.61 | 45.00 | 177223.33 | 3938.38 2014-02-15 12:58:00 | 3939.99 | 3939.99 | 3935.38 | 3937.64 | 73.20 | 288233.77 | 3937.62 2014-02-15 12:59:00 | 3939.54 | 3939.89 | 3935.52 | 3937.61 | 85.20 | 335522.29 | 3938.06 2014-02-15 13:00:00 | 3938.80 | 3940.00 | 3936.08 | 3937.80 | 123.48 | 486309.99 | 3938.40 2014-02-15 13:01:00 | 3937.78 | 3943.72 | 3936.34 | 3943.72 | 59.53 | 234449.84 | 3938.08 2014-02-15 13:02:00 | 3944.78 | 3944.99 | 3941.01 | 3944.22 | 52.76 | 208030.74 | 3943.04 2014-02-15 13:03:00 | 3944.20 | 3946.00 | 3941.00 | 3946.00 | 89.24 | 351874.12 | 3942.83 2014-02-15 13:04:00 | 3947.00 | 3948.89 | 3944.00 | 3944.00 | 18.53 | 73144.57 | 3946.72 2014-02-15 13:05:00 | 3942.10 | 3948.61 | 3942.00 | 3945.00 | 94.87 | 374378.27 | 3946.14 2014-02-15 13:06:00 | 3945.00 | 3947.51 | 3943.04 | 3945.35 | 16.33 | 64438.61 | 3945.30 2014-02-15 13:07:00 | 3944.00 | 3944.00 | 3941.99 | 3941.99 | 17.72 | 69857.85 | 3942.76 2014-02-15 13:08:00 | 3943.00 | 3947.65 | 3940.00 | 3941.01 | 41.64 | 164185.20 | 3943.06 2014-02-15 13:09:00 | 3946.75 | 3946.75 | 3941.00 | 3941.00 | 69.41 | 273769.60 | 3944.30 2014-02-15 13:10:00 | 3943.47 | 3945.72 | 3937.59 | 3942.58 | 66.87 | 263664.77 | 3943.12 2014-02-15 13:11:00 | 3938.57 | 3943.87 | 3938.57 | 3942.46 | 17.83 | 70269.98 | 3940.67 2014-02-15 13:12:00 | 3945.00 | 3945.00 | 3945.00 | 3945.00 | 0.50 | 1972.50 | 3945.00 2014-02-15 13:13:00 | 3945.00 | 3950.00 | 3944.99 | 3947.29 | 54.71 | 216045.10 | 3948.63 2014-02-15 13:14:00 | 3947.22 | 3947.99 | 3945.00 | 3946.01 | 19.88 | 78479.76 | 3946.88 2014-02-15 13:15:00 | 3946.70 | 3948.03 | 3945.00 | 3948.00 | 4.85 | 19153.10 | 3946.65 2014-02-15 13:16:00 | 3948.97 | 3948.97 | 3947.99 | 3948.00 | 10.02 | 39544.06 | 3948.09 2014-02-15 13:17:00 | 3947.99 | 3952.00 | 3947.99 | 3951.01 | 19.75 | 77986.10 | 3949.26 2014-02-15 13:18:00 | 3952.00 | 3955.60 | 3945.58 | 3955.00 | 38.87 | 153693.84 | 3953.64 2014-02-15 13:19:00 | 3955.57 | 3958.00 | 3954.24 | 3954.29 | 39.79 | 157448.04 | 3956.88 2014-02-15 13:20:00 | 3954.30 | 3956.92 | 3954.24 | 3956.92 | 4.88 | 19285.81 | 3954.44 2014-02-15 13:21:00 | 3954.53 | 3956.50 | 3954.53 | 3956.47 | 6.27 | 24798.07 | 3956.30 2014-02-15 13:22:00 | 3954.50 | 3955.99 | 3954.24 | 3954.26 | 5.45 | 21540.92 | 3954.64 2014-02-15 13:23:00 | 3954.28 | 3954.30 | 3950.25 | 3953.20 | 18.71 | 73965.31 | 3953.25 2014-02-15 13:24:00 | 3951.72 | 3953.23 | 3950.00 | 3950.12 | 52.83 | 208750.14 | 3951.36 2014-02-15 13:25:00 | 3950.00 | 3950.12 | 3947.05 | 3949.03 | 44.27 | 174820.42 | 3949.05 2014-02-15 13:26:00 | 3948.54 | 3950.00 | 3947.70 | 3947.80 | 18.96 | 74861.94 | 3948.83 2014-02-15 13:27:00 | 3947.00 | 3949.99 | 3946.01 | 3947.07 | 50.15 | 197944.87 | 3947.45 2014-02-15 13:28:00 | 3950.00 | 3952.00 | 3947.00 | 3947.35 | 92.22 | 364189.56 | 3949.31 2014-02-15 13:29:00 | 3949.13 | 3952.00 | 3947.28 | 3951.99 | 45.57 | 179984.10 | 3949.88 2014-02-15 13:30:00 | 3955.00 | 3957.00 | 3954.00 | 3956.94 | 29.32 | 115986.51 | 3955.34 2014-02-15 13:31:00 | 3957.00 | 3962.97 | 3956.34 | 3960.00 | 26.85 | 106305.99 | 3958.81 2014-02-15 13:32:00 | 3960.00 | 3962.80 | 3959.88 | 3959.88 | 5.09 | 20149.40 | 3960.18 2014-02-15 13:33:00 | 3958.00 | 3960.03 | 3957.00 | 3960.01 | 32.78 | 129748.49 | 3958.76 2014-02-15 13:34:00 | 3960.00 | 3960.02 | 3955.00 | 3957.85 | 34.27 | 135658.65 | 3958.41 2014-02-15 13:35:00 | 3959.87 | 3960.11 | 3957.82 | 3960.00 | 8.09 | 32052.13 | 3959.99 2014-02-15 13:36:00 | 3959.86 | 3959.86 | 3955.91 | 3955.92 | 6.11 | 24164.67 | 3957.53 2014-02-15 13:37:00 | 3960.00 | 3960.91 | 3960.00 | 3960.91 | 8.01 | 31729.74 | 3960.28 2014-02-15 13:38:00 | 3962.00 | 3962.00 | 3956.61 | 3961.86 | 25.98 | 102894.40 | 3960.52 2014-02-15 13:39:00 | 3958.38 | 3972.00 | 3958.38 | 3972.00 | 25.74 | 102140.43 | 3967.54 2014-02-15 13:40:00 | 3971.06 | 3973.99 | 3967.01 | 3968.38 | 54.37 | 215834.58 | 3970.03 2014-02-15 13:41:00 | 3969.27 | 3977.00 | 3968.15 | 3972.59 | 56.81 | 225713.20 | 3973.19 2014-02-15 13:42:00 | 3970.58 | 3978.88 | 3968.95 | 3969.01 | 32.58 | 129435.76 | 3972.86 2014-02-15 13:43:00 | 3969.01 | 3978.46 | 3969.01 | 3978.46 | 60.17 | 239041.04 | 3972.50 2014-02-15 13:44:00 | 3976.15 | 3982.01 | 3971.00 | 3973.48 | 43.18 | 171847.63 | 3980.17 2014-02-15 13:45:00 | 3973.55 | 3984.00 | 3973.55 | 3984.00 | 40.85 | 162513.83 | 3978.70 2014-02-15 13:46:00 | 3984.00 | 3995.00 | 3983.86 | 3994.99 | 77.29 | 308277.56 | 3988.69 2014-02-15 13:47:00 | 3996.99 | 3996.99 | 3990.00 | 3990.20 | 44.52 | 177800.24 | 3993.36 2014-02-15 13:48:00 | 3990.09 | 3997.99 | 3990.09 | 3997.99 | 54.19 | 216479.32 | 3994.75 2014-02-15 13:49:00 | 3998.00 | 3999.99 | 3992.01 | 3999.99 | 61.53 | 245987.68 | 3998.11 2014-02-15 13:50:00 | 3999.99 | 4000.00 | 3993.48 | 3997.06 | 66.25 | 264888.16 | 3998.49 2014-02-15 13:51:00 | 3992.96 | 3996.97 | 3989.01 | 3994.96 | 50.96 | 203443.08 | 3991.98 2014-02-15 13:52:00 | 3990.16 | 4002.36 | 3990.00 | 4002.36 | 92.51 | 369798.95 | 3997.52 2014-02-15 13:53:00 | 4002.36 | 4010.00 | 4000.22 | 4005.86 | 120.43 | 482304.37 | 4004.82 2014-02-15 13:54:00 | 4009.99 | 4019.00 | 4006.71 | 4016.20 | 51.76 | 207679.83 | 4012.67 2014-02-15 13:55:00 | 4020.00 | 4040.00 | 4019.00 | 4029.00 | 99.72 | 401896.09 | 4030.21 2014-02-15 13:56:00 | 4029.00 | 4040.00 | 4022.00 | 4038.89 | 113.18 | 456249.19 | 4031.32 2014-02-15 13:57:00 | 4038.89 | 4045.93 | 4031.04 | 4045.93 | 131.83 | 532338.27 | 4038.04 2014-02-15 13:58:00 | 4045.94 | 4046.00 | 4034.99 | 4042.00 | 144.73 | 584996.15 | 4041.95 2014-02-15 13:59:00 | 4041.99 | 4044.90 | 4036.00 | 4037.10 | 131.66 | 531849.46 | 4039.66 2014-02-15 14:00:00 | 4037.10 | 4037.10 | 4006.11 | 4023.35 | 90.34 | 363596.36 | 4024.98 2014-02-15 14:01:00 | 4013.33 | 4026.11 | 4012.99 | 4020.00 | 115.31 | 463249.29 | 4017.43 2014-02-15 14:02:00 | 4015.01 | 4019.87 | 4010.01 | 4013.97 | 54.52 | 218847.71 | 4014.23 2014-02-15 14:03:00 | 4013.63 | 4013.63 | 4006.15 | 4006.20 | 110.15 | 441812.04 | 4011.00 2014-02-15 14:04:00 | 4006.17 | 4023.35 | 4002.11 | 4016.99 | 51.11 | 204972.22 | 4010.73 2014-02-15 14:05:00 | 4017.01 | 4023.29 | 4017.00 | 4021.00 | 71.91 | 289140.41 | 4020.92 2014-02-15 14:06:00 | 4021.00 | 4031.00 | 4018.00 | 4030.99 | 61.20 | 246213.36 | 4022.96 2014-02-15 14:07:00 | 4028.99 | 4031.11 | 4022.75 | 4025.00 | 29.14 | 117345.23 | 4026.53 2014-02-15 14:08:00 | 4025.00 | 4029.09 | 4023.01 | 4025.00 | 42.50 | 171138.60 | 4026.41 2014-02-15 14:09:00 | 4025.00 | 4025.99 | 4021.01 | 4024.91 | 46.79 | 188255.81 | 4023.76 2014-02-15 14:10:00 | 4023.08 | 4024.93 | 4020.39 | 4020.39 | 22.47 | 90389.82 | 4022.15 2014-02-15 14:11:00 | 4022.94 | 4022.94 | 4009.00 | 4009.01 | 31.38 | 126067.34 | 4016.93 2014-02-15 14:12:00 | 4009.01 | 4010.78 | 4001.92 | 4002.13 | 31.27 | 125248.83 | 4005.66 2014-02-15 14:13:00 | 4002.17 | 4017.00 | 4001.12 | 4003.22 | 73.50 | 294667.83 | 4009.09 2014-02-15 14:14:00 | 4017.00 | 4021.00 | 4009.06 | 4009.06 | 30.93 | 124049.23 | 4010.39 2014-02-15 14:15:00 | 4005.22 | 4008.45 | 4002.00 | 4004.85 | 31.55 | 126336.66 | 4004.46 2014-02-15 14:16:00 | 4002.00 | 4002.04 | 3996.98 | 4000.00 | 31.85 | 127384.08 | 3999.63 2014-02-15 14:17:00 | 4003.65 | 4009.00 | 3993.00 | 4009.00 | 27.94 | 111904.38 | 4005.02 2014-02-15 14:18:00 | 4009.25 | 4025.00 | 4003.48 | 4025.00 | 72.28 | 290003.30 | 4012.05 2014-02-15 14:19:00 | 4023.95 | 4024.99 | 4015.00 | 4020.00 | 171.05 | 687517.65 | 4019.49 2014-02-15 14:20:00 | 4020.00 | 4028.03 | 4020.00 | 4028.03 | 29.68 | 119487.63 | 4025.86 2014-02-15 14:21:00 | 4028.03 | 4029.08 | 4019.52 | 4025.10 | 36.97 | 148828.18 | 4025.76 2014-02-15 14:22:00 | 4021.00 | 4022.00 | 4015.00 | 4020.00 | 26.25 | 105503.23 | 4019.17 2014-02-15 14:23:00 | 4020.01 | 4020.01 | 4008.11 | 4020.00 | 67.63 | 271639.28 | 4016.43 2014-02-15 14:24:00 | 4019.00 | 4025.00 | 4019.00 | 4022.03 | 46.50 | 187027.20 | 4022.18 2014-02-15 14:25:00 | 4022.03 | 4022.03 | 4015.00 | 4015.97 | 8.40 | 33765.90 | 4020.71 2014-02-15 14:26:00 | 4015.97 | 4018.48 | 4012.00 | 4012.00 | 29.66 | 119094.87 | 4015.61 2014-02-15 14:27:00 | 4011.00 | 4012.00 | 4006.64 | 4010.04 | 35.93 | 144057.14 | 4009.61 2014-02-15 14:28:00 | 4010.04 | 4018.80 | 4006.64 | 4017.22 | 57.03 | 228942.85 | 4014.64 2014-02-15 14:29:00 | 4017.24 | 4017.24 | 4010.00 | 4014.97 | 20.54 | 82421.77 | 4012.55 2014-02-15 14:30:00 | 4012.66 | 4015.11 | 4012.00 | 4013.06 | 4.38 | 17597.82 | 4014.10 2014-02-15 14:31:00 | 4015.00 | 4017.16 | 4013.02 | 4015.00 | 29.12 | 116898.83 | 4015.07 2014-02-15 14:32:00 | 4017.15 | 4020.00 | 4014.00 | 4016.92 | 31.02 | 124622.91 | 4017.63 2014-02-15 14:33:00 | 4019.99 | 4019.99 | 4013.02 | 4017.00 | 20.69 | 83104.75 | 4017.63 2014-02-15 14:34:00 | 4019.00 | 4020.00 | 4012.96 | 4012.96 | 12.30 | 49413.29 | 4016.69 2014-02-15 14:35:00 | 4012.34 | 4015.00 | 4009.98 | 4014.01 | 70.58 | 283164.57 | 4012.25 2014-02-15 14:36:00 | 4012.11 | 4015.10 | 4010.01 | 4013.01 | 13.74 | 55150.55 | 4013.58 2014-02-15 14:37:00 | 4010.20 | 4015.00 | 4008.00 | 4008.00 | 15.21 | 61016.66 | 4010.56 2014-02-15 14:38:00 | 4008.00 | 4008.00 | 4005.00 | 4007.00 | 16.19 | 64887.76 | 4006.90 2014-02-15 14:39:00 | 4006.00 | 4013.89 | 4003.01 | 4003.01 | 73.16 | 293221.61 | 4007.79 2014-02-15 14:40:00 | 4003.00 | 4003.07 | 3996.00 | 4001.00 | 50.12 | 200496.28 | 4000.56 2014-02-15 14:41:00 | 4000.92 | 4000.99 | 3992.01 | 3993.30 | 84.60 | 338199.71 | 3997.49 2014-02-15 14:42:00 | 3992.35 | 4005.00 | 3992.35 | 4003.01 | 50.19 | 200840.78 | 4001.53 2014-02-15 14:43:00 | 4004.96 | 4009.90 | 4003.01 | 4006.61 | 25.49 | 102139.17 | 4007.19 2014-02-15 14:44:00 | 4008.98 | 4009.65 | 4003.54 | 4004.01 | 32.15 | 128783.10 | 4006.32 2014-02-15 14:45:00 | 4006.35 | 4006.37 | 4002.01 | 4005.56 | 6.21 | 24856.03 | 4005.81 2014-02-15 14:46:00 | 4002.13 | 4007.00 | 4002.00 | 4003.12 | 99.95 | 400224.98 | 4004.21 2014-02-15 14:47:00 | 4006.43 | 4007.00 | 4002.00 | 4005.07 | 16.57 | 66340.50 | 4004.86 2014-02-15 14:48:00 | 4005.00 | 4006.01 | 4001.00 | 4005.95 | 91.22 | 365236.26 | 4003.82 2014-02-15 14:49:00 | 4005.00 | 4005.00 | 4001.00 | 4003.02 | 21.66 | 86701.47 | 4002.28 2014-02-15 14:50:00 | 4003.00 | 4003.00 | 3998.00 | 3998.00 | 24.08 | 96291.12 | 3999.63 2014-02-15 14:51:00 | 3997.00 | 3999.98 | 3993.01 | 3998.00 | 62.14 | 248352.80 | 3996.41 2014-02-15 14:52:00 | 3997.51 | 3998.05 | 3996.91 | 3998.01 | 13.99 | 55931.16 | 3997.08 2014-02-15 14:53:00 | 3997.25 | 4000.02 | 3997.25 | 3999.99 | 18.96 | 75826.95 | 3999.94 2014-02-15 14:54:00 | 4001.01 | 4002.00 | 3996.90 | 3999.14 | 24.99 | 99935.17 | 3999.01 2014-02-15 14:55:00 | 4000.04 | 4000.09 | 3997.29 | 3997.88 | 45.05 | 180154.82 | 3999.35 2014-02-15 14:56:00 | 3997.74 | 4002.00 | 3997.74 | 4000.20 | 24.94 | 99751.11 | 3999.00 2014-02-15 14:57:00 | 4001.99 | 4006.01 | 4000.02 | 4006.01 | 28.45 | 113958.45 | 4005.01 2014-02-15 14:58:00 | 4006.62 | 4015.00 | 4006.61 | 4013.01 | 15.50 | 62157.50 | 4010.68 2014-02-15 14:59:00 | 4014.99 | 4020.00 | 4014.99 | 4020.00 | 56.36 | 226504.83 | 4018.82 2014-02-15 15:00:00 | 4020.00 | 4025.01 | 4020.00 | 4020.01 | 27.12 | 109106.98 | 4022.82 2014-02-15 15:01:00 | 4020.01 | 4020.01 | 4006.48 | 4011.49 | 28.81 | 115637.97 | 4014.37 2014-02-15 15:02:00 | 4012.03 | 4019.92 | 4012.00 | 4019.00 | 79.90 | 320922.39 | 4016.50 2014-02-15 15:03:00 | 4019.00 | 4020.07 | 4012.00 | 4020.07 | 73.63 | 295760.85 | 4017.13 2014-02-15 15:04:00 | 4020.66 | 4021.39 | 4018.00 | 4018.00 | 42.57 | 171097.05 | 4019.38 2014-02-15 15:05:00 | 4019.99 | 4019.99 | 4015.00 | 4019.94 | 40.40 | 162286.64 | 4016.80 2014-02-15 15:06:00 | 4013.00 | 4014.99 | 4013.00 | 4014.88 | 21.07 | 84579.46 | 4013.64 2014-02-15 15:07:00 | 4013.01 | 4014.76 | 4000.01 | 4001.00 | 68.32 | 273812.22 | 4007.61 2014-02-15 15:08:00 | 4001.36 | 4013.00 | 4000.01 | 4003.25 | 57.06 | 228566.88 | 4005.80 2014-02-15 15:09:00 | 4010.32 | 4011.55 | 4002.27 | 4006.34 | 47.81 | 191617.51 | 4008.06 2014-02-15 15:10:00 | 4006.17 | 4008.41 | 4005.28 | 4005.40 | 11.26 | 45114.04 | 4006.22 2014-02-15 15:11:00 | 4002.02 | 4008.93 | 4002.00 | 4005.99 | 29.53 | 118275.22 | 4004.85 2014-02-15 15:12:00 | 4005.00 | 4008.96 | 4003.14 | 4007.91 | 32.05 | 128403.22 | 4006.47 2014-02-15 15:13:00 | 4003.07 | 4007.69 | 4000.00 | 4007.00 | 44.19 | 176997.53 | 4005.28 2014-02-15 15:14:00 | 4007.57 | 4008.09 | 4003.50 | 4006.01 | 27.50 | 110190.77 | 4006.50 2014-02-15 15:15:00 | 4005.24 | 4005.27 | 4003.07 | 4003.09 | 11.95 | 47847.58 | 4004.32 2014-02-15 15:16:00 | 4003.01 | 4006.06 | 4000.01 | 4000.10 | 17.08 | 68347.20 | 4001.12 2014-02-15 15:17:00 | 4000.16 | 4004.98 | 4000.00 | 4000.00 | 76.74 | 306994.53 | 4000.66 2014-02-15 15:18:00 | 4000.00 | 4000.00 | 3997.00 | 3997.98 | 8.37 | 33486.64 | 3998.88 2014-02-15 15:19:00 | 3997.98 | 4002.00 | 3997.98 | 3998.70 | 18.25 | 72999.60 | 4000.64 2014-02-15 15:20:00 | 4001.92 | 4002.00 | 3997.34 | 3998.38 | 31.76 | 127009.87 | 3999.68 2014-02-15 15:21:00 | 3999.00 | 4000.00 | 3996.00 | 3996.01 | 7.01 | 28036.93 | 3998.42 2014-02-15 15:22:00 | 3997.51 | 4001.03 | 3995.01 | 4000.03 | 21.07 | 84240.39 | 3998.50 2014-02-15 15:23:00 | 4000.04 | 4005.83 | 3997.51 | 4005.00 | 44.82 | 179407.45 | 4003.11 2014-02-15 15:24:00 | 4005.00 | 4006.00 | 4000.00 | 4003.45 | 53.01 | 212171.54 | 4002.78 2014-02-15 15:25:00 | 4001.00 | 4004.99 | 4000.00 | 4004.00 | 31.94 | 127806.99 | 4002.10 2014-02-15 15:26:00 | 4004.00 | 4010.00 | 4000.00 | 4007.99 | 92.11 | 368983.46 | 4006.03 2014-02-15 15:27:00 | 4006.50 | 4012.00 | 4006.50 | 4012.00 | 19.97 | 80050.43 | 4008.73 2014-02-15 15:28:00 | 4011.90 | 4013.00 | 4010.07 | 4013.00 | 5.98 | 24001.38 | 4011.60 2014-02-15 15:29:00 | 4013.61 | 4017.02 | 4008.55 | 4016.95 | 36.84 | 147846.56 | 4013.43 2014-02-15 15:30:00 | 4018.00 | 4018.00 | 4014.00 | 4015.00 | 15.59 | 62583.47 | 4014.59 2014-02-15 15:31:00 | 4018.99 | 4021.00 | 4015.00 | 4021.00 | 74.33 | 298601.78 | 4017.08 2014-02-15 15:32:00 | 4020.77 | 4025.00 | 4020.67 | 4022.33 | 18.64 | 74980.91 | 4023.01 2014-02-15 15:33:00 | 4021.00 | 4024.71 | 4015.41 | 4018.98 | 47.36 | 190409.15 | 4020.29 2014-02-15 15:34:00 | 4018.93 | 4020.00 | 4014.00 | 4014.00 | 18.44 | 74039.41 | 4016.02 2014-02-15 15:35:00 | 4013.00 | 4019.90 | 4010.98 | 4011.43 | 50.72 | 203513.75 | 4012.57 2014-02-15 15:36:00 | 4011.74 | 4011.74 | 4011.74 | 4011.74 | 1.00 | 4011.74 | 4011.74 2014-02-15 15:37:00 | 4016.95 | 4016.95 | 4015.00 | 4015.31 | 12.00 | 48176.58 | 4015.38 2014-02-15 15:38:00 | 4015.07 | 4016.55 | 4011.02 | 4011.05 | 53.44 | 214483.24 | 4013.68 2014-02-15 15:39:00 | 4011.00 | 4016.79 | 4005.00 | 4016.79 | 39.95 | 160230.14 | 4010.37 2014-02-15 15:40:00 | 4015.03 | 4019.89 | 4006.98 | 4014.44 | 45.74 | 183703.02 | 4015.89 2014-02-15 15:41:00 | 4015.99 | 4016.41 | 4013.79 | 4015.10 | 22.72 | 91239.13 | 4015.45 2014-02-15 15:42:00 | 4012.63 | 4015.04 | 4010.05 | 4012.88 | 34.01 | 136474.36 | 4013.36 2014-02-15 15:43:00 | 4013.05 | 4029.99 | 4010.39 | 4029.86 | 67.99 | 273331.44 | 4020.47 2014-02-15 15:44:00 | 4029.97 | 4029.99 | 4021.00 | 4021.00 | 22.44 | 90391.09 | 4027.59 2014-02-15 15:45:00 | 4021.00 | 4025.84 | 4020.11 | 4022.79 | 43.87 | 176473.18 | 4022.73 2014-02-15 15:46:00 | 4023.62 | 4024.91 | 4021.00 | 4023.06 | 14.35 | 57729.13 | 4022.94 2014-02-15 15:47:00 | 4022.00 | 4023.00 | 4020.00 | 4020.09 | 22.82 | 91743.76 | 4020.67 2014-02-15 15:48:00 | 4020.10 | 4021.91 | 4020.00 | 4021.88 | 6.51 | 26164.59 | 4020.37 2014-02-15 15:49:00 | 4020.00 | 4022.01 | 4017.07 | 4017.07 | 27.97 | 112471.77 | 4020.73 2014-02-15 15:50:00 | 4017.98 | 4021.76 | 4017.01 | 4017.01 | 20.67 | 83093.39 | 4019.61 2014-02-15 15:51:00 | 4017.00 | 4017.01 | 4010.00 | 4011.97 | 20.11 | 80725.50 | 4013.20 2014-02-15 15:52:00 | 4012.00 | 4019.00 | 4012.00 | 4017.84 | 50.26 | 201827.67 | 4015.67 2014-02-15 15:53:00 | 4018.16 | 4019.00 | 4014.54 | 4015.26 | 9.52 | 38212.76 | 4016.05 2014-02-15 15:54:00 | 4018.00 | 4018.00 | 4014.08 | 4014.08 | 5.17 | 20777.04 | 4015.66 2014-02-15 15:55:00 | 4011.85 | 4015.23 | 4011.30 | 4012.07 | 27.24 | 109299.44 | 4012.90 2014-02-15 15:56:00 | 4014.90 | 4014.90 | 4011.13 | 4014.44 | 48.24 | 193602.39 | 4013.23 2014-02-15 15:57:00 | 4012.00 | 4016.46 | 4010.00 | 4011.14 | 20.66 | 82871.19 | 4012.16 2014-02-15 15:58:00 | 4013.06 | 4015.72 | 4012.70 | 4015.05 | 8.04 | 32286.48 | 4014.23 2014-02-15 15:59:00 | 4015.53 | 4017.00 | 4015.00 | 4016.00 | 17.17 | 68936.38 | 4015.87 2014-02-15 16:00:00 | 4016.01 | 4016.01 | 4011.08 | 4014.21 | 33.52 | 134576.09 | 4014.32 2014-02-15 16:01:00 | 4012.39 | 4012.99 | 4010.31 | 4012.96 | 9.43 | 37816.62 | 4011.10 2014-02-15 16:02:00 | 4012.82 | 4012.82 | 4012.82 | 4012.82 | 0.20 | 794.54 | 4012.82 2014-02-15 16:03:00 | 4012.98 | 4012.98 | 4010.00 | 4010.28 | 9.40 | 37707.54 | 4011.44 2014-02-15 16:04:00 | 4010.00 | 4010.00 | 4010.00 | 4010.00 | 11.58 | 46435.80 | 4010.00 2014-02-15 16:05:00 | 4009.99 | 4009.99 | 4006.98 | 4007.00 | 20.64 | 82724.18 | 4008.15 2014-02-15 16:06:00 | 4006.03 | 4007.00 | 4001.97 | 4002.94 | 33.00 | 132182.78 | 4005.05 2014-02-15 16:07:00 | 4001.00 | 4001.01 | 4000.02 | 4001.00 | 13.04 | 52164.14 | 4000.62 2014-02-15 16:08:00 | 4001.00 | 4006.89 | 4001.00 | 4005.14 | 40.97 | 164021.59 | 4003.65 2014-02-15 16:09:00 | 4005.15 | 4006.01 | 4001.00 | 4003.07 | 20.76 | 83088.48 | 4002.91 2014-02-15 16:10:00 | 4002.00 | 4005.00 | 4000.96 | 4002.47 | 7.34 | 29365.01 | 4002.32 2014-02-15 16:11:00 | 4004.99 | 4004.99 | 4000.50 | 4000.50 | 11.50 | 46015.19 | 4001.67 2014-02-15 16:12:00 | 4000.50 | 4000.50 | 3994.00 | 3999.99 | 54.85 | 219371.07 | 3999.18 2014-02-15 16:13:00 | 3999.99 | 4000.00 | 3999.99 | 3999.99 | 12.69 | 50743.97 | 4000.00 2014-02-15 16:14:00 | 3999.99 | 3999.99 | 3995.65 | 3996.89 | 19.78 | 79060.73 | 3997.61 2014-02-15 16:15:00 | 3996.90 | 3996.90 | 3994.00 | 3994.01 | 10.60 | 42343.05 | 3994.63 2014-02-15 16:16:00 | 3994.84 | 3994.84 | 3991.00 | 3993.82 | 9.00 | 35926.36 | 3992.26 2014-02-15 16:17:00 | 3990.00 | 3992.69 | 3984.00 | 3991.14 | 34.90 | 139194.45 | 3988.27 2014-02-15 16:18:00 | 3993.00 | 3994.00 | 3990.00 | 3993.01 | 8.21 | 32794.92 | 3992.56 2014-02-15 16:19:00 | 3991.99 | 3996.64 | 3991.99 | 3996.08 | 7.15 | 28556.27 | 3993.88 2014-02-15 16:20:00 | 3996.50 | 3999.99 | 3996.50 | 3999.00 | 2.68 | 10717.14 | 3998.93 2014-02-15 16:21:00 | 3998.94 | 4002.99 | 3998.01 | 4000.03 | 9.00 | 35997.38 | 4000.60 2014-02-15 16:22:00 | 4001.71 | 4004.99 | 4000.00 | 4001.98 | 24.78 | 99175.76 | 4002.09 2014-02-15 16:23:00 | 4002.00 | 4004.00 | 4000.00 | 4003.99 | 3.27 | 13088.09 | 4002.47 2014-02-15 16:24:00 | 4001.75 | 4003.99 | 3997.02 | 3997.05 | 12.56 | 50226.04 | 4000.16 2014-02-15 16:25:00 | 3997.10 | 4003.97 | 3997.10 | 4002.00 | 13.21 | 52875.83 | 4001.50 2014-02-15 16:26:00 | 4000.00 | 4002.99 | 4000.00 | 4000.00 | 16.93 | 67720.36 | 4000.02 2014-02-15 16:27:00 | 4002.12 | 4002.80 | 3997.02 | 4001.00 | 8.63 | 34536.13 | 4001.41 2014-02-15 16:28:00 | 4001.00 | 4001.00 | 3998.00 | 3998.00 | 10.65 | 42597.05 | 4000.85 2014-02-15 16:29:00 | 3999.00 | 3999.00 | 3998.00 | 3998.00 | 2.03 | 8123.96 | 3998.01 2014-02-15 16:30:00 | 3997.02 | 4002.80 | 3997.02 | 3997.05 | 19.70 | 78783.62 | 3999.17 2014-02-15 16:31:00 | 4000.24 | 4002.01 | 3997.06 | 4002.01 | 4.49 | 17961.30 | 4001.18 2014-02-15 16:32:00 | 4002.79 | 4007.01 | 4002.78 | 4007.01 | 35.54 | 142358.54 | 4005.47 2014-02-15 16:33:00 | 3998.00 | 4007.39 | 3998.00 | 4004.99 | 20.53 | 82216.41 | 4004.89 2014-02-15 16:34:00 | 4001.06 | 4005.03 | 3999.95 | 4001.01 | 15.34 | 61390.28 | 4002.23 2014-02-15 16:35:00 | 4001.01 | 4003.88 | 4001.01 | 4003.00 | 10.02 | 40120.24 | 4002.82 2014-02-15 16:36:00 | 4003.00 | 4003.00 | 4000.02 | 4000.02 | 8.36 | 33428.89 | 4001.06 2014-02-15 16:37:00 | 4001.00 | 4001.01 | 3997.99 | 3997.99 | 3.72 | 14884.17 | 4000.05 2014-02-15 16:38:00 | 3997.99 | 3997.99 | 3997.03 | 3997.05 | 7.22 | 28847.43 | 3997.15 2014-02-15 16:39:00 | 3999.36 | 4000.88 | 3997.06 | 3997.06 | 24.39 | 97548.97 | 3999.38 2014-02-15 16:40:00 | 3997.07 | 3997.10 | 3997.00 | 3997.00 | 19.57 | 78209.63 | 3997.02 2014-02-15 16:41:00 | 3997.58 | 4000.10 | 3992.00 | 3992.00 | 10.02 | 40047.71 | 3997.18 2014-02-15 16:42:00 | 3991.93 | 3997.00 | 3990.00 | 3990.81 | 41.09 | 164028.03 | 3991.63 2014-02-15 16:43:00 | 3990.00 | 3993.56 | 3989.01 | 3992.48 | 38.12 | 152185.52 | 3991.96 2014-02-15 16:44:00 | 3989.90 | 3990.00 | 3987.65 | 3990.00 | 18.33 | 73106.57 | 3989.01 2014-02-15 16:45:00 | 3992.29 | 3992.29 | 3989.94 | 3990.17 | 37.56 | 149925.14 | 3991.40 2014-02-15 16:46:00 | 3990.17 | 3993.00 | 3989.96 | 3990.98 | 14.33 | 57205.34 | 3990.88 2014-02-15 16:47:00 | 3989.96 | 3989.97 | 3985.00 | 3985.98 | 22.63 | 90221.59 | 3987.34 2014-02-15 16:48:00 | 3985.00 | 3989.80 | 3980.10 | 3980.95 | 22.26 | 88685.17 | 3984.78 2014-02-15 16:49:00 | 3980.10 | 3991.00 | 3970.00 | 3991.00 | 25.46 | 101425.60 | 3983.72 2014-02-15 16:50:00 | 3991.14 | 3993.98 | 3989.99 | 3989.99 | 17.03 | 67964.79 | 3991.59 2014-02-15 16:51:00 | 3989.00 | 3992.01 | 3987.00 | 3987.00 | 51.90 | 207071.58 | 3989.90 2014-02-15 16:52:00 | 3982.15 | 3989.51 | 3982.02 | 3984.44 | 48.04 | 191477.80 | 3985.63 2014-02-15 16:53:00 | 3989.05 | 3989.05 | 3983.46 | 3983.47 | 25.49 | 101644.59 | 3987.00 2014-02-15 16:54:00 | 3984.82 | 3989.00 | 3983.93 | 3985.71 | 20.68 | 82428.83 | 3986.31 2014-02-15 16:55:00 | 3985.47 | 3988.52 | 3984.05 | 3986.00 | 23.15 | 92301.62 | 3987.11 2014-02-15 16:56:00 | 3986.06 | 3986.67 | 3985.00 | 3985.00 | 5.59 | 22288.54 | 3985.79 2014-02-15 16:57:00 | 3983.66 | 3985.54 | 3983.51 | 3983.51 | 12.00 | 47784.81 | 3983.73 2014-02-15 16:58:00 | 3983.51 | 3983.51 | 3980.00 | 3980.09 | 6.04 | 24050.01 | 3981.79 2014-02-15 16:59:00 | 3981.00 | 3985.88 | 3980.00 | 3981.88 | 18.61 | 74128.41 | 3983.47 2014-02-15 17:00:00 | 3982.10 | 3982.58 | 3981.65 | 3981.67 | 17.94 | 71428.44 | 3982.18 2014-02-15 17:01:00 | 3980.00 | 3989.50 | 3980.00 | 3989.49 | 41.05 | 163634.05 | 3985.92 2014-02-15 17:02:00 | 3990.00 | 3993.02 | 3980.01 | 3983.97 | 32.17 | 128269.90 | 3986.88 2014-02-15 17:03:00 | 3985.42 | 3991.93 | 3984.26 | 3990.81 | 49.11 | 195882.98 | 3988.74 2014-02-15 17:04:00 | 3988.63 | 3993.04 | 3985.38 | 3992.08 | 25.39 | 101316.99 | 3989.80 2014-02-15 17:05:00 | 3994.00 | 4000.00 | 3990.98 | 3994.13 | 24.17 | 96608.06 | 3996.36 2014-02-15 17:06:00 | 3991.98 | 3997.21 | 3989.46 | 3997.21 | 25.48 | 101699.45 | 3991.81 2014-02-15 17:07:00 | 3991.95 | 3997.47 | 3991.36 | 3994.99 | 44.69 | 178563.75 | 3995.43 2014-02-15 17:08:00 | 3995.61 | 3996.28 | 3991.55 | 3993.84 | 8.90 | 35536.43 | 3993.75 2014-02-15 17:09:00 | 3994.41 | 3994.78 | 3989.00 | 3989.00 | 35.15 | 140339.69 | 3992.59 2014-02-15 17:10:00 | 3988.00 | 3988.00 | 3984.00 | 3984.00 | 19.66 | 78336.45 | 3985.37 2014-02-15 17:11:00 | 3983.00 | 3986.51 | 3981.00 | 3984.35 | 29.66 | 118128.46 | 3983.29 2014-02-15 17:12:00 | 3985.22 | 3985.22 | 3980.00 | 3980.04 | 36.24 | 144351.55 | 3982.66 2014-02-15 17:13:00 | 3981.29 | 3984.22 | 3980.00 | 3980.00 | 48.12 | 191575.30 | 3981.53 2014-02-15 17:14:00 | 3979.00 | 3979.00 | 3963.00 | 3976.87 | 40.62 | 161223.93 | 3968.69 2014-02-15 17:15:00 | 3975.03 | 3976.93 | 3962.93 | 3962.93 | 32.57 | 129314.73 | 3970.97 2014-02-15 17:16:00 | 3962.00 | 3972.00 | 3959.95 | 3964.41 | 45.43 | 180108.18 | 3964.26 2014-02-15 17:17:00 | 3962.84 | 3969.31 | 3962.84 | 3966.57 | 28.80 | 114205.13 | 3965.04 2014-02-15 17:18:00 | 3966.58 | 3980.00 | 3966.58 | 3979.90 | 29.66 | 117884.26 | 3974.92 2014-02-15 17:19:00 | 3976.13 | 3980.01 | 3969.00 | 3973.41 | 65.23 | 259293.78 | 3974.83 2014-02-15 17:20:00 | 3974.89 | 3976.00 | 3965.00 | 3970.37 | 17.22 | 68348.95 | 3969.62 2014-02-15 17:21:00 | 3970.20 | 3974.25 | 3958.00 | 3967.88 | 66.46 | 263349.43 | 3962.53 2014-02-15 17:22:00 | 3967.88 | 3968.69 | 3961.97 | 3963.05 | 12.89 | 51085.75 | 3963.52 2014-02-15 17:23:00 | 3962.89 | 3962.89 | 3959.85 | 3960.96 | 15.32 | 60670.65 | 3960.48 2014-02-15 17:24:00 | 3960.96 | 3963.04 | 3956.00 | 3958.00 | 14.00 | 55411.35 | 3959.08 2014-02-15 17:25:00 | 3955.00 | 3961.23 | 3955.00 | 3961.12 | 18.47 | 73073.87 | 3956.78 2014-02-15 17:26:00 | 3961.12 | 3962.61 | 3957.87 | 3960.93 | 36.68 | 145211.92 | 3959.32 2014-02-15 17:27:00 | 3958.86 | 3962.82 | 3958.51 | 3960.86 | 24.16 | 95699.97 | 3960.44 2014-02-15 17:28:00 | 3960.38 | 3965.00 | 3958.53 | 3965.00 | 15.60 | 61785.52 | 3961.12 2014-02-15 17:29:00 | 3962.82 | 3965.00 | 3960.10 | 3960.10 | 25.41 | 100722.86 | 3964.06 2014-02-15 17:30:00 | 3962.91 | 3964.82 | 3960.10 | 3960.10 | 42.81 | 169642.43 | 3962.87 2014-02-15 17:31:00 | 3960.10 | 3963.98 | 3959.00 | 3961.96 | 47.85 | 189476.64 | 3959.47 2014-02-15 17:32:00 | 3959.14 | 3963.74 | 3958.00 | 3958.00 | 18.54 | 73440.75 | 3960.56 2014-02-15 17:33:00 | 3958.00 | 3958.06 | 3955.00 | 3956.74 | 7.76 | 30697.42 | 3957.38 2014-02-15 17:34:00 | 3955.00 | 3957.74 | 3953.97 | 3954.22 | 53.85 | 213008.27 | 3955.81 2014-02-15 17:35:00 | 3955.00 | 3955.01 | 3953.00 | 3955.01 | 2.42 | 9559.11 | 3954.95 2014-02-15 17:36:00 | 3958.06 | 3962.96 | 3957.72 | 3958.42 | 18.56 | 73513.19 | 3959.99 2014-02-15 17:37:00 | 3961.01 | 3963.43 | 3960.78 | 3961.23 | 27.32 | 108227.72 | 3961.34 2014-02-15 17:38:00 | 3958.70 | 3960.18 | 3952.00 | 3956.81 | 19.58 | 77527.87 | 3958.74 2014-02-15 17:39:00 | 3952.00 | 3959.34 | 3952.00 | 3956.99 | 22.43 | 88710.61 | 3955.17 2014-02-15 17:40:00 | 3956.13 | 3959.62 | 3956.13 | 3957.35 | 26.42 | 104591.28 | 3958.19 2014-02-15 17:41:00 | 3958.22 | 3960.00 | 3953.21 | 3960.00 | 20.20 | 79853.45 | 3954.12 2014-02-15 17:42:00 | 3960.00 | 3971.04 | 3960.00 | 3967.34 | 43.51 | 172553.15 | 3965.92 2014-02-15 17:43:00 | 3966.65 | 3967.34 | 3955.74 | 3960.50 | 21.72 | 86036.40 | 3961.89 2014-02-15 17:44:00 | 3960.52 | 3965.85 | 3960.52 | 3963.39 | 22.94 | 90923.68 | 3963.20 2014-02-15 17:45:00 | 3963.42 | 3966.00 | 3960.86 | 3964.21 | 34.68 | 137476.06 | 3963.79 2014-02-15 17:46:00 | 3963.93 | 3965.66 | 3960.67 | 3963.50 | 54.78 | 217145.60 | 3963.81 2014-02-15 17:47:00 | 3963.09 | 3965.76 | 3960.00 | 3960.00 | 32.30 | 128006.89 | 3962.57 2014-02-15 17:48:00 | 3964.34 | 3966.00 | 3964.34 | 3965.20 | 11.10 | 44013.22 | 3965.16 2014-02-15 17:49:00 | 3961.76 | 3967.21 | 3960.06 | 3960.06 | 46.40 | 183824.30 | 3962.07 2014-02-15 17:50:00 | 3961.66 | 3964.49 | 3960.19 | 3961.13 | 31.69 | 125560.92 | 3961.66 2014-02-15 17:51:00 | 3960.00 | 3964.47 | 3960.00 | 3962.91 | 37.83 | 149857.82 | 3961.77 2014-02-15 17:52:00 | 3963.12 | 3963.51 | 3960.00 | 3960.00 | 35.31 | 139910.12 | 3962.34 2014-02-15 17:53:00 | 3960.94 | 3964.91 | 3960.02 | 3963.49 | 20.85 | 82606.43 | 3962.70 2014-02-15 17:54:00 | 3963.77 | 3965.00 | 3960.68 | 3965.00 | 12.70 | 50293.86 | 3961.08 2014-02-15 17:55:00 | 3962.91 | 3969.42 | 3962.02 | 3968.20 | 45.46 | 180167.93 | 3963.13 2014-02-15 17:56:00 | 3963.31 | 3963.53 | 3960.17 | 3962.32 | 8.03 | 31827.31 | 3962.07 2014-02-15 17:57:00 | 3963.82 | 3964.99 | 3960.49 | 3962.37 | 37.58 | 148894.87 | 3962.50 2014-02-15 17:58:00 | 3964.45 | 3965.00 | 3961.55 | 3962.81 | 61.48 | 243670.09 | 3963.15 2014-02-15 17:59:00 | 3961.90 | 3964.45 | 3961.90 | 3963.16 | 10.30 | 40834.16 | 3962.94 2014-02-15 18:00:00 | 3962.70 | 3964.45 | 3961.86 | 3963.42 | 4.52 | 17926.84 | 3963.48 2014-02-15 18:01:00 | 3963.40 | 3964.62 | 3960.00 | 3960.00 | 27.16 | 107583.86 | 3960.53 2014-02-15 18:02:00 | 3960.19 | 3964.98 | 3960.00 | 3960.84 | 40.39 | 160015.94 | 3961.67 2014-02-15 18:03:00 | 3960.00 | 3964.49 | 3960.00 | 3960.60 | 8.85 | 35076.29 | 3962.08 2014-02-15 18:04:00 | 3960.79 | 3962.41 | 3960.00 | 3962.41 | 8.65 | 34269.84 | 3961.37 2014-02-15 18:05:00 | 3962.39 | 3962.39 | 3958.00 | 3962.16 | 64.80 | 256584.80 | 3959.76 2014-02-15 18:06:00 | 3962.23 | 3964.03 | 3958.40 | 3961.37 | 32.05 | 126920.76 | 3960.70 2014-02-15 18:07:00 | 3963.28 | 3964.71 | 3958.27 | 3958.57 | 15.00 | 59446.76 | 3962.32 2014-02-15 18:08:00 | 3963.70 | 3964.28 | 3958.37 | 3961.10 | 31.80 | 125980.27 | 3961.27 2014-02-15 18:09:00 | 3962.80 | 3962.80 | 3958.93 | 3961.42 | 26.81 | 106219.87 | 3961.36 2014-02-15 18:10:00 | 3963.61 | 3963.61 | 3963.61 | 3963.61 | 6.80 | 26952.55 | 3963.61 2014-02-15 18:11:00 | 3958.70 | 3962.32 | 3958.70 | 3961.04 | 39.14 | 155032.23 | 3961.17 2014-02-15 18:12:00 | 3962.40 | 3964.71 | 3960.30 | 3963.62 | 18.07 | 71600.16 | 3961.94 2014-02-15 18:13:00 | 3959.11 | 3963.28 | 3950.00 | 3951.01 | 38.42 | 152084.67 | 3958.37 2014-02-15 18:14:00 | 3950.07 | 3958.07 | 3950.06 | 3950.06 | 33.23 | 131363.92 | 3953.05 2014-02-15 18:15:00 | 3951.22 | 3956.73 | 3950.16 | 3951.25 | 24.97 | 98662.98 | 3951.89 2014-02-15 18:16:00 | 3954.00 | 3954.11 | 3954.00 | 3954.08 | 9.15 | 36179.59 | 3954.05 2014-02-15 18:17:00 | 3953.82 | 3953.82 | 3951.10 | 3951.10 | 4.48 | 17717.32 | 3952.11 2014-02-15 18:18:00 | 3951.10 | 3955.66 | 3951.10 | 3952.21 | 17.34 | 68522.28 | 3952.83 2014-02-15 18:19:00 | 3952.89 | 3955.45 | 3950.00 | 3951.90 | 37.32 | 147519.21 | 3953.35 2014-02-15 18:20:00 | 3950.50 | 3954.84 | 3950.50 | 3953.83 | 11.38 | 44994.70 | 3953.15 2014-02-15 18:21:00 | 3951.43 | 3955.20 | 3950.00 | 3950.00 | 22.17 | 87658.44 | 3953.39 2014-02-15 18:22:00 | 3950.00 | 3950.00 | 3948.40 | 3948.40 | 21.93 | 86589.35 | 3948.98 2014-02-15 18:23:00 | 3949.27 | 3949.27 | 3946.35 | 3946.41 | 9.16 | 36163.59 | 3946.70 2014-02-15 18:24:00 | 3946.00 | 3952.02 | 3930.00 | 3941.93 | 34.30 | 135213.54 | 3941.63 2014-02-15 18:25:00 | 3949.19 | 3952.71 | 3934.68 | 3951.55 | 13.54 | 53436.97 | 3946.31 2014-02-15 18:26:00 | 3952.11 | 3953.16 | 3934.48 | 3934.48 | 22.27 | 87787.11 | 3942.65 2014-02-15 18:27:00 | 3940.01 | 3949.19 | 3940.01 | 3948.43 | 12.04 | 47485.19 | 3945.26 2014-02-15 18:28:00 | 3940.35 | 3948.34 | 3935.31 | 3938.85 | 18.07 | 71218.44 | 3940.60 2014-02-15 18:29:00 | 3949.18 | 3949.18 | 3935.69 | 3940.01 | 8.30 | 32661.76 | 3937.52 2014-02-15 18:30:00 | 3950.46 | 3951.14 | 3940.40 | 3942.61 | 11.14 | 43941.91 | 3945.22 2014-02-15 18:31:00 | 3942.01 | 3963.00 | 3939.36 | 3958.93 | 32.42 | 128155.92 | 3952.38 2014-02-15 18:32:00 | 3952.13 | 3958.32 | 3942.65 | 3957.91 | 16.83 | 66478.50 | 3950.47 2014-02-15 18:33:00 | 3955.95 | 3957.45 | 3940.00 | 3942.65 | 5.10 | 20120.19 | 3946.68 2014-02-15 18:34:00 | 3942.25 | 3949.98 | 3940.20 | 3941.93 | 23.50 | 92698.60 | 3944.29 2014-02-15 18:35:00 | 3942.53 | 3955.00 | 3941.00 | 3954.92 | 41.32 | 163102.23 | 3947.10 2014-02-15 18:36:00 | 3958.00 | 3959.98 | 3947.94 | 3957.65 | 30.96 | 122354.37 | 3952.53 2014-02-15 18:37:00 | 3957.00 | 3963.00 | 3948.30 | 3958.99 | 47.20 | 186931.82 | 3960.17 2014-02-15 18:38:00 | 3959.00 | 3959.00 | 3954.29 | 3957.99 | 26.79 | 105998.03 | 3956.18 2014-02-15 18:39:00 | 3950.56 | 3960.00 | 3950.56 | 3960.00 | 51.93 | 205341.47 | 3954.35 2014-02-15 18:40:00 | 3961.00 | 3963.00 | 3956.52 | 3957.59 | 17.97 | 71162.32 | 3960.72 2014-02-15 18:41:00 | 3958.40 | 3965.00 | 3957.05 | 3964.92 | 39.93 | 158181.15 | 3961.16 2014-02-15 18:42:00 | 3960.85 | 3970.99 | 3960.85 | 3970.99 | 7.37 | 29218.70 | 3965.62 2014-02-15 18:43:00 | 3970.99 | 3972.64 | 3970.99 | 3972.64 | 2.25 | 8920.61 | 3971.78 2014-02-15 18:44:00 | 3972.98 | 3981.01 | 3972.98 | 3980.03 | 8.46 | 33672.91 | 3978.84 2014-02-15 18:45:00 | 3982.00 | 3982.00 | 3980.01 | 3980.03 | 6.75 | 26852.62 | 3980.52 2014-02-15 18:46:00 | 3982.20 | 3982.20 | 3973.73 | 3980.82 | 9.01 | 35875.78 | 3980.45 2014-02-15 18:47:00 | 3977.52 | 3978.89 | 3972.10 | 3973.45 | 16.03 | 63737.48 | 3975.64 2014-02-15 18:48:00 | 3978.31 | 3978.31 | 3968.00 | 3968.00 | 27.84 | 110584.94 | 3972.73 2014-02-15 18:49:00 | 3967.00 | 3967.00 | 3956.54 | 3957.00 | 3.56 | 14121.09 | 3964.37 2014-02-15 18:50:00 | 3961.27 | 3961.98 | 3950.00 | 3958.15 | 24.94 | 98694.58 | 3957.28 2014-02-15 18:51:00 | 3951.00 | 3959.80 | 3950.03 | 3956.43 | 24.52 | 97019.17 | 3957.22 2014-02-15 18:52:00 | 3956.24 | 3956.24 | 3954.97 | 3954.97 | 0.09 | 363.96 | 3956.07 2014-02-15 18:53:00 | 3958.39 | 3958.39 | 3951.70 | 3951.70 | 6.79 | 26858.01 | 3953.20 2014-02-15 18:54:00 | 3957.00 | 3957.00 | 3951.59 | 3954.97 | 19.91 | 78724.26 | 3953.81 2014-02-15 18:55:00 | 3953.95 | 3955.00 | 3951.34 | 3953.42 | 15.10 | 59688.08 | 3952.85 2014-02-15 18:56:00 | 3950.02 | 3954.58 | 3950.00 | 3954.58 | 40.45 | 159887.46 | 3952.52 2014-02-15 18:57:00 | 3959.20 | 3959.23 | 3950.00 | 3954.38 | 28.06 | 110950.77 | 3953.49 2014-02-15 18:58:00 | 3957.81 | 3957.81 | 3950.52 | 3952.30 | 36.93 | 145997.91 | 3953.37 2014-02-15 18:59:00 | 3953.16 | 3958.20 | 3951.03 | 3955.00 | 30.32 | 119880.85 | 3954.11 2014-02-15 19:00:00 | 3953.13 | 3957.92 | 3951.80 | 3957.92 | 8.10 | 32055.32 | 3955.49 2014-02-15 19:01:00 | 3955.70 | 3958.15 | 3953.20 | 3957.77 | 11.49 | 45461.20 | 3955.90 2014-02-15 19:02:00 | 3957.38 | 3957.38 | 3950.00 | 3950.33 | 48.25 | 190680.40 | 3951.76 2014-02-15 19:03:00 | 3950.16 | 3953.87 | 3950.16 | 3951.42 | 6.56 | 25922.75 | 3952.84 2014-02-15 19:04:00 | . | . | . | . | . | . | . 2014-02-15 19:05:00 | 3950.17 | 3951.32 | 3949.00 | 3951.32 | 17.28 | 68265.91 | 3950.57 2014-02-15 19:06:00 | 3951.08 | 3954.00 | 3951.08 | 3953.63 | 5.82 | 22992.54 | 3953.32 2014-02-15 19:07:00 | 3951.44 | 3956.99 | 3950.00 | 3953.50 | 9.90 | 39142.31 | 3953.37 2014-02-15 19:08:00 | 3950.02 | 3956.49 | 3950.02 | 3953.78 | 8.42 | 33290.08 | 3952.28 2014-02-15 19:09:00 | 3951.72 | 3955.74 | 3951.11 | 3952.39 | 26.98 | 106649.01 | 3952.74 2014-02-15 19:10:00 | 3951.39 | 3953.00 | 3951.39 | 3953.00 | 3.51 | 13852.98 | 3952.35 2014-02-15 19:11:00 | 3954.03 | 3954.85 | 3953.23 | 3954.21 | 14.84 | 58697.67 | 3954.30 2014-02-15 19:12:00 | 3954.25 | 3954.25 | 3954.25 | 3954.25 | 2.20 | 8699.35 | 3954.25 2014-02-15 19:13:00 | 3956.00 | 3958.20 | 3954.62 | 3954.62 | 9.21 | 36408.50 | 3955.30 2014-02-15 19:14:00 | 3957.77 | 3957.77 | 3955.03 | 3955.03 | 15.88 | 62845.44 | 3957.52 2014-02-15 19:15:00 | 3958.15 | 3958.67 | 3951.02 | 3954.35 | 17.82 | 70459.42 | 3954.84 2014-02-15 19:16:00 | 3951.08 | 3955.02 | 3951.05 | 3951.57 | 28.98 | 114551.10 | 3952.76 2014-02-15 19:17:00 | 3952.36 | 3959.02 | 3952.36 | 3959.02 | 9.80 | 38788.42 | 3956.79 2014-02-15 19:18:00 | 3960.00 | 3960.00 | 3950.34 | 3955.82 | 10.51 | 41590.01 | 3956.81 2014-02-15 19:19:00 | 3957.30 | 3959.22 | 3952.97 | 3958.97 | 10.00 | 39575.96 | 3956.01 2014-02-15 19:20:00 | 3956.35 | 3960.78 | 3952.54 | 3954.28 | 26.29 | 104039.82 | 3957.39 2014-02-15 19:21:00 | 3953.95 | 3960.29 | 3952.62 | 3960.29 | 24.15 | 95517.10 | 3955.32 2014-02-15 19:22:00 | 3956.98 | 3956.98 | 3956.81 | 3956.81 | 25.74 | 101834.33 | 3956.88 2014-02-15 19:23:00 | 3955.91 | 3959.09 | 3955.91 | 3959.04 | 5.21 | 20616.15 | 3957.03 2014-02-15 19:24:00 | 3957.70 | 3960.95 | 3954.88 | 3957.51 | 7.29 | 28863.26 | 3958.75 2014-02-15 19:25:00 | 3956.94 | 3961.00 | 3955.24 | 3960.98 | 10.82 | 42831.77 | 3958.94 2014-02-15 19:26:00 | 3960.98 | 3966.97 | 3959.20 | 3960.52 | 35.14 | 139227.16 | 3962.41 2014-02-15 19:27:00 | 3966.92 | 3971.00 | 3957.47 | 3961.79 | 20.56 | 81507.32 | 3964.17 2014-02-15 19:28:00 | 3962.77 | 3968.79 | 3958.23 | 3958.27 | 5.93 | 23467.52 | 3960.76 2014-02-15 19:29:00 | 3958.27 | 3968.42 | 3955.00 | 3958.57 | 20.49 | 81104.18 | 3957.65 2014-02-15 19:30:00 | 3958.28 | 3958.28 | 3951.25 | 3951.77 | 10.51 | 41599.91 | 3956.62 2014-02-15 19:31:00 | 3955.55 | 3956.58 | 3951.00 | 3954.74 | 18.85 | 74531.72 | 3953.94 2014-02-15 19:32:00 | 3954.55 | 3956.51 | 3951.00 | 3956.51 | 11.04 | 43642.95 | 3954.24 2014-02-15 19:33:00 | 3952.80 | 3952.80 | 3949.38 | 3950.00 | 19.60 | 77442.54 | 3950.34 2014-02-15 19:34:00 | 3950.00 | 3950.00 | 3950.00 | 3950.00 | 0.96 | 3792.00 | 3950.00 2014-02-15 19:35:00 | 3950.00 | 3950.00 | 3950.00 | 3950.00 | 0.55 | 2172.50 | 3950.00 2014-02-15 19:36:00 | 3950.00 | 3950.00 | 3948.98 | 3948.98 | 1.52 | 6003.11 | 3949.41 2014-02-15 19:37:00 | 3948.98 | 3949.00 | 3948.95 | 3948.95 | 5.05 | 19934.44 | 3948.98 2014-02-15 19:38:00 | . | . | . | . | . | . | . 2014-02-15 19:39:00 | 3948.95 | 3948.95 | 3943.00 | 3948.74 | 5.93 | 23427.80 | 3948.06 2014-02-15 19:40:00 | 3947.95 | 3951.03 | 3945.55 | 3946.53 | 8.60 | 33948.44 | 3947.95 2014-02-15 19:41:00 | 3946.65 | 3951.30 | 3944.64 | 3944.64 | 16.01 | 63196.98 | 3946.60 2014-02-15 19:42:00 | 3951.50 | 3951.65 | 3941.00 | 3949.98 | 17.81 | 70290.44 | 3947.79 2014-02-15 19:43:00 | 3945.22 | 3949.47 | 3942.26 | 3949.47 | 16.34 | 64477.96 | 3946.02 2014-02-15 19:44:00 | 3948.99 | 3949.64 | 3943.02 | 3948.74 | 12.26 | 48394.12 | 3946.03 2014-02-15 19:45:00 | 3949.86 | 3949.86 | 3947.33 | 3947.33 | 4.21 | 16602.51 | 3947.34 2014-02-15 19:46:00 | 3946.80 | 3948.37 | 3945.33 | 3945.33 | 22.85 | 90173.52 | 3946.84 2014-02-15 19:47:00 | 3945.29 | 3948.98 | 3942.13 | 3948.97 | 17.26 | 68088.22 | 3944.63 2014-02-15 19:48:00 | 3949.00 | 3949.00 | 3941.64 | 3945.00 | 32.27 | 127354.90 | 3946.30 2014-02-15 19:49:00 | 3945.00 | 3949.42 | 3945.00 | 3949.42 | 7.88 | 31117.23 | 3948.39 2014-02-15 19:50:00 | 3946.88 | 3949.90 | 3946.24 | 3949.14 | 18.88 | 74539.96 | 3948.72 2014-02-15 19:51:00 | 3947.48 | 3948.28 | 3947.48 | 3948.28 | 14.38 | 56764.91 | 3947.76 2014-02-15 19:52:00 | 3943.01 | 3949.94 | 3943.01 | 3949.79 | 5.49 | 21670.07 | 3947.19 2014-02-15 19:53:00 | 3949.74 | 3949.85 | 3946.21 | 3946.83 | 5.88 | 23233.63 | 3948.61 2014-02-15 19:54:00 | 3946.35 | 3949.23 | 3946.35 | 3947.01 | 8.13 | 32102.71 | 3948.67 2014-02-15 19:55:00 | 3949.87 | 3949.87 | 3946.16 | 3949.69 | 11.60 | 45800.21 | 3947.95 2014-02-15 19:56:00 | 3946.13 | 3950.00 | 3946.13 | 3949.15 | 19.45 | 76790.24 | 3948.90 2014-02-15 19:57:00 | 3949.97 | 3953.64 | 3948.72 | 3950.10 | 8.06 | 31866.32 | 3951.68 2014-02-15 19:58:00 | 3953.80 | 3953.80 | 3950.59 | 3951.21 | 20.74 | 81977.36 | 3951.86 2014-02-15 19:59:00 | 3950.67 | 3956.01 | 3949.95 | 3954.63 | 29.72 | 117430.96 | 3951.38 2014-02-15 20:00:00 | 3954.93 | 3968.56 | 3952.01 | 3959.89 | 35.02 | 138717.50 | 3960.87 2014-02-15 20:01:00 | 3960.77 | 3964.68 | 3952.10 | 3957.63 | 28.82 | 114076.79 | 3958.80 2014-02-15 20:02:00 | 3962.05 | 3962.68 | 3954.00 | 3954.00 | 11.72 | 46419.18 | 3959.67 2014-02-15 20:03:00 | 3953.99 | 3960.70 | 3952.47 | 3952.47 | 17.93 | 70975.73 | 3958.05 2014-02-15 20:04:00 | 3956.26 | 3956.26 | 3951.63 | 3955.55 | 18.62 | 73613.38 | 3954.09 2014-02-15 20:05:00 | 3952.54 | 3959.08 | 3952.37 | 3959.08 | 9.54 | 37727.16 | 3956.70 2014-02-15 20:06:00 | 3954.72 | 3957.02 | 3952.67 | 3954.01 | 18.63 | 73704.96 | 3955.61 2014-02-15 20:07:00 | 3952.38 | 3952.76 | 3951.00 | 3951.00 | 14.01 | 55371.70 | 3952.58 2014-02-15 20:08:00 | 3949.29 | 3952.13 | 3949.04 | 3951.55 | 26.23 | 103609.79 | 3950.35 2014-02-15 20:09:00 | 3952.11 | 3961.62 | 3952.11 | 3955.46 | 18.52 | 73265.25 | 3956.22 2014-02-15 20:10:00 | 3955.39 | 3959.48 | 3949.08 | 3949.95 | 13.90 | 54999.59 | 3955.95 2014-02-15 20:11:00 | 3952.17 | 3956.09 | 3949.09 | 3950.80 | 9.03 | 35677.14 | 3952.71 2014-02-15 20:12:00 | 3949.05 | 3952.60 | 3949.05 | 3952.35 | 22.69 | 89637.91 | 3950.37 2014-02-15 20:13:00 | 3952.35 | 3962.80 | 3952.35 | 3954.42 | 21.36 | 84510.93 | 3956.50 2014-02-15 20:14:00 | 3958.42 | 3959.75 | 3952.46 | 3952.46 | 16.70 | 66054.45 | 3955.83 2014-02-15 20:15:00 | 3957.33 | 3957.33 | 3952.46 | 3955.42 | 17.38 | 68753.64 | 3955.68 2014-02-15 20:16:00 | 3952.46 | 3960.00 | 3949.67 | 3960.00 | 17.46 | 69059.99 | 3955.78 2014-02-15 20:17:00 | 3951.08 | 3964.79 | 3951.08 | 3952.31 | 14.26 | 56435.64 | 3958.73 2014-02-15 20:18:00 | 3955.39 | 3957.13 | 3952.27 | 3955.11 | 17.70 | 69988.80 | 3954.62 2014-02-15 20:19:00 | 3953.37 | 3957.39 | 3953.37 | 3954.83 | 24.04 | 95070.69 | 3955.51 2014-02-15 20:20:00 | 3952.12 | 3957.08 | 3952.12 | 3955.71 | 23.17 | 91624.90 | 3955.32 2014-02-15 20:21:00 | 3953.82 | 3953.82 | 3952.11 | 3952.51 | 7.55 | 29851.04 | 3953.78 2014-02-15 20:22:00 | 3952.81 | 3955.82 | 3946.97 | 3955.44 | 36.32 | 143595.80 | 3953.74 2014-02-15 20:23:00 | 3946.27 | 3952.67 | 3946.23 | 3952.64 | 16.80 | 66383.72 | 3950.71 2014-02-15 20:24:00 | 3946.12 | 3956.05 | 3946.12 | 3955.66 | 7.60 | 30018.48 | 3951.88 2014-02-15 20:25:00 | 3954.82 | 3955.24 | 3949.00 | 3954.56 | 2.22 | 8770.80 | 3954.37 2014-02-15 20:26:00 | 3954.88 | 3956.27 | 3948.35 | 3951.08 | 35.03 | 138400.68 | 3951.14 2014-02-15 20:27:00 | 3955.34 | 3955.77 | 3947.64 | 3952.96 | 9.19 | 36340.93 | 3953.11 2014-02-15 20:28:00 | 3955.50 | 3955.54 | 3947.07 | 3955.54 | 14.22 | 56172.07 | 3951.61 2014-02-15 20:29:00 | 3949.26 | 3955.48 | 3947.56 | 3952.30 | 21.86 | 86358.79 | 3950.72 2014-02-15 20:30:00 | 3947.07 | 3954.53 | 3947.07 | 3947.23 | 12.15 | 47996.91 | 3950.69 2014-02-15 20:31:00 | 3950.77 | 3955.76 | 3947.11 | 3950.01 | 6.26 | 24717.77 | 3951.05 2014-02-15 20:32:00 | 3949.48 | 3955.98 | 3947.03 | 3952.14 | 16.37 | 64705.57 | 3951.97 2014-02-15 20:33:00 | 3948.99 | 3955.99 | 3947.36 | 3952.19 | 10.48 | 41408.44 | 3951.94 2014-02-15 20:34:00 | 3954.89 | 3955.77 | 3949.25 | 3950.29 | 24.12 | 95305.13 | 3951.95 2014-02-15 20:35:00 | 3950.04 | 3954.98 | 3950.04 | 3950.04 | 8.76 | 34649.50 | 3954.52 2014-02-15 20:36:00 | 3950.04 | 3954.87 | 3950.04 | 3954.25 | 27.81 | 109958.93 | 3953.79 2014-02-15 20:37:00 | 3951.01 | 3960.00 | 3951.01 | 3956.79 | 7.65 | 30257.57 | 3953.69 2014-02-15 20:38:00 | 3958.05 | 3959.27 | 3954.01 | 3954.01 | 10.65 | 42116.33 | 3956.07 2014-02-15 20:39:00 | 3954.63 | 3956.01 | 3954.01 | 3956.01 | 12.32 | 48732.98 | 3954.64 2014-02-15 20:40:00 | 3956.01 | 3966.00 | 3956.01 | 3965.99 | 4.02 | 15915.44 | 3963.01 2014-02-15 20:41:00 | 3965.97 | 3967.00 | 3960.17 | 3967.00 | 20.67 | 81973.29 | 3965.04 2014-02-15 20:42:00 | 3961.63 | 3961.88 | 3961.63 | 3961.88 | 6.84 | 27105.51 | 3961.64 2014-02-15 20:43:00 | 3962.32 | 3966.96 | 3960.41 | 3964.56 | 15.71 | 62254.10 | 3963.97 2014-02-15 20:44:00 | 3960.99 | 3965.42 | 3960.99 | 3965.42 | 2.84 | 11254.39 | 3962.81 2014-02-15 20:45:00 | 3964.36 | 3966.96 | 3960.92 | 3962.83 | 24.28 | 96254.66 | 3963.71 2014-02-15 20:46:00 | 3963.57 | 3966.58 | 3962.63 | 3963.51 | 36.15 | 143293.62 | 3964.08 2014-02-15 20:47:00 | 3964.10 | 3966.77 | 3962.60 | 3963.00 | 19.15 | 75907.67 | 3964.88 2014-02-15 20:48:00 | 3965.20 | 3965.24 | 3965.20 | 3965.24 | 2.04 | 8089.06 | 3965.22 2014-02-15 20:49:00 | 3966.99 | 3967.01 | 3966.45 | 3966.47 | 3.28 | 13010.91 | 3966.74 2014-02-15 20:50:00 | 3968.00 | 3976.00 | 3968.00 | 3975.05 | 9.04 | 35911.65 | 3972.97 2014-02-15 20:51:00 | 3970.07 | 3971.87 | 3970.01 | 3971.87 | 6.11 | 24259.46 | 3970.45 2014-02-15 20:52:00 | 3971.28 | 3979.12 | 3963.78 | 3979.12 | 32.65 | 129498.29 | 3966.86 2014-02-15 20:53:00 | 3979.12 | 3979.99 | 3973.69 | 3979.99 | 20.11 | 80051.77 | 3979.71 2014-02-15 20:54:00 | 3979.99 | 3979.99 | 3974.42 | 3975.06 | 13.35 | 53098.22 | 3977.39 2014-02-15 20:55:00 | 3977.60 | 3979.50 | 3974.55 | 3974.55 | 3.21 | 12782.55 | 3978.38 2014-02-15 20:56:00 | 3976.50 | 3978.46 | 3974.55 | 3974.55 | 17.52 | 69662.45 | 3976.62 2014-02-15 20:57:00 | 3977.81 | 3979.32 | 3974.55 | 3974.55 | 20.46 | 81371.84 | 3977.90 2014-02-15 20:58:00 | 3977.89 | 3978.77 | 3974.55 | 3976.71 | 13.29 | 52844.09 | 3977.13 2014-02-15 20:59:00 | 3976.13 | 3978.53 | 3975.01 | 3977.78 | 21.59 | 85868.95 | 3976.52 2014-02-15 21:00:00 | 3976.32 | 3978.31 | 3975.61 | 3975.61 | 11.49 | 45698.02 | 3978.24 2014-02-15 21:01:00 | 3975.00 | 3975.23 | 3965.36 | 3973.95 | 18.33 | 72835.88 | 3974.02 2014-02-15 21:02:00 | 3965.57 | 3970.69 | 3965.57 | 3970.69 | 5.31 | 21065.34 | 3965.61 2014-02-15 21:03:00 | 3980.00 | 3980.00 | 3971.50 | 3971.50 | 14.20 | 56396.15 | 3971.56 2014-02-15 21:04:00 | 3965.58 | 3967.92 | 3965.08 | 3967.18 | 9.60 | 38082.31 | 3966.08 2014-02-15 21:05:00 | 3967.12 | 3979.62 | 3965.65 | 3977.59 | 23.21 | 92156.94 | 3970.57 2014-02-15 21:06:00 | 3979.27 | 3979.27 | 3967.30 | 3972.98 | 21.83 | 86721.83 | 3972.96 2014-02-15 21:07:00 | 3973.00 | 3973.00 | 3969.76 | 3969.76 | 15.60 | 61950.94 | 3971.21 2014-02-15 21:08:00 | 3973.25 | 3976.16 | 3967.02 | 3969.98 | 38.25 | 151899.01 | 3971.53 2014-02-15 21:09:00 | 3976.55 | 3979.90 | 3971.54 | 3979.90 | 14.95 | 59454.38 | 3976.62 2014-02-15 21:10:00 | 3979.87 | 3979.99 | 3969.76 | 3977.20 | 15.69 | 62364.65 | 3974.30 2014-02-15 21:11:00 | 3977.28 | 3978.90 | 3974.10 | 3974.10 | 7.57 | 30084.53 | 3974.18 2014-02-15 21:12:00 | 3971.63 | 3978.51 | 3970.55 | 3972.94 | 37.48 | 148948.75 | 3974.19 2014-02-15 21:13:00 | 3977.44 | 3977.44 | 3977.44 | 3977.44 | 14.47 | 57549.58 | 3977.44 2014-02-15 21:14:00 | 3971.08 | 3978.59 | 3970.15 | 3974.58 | 20.20 | 80290.95 | 3975.19 2014-02-15 21:15:00 | 3977.75 | 3978.44 | 3970.34 | 3977.46 | 19.05 | 75730.73 | 3974.74 2014-02-15 21:16:00 | 3978.45 | 3978.45 | 3970.07 | 3976.52 | 11.62 | 46225.92 | 3977.45 2014-02-15 21:17:00 | 3971.37 | 3978.20 | 3970.23 | 3972.87 | 33.14 | 131671.24 | 3973.42 2014-02-15 21:18:00 | 3974.88 | 3976.12 | 3971.53 | 3975.58 | 6.80 | 27013.46 | 3973.74 2014-02-15 21:19:00 | 3977.51 | 3977.56 | 3971.37 | 3971.48 | 13.67 | 54333.80 | 3973.80 2014-02-15 21:20:00 | 3976.28 | 3977.95 | 3971.80 | 3973.38 | 20.41 | 81147.88 | 3975.11 2014-02-15 21:21:00 | 3976.66 | 3977.54 | 3971.48 | 3974.92 | 27.44 | 109027.98 | 3973.76 2014-02-15 21:22:00 | 3977.73 | 3977.74 | 3974.30 | 3974.30 | 20.86 | 82972.77 | 3976.84 2014-02-15 21:23:00 | 3974.43 | 3977.40 | 3970.98 | 3975.47 | 16.13 | 64129.88 | 3974.83 2014-02-15 21:24:00 | 3974.89 | 3975.56 | 3968.33 | 3974.54 | 24.10 | 95784.18 | 3974.28 2014-02-15 21:25:00 | 3968.97 | 3977.01 | 3967.14 | 3969.02 | 13.94 | 55324.77 | 3969.92 2014-02-15 21:26:00 | 3975.60 | 3977.17 | 3975.18 | 3975.18 | 19.49 | 77487.96 | 3975.37 2014-02-15 21:27:00 | 3973.25 | 3976.47 | 3967.11 | 3968.37 | 26.69 | 106023.77 | 3972.42 2014-02-15 21:28:00 | 3973.15 | 3977.12 | 3967.04 | 3975.54 | 6.80 | 27008.17 | 3970.04 2014-02-15 21:29:00 | 3974.93 | 3976.69 | 3969.93 | 3969.93 | 16.75 | 66542.36 | 3971.73 2014-02-15 21:30:00 | 3971.47 | 3971.47 | 3971.47 | 3971.47 | 4.29 | 17025.69 | 3971.47 2014-02-15 21:31:00 | 3974.21 | 3976.80 | 3970.94 | 3976.23 | 7.06 | 28060.37 | 3974.56 2014-02-15 21:32:00 | 3977.20 | 3977.20 | 3974.26 | 3974.26 | 3.20 | 12708.47 | 3976.37 2014-02-15 21:33:00 | 3975.18 | 3978.13 | 3974.05 | 3975.65 | 21.55 | 85702.49 | 3976.18 2014-02-15 21:34:00 | 3977.03 | 3978.09 | 3975.22 | 3976.90 | 13.48 | 53623.53 | 3977.12 2014-02-15 21:35:00 | 3973.01 | 3976.17 | 3973.01 | 3975.30 | 16.62 | 66038.47 | 3974.39 2014-02-15 21:36:00 | . | . | . | . | . | . | . 2014-02-15 21:37:00 | . | . | . | . | . | . | . 2014-02-15 21:38:00 | 3975.31 | 3975.31 | 3970.04 | 3974.50 | 19.46 | 77293.44 | 3972.53 2014-02-15 21:39:00 | 3970.39 | 3972.95 | 3970.39 | 3972.95 | 4.92 | 19556.13 | 3971.59 2014-02-15 21:40:00 | . | . | . | . | . | . | . 2014-02-15 21:41:00 | 3972.00 | 3986.00 | 3962.07 | 3962.07 | 37.66 | 149459.37 | 3968.86 2014-02-15 21:42:00 | 3962.07 | 3969.57 | 3962.07 | 3965.66 | 17.95 | 71211.95 | 3967.02 2014-02-15 21:43:00 | 3964.77 | 3971.64 | 3963.97 | 3969.58 | 11.37 | 45105.29 | 3967.74 2014-02-15 21:44:00 | 3966.09 | 3968.89 | 3962.07 | 3962.08 | 9.07 | 35961.46 | 3965.75 2014-02-15 21:45:00 | 3968.78 | 3969.00 | 3962.23 | 3968.90 | 40.54 | 160797.51 | 3966.69 2014-02-15 21:46:00 | 3962.83 | 3968.69 | 3962.83 | 3962.94 | 12.12 | 48037.22 | 3965.10 2014-02-15 21:47:00 | 3962.94 | 3968.00 | 3962.07 | 3962.07 | 25.89 | 102663.84 | 3965.85 2014-02-15 21:48:00 | 3962.07 | 3970.00 | 3962.07 | 3966.82 | 17.57 | 69675.10 | 3965.35 2014-02-15 21:49:00 | 3968.99 | 3969.00 | 3962.14 | 3962.91 | 23.61 | 93631.32 | 3966.59 2014-02-15 21:50:00 | 3963.53 | 3968.19 | 3959.67 | 3966.28 | 33.21 | 131623.21 | 3963.00 2014-02-15 21:51:00 | 3967.99 | 3968.00 | 3958.47 | 3967.05 | 23.84 | 94517.06 | 3964.14 2014-02-15 21:52:00 | 3958.62 | 3967.00 | 3958.62 | 3963.97 | 19.65 | 77862.54 | 3963.08 2014-02-15 21:53:00 | 3959.93 | 3964.00 | 3958.35 | 3964.00 | 27.49 | 108880.57 | 3960.59 2014-02-15 21:54:00 | 3957.99 | 3964.00 | 3957.00 | 3957.00 | 18.38 | 72809.07 | 3960.46 2014-02-15 21:55:00 | 3951.59 | 3964.00 | 3951.10 | 3962.81 | 49.30 | 195052.21 | 3956.84 2014-02-15 21:56:00 | 3961.10 | 3962.48 | 3958.67 | 3961.99 | 13.77 | 54539.75 | 3961.05 2014-02-15 21:57:00 | 3960.73 | 3961.84 | 3958.18 | 3958.40 | 35.12 | 139065.18 | 3960.28 2014-02-15 21:58:00 | 3958.39 | 3964.34 | 3954.00 | 3960.31 | 28.42 | 112631.71 | 3962.70 2014-02-15 21:59:00 | 3963.04 | 3965.28 | 3962.49 | 3962.49 | 17.79 | 70527.36 | 3964.66 2014-02-15 22:00:00 | 3964.08 | 3964.35 | 3962.50 | 3964.35 | 8.17 | 32358.69 | 3962.61 2014-02-15 22:01:00 | 3964.33 | 3964.89 | 3958.96 | 3961.39 | 19.23 | 76216.38 | 3963.41 2014-02-15 22:02:00 | 3963.00 | 3965.00 | 3962.39 | 3965.00 | 1.48 | 5866.14 | 3963.61 2014-02-15 22:03:00 | 3962.00 | 3962.00 | 3962.00 | 3962.00 | 3.04 | 12028.63 | 3962.00 2014-02-15 22:04:00 | 3962.00 | 3964.99 | 3961.00 | 3961.00 | 34.54 | 136886.65 | 3962.79 2014-02-15 22:05:00 | 3964.88 | 3964.88 | 3961.00 | 3961.19 | 9.88 | 39143.07 | 3961.85 2014-02-15 22:06:00 | 3963.93 | 3964.80 | 3961.00 | 3961.68 | 13.94 | 55224.55 | 3961.87 2014-02-15 22:07:00 | 3960.60 | 3972.01 | 3956.00 | 3956.68 | 48.06 | 190448.75 | 3962.73 2014-02-15 22:08:00 | 3961.77 | 3962.98 | 3956.71 | 3962.98 | 27.79 | 110057.20 | 3959.89 2014-02-15 22:09:00 | 3964.28 | 3965.73 | 3957.35 | 3965.73 | 8.24 | 32625.04 | 3957.43 2014-02-15 22:10:00 | 3965.72 | 3965.72 | 3957.02 | 3958.12 | 27.90 | 110467.85 | 3959.42 2014-02-15 22:11:00 | 3958.45 | 3978.00 | 3958.07 | 3970.00 | 10.06 | 39906.88 | 3965.70 2014-02-15 22:12:00 | 3970.00 | 3977.93 | 3968.29 | 3973.96 | 16.81 | 66772.42 | 3973.37 2014-02-15 22:13:00 | 3977.82 | 3978.00 | 3971.12 | 3972.12 | 31.72 | 126071.24 | 3974.88 2014-02-15 22:14:00 | 3974.23 | 3978.98 | 3972.47 | 3978.97 | 22.36 | 88839.34 | 3972.78 2014-02-15 22:15:00 | 3974.61 | 3974.61 | 3972.27 | 3972.68 | 24.20 | 96173.52 | 3974.11 2014-02-15 22:16:00 | 3975.78 | 3977.00 | 3972.37 | 3975.10 | 17.86 | 70975.20 | 3974.64 2014-02-15 22:17:00 | 3975.00 | 3975.00 | 3970.07 | 3970.07 | 13.13 | 52150.40 | 3970.64 2014-02-15 22:18:00 | 3971.52 | 3972.33 | 3968.01 | 3968.01 | 31.34 | 124411.20 | 3969.35 2014-02-15 22:19:00 | 3971.74 | 3971.99 | 3962.50 | 3968.98 | 34.03 | 135003.48 | 3966.72 2014-02-15 22:20:00 | 3965.44 | 3969.91 | 3962.68 | 3968.34 | 38.04 | 150935.15 | 3967.38 2014-02-15 22:21:00 | 3966.41 | 3967.28 | 3962.07 | 3962.10 | 21.76 | 86277.76 | 3965.70 2014-02-15 22:22:00 | 3965.02 | 3967.37 | 3963.00 | 3963.00 | 15.10 | 59884.78 | 3965.09 2014-02-15 22:23:00 | . | . | . | . | . | . | . 2014-02-15 22:24:00 | 3960.00 | 3960.00 | 3955.08 | 3958.54 | 24.85 | 98339.01 | 3956.67 2014-02-15 22:25:00 | 3959.30 | 3959.30 | 3955.17 | 3955.17 | 32.12 | 127082.64 | 3956.87 2014-02-15 22:26:00 | 3959.12 | 3959.12 | 3955.45 | 3957.89 | 10.34 | 40933.05 | 3957.18 2014-02-15 22:27:00 | 3958.39 | 3958.94 | 3955.26 | 3955.57 | 21.99 | 87022.65 | 3957.37 2014-02-15 22:28:00 | 3956.58 | 3958.61 | 3955.14 | 3958.55 | 15.48 | 61262.23 | 3956.74 2014-02-15 22:29:00 | 3957.04 | 3958.28 | 3955.06 | 3956.96 | 26.49 | 104823.16 | 3956.64 2014-02-15 22:30:00 | . | . | . | . | . | . | . 2014-02-15 22:31:00 | . | . | . | . | . | . | . 2014-02-15 22:32:00 | 3957.50 | 3957.50 | 3957.45 | 3957.46 | 1.39 | 5492.95 | 3957.46 2014-02-15 22:33:00 | 3957.46 | 3960.00 | 3957.46 | 3960.00 | 1.93 | 7622.17 | 3957.52 2014-02-15 22:34:00 | 3957.72 | 3960.00 | 3956.75 | 3958.47 | 29.87 | 118224.83 | 3958.11 2014-02-15 22:35:00 | 3958.31 | 3964.99 | 3957.28 | 3964.69 | 16.73 | 66243.28 | 3960.02 2014-02-15 22:36:00 | 3965.00 | 3965.00 | 3960.03 | 3964.86 | 20.01 | 79282.11 | 3962.72 2014-02-15 22:37:00 | 3964.77 | 3964.77 | 3961.00 | 3963.95 | 8.24 | 32652.53 | 3962.69 2014-02-15 22:38:00 | 3964.99 | 3964.99 | 3961.54 | 3963.31 | 1.82 | 7198.14 | 3963.74 2014-02-15 22:39:00 | 3964.32 | 3964.68 | 3961.39 | 3964.68 | 17.09 | 67755.73 | 3963.95 2014-02-15 22:40:00 | 3962.03 | 3964.99 | 3957.69 | 3964.77 | 9.13 | 36193.41 | 3963.36 2014-02-15 22:41:00 | 3962.98 | 3963.00 | 3958.55 | 3961.52 | 19.51 | 77297.92 | 3961.76 2014-02-15 22:42:00 | 3961.66 | 3964.55 | 3961.66 | 3963.60 | 31.52 | 124922.30 | 3962.89 2014-02-15 22:43:00 | 3964.99 | 3965.71 | 3964.99 | 3965.00 | 5.75 | 22788.63 | 3965.31 2014-02-15 22:44:00 | 3964.99 | 3968.66 | 3961.03 | 3962.28 | 48.04 | 190436.02 | 3964.28 2014-02-15 22:45:00 | 3964.41 | 3964.41 | 3961.00 | 3962.41 | 0.23 | 895.48 | 3962.29 2014-02-15 22:46:00 | 3962.31 | 3968.13 | 3960.00 | 3963.50 | 16.11 | 63857.86 | 3964.85 2014-02-15 22:47:00 | 3964.75 | 3965.34 | 3960.19 | 3964.54 | 18.15 | 71910.61 | 3962.67 2014-02-15 22:48:00 | 3963.68 | 3963.68 | 3960.10 | 3960.11 | 16.20 | 64188.11 | 3962.23 2014-02-15 22:49:00 | 3960.00 | 3960.00 | 3958.00 | 3958.00 | 2.79 | 11046.46 | 3959.30 2014-02-15 22:50:00 | 3957.00 | 3957.00 | 3956.00 | 3956.00 | 0.20 | 791.30 | 3956.50 2014-02-15 22:51:00 | 3955.78 | 3964.22 | 3955.70 | 3962.07 | 30.68 | 121536.03 | 3962.05 2014-02-15 22:52:00 | 3955.47 | 3963.25 | 3955.07 | 3958.03 | 25.54 | 101081.69 | 3958.09 2014-02-15 22:53:00 | 3955.02 | 3961.79 | 3955.02 | 3961.79 | 22.11 | 87534.32 | 3959.22 2014-02-15 22:54:00 | 3963.56 | 3963.56 | 3955.63 | 3955.64 | 12.32 | 48785.02 | 3959.18 2014-02-15 22:55:00 | 3955.76 | 3961.97 | 3954.00 | 3954.00 | 39.00 | 154363.06 | 3958.03 2014-02-15 22:56:00 | 3959.38 | 3962.84 | 3958.78 | 3960.67 | 23.06 | 91358.49 | 3961.43 2014-02-15 22:57:00 | 3960.18 | 3963.14 | 3960.18 | 3961.17 | 29.35 | 116248.31 | 3960.63 2014-02-15 22:58:00 | 3961.39 | 3963.22 | 3954.00 | 3962.03 | 11.12 | 44000.67 | 3957.96 2014-02-15 22:59:00 | 3961.11 | 3962.57 | 3953.99 | 3954.10 | 24.71 | 97857.49 | 3959.60 2014-02-15 23:00:00 | 3954.40 | 3962.47 | 3954.10 | 3956.55 | 32.95 | 130436.92 | 3958.99 2014-02-15 23:01:00 | 3956.38 | 3960.95 | 3954.10 | 3954.70 | 17.32 | 68545.65 | 3958.06 2014-02-15 23:02:00 | 3957.87 | 3959.65 | 3954.12 | 3957.83 | 36.27 | 143532.78 | 3957.67 2014-02-15 23:03:00 | 3955.03 | 3958.23 | 3955.00 | 3955.00 | 21.02 | 83150.01 | 3956.70 2014-02-15 23:04:00 | 3954.35 | 3954.35 | 3952.00 | 3953.00 | 2.48 | 9802.39 | 3952.58 2014-02-15 23:05:00 | 3954.45 | 3960.29 | 3954.45 | 3954.83 | 25.43 | 100614.40 | 3956.68 2014-02-15 23:06:00 | 3960.50 | 3960.50 | 3957.89 | 3958.92 | 27.77 | 109937.23 | 3958.99 2014-02-15 23:07:00 | 3956.64 | 3962.95 | 3956.64 | 3959.68 | 16.09 | 63681.67 | 3958.83 2014-02-15 23:08:00 | 3957.24 | 3963.16 | 3956.64 | 3962.62 | 27.56 | 109119.28 | 3959.91 2014-02-15 23:09:00 | 3963.22 | 3968.81 | 3963.22 | 3966.93 | 10.29 | 40795.05 | 3966.07 2014-02-15 23:10:00 | 3968.14 | 3968.14 | 3952.00 | 3957.19 | 13.89 | 55030.36 | 3961.58 2014-02-15 23:11:00 | 3954.07 | 3961.28 | 3952.64 | 3954.74 | 13.41 | 53055.44 | 3957.00 2014-02-15 23:12:00 | 3958.97 | 3961.00 | 3952.54 | 3952.54 | 46.03 | 182106.14 | 3956.08 2014-02-15 23:13:00 | 3955.99 | 3960.65 | 3952.03 | 3952.03 | 24.64 | 97468.46 | 3956.02 2014-02-15 23:14:00 | 3952.03 | 3952.03 | 3949.98 | 3951.92 | 24.29 | 95991.48 | 3951.40 2014-02-15 23:15:00 | 3951.51 | 3951.85 | 3949.28 | 3951.74 | 26.01 | 102762.53 | 3950.89 2014-02-15 23:16:00 | 3946.00 | 3949.00 | 3941.41 | 3941.41 | 43.86 | 173009.44 | 3944.85 2014-02-15 23:17:00 | 3948.22 | 3952.85 | 3939.01 | 3939.01 | 45.94 | 181133.68 | 3942.49 2014-02-15 23:18:00 | 3939.01 | 3940.00 | 3937.97 | 3937.97 | 2.86 | 11274.62 | 3939.42 2014-02-15 23:19:00 | 3936.02 | 3941.97 | 3932.87 | 3933.91 | 27.71 | 109095.39 | 3937.04 2014-02-15 23:20:00 | 3931.91 | 3933.93 | 3925.00 | 3930.00 | 45.13 | 177365.08 | 3929.74 2014-02-15 23:21:00 | 3925.08 | 3937.00 | 3923.87 | 3937.00 | 68.00 | 267108.56 | 3928.12 2014-02-15 23:22:00 | 3930.63 | 3930.63 | 3921.12 | 3921.91 | 39.58 | 155317.04 | 3924.03 2014-02-15 23:23:00 | 3921.89 | 3923.87 | 3921.84 | 3923.87 | 10.30 | 40416.59 | 3923.56 2014-02-15 23:24:00 | 3923.87 | 3925.28 | 3920.00 | 3925.03 | 40.78 | 159965.79 | 3922.75 2014-02-15 23:25:00 | 3924.53 | 3929.97 | 3923.86 | 3923.86 | 26.87 | 105434.48 | 3924.31 2014-02-15 23:26:00 | 3926.29 | 3929.81 | 3923.30 | 3925.22 | 26.06 | 102314.61 | 3926.72 2014-02-15 23:27:00 | 3929.31 | 3929.36 | 3926.40 | 3928.83 | 21.84 | 85763.43 | 3927.44 2014-02-15 23:28:00 | 3929.32 | 3937.21 | 3929.30 | 3933.01 | 26.91 | 105811.59 | 3932.20 2014-02-15 23:29:00 | 3930.99 | 3937.83 | 3926.17 | 3935.05 | 17.39 | 68409.59 | 3934.98 2014-02-15 23:30:00 | 3931.70 | 3937.31 | 3931.70 | 3937.00 | 33.00 | 129805.51 | 3933.74 2014-02-15 23:31:00 | 3937.00 | 3937.93 | 3932.76 | 3935.72 | 16.45 | 64721.48 | 3934.91 2014-02-15 23:32:00 | 3935.72 | 3935.72 | 3934.47 | 3934.50 | 31.27 | 123049.60 | 3935.07 2014-02-15 23:33:00 | 3937.53 | 3941.00 | 3935.57 | 3940.16 | 17.28 | 68054.37 | 3938.33 2014-02-15 23:34:00 | 3936.59 | 3940.14 | 3936.59 | 3939.15 | 14.46 | 56936.46 | 3937.79 2014-02-15 23:35:00 | 3940.60 | 3940.65 | 3937.67 | 3937.67 | 22.93 | 90342.96 | 3939.77 2014-02-15 23:36:00 | 3937.92 | 3940.01 | 3927.07 | 3929.53 | 65.69 | 258645.55 | 3937.55 2014-02-15 23:37:00 | 3929.51 | 3938.99 | 3928.86 | 3929.01 | 22.68 | 89194.17 | 3932.03 2014-02-15 23:38:00 | 3929.03 | 3937.16 | 3928.00 | 3933.00 | 31.13 | 122406.95 | 3932.75 2014-02-15 23:39:00 | 3929.00 | 3929.00 | 3925.19 | 3928.99 | 25.72 | 101021.72 | 3927.14 2014-02-15 23:40:00 | 3932.72 | 3932.72 | 3928.75 | 3930.00 | 11.91 | 46811.22 | 3930.41 2014-02-15 23:41:00 | 3930.00 | 3930.00 | 3926.23 | 3929.95 | 34.69 | 136245.84 | 3928.09 2014-02-15 23:42:00 | 3928.99 | 3928.99 | 3928.99 | 3928.99 | 3.00 | 11786.97 | 3928.99 2014-02-15 23:43:00 | 3929.00 | 3936.45 | 3929.00 | 3932.00 | 4.24 | 16672.59 | 3929.44 2014-02-15 23:44:00 | 3939.58 | 3940.89 | 3931.55 | 3937.48 | 31.77 | 125079.49 | 3936.91 2014-02-15 23:45:00 | 3938.78 | 3943.26 | 3932.00 | 3943.26 | 22.24 | 87541.85 | 3936.94 2014-02-15 23:46:00 | 3943.26 | 3943.26 | 3933.49 | 3942.68 | 25.65 | 101065.78 | 3939.73 2014-02-15 23:47:00 | 3935.27 | 3942.78 | 3934.99 | 3939.65 | 17.56 | 69181.15 | 3939.03 2014-02-15 23:48:00 | 3936.04 | 3942.15 | 3935.11 | 3936.16 | 33.36 | 131342.95 | 3937.49 2014-02-15 23:49:00 | 3938.42 | 3939.84 | 3935.50 | 3938.01 | 17.40 | 68520.82 | 3937.30 2014-02-15 23:50:00 | 3936.98 | 3936.98 | 3936.97 | 3936.97 | 2.06 | 8110.16 | 3936.97 2014-02-15 23:51:00 | 3936.97 | 3936.97 | 3933.00 | 3935.82 | 18.63 | 73299.09 | 3934.68 2014-02-15 23:52:00 | 3933.00 | 3936.39 | 3932.29 | 3934.84 | 9.42 | 37060.16 | 3933.78 2014-02-15 23:53:00 | 3935.15 | 3935.15 | 3932.00 | 3932.00 | 1.56 | 6146.01 | 3934.70 2014-02-15 23:54:00 | 3937.58 | 3937.58 | 3937.58 | 3937.58 | 0.78 | 3051.62 | 3937.58 2014-02-15 23:55:00 | 3940.00 | 3941.01 | 3937.58 | 3941.01 | 9.15 | 36050.34 | 3939.07 2014-02-15 23:56:00 | 3940.06 | 3942.00 | 3940.00 | 3941.00 | 2.71 | 10660.18 | 3940.92 2014-02-15 23:57:00 | 3940.00 | 3941.05 | 3939.63 | 3940.68 | 13.03 | 51354.55 | 3940.65 2014-02-15 23:58:00 | 3939.28 | 3941.01 | 3938.21 | 3940.58 | 37.78 | 148824.23 | 3939.44 2014-02-15 23:59:00 | 3941.01 | 3941.23 | 3941.01 | 3941.22 | 1.69 | 6668.47 | 3941.18 2014-02-16 00:00:00 | 3941.16 | 3945.00 | 3939.01 | 3941.96 | 64.31 | 253547.10 | 3942.33 2014-02-16 00:01:00 | 3942.09 | 3942.09 | 3942.09 | 3942.09 | 0.10 | 394.21 | 3942.09 2014-02-16 00:02:00 | . | . | . | . | . | . | . 2014-02-16 00:03:00 | 3944.07 | 3944.08 | 3944.07 | 3944.08 | 0.36 | 1411.98 | 3944.08 2014-02-16 00:04:00 | 3944.08 | 3951.02 | 3944.08 | 3948.84 | 19.80 | 78157.52 | 3948.35 2014-02-16 00:05:00 | 3946.03 | 3946.09 | 3940.75 | 3940.75 | 30.15 | 118932.73 | 3944.70 2014-02-16 00:06:00 | 3944.19 | 3950.92 | 3941.09 | 3941.45 | 50.21 | 198056.15 | 3944.95 2014-02-16 00:07:00 | 3949.73 | 3950.74 | 3944.88 | 3944.88 | 56.08 | 221370.15 | 3947.54 2014-02-16 00:08:00 | 3949.98 | 3949.98 | 3942.00 | 3948.73 | 90.01 | 355286.47 | 3947.32 2014-02-16 00:09:00 | 3946.59 | 3949.58 | 3942.81 | 3949.39 | 25.94 | 102387.45 | 3947.09 2014-02-16 00:10:00 | 3945.00 | 3955.00 | 3945.00 | 3952.93 | 45.14 | 178239.30 | 3948.59 2014-02-16 00:11:00 | 3951.00 | 3952.93 | 3947.00 | 3951.85 | 21.10 | 83345.35 | 3949.46 2014-02-16 00:12:00 | 3947.85 | 3951.69 | 3947.85 | 3950.58 | 41.80 | 165097.56 | 3949.99 2014-02-16 00:13:00 | 3950.58 | 3959.00 | 3948.06 | 3959.00 | 49.53 | 195796.01 | 3953.48 2014-02-16 00:14:00 | 3960.00 | 3962.30 | 3955.70 | 3960.05 | 16.08 | 63700.15 | 3960.96 2014-02-16 00:15:00 | 3958.07 | 3969.99 | 3958.07 | 3967.00 | 23.58 | 93485.72 | 3965.12 2014-02-16 00:16:00 | 3967.03 | 3969.98 | 3967.03 | 3968.87 | 11.02 | 43721.89 | 3968.94 2014-02-16 00:17:00 | 3968.81 | 3968.81 | 3962.88 | 3962.88 | 24.18 | 95864.06 | 3963.95 2014-02-16 00:18:00 | 3961.59 | 3963.42 | 3961.59 | 3963.42 | 0.27 | 1069.68 | 3961.77 2014-02-16 00:19:00 | 3963.26 | 3963.70 | 3956.90 | 3956.93 | 42.78 | 169436.68 | 3961.11 2014-02-16 00:20:00 | 3956.96 | 3962.00 | 3956.77 | 3960.07 | 15.79 | 62549.63 | 3960.59 2014-02-16 00:21:00 | 3960.07 | 3961.47 | 3956.45 | 3958.93 | 47.57 | 188349.50 | 3959.25 2014-02-16 00:22:00 | 3960.46 | 3965.05 | 3956.42 | 3964.96 | 13.52 | 53563.81 | 3962.70 2014-02-16 00:23:00 | 3963.99 | 3965.05 | 3960.02 | 3965.05 | 57.70 | 228664.16 | 3963.05 2014-02-16 00:24:00 | 3965.05 | 3965.05 | 3957.83 | 3963.17 | 26.71 | 105838.80 | 3962.07 2014-02-16 00:25:00 | 3964.11 | 3964.90 | 3957.30 | 3964.90 | 27.69 | 109708.68 | 3962.75 2014-02-16 00:26:00 | 3962.64 | 3966.12 | 3961.34 | 3961.34 | 50.10 | 198564.30 | 3963.04 2014-02-16 00:27:00 | 3963.39 | 3964.87 | 3961.00 | 3963.22 | 76.83 | 304497.68 | 3963.32 2014-02-16 00:28:00 | 3961.10 | 3966.00 | 3961.10 | 3966.00 | 22.45 | 88989.43 | 3963.72 2014-02-16 00:29:00 | 3966.61 | 3966.61 | 3961.13 | 3963.20 | 37.89 | 150251.02 | 3965.03 2014-02-16 00:30:00 | 3965.93 | 3967.01 | 3963.01 | 3963.01 | 20.23 | 80204.22 | 3965.21 2014-02-16 00:31:00 | 3961.01 | 3965.91 | 3957.51 | 3957.98 | 22.07 | 87436.00 | 3961.22 2014-02-16 00:32:00 | 3957.96 | 3960.00 | 3955.99 | 3956.35 | 23.88 | 94502.35 | 3957.55 2014-02-16 00:33:00 | 3956.17 | 3958.38 | 3952.01 | 3958.31 | 11.10 | 43909.94 | 3954.43 2014-02-16 00:34:00 | 3953.08 | 3959.79 | 3953.00 | 3956.14 | 19.75 | 78103.63 | 3955.42 2014-02-16 00:35:00 | 3956.99 | 3965.00 | 3956.99 | 3960.19 | 58.70 | 232591.84 | 3962.11 2014-02-16 00:36:00 | 3963.39 | 3964.78 | 3959.26 | 3963.94 | 61.57 | 243915.57 | 3961.40 2014-02-16 00:37:00 | 3962.55 | 3962.55 | 3960.00 | 3961.32 | 11.50 | 45544.10 | 3961.05 2014-02-16 00:38:00 | 3964.98 | 3965.91 | 3960.85 | 3962.01 | 45.66 | 180984.89 | 3963.49 2014-02-16 00:39:00 | 3964.35 | 3964.35 | 3963.48 | 3963.48 | 1.13 | 4490.70 | 3963.55 2014-02-16 00:40:00 | 3964.08 | 3964.08 | 3961.00 | 3961.82 | 39.29 | 155692.42 | 3962.45 2014-02-16 00:41:00 | 3964.26 | 3964.26 | 3960.00 | 3960.00 | 13.51 | 53540.86 | 3961.88 2014-02-16 00:42:00 | 3960.00 | 3960.00 | 3953.92 | 3953.98 | 45.02 | 178142.62 | 3956.88 2014-02-16 00:43:00 | 3953.00 | 3962.07 | 3952.85 | 3953.20 | 9.00 | 35612.53 | 3955.19 2014-02-16 00:44:00 | . | . | . | . | . | . | . 2014-02-16 00:45:00 | 3954.44 | 3962.84 | 3954.44 | 3962.84 | 14.89 | 58932.04 | 3957.83 2014-02-16 00:46:00 | 3960.10 | 3960.10 | 3953.45 | 3959.88 | 52.62 | 208217.49 | 3957.08 2014-02-16 00:47:00 | 3956.38 | 3962.77 | 3953.43 | 3954.01 | 94.88 | 375382.39 | 3956.27 2014-02-16 00:48:00 | 3956.94 | 3962.84 | 3953.21 | 3956.00 | 29.94 | 118468.86 | 3957.27 2014-02-16 00:49:00 | . | . | . | . | . | . | . 2014-02-16 00:50:00 | 3952.00 | 3955.64 | 3952.00 | 3954.96 | 51.49 | 203595.99 | 3954.40 2014-02-16 00:51:00 | 3952.53 | 3955.88 | 3952.01 | 3952.42 | 40.70 | 160914.13 | 3954.15 2014-02-16 00:52:00 | 3954.79 | 3955.81 | 3952.56 | 3954.10 | 20.85 | 82453.26 | 3954.02 2014-02-16 00:53:00 | 3954.92 | 3954.99 | 3953.00 | 3954.99 | 3.49 | 13813.15 | 3954.52 2014-02-16 00:54:00 | 3955.00 | 3959.88 | 3954.99 | 3955.06 | 46.16 | 182657.51 | 3956.97 2014-02-16 00:55:00 | 3955.24 | 3962.85 | 3954.38 | 3961.14 | 74.20 | 293629.69 | 3957.11 2014-02-16 00:56:00 | 3959.85 | 3961.86 | 3959.85 | 3961.86 | 0.41 | 1627.69 | 3960.31 2014-02-16 00:57:00 | 3960.46 | 3964.00 | 3959.86 | 3964.00 | 3.00 | 11893.40 | 3961.83 2014-02-16 00:58:00 | 3964.03 | 3965.99 | 3964.03 | 3965.68 | 5.29 | 20972.92 | 3964.64 2014-02-16 00:59:00 | 3964.07 | 3967.01 | 3962.09 | 3966.99 | 75.22 | 298258.03 | 3965.04 2014-02-16 01:00:00 | 3968.00 | 3975.00 | 3964.25 | 3975.00 | 20.42 | 81061.63 | 3970.30 2014-02-16 01:01:00 | 3974.50 | 3979.00 | 3974.50 | 3978.97 | 53.75 | 213790.09 | 3977.42 2014-02-16 01:02:00 | 3978.97 | 3979.00 | 3973.01 | 3973.01 | 19.09 | 75913.33 | 3975.98 2014-02-16 01:03:00 | 3973.01 | 3973.01 | 3962.01 | 3966.23 | 32.95 | 130653.96 | 3965.70 2014-02-16 01:04:00 | 3967.00 | 3974.00 | 3962.00 | 3964.92 | 29.71 | 117869.94 | 3967.48 2014-02-16 01:05:00 | 3964.92 | 3973.99 | 3964.92 | 3968.13 | 44.20 | 175471.50 | 3969.67 2014-02-16 01:06:00 | 3973.37 | 3973.44 | 3967.93 | 3969.14 | 24.16 | 95938.67 | 3970.81 2014-02-16 01:07:00 | 3968.96 | 3968.96 | 3968.96 | 3968.96 | 0.90 | 3572.06 | 3968.96 2014-02-16 01:08:00 | 3968.27 | 3970.00 | 3968.27 | 3969.99 | 2.26 | 8963.22 | 3969.54 2014-02-16 01:09:00 | 3970.01 | 3970.02 | 3967.93 | 3969.71 | 4.14 | 16435.64 | 3969.96 2014-02-16 01:10:00 | 3967.94 | 3973.97 | 3967.94 | 3967.94 | 7.39 | 29329.16 | 3969.84 2014-02-16 01:11:00 | 3967.93 | 3967.94 | 3966.26 | 3967.94 | 5.95 | 23604.72 | 3967.18 2014-02-16 01:12:00 | 3968.02 | 3968.02 | 3968.02 | 3968.02 | 0.13 | 515.84 | 3968.02 2014-02-16 01:13:00 | 3969.99 | 3970.05 | 3962.02 | 3965.85 | 19.13 | 75917.30 | 3968.49 2014-02-16 01:14:00 | 3967.56 | 3970.05 | 3962.37 | 3970.04 | 43.38 | 172084.64 | 3966.82 2014-02-16 01:15:00 | 3970.04 | 3975.00 | 3969.00 | 3974.00 | 32.24 | 128053.45 | 3972.25 2014-02-16 01:16:00 | 3974.06 | 3979.90 | 3959.29 | 3979.90 | 57.20 | 226939.88 | 3967.69 2014-02-16 01:17:00 | 3970.10 | 3979.00 | 3968.48 | 3978.88 | 74.82 | 297408.91 | 3974.78 2014-02-16 01:18:00 | 3978.00 | 3980.00 | 3974.05 | 3975.00 | 35.56 | 141465.33 | 3978.77 2014-02-16 01:19:00 | 3974.85 | 3979.91 | 3972.88 | 3978.14 | 36.59 | 145481.98 | 3975.57 2014-02-16 01:20:00 | 3979.01 | 3980.00 | 3975.00 | 3980.00 | 41.87 | 166589.87 | 3978.46 2014-02-16 01:21:00 | 3980.09 | 3981.08 | 3977.00 | 3979.57 | 15.81 | 62907.15 | 3979.95 2014-02-16 01:22:00 | 3979.64 | 3979.65 | 3974.06 | 3978.29 | 18.32 | 72869.93 | 3977.62 2014-02-16 01:23:00 | 3971.10 | 3977.89 | 3971.10 | 3976.00 | 38.81 | 154289.57 | 3975.10 2014-02-16 01:24:00 | 3973.08 | 3980.99 | 3971.09 | 3971.96 | 102.50 | 407475.84 | 3975.34 2014-02-16 01:25:00 | 3975.00 | 3978.99 | 3967.99 | 3973.67 | 50.23 | 199578.26 | 3973.53 2014-02-16 01:26:00 | 3974.78 | 3975.00 | 3970.04 | 3974.03 | 29.43 | 116913.38 | 3972.32 2014-02-16 01:27:00 | 3974.01 | 3975.04 | 3972.01 | 3974.97 | 17.91 | 71149.70 | 3973.51 2014-02-16 01:28:00 | 3971.18 | 3976.15 | 3971.18 | 3976.15 | 19.08 | 75827.31 | 3974.18 2014-02-16 01:29:00 | 3976.14 | 3978.00 | 3975.01 | 3975.01 | 15.03 | 59756.99 | 3976.38 2014-02-16 01:30:00 | 3975.01 | 3976.00 | 3971.30 | 3974.12 | 25.00 | 99331.18 | 3974.04 2014-02-16 01:31:00 | 3971.00 | 3974.20 | 3967.00 | 3970.37 | 55.20 | 219162.90 | 3970.05 2014-02-16 01:32:00 | 3976.16 | 3976.16 | 3968.00 | 3972.99 | 37.94 | 150697.33 | 3972.20 2014-02-16 01:33:00 | 3973.00 | 3977.66 | 3972.99 | 3977.63 | 17.50 | 69562.47 | 3975.68 2014-02-16 01:34:00 | 3978.00 | 3980.00 | 3974.68 | 3979.40 | 23.15 | 92078.09 | 3977.97 2014-02-16 01:35:00 | 3979.00 | 3983.02 | 3977.16 | 3983.02 | 51.40 | 204546.09 | 3979.88 2014-02-16 01:36:00 | 3983.01 | 3985.00 | 3974.00 | 3976.07 | 61.10 | 243072.86 | 3978.60 2014-02-16 01:37:00 | 3975.29 | 3981.33 | 3975.10 | 3978.00 | 51.50 | 204815.84 | 3977.16 2014-02-16 01:38:00 | 3977.96 | 3978.02 | 3973.94 | 3976.34 | 23.73 | 94317.67 | 3975.29 2014-02-16 01:39:00 | 3978.98 | 3980.00 | 3976.05 | 3980.00 | 7.49 | 29769.78 | 3977.26 2014-02-16 01:40:00 | 3980.00 | 3983.00 | 3979.00 | 3980.03 | 11.98 | 47670.66 | 3980.52 2014-02-16 01:41:00 | 3982.99 | 3984.00 | 3979.31 | 3984.00 | 45.27 | 180239.60 | 3981.61 2014-02-16 01:42:00 | 3981.90 | 3983.78 | 3979.12 | 3980.00 | 28.43 | 113202.38 | 3981.37 2014-02-16 01:43:00 | 3980.00 | 3984.00 | 3979.92 | 3982.00 | 48.29 | 192251.92 | 3981.20 2014-02-16 01:44:00 | 3979.22 | 3984.95 | 3977.10 | 3977.10 | 67.02 | 266793.38 | 3981.04 2014-02-16 01:45:00 | 3977.28 | 3985.00 | 3977.14 | 3982.88 | 56.43 | 224719.68 | 3982.06 2014-02-16 01:46:00 | 3979.98 | 3983.72 | 3977.10 | 3981.03 | 85.01 | 338427.81 | 3981.27 2014-02-16 01:47:00 | 3977.10 | 3977.10 | 3976.93 | 3976.93 | 4.99 | 19857.42 | 3977.05 2014-02-16 01:48:00 | 3979.48 | 3984.99 | 3977.20 | 3982.00 | 39.71 | 158061.03 | 3980.08 2014-02-16 01:49:00 | 3980.10 | 3984.90 | 3979.62 | 3981.87 | 105.24 | 419165.53 | 3983.02 2014-02-16 01:50:00 | 3981.71 | 3984.44 | 3980.00 | 3980.93 | 38.43 | 153018.54 | 3982.16 2014-02-16 01:51:00 | 3979.99 | 3982.28 | 3979.37 | 3981.17 | 24.36 | 96972.02 | 3980.14 2014-02-16 01:52:00 | 3981.00 | 3981.00 | 3979.10 | 3979.11 | 28.16 | 112063.10 | 3979.94 2014-02-16 01:53:00 | 3979.10 | 3979.10 | 3977.00 | 3977.00 | 3.53 | 14045.73 | 3977.83 2014-02-16 01:54:00 | 3976.98 | 3976.98 | 3976.98 | 3976.98 | 1.32 | 5261.54 | 3976.98 2014-02-16 01:55:00 | 3977.11 | 3979.88 | 3975.97 | 3979.88 | 22.26 | 88556.25 | 3977.91 2014-02-16 01:56:00 | 3979.72 | 3979.89 | 3976.07 | 3979.14 | 109.29 | 434714.41 | 3977.70 2014-02-16 01:57:00 | 3976.83 | 3979.89 | 3976.34 | 3976.82 | 82.76 | 329154.47 | 3977.41 2014-02-16 01:58:00 | 3979.62 | 3979.81 | 3969.95 | 3969.95 | 48.55 | 193017.65 | 3976.06 2014-02-16 01:59:00 | 3971.01 | 3986.00 | 3971.01 | 3986.00 | 50.54 | 201012.36 | 3977.06 2014-02-16 02:00:00 | 3987.00 | 4000.00 | 3987.00 | 3996.36 | 109.38 | 437218.28 | 3997.28 2014-02-16 02:01:00 | 3996.78 | 4005.01 | 3996.72 | 4005.00 | 34.25 | 137098.11 | 4002.63 2014-02-16 02:02:00 | 4004.86 | 4010.01 | 4001.00 | 4010.01 | 50.61 | 202814.21 | 4007.63 2014-02-16 02:03:00 | 4010.36 | 4016.00 | 4010.01 | 4016.00 | 48.00 | 192671.52 | 4014.24 2014-02-16 02:04:00 | 4017.00 | 4025.99 | 4015.00 | 4025.98 | 112.79 | 453416.27 | 4020.18 2014-02-16 02:05:00 | 4025.55 | 4033.00 | 4025.00 | 4030.91 | 43.78 | 176405.18 | 4029.45 2014-02-16 02:06:00 | 4030.00 | 4032.34 | 3971.00 | 4026.00 | 110.67 | 445522.01 | 4025.57 2014-02-16 02:07:00 | 4021.91 | 4025.95 | 4014.00 | 4014.00 | 64.13 | 257848.36 | 4020.71 2014-02-16 02:08:00 | 4013.95 | 4013.95 | 4001.11 | 4013.00 | 72.86 | 292205.42 | 4010.29 2014-02-16 02:09:00 | 4012.00 | 4013.00 | 4010.01 | 4012.00 | 50.87 | 204090.46 | 4012.00 2014-02-16 02:10:00 | 4012.00 | 4018.00 | 4012.00 | 4017.02 | 49.05 | 196866.85 | 4013.27 2014-02-16 02:11:00 | 4018.02 | 4027.00 | 4018.00 | 4024.58 | 76.35 | 307050.76 | 4021.46 2014-02-16 02:12:00 | 4024.20 | 4028.00 | 4021.99 | 4023.00 | 38.81 | 156187.18 | 4024.09 2014-02-16 02:13:00 | 4023.86 | 4028.00 | 4023.00 | 4023.00 | 130.64 | 525835.54 | 4025.20 2014-02-16 02:14:00 | 4023.07 | 4030.14 | 4023.07 | 4030.14 | 43.00 | 173182.53 | 4027.69 2014-02-16 02:15:00 | 4031.99 | 4034.00 | 4031.00 | 4032.99 | 47.35 | 191001.53 | 4033.48 2014-02-16 02:16:00 | 4032.99 | 4035.00 | 4026.00 | 4026.02 | 61.91 | 249574.69 | 4031.12 2014-02-16 02:17:00 | 4028.00 | 4028.55 | 4020.00 | 4025.07 | 54.92 | 220958.02 | 4023.56 2014-02-16 02:18:00 | 4023.22 | 4025.56 | 4019.88 | 4019.94 | 73.02 | 293775.98 | 4023.01 2014-02-16 02:19:00 | 4025.00 | 4025.00 | 4012.02 | 4020.00 | 175.59 | 705831.26 | 4019.86 2014-02-16 02:20:00 | 4019.96 | 4024.61 | 4017.99 | 4019.77 | 75.46 | 303467.01 | 4021.40 2014-02-16 02:21:00 | 4019.77 | 4020.00 | 4012.29 | 4013.01 | 97.17 | 390216.20 | 4015.89 2014-02-16 02:22:00 | 4017.86 | 4017.95 | 4012.11 | 4012.15 | 42.75 | 171590.47 | 4014.00 2014-02-16 02:23:00 | 4012.16 | 4014.15 | 3942.00 | 3942.00 | 88.14 | 351353.49 | 3986.31 2014-02-16 02:24:00 | 3938.00 | 4008.95 | 3938.00 | 3997.19 | 138.37 | 551253.37 | 3984.05 2014-02-16 02:25:00 | 3988.12 | 4007.98 | 3988.12 | 4007.97 | 109.39 | 437656.04 | 4000.77 2014-02-16 02:26:00 | 4002.10 | 4010.00 | 4002.10 | 4008.01 | 30.34 | 121562.86 | 4006.16 2014-02-16 02:27:00 | 4004.38 | 4011.00 | 4004.38 | 4009.00 | 44.16 | 177061.01 | 4009.44 2014-02-16 02:28:00 | 4007.00 | 4009.63 | 4003.22 | 4005.43 | 62.52 | 250451.65 | 4006.01 2014-02-16 02:29:00 | 4003.00 | 4004.10 | 3993.16 | 3994.00 | 51.60 | 206214.73 | 3996.72 2014-02-16 02:30:00 | 3995.00 | 4002.00 | 3995.00 | 4002.00 | 17.54 | 70141.41 | 3998.94 2014-02-16 02:31:00 | 4000.00 | 4004.97 | 4000.00 | 4003.00 | 87.07 | 348493.45 | 4002.45 2014-02-16 02:32:00 | 4001.01 | 4006.99 | 4000.00 | 4000.19 | 152.97 | 612324.79 | 4002.99 2014-02-16 02:33:00 | 4003.03 | 4005.00 | 3999.24 | 4004.05 | 119.39 | 477774.89 | 4001.97 2014-02-16 02:34:00 | 4004.80 | 4006.01 | 4000.01 | 4006.01 | 81.32 | 325561.80 | 4003.51 2014-02-16 02:35:00 | 4003.66 | 4003.67 | 4000.50 | 4001.20 | 16.46 | 65867.91 | 4001.94 2014-02-16 02:36:00 | 4001.00 | 4006.99 | 4001.00 | 4006.99 | 14.66 | 58706.95 | 4003.75 2014-02-16 02:37:00 | 4006.00 | 4006.00 | 4003.10 | 4005.00 | 20.57 | 82387.28 | 4005.22 2014-02-16 02:38:00 | 4005.94 | 4010.00 | 4005.01 | 4010.00 | 21.01 | 84203.26 | 4007.96 2014-02-16 02:39:00 | 4011.82 | 4013.00 | 4010.00 | 4010.00 | 10.98 | 44056.51 | 4011.34 2014-02-16 02:40:00 | 4010.01 | 4013.00 | 4009.00 | 4010.00 | 49.31 | 197760.23 | 4010.47 2014-02-16 02:41:00 | 4009.99 | 4012.21 | 4006.04 | 4007.66 | 43.29 | 173528.22 | 4008.97 2014-02-16 02:42:00 | 4005.89 | 4008.81 | 4004.00 | 4006.04 | 119.15 | 477359.06 | 4006.51 2014-02-16 02:43:00 | 4004.10 | 4006.95 | 4001.00 | 4003.00 | 101.40 | 406061.43 | 4004.75 2014-02-16 02:44:00 | 4005.83 | 4008.91 | 4005.83 | 4008.00 | 36.25 | 145274.73 | 4007.36 2014-02-16 02:45:00 | 4008.08 | 4009.06 | 4004.19 | 4007.70 | 117.85 | 472184.63 | 4006.66 2014-02-16 02:46:00 | 4008.08 | 4010.00 | 4004.30 | 4005.11 | 96.61 | 387036.76 | 4006.34 2014-02-16 02:47:00 | 4008.67 | 4009.62 | 4004.44 | 4008.00 | 68.54 | 274687.37 | 4007.75 2014-02-16 02:48:00 | 4008.99 | 4011.00 | 4005.74 | 4011.00 | 94.08 | 377153.53 | 4008.82 2014-02-16 02:49:00 | 4010.63 | 4015.00 | 4010.63 | 4013.98 | 22.77 | 91354.07 | 4012.21 2014-02-16 02:50:00 | 4013.91 | 4015.00 | 4011.01 | 4014.99 | 10.26 | 41175.99 | 4014.04 2014-02-16 02:51:00 | 4014.92 | 4017.00 | 4014.92 | 4017.00 | 26.07 | 104717.06 | 4016.46 2014-02-16 02:52:00 | 4017.00 | 4019.11 | 4015.07 | 4018.92 | 79.51 | 319425.34 | 4017.27 2014-02-16 02:53:00 | 4017.00 | 4017.00 | 4015.20 | 4015.20 | 18.83 | 75637.64 | 4016.66 2014-02-16 02:54:00 | 4016.99 | 4020.00 | 4015.21 | 4019.98 | 28.11 | 112947.01 | 4018.18 2014-02-16 02:55:00 | 4017.49 | 4020.00 | 4017.00 | 4020.00 | 11.57 | 46507.06 | 4018.93 2014-02-16 02:56:00 | 4017.01 | 4019.90 | 4015.30 | 4019.00 | 56.03 | 225139.86 | 4017.92 2014-02-16 02:57:00 | 4017.00 | 4018.88 | 4011.52 | 4013.71 | 120.72 | 484822.03 | 4016.19 2014-02-16 02:58:00 | 4015.01 | 4015.03 | 4014.96 | 4014.96 | 8.60 | 34512.88 | 4014.99 2014-02-16 02:59:00 | 4015.01 | 4017.99 | 4014.25 | 4014.25 | 12.68 | 50923.26 | 4016.98 2014-02-16 03:00:00 | 4015.39 | 4020.00 | 4015.39 | 4020.00 | 26.06 | 104712.33 | 4018.43 2014-02-16 03:01:00 | 4020.00 | 4021.46 | 4017.05 | 4021.46 | 24.10 | 96867.37 | 4019.39 2014-02-16 03:02:00 | 4021.97 | 4025.00 | 4021.92 | 4024.66 | 19.77 | 79544.18 | 4023.89 2014-02-16 03:03:00 | 4024.66 | 4025.00 | 4022.00 | 4024.29 | 26.15 | 105233.55 | 4024.38 2014-02-16 03:04:00 | 4024.00 | 4025.00 | 4018.00 | 4020.02 | 102.04 | 410456.90 | 4022.63 2014-02-16 03:05:00 | 4022.64 | 4030.00 | 4020.10 | 4026.20 | 119.35 | 480344.29 | 4024.53 2014-02-16 03:06:00 | 4025.07 | 4028.70 | 4025.07 | 4027.00 | 94.96 | 382365.47 | 4026.60 2014-02-16 03:07:00 | 4027.60 | 4027.60 | 4021.09 | 4023.15 | 38.97 | 156807.02 | 4024.20 2014-02-16 03:08:00 | 4024.14 | 4026.86 | 4023.09 | 4024.03 | 61.80 | 248762.84 | 4025.03 2014-02-16 03:09:00 | 4024.01 | 4025.00 | 4023.00 | 4024.40 | 13.01 | 52332.57 | 4024.03 2014-02-16 03:10:00 | 4024.40 | 4028.08 | 4024.38 | 4027.92 | 31.98 | 128762.44 | 4026.59 2014-02-16 03:11:00 | 4027.92 | 4027.92 | 4024.95 | 4027.00 | 38.88 | 156536.74 | 4025.74 2014-02-16 03:12:00 | 4027.00 | 4027.00 | 4025.00 | 4026.00 | 7.59 | 30555.64 | 4026.31 2014-02-16 03:13:00 | 4026.89 | 4028.01 | 4026.88 | 4028.01 | 13.52 | 54435.63 | 4027.20 2014-02-16 03:14:00 | 4028.02 | 4029.90 | 4027.99 | 4028.59 | 19.97 | 80465.78 | 4028.53 2014-02-16 03:15:00 | 4028.98 | 4029.01 | 4028.02 | 4028.33 | 15.01 | 60475.09 | 4028.45 2014-02-16 03:16:00 | 4028.32 | 4029.00 | 4028.32 | 4028.39 | 3.02 | 12166.29 | 4028.57 2014-02-16 03:17:00 | 4029.50 | 4029.99 | 4026.50 | 4027.30 | 26.60 | 107155.46 | 4028.86 2014-02-16 03:18:00 | 4027.30 | 4027.30 | 4024.00 | 4024.99 | 25.14 | 101178.60 | 4025.09 2014-02-16 03:19:00 | 4025.00 | 4029.00 | 4020.94 | 4024.99 | 61.85 | 248920.83 | 4024.65 2014-02-16 03:20:00 | 4024.99 | 4024.99 | 4020.93 | 4022.03 | 47.32 | 190347.88 | 4022.74 2014-02-16 03:21:00 | 4022.03 | 4029.00 | 4022.03 | 4025.00 | 54.30 | 218613.84 | 4026.04 2014-02-16 03:22:00 | 4023.02 | 4023.08 | 4018.01 | 4018.01 | 19.77 | 79495.61 | 4021.43 2014-02-16 03:23:00 | 4019.99 | 4021.97 | 4011.00 | 4012.00 | 109.49 | 439746.94 | 4016.32 2014-02-16 03:24:00 | 4012.00 | 4019.14 | 4012.00 | 4016.00 | 44.71 | 179565.53 | 4016.32 2014-02-16 03:25:00 | 4016.00 | 4017.00 | 4012.10 | 4012.10 | 14.80 | 59417.76 | 4015.26 2014-02-16 03:26:00 | 4011.00 | 4017.53 | 4011.00 | 4013.00 | 44.59 | 178979.50 | 4013.80 2014-02-16 03:27:00 | 4013.01 | 4017.99 | 4013.01 | 4017.69 | 11.24 | 45129.81 | 4016.54 2014-02-16 03:28:00 | 4018.00 | 4023.00 | 4015.01 | 4019.31 | 22.42 | 90070.89 | 4017.44 2014-02-16 03:29:00 | 4018.53 | 4023.00 | 4015.26 | 4020.72 | 53.36 | 214419.39 | 4018.58 2014-02-16 03:30:00 | 4020.89 | 4025.00 | 4018.71 | 4024.61 | 26.52 | 106680.20 | 4022.48 2014-02-16 03:31:00 | 4024.03 | 4026.94 | 4021.01 | 4021.01 | 11.92 | 47960.66 | 4023.88 2014-02-16 03:32:00 | 4021.02 | 4022.64 | 4020.00 | 4020.00 | 29.24 | 117599.26 | 4021.59 2014-02-16 03:33:00 | 4021.77 | 4022.38 | 4018.14 | 4020.91 | 73.12 | 293938.80 | 4019.95 2014-02-16 03:34:00 | 4018.68 | 4021.95 | 4016.25 | 4020.73 | 114.69 | 460892.26 | 4018.73 2014-02-16 03:35:00 | 4019.00 | 4020.97 | 4016.60 | 4018.00 | 30.23 | 121516.82 | 4019.21 2014-02-16 03:36:00 | 4018.02 | 4020.00 | 4018.00 | 4018.00 | 8.31 | 33394.66 | 4018.61 2014-02-16 03:37:00 | 4019.88 | 4020.00 | 4019.88 | 4020.00 | 2.01 | 8080.18 | 4019.99 2014-02-16 03:38:00 | 4018.50 | 4018.50 | 4018.50 | 4018.50 | 0.20 | 803.70 | 4018.50 2014-02-16 03:39:00 | 4019.80 | 4019.80 | 4019.79 | 4019.79 | 5.31 | 21345.12 | 4019.80 2014-02-16 03:40:00 | 4019.78 | 4019.78 | 4019.78 | 4019.78 | 0.14 | 542.67 | 4019.78 2014-02-16 03:41:00 | 4018.11 | 4018.11 | 4016.60 | 4016.60 | 0.18 | 723.20 | 4017.77 2014-02-16 03:42:00 | 4016.50 | 4016.50 | 4014.00 | 4016.00 | 23.08 | 92680.76 | 4015.46 2014-02-16 03:43:00 | 4016.00 | 4019.88 | 4016.00 | 4017.99 | 23.44 | 94184.59 | 4017.94 2014-02-16 03:44:00 | 4017.98 | 4019.70 | 4017.00 | 4017.68 | 16.84 | 67667.05 | 4017.52 2014-02-16 03:45:00 | 4017.89 | 4017.89 | 4017.82 | 4017.82 | 2.59 | 10390.25 | 4017.88 2014-02-16 03:46:00 | 4017.00 | 4017.01 | 4014.97 | 4015.01 | 12.60 | 50581.02 | 4015.32 2014-02-16 03:47:00 | 4014.97 | 4018.87 | 4013.00 | 4017.96 | 124.06 | 498304.70 | 4016.58 2014-02-16 03:48:00 | 4015.92 | 4017.97 | 4012.19 | 4012.24 | 155.57 | 624566.96 | 4014.75 2014-02-16 03:49:00 | 4015.91 | 4018.86 | 4014.99 | 4018.86 | 17.27 | 69360.74 | 4016.02 2014-02-16 03:50:00 | 4017.03 | 4020.01 | 4016.99 | 4019.98 | 35.01 | 140682.89 | 4018.36 2014-02-16 03:51:00 | 4022.00 | 4022.38 | 4017.08 | 4017.11 | 80.44 | 323254.38 | 4018.83 2014-02-16 03:52:00 | 4017.12 | 4020.00 | 4017.00 | 4019.99 | 11.06 | 44419.20 | 4018.02 2014-02-16 03:53:00 | 4019.99 | 4027.47 | 4019.89 | 4022.10 | 69.12 | 278081.92 | 4023.12 2014-02-16 03:54:00 | 4022.37 | 4030.00 | 4022.17 | 4022.17 | 75.77 | 305060.93 | 4026.14 2014-02-16 03:55:00 | 4024.70 | 4033.00 | 4024.01 | 4032.00 | 101.58 | 409088.35 | 4027.25 2014-02-16 03:56:00 | 4032.00 | 4033.00 | 4030.00 | 4032.00 | 19.46 | 78457.34 | 4031.10 2014-02-16 03:57:00 | 4030.53 | 4032.01 | 4026.03 | 4026.03 | 57.49 | 231681.81 | 4029.74 2014-02-16 03:58:00 | 4030.05 | 4031.00 | 4026.32 | 4027.00 | 24.97 | 100568.77 | 4028.39 2014-02-16 03:59:00 | 4027.00 | 4027.00 | 4026.00 | 4026.00 | 8.14 | 32778.73 | 4026.87 2014-02-16 04:00:00 | 4026.00 | 4027.00 | 4026.00 | 4027.00 | 4.98 | 20043.54 | 4026.42 2014-02-16 04:01:00 | 4027.11 | 4030.00 | 4027.11 | 4028.54 | 3.50 | 14083.43 | 4029.59 2014-02-16 04:02:00 | 4029.14 | 4029.15 | 4026.00 | 4026.00 | 20.80 | 83758.77 | 4027.44 2014-02-16 04:03:00 | 4027.00 | 4028.00 | 4027.00 | 4027.00 | 6.78 | 27311.32 | 4027.03 2014-02-16 04:04:00 | 4026.91 | 4026.91 | 4024.51 | 4024.51 | 1.33 | 5356.81 | 4024.65 2014-02-16 04:05:00 | 4024.51 | 4027.02 | 4024.50 | 4027.02 | 12.12 | 48778.32 | 4026.28 2014-02-16 04:06:00 | 4027.00 | 4027.02 | 4025.00 | 4026.95 | 9.65 | 38879.07 | 4026.83 2014-02-16 04:07:00 | 4026.86 | 4028.69 | 4024.98 | 4024.99 | 54.15 | 218030.53 | 4026.57 2014-02-16 04:08:00 | 4025.01 | 4025.99 | 4024.53 | 4024.53 | 1.36 | 5465.97 | 4025.02 2014-02-16 04:09:00 | 4024.52 | 4025.09 | 4024.50 | 4025.09 | 9.48 | 38135.30 | 4024.83 2014-02-16 04:10:00 | 4026.82 | 4031.05 | 4025.35 | 4031.05 | 85.17 | 343048.14 | 4027.66 2014-02-16 04:11:00 | 4031.05 | 4032.92 | 4026.25 | 4030.07 | 22.77 | 91727.62 | 4029.15 2014-02-16 04:12:00 | 4029.15 | 4030.04 | 4027.04 | 4030.00 | 16.54 | 66627.29 | 4029.23 2014-02-16 04:13:00 | 4027.05 | 4030.00 | 4027.00 | 4028.00 | 23.79 | 95810.36 | 4027.68 2014-02-16 04:14:00 | 4029.00 | 4031.05 | 4028.00 | 4030.00 | 14.04 | 56559.63 | 4029.61 2014-02-16 04:15:00 | 4031.00 | 4031.01 | 4025.00 | 4025.00 | 20.00 | 80579.62 | 4028.58 2014-02-16 04:16:00 | 4026.00 | 4030.03 | 4026.00 | 4027.01 | 11.57 | 46620.37 | 4029.07 2014-02-16 04:17:00 | 4027.00 | 4027.03 | 4025.00 | 4025.00 | 8.52 | 34311.36 | 4026.21 2014-02-16 04:18:00 | 4024.50 | 4025.00 | 4024.00 | 4024.50 | 56.28 | 226477.35 | 4024.48 2014-02-16 04:19:00 | 4024.51 | 4027.95 | 4024.50 | 4027.95 | 10.94 | 44044.75 | 4026.03 2014-02-16 04:20:00 | 4026.67 | 4026.67 | 4024.52 | 4024.52 | 1.21 | 4871.84 | 4026.31 2014-02-16 04:21:00 | 4024.52 | 4027.68 | 4020.00 | 4020.01 | 33.11 | 133270.44 | 4024.72 2014-02-16 04:22:00 | 4020.00 | 4020.03 | 4018.01 | 4018.01 | 6.67 | 26826.95 | 4019.62 2014-02-16 04:23:00 | 4018.01 | 4018.88 | 4017.00 | 4018.01 | 13.61 | 54677.76 | 4018.06 2014-02-16 04:24:00 | 4018.01 | 4018.02 | 4014.01 | 4014.91 | 18.71 | 75131.64 | 4016.02 2014-02-16 04:25:00 | 4014.01 | 4014.01 | 4010.01 | 4010.01 | 13.98 | 56106.10 | 4012.74 2014-02-16 04:26:00 | 4010.00 | 4012.40 | 4005.27 | 4006.95 | 23.26 | 93215.60 | 4008.41 2014-02-16 04:27:00 | 4006.84 | 4010.85 | 4004.00 | 4007.00 | 45.04 | 180456.18 | 4006.93 2014-02-16 04:28:00 | 4009.92 | 4016.01 | 4009.91 | 4011.67 | 58.46 | 234582.08 | 4012.83 2014-02-16 04:29:00 | 4011.67 | 4013.92 | 4004.00 | 4009.95 | 48.91 | 196043.70 | 4008.42 2014-02-16 04:30:00 | 4007.00 | 4014.30 | 4007.00 | 4013.58 | 21.19 | 84991.70 | 4011.12 2014-02-16 04:31:00 | 4012.98 | 4013.75 | 4006.00 | 4008.00 | 41.85 | 167856.11 | 4011.28 2014-02-16 04:32:00 | 4006.00 | 4006.97 | 4002.30 | 4003.00 | 24.38 | 97619.62 | 4003.92 2014-02-16 04:33:00 | 4002.99 | 4002.99 | 4001.00 | 4001.99 | 35.49 | 142038.23 | 4001.87 2014-02-16 04:34:00 | 4001.99 | 4006.93 | 4001.00 | 4004.27 | 30.40 | 121684.95 | 4002.53 2014-02-16 04:35:00 | 4006.91 | 4009.99 | 4002.98 | 4006.26 | 37.81 | 151453.83 | 4005.44 2014-02-16 04:36:00 | 4004.27 | 4006.15 | 4002.51 | 4003.96 | 38.71 | 154995.47 | 4004.22 2014-02-16 04:37:00 | 4003.97 | 4010.00 | 4003.97 | 4007.36 | 8.55 | 34249.32 | 4006.24 2014-02-16 04:38:00 | 4007.37 | 4009.98 | 4007.37 | 4007.99 | 7.22 | 28930.49 | 4008.10 2014-02-16 04:39:00 | 4007.40 | 4008.85 | 4005.37 | 4007.00 | 48.19 | 193106.38 | 4007.44 2014-02-16 04:40:00 | 4008.56 | 4008.89 | 4001.00 | 4002.94 | 50.59 | 202589.54 | 4004.85 2014-02-16 04:41:00 | 4003.91 | 4006.87 | 4003.91 | 4006.87 | 27.17 | 108800.28 | 4004.28 2014-02-16 04:42:00 | 4005.04 | 4005.05 | 4000.01 | 4001.00 | 35.37 | 141546.16 | 4002.21 2014-02-16 04:43:00 | 4002.00 | 4002.00 | 4000.00 | 4000.07 | 14.02 | 56085.75 | 4000.12 2014-02-16 04:44:00 | 4002.00 | 4002.00 | 4000.09 | 4001.97 | 7.04 | 28152.17 | 4000.59 2014-02-16 04:45:00 | 4002.01 | 4002.99 | 4000.08 | 4000.08 | 13.86 | 55456.34 | 4002.04 2014-02-16 04:46:00 | 4001.98 | 4002.10 | 4001.88 | 4002.01 | 7.14 | 28570.41 | 4002.02 2014-02-16 04:47:00 | 4004.49 | 4005.50 | 4002.10 | 4005.50 | 6.19 | 24784.58 | 4004.62 2014-02-16 04:48:00 | 4005.51 | 4005.51 | 4001.99 | 4002.00 | 43.20 | 172962.13 | 4003.94 2014-02-16 04:49:00 | 4002.00 | 4002.35 | 4002.00 | 4002.35 | 1.79 | 7180.05 | 4002.26 2014-02-16 04:50:00 | 4004.80 | 4005.00 | 4003.98 | 4003.98 | 2.10 | 8421.73 | 4004.63 2014-02-16 04:51:00 | 4003.95 | 4008.10 | 4002.86 | 4002.86 | 14.01 | 56101.37 | 4005.24 2014-02-16 04:52:00 | 4005.00 | 4005.00 | 4001.98 | 4002.76 | 13.29 | 53185.20 | 4002.50 2014-02-16 04:53:00 | 4002.83 | 4002.90 | 4000.08 | 4000.09 | 16.46 | 65867.37 | 4002.15 2014-02-16 04:54:00 | 4002.03 | 4003.64 | 3996.00 | 3996.00 | 46.89 | 187590.92 | 4000.83 2014-02-16 04:55:00 | 3996.01 | 4004.00 | 3993.99 | 4004.00 | 58.81 | 235113.34 | 3998.12 2014-02-16 04:56:00 | 4003.36 | 4005.05 | 4000.00 | 4000.97 | 66.76 | 267178.02 | 4001.95 2014-02-16 04:57:00 | 4000.99 | 4005.73 | 4000.00 | 4004.00 | 63.28 | 253191.89 | 4000.95 2014-02-16 04:58:00 | 4000.69 | 4004.97 | 4000.00 | 4000.02 | 73.42 | 293793.60 | 4001.66 2014-02-16 04:59:00 | 4002.76 | 4003.00 | 3999.99 | 4002.96 | 34.43 | 137764.11 | 4001.16 2014-02-16 05:00:00 | 4002.95 | 4003.00 | 3999.60 | 4000.02 | 22.85 | 91433.28 | 4001.46 2014-02-16 05:01:00 | 4000.98 | 4005.00 | 4000.98 | 4005.00 | 21.53 | 86194.49 | 4003.09 2014-02-16 05:02:00 | 4004.92 | 4007.82 | 4002.44 | 4005.58 | 44.63 | 178725.64 | 4005.06 2014-02-16 05:03:00 | 4007.82 | 4007.82 | 4004.95 | 4004.95 | 6.43 | 25756.88 | 4005.11 2014-02-16 05:04:00 | 4005.00 | 4007.90 | 4003.01 | 4006.49 | 32.53 | 130323.85 | 4005.65 2014-02-16 05:05:00 | 4007.15 | 4008.03 | 4001.20 | 4001.20 | 32.30 | 129342.34 | 4004.53 2014-02-16 05:06:00 | 4001.19 | 4001.20 | 4000.00 | 4000.00 | 6.55 | 26211.48 | 4000.53 2014-02-16 05:07:00 | 3999.57 | 4004.72 | 3995.69 | 3996.95 | 71.70 | 286826.73 | 4000.32 2014-02-16 05:08:00 | 3995.00 | 3998.86 | 3994.07 | 3997.98 | 32.33 | 129194.22 | 3996.36 2014-02-16 05:09:00 | 3998.00 | 3998.00 | 3994.12 | 3995.01 | 12.88 | 51459.19 | 3995.90 2014-02-16 05:10:00 | 3995.01 | 3997.66 | 3992.10 | 3996.40 | 22.99 | 91870.28 | 3995.58 2014-02-16 05:11:00 | 3992.50 | 3997.00 | 3991.00 | 3997.00 | 21.17 | 84540.51 | 3993.22 2014-02-16 05:12:00 | 3998.37 | 3998.37 | 3992.00 | 3993.00 | 20.60 | 82291.21 | 3994.14 2014-02-16 05:13:00 | 3993.30 | 3998.43 | 3993.30 | 3996.56 | 56.01 | 223813.34 | 3996.10 2014-02-16 05:14:00 | 3995.73 | 3998.94 | 3990.00 | 3993.54 | 60.29 | 240824.96 | 3994.51 2014-02-16 05:15:00 | 3991.18 | 3998.03 | 3991.18 | 3998.03 | 78.36 | 313030.58 | 3994.83 2014-02-16 05:16:00 | 3997.83 | 3997.83 | 3992.15 | 3997.00 | 21.82 | 87144.02 | 3994.32 2014-02-16 05:17:00 | 3993.53 | 3996.76 | 3992.11 | 3993.18 | 35.78 | 142940.72 | 3994.43 2014-02-16 05:18:00 | 3994.87 | 3995.81 | 3992.50 | 3994.17 | 123.80 | 494488.09 | 3994.25 2014-02-16 05:19:00 | 3992.50 | 3996.99 | 3992.50 | 3996.99 | 2.24 | 8937.69 | 3993.61 2014-02-16 05:20:00 | 3995.43 | 3995.43 | 3992.49 | 3992.96 | 30.10 | 120221.12 | 3993.79 2014-02-16 05:21:00 | 3994.23 | 3994.23 | 3992.10 | 3992.10 | 5.89 | 23507.92 | 3993.19 2014-02-16 05:22:00 | 3993.88 | 3996.98 | 3993.79 | 3994.88 | 3.40 | 13580.62 | 3994.30 2014-02-16 05:23:00 | 3994.99 | 3994.99 | 3992.93 | 3994.00 | 6.54 | 26110.95 | 3993.72 2014-02-16 05:24:00 | 3994.37 | 3994.37 | 3994.37 | 3994.37 | 2.00 | 7988.74 | 3994.37 2014-02-16 05:25:00 | 3994.37 | 3996.06 | 3992.92 | 3995.62 | 27.33 | 109149.50 | 3994.35 2014-02-16 05:26:00 | 3994.48 | 3996.63 | 3991.00 | 3991.00 | 24.45 | 97654.52 | 3993.56 2014-02-16 05:27:00 | 3990.95 | 3995.02 | 3989.00 | 3990.42 | 26.49 | 105768.27 | 3992.46 2014-02-16 05:28:00 | 3993.84 | 3994.00 | 3990.00 | 3990.40 | 57.78 | 230689.31 | 3992.34 2014-02-16 05:29:00 | 3992.40 | 3993.87 | 3989.01 | 3993.00 | 42.13 | 168121.04 | 3990.81 2014-02-16 05:30:00 | 3992.94 | 3992.94 | 3990.00 | 3990.04 | 4.84 | 19312.07 | 3990.10 2014-02-16 05:31:00 | 3990.02 | 3990.05 | 3989.00 | 3989.03 | 6.35 | 25329.91 | 3989.59 2014-02-16 05:32:00 | 3989.09 | 3989.99 | 3989.07 | 3989.07 | 1.68 | 6702.13 | 3989.36 2014-02-16 05:33:00 | 3988.00 | 3988.01 | 3987.95 | 3988.00 | 2.84 | 11337.82 | 3987.98 2014-02-16 05:34:00 | 3987.00 | 3987.66 | 3985.02 | 3985.03 | 2.38 | 9475.63 | 3986.38 2014-02-16 05:35:00 | 3985.00 | 3985.03 | 3978.00 | 3978.00 | 56.63 | 225499.89 | 3982.06 2014-02-16 05:36:00 | 3977.97 | 3980.34 | 3976.00 | 3980.34 | 24.36 | 96911.12 | 3978.78 2014-02-16 05:37:00 | 3982.64 | 3999.16 | 3980.27 | 3986.01 | 88.66 | 353284.44 | 3984.89 2014-02-16 05:38:00 | 3996.43 | 3996.43 | 3986.01 | 3987.55 | 37.07 | 147929.67 | 3991.09 2014-02-16 05:39:00 | 3989.52 | 3992.03 | 3987.11 | 3989.98 | 21.13 | 84312.77 | 3989.82 2014-02-16 05:40:00 | 3987.99 | 3993.13 | 3981.11 | 3990.74 | 34.00 | 135604.63 | 3988.61 2014-02-16 05:41:00 | 3994.00 | 3995.00 | 3990.01 | 3993.38 | 46.58 | 185957.87 | 3991.97 2014-02-16 05:42:00 | 3991.01 | 3998.80 | 3991.01 | 3998.80 | 15.83 | 63238.78 | 3995.88 2014-02-16 05:43:00 | 3997.28 | 3998.98 | 3990.00 | 3994.39 | 39.76 | 158784.27 | 3993.87 2014-02-16 05:44:00 | 3991.35 | 3996.43 | 3991.03 | 3991.03 | 67.65 | 270071.90 | 3992.37 2014-02-16 05:45:00 | 3990.12 | 3991.16 | 3990.00 | 3990.00 | 17.71 | 70683.43 | 3990.93 2014-02-16 05:46:00 | 3989.01 | 3989.01 | 3983.00 | 3985.00 | 10.64 | 42403.42 | 3986.78 2014-02-16 05:47:00 | 3984.99 | 3993.00 | 3982.00 | 3989.00 | 20.61 | 82140.42 | 3985.85 2014-02-16 05:48:00 | 3991.34 | 3991.56 | 3985.03 | 3986.41 | 41.79 | 166657.74 | 3987.98 2014-02-16 05:49:00 | 3985.09 | 3987.39 | 3982.00 | 3982.11 | 19.60 | 78093.73 | 3984.17 2014-02-16 05:50:00 | 3982.15 | 3984.90 | 3982.15 | 3984.02 | 16.94 | 67502.08 | 3984.30 2014-02-16 05:51:00 | 3985.73 | 3993.03 | 3983.05 | 3993.02 | 58.61 | 233705.45 | 3987.20 2014-02-16 05:52:00 | 3989.63 | 3993.98 | 3986.05 | 3986.63 | 48.29 | 192726.01 | 3991.26 2014-02-16 05:53:00 | 3986.71 | 3994.36 | 3979.99 | 3985.52 | 101.92 | 406137.47 | 3984.87 2014-02-16 05:54:00 | 3985.53 | 3989.74 | 3979.99 | 3985.16 | 63.32 | 252315.52 | 3985.08 2014-02-16 05:55:00 | 3982.52 | 3985.53 | 3981.23 | 3985.53 | 34.54 | 137569.43 | 3982.67 2014-02-16 05:56:00 | 3988.00 | 3989.51 | 3984.01 | 3985.54 | 37.42 | 149186.53 | 3987.24 2014-02-16 05:57:00 | 3990.00 | 3993.75 | 3986.00 | 3993.13 | 24.94 | 99529.57 | 3991.24 2014-02-16 05:58:00 | 3992.27 | 3994.00 | 3983.45 | 3983.45 | 66.49 | 265235.01 | 3989.04 2014-02-16 05:59:00 | 3988.80 | 3989.40 | 3982.90 | 3982.90 | 56.31 | 224411.64 | 3985.43 2014-02-16 06:00:00 | 3982.16 | 3985.98 | 3980.06 | 3981.22 | 62.87 | 250427.09 | 3983.25 2014-02-16 06:01:00 | 3985.66 | 3985.87 | 3980.07 | 3984.00 | 114.54 | 456245.24 | 3983.18 2014-02-16 06:02:00 | 3982.00 | 3985.89 | 3982.00 | 3982.67 | 52.22 | 208112.43 | 3985.00 2014-02-16 06:03:00 | 3983.00 | 3985.94 | 3980.01 | 3982.00 | 57.47 | 228860.09 | 3982.53 2014-02-16 06:04:00 | 3982.00 | 3985.79 | 3978.10 | 3979.99 | 40.41 | 160868.00 | 3981.29 2014-02-16 06:05:00 | 3980.00 | 3984.80 | 3980.00 | 3980.00 | 66.84 | 266151.56 | 3981.68 2014-02-16 06:06:00 | 3979.96 | 3979.96 | 3975.00 | 3975.00 | 10.20 | 40574.09 | 3976.29 2014-02-16 06:07:00 | 3975.96 | 3983.72 | 3975.96 | 3976.63 | 58.67 | 233448.86 | 3979.15 2014-02-16 06:08:00 | 3981.46 | 3982.67 | 3976.52 | 3977.41 | 112.77 | 448765.68 | 3979.34 2014-02-16 06:09:00 | 3979.09 | 3984.00 | 3976.00 | 3980.99 | 52.73 | 209840.07 | 3979.60 2014-02-16 06:10:00 | 3981.00 | 3984.06 | 3976.22 | 3977.00 | 33.45 | 133073.30 | 3978.75 2014-02-16 06:11:00 | 3977.30 | 3980.30 | 3973.96 | 3973.97 | 94.58 | 376183.39 | 3977.62 2014-02-16 06:12:00 | 3973.01 | 3979.39 | 3969.11 | 3970.36 | 116.13 | 461479.67 | 3973.92 2014-02-16 06:13:00 | 3969.11 | 3972.94 | 3962.00 | 3967.02 | 103.89 | 412115.75 | 3967.04 2014-02-16 06:14:00 | 3964.29 | 3967.99 | 3963.22 | 3965.03 | 37.18 | 147432.89 | 3965.17 2014-02-16 06:15:00 | 3965.01 | 3967.86 | 3955.00 | 3955.04 | 41.03 | 162406.76 | 3958.24 2014-02-16 06:16:00 | 3955.00 | 3957.35 | 3950.00 | 3950.00 | 104.69 | 413701.34 | 3951.83 2014-02-16 06:17:00 | 3953.69 | 3955.91 | 3950.00 | 3950.08 | 146.01 | 577039.45 | 3952.14 2014-02-16 06:18:00 | 3951.00 | 3954.00 | 3944.00 | 3944.77 | 77.74 | 306930.72 | 3948.37 2014-02-16 06:19:00 | 3947.93 | 3951.06 | 3942.00 | 3950.00 | 66.18 | 261400.96 | 3949.61 2014-02-16 06:20:00 | 3950.05 | 3953.90 | 3941.21 | 3943.81 | 88.66 | 349999.72 | 3947.80 2014-02-16 06:21:00 | 3943.26 | 3950.00 | 3940.00 | 3950.00 | 71.00 | 280028.24 | 3944.23 2014-02-16 06:22:00 | 3950.00 | 3979.00 | 3941.00 | 3968.34 | 74.88 | 296169.24 | 3955.30 2014-02-16 06:23:00 | 3960.29 | 3968.39 | 3955.00 | 3955.00 | 86.36 | 341906.12 | 3959.22 2014-02-16 06:24:00 | 3955.00 | 3963.74 | 3951.00 | 3958.21 | 60.85 | 240865.64 | 3958.16 2014-02-16 06:25:00 | 3953.94 | 3963.38 | 3952.00 | 3957.33 | 105.35 | 417270.61 | 3960.69 2014-02-16 06:26:00 | 3957.22 | 3957.33 | 3941.00 | 3941.64 | 75.77 | 298960.96 | 3945.85 2014-02-16 06:27:00 | 3944.92 | 3945.80 | 3941.04 | 3945.80 | 19.68 | 77639.00 | 3944.27 2014-02-16 06:28:00 | 3945.80 | 3954.98 | 3944.99 | 3946.00 | 138.97 | 548870.19 | 3949.67 2014-02-16 06:29:00 | 3945.00 | 3951.80 | 3945.00 | 3951.00 | 36.44 | 143826.14 | 3947.26 2014-02-16 06:30:00 | 3949.99 | 3952.10 | 3946.07 | 3952.10 | 97.04 | 383149.87 | 3948.29 2014-02-16 06:31:00 | 3952.70 | 3960.00 | 3951.52 | 3955.18 | 96.65 | 382392.87 | 3956.39 2014-02-16 06:32:00 | 3956.59 | 3965.02 | 3953.00 | 3960.00 | 78.60 | 311262.36 | 3960.03 2014-02-16 06:33:00 | 3962.00 | 3969.00 | 3962.00 | 3967.99 | 40.84 | 161926.34 | 3965.19 2014-02-16 06:34:00 | 3968.00 | 3968.99 | 3960.00 | 3961.49 | 98.37 | 389923.60 | 3963.85 2014-02-16 06:35:00 | 3963.76 | 3964.88 | 3958.96 | 3960.79 | 34.20 | 135493.29 | 3961.68 2014-02-16 06:36:00 | 3963.83 | 3967.01 | 3959.44 | 3965.96 | 80.32 | 318259.62 | 3962.40 2014-02-16 06:37:00 | 3965.95 | 3973.94 | 3961.00 | 3973.83 | 52.86 | 209731.17 | 3967.75 2014-02-16 06:38:00 | 3973.83 | 3992.00 | 3969.99 | 3981.10 | 95.03 | 378061.75 | 3978.42 2014-02-16 06:39:00 | 3981.44 | 3989.99 | 3976.26 | 3987.92 | 61.74 | 245937.46 | 3983.37 2014-02-16 06:40:00 | 3980.37 | 3994.03 | 3980.37 | 3990.00 | 91.61 | 365491.23 | 3989.56 2014-02-16 06:41:00 | 3990.00 | 3990.00 | 3982.22 | 3986.43 | 103.44 | 412309.23 | 3986.13 2014-02-16 06:42:00 | 3981.77 | 3984.62 | 3979.00 | 3984.58 | 52.98 | 210891.15 | 3980.96 2014-02-16 06:43:00 | 3984.14 | 3984.80 | 3980.06 | 3984.48 | 116.41 | 463582.14 | 3982.39 2014-02-16 06:44:00 | 3980.25 | 3983.18 | 3972.20 | 3972.92 | 39.81 | 158473.71 | 3980.65 2014-02-16 06:45:00 | 3972.20 | 3979.97 | 3966.11 | 3971.86 | 77.95 | 309623.80 | 3971.93 2014-02-16 06:46:00 | 3967.03 | 3980.00 | 3967.03 | 3970.00 | 71.11 | 282531.98 | 3973.22 2014-02-16 06:47:00 | 3970.00 | 3975.00 | 3967.76 | 3967.84 | 107.78 | 428092.63 | 3971.80 2014-02-16 06:48:00 | 3971.94 | 3973.44 | 3961.76 | 3963.28 | 44.03 | 174621.42 | 3966.14 2014-02-16 06:49:00 | 3964.99 | 3966.00 | 3962.00 | 3966.00 | 25.61 | 101513.14 | 3963.19 2014-02-16 06:50:00 | 3965.00 | 3966.01 | 3957.00 | 3963.88 | 43.28 | 171492.63 | 3962.58 2014-02-16 06:51:00 | 3961.05 | 3964.01 | 3957.06 | 3957.11 | 64.70 | 256233.52 | 3960.39 2014-02-16 06:52:00 | 3957.21 | 3961.00 | 3957.20 | 3960.99 | 27.23 | 107834.12 | 3959.83 2014-02-16 06:53:00 | 3963.00 | 3968.11 | 3962.00 | 3968.11 | 49.02 | 194434.68 | 3966.11 2014-02-16 06:54:00 | 3969.00 | 3975.00 | 3968.46 | 3973.00 | 69.81 | 277313.06 | 3972.28 2014-02-16 06:55:00 | 3973.03 | 3979.00 | 3973.03 | 3979.00 | 52.74 | 209736.01 | 3976.72 2014-02-16 06:56:00 | 3980.00 | 3980.00 | 3971.93 | 3973.89 | 48.36 | 192232.08 | 3975.19 2014-02-16 06:57:00 | 3975.01 | 3978.00 | 3970.09 | 3973.09 | 53.07 | 210876.41 | 3973.33 2014-02-16 06:58:00 | 3970.20 | 3975.03 | 3970.14 | 3974.79 | 105.05 | 417383.50 | 3973.19 2014-02-16 06:59:00 | 3971.20 | 3971.21 | 3970.00 | 3970.00 | 3.39 | 13443.80 | 3970.41 2014-02-16 07:00:00 | 3970.02 | 3972.00 | 3970.02 | 3970.08 | 4.97 | 19714.12 | 3970.62 2014-02-16 07:01:00 | 3970.08 | 3972.07 | 3970.00 | 3970.00 | 9.85 | 39094.43 | 3970.99 2014-02-16 07:02:00 | 3970.00 | 3974.97 | 3965.18 | 3972.09 | 74.97 | 297554.09 | 3969.19 2014-02-16 07:03:00 | 3972.09 | 3973.00 | 3971.97 | 3971.97 | 6.91 | 27439.18 | 3972.09 2014-02-16 07:04:00 | 3972.00 | 3974.00 | 3970.00 | 3971.03 | 37.10 | 147386.85 | 3972.58 2014-02-16 07:05:00 | 3971.96 | 3971.99 | 3970.00 | 3971.98 | 9.97 | 39589.61 | 3970.87 2014-02-16 07:06:00 | 3970.00 | 3970.00 | 3970.00 | 3970.00 | 0.87 | 3445.96 | 3970.00 2014-02-16 07:07:00 | 3970.00 | 3971.99 | 3970.00 | 3971.99 | 0.47 | 1854.61 | 3971.32 2014-02-16 07:08:00 | 3971.99 | 3971.99 | 3959.99 | 3959.99 | 37.50 | 148538.72 | 3960.93 2014-02-16 07:09:00 | 3959.92 | 3960.00 | 3957.92 | 3957.92 | 14.82 | 58670.95 | 3959.44 2014-02-16 07:10:00 | 3957.92 | 3958.80 | 3955.93 | 3958.62 | 36.35 | 143892.58 | 3958.20 2014-02-16 07:11:00 | 3960.00 | 3962.00 | 3956.20 | 3958.31 | 79.49 | 314663.17 | 3958.33 2014-02-16 07:12:00 | 3958.30 | 3961.83 | 3955.84 | 3955.84 | 84.28 | 333709.26 | 3959.39 2014-02-16 07:13:00 | 3955.84 | 3958.57 | 3955.00 | 3955.00 | 22.42 | 88709.73 | 3956.72 2014-02-16 07:14:00 | 3958.98 | 3960.34 | 3955.01 | 3955.01 | 72.63 | 287398.00 | 3957.23 2014-02-16 07:15:00 | 3955.03 | 3959.91 | 3955.00 | 3955.00 | 116.71 | 461878.18 | 3957.52 2014-02-16 07:16:00 | 3959.44 | 3959.99 | 3954.99 | 3956.00 | 106.07 | 419760.73 | 3957.54 2014-02-16 07:17:00 | 3958.89 | 3960.99 | 3955.45 | 3958.04 | 15.99 | 63269.92 | 3957.34 2014-02-16 07:18:00 | 3959.99 | 3959.99 | 3958.04 | 3958.61 | 1.91 | 7540.87 | 3958.46 2014-02-16 07:19:00 | 3960.99 | 3964.99 | 3960.99 | 3962.11 | 5.19 | 20577.26 | 3962.50 2014-02-16 07:20:00 | 3962.11 | 3962.11 | 3956.23 | 3959.95 | 132.97 | 526381.49 | 3958.74 2014-02-16 07:21:00 | 3957.01 | 3959.95 | 3955.00 | 3958.74 | 70.52 | 279107.36 | 3957.68 2014-02-16 07:22:00 | 3957.85 | 3961.00 | 3956.74 | 3957.00 | 89.74 | 355266.32 | 3958.75 2014-02-16 07:23:00 | 3956.70 | 3959.47 | 3955.01 | 3958.53 | 34.52 | 136617.31 | 3957.97 2014-02-16 07:24:00 | 3959.18 | 3959.18 | 3955.80 | 3958.87 | 34.93 | 138207.11 | 3957.03 2014-02-16 07:25:00 | 3956.14 | 3960.00 | 3955.26 | 3960.00 | 19.77 | 78259.00 | 3958.07 2014-02-16 07:26:00 | 3964.99 | 3964.99 | 3962.61 | 3963.62 | 4.85 | 19203.85 | 3963.64 2014-02-16 07:27:00 | 3962.66 | 3962.69 | 3961.96 | 3962.69 | 3.63 | 14395.14 | 3962.33 2014-02-16 07:28:00 | 3963.89 | 3964.30 | 3962.39 | 3962.39 | 18.26 | 72370.51 | 3962.90 2014-02-16 07:29:00 | 3960.20 | 3964.96 | 3955.30 | 3955.30 | 32.67 | 129316.01 | 3958.01 2014-02-16 07:30:00 | 3961.04 | 3965.00 | 3960.01 | 3965.00 | 73.90 | 292877.92 | 3963.22 2014-02-16 07:31:00 | 3964.00 | 3966.00 | 3962.51 | 3966.00 | 54.05 | 214236.47 | 3963.97 2014-02-16 07:32:00 | 3963.27 | 3964.78 | 3958.55 | 3962.96 | 13.63 | 53994.74 | 3962.34 2014-02-16 07:33:00 | 3965.00 | 3968.79 | 3962.62 | 3966.41 | 100.50 | 398578.39 | 3965.91 2014-02-16 07:34:00 | 3963.30 | 3968.98 | 3963.06 | 3964.17 | 123.82 | 490998.47 | 3965.55 2014-02-16 07:35:00 | 3963.20 | 3966.00 | 3959.10 | 3959.94 | 66.67 | 264280.15 | 3964.00 2014-02-16 07:36:00 | 3958.97 | 3961.89 | 3958.90 | 3958.90 | 22.95 | 90852.36 | 3959.57 2014-02-16 07:37:00 | 3959.99 | 3963.99 | 3959.99 | 3961.00 | 46.82 | 185502.49 | 3962.37 2014-02-16 07:38:00 | 3961.02 | 3961.02 | 3958.88 | 3958.88 | 6.48 | 25661.14 | 3959.44 2014-02-16 07:39:00 | 3958.88 | 3965.99 | 3958.88 | 3965.99 | 33.18 | 131437.73 | 3961.59 2014-02-16 07:40:00 | 3965.99 | 3965.99 | 3959.50 | 3964.44 | 71.78 | 284478.95 | 3963.04 2014-02-16 07:41:00 | 3961.88 | 3961.88 | 3956.15 | 3960.97 | 114.58 | 453639.37 | 3959.08 2014-02-16 07:42:00 | 3960.95 | 3960.96 | 3958.00 | 3958.00 | 15.77 | 62443.05 | 3959.36 2014-02-16 07:43:00 | 3958.00 | 3959.95 | 3958.00 | 3959.95 | 1.29 | 5105.86 | 3958.03 2014-02-16 07:44:00 | 3958.01 | 3958.01 | 3957.37 | 3957.47 | 7.79 | 30826.41 | 3957.69 2014-02-16 07:45:00 | 3955.74 | 3959.48 | 3951.00 | 3956.48 | 126.73 | 501494.34 | 3957.16 2014-02-16 07:46:00 | 3958.66 | 3959.44 | 3950.00 | 3956.00 | 153.94 | 608864.70 | 3955.23 2014-02-16 07:47:00 | 3957.68 | 3957.68 | 3951.00 | 3956.00 | 29.19 | 115419.02 | 3954.47 2014-02-16 07:48:00 | 3958.00 | 3959.49 | 3957.97 | 3958.00 | 12.21 | 48343.36 | 3958.03 2014-02-16 07:49:00 | 3958.00 | 3958.00 | 3957.89 | 3958.00 | 6.00 | 23763.74 | 3957.98 2014-02-16 07:50:00 | 3957.93 | 3957.94 | 3957.93 | 3957.94 | 7.51 | 29724.12 | 3957.94 2014-02-16 07:51:00 | 3957.48 | 3957.48 | 3954.99 | 3955.00 | 8.73 | 34528.23 | 3956.03 2014-02-16 07:52:00 | 3954.97 | 3957.00 | 3953.13 | 3954.99 | 47.05 | 186065.75 | 3954.97 2014-02-16 07:53:00 | 3954.94 | 3955.01 | 3954.88 | 3954.89 | 12.03 | 47585.54 | 3954.92 2014-02-16 07:54:00 | 3953.01 | 3955.03 | 3953.01 | 3955.01 | 7.36 | 29117.83 | 3954.61 2014-02-16 07:55:00 | 3956.96 | 3957.83 | 3953.00 | 3953.03 | 159.40 | 630437.04 | 3955.14 2014-02-16 07:56:00 | 3956.80 | 3957.86 | 3953.03 | 3954.01 | 112.10 | 443397.56 | 3955.55 2014-02-16 07:57:00 | 3954.04 | 3954.04 | 3951.01 | 3951.01 | 8.22 | 32486.71 | 3952.15 2014-02-16 07:58:00 | 3951.86 | 3953.05 | 3951.00 | 3951.01 | 6.97 | 27527.85 | 3952.31 2014-02-16 07:59:00 | 3951.00 | 3953.05 | 3950.11 | 3951.04 | 65.84 | 260159.80 | 3951.39 2014-02-16 08:00:00 | 3951.04 | 3953.05 | 3950.01 | 3950.85 | 17.29 | 68290.14 | 3950.38 2014-02-16 08:01:00 | 3950.01 | 3950.01 | 3944.95 | 3944.95 | 19.87 | 78434.52 | 3947.78 2014-02-16 08:02:00 | 3945.00 | 3947.05 | 3944.27 | 3947.05 | 6.34 | 24998.65 | 3944.87 2014-02-16 08:03:00 | 3947.10 | 3950.00 | 3944.45 | 3948.99 | 40.62 | 160338.87 | 3946.90 2014-02-16 08:04:00 | 3946.10 | 3949.00 | 3944.17 | 3948.09 | 116.97 | 461646.05 | 3946.64 2014-02-16 08:05:00 | 3946.99 | 3950.10 | 3945.00 | 3950.02 | 28.67 | 113204.41 | 3948.39 2014-02-16 08:06:00 | 3950.99 | 3953.05 | 3946.57 | 3951.00 | 132.47 | 523164.38 | 3949.19 2014-02-16 08:07:00 | 3949.90 | 3951.50 | 3947.62 | 3950.05 | 8.85 | 34940.49 | 3949.86 2014-02-16 08:08:00 | 3950.16 | 3953.00 | 3950.00 | 3952.83 | 10.14 | 40066.55 | 3951.34 2014-02-16 08:09:00 | 3952.83 | 3953.10 | 3952.83 | 3952.96 | 22.63 | 89471.94 | 3952.99 2014-02-16 08:10:00 | 3954.99 | 3958.91 | 3954.99 | 3956.62 | 55.35 | 218946.11 | 3956.02 2014-02-16 08:11:00 | 3956.86 | 3964.92 | 3956.04 | 3960.11 | 121.06 | 479538.62 | 3961.03 2014-02-16 08:12:00 | 3960.11 | 3963.77 | 3955.32 | 3961.22 | 137.07 | 542894.86 | 3960.60 2014-02-16 08:13:00 | 3957.57 | 3961.00 | 3957.52 | 3960.00 | 68.72 | 272094.31 | 3959.64 2014-02-16 08:14:00 | 3959.81 | 3963.00 | 3957.50 | 3958.81 | 68.26 | 270320.41 | 3960.39 2014-02-16 08:15:00 | 3961.52 | 3970.00 | 3959.23 | 3965.37 | 88.95 | 352603.03 | 3963.97 2014-02-16 08:16:00 | 3966.81 | 3970.00 | 3965.38 | 3967.44 | 283.66 | 1125491.44 | 3967.75 2014-02-16 08:17:00 | 3967.44 | 3967.45 | 3963.99 | 3964.00 | 30.15 | 119578.41 | 3966.12 2014-02-16 08:18:00 | 3964.00 | 3966.00 | 3960.86 | 3965.99 | 101.42 | 402010.83 | 3963.86 2014-02-16 08:19:00 | 3964.32 | 3965.90 | 3961.10 | 3964.03 | 173.75 | 688687.88 | 3963.58 2014-02-16 08:20:00 | 3964.00 | 3965.93 | 3960.32 | 3960.64 | 114.97 | 455637.81 | 3963.21 2014-02-16 08:21:00 | 3960.30 | 3966.00 | 3960.30 | 3964.99 | 18.81 | 74524.72 | 3962.39 2014-02-16 08:22:00 | 3965.00 | 3968.00 | 3963.00 | 3968.00 | 86.75 | 344004.34 | 3965.33 2014-02-16 08:23:00 | 3968.05 | 3969.82 | 3963.06 | 3963.29 | 102.42 | 406184.24 | 3965.91 2014-02-16 08:24:00 | 3967.33 | 3969.22 | 3964.16 | 3966.34 | 76.78 | 304566.35 | 3966.79 2014-02-16 08:25:00 | 3966.80 | 3968.99 | 3964.21 | 3967.00 | 80.19 | 318120.32 | 3967.08 2014-02-16 08:26:00 | 3966.06 | 3968.88 | 3966.06 | 3966.24 | 9.80 | 38864.40 | 3966.56 2014-02-16 08:27:00 | 3968.20 | 3976.00 | 3968.20 | 3974.88 | 66.23 | 263090.28 | 3972.25 2014-02-16 08:28:00 | 3974.90 | 3979.99 | 3972.00 | 3975.99 | 39.89 | 158606.17 | 3975.89 2014-02-16 08:29:00 | 3976.00 | 3976.00 | 3970.00 | 3972.51 | 88.95 | 353463.51 | 3973.91 2014-02-16 08:30:00 | 3971.84 | 3973.00 | 3970.00 | 3970.02 | 23.59 | 93684.03 | 3971.01 2014-02-16 08:31:00 | 3970.02 | 3972.82 | 3968.23 | 3970.10 | 76.17 | 302366.43 | 3969.89 2014-02-16 08:32:00 | 3970.11 | 3971.99 | 3968.40 | 3971.99 | 58.76 | 233253.26 | 3969.59 2014-02-16 08:33:00 | 3970.46 | 3972.87 | 3968.23 | 3970.00 | 36.82 | 146207.16 | 3970.43 2014-02-16 08:34:00 | 3974.48 | 3974.48 | 3971.00 | 3971.00 | 8.43 | 33499.54 | 3973.85 2014-02-16 08:35:00 | 3971.07 | 3971.07 | 3968.23 | 3968.23 | 5.40 | 21424.83 | 3969.03 2014-02-16 08:36:00 | 3968.23 | 3968.23 | 3961.11 | 3963.03 | 115.03 | 455991.81 | 3964.28 2014-02-16 08:37:00 | 3964.10 | 3970.65 | 3962.00 | 3966.99 | 90.64 | 359591.24 | 3967.29 2014-02-16 08:38:00 | 3966.99 | 3967.03 | 3962.00 | 3964.96 | 17.64 | 69938.66 | 3964.55 2014-02-16 08:39:00 | 3963.50 | 3969.37 | 3963.50 | 3964.22 | 113.00 | 448099.76 | 3965.48 2014-02-16 08:40:00 | 3964.72 | 3970.00 | 3963.49 | 3967.78 | 122.45 | 485652.12 | 3966.29 2014-02-16 08:41:00 | 3966.75 | 3969.87 | 3964.00 | 3965.19 | 149.84 | 594387.15 | 3966.89 2014-02-16 08:42:00 | 3964.14 | 3968.87 | 3964.14 | 3966.78 | 102.19 | 405334.51 | 3966.52 2014-02-16 08:43:00 | 3966.62 | 3968.89 | 3965.00 | 3965.06 | 41.66 | 165228.81 | 3966.60 2014-02-16 08:44:00 | 3966.98 | 3967.00 | 3964.13 | 3966.99 | 6.28 | 24927.94 | 3966.89 2014-02-16 08:45:00 | 3967.00 | 3970.00 | 3966.93 | 3970.00 | 38.45 | 152544.38 | 3967.55 2014-02-16 08:46:00 | 3971.00 | 3975.00 | 3968.54 | 3968.54 | 49.15 | 195245.85 | 3972.45 2014-02-16 08:47:00 | 3967.11 | 3972.33 | 3967.00 | 3970.37 | 109.23 | 433560.93 | 3969.43 2014-02-16 08:48:00 | 3968.24 | 3971.93 | 3967.42 | 3969.02 | 86.71 | 344258.05 | 3970.22 2014-02-16 08:49:00 | 3970.00 | 3970.10 | 3968.21 | 3968.21 | 36.66 | 145513.26 | 3969.70 2014-02-16 08:50:00 | 3969.99 | 3972.00 | 3969.01 | 3971.04 | 25.96 | 103083.95 | 3970.72 2014-02-16 08:51:00 | 3971.00 | 3973.66 | 3969.90 | 3971.07 | 25.92 | 102951.18 | 3971.58 2014-02-16 08:52:00 | 3971.67 | 3972.00 | 3965.01 | 3966.00 | 14.66 | 58191.47 | 3969.95 2014-02-16 08:53:00 | 3968.99 | 3969.85 | 3966.01 | 3968.05 | 25.76 | 102234.69 | 3968.74 2014-02-16 08:54:00 | 3968.04 | 3970.01 | 3968.04 | 3970.00 | 24.61 | 97662.07 | 3969.03 2014-02-16 08:55:00 | 3969.99 | 3970.12 | 3967.00 | 3970.12 | 11.40 | 45249.05 | 3969.91 2014-02-16 08:56:00 | 3971.35 | 3972.00 | 3968.23 | 3969.71 | 25.89 | 102792.63 | 3970.21 2014-02-16 08:57:00 | 3969.71 | 3970.01 | 3969.71 | 3970.01 | 10.73 | 42584.79 | 3969.87 2014-02-16 08:58:00 | 3972.00 | 3972.00 | 3968.50 | 3968.50 | 22.66 | 89951.10 | 3970.12 2014-02-16 08:59:00 | 3968.50 | 3972.99 | 3968.45 | 3972.08 | 24.23 | 96192.70 | 3970.48 2014-02-16 09:00:00 | 3972.99 | 3972.99 | 3969.00 | 3970.21 | 2.92 | 11600.07 | 3969.91 2014-02-16 09:01:00 | 3971.93 | 3971.93 | 3967.10 | 3967.94 | 9.99 | 39637.82 | 3969.34 2014-02-16 09:02:00 | 3971.00 | 3971.00 | 3967.95 | 3968.16 | 77.39 | 307192.54 | 3969.31 2014-02-16 09:03:00 | 3968.03 | 3968.08 | 3968.03 | 3968.08 | 2.93 | 11642.23 | 3968.04 2014-02-16 09:04:00 | 3968.05 | 3971.00 | 3968.05 | 3969.01 | 8.50 | 33745.00 | 3970.93 2014-02-16 09:05:00 | 3970.98 | 3974.00 | 3970.98 | 3974.00 | 12.54 | 49789.65 | 3972.05 2014-02-16 09:06:00 | 3974.99 | 3977.02 | 3968.25 | 3973.01 | 31.04 | 123285.81 | 3971.58 2014-02-16 09:07:00 | 3975.00 | 3976.00 | 3973.00 | 3976.00 | 18.86 | 74987.92 | 3975.19 2014-02-16 09:08:00 | 3976.03 | 3978.90 | 3975.00 | 3975.00 | 4.94 | 19655.38 | 3975.60 2014-02-16 09:09:00 | 3974.96 | 3979.99 | 3974.36 | 3979.98 | 22.56 | 89731.27 | 3977.10 2014-02-16 09:10:00 | 3979.98 | 3980.00 | 3974.61 | 3980.00 | 69.17 | 275181.72 | 3978.28 2014-02-16 09:11:00 | 3977.01 | 3978.01 | 3976.97 | 3976.97 | 3.83 | 15241.91 | 3977.53 2014-02-16 09:12:00 | 3975.52 | 3978.04 | 3972.04 | 3974.60 | 67.05 | 266438.59 | 3973.79 2014-02-16 09:13:00 | 3976.28 | 3976.84 | 3972.50 | 3974.00 | 52.68 | 209361.46 | 3974.29 2014-02-16 09:14:00 | 3974.00 | 3976.00 | 3974.00 | 3974.00 | 5.27 | 20941.61 | 3974.49 2014-02-16 09:15:00 | 3974.20 | 3975.99 | 3974.00 | 3975.02 | 7.33 | 29143.48 | 3974.83 2014-02-16 09:16:00 | 3975.00 | 3976.00 | 3973.10 | 3973.12 | 4.49 | 17846.41 | 3974.70 2014-02-16 09:17:00 | 3973.12 | 3977.00 | 3973.00 | 3973.00 | 34.50 | 137180.53 | 3975.90 2014-02-16 09:18:00 | 3973.17 | 3982.93 | 3973.13 | 3982.34 | 34.05 | 135490.63 | 3978.70 2014-02-16 09:19:00 | 3981.50 | 3983.00 | 3974.56 | 3980.00 | 25.14 | 100068.81 | 3981.10 2014-02-16 09:20:00 | 3974.56 | 3978.00 | 3970.00 | 3975.99 | 59.60 | 236843.74 | 3973.95 2014-02-16 09:21:00 | 3975.00 | 3976.02 | 3970.02 | 3972.51 | 98.59 | 391684.47 | 3972.86 2014-02-16 09:22:00 | 3973.24 | 3980.00 | 3971.00 | 3979.53 | 73.21 | 291141.62 | 3977.07 2014-02-16 09:23:00 | 3978.44 | 3980.07 | 3976.11 | 3976.21 | 90.04 | 358203.17 | 3978.40 2014-02-16 09:24:00 | 3978.87 | 3980.07 | 3977.02 | 3980.00 | 5.78 | 22979.82 | 3979.19 2014-02-16 09:25:00 | 3980.00 | 3984.79 | 3975.00 | 3980.00 | 44.06 | 175315.93 | 3979.21 2014-02-16 09:26:00 | 3980.00 | 3984.89 | 3980.00 | 3984.80 | 45.36 | 180671.32 | 3982.70 2014-02-16 09:27:00 | 3984.89 | 3987.62 | 3984.77 | 3984.77 | 60.03 | 239243.32 | 3985.53 2014-02-16 09:28:00 | 3983.59 | 3987.00 | 3979.00 | 3979.00 | 96.44 | 383991.93 | 3981.50 2014-02-16 09:29:00 | 3979.79 | 3982.78 | 3979.00 | 3982.78 | 101.21 | 402882.77 | 3980.66 2014-02-16 09:30:00 | 3979.01 | 3983.99 | 3979.00 | 3983.00 | 75.22 | 299536.16 | 3982.24 2014-02-16 09:31:00 | 3983.01 | 3984.00 | 3980.00 | 3982.99 | 31.65 | 126032.19 | 3981.56 2014-02-16 09:32:00 | 3982.06 | 3983.76 | 3980.00 | 3982.00 | 18.08 | 71978.83 | 3982.23 2014-02-16 09:33:00 | 3980.00 | 3983.76 | 3980.00 | 3981.01 | 8.54 | 34018.41 | 3982.02 2014-02-16 09:34:00 | 3983.00 | 3987.99 | 3980.00 | 3982.99 | 37.64 | 149908.56 | 3982.48 2014-02-16 09:35:00 | 3980.11 | 3985.79 | 3980.11 | 3985.79 | 11.80 | 47010.56 | 3984.62 2014-02-16 09:36:00 | 3983.33 | 3986.75 | 3983.33 | 3985.59 | 8.23 | 32800.30 | 3985.46 2014-02-16 09:37:00 | 3986.75 | 3988.88 | 3985.00 | 3986.01 | 39.74 | 158429.20 | 3986.74 2014-02-16 09:38:00 | 3986.03 | 3988.88 | 3983.00 | 3987.84 | 33.78 | 134649.49 | 3986.31 2014-02-16 09:39:00 | 3987.96 | 3989.50 | 3987.83 | 3988.04 | 21.37 | 85225.06 | 3988.82 2014-02-16 09:40:00 | 3988.05 | 3989.00 | 3983.00 | 3985.59 | 36.97 | 147322.22 | 3985.02 2014-02-16 09:41:00 | 3985.60 | 3987.00 | 3985.60 | 3986.20 | 2.88 | 11482.08 | 3986.83 2014-02-16 09:42:00 | 3986.99 | 3996.99 | 3984.25 | 3994.01 | 61.17 | 244046.11 | 3989.70 2014-02-16 09:43:00 | 3995.60 | 3998.99 | 3989.98 | 3998.99 | 121.07 | 483582.61 | 3994.34 2014-02-16 09:44:00 | 3998.98 | 4000.00 | 3996.00 | 3999.04 | 70.77 | 283030.53 | 3999.41 2014-02-16 09:45:00 | 3998.10 | 4000.00 | 3993.01 | 3996.59 | 99.66 | 398464.97 | 3998.36 2014-02-16 09:46:00 | 3999.53 | 4000.61 | 3996.63 | 3996.88 | 113.55 | 454037.73 | 3998.50 2014-02-16 09:47:00 | 3999.88 | 4001.00 | 3992.61 | 3996.59 | 73.02 | 291787.41 | 3996.05 2014-02-16 09:48:00 | 3995.32 | 3997.00 | 3991.96 | 3991.97 | 19.59 | 78256.29 | 3994.30 2014-02-16 09:49:00 | 3991.00 | 3993.00 | 3983.00 | 3988.82 | 48.65 | 193964.80 | 3987.03 2014-02-16 09:50:00 | 3987.00 | 3989.00 | 3983.00 | 3984.01 | 13.70 | 54580.48 | 3985.14 2014-02-16 09:51:00 | 3984.81 | 3991.00 | 3984.11 | 3988.00 | 74.44 | 296766.00 | 3986.70 2014-02-16 09:52:00 | 3986.01 | 3988.80 | 3985.00 | 3985.00 | 20.93 | 83443.45 | 3987.17 2014-02-16 09:53:00 | 3985.00 | 3985.99 | 3981.10 | 3982.00 | 17.21 | 68569.42 | 3983.58 2014-02-16 09:54:00 | 3981.10 | 3981.10 | 3981.00 | 3981.00 | 17.63 | 70190.37 | 3981.08 2014-02-16 09:55:00 | 3982.02 | 3982.02 | 3979.00 | 3979.00 | 11.96 | 47613.89 | 3980.76 2014-02-16 09:56:00 | 3978.98 | 3980.00 | 3975.17 | 3975.17 | 70.14 | 278974.77 | 3977.17 2014-02-16 09:57:00 | 3977.81 | 3980.00 | 3975.40 | 3979.99 | 58.17 | 231369.18 | 3977.26 2014-02-16 09:58:00 | 3980.01 | 3987.00 | 3980.01 | 3987.00 | 42.10 | 167639.42 | 3982.03 2014-02-16 09:59:00 | 3985.00 | 3989.59 | 3980.20 | 3982.92 | 57.85 | 230578.80 | 3985.87 2014-02-16 10:00:00 | 3983.30 | 3988.93 | 3980.11 | 3984.04 | 116.35 | 463424.20 | 3983.19 2014-02-16 10:01:00 | 3984.09 | 3984.09 | 3980.00 | 3980.00 | 62.54 | 249015.66 | 3981.89 2014-02-16 10:02:00 | 3983.34 | 3983.37 | 3980.00 | 3980.00 | 22.29 | 88753.35 | 3981.22 2014-02-16 10:03:00 | 3980.00 | 3982.00 | 3980.00 | 3982.00 | 2.72 | 10830.83 | 3981.92 2014-02-16 10:04:00 | 3982.00 | 3982.00 | 3976.05 | 3980.20 | 61.25 | 243741.07 | 3979.77 2014-02-16 10:05:00 | 3979.79 | 3979.95 | 3976.11 | 3979.45 | 141.15 | 561511.26 | 3978.15 2014-02-16 10:06:00 | 3977.73 | 3980.27 | 3976.11 | 3979.61 | 74.78 | 297453.53 | 3977.77 2014-02-16 10:07:00 | 3979.00 | 3983.94 | 3976.27 | 3979.95 | 51.29 | 204152.62 | 3980.05 2014-02-16 10:08:00 | 3978.96 | 3983.95 | 3976.20 | 3983.78 | 124.71 | 496522.45 | 3981.51 2014-02-16 10:09:00 | 3983.79 | 3984.13 | 3980.78 | 3981.89 | 30.59 | 121841.73 | 3983.71 2014-02-16 10:10:00 | 3982.19 | 3983.80 | 3976.84 | 3982.85 | 39.15 | 155812.71 | 3979.89 2014-02-16 10:11:00 | 3979.35 | 3982.98 | 3978.08 | 3981.05 | 86.47 | 344171.29 | 3980.42 2014-02-16 10:12:00 | 3979.00 | 3980.01 | 3978.94 | 3980.01 | 16.70 | 66435.81 | 3979.38 2014-02-16 10:13:00 | 3980.05 | 3982.98 | 3980.05 | 3982.00 | 2.05 | 8151.51 | 3982.17 2014-02-16 10:14:00 | 3981.22 | 3982.69 | 3978.13 | 3979.41 | 82.56 | 328590.70 | 3979.83 2014-02-16 10:15:00 | 3980.20 | 3985.00 | 3979.85 | 3985.00 | 17.37 | 69186.58 | 3982.19 2014-02-16 10:16:00 | 3980.00 | 3984.81 | 3980.00 | 3983.36 | 132.89 | 529278.73 | 3982.71 2014-02-16 10:17:00 | 3981.56 | 3984.96 | 3981.02 | 3981.08 | 42.61 | 169724.96 | 3983.03 2014-02-16 10:18:00 | 3978.06 | 3984.57 | 3977.95 | 3978.02 | 79.75 | 317453.79 | 3980.76 2014-02-16 10:19:00 | 3982.78 | 3982.78 | 3978.60 | 3978.77 | 54.69 | 217668.97 | 3980.12 2014-02-16 10:20:00 | 3980.87 | 3980.87 | 3980.87 | 3980.87 | 0.50 | 1994.42 | 3980.87 2014-02-16 10:21:00 | 3978.78 | 3981.73 | 3978.00 | 3978.62 | 61.91 | 246391.68 | 3980.09 2014-02-16 10:22:00 | 3977.99 | 3981.84 | 3976.92 | 3976.92 | 73.82 | 293775.43 | 3979.83 2014-02-16 10:23:00 | 3976.91 | 3977.95 | 3974.00 | 3974.01 | 16.45 | 65422.27 | 3975.83 2014-02-16 10:24:00 | 3977.95 | 3979.96 | 3973.00 | 3973.00 | 48.32 | 192099.43 | 3975.81 2014-02-16 10:25:00 | 3973.00 | 3973.99 | 3967.01 | 3970.02 | 15.03 | 59641.64 | 3969.23 2014-02-16 10:26:00 | 3971.00 | 3980.73 | 3970.03 | 3977.74 | 92.83 | 368817.34 | 3973.13 2014-02-16 10:27:00 | 3975.44 | 3975.79 | 3970.00 | 3970.07 | 60.66 | 240945.52 | 3972.26 2014-02-16 10:28:00 | 3970.01 | 3973.96 | 3967.88 | 3971.13 | 58.99 | 234289.66 | 3971.48 2014-02-16 10:29:00 | 3973.75 | 3973.96 | 3969.40 | 3970.00 | 87.92 | 349185.88 | 3971.45 2014-02-16 10:30:00 | 3970.01 | 3973.17 | 3967.00 | 3970.42 | 66.96 | 265872.32 | 3970.38 2014-02-16 10:31:00 | 3968.45 | 3972.81 | 3965.10 | 3967.26 | 116.32 | 461571.43 | 3968.25 2014-02-16 10:32:00 | 3966.75 | 3970.01 | 3966.24 | 3970.01 | 24.34 | 96606.19 | 3968.70 2014-02-16 10:33:00 | 3970.01 | 3971.00 | 3966.30 | 3968.66 | 82.20 | 326234.06 | 3968.59 2014-02-16 10:34:00 | 3966.60 | 3968.09 | 3966.20 | 3966.20 | 12.03 | 47735.82 | 3967.08 2014-02-16 10:35:00 | 3966.94 | 3969.93 | 3966.94 | 3967.01 | 28.76 | 114138.74 | 3968.52 2014-02-16 10:36:00 | 3967.00 | 3970.00 | 3967.00 | 3970.00 | 13.09 | 51978.76 | 3969.97 2014-02-16 10:37:00 | 3970.01 | 3970.01 | 3965.00 | 3969.33 | 56.67 | 224845.98 | 3967.43 2014-02-16 10:38:00 | 3967.59 | 3973.00 | 3965.30 | 3973.00 | 73.35 | 291064.87 | 3968.11 2014-02-16 10:39:00 | 3971.06 | 3974.07 | 3971.06 | 3974.06 | 11.30 | 44882.79 | 3973.69 2014-02-16 10:40:00 | 3975.25 | 3978.00 | 3971.32 | 3977.06 | 79.83 | 317326.74 | 3975.18 2014-02-16 10:41:00 | 3973.55 | 3977.00 | 3970.28 | 3970.28 | 70.21 | 279075.85 | 3974.65 2014-02-16 10:42:00 | 3976.25 | 3976.41 | 3970.35 | 3972.75 | 103.88 | 412686.94 | 3972.88 2014-02-16 10:43:00 | 3973.89 | 3973.92 | 3970.36 | 3973.92 | 57.21 | 227264.78 | 3972.19 2014-02-16 10:44:00 | 3974.60 | 3976.00 | 3970.71 | 3973.68 | 57.76 | 229519.80 | 3973.41 2014-02-16 10:45:00 | 3974.38 | 3976.00 | 3974.38 | 3975.99 | 5.09 | 20215.50 | 3975.52 2014-02-16 10:46:00 | 3975.30 | 3975.37 | 3971.00 | 3973.67 | 24.56 | 97575.70 | 3972.95 2014-02-16 10:47:00 | 3973.29 | 3973.29 | 3971.47 | 3973.00 | 1.90 | 7564.25 | 3972.82 2014-02-16 10:48:00 | 3975.99 | 3976.00 | 3975.99 | 3975.99 | 1.74 | 6898.35 | 3975.99 2014-02-16 10:49:00 | . | . | . | . | . | . | . 2014-02-16 10:50:00 | 3975.00 | 3975.01 | 3975.00 | 3975.01 | 1.52 | 6049.96 | 3975.00 2014-02-16 10:51:00 | 3975.00 | 3975.02 | 3974.00 | 3974.01 | 13.31 | 52888.38 | 3974.48 2014-02-16 10:52:00 | 3973.99 | 3978.00 | 3971.20 | 3974.50 | 59.07 | 234751.12 | 3974.45 2014-02-16 10:53:00 | 3972.85 | 3975.95 | 3971.07 | 3974.27 | 138.08 | 548729.76 | 3974.11 2014-02-16 10:54:00 | 3972.40 | 3975.89 | 3971.00 | 3971.01 | 29.60 | 117585.67 | 3973.03 2014-02-16 10:55:00 | 3970.31 | 3976.12 | 3968.02 | 3969.96 | 108.78 | 431979.07 | 3971.16 2014-02-16 10:56:00 | 3969.96 | 3973.22 | 3967.47 | 3971.44 | 71.36 | 283313.61 | 3970.20 2014-02-16 10:57:00 | 3971.48 | 3971.48 | 3968.57 | 3969.99 | 39.47 | 156703.05 | 3970.08 2014-02-16 10:58:00 | 3970.03 | 3970.05 | 3969.88 | 3969.88 | 6.39 | 25372.22 | 3969.99 2014-02-16 10:59:00 | 3968.69 | 3971.74 | 3967.21 | 3969.56 | 23.76 | 94310.61 | 3969.80 2014-02-16 11:00:00 | 3969.53 | 3969.53 | 3968.12 | 3968.12 | 1.33 | 5283.26 | 3969.39 2014-02-16 11:01:00 | 3967.00 | 3967.01 | 3965.50 | 3965.50 | 16.94 | 67193.98 | 3965.88 2014-02-16 11:02:00 | 3965.50 | 3967.20 | 3964.00 | 3964.50 | 53.49 | 212087.53 | 3965.22 2014-02-16 11:03:00 | 3963.94 | 3963.94 | 3960.00 | 3960.00 | 20.56 | 81436.13 | 3961.09 2014-02-16 11:04:00 | 3961.07 | 3961.10 | 3961.06 | 3961.10 | 2.49 | 9870.98 | 3961.07 2014-02-16 11:05:00 | 3962.01 | 3963.74 | 3960.01 | 3963.32 | 21.07 | 83456.68 | 3960.92 2014-02-16 11:06:00 | 3960.70 | 3968.57 | 3958.10 | 3958.97 | 115.89 | 459024.65 | 3961.00 2014-02-16 11:07:00 | 3959.03 | 3960.00 | 3955.00 | 3955.00 | 91.10 | 360332.18 | 3955.30 2014-02-16 11:08:00 | 3955.01 | 3966.10 | 3955.00 | 3962.76 | 81.47 | 322550.20 | 3959.03 2014-02-16 11:09:00 | 3955.01 | 3965.99 | 3955.00 | 3955.10 | 113.93 | 451107.35 | 3959.44 2014-02-16 11:10:00 | 3955.53 | 3966.06 | 3955.02 | 3959.59 | 71.82 | 284451.11 | 3960.50 2014-02-16 11:11:00 | 3956.00 | 3962.89 | 3956.00 | 3960.00 | 38.55 | 152629.31 | 3959.77 2014-02-16 11:12:00 | 3961.23 | 3961.38 | 3956.02 | 3959.57 | 75.94 | 300721.94 | 3959.73 2014-02-16 11:13:00 | 3956.49 | 3961.00 | 3956.02 | 3959.21 | 17.31 | 68515.67 | 3957.70 2014-02-16 11:14:00 | 3959.99 | 3961.00 | 3959.89 | 3961.00 | 15.12 | 59872.49 | 3960.34 2014-02-16 11:15:00 | 3961.65 | 3968.00 | 3961.10 | 3962.00 | 69.98 | 277362.70 | 3963.29 2014-02-16 11:16:00 | 3961.92 | 3963.15 | 3954.21 | 3959.13 | 54.62 | 216103.45 | 3956.78 2014-02-16 11:17:00 | 3958.75 | 3959.77 | 3954.88 | 3957.00 | 82.20 | 325224.21 | 3956.55 2014-02-16 11:18:00 | 3955.00 | 3959.81 | 3955.00 | 3958.99 | 58.47 | 231356.87 | 3956.71 2014-02-16 11:19:00 | 3959.88 | 3961.00 | 3956.11 | 3959.90 | 67.19 | 265972.83 | 3958.69 2014-02-16 11:20:00 | 3957.91 | 3960.08 | 3956.20 | 3957.68 | 63.96 | 253221.92 | 3958.82 2014-02-16 11:21:00 | 3959.19 | 3963.89 | 3957.61 | 3962.05 | 45.07 | 178564.04 | 3961.75 2014-02-16 11:22:00 | 3963.94 | 3963.94 | 3957.02 | 3959.34 | 63.09 | 249813.54 | 3959.89 2014-02-16 11:23:00 | 3956.50 | 3959.99 | 3955.02 | 3957.45 | 74.42 | 294474.22 | 3957.14 2014-02-16 11:24:00 | 3957.97 | 3959.00 | 3956.00 | 3958.97 | 28.79 | 113948.14 | 3958.18 2014-02-16 11:25:00 | 3957.88 | 3957.88 | 3955.93 | 3955.96 | 19.75 | 78132.57 | 3956.08 2014-02-16 11:26:00 | 3956.03 | 3956.03 | 3956.03 | 3956.03 | 0.55 | 2175.82 | 3956.03 2014-02-16 11:27:00 | 3956.06 | 3956.31 | 3956.06 | 3956.29 | 7.05 | 27890.92 | 3956.16 2014-02-16 11:28:00 | 3958.00 | 3959.47 | 3958.00 | 3959.47 | 9.78 | 38730.89 | 3959.00 2014-02-16 11:29:00 | 3959.00 | 3960.00 | 3959.00 | 3959.99 | 3.28 | 12987.47 | 3959.59 2014-02-16 11:30:00 | 3960.00 | 3961.73 | 3956.36 | 3959.42 | 55.75 | 220753.60 | 3959.42 2014-02-16 11:31:00 | 3958.79 | 3962.13 | 3958.79 | 3961.04 | 54.56 | 216055.49 | 3960.11 2014-02-16 11:32:00 | 3959.41 | 3959.41 | 3959.36 | 3959.41 | 7.88 | 31192.19 | 3959.40 2014-02-16 11:33:00 | 3959.51 | 3959.51 | 3959.40 | 3959.51 | 1.78 | 7063.72 | 3959.48 2014-02-16 11:34:00 | 3962.41 | 3963.00 | 3959.60 | 3961.00 | 60.98 | 241560.81 | 3961.31 2014-02-16 11:35:00 | 3960.97 | 3968.00 | 3960.55 | 3965.87 | 25.53 | 101207.59 | 3964.26 2014-02-16 11:36:00 | 3964.04 | 3965.85 | 3961.02 | 3965.39 | 37.98 | 150552.06 | 3964.30 2014-02-16 11:37:00 | 3963.36 | 3967.00 | 3963.36 | 3965.02 | 38.06 | 150922.88 | 3965.29 2014-02-16 11:38:00 | 3965.02 | 3965.95 | 3961.01 | 3961.03 | 54.05 | 214217.40 | 3963.69 2014-02-16 11:39:00 | 3964.60 | 3964.75 | 3960.14 | 3962.51 | 49.97 | 198022.13 | 3962.82 2014-02-16 11:40:00 | 3963.76 | 3963.87 | 3960.00 | 3962.03 | 7.95 | 31472.21 | 3961.26 2014-02-16 11:41:00 | 3961.01 | 3961.01 | 3958.99 | 3960.00 | 5.34 | 21133.00 | 3960.46 2014-02-16 11:42:00 | 3959.00 | 3959.00 | 3956.20 | 3956.20 | 14.20 | 56190.19 | 3957.33 2014-02-16 11:43:00 | 3956.50 | 3960.00 | 3955.96 | 3958.47 | 46.97 | 185886.80 | 3957.65 2014-02-16 11:44:00 | 3959.99 | 3959.99 | 3955.10 | 3955.10 | 70.53 | 279134.25 | 3957.78 2014-02-16 11:45:00 | 3955.99 | 3958.89 | 3955.06 | 3958.08 | 18.09 | 71579.75 | 3957.52 2014-02-16 11:46:00 | 3958.00 | 3959.48 | 3958.00 | 3959.01 | 7.27 | 28783.21 | 3959.18 2014-02-16 11:47:00 | 3958.20 | 3959.00 | 3956.98 | 3956.98 | 12.86 | 50879.36 | 3957.64 2014-02-16 11:48:00 | 3957.00 | 3958.99 | 3956.88 | 3956.96 | 9.21 | 36452.67 | 3957.08 2014-02-16 11:49:00 | 3956.00 | 3958.99 | 3955.00 | 3956.45 | 55.45 | 219375.86 | 3956.43 2014-02-16 11:50:00 | 3955.21 | 3958.50 | 3955.16 | 3955.83 | 55.98 | 221542.02 | 3957.31 2014-02-16 11:51:00 | . | . | . | . | . | . | . 2014-02-16 11:52:00 | 3957.99 | 3960.00 | 3957.00 | 3959.99 | 23.27 | 92103.06 | 3958.36 2014-02-16 11:53:00 | 3960.00 | 3963.00 | 3960.00 | 3961.00 | 11.63 | 46060.07 | 3961.13 2014-02-16 11:54:00 | 3961.00 | 3961.00 | 3959.49 | 3961.00 | 12.32 | 48797.50 | 3960.84 2014-02-16 11:55:00 | 3961.01 | 3961.61 | 3959.49 | 3961.61 | 9.05 | 35828.64 | 3960.72 2014-02-16 11:56:00 | 3961.62 | 3961.62 | 3959.49 | 3960.12 | 7.72 | 30584.17 | 3960.65 2014-02-16 11:57:00 | 3960.15 | 3960.16 | 3956.99 | 3957.00 | 13.31 | 52664.09 | 3958.22 2014-02-16 11:58:00 | 3958.97 | 3958.97 | 3952.02 | 3954.91 | 38.74 | 153222.24 | 3954.73 2014-02-16 11:59:00 | 3953.97 | 3956.98 | 3952.50 | 3955.80 | 35.95 | 142167.70 | 3954.16 2014-02-16 12:00:00 | 3955.90 | 3955.90 | 3954.60 | 3955.00 | 3.57 | 14113.64 | 3955.62 2014-02-16 12:01:00 | 3954.00 | 3954.00 | 3952.00 | 3952.00 | 58.55 | 231410.64 | 3952.16 2014-02-16 12:02:00 | 3952.00 | 3954.00 | 3950.91 | 3950.91 | 34.20 | 135136.45 | 3951.82 2014-02-16 12:03:00 | 3950.91 | 3951.01 | 3945.30 | 3948.46 | 102.88 | 406168.05 | 3948.13 2014-02-16 12:04:00 | 3949.83 | 3957.00 | 3947.42 | 3956.00 | 48.65 | 192255.47 | 3952.05 2014-02-16 12:05:00 | 3954.85 | 3956.64 | 3950.04 | 3953.00 | 169.37 | 669628.05 | 3953.71 2014-02-16 12:06:00 | 3954.80 | 3956.00 | 3951.11 | 3953.24 | 109.83 | 434261.58 | 3953.94 2014-02-16 12:07:00 | 3955.75 | 3955.91 | 3951.35 | 3953.79 | 35.73 | 141282.70 | 3953.95 2014-02-16 12:08:00 | 3955.47 | 3957.00 | 3951.00 | 3956.04 | 125.87 | 497771.83 | 3954.56 2014-02-16 12:09:00 | 3952.00 | 3956.76 | 3952.00 | 3955.83 | 82.06 | 324507.30 | 3954.56 2014-02-16 12:10:00 | 3955.00 | 3956.90 | 3945.10 | 3952.94 | 36.92 | 145946.75 | 3952.63 2014-02-16 12:11:00 | 3952.94 | 3952.94 | 3945.16 | 3946.10 | 89.94 | 355232.43 | 3949.66 2014-02-16 12:12:00 | 3946.10 | 3947.13 | 3946.10 | 3947.02 | 5.93 | 23386.81 | 3946.48 2014-02-16 12:13:00 | 3949.61 | 3949.61 | 3945.00 | 3945.97 | 45.20 | 178402.17 | 3946.95 2014-02-16 12:14:00 | 3945.00 | 3949.67 | 3940.10 | 3940.10 | 77.80 | 307006.59 | 3946.30 2014-02-16 12:15:00 | 3940.11 | 3940.11 | 3930.00 | 3931.76 | 138.11 | 543255.14 | 3933.61 2014-02-16 12:16:00 | 3934.04 | 3935.06 | 3919.99 | 3920.00 | 63.96 | 251201.65 | 3927.42 2014-02-16 12:17:00 | 3920.00 | 3924.00 | 3911.00 | 3923.96 | 100.24 | 392777.04 | 3918.29 2014-02-16 12:18:00 | 3924.00 | 3924.00 | 3911.40 | 3917.80 | 79.32 | 310805.26 | 3918.37 2014-02-16 12:19:00 | 3917.87 | 3917.94 | 3903.00 | 3903.00 | 112.52 | 440057.60 | 3910.93 2014-02-16 12:20:00 | 3902.11 | 3905.00 | 3889.17 | 3892.99 | 79.30 | 309192.60 | 3899.17 2014-02-16 12:21:00 | 3888.01 | 3890.01 | 3875.99 | 3883.00 | 133.13 | 516834.18 | 3882.26 2014-02-16 12:22:00 | 3887.70 | 3923.99 | 3887.70 | 3905.00 | 140.08 | 546613.65 | 3902.24 2014-02-16 12:23:00 | 3905.00 | 3906.00 | 3880.00 | 3881.01 | 127.49 | 496696.13 | 3895.93 2014-02-16 12:24:00 | 3883.01 | 3891.31 | 3877.00 | 3885.01 | 63.07 | 245005.62 | 3884.72 2014-02-16 12:25:00 | 3885.01 | 3890.01 | 3877.00 | 3877.00 | 41.50 | 161166.43 | 3883.15 2014-02-16 12:26:00 | 3875.07 | 3884.00 | 3870.00 | 3877.29 | 93.87 | 363836.28 | 3876.08 2014-02-16 12:27:00 | 3877.52 | 3877.52 | 3865.00 | 3875.00 | 97.07 | 375813.38 | 3871.65 2014-02-16 12:28:00 | 3870.00 | 3898.00 | 3866.00 | 3878.91 | 137.35 | 532540.46 | 3877.36 2014-02-16 12:29:00 | 3875.12 | 3879.98 | 3860.00 | 3877.99 | 143.73 | 555874.82 | 3867.49 2014-02-16 12:30:00 | 3863.51 | 3879.00 | 3860.00 | 3863.01 | 161.01 | 623465.73 | 3872.19 2014-02-16 12:31:00 | 3861.01 | 3876.01 | 3861.01 | 3873.97 | 48.18 | 186413.65 | 3869.35 2014-02-16 12:32:00 | 3876.92 | 3879.97 | 3869.00 | 3870.15 | 107.00 | 414559.37 | 3874.53 2014-02-16 12:33:00 | 3872.15 | 3875.00 | 3866.24 | 3874.29 | 120.82 | 467739.69 | 3871.50 2014-02-16 12:34:00 | 3874.00 | 3900.00 | 3871.01 | 3890.00 | 142.21 | 552875.78 | 3887.82 2014-02-16 12:35:00 | 3890.02 | 3900.00 | 3890.00 | 3895.01 | 114.71 | 446962.19 | 3896.32 2014-02-16 12:36:00 | 3895.00 | 3899.00 | 3890.00 | 3890.20 | 151.48 | 589824.32 | 3893.87 2014-02-16 12:37:00 | 3890.00 | 3891.00 | 3870.00 | 3886.25 | 128.38 | 498703.78 | 3884.71 2014-02-16 12:38:00 | 3886.26 | 3887.00 | 3876.00 | 3876.01 | 70.43 | 273402.74 | 3881.74 2014-02-16 12:39:00 | 3876.01 | 3876.02 | 3871.18 | 3871.99 | 66.89 | 259158.94 | 3874.35 2014-02-16 12:40:00 | 3871.99 | 3872.00 | 3860.00 | 3860.72 | 100.61 | 388889.23 | 3865.51 2014-02-16 12:41:00 | 3860.00 | 3860.02 | 3840.00 | 3842.99 | 122.66 | 472372.65 | 3851.14 2014-02-16 12:42:00 | 3843.00 | 3843.00 | 3828.00 | 3829.99 | 54.38 | 208660.93 | 3836.88 2014-02-16 12:43:00 | 3828.00 | 3840.00 | 3815.00 | 3816.00 | 134.80 | 515283.95 | 3822.64 2014-02-16 12:44:00 | 3816.00 | 3838.39 | 3800.00 | 3800.00 | 121.25 | 461663.02 | 3807.66 2014-02-16 12:45:00 | 3800.00 | 3819.00 | 3792.00 | 3806.00 | 190.23 | 723789.31 | 3804.77 2014-02-16 12:46:00 | 3805.08 | 3828.00 | 3800.11 | 3815.28 | 146.76 | 559368.95 | 3811.51 2014-02-16 12:47:00 | 3816.75 | 3829.02 | 3810.98 | 3829.02 | 177.38 | 677692.78 | 3820.51 2014-02-16 12:48:00 | 3829.03 | 3849.99 | 3811.33 | 3819.14 | 103.75 | 397454.31 | 3830.92 2014-02-16 12:49:00 | 3817.66 | 3824.95 | 3815.00 | 3822.30 | 73.23 | 279515.05 | 3817.10 2014-02-16 12:50:00 | 3824.72 | 3833.35 | 3819.97 | 3825.00 | 104.22 | 398702.99 | 3825.77 2014-02-16 12:51:00 | 3828.00 | 3828.00 | 3817.00 | 3822.00 | 113.13 | 432371.85 | 3821.90 2014-02-16 12:52:00 | 3823.00 | 3830.01 | 3820.00 | 3829.97 | 84.06 | 321571.07 | 3825.54 2014-02-16 12:53:00 | 3829.98 | 3836.03 | 3821.00 | 3827.00 | 80.70 | 308755.50 | 3825.92 2014-02-16 12:54:00 | 3824.78 | 3833.53 | 3821.00 | 3830.10 | 50.35 | 192631.35 | 3825.85 2014-02-16 12:55:00 | 3829.65 | 3840.01 | 3825.97 | 3840.01 | 139.09 | 532967.41 | 3831.90 2014-02-16 12:56:00 | 3840.16 | 3848.36 | 3840.01 | 3842.79 | 91.83 | 352933.64 | 3843.55 2014-02-16 12:57:00 | 3842.79 | 3871.00 | 3842.79 | 3854.81 | 92.19 | 354871.49 | 3849.22 2014-02-16 12:58:00 | 3848.00 | 3868.95 | 3838.00 | 3840.12 | 123.27 | 475259.60 | 3855.53 2014-02-16 12:59:00 | 3839.99 | 3842.01 | 3835.00 | 3840.00 | 59.89 | 229991.90 | 3839.98 2014-02-16 13:00:00 | 3840.06 | 3842.01 | 3824.92 | 3825.89 | 78.38 | 300436.95 | 3833.23 2014-02-16 13:01:00 | 3824.87 | 3825.70 | 3801.10 | 3805.00 | 175.76 | 669522.16 | 3809.25 2014-02-16 13:02:00 | 3801.13 | 3804.97 | 3790.00 | 3795.00 | 167.29 | 635041.18 | 3796.05 2014-02-16 13:03:00 | 3794.52 | 3822.85 | 3785.00 | 3790.05 | 117.01 | 443808.79 | 3793.01 2014-02-16 13:04:00 | 3790.03 | 3822.00 | 3790.00 | 3798.90 | 132.88 | 504607.18 | 3797.47 2014-02-16 13:05:00 | 3800.00 | 3824.00 | 3798.84 | 3824.00 | 114.68 | 436905.27 | 3809.91 2014-02-16 13:06:00 | 3819.01 | 3821.99 | 3805.00 | 3810.00 | 168.38 | 641633.72 | 3810.74 2014-02-16 13:07:00 | 3812.67 | 3817.01 | 3810.00 | 3815.00 | 116.59 | 444520.76 | 3812.85 2014-02-16 13:08:00 | 3815.00 | 3820.10 | 3811.00 | 3814.00 | 84.26 | 321507.13 | 3815.79 2014-02-16 13:09:00 | 3814.00 | 3820.00 | 3801.11 | 3810.01 | 120.60 | 459553.24 | 3810.46 2014-02-16 13:10:00 | 3811.33 | 3823.90 | 3801.13 | 3815.02 | 133.88 | 511130.21 | 3817.82 2014-02-16 13:11:00 | 3820.00 | 3856.33 | 3820.00 | 3843.50 | 141.68 | 544076.61 | 3840.29 2014-02-16 13:12:00 | 3843.49 | 3879.76 | 3833.41 | 3874.06 | 164.25 | 634550.99 | 3863.37 2014-02-16 13:13:00 | 3874.07 | 3890.00 | 3867.00 | 3886.11 | 188.40 | 730614.10 | 3878.10 2014-02-16 13:14:00 | 3885.29 | 3900.01 | 3875.00 | 3880.00 | 210.25 | 817677.37 | 3889.02 2014-02-16 13:15:00 | 3880.00 | 3885.00 | 3875.00 | 3876.01 | 219.57 | 851896.98 | 3879.88 2014-02-16 13:16:00 | 3876.01 | 3883.00 | 3850.01 | 3860.13 | 193.17 | 748411.39 | 3874.47 2014-02-16 13:17:00 | 3862.43 | 3870.50 | 3859.23 | 3860.00 | 92.79 | 358683.99 | 3865.42 2014-02-16 13:18:00 | 3860.00 | 3860.00 | 3839.06 | 3840.00 | 115.59 | 444878.22 | 3848.83 2014-02-16 13:19:00 | 3840.00 | 3840.00 | 3823.11 | 3832.00 | 91.28 | 349741.93 | 3831.44 2014-02-16 13:20:00 | 3830.03 | 3833.80 | 3828.05 | 3833.80 | 29.75 | 113935.56 | 3830.41 2014-02-16 13:21:00 | 3835.92 | 3849.90 | 3833.81 | 3846.95 | 68.03 | 261365.62 | 3842.03 2014-02-16 13:22:00 | 3846.96 | 3846.96 | 3828.00 | 3830.02 | 82.80 | 317694.71 | 3836.71 2014-02-16 13:23:00 | 3826.33 | 3840.00 | 3825.10 | 3833.68 | 95.35 | 365264.92 | 3830.94 2014-02-16 13:24:00 | 3833.01 | 3859.00 | 3833.01 | 3859.00 | 148.70 | 571553.38 | 3843.75 2014-02-16 13:25:00 | 3857.64 | 3860.02 | 3848.78 | 3860.00 | 159.56 | 615589.79 | 3858.17 2014-02-16 13:26:00 | 3859.99 | 3859.99 | 3849.00 | 3852.81 | 135.67 | 522829.42 | 3853.74 2014-02-16 13:27:00 | 3852.99 | 3860.00 | 3850.12 | 3853.00 | 69.75 | 268979.73 | 3856.56 2014-02-16 13:28:00 | 3853.02 | 3857.99 | 3850.00 | 3857.99 | 140.81 | 542835.60 | 3855.01 2014-02-16 13:29:00 | 3857.99 | 3863.99 | 3853.00 | 3857.04 | 133.32 | 514618.80 | 3859.94 2014-02-16 13:30:00 | 3857.03 | 3860.21 | 3854.20 | 3860.09 | 92.67 | 357590.48 | 3858.58 2014-02-16 13:31:00 | 3860.09 | 3862.01 | 3856.23 | 3862.00 | 66.88 | 258205.99 | 3860.50 2014-02-16 13:32:00 | 3861.00 | 3862.23 | 3858.00 | 3858.08 | 28.25 | 109062.68 | 3860.63 2014-02-16 13:33:00 | 3857.00 | 3858.00 | 3848.00 | 3848.00 | 39.42 | 151797.16 | 3850.96 2014-02-16 13:34:00 | 3847.95 | 3858.98 | 3845.00 | 3852.01 | 122.12 | 470568.00 | 3853.36 2014-02-16 13:35:00 | 3852.00 | 3856.00 | 3850.10 | 3854.40 | 34.53 | 133026.48 | 3853.05 2014-02-16 13:36:00 | 3855.00 | 3856.05 | 3850.20 | 3852.72 | 104.05 | 400927.97 | 3853.08 2014-02-16 13:37:00 | 3851.75 | 3852.86 | 3836.00 | 3847.00 | 169.17 | 650810.11 | 3847.05 2014-02-16 13:38:00 | 3847.01 | 3856.00 | 3847.00 | 3852.51 | 90.36 | 347976.85 | 3851.13 2014-02-16 13:39:00 | 3853.80 | 3854.70 | 3850.10 | 3854.05 | 168.87 | 650506.53 | 3852.05 2014-02-16 13:40:00 | 3854.04 | 3854.68 | 3849.39 | 3850.01 | 13.06 | 50319.53 | 3851.77 2014-02-16 13:41:00 | 3850.01 | 3850.01 | 3840.10 | 3844.34 | 82.35 | 316625.09 | 3844.87 2014-02-16 13:42:00 | 3847.99 | 3850.00 | 3842.02 | 3842.43 | 41.82 | 160805.63 | 3845.00 2014-02-16 13:43:00 | 3845.38 | 3849.85 | 3842.03 | 3849.85 | 55.72 | 214231.36 | 3845.06 2014-02-16 13:44:00 | 3845.10 | 3849.82 | 3829.98 | 3829.99 | 135.20 | 519276.37 | 3840.83 2014-02-16 13:45:00 | 3828.01 | 3833.81 | 3819.99 | 3820.00 | 82.79 | 316667.69 | 3825.04 2014-02-16 13:46:00 | 3821.97 | 3826.72 | 3811.19 | 3825.00 | 91.77 | 350534.47 | 3819.83 2014-02-16 13:47:00 | 3820.10 | 3828.01 | 3820.00 | 3828.01 | 126.60 | 484060.40 | 3823.63 2014-02-16 13:48:00 | 3825.62 | 3826.38 | 3822.01 | 3825.00 | 30.50 | 116682.72 | 3825.16 2014-02-16 13:49:00 | 3823.89 | 3827.00 | 3821.01 | 3827.00 | 114.87 | 439261.02 | 3823.88 2014-02-16 13:50:00 | 3824.84 | 3832.01 | 3821.10 | 3829.98 | 56.51 | 216375.89 | 3828.85 2014-02-16 13:51:00 | 3829.99 | 3842.07 | 3828.99 | 3842.00 | 141.15 | 541609.00 | 3837.04 2014-02-16 13:52:00 | 3842.60 | 3868.88 | 3841.91 | 3860.01 | 65.06 | 250511.02 | 3850.28 2014-02-16 13:53:00 | 3860.00 | 3885.00 | 3860.00 | 3872.02 | 57.26 | 221592.49 | 3870.07 2014-02-16 13:54:00 | 3872.00 | 3880.00 | 3850.10 | 3865.00 | 134.44 | 519463.94 | 3863.79 2014-02-16 13:55:00 | 3865.09 | 3868.00 | 3856.00 | 3856.52 | 132.14 | 510124.30 | 3860.54 2014-02-16 13:56:00 | 3860.00 | 3863.88 | 3851.00 | 3860.04 | 73.78 | 284726.89 | 3859.24 2014-02-16 13:57:00 | 3852.00 | 3861.00 | 3852.00 | 3861.00 | 70.38 | 271614.08 | 3859.03 2014-02-16 13:58:00 | 3861.01 | 3868.73 | 3861.01 | 3868.00 | 39.92 | 154337.84 | 3865.98 2014-02-16 13:59:00 | 3867.95 | 3870.00 | 3859.89 | 3863.63 | 175.28 | 677507.31 | 3865.33 2014-02-16 14:00:00 | 3861.88 | 3867.90 | 3860.00 | 3862.87 | 115.67 | 446960.25 | 3864.10 2014-02-16 14:01:00 | 3860.12 | 3864.93 | 3859.64 | 3862.72 | 113.85 | 439684.25 | 3862.13 2014-02-16 14:02:00 | 3860.35 | 3863.90 | 3852.10 | 3852.11 | 140.89 | 543486.41 | 3857.55 2014-02-16 14:03:00 | 3853.00 | 3860.00 | 3853.00 | 3858.91 | 101.51 | 391346.46 | 3855.33 2014-02-16 14:04:00 | 3856.01 | 3860.00 | 3856.00 | 3856.01 | 147.23 | 568120.86 | 3858.78 2014-02-16 14:05:00 | 3858.89 | 3859.92 | 3856.02 | 3856.39 | 26.14 | 100846.63 | 3857.35 2014-02-16 14:06:00 | 3856.24 | 3859.46 | 3856.24 | 3859.01 | 29.87 | 115245.12 | 3857.96 2014-02-16 14:07:00 | 3858.97 | 3866.00 | 3858.97 | 3866.00 | 46.20 | 178425.41 | 3861.77 2014-02-16 14:08:00 | 3864.00 | 3867.00 | 3863.90 | 3865.85 | 36.87 | 142534.88 | 3865.46 2014-02-16 14:09:00 | 3865.85 | 3877.60 | 3865.85 | 3874.00 | 102.28 | 395988.33 | 3871.76 2014-02-16 14:10:00 | 3875.94 | 3875.94 | 3865.84 | 3873.48 | 126.75 | 490787.03 | 3872.06 2014-02-16 14:11:00 | 3871.96 | 3875.83 | 3866.74 | 3869.98 | 46.87 | 181407.76 | 3870.20 2014-02-16 14:12:00 | 3869.00 | 3869.99 | 3866.02 | 3867.10 | 86.43 | 334325.91 | 3868.30 2014-02-16 14:13:00 | 3867.07 | 3867.99 | 3865.84 | 3866.00 | 21.64 | 83679.26 | 3866.34 2014-02-16 14:14:00 | 3867.99 | 3869.00 | 3867.97 | 3868.92 | 20.47 | 79192.71 | 3868.34 2014-02-16 14:15:00 | 3867.91 | 3869.94 | 3866.03 | 3869.00 | 43.84 | 169577.36 | 3867.74 2014-02-16 14:16:00 | 3869.00 | 3875.01 | 3868.00 | 3875.01 | 23.80 | 92120.99 | 3870.79 2014-02-16 14:17:00 | 3875.02 | 3878.00 | 3870.10 | 3872.01 | 53.20 | 206144.29 | 3875.04 2014-02-16 14:18:00 | 3872.01 | 3880.00 | 3872.01 | 3873.13 | 59.94 | 232286.61 | 3875.06 2014-02-16 14:19:00 | 3873.00 | 3874.81 | 3871.00 | 3871.99 | 21.81 | 84473.21 | 3872.96 2014-02-16 14:20:00 | 3871.98 | 3873.90 | 3865.00 | 3865.01 | 72.31 | 279753.89 | 3868.81 2014-02-16 14:21:00 | 3866.98 | 3869.05 | 3856.04 | 3860.06 | 118.63 | 458200.65 | 3862.43 2014-02-16 14:22:00 | 3860.07 | 3866.93 | 3858.67 | 3864.58 | 172.92 | 667949.91 | 3862.88 2014-02-16 14:23:00 | 3864.35 | 3867.00 | 3860.08 | 3865.81 | 74.90 | 289346.87 | 3863.37 2014-02-16 14:24:00 | 3865.88 | 3866.87 | 3860.86 | 3861.99 | 89.40 | 345456.82 | 3864.39 2014-02-16 14:25:00 | 3861.00 | 3862.00 | 3860.00 | 3860.00 | 21.09 | 81434.60 | 3860.74 2014-02-16 14:26:00 | 3860.01 | 3861.88 | 3860.00 | 3861.00 | 17.53 | 67680.01 | 3860.37 2014-02-16 14:27:00 | 3861.01 | 3862.00 | 3861.01 | 3861.06 | 13.34 | 51503.45 | 3861.70 2014-02-16 14:28:00 | 3861.00 | 3863.00 | 3858.98 | 3863.00 | 97.24 | 375474.94 | 3861.40 2014-02-16 14:29:00 | 3861.01 | 3864.01 | 3861.00 | 3862.09 | 34.53 | 133336.49 | 3862.03 2014-02-16 14:30:00 | 3862.03 | 3866.50 | 3856.05 | 3858.05 | 100.84 | 389361.65 | 3861.30 2014-02-16 14:31:00 | 3856.06 | 3864.79 | 3856.06 | 3861.97 | 90.19 | 348052.21 | 3859.23 2014-02-16 14:32:00 | 3861.97 | 3861.98 | 3857.99 | 3861.91 | 33.48 | 129188.22 | 3858.90 2014-02-16 14:33:00 | 3860.00 | 3861.91 | 3858.99 | 3860.90 | 28.81 | 111213.92 | 3859.99 2014-02-16 14:34:00 | 3860.00 | 3861.00 | 3857.00 | 3859.06 | 23.38 | 90238.59 | 3859.15 2014-02-16 14:35:00 | 3861.00 | 3864.99 | 3860.94 | 3864.99 | 19.98 | 77171.23 | 3861.84 2014-02-16 14:36:00 | 3864.25 | 3866.32 | 3863.16 | 3863.50 | 19.20 | 74201.98 | 3864.08 2014-02-16 14:37:00 | 3863.74 | 3863.74 | 3857.02 | 3857.02 | 145.64 | 562171.48 | 3859.98 2014-02-16 14:38:00 | 3862.82 | 3862.82 | 3857.03 | 3857.03 | 49.32 | 190375.93 | 3859.94 2014-02-16 14:39:00 | 3857.03 | 3860.18 | 3856.04 | 3857.58 | 57.56 | 222074.78 | 3858.01 2014-02-16 14:40:00 | 3856.61 | 3861.24 | 3853.00 | 3858.99 | 107.64 | 415262.39 | 3857.88 2014-02-16 14:41:00 | 3858.99 | 3859.12 | 3853.10 | 3857.98 | 100.06 | 385772.37 | 3855.45 2014-02-16 14:42:00 | 3857.13 | 3859.00 | 3853.33 | 3858.00 | 92.16 | 355345.54 | 3855.91 2014-02-16 14:43:00 | 3857.06 | 3858.00 | 3853.00 | 3853.10 | 86.02 | 331657.30 | 3855.40 2014-02-16 14:44:00 | 3852.24 | 3852.24 | 3848.04 | 3848.04 | 46.13 | 177620.55 | 3850.27 2014-02-16 14:45:00 | 3848.05 | 3850.01 | 3846.97 | 3846.97 | 17.93 | 69021.28 | 3849.27 2014-02-16 14:46:00 | 3846.93 | 3850.00 | 3846.18 | 3846.24 | 89.42 | 344047.69 | 3847.50 2014-02-16 14:47:00 | 3847.98 | 3848.74 | 3830.98 | 3843.94 | 103.45 | 397481.39 | 3842.11 2014-02-16 14:48:00 | 3840.00 | 3851.00 | 3834.95 | 3840.01 | 41.66 | 160032.10 | 3841.66 2014-02-16 14:49:00 | 3839.99 | 3853.90 | 3834.94 | 3853.90 | 131.34 | 504059.30 | 3837.91 2014-02-16 14:50:00 | 3853.18 | 3853.48 | 3830.00 | 3847.04 | 82.10 | 315532.77 | 3843.09 2014-02-16 14:51:00 | 3841.01 | 3847.68 | 3834.99 | 3837.00 | 83.41 | 320471.41 | 3842.21 2014-02-16 14:52:00 | 3839.00 | 3841.00 | 3831.01 | 3841.00 | 144.00 | 552554.62 | 3837.32 2014-02-16 14:53:00 | 3839.00 | 3841.00 | 3835.00 | 3835.40 | 53.29 | 204490.45 | 3837.10 2014-02-16 14:54:00 | 3837.65 | 3838.71 | 3825.00 | 3825.00 | 64.96 | 248980.10 | 3832.70 2014-02-16 14:55:00 | 3825.00 | 3835.00 | 3822.11 | 3824.00 | 112.65 | 431531.18 | 3830.73 2014-02-16 14:56:00 | 3831.38 | 3838.00 | 3828.47 | 3835.00 | 71.63 | 274574.25 | 3833.12 2014-02-16 14:57:00 | 3836.99 | 3847.00 | 3835.05 | 3847.00 | 71.92 | 276122.36 | 3839.35 2014-02-16 14:58:00 | 3848.00 | 3865.00 | 3845.02 | 3857.94 | 57.60 | 222025.42 | 3854.61 2014-02-16 14:59:00 | 3859.96 | 3879.00 | 3858.17 | 3873.97 | 144.39 | 559103.80 | 3872.23 2014-02-16 15:00:00 | 3873.97 | 3874.00 | 3844.58 | 3869.71 | 111.67 | 431958.46 | 3868.24 2014-02-16 15:01:00 | 3870.02 | 3879.00 | 3870.01 | 3873.95 | 68.10 | 263808.90 | 3873.96 2014-02-16 15:02:00 | 3873.95 | 3879.00 | 3873.86 | 3879.00 | 52.65 | 204017.41 | 3875.27 2014-02-16 15:03:00 | 3878.98 | 3878.98 | 3875.67 | 3876.03 | 18.16 | 70385.01 | 3876.25 2014-02-16 15:04:00 | 3874.98 | 3878.00 | 3865.00 | 3865.00 | 84.73 | 327922.89 | 3870.30 2014-02-16 15:05:00 | 3864.97 | 3870.43 | 3860.00 | 3869.72 | 56.51 | 218420.87 | 3865.24 2014-02-16 15:06:00 | 3869.76 | 3869.76 | 3861.10 | 3868.80 | 47.79 | 184718.26 | 3864.88 2014-02-16 15:07:00 | 3868.80 | 3868.82 | 3861.29 | 3864.31 | 100.24 | 387354.30 | 3864.31 2014-02-16 15:08:00 | 3862.00 | 3865.90 | 3858.92 | 3862.35 | 22.91 | 88429.22 | 3860.19 2014-02-16 15:09:00 | 3861.72 | 3863.96 | 3857.00 | 3862.36 | 67.50 | 260597.82 | 3860.65 2014-02-16 15:10:00 | 3858.00 | 3863.99 | 3857.15 | 3858.01 | 33.67 | 129957.99 | 3859.53 2014-02-16 15:11:00 | 3860.84 | 3863.96 | 3858.00 | 3863.00 | 91.30 | 352486.83 | 3860.97 2014-02-16 15:12:00 | 3862.99 | 3865.51 | 3860.09 | 3865.19 | 16.25 | 62768.98 | 3862.94 2014-02-16 15:13:00 | 3864.99 | 3866.00 | 3861.09 | 3865.99 | 48.39 | 186966.74 | 3863.43 2014-02-16 15:14:00 | 3866.00 | 3868.05 | 3864.00 | 3865.42 | 12.35 | 47745.05 | 3866.00 2014-02-16 15:15:00 | 3868.00 | 3868.00 | 3861.00 | 3861.00 | 52.85 | 204226.10 | 3864.48 2014-02-16 15:16:00 | 3858.10 | 3865.26 | 3858.00 | 3860.81 | 85.75 | 331119.45 | 3861.59 2014-02-16 15:17:00 | 3860.91 | 3862.94 | 3856.91 | 3861.85 | 55.98 | 216102.50 | 3860.08 2014-02-16 15:18:00 | 3857.30 | 3859.31 | 3856.50 | 3859.24 | 26.80 | 103395.75 | 3857.76 2014-02-16 15:19:00 | 3857.30 | 3861.88 | 3856.01 | 3859.66 | 99.79 | 385013.07 | 3858.35 2014-02-16 15:20:00 | 3859.66 | 3860.00 | 3856.00 | 3857.85 | 39.76 | 153370.93 | 3857.22 2014-02-16 15:21:00 | 3857.85 | 3857.85 | 3854.99 | 3854.99 | 22.42 | 86460.96 | 3855.73 2014-02-16 15:22:00 | 3854.98 | 3854.98 | 3845.00 | 3846.00 | 10.10 | 38899.67 | 3851.45 2014-02-16 15:23:00 | 3852.42 | 3857.99 | 3852.33 | 3854.39 | 38.46 | 148234.11 | 3854.74 2014-02-16 15:24:00 | 3857.98 | 3859.90 | 3854.09 | 3857.55 | 57.46 | 221520.73 | 3855.55 2014-02-16 15:25:00 | 3857.20 | 3859.69 | 3854.10 | 3854.62 | 62.47 | 240878.29 | 3856.09 2014-02-16 15:26:00 | 3857.88 | 3858.00 | 3854.11 | 3857.91 | 98.59 | 380158.43 | 3855.80 2014-02-16 15:27:00 | 3857.91 | 3859.99 | 3854.10 | 3859.50 | 68.28 | 263377.25 | 3857.54 2014-02-16 15:28:00 | 3856.18 | 3859.97 | 3853.00 | 3853.00 | 55.61 | 214479.32 | 3857.06 2014-02-16 15:29:00 | 3854.00 | 3859.99 | 3854.00 | 3856.09 | 68.68 | 264956.57 | 3857.79 2014-02-16 15:30:00 | 3856.09 | 3857.61 | 3856.09 | 3857.59 | 3.56 | 13740.44 | 3857.51 2014-02-16 15:31:00 | 3857.59 | 3860.00 | 3857.01 | 3857.01 | 6.27 | 24185.24 | 3859.14 2014-02-16 15:32:00 | 3857.00 | 3860.75 | 3854.72 | 3855.93 | 25.52 | 98439.65 | 3857.66 2014-02-16 15:33:00 | 3855.23 | 3857.80 | 3855.00 | 3857.77 | 3.29 | 12669.80 | 3855.69 2014-02-16 15:34:00 | 3855.01 | 3855.01 | 3850.01 | 3852.00 | 9.83 | 37868.54 | 3853.91 2014-02-16 15:35:00 | 3850.01 | 3854.63 | 3848.00 | 3849.99 | 55.76 | 214760.65 | 3851.66 2014-02-16 15:36:00 | 3852.22 | 3854.48 | 3847.00 | 3847.00 | 27.34 | 105326.58 | 3852.05 2014-02-16 15:37:00 | 3846.52 | 3846.52 | 3838.00 | 3838.98 | 10.77 | 41390.45 | 3842.77 2014-02-16 15:38:00 | 3839.57 | 3839.61 | 3834.96 | 3837.99 | 22.40 | 85962.94 | 3837.97 2014-02-16 15:39:00 | 3835.95 | 3838.92 | 3834.85 | 3838.88 | 43.34 | 166300.40 | 3836.76 2014-02-16 15:40:00 | 3838.86 | 3840.05 | 3831.00 | 3839.97 | 39.08 | 149989.38 | 3838.40 2014-02-16 15:41:00 | 3842.99 | 3842.99 | 3840.10 | 3840.10 | 15.07 | 57885.30 | 3840.84 2014-02-16 15:42:00 | 3840.10 | 3840.10 | 3838.89 | 3838.89 | 14.44 | 55453.77 | 3839.49 2014-02-16 15:43:00 | 3837.99 | 3839.00 | 3831.77 | 3835.88 | 32.26 | 123753.61 | 3836.01 2014-02-16 15:44:00 | 3835.68 | 3843.00 | 3833.05 | 3843.00 | 52.10 | 199875.35 | 3836.31 2014-02-16 15:45:00 | 3840.19 | 3845.00 | 3838.85 | 3838.86 | 27.10 | 104106.43 | 3841.28 2014-02-16 15:46:00 | 3840.13 | 3844.74 | 3838.70 | 3838.70 | 57.40 | 220519.51 | 3841.54 2014-02-16 15:47:00 | 3840.00 | 3845.00 | 3838.79 | 3844.00 | 68.51 | 263194.66 | 3841.64 2014-02-16 15:48:00 | 3844.00 | 3849.00 | 3843.99 | 3847.83 | 47.88 | 184087.88 | 3845.18 2014-02-16 15:49:00 | 3847.83 | 3847.83 | 3843.99 | 3846.98 | 35.09 | 134936.66 | 3845.34 2014-02-16 15:50:00 | 3846.98 | 3846.98 | 3843.90 | 3844.98 | 25.87 | 99468.09 | 3844.62 2014-02-16 15:51:00 | 3847.57 | 3847.57 | 3843.86 | 3847.00 | 30.63 | 117783.41 | 3845.99 2014-02-16 15:52:00 | 3847.00 | 3847.20 | 3845.00 | 3845.00 | 28.09 | 108032.72 | 3846.63 2014-02-16 15:53:00 | 3845.01 | 3846.83 | 3843.00 | 3846.43 | 64.82 | 249175.19 | 3844.35 2014-02-16 15:54:00 | 3845.89 | 3845.89 | 3840.00 | 3840.81 | 28.95 | 111180.53 | 3840.96 2014-02-16 15:55:00 | 3840.77 | 3844.87 | 3840.77 | 3843.90 | 13.52 | 51946.36 | 3843.61 2014-02-16 15:56:00 | 3843.90 | 3845.82 | 3840.00 | 3842.21 | 38.04 | 146170.48 | 3842.55 2014-02-16 15:57:00 | 3840.05 | 3843.43 | 3834.00 | 3840.90 | 34.34 | 131871.98 | 3839.85 2014-02-16 15:58:00 | 3840.00 | 3840.00 | 3834.10 | 3837.00 | 52.04 | 199645.74 | 3836.46 2014-02-16 15:59:00 | 3835.02 | 3835.92 | 3828.00 | 3830.04 | 100.80 | 386384.92 | 3833.34 2014-02-16 16:00:00 | 3830.21 | 3837.27 | 3829.01 | 3831.42 | 44.30 | 169764.45 | 3832.33 2014-02-16 16:01:00 | 3833.83 | 3838.98 | 3831.82 | 3835.73 | 24.46 | 93808.18 | 3834.70 2014-02-16 16:02:00 | 3835.73 | 3835.73 | 3830.00 | 3830.00 | 36.00 | 137967.08 | 3832.21 2014-02-16 16:03:00 | 3831.78 | 3837.95 | 3830.10 | 3837.95 | 17.16 | 65763.80 | 3833.28 2014-02-16 16:04:00 | 3832.01 | 3836.01 | 3830.10 | 3834.73 | 60.63 | 232473.01 | 3834.04 2014-02-16 16:05:00 | 3834.47 | 3834.52 | 3834.47 | 3834.52 | 2.44 | 9344.67 | 3834.50 2014-02-16 16:06:00 | 3834.52 | 3838.00 | 3834.52 | 3837.62 | 34.29 | 131587.12 | 3837.37 2014-02-16 16:07:00 | 3834.01 | 3841.05 | 3833.54 | 3840.08 | 39.12 | 150105.09 | 3837.43 2014-02-16 16:08:00 | 3840.08 | 3841.91 | 3838.00 | 3838.00 | 26.29 | 100953.06 | 3840.13 2014-02-16 16:09:00 | 3841.33 | 3842.00 | 3838.12 | 3841.33 | 40.19 | 154366.36 | 3840.53 2014-02-16 16:10:00 | 3841.33 | 3841.33 | 3838.11 | 3838.30 | 8.81 | 33806.93 | 3838.21 2014-02-16 16:11:00 | 3836.24 | 3840.90 | 3836.24 | 3838.97 | 14.15 | 54318.57 | 3838.50 2014-02-16 16:12:00 | 3838.97 | 3840.00 | 3836.00 | 3837.05 | 57.40 | 220301.66 | 3838.14 2014-02-16 16:13:00 | 3838.21 | 3838.65 | 3838.21 | 3838.65 | 15.90 | 61030.96 | 3838.43 2014-02-16 16:14:00 | 3839.90 | 3845.00 | 3838.58 | 3844.00 | 18.30 | 70276.31 | 3840.45 2014-02-16 16:15:00 | 3845.00 | 3846.63 | 3843.14 | 3845.07 | 30.56 | 117511.99 | 3845.16 2014-02-16 16:16:00 | 3844.05 | 3846.80 | 3840.10 | 3840.10 | 19.92 | 76590.08 | 3844.11 2014-02-16 16:17:00 | 3840.93 | 3846.39 | 3836.00 | 3837.78 | 38.76 | 148866.70 | 3840.83 2014-02-16 16:18:00 | 3837.78 | 3845.74 | 3835.01 | 3836.00 | 46.10 | 177015.02 | 3839.47 2014-02-16 16:19:00 | 3840.83 | 3841.65 | 3835.05 | 3837.62 | 49.59 | 190361.46 | 3839.02 2014-02-16 16:20:00 | 3835.83 | 3843.98 | 3835.34 | 3842.01 | 58.64 | 225162.60 | 3840.07 2014-02-16 16:21:00 | 3840.15 | 3844.62 | 3836.40 | 3840.88 | 30.73 | 118079.62 | 3842.74 2014-02-16 16:22:00 | 3840.68 | 3844.28 | 3838.91 | 3843.12 | 35.17 | 135143.13 | 3842.13 2014-02-16 16:23:00 | 3840.44 | 3840.44 | 3840.44 | 3840.44 | 0.85 | 3245.17 | 3840.44 2014-02-16 16:24:00 | 3838.51 | 3842.79 | 3837.36 | 3837.36 | 9.46 | 36318.98 | 3839.22 2014-02-16 16:25:00 | 3842.70 | 3842.83 | 3836.83 | 3837.03 | 37.98 | 145806.49 | 3838.93 2014-02-16 16:26:00 | 3837.01 | 3842.81 | 3837.01 | 3842.81 | 3.72 | 14279.14 | 3838.48 2014-02-16 16:27:00 | 3839.58 | 3842.16 | 3837.00 | 3840.98 | 39.25 | 150747.24 | 3840.50 2014-02-16 16:28:00 | 3837.32 | 3841.97 | 3837.32 | 3839.99 | 14.00 | 53742.61 | 3838.21 2014-02-16 16:29:00 | 3837.18 | 3839.00 | 3837.18 | 3839.00 | 5.21 | 19995.79 | 3837.23 2014-02-16 16:30:00 | 3836.83 | 3839.99 | 3836.83 | 3839.99 | 9.44 | 36232.17 | 3838.97 2014-02-16 16:31:00 | 3840.10 | 3844.07 | 3840.00 | 3843.64 | 39.93 | 153454.06 | 3843.08 2014-02-16 16:32:00 | 3840.94 | 3843.79 | 3839.40 | 3839.47 | 46.63 | 179107.29 | 3841.11 2014-02-16 16:33:00 | 3841.70 | 3842.06 | 3838.92 | 3842.06 | 10.01 | 38454.87 | 3840.88 2014-02-16 16:34:00 | 3842.05 | 3844.00 | 3838.94 | 3843.25 | 35.58 | 136679.34 | 3841.25 2014-02-16 16:35:00 | 3843.25 | 3844.00 | 3843.18 | 3844.00 | 2.28 | 8748.27 | 3843.71 2014-02-16 16:36:00 | 3841.27 | 3844.00 | 3840.68 | 3841.30 | 4.79 | 18407.43 | 3841.28 2014-02-16 16:37:00 | 3843.98 | 3848.48 | 3841.53 | 3847.89 | 18.39 | 70693.04 | 3845.15 2014-02-16 16:38:00 | 3847.86 | 3847.90 | 3840.00 | 3844.79 | 50.40 | 193789.03 | 3845.40 2014-02-16 16:39:00 | 3842.40 | 3847.55 | 3841.00 | 3843.81 | 19.60 | 75332.97 | 3843.91 2014-02-16 16:40:00 | 3842.17 | 3848.10 | 3841.62 | 3843.25 | 28.41 | 109222.46 | 3844.64 2014-02-16 16:41:00 | 3844.33 | 3848.49 | 3812.00 | 3843.39 | 79.44 | 304366.20 | 3831.25 2014-02-16 16:42:00 | 3844.25 | 3847.52 | 3818.20 | 3836.65 | 47.86 | 183646.66 | 3837.00 2014-02-16 16:43:00 | 3842.00 | 3846.34 | 3840.19 | 3841.32 | 15.00 | 57644.11 | 3842.68 2014-02-16 16:44:00 | 3840.65 | 3846.73 | 3840.65 | 3842.14 | 85.65 | 329196.05 | 3843.37 2014-02-16 16:45:00 | 3842.07 | 3843.10 | 3838.33 | 3842.95 | 30.14 | 115745.03 | 3840.88 2014-02-16 16:46:00 | 3842.94 | 3844.95 | 3839.65 | 3842.09 | 26.30 | 101070.02 | 3843.11 2014-02-16 16:47:00 | 3843.95 | 3846.00 | 3841.02 | 3846.00 | 9.29 | 35714.83 | 3843.61 2014-02-16 16:48:00 | 3845.55 | 3846.82 | 3841.51 | 3845.53 | 49.26 | 189379.32 | 3844.48 2014-02-16 16:49:00 | 3845.91 | 3846.94 | 3840.25 | 3844.12 | 42.35 | 162770.01 | 3843.63 2014-02-16 16:50:00 | 3840.01 | 3845.73 | 3840.01 | 3840.23 | 82.41 | 316640.46 | 3842.16 2014-02-16 16:51:00 | 3840.30 | 3844.29 | 3840.16 | 3841.16 | 32.22 | 123789.50 | 3841.53 2014-02-16 16:52:00 | 3842.67 | 3843.92 | 3840.46 | 3840.69 | 25.37 | 97496.00 | 3842.36 2014-02-16 16:53:00 | 3841.08 | 3843.74 | 3840.14 | 3843.02 | 27.24 | 104643.06 | 3841.95 2014-02-16 16:54:00 | 3841.27 | 3843.27 | 3840.02 | 3843.24 | 54.65 | 209971.95 | 3841.91 2014-02-16 16:55:00 | 3841.92 | 3844.81 | 3840.00 | 3841.32 | 6.70 | 25743.64 | 3840.61 2014-02-16 16:56:00 | 3844.12 | 3844.78 | 3841.37 | 3844.36 | 16.47 | 63294.50 | 3844.18 2014-02-16 16:57:00 | 3842.01 | 3842.89 | 3838.82 | 3840.94 | 15.82 | 60775.08 | 3840.93 2014-02-16 16:58:00 | 3840.32 | 3844.24 | 3837.61 | 3841.00 | 30.42 | 116851.58 | 3841.15 2014-02-16 16:59:00 | 3841.90 | 3841.90 | 3837.61 | 3841.90 | 26.45 | 101578.57 | 3840.25 2014-02-16 17:00:00 | 3841.79 | 3841.79 | 3837.84 | 3839.98 | 21.08 | 80953.14 | 3839.74 2014-02-16 17:01:00 | 3839.94 | 3841.90 | 3839.94 | 3840.10 | 1.93 | 7404.29 | 3840.40 2014-02-16 17:02:00 | . | . | . | . | . | . | . 2014-02-16 17:03:00 | 3842.00 | 3842.97 | 3842.00 | 3842.01 | 2.02 | 7776.27 | 3842.03 2014-02-16 17:04:00 | 3842.00 | 3842.02 | 3837.89 | 3841.79 | 32.74 | 125734.60 | 3840.28 2014-02-16 17:05:00 | 3840.94 | 3841.49 | 3838.42 | 3839.51 | 24.00 | 92159.39 | 3840.13 2014-02-16 17:06:00 | 3841.57 | 3841.83 | 3838.91 | 3839.00 | 13.02 | 49978.43 | 3839.77 2014-02-16 17:07:00 | 3839.03 | 3839.03 | 3834.20 | 3836.02 | 10.75 | 41238.15 | 3835.75 2014-02-16 17:08:00 | 3836.56 | 3840.98 | 3834.20 | 3838.23 | 31.59 | 121205.89 | 3837.09 2014-02-16 17:09:00 | 3839.00 | 3839.37 | 3835.99 | 3836.02 | 30.76 | 118066.80 | 3837.95 2014-02-16 17:10:00 | 3836.03 | 3839.75 | 3835.96 | 3836.10 | 10.71 | 41085.35 | 3836.88 2014-02-16 17:11:00 | 3835.00 | 3835.01 | 3825.00 | 3835.00 | 33.88 | 129802.13 | 3830.78 2014-02-16 17:12:00 | 3825.00 | 3834.93 | 3824.83 | 3826.25 | 10.31 | 39462.20 | 3829.42 2014-02-16 17:13:00 | 3826.18 | 3834.37 | 3823.44 | 3825.88 | 28.31 | 108303.68 | 3825.90 2014-02-16 17:14:00 | 3825.79 | 3833.15 | 3825.16 | 3828.66 | 52.50 | 201005.18 | 3829.03 2014-02-16 17:15:00 | 3825.01 | 3825.01 | 3825.01 | 3825.01 | 0.30 | 1147.50 | 3825.01 2014-02-16 17:16:00 | 3825.00 | 3840.00 | 3825.00 | 3830.96 | 40.99 | 157042.30 | 3831.42 2014-02-16 17:17:00 | 3830.85 | 3833.59 | 3829.11 | 3832.36 | 8.75 | 33535.35 | 3831.74 2014-02-16 17:18:00 | 3832.44 | 3834.80 | 3827.00 | 3827.06 | 43.64 | 167190.93 | 3830.79 2014-02-16 17:19:00 | 3826.74 | 3832.17 | 3826.74 | 3830.18 | 56.76 | 217353.85 | 3829.48 2014-02-16 17:20:00 | 3829.91 | 3829.91 | 3826.00 | 3827.64 | 9.91 | 37941.01 | 3829.33 2014-02-16 17:21:00 | 3826.13 | 3826.49 | 3823.00 | 3823.00 | 3.87 | 14795.56 | 3826.11 2014-02-16 17:22:00 | 3822.86 | 3832.64 | 3822.80 | 3828.60 | 33.23 | 127147.90 | 3826.30 2014-02-16 17:23:00 | 3829.12 | 3831.95 | 3823.00 | 3827.01 | 30.43 | 116477.68 | 3827.47 2014-02-16 17:24:00 | 3823.09 | 3841.93 | 3810.00 | 3817.87 | 54.47 | 208100.84 | 3820.33 2014-02-16 17:25:00 | 3820.37 | 3827.90 | 3818.79 | 3820.45 | 31.57 | 120673.14 | 3822.16 2014-02-16 17:26:00 | 3822.30 | 3826.78 | 3819.34 | 3826.00 | 26.71 | 102116.20 | 3823.14 2014-02-16 17:27:00 | 3824.00 | 3826.00 | 3823.99 | 3824.02 | 6.47 | 24741.70 | 3824.66 2014-02-16 17:28:00 | 3825.99 | 3830.99 | 3809.98 | 3822.40 | 68.33 | 260936.47 | 3818.71 2014-02-16 17:29:00 | 3822.40 | 3830.00 | 3811.78 | 3830.00 | 33.23 | 126879.47 | 3817.76 2014-02-16 17:30:00 | 3820.32 | 3826.60 | 3815.27 | 3818.98 | 34.00 | 129882.46 | 3819.96 2014-02-16 17:31:00 | 3826.96 | 3826.96 | 3816.24 | 3816.24 | 2.80 | 10707.51 | 3824.11 2014-02-16 17:32:00 | 3818.00 | 3821.99 | 3817.42 | 3820.64 | 36.81 | 140586.21 | 3819.76 2014-02-16 17:33:00 | 3817.04 | 3820.01 | 3813.15 | 3818.14 | 5.11 | 19504.10 | 3816.10 2014-02-16 17:34:00 | 3816.30 | 3816.30 | 3808.80 | 3809.61 | 21.76 | 82963.51 | 3812.49 2014-02-16 17:35:00 | 3809.62 | 3812.00 | 3805.00 | 3805.96 | 27.76 | 105684.46 | 3806.53 2014-02-16 17:36:00 | 3805.95 | 3806.00 | 3804.01 | 3805.83 | 14.52 | 55231.75 | 3804.63 2014-02-16 17:37:00 | 3805.79 | 3812.00 | 3804.01 | 3812.00 | 38.20 | 145503.84 | 3809.10 2014-02-16 17:38:00 | 3812.00 | 3815.91 | 3809.17 | 3813.89 | 29.27 | 111591.24 | 3812.09 2014-02-16 17:39:00 | 3810.06 | 3816.00 | 3806.90 | 3810.00 | 34.61 | 131891.93 | 3810.36 2014-02-16 17:40:00 | 3810.53 | 3815.66 | 3810.53 | 3815.66 | 9.22 | 35163.84 | 3813.45 2014-02-16 17:41:00 | 3817.00 | 3817.00 | 3809.17 | 3811.95 | 27.18 | 103671.36 | 3813.69 2014-02-16 17:42:00 | 3816.95 | 3816.95 | 3809.01 | 3810.87 | 51.31 | 195711.82 | 3814.23 2014-02-16 17:43:00 | 3814.01 | 3814.01 | 3808.06 | 3808.08 | 25.05 | 95445.39 | 3810.50 2014-02-16 17:44:00 | 3810.60 | 3813.70 | 3808.07 | 3810.27 | 32.53 | 123988.37 | 3811.27 2014-02-16 17:45:00 | 3809.76 | 3813.69 | 3809.76 | 3813.69 | 12.51 | 47664.79 | 3811.35 2014-02-16 17:46:00 | 3815.69 | 3816.30 | 3809.00 | 3809.67 | 20.24 | 77151.25 | 3811.82 2014-02-16 17:47:00 | 3809.67 | 3813.08 | 3809.01 | 3809.72 | 43.04 | 164048.00 | 3811.35 2014-02-16 17:48:00 | 3811.72 | 3813.07 | 3808.03 | 3808.03 | 36.60 | 139457.55 | 3810.84 2014-02-16 17:49:00 | 3807.00 | 3810.37 | 3807.00 | 3810.03 | 21.20 | 80735.58 | 3808.64 2014-02-16 17:50:00 | 3810.33 | 3810.33 | 3805.00 | 3805.00 | 23.01 | 87645.16 | 3809.67 2014-02-16 17:51:00 | 3804.02 | 3804.02 | 3796.00 | 3798.03 | 51.19 | 194549.04 | 3800.60 2014-02-16 17:52:00 | 3792.00 | 3798.00 | 3792.00 | 3796.93 | 22.61 | 85808.25 | 3794.98 2014-02-16 17:53:00 | 3796.93 | 3796.93 | 3791.00 | 3794.35 | 37.33 | 141591.12 | 3793.26 2014-02-16 17:54:00 | 3792.05 | 3805.63 | 3792.05 | 3804.35 | 27.22 | 103406.91 | 3798.37 2014-02-16 17:55:00 | 3795.59 | 3801.43 | 3793.70 | 3797.70 | 19.30 | 73299.82 | 3797.72 2014-02-16 17:56:00 | 3800.00 | 3809.85 | 3792.00 | 3792.00 | 32.76 | 124507.39 | 3800.36 2014-02-16 17:57:00 | 3792.57 | 3803.68 | 3792.00 | 3792.95 | 15.95 | 60501.71 | 3793.45 2014-02-16 17:58:00 | 3797.29 | 3808.69 | 3792.29 | 3806.62 | 50.27 | 191140.19 | 3802.50 2014-02-16 17:59:00 | 3808.97 | 3809.89 | 3798.39 | 3802.00 | 14.77 | 56158.52 | 3803.23 2014-02-16 18:00:00 | 3800.81 | 3803.00 | 3793.04 | 3799.99 | 35.41 | 134599.51 | 3800.74 2014-02-16 18:01:00 | 3799.88 | 3803.13 | 3799.71 | 3802.00 | 28.85 | 109662.28 | 3800.99 2014-02-16 18:02:00 | 3804.00 | 3805.90 | 3800.07 | 3802.71 | 24.81 | 94349.30 | 3802.87 2014-02-16 18:03:00 | 3800.43 | 3806.00 | 3791.05 | 3792.77 | 50.81 | 192883.27 | 3796.32 2014-02-16 18:04:00 | 3794.40 | 3801.66 | 3791.00 | 3796.47 | 37.00 | 140429.38 | 3794.98 2014-02-16 18:05:00 | 3796.73 | 3799.91 | 3795.00 | 3799.90 | 24.25 | 92091.82 | 3798.07 2014-02-16 18:06:00 | 3796.27 | 3799.37 | 3796.27 | 3796.40 | 11.27 | 42778.31 | 3797.12 2014-02-16 18:07:00 | 3799.96 | 3799.97 | 3795.00 | 3795.00 | 37.87 | 143801.44 | 3797.34 2014-02-16 18:08:00 | 3795.15 | 3799.72 | 3795.00 | 3795.02 | 20.85 | 79167.13 | 3796.80 2014-02-16 18:09:00 | 3795.09 | 3799.65 | 3795.02 | 3797.01 | 28.25 | 107238.01 | 3796.44 2014-02-16 18:10:00 | 3797.00 | 3799.55 | 3791.00 | 3791.00 | 24.52 | 93063.78 | 3795.58 2014-02-16 18:11:00 | 3794.62 | 3794.99 | 3788.05 | 3790.31 | 54.37 | 206088.28 | 3790.48 2014-02-16 18:12:00 | 3794.98 | 3801.39 | 3787.29 | 3787.31 | 13.49 | 51113.96 | 3790.43 2014-02-16 18:13:00 | 3787.31 | 3795.30 | 3785.00 | 3787.49 | 36.19 | 137146.23 | 3789.51 2014-02-16 18:14:00 | 3791.20 | 3791.20 | 3785.01 | 3789.75 | 38.49 | 145792.30 | 3787.40 2014-02-16 18:15:00 | 3789.32 | 3791.52 | 3785.00 | 3791.52 | 4.47 | 16914.74 | 3787.45 2014-02-16 18:16:00 | 3790.89 | 3795.00 | 3787.53 | 3794.99 | 14.64 | 55489.46 | 3790.26 2014-02-16 18:17:00 | 3795.68 | 3799.00 | 3795.66 | 3799.00 | 14.26 | 54149.35 | 3797.56 2014-02-16 18:18:00 | 3799.00 | 3800.00 | 3789.33 | 3795.96 | 15.08 | 57258.71 | 3796.74 2014-02-16 18:19:00 | 3793.99 | 3797.24 | 3792.11 | 3797.24 | 16.31 | 61861.77 | 3792.87 2014-02-16 18:20:00 | 3797.26 | 3797.33 | 3794.45 | 3796.19 | 26.23 | 99602.32 | 3796.69 2014-02-16 18:21:00 | 3799.99 | 3799.99 | 3795.00 | 3799.73 | 19.75 | 74999.65 | 3797.84 2014-02-16 18:22:00 | 3799.99 | 3799.99 | 3792.00 | 3794.98 | 24.31 | 92203.23 | 3793.12 2014-02-16 18:23:00 | 3794.95 | 3794.95 | 3788.93 | 3788.93 | 7.82 | 29641.62 | 3791.46 2014-02-16 18:24:00 | 3788.92 | 3793.96 | 3788.92 | 3789.29 | 14.19 | 53828.73 | 3792.63 2014-02-16 18:25:00 | 3793.94 | 3796.99 | 3789.29 | 3795.72 | 32.82 | 124548.81 | 3795.48 2014-02-16 18:26:00 | 3797.00 | 3797.00 | 3788.05 | 3788.34 | 37.89 | 143708.92 | 3792.59 2014-02-16 18:27:00 | 3793.76 | 3793.76 | 3786.00 | 3789.73 | 47.77 | 181036.11 | 3789.59 2014-02-16 18:28:00 | 3792.95 | 3792.95 | 3785.01 | 3790.04 | 22.62 | 85663.42 | 3787.57 2014-02-16 18:29:00 | 3785.00 | 3789.92 | 3781.05 | 3786.04 | 59.19 | 224015.29 | 3784.55 2014-02-16 18:30:00 | 3785.43 | 3785.44 | 3777.37 | 3781.89 | 43.84 | 165722.18 | 3779.81 2014-02-16 18:31:00 | 3781.89 | 3781.89 | 3770.00 | 3779.14 | 51.44 | 194115.25 | 3773.40 2014-02-16 18:32:00 | 3778.88 | 3780.33 | 3770.00 | 3780.10 | 36.35 | 137285.25 | 3776.45 2014-02-16 18:33:00 | 3779.93 | 3779.93 | 3771.42 | 3772.19 | 19.63 | 74101.32 | 3774.52 2014-02-16 18:34:00 | 3777.99 | 3777.99 | 3769.00 | 3769.96 | 28.36 | 107012.37 | 3773.36 2014-02-16 18:35:00 | 3769.91 | 3777.99 | 3769.91 | 3777.55 | 20.06 | 75723.94 | 3774.68 2014-02-16 18:36:00 | 3777.55 | 3777.55 | 3774.97 | 3777.00 | 3.76 | 14215.50 | 3776.70 2014-02-16 18:37:00 | 3777.00 | 3778.00 | 3777.00 | 3778.00 | 2.17 | 8178.48 | 3777.59 2014-02-16 18:38:00 | 3778.00 | 3778.00 | 3775.43 | 3778.00 | 1.52 | 5750.09 | 3777.98 2014-02-16 18:39:00 | 3778.00 | 3778.00 | 3773.75 | 3773.75 | 5.31 | 20029.22 | 3774.82 2014-02-16 18:40:00 | 3773.74 | 3775.99 | 3760.00 | 3771.78 | 20.39 | 76838.82 | 3768.46 2014-02-16 18:41:00 | 3769.99 | 3780.00 | 3760.00 | 3768.58 | 35.63 | 134210.68 | 3766.47 2014-02-16 18:42:00 | 3770.99 | 3770.99 | 3760.11 | 3764.74 | 27.38 | 103007.76 | 3762.57 2014-02-16 18:43:00 | 3764.72 | 3765.06 | 3755.60 | 3755.91 | 42.24 | 158730.56 | 3758.00 2014-02-16 18:44:00 | 3755.60 | 3772.00 | 3755.60 | 3761.13 | 19.35 | 72739.82 | 3758.58 2014-02-16 18:45:00 | 3758.09 | 3764.01 | 3755.00 | 3755.03 | 67.93 | 255266.92 | 3758.07 2014-02-16 18:46:00 | 3755.03 | 3763.52 | 3755.01 | 3760.90 | 12.72 | 47788.19 | 3757.82 2014-02-16 18:47:00 | 3760.25 | 3765.15 | 3755.00 | 3763.55 | 36.66 | 137820.01 | 3759.21 2014-02-16 18:48:00 | 3764.30 | 3764.30 | 3755.01 | 3761.95 | 27.55 | 103546.20 | 3758.07 2014-02-16 18:49:00 | 3760.79 | 3762.15 | 3755.00 | 3760.46 | 44.28 | 166396.78 | 3757.83 2014-02-16 18:50:00 | 3756.82 | 3780.00 | 3756.00 | 3765.24 | 29.38 | 110600.84 | 3764.88 2014-02-16 18:51:00 | 3765.26 | 3773.93 | 3765.26 | 3768.24 | 16.02 | 60388.30 | 3769.79 2014-02-16 18:52:00 | 3771.84 | 3779.99 | 3771.12 | 3779.96 | 26.25 | 99076.27 | 3774.19 2014-02-16 18:53:00 | 3779.96 | 3783.00 | 3773.50 | 3783.00 | 18.75 | 70818.80 | 3777.41 2014-02-16 18:54:00 | 3781.02 | 3782.62 | 3776.92 | 3779.86 | 8.25 | 31176.85 | 3779.47 2014-02-16 18:55:00 | 3778.60 | 3778.60 | 3771.51 | 3776.11 | 48.29 | 182362.32 | 3776.40 2014-02-16 18:56:00 | 3776.09 | 3783.97 | 3776.09 | 3776.86 | 37.57 | 141987.73 | 3779.28 2014-02-16 18:57:00 | 3776.10 | 3783.91 | 3776.10 | 3778.67 | 15.01 | 56739.47 | 3779.10 2014-02-16 18:58:00 | 3778.67 | 3788.00 | 3778.67 | 3788.00 | 9.27 | 35043.90 | 3781.17 2014-02-16 18:59:00 | 3787.97 | 3792.00 | 3782.36 | 3785.99 | 46.75 | 177039.41 | 3787.34 2014-02-16 19:00:00 | 3791.29 | 3793.00 | 3786.01 | 3788.00 | 32.89 | 124608.39 | 3788.76 2014-02-16 19:01:00 | 3788.00 | 3791.18 | 3772.93 | 3781.13 | 43.75 | 165358.01 | 3780.04 2014-02-16 19:02:00 | 3781.20 | 3784.98 | 3769.00 | 3780.00 | 18.95 | 71591.62 | 3777.12 2014-02-16 19:03:00 | 3780.00 | 3780.00 | 3774.08 | 3780.00 | 16.85 | 63691.98 | 3779.49 2014-02-16 19:04:00 | 3780.00 | 3780.00 | 3775.30 | 3775.99 | 27.55 | 104036.87 | 3776.57 2014-02-16 19:05:00 | 3774.29 | 3774.44 | 3756.00 | 3768.52 | 35.37 | 133352.03 | 3770.09 2014-02-16 19:06:00 | 3764.13 | 3764.13 | 3755.00 | 3761.27 | 66.73 | 250671.48 | 3756.56 2014-02-16 19:07:00 | 3761.00 | 3763.76 | 3755.00 | 3755.72 | 15.37 | 57756.75 | 3757.03 2014-02-16 19:08:00 | 3763.69 | 3763.69 | 3751.00 | 3751.00 | 23.69 | 88959.19 | 3755.14 2014-02-16 19:09:00 | 3758.52 | 3758.52 | 3750.99 | 3750.99 | 21.81 | 81847.71 | 3752.93 2014-02-16 19:10:00 | 3750.30 | 3756.65 | 3750.00 | 3754.71 | 65.05 | 244029.01 | 3751.18 2014-02-16 19:11:00 | 3754.70 | 3754.70 | 3745.34 | 3746.65 | 41.90 | 157162.58 | 3751.34 2014-02-16 19:12:00 | 3747.22 | 3759.82 | 3747.22 | 3749.17 | 29.48 | 110560.06 | 3750.21 2014-02-16 19:13:00 | 3748.05 | 3749.90 | 3745.41 | 3746.28 | 7.92 | 29681.08 | 3747.61 2014-02-16 19:14:00 | 3742.43 | 3748.29 | 3740.08 | 3743.34 | 15.38 | 57556.10 | 3743.24 2014-02-16 19:15:00 | 3740.08 | 3742.00 | 3738.97 | 3739.99 | 20.23 | 75689.92 | 3740.73 2014-02-16 19:16:00 | 3740.00 | 3740.00 | 3730.00 | 3730.00 | 16.73 | 62453.65 | 3733.93 2014-02-16 19:17:00 | 3730.01 | 3736.00 | 3720.00 | 3736.00 | 44.83 | 167238.13 | 3730.33 2014-02-16 19:18:00 | 3732.03 | 3735.77 | 3732.03 | 3732.05 | 12.98 | 48463.76 | 3734.30 2014-02-16 19:19:00 | 3734.97 | 3734.97 | 3732.17 | 3732.38 | 0.71 | 2661.26 | 3732.48 2014-02-16 19:20:00 | 3732.33 | 3732.35 | 3720.00 | 3720.00 | 51.43 | 191612.50 | 3725.91 2014-02-16 19:21:00 | 3720.04 | 3725.07 | 3702.00 | 3702.06 | 42.19 | 156553.47 | 3710.68 2014-02-16 19:22:00 | 3702.09 | 3719.97 | 3702.09 | 3710.13 | 28.02 | 104041.41 | 3713.11 2014-02-16 19:23:00 | 3718.91 | 3718.91 | 3700.00 | 3700.00 | 43.49 | 161179.09 | 3706.37 2014-02-16 19:24:00 | 3700.62 | 3710.03 | 3700.00 | 3700.08 | 50.44 | 186647.55 | 3700.46 2014-02-16 19:25:00 | 3700.21 | 3700.31 | 3693.00 | 3700.00 | 71.65 | 265104.38 | 3699.89 2014-02-16 19:26:00 | 3699.98 | 3699.98 | 3690.00 | 3690.10 | 14.25 | 52584.30 | 3691.42 2014-02-16 19:27:00 | 3690.10 | 3699.00 | 3690.00 | 3699.00 | 37.65 | 139029.66 | 3692.78 2014-02-16 19:28:00 | 3705.30 | 3705.30 | 3693.69 | 3703.96 | 13.51 | 50036.11 | 3702.81 2014-02-16 19:29:00 | 3698.70 | 3714.99 | 3698.70 | 3714.05 | 12.03 | 44574.68 | 3705.60 2014-02-16 19:30:00 | 3714.99 | 3731.60 | 3705.91 | 3721.35 | 23.05 | 85838.09 | 3724.80 2014-02-16 19:31:00 | 3730.00 | 3730.00 | 3721.96 | 3723.80 | 16.73 | 62371.73 | 3727.47 2014-02-16 19:32:00 | 3723.80 | 3723.80 | 3717.49 | 3719.87 | 19.60 | 72912.11 | 3720.39 2014-02-16 19:33:00 | 3715.01 | 3720.76 | 3710.37 | 3716.63 | 44.55 | 165560.91 | 3716.71 2014-02-16 19:34:00 | 3710.58 | 3721.59 | 3710.58 | 3719.91 | 8.21 | 30542.09 | 3719.20 2014-02-16 19:35:00 | 3711.24 | 3712.63 | 3704.88 | 3705.52 | 35.21 | 130541.05 | 3707.71 2014-02-16 19:36:00 | 3711.65 | 3711.90 | 3700.00 | 3709.72 | 21.44 | 79480.90 | 3707.48 2014-02-16 19:37:00 | 3709.99 | 3724.00 | 3705.51 | 3724.00 | 33.29 | 123495.33 | 3709.91 2014-02-16 19:38:00 | 3714.20 | 3727.00 | 3712.75 | 3727.00 | 12.62 | 46937.52 | 3719.00 2014-02-16 19:39:00 | 3727.99 | 3736.00 | 3722.00 | 3735.63 | 18.86 | 70337.31 | 3729.05 2014-02-16 19:40:00 | 3735.40 | 3740.99 | 3733.85 | 3734.83 | 28.11 | 105022.97 | 3735.61 2014-02-16 19:41:00 | 3737.53 | 3757.00 | 3730.36 | 3757.00 | 11.14 | 41754.71 | 3747.17 2014-02-16 19:42:00 | 3758.00 | 3761.00 | 3750.00 | 3761.00 | 13.92 | 52280.02 | 3754.67 2014-02-16 19:43:00 | 3762.00 | 3771.00 | 3762.00 | 3770.70 | 20.44 | 77002.10 | 3767.96 2014-02-16 19:44:00 | 3763.47 | 3769.36 | 3758.53 | 3758.53 | 23.03 | 86707.92 | 3764.51 2014-02-16 19:45:00 | 3768.62 | 3768.62 | 3757.93 | 3758.05 | 27.62 | 103832.52 | 3759.60 2014-02-16 19:46:00 | 3762.83 | 3762.83 | 3711.83 | 3719.00 | 22.86 | 85765.41 | 3751.77 2014-02-16 19:47:00 | 3718.00 | 3749.99 | 3706.00 | 3743.41 | 22.86 | 85256.35 | 3730.32 2014-02-16 19:48:00 | 3744.35 | 3750.00 | 3725.99 | 3750.00 | 53.64 | 200639.26 | 3740.83 2014-02-16 19:49:00 | 3749.40 | 3749.40 | 3736.01 | 3745.82 | 11.81 | 44232.74 | 3746.00 2014-02-16 19:50:00 | 3737.75 | 3745.82 | 3737.75 | 3742.50 | 12.94 | 48357.67 | 3738.22 2014-02-16 19:51:00 | 3738.20 | 3740.25 | 3738.20 | 3739.54 | 11.21 | 41931.83 | 3739.91 2014-02-16 19:52:00 | 3737.00 | 3739.05 | 3737.00 | 3739.05 | 8.22 | 30726.31 | 3737.54 2014-02-16 19:53:00 | 3738.96 | 3746.66 | 3738.95 | 3746.66 | 6.87 | 25704.51 | 3740.47 2014-02-16 19:54:00 | 3744.02 | 3744.70 | 3736.01 | 3744.68 | 32.84 | 122893.84 | 3741.74 2014-02-16 19:55:00 | 3736.35 | 3747.99 | 3736.35 | 3741.54 | 40.59 | 151901.40 | 3742.80 2014-02-16 19:56:00 | 3737.27 | 3747.99 | 3737.27 | 3737.50 | 11.03 | 41229.97 | 3739.00 2014-02-16 19:57:00 | 3737.34 | 3747.99 | 3737.33 | 3747.99 | 22.79 | 85321.07 | 3743.14 2014-02-16 19:58:00 | 3745.83 | 3747.58 | 3740.29 | 3741.55 | 12.30 | 46036.04 | 3743.38 2014-02-16 19:59:00 | 3746.95 | 3748.00 | 3745.80 | 3745.80 | 8.47 | 31731.66 | 3746.36 2014-02-16 20:00:00 | 3742.59 | 3747.00 | 3742.01 | 3742.01 | 9.28 | 34744.81 | 3743.65 2014-02-16 20:01:00 | 3742.01 | 3749.97 | 3742.00 | 3747.51 | 17.13 | 64133.97 | 3743.74 2014-02-16 20:02:00 | 3747.52 | 3749.92 | 3747.51 | 3749.74 | 1.79 | 6725.43 | 3748.84 2014-02-16 20:03:00 | 3749.99 | 3750.02 | 3743.02 | 3743.02 | 16.38 | 61404.60 | 3748.30 2014-02-16 20:04:00 | 3743.02 | 3747.44 | 3736.00 | 3736.00 | 30.22 | 113031.46 | 3740.66 2014-02-16 20:05:00 | 3736.00 | 3736.10 | 3721.94 | 3721.94 | 27.81 | 103710.62 | 3729.66 2014-02-16 20:06:00 | 3721.94 | 3729.99 | 3716.00 | 3720.41 | 24.69 | 91928.55 | 3723.91 2014-02-16 20:07:00 | 3720.42 | 3722.91 | 3710.01 | 3715.96 | 26.04 | 96791.27 | 3716.59 2014-02-16 20:08:00 | 3719.69 | 3719.69 | 3710.51 | 3714.92 | 21.12 | 78406.93 | 3711.75 2014-02-16 20:09:00 | 3714.89 | 3721.64 | 3706.82 | 3718.24 | 14.79 | 54991.45 | 3717.40 2014-02-16 20:10:00 | 3715.97 | 3715.97 | 3707.12 | 3714.11 | 23.29 | 86413.13 | 3710.79 2014-02-16 20:11:00 | 3714.06 | 3717.84 | 3708.03 | 3717.84 | 4.52 | 16757.06 | 3710.60 2014-02-16 20:12:00 | 3716.06 | 3730.53 | 3707.80 | 3726.75 | 43.69 | 162325.53 | 3715.39 2014-02-16 20:13:00 | 3716.16 | 3727.61 | 3715.12 | 3721.88 | 14.43 | 53718.27 | 3722.42 2014-02-16 20:14:00 | 3721.79 | 3729.00 | 3716.05 | 3728.88 | 22.63 | 84230.07 | 3722.05 2014-02-16 20:15:00 | 3729.00 | 3732.00 | 3723.13 | 3730.00 | 22.35 | 83335.49 | 3728.49 2014-02-16 20:16:00 | 3731.98 | 3734.00 | 3730.53 | 3733.99 | 7.96 | 29707.04 | 3732.04 2014-02-16 20:17:00 | 3735.00 | 3737.99 | 3731.00 | 3736.16 | 17.97 | 67078.00 | 3733.82 2014-02-16 20:18:00 | 3738.00 | 3738.00 | 3733.03 | 3734.49 | 13.98 | 52228.73 | 3735.16 2014-02-16 20:19:00 | 3733.13 | 3739.00 | 3733.00 | 3733.01 | 26.65 | 99559.47 | 3735.96 2014-02-16 20:20:00 | 3738.72 | 3738.72 | 3733.00 | 3733.00 | 22.88 | 85418.43 | 3733.65 2014-02-16 20:21:00 | 3733.01 | 3735.66 | 3728.91 | 3733.03 | 39.67 | 148042.52 | 3731.38 2014-02-16 20:22:00 | 3733.04 | 3735.58 | 3727.01 | 3727.74 | 7.11 | 26511.15 | 3730.29 2014-02-16 20:23:00 | 3728.46 | 3737.39 | 3727.09 | 3727.92 | 41.02 | 153011.49 | 3730.62 2014-02-16 20:24:00 | 3732.42 | 3732.49 | 3728.62 | 3732.49 | 11.35 | 42362.36 | 3731.38 2014-02-16 20:25:00 | 3732.00 | 3735.00 | 3728.92 | 3734.00 | 12.73 | 47482.15 | 3730.53 2014-02-16 20:26:00 | 3733.99 | 3734.00 | 3729.43 | 3734.00 | 9.57 | 35743.03 | 3733.34 2014-02-16 20:27:00 | 3733.99 | 3735.00 | 3733.99 | 3735.00 | 5.69 | 21240.07 | 3734.19 2014-02-16 20:28:00 | 3734.01 | 3734.01 | 3733.99 | 3734.00 | 11.69 | 43665.36 | 3734.00 2014-02-16 20:29:00 | 3733.99 | 3739.60 | 3733.99 | 3735.86 | 6.28 | 23440.90 | 3734.41 2014-02-16 20:30:00 | 3735.86 | 3735.86 | 3735.86 | 3735.86 | 0.28 | 1060.98 | 3735.86 2014-02-16 20:31:00 | 3735.86 | 3739.99 | 3733.99 | 3739.99 | 28.69 | 107176.07 | 3735.92 2014-02-16 20:32:00 | 3739.99 | 3739.99 | 3734.50 | 3738.99 | 19.45 | 72673.07 | 3736.60 2014-02-16 20:33:00 | 3738.99 | 3738.99 | 3734.62 | 3736.83 | 8.27 | 30912.20 | 3736.97 2014-02-16 20:34:00 | 3738.97 | 3738.97 | 3735.01 | 3735.24 | 18.81 | 70309.70 | 3737.09 2014-02-16 20:35:00 | 3738.75 | 3738.99 | 3733.99 | 3734.95 | 16.94 | 63283.50 | 3735.74 2014-02-16 20:36:00 | 3734.00 | 3738.78 | 3734.00 | 3738.76 | 1.54 | 5754.22 | 3736.50 2014-02-16 20:37:00 | 3738.70 | 3740.00 | 3738.65 | 3740.00 | 4.11 | 15358.88 | 3738.77 2014-02-16 20:38:00 | 3739.99 | 3744.00 | 3738.97 | 3744.00 | 7.72 | 28864.28 | 3739.86 2014-02-16 20:39:00 | 3745.00 | 3746.00 | 3742.62 | 3743.57 | 11.22 | 42019.20 | 3745.03 2014-02-16 20:40:00 | 3742.47 | 3748.00 | 3742.43 | 3748.00 | 12.32 | 46137.91 | 3744.05 2014-02-16 20:41:00 | 3747.03 | 3747.03 | 3745.37 | 3745.37 | 9.42 | 35279.95 | 3745.61 2014-02-16 20:42:00 | 3747.01 | 3747.01 | 3742.01 | 3742.32 | 1.72 | 6437.42 | 3742.69 2014-02-16 20:43:00 | 3743.91 | 3748.61 | 3738.09 | 3748.58 | 30.21 | 113228.63 | 3747.56 2014-02-16 20:44:00 | 3748.52 | 3748.52 | 3746.31 | 3747.93 | 1.13 | 4234.07 | 3746.96 2014-02-16 20:45:00 | 3747.85 | 3747.85 | 3746.32 | 3746.32 | 0.47 | 1761.07 | 3746.96 2014-02-16 20:46:00 | 3747.37 | 3747.37 | 3746.31 | 3746.31 | 0.30 | 1124.00 | 3746.67 2014-02-16 20:47:00 | 3747.10 | 3747.10 | 3746.31 | 3746.31 | 0.94 | 3517.87 | 3746.40 2014-02-16 20:48:00 | 3746.90 | 3748.62 | 3746.31 | 3746.31 | 8.78 | 32900.44 | 3747.63 2014-02-16 20:49:00 | 3746.25 | 3746.25 | 3739.83 | 3746.10 | 24.88 | 93092.29 | 3741.35 2014-02-16 20:50:00 | 3738.02 | 3745.80 | 3738.00 | 3738.89 | 34.13 | 127632.97 | 3739.61 2014-02-16 20:51:00 | 3738.01 | 3744.45 | 3738.00 | 3743.46 | 6.11 | 22856.92 | 3740.90 2014-02-16 20:52:00 | 3738.00 | 3744.36 | 3738.00 | 3743.96 | 28.07 | 105079.98 | 3743.10 2014-02-16 20:53:00 | 3742.95 | 3743.43 | 3742.95 | 3743.43 | 9.10 | 34063.65 | 3743.26 2014-02-16 20:54:00 | 3745.99 | 3745.99 | 3743.63 | 3745.00 | 6.41 | 24015.28 | 3744.78 2014-02-16 20:55:00 | 3746.00 | 3753.99 | 3746.00 | 3753.25 | 14.07 | 52779.10 | 3751.45 2014-02-16 20:56:00 | 3753.00 | 3754.01 | 3747.31 | 3751.01 | 17.12 | 64226.90 | 3751.57 2014-02-16 20:57:00 | 3753.75 | 3754.36 | 3751.01 | 3754.36 | 9.62 | 36102.94 | 3754.08 2014-02-16 20:58:00 | 3755.00 | 3755.00 | 3745.00 | 3745.00 | 15.53 | 58222.78 | 3749.78 2014-02-16 20:59:00 | 3748.99 | 3754.78 | 3746.24 | 3748.16 | 8.71 | 32667.00 | 3750.09 2014-02-16 21:00:00 | 3745.90 | 3754.82 | 3745.01 | 3745.62 | 22.74 | 85234.30 | 3748.70 2014-02-16 21:01:00 | 3749.06 | 3754.58 | 3745.62 | 3753.78 | 12.81 | 48017.29 | 3747.54 2014-02-16 21:02:00 | 3749.41 | 3754.32 | 3745.79 | 3746.01 | 19.40 | 72705.45 | 3748.48 2014-02-16 21:03:00 | 3754.04 | 3754.04 | 3746.11 | 3746.11 | 41.19 | 154475.04 | 3750.21 2014-02-16 21:04:00 | 3746.10 | 3752.89 | 3746.00 | 3746.01 | 20.89 | 78306.99 | 3748.54 2014-02-16 21:05:00 | 3746.00 | 3752.98 | 3746.00 | 3747.11 | 21.30 | 79823.35 | 3747.93 2014-02-16 21:06:00 | 3750.80 | 3750.80 | 3746.06 | 3748.92 | 4.79 | 17949.76 | 3747.34 2014-02-16 21:07:00 | 3748.92 | 3748.92 | 3739.00 | 3739.00 | 23.59 | 88410.32 | 3747.15 2014-02-16 21:08:00 | 3740.16 | 3745.39 | 3737.76 | 3739.13 | 17.85 | 66765.65 | 3739.53 2014-02-16 21:09:00 | 3737.00 | 3739.99 | 3736.00 | 3736.79 | 20.98 | 78417.72 | 3737.74 2014-02-16 21:10:00 | 3738.79 | 3738.79 | 3735.00 | 3735.00 | 21.18 | 79123.86 | 3736.66 2014-02-16 21:11:00 | 3738.54 | 3738.54 | 3734.00 | 3738.40 | 28.45 | 106288.62 | 3735.72 2014-02-16 21:12:00 | 3738.23 | 3741.99 | 3737.72 | 3740.68 | 23.51 | 87905.87 | 3738.93 2014-02-16 21:13:00 | 3742.00 | 3742.00 | 3742.00 | 3742.00 | 0.28 | 1047.76 | 3742.00 2014-02-16 21:14:00 | 3742.00 | 3742.00 | 3740.02 | 3740.02 | 1.48 | 5535.41 | 3740.14 2014-02-16 21:15:00 | 3739.41 | 3742.00 | 3738.20 | 3738.27 | 24.22 | 90536.64 | 3738.40 2014-02-16 21:16:00 | 3741.99 | 3741.99 | 3735.84 | 3741.72 | 10.69 | 39982.39 | 3738.77 2014-02-16 21:17:00 | 3741.90 | 3741.90 | 3735.02 | 3735.33 | 15.13 | 56583.62 | 3738.84 2014-02-16 21:18:00 | 3740.83 | 3742.00 | 3738.00 | 3741.92 | 12.23 | 45744.75 | 3739.45 2014-02-16 21:19:00 | 3738.55 | 3741.86 | 3738.07 | 3738.07 | 20.44 | 76451.31 | 3740.10 2014-02-16 21:20:00 | 3740.91 | 3741.99 | 3735.53 | 3741.92 | 15.82 | 59170.46 | 3740.47 2014-02-16 21:21:00 | 3741.95 | 3745.00 | 3738.91 | 3738.91 | 33.03 | 123578.04 | 3741.39 2014-02-16 21:22:00 | 3740.44 | 3745.42 | 3737.63 | 3737.63 | 7.11 | 26604.30 | 3739.71 2014-02-16 21:23:00 | 3742.37 | 3744.45 | 3739.51 | 3744.45 | 19.35 | 72422.68 | 3743.35 2014-02-16 21:24:00 | 3739.84 | 3742.00 | 3738.15 | 3740.74 | 31.05 | 116131.24 | 3740.26 2014-02-16 21:25:00 | 3741.99 | 3741.99 | 3738.49 | 3740.69 | 10.27 | 38405.30 | 3740.65 2014-02-16 21:26:00 | 3740.66 | 3741.07 | 3733.94 | 3741.07 | 33.29 | 124424.16 | 3737.47 2014-02-16 21:27:00 | 3735.05 | 3742.00 | 3733.00 | 3741.45 | 14.40 | 53805.40 | 3737.52 2014-02-16 21:28:00 | 3741.79 | 3741.79 | 3737.28 | 3741.65 | 13.68 | 51148.42 | 3739.74 2014-02-16 21:29:00 | 3741.65 | 3742.00 | 3734.46 | 3734.57 | 38.36 | 143399.37 | 3738.06 2014-02-16 21:30:00 | 3740.94 | 3741.53 | 3735.03 | 3739.61 | 34.69 | 129704.88 | 3738.97 2014-02-16 21:31:00 | 3741.48 | 3747.00 | 3735.00 | 3746.07 | 5.04 | 18872.22 | 3744.49 2014-02-16 21:32:00 | 3745.10 | 3745.42 | 3735.26 | 3742.61 | 13.51 | 50518.21 | 3740.43 2014-02-16 21:33:00 | 3742.35 | 3743.90 | 3742.20 | 3743.89 | 1.55 | 5808.02 | 3742.28 2014-02-16 21:34:00 | 3742.92 | 3746.98 | 3737.74 | 3739.91 | 40.27 | 150660.55 | 3741.72 2014-02-16 21:35:00 | 3741.99 | 3741.99 | 3738.52 | 3739.57 | 21.85 | 81703.74 | 3739.47 2014-02-16 21:36:00 | 3736.00 | 3738.52 | 3735.00 | 3735.00 | 17.70 | 66162.67 | 3737.37 2014-02-16 21:37:00 | 3735.60 | 3744.06 | 3735.43 | 3744.06 | 25.09 | 93792.82 | 3737.81 2014-02-16 21:38:00 | 3745.98 | 3745.98 | 3732.00 | 3732.00 | 21.42 | 80127.20 | 3740.94 2014-02-16 21:39:00 | 3741.08 | 3742.17 | 3729.00 | 3739.63 | 34.33 | 128359.15 | 3739.41 2014-02-16 21:40:00 | 3739.07 | 3739.08 | 3710.01 | 3710.05 | 17.47 | 65045.54 | 3723.48 2014-02-16 21:41:00 | 3728.58 | 3728.58 | 3710.14 | 3710.48 | 29.71 | 110635.80 | 3723.73 2014-02-16 21:42:00 | 3724.82 | 3724.82 | 3710.53 | 3712.32 | 36.26 | 134657.06 | 3714.06 2014-02-16 21:43:00 | 3716.92 | 3723.02 | 3708.11 | 3708.11 | 22.10 | 82105.37 | 3714.67 2014-02-16 21:44:00 | 3708.10 | 3708.10 | 3697.41 | 3697.41 | 31.75 | 117542.90 | 3701.79 2014-02-16 21:45:00 | 3697.00 | 3697.85 | 3692.00 | 3692.08 | 10.87 | 40148.50 | 3695.21 2014-02-16 21:46:00 | 3692.09 | 3722.11 | 3692.09 | 3720.69 | 11.65 | 43244.19 | 3711.95 2014-02-16 21:47:00 | 3722.75 | 3722.99 | 3696.37 | 3709.46 | 21.85 | 81207.37 | 3717.09 2014-02-16 21:48:00 | 3691.08 | 3709.18 | 3691.02 | 3701.18 | 16.11 | 59642.25 | 3701.04 2014-02-16 21:49:00 | 3703.46 | 3704.00 | 3702.00 | 3702.00 | 15.62 | 57836.27 | 3703.42 2014-02-16 21:50:00 | 3705.59 | 3706.75 | 3703.03 | 3704.42 | 15.47 | 57332.87 | 3705.11 2014-02-16 21:51:00 | 3711.20 | 3711.20 | 3704.18 | 3709.85 | 41.29 | 153129.44 | 3709.08 2014-02-16 21:52:00 | 3706.61 | 3707.34 | 3701.28 | 3705.03 | 7.44 | 27549.10 | 3704.33 2014-02-16 21:53:00 | 3703.56 | 3704.56 | 3698.00 | 3698.00 | 26.47 | 98004.48 | 3703.03 2014-02-16 21:54:00 | 3697.00 | 3706.99 | 3697.00 | 3699.88 | 29.69 | 109858.23 | 3700.80 2014-02-16 21:55:00 | 3704.95 | 3704.99 | 3694.97 | 3695.97 | 7.97 | 29463.54 | 3699.13 2014-02-16 21:56:00 | 3699.99 | 3700.00 | 3695.93 | 3695.93 | 33.59 | 124201.32 | 3698.01 2014-02-16 21:57:00 | 3698.77 | 3699.85 | 3694.76 | 3695.00 | 41.52 | 153480.90 | 3696.29 2014-02-16 21:58:00 | 3699.71 | 3700.61 | 3691.00 | 3698.25 | 29.36 | 108567.52 | 3697.43 2014-02-16 21:59:00 | 3693.37 | 3701.08 | 3693.37 | 3694.53 | 21.71 | 80260.32 | 3696.42 2014-02-16 22:00:00 | 3697.50 | 3702.00 | 3695.54 | 3698.49 | 18.89 | 69841.77 | 3698.27 2014-02-16 22:01:00 | 3702.00 | 3702.05 | 3694.95 | 3698.97 | 12.35 | 45665.39 | 3698.80 2014-02-16 22:02:00 | 3695.85 | 3699.95 | 3695.17 | 3697.03 | 36.99 | 136801.26 | 3697.93 2014-02-16 22:03:00 | 3698.10 | 3698.10 | 3696.11 | 3696.19 | 3.77 | 13934.76 | 3696.22 2014-02-16 22:04:00 | 3696.21 | 3696.22 | 3690.00 | 3690.13 | 8.18 | 30215.52 | 3693.83 2014-02-16 22:05:00 | 3691.63 | 3696.19 | 3690.00 | 3694.83 | 44.32 | 163617.64 | 3691.98 2014-02-16 22:06:00 | 3694.77 | 3694.77 | 3692.02 | 3692.05 | 11.59 | 42800.77 | 3692.91 2014-02-16 22:07:00 | 3692.05 | 3694.00 | 3692.00 | 3694.00 | 17.89 | 66038.60 | 3692.20 2014-02-16 22:08:00 | 3694.00 | 3699.99 | 3692.98 | 3699.99 | 8.79 | 32470.57 | 3694.88 2014-02-16 22:09:00 | 3698.57 | 3703.77 | 3698.57 | 3703.77 | 16.58 | 61324.38 | 3699.37 2014-02-16 22:10:00 | 3702.58 | 3703.00 | 3699.00 | 3702.00 | 2.65 | 9804.67 | 3699.88 2014-02-16 22:11:00 | 3702.00 | 3702.00 | 3700.00 | 3701.93 | 14.25 | 52719.79 | 3700.15 2014-02-16 22:12:00 | 3701.90 | 3706.00 | 3701.00 | 3705.15 | 8.50 | 31475.99 | 3703.49 2014-02-16 22:13:00 | 3705.13 | 3707.62 | 3700.64 | 3707.02 | 11.58 | 42883.65 | 3703.25 2014-02-16 22:14:00 | 3707.58 | 3710.00 | 3707.58 | 3709.94 | 7.32 | 27158.00 | 3709.60 2014-02-16 22:15:00 | 3709.94 | 3709.94 | 3700.24 | 3704.12 | 26.20 | 97103.56 | 3705.96 2014-02-16 22:16:00 | 3703.63 | 3703.63 | 3700.00 | 3700.00 | 18.17 | 67247.26 | 3701.00 2014-02-16 22:17:00 | 3700.48 | 3709.20 | 3700.48 | 3709.20 | 21.24 | 78773.09 | 3708.37 2014-02-16 22:18:00 | 3708.96 | 3708.96 | 3702.88 | 3702.88 | 18.10 | 67100.56 | 3706.39 2014-02-16 22:19:00 | 3706.35 | 3715.00 | 3706.35 | 3711.95 | 58.18 | 215815.59 | 3709.51 2014-02-16 22:20:00 | 3711.39 | 3714.99 | 3705.28 | 3708.62 | 33.99 | 126095.53 | 3710.22 2014-02-16 22:21:00 | 3711.23 | 3714.35 | 3705.21 | 3709.13 | 34.98 | 129755.91 | 3709.64 2014-02-16 22:22:00 | 3712.68 | 3712.68 | 3705.51 | 3705.81 | 30.83 | 114365.93 | 3709.21 2014-02-16 22:23:00 | 3707.89 | 3709.85 | 3705.48 | 3709.85 | 24.49 | 90792.45 | 3707.93 2014-02-16 22:24:00 | 3706.75 | 3709.83 | 3706.75 | 3708.46 | 27.90 | 103475.28 | 3708.53 2014-02-16 22:25:00 | 3709.69 | 3710.00 | 3706.34 | 3708.61 | 6.22 | 23064.97 | 3709.39 2014-02-16 22:26:00 | 3706.83 | 3710.06 | 3706.83 | 3710.06 | 17.21 | 63801.90 | 3707.47 2014-02-16 22:27:00 | 3709.92 | 3714.75 | 3707.76 | 3714.75 | 14.34 | 53207.26 | 3709.37 2014-02-16 22:28:00 | 3714.99 | 3715.00 | 3709.35 | 3711.01 | 25.14 | 93314.67 | 3711.95 2014-02-16 22:29:00 | 3712.76 | 3715.00 | 3710.45 | 3710.45 | 15.88 | 58958.74 | 3713.00 2014-02-16 22:30:00 | 3710.46 | 3715.10 | 3710.46 | 3712.38 | 8.76 | 32523.74 | 3712.33 2014-02-16 22:31:00 | 3711.99 | 3715.00 | 3710.49 | 3710.49 | 12.18 | 45225.45 | 3712.48 2014-02-16 22:32:00 | 3713.81 | 3716.00 | 3713.81 | 3716.00 | 6.62 | 24577.00 | 3714.22 2014-02-16 22:33:00 | 3717.00 | 3721.62 | 3716.95 | 3721.62 | 16.56 | 61553.87 | 3717.69 2014-02-16 22:34:00 | 3721.02 | 3723.04 | 3721.02 | 3723.04 | 4.64 | 17268.60 | 3721.68 2014-02-16 22:35:00 | 3723.98 | 3728.97 | 3723.94 | 3728.50 | 21.19 | 78952.05 | 3726.26 2014-02-16 22:36:00 | 3725.26 | 3725.26 | 3716.01 | 3719.92 | 9.70 | 36096.33 | 3721.65 2014-02-16 22:37:00 | 3721.72 | 3725.00 | 3717.02 | 3723.14 | 14.45 | 53760.21 | 3720.17 2014-02-16 22:38:00 | 3721.04 | 3721.94 | 3720.00 | 3720.01 | 13.94 | 51862.22 | 3720.39 2014-02-16 22:39:00 | 3718.01 | 3718.01 | 3716.00 | 3716.00 | 10.47 | 38902.66 | 3717.41 2014-02-16 22:40:00 | 3714.00 | 3715.83 | 3711.00 | 3711.00 | 25.53 | 94792.24 | 3713.41 2014-02-16 22:41:00 | 3713.89 | 3715.70 | 3711.01 | 3713.92 | 26.13 | 97017.76 | 3713.46 2014-02-16 22:42:00 | 3715.73 | 3716.00 | 3705.98 | 3706.93 | 24.49 | 90908.80 | 3711.78 2014-02-16 22:43:00 | 3716.46 | 3716.46 | 3707.08 | 3711.95 | 18.11 | 67264.43 | 3713.80 2014-02-16 22:44:00 | 3714.53 | 3716.99 | 3707.00 | 3707.00 | 24.65 | 91534.21 | 3712.90 2014-02-16 22:45:00 | 3713.41 | 3713.67 | 3707.00 | 3710.10 | 23.93 | 88780.08 | 3710.46 2014-02-16 22:46:00 | 3708.98 | 3711.41 | 3707.00 | 3707.00 | 18.21 | 67543.93 | 3708.76 2014-02-16 22:47:00 | 3707.00 | 3707.00 | 3700.00 | 3703.91 | 26.59 | 98509.32 | 3704.47 2014-02-16 22:48:00 | 3700.00 | 3707.21 | 3700.00 | 3707.21 | 31.29 | 115897.91 | 3704.23 2014-02-16 22:49:00 | 3709.03 | 3712.00 | 3705.58 | 3712.00 | 20.33 | 75398.00 | 3708.89 2014-02-16 22:50:00 | 3711.98 | 3715.96 | 3711.98 | 3715.04 | 17.79 | 66051.37 | 3713.25 2014-02-16 22:51:00 | 3714.32 | 3714.73 | 3705.36 | 3709.43 | 26.80 | 99415.89 | 3709.69 2014-02-16 22:52:00 | 3708.83 | 3719.00 | 3708.00 | 3719.00 | 42.59 | 158061.69 | 3711.07 2014-02-16 22:53:00 | 3719.01 | 3719.78 | 3700.00 | 3715.58 | 35.10 | 130296.33 | 3712.68 2014-02-16 22:54:00 | 3700.77 | 3715.19 | 3700.77 | 3715.01 | 11.57 | 42921.96 | 3708.80 2014-02-16 22:55:00 | 3715.19 | 3720.00 | 3715.00 | 3719.63 | 7.75 | 28815.51 | 3717.65 2014-02-16 22:56:00 | 3721.00 | 3727.04 | 3720.98 | 3725.00 | 28.13 | 104755.86 | 3724.12 2014-02-16 22:57:00 | 3725.01 | 3736.85 | 3725.00 | 3736.85 | 32.11 | 119778.56 | 3730.61 2014-02-16 22:58:00 | 3735.03 | 3736.05 | 3721.01 | 3724.75 | 38.86 | 144900.46 | 3728.59 2014-02-16 22:59:00 | 3724.71 | 3736.16 | 3724.71 | 3734.05 | 20.61 | 76902.33 | 3730.59 2014-02-16 23:00:00 | 3730.15 | 3736.00 | 3730.00 | 3733.60 | 16.37 | 61105.98 | 3732.12 2014-02-16 23:01:00 | 3734.65 | 3741.99 | 3734.65 | 3741.99 | 10.96 | 40969.79 | 3738.12 2014-02-16 23:02:00 | 3741.99 | 3743.00 | 3739.16 | 3743.00 | 17.52 | 65535.10 | 3741.66 2014-02-16 23:03:00 | 3743.00 | 3755.99 | 3741.10 | 3754.90 | 19.72 | 73992.27 | 3751.95 2014-02-16 23:04:00 | 3756.00 | 3778.00 | 3756.00 | 3758.46 | 31.11 | 117283.87 | 3769.85 2014-02-16 23:05:00 | 3765.00 | 3778.61 | 3762.78 | 3769.41 | 38.06 | 143552.79 | 3771.65 2014-02-16 23:06:00 | 3777.99 | 3787.89 | 3769.37 | 3786.97 | 27.86 | 105272.34 | 3779.16 2014-02-16 23:07:00 | 3786.98 | 3803.00 | 3783.97 | 3800.99 | 40.59 | 154070.80 | 3795.69 2014-02-16 23:08:00 | 3803.00 | 3807.62 | 3795.00 | 3800.85 | 37.67 | 143256.78 | 3802.54 2014-02-16 23:09:00 | 3804.85 | 3805.59 | 3731.30 | 3779.49 | 42.60 | 161087.31 | 3781.04 2014-02-16 23:10:00 | 3779.50 | 3791.86 | 3760.00 | 3781.95 | 51.23 | 193553.55 | 3778.20 2014-02-16 23:11:00 | 3775.65 | 3789.41 | 3775.65 | 3782.99 | 25.36 | 95939.13 | 3783.69 2014-02-16 23:12:00 | 3781.33 | 3782.99 | 3760.61 | 3774.90 | 32.40 | 122206.42 | 3771.80 2014-02-16 23:13:00 | 3772.00 | 3772.00 | 3760.00 | 3760.03 | 40.87 | 153897.85 | 3765.64 2014-02-16 23:14:00 | 3759.29 | 3762.78 | 3747.58 | 3753.00 | 47.94 | 180104.45 | 3756.64 2014-02-16 23:15:00 | 3753.00 | 3769.00 | 3750.86 | 3769.00 | 24.63 | 92492.70 | 3755.74 2014-02-16 23:16:00 | 3769.00 | 3769.00 | 3761.57 | 3767.33 | 13.27 | 49999.51 | 3767.01 2014-02-16 23:17:00 | 3768.90 | 3768.90 | 3766.01 | 3766.01 | 6.40 | 24096.59 | 3768.04 2014-02-16 23:18:00 | 3766.00 | 3766.04 | 3757.83 | 3757.87 | 48.07 | 180857.01 | 3762.76 2014-02-16 23:19:00 | 3757.81 | 3767.00 | 3749.95 | 3767.00 | 41.61 | 156478.29 | 3760.59 2014-02-16 23:20:00 | 3765.92 | 3781.99 | 3764.38 | 3781.00 | 33.26 | 125554.44 | 3775.39 2014-02-16 23:21:00 | 3781.99 | 3800.00 | 3780.00 | 3789.56 | 43.31 | 164079.94 | 3788.50 2014-02-16 23:22:00 | 3789.53 | 3797.36 | 3781.00 | 3795.72 | 43.64 | 165418.24 | 3790.69 2014-02-16 23:23:00 | 3789.64 | 3796.99 | 3789.63 | 3794.99 | 8.76 | 33211.32 | 3793.41 2014-02-16 23:24:00 | 3792.20 | 3792.21 | 3787.00 | 3787.01 | 15.13 | 57320.18 | 3789.26 2014-02-16 23:25:00 | 3787.03 | 3788.00 | 3785.98 | 3788.00 | 15.51 | 58731.95 | 3787.20 2014-02-16 23:26:00 | 3787.00 | 3798.00 | 3786.03 | 3798.00 | 19.75 | 74855.21 | 3790.71 2014-02-16 23:27:00 | 3798.99 | 3806.61 | 3793.69 | 3806.61 | 35.56 | 135105.34 | 3799.26 2014-02-16 23:28:00 | 3806.00 | 3819.99 | 3800.00 | 3814.40 | 55.12 | 210034.30 | 3810.56 2014-02-16 23:29:00 | 3814.41 | 3819.00 | 3805.00 | 3811.94 | 56.53 | 215482.52 | 3812.03 2014-02-16 23:30:00 | 3806.03 | 3840.00 | 3806.03 | 3816.30 | 41.83 | 159850.10 | 3821.61 2014-02-16 23:31:00 | 3827.71 | 3843.00 | 3812.03 | 3812.03 | 29.72 | 113648.96 | 3824.38 2014-02-16 23:32:00 | 3811.90 | 3817.80 | 3810.00 | 3814.88 | 23.20 | 88445.20 | 3813.11 2014-02-16 23:33:00 | 3814.87 | 3817.87 | 3800.00 | 3806.92 | 30.27 | 115272.92 | 3808.66 2014-02-16 23:34:00 | 3800.01 | 3806.89 | 3784.00 | 3790.41 | 33.15 | 125581.63 | 3788.28 2014-02-16 23:35:00 | 3785.02 | 3790.65 | 3785.00 | 3790.50 | 36.44 | 138034.60 | 3788.10 2014-02-16 23:36:00 | 3786.59 | 3793.94 | 3781.11 | 3781.14 | 35.74 | 135316.94 | 3786.47 2014-02-16 23:37:00 | 3781.00 | 3789.68 | 3766.87 | 3777.93 | 29.45 | 111314.25 | 3779.77 2014-02-16 23:38:00 | 3777.86 | 3778.42 | 3766.91 | 3772.59 | 34.14 | 128873.88 | 3774.53 2014-02-16 23:39:00 | 3778.42 | 3782.23 | 3771.03 | 3782.23 | 54.98 | 207544.03 | 3775.11 2014-02-16 23:40:00 | 3782.34 | 3784.00 | 3778.95 | 3784.00 | 22.03 | 83288.73 | 3780.01 2014-02-16 23:41:00 | 3784.47 | 3788.82 | 3779.00 | 3779.00 | 38.92 | 147195.07 | 3781.80 2014-02-16 23:42:00 | 3776.31 | 3778.01 | 3774.90 | 3776.80 | 17.17 | 64841.80 | 3776.46 2014-02-16 23:43:00 | 3782.31 | 3786.25 | 3774.17 | 3783.89 | 14.27 | 53962.83 | 3782.09 2014-02-16 23:44:00 | 3783.82 | 3786.43 | 3776.42 | 3786.43 | 45.99 | 173967.36 | 3782.39 2014-02-16 23:45:00 | 3786.44 | 3790.74 | 3786.43 | 3788.13 | 27.20 | 103035.96 | 3788.50 2014-02-16 23:46:00 | 3790.59 | 3797.00 | 3790.00 | 3791.80 | 28.34 | 107512.32 | 3793.93 2014-02-16 23:47:00 | 3791.81 | 3796.24 | 3790.00 | 3790.02 | 25.38 | 96237.23 | 3791.70 2014-02-16 23:48:00 | 3791.78 | 3795.63 | 3791.00 | 3792.40 | 59.18 | 224468.03 | 3793.04 2014-02-16 23:49:00 | 3791.08 | 3791.09 | 3776.00 | 3782.41 | 38.97 | 147516.23 | 3785.57 2014-02-16 23:50:00 | 3781.28 | 3786.99 | 3776.00 | 3783.02 | 31.16 | 117943.84 | 3785.35 2014-02-16 23:51:00 | 3783.73 | 3788.58 | 3780.30 | 3787.99 | 45.94 | 173922.35 | 3786.11 2014-02-16 23:52:00 | 3787.99 | 3791.14 | 3781.99 | 3787.32 | 24.42 | 92496.90 | 3788.53 2014-02-16 23:53:00 | 3788.82 | 3798.98 | 3786.97 | 3794.90 | 36.26 | 137562.06 | 3794.19 2014-02-16 23:54:00 | 3794.97 | 3798.81 | 3786.25 | 3786.66 | 43.17 | 163754.82 | 3792.99 2014-02-16 23:55:00 | 3790.00 | 3797.67 | 3787.53 | 3795.22 | 54.08 | 205055.01 | 3791.77 2014-02-16 23:56:00 | 3795.22 | 3800.00 | 3789.55 | 3799.65 | 63.42 | 240614.73 | 3793.87 2014-02-16 23:57:00 | 3800.00 | 3800.00 | 3793.66 | 3793.71 | 19.13 | 72645.54 | 3796.87 2014-02-16 23:58:00 | 3793.68 | 3794.01 | 3790.00 | 3791.00 | 22.06 | 83647.69 | 3791.65 2014-02-16 23:59:00 | 3790.00 | 3790.00 | 3780.01 | 3789.14 | 40.67 | 153979.26 | 3786.34 2014-02-17 00:00:00 | 3786.70 | 3793.60 | 3785.00 | 3793.60 | 34.01 | 128874.04 | 3789.41 2014-02-17 00:01:00 | 3791.38 | 3793.92 | 3787.33 | 3787.81 | 43.65 | 165395.78 | 3789.57 2014-02-17 00:02:00 | 3787.33 | 3793.39 | 3787.33 | 3790.45 | 32.37 | 122735.48 | 3792.23 2014-02-17 00:03:00 | 3791.95 | 3800.00 | 3790.40 | 3800.00 | 55.91 | 212056.74 | 3792.76 2014-02-17 00:04:00 | 3798.94 | 3799.69 | 3795.32 | 3799.69 | 10.96 | 41638.39 | 3798.08 2014-02-17 00:05:00 | 3799.70 | 3799.70 | 3793.45 | 3797.64 | 50.72 | 192476.88 | 3795.12 2014-02-17 00:06:00 | 3795.00 | 3795.00 | 3790.01 | 3790.01 | 5.91 | 22428.05 | 3792.37 2014-02-17 00:07:00 | 3797.32 | 3797.77 | 3790.09 | 3795.00 | 24.91 | 94523.87 | 3795.22 2014-02-17 00:08:00 | 3794.87 | 3794.87 | 3790.03 | 3790.03 | 40.51 | 153562.79 | 3790.92 2014-02-17 00:09:00 | . | . | . | . | . | . | . 2014-02-17 00:10:00 | 3789.98 | 3790.00 | 3788.01 | 3788.01 | 5.79 | 21942.50 | 3789.72 2014-02-17 00:11:00 | 3788.01 | 3788.01 | 3787.48 | 3787.48 | 7.07 | 26773.21 | 3787.95 2014-02-17 00:12:00 | 3787.43 | 3788.01 | 3785.30 | 3787.84 | 9.05 | 34276.00 | 3787.40 2014-02-17 00:13:00 | 3787.75 | 3787.75 | 3785.01 | 3785.12 | 13.20 | 49971.30 | 3785.13 2014-02-17 00:14:00 | 3785.23 | 3789.68 | 3783.24 | 3788.00 | 42.95 | 162637.03 | 3786.75 2014-02-17 00:15:00 | 3780.14 | 3787.95 | 3780.01 | 3782.05 | 93.78 | 354731.32 | 3782.47 2014-02-17 00:16:00 | 3782.84 | 3784.50 | 3780.00 | 3780.97 | 49.11 | 185730.11 | 3782.07 2014-02-17 00:17:00 | 3780.97 | 3787.20 | 3780.97 | 3781.96 | 48.06 | 181823.24 | 3783.65 2014-02-17 00:18:00 | 3779.78 | 3782.74 | 3775.75 | 3775.77 | 14.65 | 55374.14 | 3779.29 2014-02-17 00:19:00 | 3775.77 | 3784.98 | 3775.76 | 3784.98 | 45.91 | 173601.94 | 3781.77 2014-02-17 00:20:00 | 3784.86 | 3784.86 | 3775.82 | 3781.20 | 34.20 | 129252.84 | 3779.65 2014-02-17 00:21:00 | 3784.04 | 3784.44 | 3777.31 | 3782.43 | 49.53 | 187230.73 | 3780.38 2014-02-17 00:22:00 | 3781.17 | 3784.24 | 3778.04 | 3780.30 | 33.42 | 126428.57 | 3782.46 2014-02-17 00:23:00 | 3778.00 | 3781.79 | 3770.00 | 3770.00 | 6.70 | 25284.88 | 3773.86 2014-02-17 00:24:00 | 3769.99 | 3779.24 | 3769.99 | 3772.43 | 17.94 | 67673.25 | 3772.62 2014-02-17 00:25:00 | 3770.01 | 3772.38 | 3770.01 | 3770.91 | 4.42 | 16651.61 | 3770.74 2014-02-17 00:26:00 | 3770.12 | 3770.12 | 3768.99 | 3770.02 | 7.95 | 29967.62 | 3769.99 2014-02-17 00:27:00 | 3770.02 | 3770.04 | 3770.00 | 3770.04 | 4.36 | 16441.10 | 3770.03 2014-02-17 00:28:00 | 3770.04 | 3775.00 | 3770.04 | 3771.97 | 31.29 | 118055.28 | 3772.82 2014-02-17 00:29:00 | 3772.58 | 3772.93 | 3771.99 | 3772.00 | 6.43 | 24251.73 | 3772.24 2014-02-17 00:30:00 | 3772.00 | 3775.00 | 3772.00 | 3774.99 | 2.68 | 10128.34 | 3773.60 2014-02-17 00:31:00 | 3772.13 | 3774.39 | 3769.99 | 3769.99 | 10.61 | 40008.39 | 3771.53 2014-02-17 00:32:00 | 3770.00 | 3789.00 | 3759.99 | 3771.47 | 62.35 | 234957.28 | 3768.12 2014-02-17 00:33:00 | 3778.24 | 3786.62 | 3769.12 | 3769.12 | 31.11 | 117380.37 | 3772.95 2014-02-17 00:34:00 | 3772.20 | 3775.21 | 3770.01 | 3773.91 | 41.82 | 157831.97 | 3773.81 2014-02-17 00:35:00 | 3773.90 | 3778.83 | 3771.68 | 3778.00 | 58.70 | 221534.53 | 3773.95 2014-02-17 00:36:00 | 3777.27 | 3777.69 | 3772.07 | 3772.21 | 38.12 | 143874.05 | 3774.34 2014-02-17 00:37:00 | 3777.28 | 3777.73 | 3773.94 | 3773.94 | 28.74 | 108505.06 | 3775.93 2014-02-17 00:38:00 | 3773.79 | 3777.89 | 3772.01 | 3775.88 | 18.47 | 69717.49 | 3775.04 2014-02-17 00:39:00 | 3775.82 | 3777.89 | 3774.81 | 3774.82 | 28.55 | 107800.97 | 3776.53 2014-02-17 00:40:00 | 3776.57 | 3777.82 | 3770.02 | 3770.02 | 33.16 | 125188.83 | 3775.64 2014-02-17 00:41:00 | 3770.02 | 3777.51 | 3763.79 | 3776.50 | 41.66 | 157242.93 | 3774.71 2014-02-17 00:42:00 | 3775.00 | 3777.89 | 3772.25 | 3777.86 | 33.47 | 126352.80 | 3775.44 2014-02-17 00:43:00 | 3773.48 | 3777.88 | 3767.00 | 3770.05 | 64.60 | 243490.51 | 3769.49 2014-02-17 00:44:00 | 3775.98 | 3777.75 | 3769.20 | 3774.50 | 65.57 | 247440.88 | 3773.98 2014-02-17 00:45:00 | 3777.84 | 3777.84 | 3770.40 | 3774.54 | 60.57 | 228559.71 | 3773.29 2014-02-17 00:46:00 | 3776.41 | 3780.60 | 3773.29 | 3780.60 | 33.62 | 126975.59 | 3776.45 2014-02-17 00:47:00 | 3780.00 | 3780.00 | 3768.00 | 3775.57 | 49.93 | 188356.56 | 3772.64 2014-02-17 00:48:00 | 3775.48 | 3779.00 | 3770.25 | 3778.00 | 53.96 | 203854.79 | 3777.96 2014-02-17 00:49:00 | 3775.58 | 3778.01 | 3775.58 | 3777.81 | 26.97 | 101894.84 | 3777.80 2014-02-17 00:50:00 | 3777.73 | 3778.01 | 3776.81 | 3778.01 | 32.14 | 121424.14 | 3777.98 2014-02-17 00:51:00 | 3781.00 | 3794.00 | 3778.01 | 3794.00 | 46.64 | 176480.11 | 3783.96 2014-02-17 00:52:00 | 3794.29 | 3799.99 | 3789.01 | 3793.78 | 42.31 | 160609.54 | 3796.38 2014-02-17 00:53:00 | 3798.00 | 3799.00 | 3788.00 | 3794.68 | 43.82 | 166257.41 | 3794.45 2014-02-17 00:54:00 | 3790.89 | 3794.26 | 3790.89 | 3791.01 | 6.58 | 24935.10 | 3792.41 2014-02-17 00:55:00 | 3791.13 | 3800.00 | 3791.00 | 3800.00 | 54.13 | 205391.61 | 3794.27 2014-02-17 00:56:00 | 3800.01 | 3806.72 | 3800.01 | 3806.09 | 15.62 | 59420.09 | 3803.86 2014-02-17 00:57:00 | 3806.12 | 3809.00 | 3802.00 | 3802.00 | 38.80 | 147650.71 | 3805.04 2014-02-17 00:58:00 | 3802.01 | 3806.01 | 3796.99 | 3806.00 | 61.30 | 233168.14 | 3803.97 2014-02-17 00:59:00 | 3806.01 | 3806.02 | 3800.22 | 3803.91 | 37.38 | 142185.87 | 3803.59 2014-02-17 01:00:00 | 3804.00 | 3810.02 | 3803.92 | 3810.02 | 21.24 | 80899.07 | 3808.09 2014-02-17 01:01:00 | 3810.02 | 3815.00 | 3810.02 | 3815.00 | 19.76 | 75335.74 | 3812.73 2014-02-17 01:02:00 | 3815.00 | 3820.01 | 3814.99 | 3820.00 | 71.21 | 271866.90 | 3817.82 2014-02-17 01:03:00 | 3815.08 | 3820.62 | 3810.00 | 3810.46 | 56.67 | 216161.24 | 3814.72 2014-02-17 01:04:00 | 3811.00 | 3818.41 | 3810.00 | 3813.61 | 37.86 | 144437.82 | 3815.45 2014-02-17 01:05:00 | 3813.63 | 3813.66 | 3810.00 | 3810.01 | 28.03 | 106819.46 | 3810.90 2014-02-17 01:06:00 | 3809.89 | 3810.03 | 3807.99 | 3808.11 | 14.66 | 55840.11 | 3809.01 2014-02-17 01:07:00 | 3807.00 | 3807.00 | 3803.00 | 3805.00 | 47.35 | 180162.72 | 3805.08 2014-02-17 01:08:00 | 3805.00 | 3806.00 | 3804.80 | 3806.00 | 3.94 | 14981.14 | 3805.22 2014-02-17 01:09:00 | 3806.13 | 3810.01 | 3806.13 | 3810.01 | 8.32 | 31691.64 | 3809.09 2014-02-17 01:10:00 | 3811.25 | 3817.13 | 3811.25 | 3811.83 | 19.84 | 75641.47 | 3812.19 2014-02-17 01:11:00 | 3810.01 | 3812.00 | 3807.05 | 3811.94 | 30.84 | 117519.70 | 3810.13 2014-02-17 01:12:00 | 3809.59 | 3812.00 | 3807.77 | 3808.11 | 50.48 | 192299.31 | 3809.11 2014-02-17 01:13:00 | 3808.71 | 3818.99 | 3808.29 | 3813.82 | 49.67 | 189377.62 | 3812.49 2014-02-17 01:14:00 | 3816.92 | 3825.00 | 3811.00 | 3812.00 | 67.55 | 257639.26 | 3814.00 2014-02-17 01:15:00 | 3812.00 | 3812.02 | 3810.00 | 3810.00 | 9.73 | 37086.83 | 3811.60 2014-02-17 01:16:00 | 3810.01 | 3810.01 | 3804.81 | 3805.95 | 25.68 | 97802.76 | 3807.93 2014-02-17 01:17:00 | 3808.27 | 3809.74 | 3804.81 | 3804.81 | 92.76 | 353129.77 | 3806.84 2014-02-17 01:18:00 | 3805.89 | 3812.69 | 3805.89 | 3812.69 | 9.91 | 37750.51 | 3809.72 2014-02-17 01:19:00 | 3815.00 | 3821.99 | 3815.00 | 3817.95 | 39.45 | 150633.43 | 3818.82 2014-02-17 01:20:00 | 3817.95 | 3829.00 | 3817.41 | 3828.00 | 91.48 | 349886.84 | 3824.65 2014-02-17 01:21:00 | 3828.00 | 3828.00 | 3821.96 | 3821.96 | 16.67 | 63715.37 | 3823.30 2014-02-17 01:22:00 | 3821.88 | 3827.05 | 3820.00 | 3822.11 | 57.38 | 219401.24 | 3823.79 2014-02-17 01:23:00 | 3823.20 | 3828.00 | 3819.00 | 3828.00 | 54.80 | 209507.33 | 3823.41 2014-02-17 01:24:00 | 3828.50 | 3831.99 | 3828.00 | 3829.96 | 23.42 | 89690.33 | 3829.65 2014-02-17 01:25:00 | 3829.96 | 3833.00 | 3828.00 | 3833.00 | 61.31 | 234823.01 | 3829.97 2014-02-17 01:26:00 | 3833.00 | 3841.00 | 3833.00 | 3841.00 | 48.08 | 184447.62 | 3835.95 2014-02-17 01:27:00 | 3840.17 | 3849.00 | 3840.17 | 3845.90 | 64.65 | 248539.21 | 3844.56 2014-02-17 01:28:00 | 3847.60 | 3849.00 | 3844.03 | 3849.00 | 43.54 | 167522.90 | 3847.21 2014-02-17 01:29:00 | 3848.99 | 3853.00 | 3848.00 | 3851.99 | 52.89 | 203620.83 | 3850.26 2014-02-17 01:30:00 | 3850.00 | 3850.03 | 3838.95 | 3841.01 | 65.94 | 253446.35 | 3843.77 2014-02-17 01:31:00 | 3841.00 | 3845.91 | 3838.01 | 3840.00 | 65.90 | 253226.01 | 3842.81 2014-02-17 01:32:00 | 3843.25 | 3844.79 | 3832.41 | 3832.41 | 81.25 | 311996.90 | 3840.06 2014-02-17 01:33:00 | 3832.00 | 3832.34 | 3821.97 | 3824.09 | 22.96 | 87866.40 | 3827.43 2014-02-17 01:34:00 | 3823.96 | 3828.00 | 3820.00 | 3827.92 | 67.59 | 258573.42 | 3825.73 2014-02-17 01:35:00 | 3828.00 | 3834.48 | 3820.00 | 3832.96 | 107.50 | 411698.40 | 3829.72 2014-02-17 01:36:00 | 3832.95 | 3832.95 | 3821.00 | 3830.00 | 37.04 | 141830.14 | 3829.11 2014-02-17 01:37:00 | 3831.00 | 3831.01 | 3823.55 | 3825.54 | 38.80 | 148526.93 | 3827.62 2014-02-17 01:38:00 | 3827.88 | 3829.46 | 3825.00 | 3827.47 | 95.74 | 366386.69 | 3826.93 2014-02-17 01:39:00 | 3828.00 | 3830.14 | 3828.00 | 3830.14 | 5.72 | 21896.93 | 3829.47 2014-02-17 01:40:00 | 3826.98 | 3836.00 | 3826.98 | 3835.03 | 8.41 | 32221.29 | 3830.40 2014-02-17 01:41:00 | 3835.03 | 3844.00 | 3835.03 | 3840.96 | 23.48 | 90186.80 | 3840.35 2014-02-17 01:42:00 | 3840.91 | 3843.98 | 3829.98 | 3829.99 | 55.58 | 213195.90 | 3835.98 2014-02-17 01:43:00 | 3829.99 | 3830.00 | 3826.00 | 3827.08 | 15.96 | 61083.82 | 3827.31 2014-02-17 01:44:00 | 3827.05 | 3827.08 | 3820.97 | 3824.94 | 27.87 | 106596.91 | 3824.79 2014-02-17 01:45:00 | 3821.12 | 3826.76 | 3810.01 | 3814.90 | 51.95 | 198486.95 | 3821.02 2014-02-17 01:46:00 | 3814.89 | 3815.88 | 3803.00 | 3808.35 | 100.55 | 383231.96 | 3811.36 2014-02-17 01:47:00 | 3804.87 | 3811.78 | 3801.00 | 3811.08 | 33.57 | 127788.28 | 3806.62 2014-02-17 01:48:00 | 3811.09 | 3814.10 | 3804.01 | 3804.01 | 47.42 | 180731.62 | 3811.05 2014-02-17 01:49:00 | 3802.10 | 3813.06 | 3802.10 | 3808.63 | 53.81 | 204910.85 | 3807.90 2014-02-17 01:50:00 | 3808.32 | 3810.51 | 3800.00 | 3808.14 | 56.49 | 215055.19 | 3807.03 2014-02-17 01:51:00 | 3808.52 | 3815.00 | 3808.11 | 3814.00 | 58.31 | 222331.91 | 3812.86 2014-02-17 01:52:00 | 3815.00 | 3816.00 | 3808.78 | 3810.01 | 20.82 | 79402.36 | 3813.75 2014-02-17 01:53:00 | 3812.60 | 3814.19 | 3810.11 | 3810.99 | 13.78 | 52511.11 | 3811.78 2014-02-17 01:54:00 | 3812.01 | 3813.96 | 3810.00 | 3813.96 | 63.15 | 240776.43 | 3812.77 2014-02-17 01:55:00 | 3811.62 | 3814.62 | 3811.34 | 3811.80 | 46.34 | 176714.06 | 3813.09 2014-02-17 01:56:00 | 3812.13 | 3819.99 | 3811.62 | 3819.99 | 30.39 | 115975.44 | 3815.73 2014-02-17 01:57:00 | 3819.00 | 3819.39 | 3814.61 | 3815.62 | 39.35 | 150187.81 | 3816.52 2014-02-17 01:58:00 | 3815.01 | 3818.17 | 3810.00 | 3810.00 | 103.49 | 394539.54 | 3812.49 2014-02-17 01:59:00 | 3809.00 | 3817.36 | 3809.00 | 3814.50 | 90.96 | 346933.73 | 3814.26 2014-02-17 02:00:00 | 3814.99 | 3814.99 | 3801.01 | 3804.49 | 114.48 | 436333.99 | 3811.31 2014-02-17 02:01:00 | 3806.92 | 3814.77 | 3804.49 | 3810.65 | 119.53 | 455453.79 | 3810.31 2014-02-17 02:02:00 | 3810.80 | 3817.03 | 3805.41 | 3810.97 | 119.76 | 456470.16 | 3811.64 2014-02-17 02:03:00 | 3810.96 | 3812.90 | 3801.10 | 3803.40 | 67.47 | 256880.21 | 3807.04 2014-02-17 02:04:00 | 3805.61 | 3809.99 | 3803.40 | 3806.98 | 130.09 | 495101.44 | 3805.78 2014-02-17 02:05:00 | 3809.99 | 3809.99 | 3801.01 | 3808.58 | 66.68 | 253755.93 | 3805.75 2014-02-17 02:06:00 | 3808.58 | 3808.60 | 3803.00 | 3804.91 | 119.87 | 456248.67 | 3806.26 2014-02-17 02:07:00 | 3806.90 | 3808.01 | 3805.01 | 3805.01 | 7.64 | 29103.07 | 3807.31 2014-02-17 02:08:00 | 3807.63 | 3809.66 | 3803.11 | 3804.59 | 61.07 | 232445.79 | 3806.34 2014-02-17 02:09:00 | 3803.42 | 3808.67 | 3803.42 | 3806.99 | 63.32 | 240971.40 | 3805.55 2014-02-17 02:10:00 | 3806.99 | 3809.99 | 3806.97 | 3809.99 | 10.26 | 39046.63 | 3807.57 2014-02-17 02:11:00 | 3808.50 | 3808.50 | 3805.06 | 3806.15 | 6.42 | 24448.81 | 3807.63 2014-02-17 02:12:00 | 3805.04 | 3807.76 | 3803.00 | 3803.05 | 32.36 | 123121.54 | 3804.39 2014-02-17 02:13:00 | 3803.95 | 3803.96 | 3803.48 | 3803.48 | 13.73 | 52207.65 | 3803.56 2014-02-17 02:14:00 | 3804.00 | 3805.00 | 3803.94 | 3804.53 | 10.45 | 39762.28 | 3804.27 2014-02-17 02:15:00 | 3805.02 | 3808.99 | 3805.00 | 3808.35 | 17.64 | 67135.48 | 3806.73 2014-02-17 02:16:00 | 3806.24 | 3809.77 | 3806.23 | 3807.80 | 39.17 | 149134.99 | 3807.77 2014-02-17 02:17:00 | 3810.38 | 3810.38 | 3806.00 | 3806.86 | 110.23 | 419830.22 | 3808.67 2014-02-17 02:18:00 | 3809.05 | 3810.47 | 3806.00 | 3810.42 | 150.74 | 574144.00 | 3808.89 2014-02-17 02:19:00 | 3807.15 | 3809.99 | 3806.04 | 3808.04 | 110.80 | 421945.52 | 3808.34 2014-02-17 02:20:00 | 3808.04 | 3809.92 | 3806.38 | 3809.02 | 26.86 | 102275.88 | 3807.74 2014-02-17 02:21:00 | 3809.01 | 3809.01 | 3808.02 | 3809.01 | 8.10 | 30843.72 | 3808.81 2014-02-17 02:22:00 | 3808.55 | 3810.50 | 3808.54 | 3810.50 | 11.51 | 43844.32 | 3809.24 2014-02-17 02:23:00 | 3810.51 | 3811.12 | 3808.05 | 3809.93 | 71.28 | 271553.22 | 3809.83 2014-02-17 02:24:00 | 3809.76 | 3815.00 | 3809.76 | 3814.52 | 31.89 | 121562.44 | 3811.57 2014-02-17 02:25:00 | 3813.27 | 3815.18 | 3811.05 | 3815.18 | 143.31 | 546437.17 | 3813.08 2014-02-17 02:26:00 | 3815.17 | 3817.91 | 3812.36 | 3817.91 | 39.09 | 149167.08 | 3816.28 2014-02-17 02:27:00 | 3817.13 | 3817.99 | 3814.90 | 3814.90 | 71.40 | 272502.06 | 3816.72 2014-02-17 02:28:00 | 3813.76 | 3816.00 | 3812.05 | 3814.36 | 81.35 | 310248.38 | 3813.94 2014-02-17 02:29:00 | 3814.99 | 3814.99 | 3809.01 | 3813.95 | 67.93 | 258980.31 | 3812.51 2014-02-17 02:30:00 | 3813.89 | 3816.79 | 3813.00 | 3813.19 | 89.66 | 342111.17 | 3815.56 2014-02-17 02:31:00 | 3813.29 | 3816.11 | 3813.29 | 3816.11 | 2.15 | 8196.56 | 3815.90 2014-02-17 02:32:00 | 3817.86 | 3825.00 | 3817.86 | 3818.31 | 89.07 | 340260.78 | 3820.11 2014-02-17 02:33:00 | 3819.34 | 3824.57 | 3818.11 | 3822.02 | 40.28 | 153962.75 | 3822.03 2014-02-17 02:34:00 | 3824.95 | 3824.98 | 3820.46 | 3821.38 | 83.59 | 319497.27 | 3822.38 2014-02-17 02:35:00 | 3824.23 | 3824.23 | 3816.10 | 3819.99 | 83.31 | 318146.62 | 3818.78 2014-02-17 02:36:00 | 3818.46 | 3819.00 | 3814.01 | 3817.01 | 21.27 | 81188.62 | 3816.69 2014-02-17 02:37:00 | 3817.01 | 3820.10 | 3814.91 | 3816.78 | 65.05 | 248306.88 | 3817.29 2014-02-17 02:38:00 | 3815.22 | 3819.21 | 3815.04 | 3815.09 | 39.73 | 151670.04 | 3817.42 2014-02-17 02:39:00 | 3815.11 | 3818.79 | 3811.00 | 3811.95 | 81.64 | 311591.65 | 3816.89 2014-02-17 02:40:00 | 3811.00 | 3811.01 | 3810.00 | 3810.00 | 42.22 | 160862.17 | 3810.09 2014-02-17 02:41:00 | 3810.00 | 3816.06 | 3810.00 | 3810.83 | 36.94 | 140779.18 | 3811.44 2014-02-17 02:42:00 | 3810.00 | 3810.67 | 3801.00 | 3802.98 | 73.99 | 281471.20 | 3804.02 2014-02-17 02:43:00 | 3801.01 | 3803.10 | 3795.00 | 3800.00 | 42.19 | 160339.67 | 3800.33 2014-02-17 02:44:00 | 3798.00 | 3802.98 | 3795.23 | 3799.35 | 32.86 | 124847.64 | 3798.92 2014-02-17 02:45:00 | 3795.95 | 3800.07 | 3795.00 | 3796.01 | 195.32 | 741779.20 | 3797.78 2014-02-17 02:46:00 | 3799.12 | 3800.08 | 3790.00 | 3797.35 | 127.48 | 483895.46 | 3796.00 2014-02-17 02:47:00 | 3800.00 | 3803.03 | 3796.20 | 3800.01 | 62.31 | 236668.76 | 3798.31 2014-02-17 02:48:00 | 3803.75 | 3803.99 | 3800.01 | 3800.01 | 97.36 | 370210.63 | 3802.61 2014-02-17 02:49:00 | 3797.00 | 3805.00 | 3797.00 | 3801.00 | 43.31 | 164613.95 | 3801.09 2014-02-17 02:50:00 | 3801.18 | 3803.00 | 3795.34 | 3798.33 | 52.96 | 201157.79 | 3798.08 2014-02-17 02:51:00 | 3797.34 | 3800.00 | 3796.09 | 3799.71 | 56.84 | 215885.40 | 3798.32 2014-02-17 02:52:00 | 3797.01 | 3801.98 | 3797.01 | 3801.88 | 23.10 | 87773.18 | 3800.36 2014-02-17 02:53:00 | 3801.89 | 3802.71 | 3799.98 | 3801.00 | 12.97 | 49290.79 | 3801.54 2014-02-17 02:54:00 | 3801.28 | 3802.99 | 3801.00 | 3802.99 | 9.77 | 37145.68 | 3801.62 2014-02-17 02:55:00 | 3802.98 | 3804.00 | 3801.00 | 3802.61 | 18.18 | 69138.61 | 3803.00 2014-02-17 02:56:00 | 3804.00 | 3808.71 | 3790.00 | 3804.52 | 168.89 | 642335.89 | 3803.23 2014-02-17 02:57:00 | 3799.01 | 3803.84 | 3788.00 | 3790.00 | 124.90 | 474336.96 | 3797.79 2014-02-17 02:58:00 | 3790.00 | 3798.00 | 3790.00 | 3796.95 | 167.71 | 636555.69 | 3795.64 2014-02-17 02:59:00 | 3796.23 | 3796.87 | 3790.01 | 3793.01 | 89.17 | 338373.42 | 3794.83 2014-02-17 03:00:00 | 3793.01 | 3798.01 | 3793.01 | 3796.99 | 6.47 | 24548.30 | 3796.52 2014-02-17 03:01:00 | 3796.99 | 3797.00 | 3796.01 | 3796.99 | 3.31 | 12582.90 | 3796.89 2014-02-17 03:02:00 | 3797.01 | 3803.00 | 3797.01 | 3802.06 | 9.34 | 35505.01 | 3799.77 2014-02-17 03:03:00 | 3803.00 | 3806.00 | 3800.24 | 3805.08 | 17.00 | 64653.67 | 3803.83 2014-02-17 03:04:00 | 3805.98 | 3808.62 | 3801.80 | 3806.49 | 31.01 | 117993.79 | 3805.64 2014-02-17 03:05:00 | 3804.81 | 3807.88 | 3802.00 | 3802.00 | 53.61 | 203930.30 | 3804.24 2014-02-17 03:06:00 | 3801.44 | 3803.00 | 3799.00 | 3799.00 | 20.77 | 78936.98 | 3801.08 2014-02-17 03:07:00 | 3799.01 | 3802.96 | 3798.00 | 3802.79 | 65.99 | 250812.44 | 3800.59 2014-02-17 03:08:00 | 3802.99 | 3802.99 | 3798.57 | 3799.67 | 148.08 | 562779.77 | 3800.59 2014-02-17 03:09:00 | 3802.00 | 3804.99 | 3800.01 | 3802.00 | 12.86 | 48901.81 | 3802.33 2014-02-17 03:10:00 | 3804.00 | 3804.00 | 3797.99 | 3798.58 | 20.45 | 77728.25 | 3800.71 2014-02-17 03:11:00 | 3801.71 | 3801.79 | 3798.00 | 3800.04 | 18.28 | 69447.01 | 3799.90 2014-02-17 03:12:00 | 3800.12 | 3801.88 | 3799.00 | 3801.88 | 5.01 | 19050.53 | 3800.23 2014-02-17 03:13:00 | 3800.00 | 3800.72 | 3798.01 | 3798.03 | 21.28 | 80857.26 | 3799.15 2014-02-17 03:14:00 | 3798.00 | 3801.18 | 3798.00 | 3800.84 | 34.81 | 132255.01 | 3799.12 2014-02-17 03:15:00 | 3801.99 | 3801.99 | 3798.02 | 3800.00 | 111.85 | 424935.88 | 3799.26 2014-02-17 03:16:00 | 3798.00 | 3799.99 | 3798.00 | 3798.03 | 0.36 | 1348.89 | 3799.69 2014-02-17 03:17:00 | 3799.99 | 3802.00 | 3798.03 | 3802.00 | 11.61 | 44128.92 | 3800.29 2014-02-17 03:18:00 | 3802.00 | 3803.00 | 3798.00 | 3803.00 | 87.71 | 333263.40 | 3799.56 2014-02-17 03:19:00 | 3799.64 | 3806.00 | 3798.05 | 3802.00 | 111.27 | 423007.89 | 3801.60 2014-02-17 03:20:00 | 3802.00 | 3807.22 | 3802.00 | 3802.97 | 19.84 | 75491.49 | 3804.44 2014-02-17 03:21:00 | 3800.81 | 3806.00 | 3800.81 | 3802.62 | 41.48 | 157726.49 | 3802.29 2014-02-17 03:22:00 | 3800.10 | 3806.00 | 3800.10 | 3804.10 | 101.00 | 384132.13 | 3803.36 2014-02-17 03:23:00 | 3802.01 | 3803.53 | 3798.40 | 3798.40 | 18.35 | 69765.54 | 3802.56 2014-02-17 03:24:00 | 3798.41 | 3805.22 | 3798.41 | 3800.29 | 125.25 | 476297.63 | 3802.71 2014-02-17 03:25:00 | 3800.13 | 3803.52 | 3798.30 | 3799.51 | 47.63 | 181073.06 | 3801.34 2014-02-17 03:26:00 | 3799.55 | 3800.32 | 3799.55 | 3800.32 | 8.22 | 31222.02 | 3800.15 2014-02-17 03:27:00 | 3802.00 | 3802.00 | 3800.33 | 3800.93 | 1.65 | 6268.81 | 3801.58 2014-02-17 03:28:00 | 3800.91 | 3801.00 | 3800.91 | 3801.00 | 1.08 | 4101.27 | 3800.99 2014-02-17 03:29:00 | 3800.08 | 3800.99 | 3799.37 | 3800.99 | 8.57 | 32567.13 | 3800.13 2014-02-17 03:30:00 | 3800.99 | 3805.00 | 3800.99 | 3805.00 | 9.03 | 34321.81 | 3802.13 2014-02-17 03:31:00 | 3802.20 | 3806.00 | 3802.20 | 3803.54 | 33.46 | 127318.53 | 3805.10 2014-02-17 03:32:00 | 3801.10 | 3806.00 | 3801.10 | 3802.97 | 40.15 | 152773.48 | 3804.69 2014-02-17 03:33:00 | 3805.03 | 3805.98 | 3802.53 | 3805.07 | 95.22 | 362255.64 | 3804.53 2014-02-17 03:34:00 | 3804.53 | 3805.89 | 3802.67 | 3805.89 | 67.34 | 256151.05 | 3804.07 2014-02-17 03:35:00 | 3803.94 | 3806.01 | 3802.83 | 3806.01 | 38.22 | 145374.36 | 3804.12 2014-02-17 03:36:00 | 3807.98 | 3807.99 | 3803.02 | 3805.39 | 9.00 | 34256.35 | 3806.68 2014-02-17 03:37:00 | 3805.42 | 3807.99 | 3805.32 | 3806.00 | 22.97 | 87432.70 | 3805.72 2014-02-17 03:38:00 | 3805.92 | 3808.00 | 3803.42 | 3806.16 | 38.38 | 146080.66 | 3805.87 2014-02-17 03:39:00 | 3803.37 | 3807.74 | 3803.00 | 3803.79 | 153.61 | 584526.51 | 3805.31 2014-02-17 03:40:00 | 3804.33 | 3807.19 | 3803.07 | 3804.26 | 65.86 | 250636.11 | 3805.30 2014-02-17 03:41:00 | 3804.32 | 3808.05 | 3802.65 | 3806.32 | 24.41 | 92893.79 | 3805.72 2014-02-17 03:42:00 | 3803.62 | 3807.70 | 3803.60 | 3806.81 | 38.71 | 147322.82 | 3805.61 2014-02-17 03:43:00 | 3808.00 | 3811.10 | 3802.17 | 3811.01 | 91.14 | 347044.07 | 3808.02 2014-02-17 03:44:00 | 3810.91 | 3810.91 | 3804.14 | 3809.98 | 137.69 | 524303.65 | 3807.75 2014-02-17 03:45:00 | 3809.92 | 3809.93 | 3805.14 | 3806.00 | 99.61 | 379287.61 | 3807.61 2014-02-17 03:46:00 | 3805.96 | 3810.96 | 3804.10 | 3808.25 | 122.78 | 467578.39 | 3808.39 2014-02-17 03:47:00 | 3810.00 | 3811.00 | 3806.01 | 3807.98 | 120.34 | 458205.71 | 3807.56 2014-02-17 03:48:00 | 3808.04 | 3809.67 | 3805.14 | 3808.91 | 20.38 | 77589.23 | 3807.50 2014-02-17 03:49:00 | 3807.00 | 3810.00 | 3805.01 | 3809.97 | 69.38 | 264234.64 | 3808.68 2014-02-17 03:50:00 | 3807.50 | 3808.97 | 3805.68 | 3806.18 | 82.43 | 313869.32 | 3807.66 2014-02-17 03:51:00 | 3808.42 | 3811.00 | 3808.42 | 3808.99 | 44.94 | 171192.96 | 3809.20 2014-02-17 03:52:00 | 3810.85 | 3810.85 | 3808.99 | 3809.62 | 11.82 | 45028.10 | 3809.16 2014-02-17 03:53:00 | 3810.23 | 3810.23 | 3808.99 | 3808.99 | 7.99 | 30425.28 | 3809.35 2014-02-17 03:54:00 | 3808.99 | 3809.60 | 3808.99 | 3808.99 | 7.87 | 29969.16 | 3809.48 2014-02-17 03:55:00 | 3808.99 | 3811.00 | 3808.99 | 3809.12 | 16.26 | 61928.84 | 3809.13 2014-02-17 03:56:00 | 3809.12 | 3811.04 | 3808.99 | 3808.99 | 26.35 | 100384.58 | 3810.38 2014-02-17 03:57:00 | 3809.53 | 3809.79 | 3809.53 | 3809.79 | 1.87 | 7123.84 | 3809.54 2014-02-17 03:58:00 | 3809.79 | 3810.00 | 3808.99 | 3809.04 | 5.03 | 19149.91 | 3809.41 2014-02-17 03:59:00 | 3809.04 | 3809.77 | 3805.23 | 3807.98 | 50.96 | 194043.14 | 3807.90 2014-02-17 04:00:00 | 3805.01 | 3806.39 | 3801.46 | 3803.90 | 30.95 | 117719.87 | 3803.43 2014-02-17 04:01:00 | 3801.00 | 3806.72 | 3799.10 | 3801.51 | 106.82 | 406275.66 | 3803.44 2014-02-17 04:02:00 | 3805.26 | 3805.67 | 3801.57 | 3801.77 | 81.87 | 311432.66 | 3804.08 2014-02-17 04:03:00 | 3801.77 | 3805.35 | 3798.34 | 3804.73 | 55.71 | 211820.88 | 3802.41 2014-02-17 04:04:00 | 3802.50 | 3804.82 | 3799.11 | 3804.65 | 56.04 | 213083.93 | 3802.42 2014-02-17 04:05:00 | 3802.13 | 3804.34 | 3798.22 | 3798.98 | 30.69 | 116707.91 | 3802.30 2014-02-17 04:06:00 | 3803.13 | 3804.15 | 3798.62 | 3801.01 | 73.13 | 277997.11 | 3801.25 2014-02-17 04:07:00 | 3801.01 | 3803.81 | 3800.24 | 3801.23 | 55.96 | 212730.06 | 3801.74 2014-02-17 04:08:00 | 3800.00 | 3803.20 | 3797.99 | 3799.12 | 30.79 | 116997.15 | 3799.47 2014-02-17 04:09:00 | 3798.52 | 3830.00 | 3798.50 | 3798.50 | 48.99 | 186545.45 | 3808.14 2014-02-17 04:10:00 | 3799.97 | 3799.97 | 3795.96 | 3796.00 | 12.40 | 47076.16 | 3797.08 2014-02-17 04:11:00 | 3796.00 | 3800.00 | 3795.94 | 3798.88 | 43.33 | 164566.01 | 3798.06 2014-02-17 04:12:00 | 3796.15 | 3796.16 | 3781.01 | 3781.96 | 18.34 | 69509.94 | 3790.69 2014-02-17 04:13:00 | 3793.96 | 3793.99 | 3781.03 | 3790.00 | 27.02 | 102437.43 | 3790.89 2014-02-17 04:14:00 | 3789.99 | 3794.19 | 3786.00 | 3787.06 | 80.45 | 304820.67 | 3788.99 2014-02-17 04:15:00 | 3790.82 | 3793.99 | 3782.83 | 3782.83 | 44.47 | 168454.74 | 3788.31 2014-02-17 04:16:00 | 3789.08 | 3790.00 | 3784.96 | 3786.16 | 47.47 | 179798.29 | 3787.54 2014-02-17 04:17:00 | 3786.00 | 3789.88 | 3782.73 | 3784.95 | 58.23 | 220472.08 | 3786.49 2014-02-17 04:18:00 | 3787.21 | 3791.65 | 3783.00 | 3785.00 | 94.14 | 356452.96 | 3786.57 2014-02-17 04:19:00 | 3787.82 | 3789.51 | 3785.00 | 3785.00 | 25.57 | 96847.85 | 3787.71 2014-02-17 04:20:00 | 3782.71 | 3789.28 | 3781.00 | 3789.28 | 56.56 | 214095.34 | 3785.01 2014-02-17 04:21:00 | 3783.23 | 3788.64 | 3783.12 | 3786.64 | 32.52 | 123145.61 | 3786.88 2014-02-17 04:22:00 | 3786.05 | 3789.00 | 3784.51 | 3786.79 | 9.91 | 37514.02 | 3786.62 2014-02-17 04:23:00 | 3784.10 | 3788.96 | 3780.10 | 3780.10 | 48.93 | 185198.67 | 3785.28 2014-02-17 04:24:00 | 3780.10 | 3780.10 | 3779.00 | 3779.82 | 46.13 | 174382.53 | 3780.00 2014-02-17 04:25:00 | 3778.99 | 3780.00 | 3771.00 | 3780.00 | 38.84 | 146736.43 | 3778.36 2014-02-17 04:26:00 | 3780.00 | 3785.94 | 3773.07 | 3777.29 | 47.89 | 180986.73 | 3779.06 2014-02-17 04:27:00 | 3777.27 | 3778.58 | 3768.00 | 3773.69 | 56.80 | 214283.40 | 3772.73 2014-02-17 04:28:00 | 3772.00 | 3774.58 | 3760.00 | 3766.69 | 88.06 | 332056.42 | 3770.88 2014-02-17 04:29:00 | 3765.25 | 3768.64 | 3760.68 | 3768.00 | 53.36 | 200918.80 | 3765.20 2014-02-17 04:30:00 | 3770.78 | 3775.63 | 3768.94 | 3768.94 | 37.83 | 142651.12 | 3770.55 2014-02-17 04:31:00 | 3768.92 | 3773.63 | 3764.21 | 3769.89 | 64.18 | 241906.89 | 3769.43 2014-02-17 04:32:00 | 3769.92 | 3773.00 | 3767.66 | 3767.66 | 4.31 | 16221.94 | 3768.16 2014-02-17 04:33:00 | 3765.21 | 3771.44 | 3761.00 | 3767.81 | 37.85 | 142582.72 | 3767.15 2014-02-17 04:34:00 | 3768.94 | 3771.45 | 3767.59 | 3767.59 | 40.84 | 153939.28 | 3769.60 2014-02-17 04:35:00 | 3765.74 | 3770.12 | 3763.11 | 3768.04 | 27.45 | 103411.69 | 3767.41 2014-02-17 04:36:00 | 3769.86 | 3772.00 | 3766.86 | 3772.00 | 32.14 | 121148.78 | 3769.76 2014-02-17 04:37:00 | 3769.03 | 3775.99 | 3767.42 | 3775.80 | 56.99 | 215043.26 | 3773.09 2014-02-17 04:38:00 | 3775.64 | 3775.69 | 3770.04 | 3773.35 | 33.20 | 125276.05 | 3772.92 2014-02-17 04:39:00 | 3772.60 | 3780.00 | 3769.01 | 3770.11 | 55.87 | 210747.74 | 3772.45 2014-02-17 04:40:00 | 3770.11 | 3775.00 | 3769.03 | 3769.03 | 60.52 | 228252.14 | 3771.33 2014-02-17 04:41:00 | 3774.37 | 3774.55 | 3770.01 | 3770.31 | 83.62 | 315447.74 | 3772.40 2014-02-17 04:42:00 | 3772.00 | 3774.95 | 3770.29 | 3771.12 | 29.00 | 109392.24 | 3771.63 2014-02-17 04:43:00 | 3774.87 | 3778.27 | 3767.00 | 3767.39 | 19.29 | 72748.53 | 3770.53 2014-02-17 04:44:00 | 3767.34 | 3768.00 | 3753.00 | 3762.79 | 56.27 | 211748.14 | 3763.01 2014-02-17 04:45:00 | 3762.78 | 3762.78 | 3753.00 | 3759.68 | 56.42 | 212048.27 | 3758.32 2014-02-17 04:46:00 | 3759.54 | 3762.75 | 3754.20 | 3761.08 | 17.11 | 64310.02 | 3759.06 2014-02-17 04:47:00 | 3762.91 | 3762.92 | 3756.00 | 3762.58 | 70.75 | 266048.06 | 3760.50 2014-02-17 04:48:00 | 3762.91 | 3762.91 | 3754.01 | 3757.34 | 56.91 | 213836.97 | 3757.26 2014-02-17 04:49:00 | 3758.46 | 3758.46 | 3753.00 | 3753.00 | 24.85 | 93306.78 | 3754.50 2014-02-17 04:50:00 | 3752.00 | 3758.98 | 3751.00 | 3758.87 | 78.62 | 295335.39 | 3756.35 2014-02-17 04:51:00 | 3758.89 | 3758.90 | 3755.22 | 3758.07 | 26.67 | 100219.00 | 3757.46 2014-02-17 04:52:00 | 3758.07 | 3758.07 | 3756.87 | 3756.87 | 2.75 | 10318.43 | 3757.62 2014-02-17 04:53:00 | 3756.85 | 3756.85 | 3752.00 | 3752.01 | 5.66 | 21234.47 | 3754.99 2014-02-17 04:54:00 | 3752.95 | 3757.00 | 3752.01 | 3756.00 | 43.30 | 162597.81 | 3754.89 2014-02-17 04:55:00 | 3755.05 | 3758.90 | 3755.02 | 3758.90 | 14.12 | 53059.69 | 3756.97 2014-02-17 04:56:00 | 3758.88 | 3758.90 | 3755.88 | 3755.88 | 15.09 | 56694.42 | 3757.33 2014-02-17 04:57:00 | 3754.00 | 3759.50 | 3754.00 | 3758.99 | 36.74 | 137997.11 | 3756.15 2014-02-17 04:58:00 | 3756.89 | 3758.90 | 3756.67 | 3756.70 | 11.25 | 42268.49 | 3756.87 2014-02-17 04:59:00 | 3756.68 | 3759.92 | 3756.06 | 3759.92 | 37.62 | 141347.76 | 3757.75 2014-02-17 05:00:00 | 3757.00 | 3757.00 | 3755.97 | 3755.97 | 2.68 | 10081.29 | 3756.07 2014-02-17 05:01:00 | 3755.97 | 3758.00 | 3754.60 | 3754.76 | 7.74 | 29081.81 | 3755.40 2014-02-17 05:02:00 | 3754.60 | 3757.90 | 3750.10 | 3755.15 | 25.11 | 94272.10 | 3754.81 2014-02-17 05:03:00 | 3754.63 | 3755.08 | 3741.00 | 3741.00 | 94.83 | 355657.22 | 3750.59 2014-02-17 05:04:00 | 3741.00 | 3750.89 | 3740.00 | 3747.84 | 54.33 | 203416.95 | 3744.44 2014-02-17 05:05:00 | 3747.96 | 3747.96 | 3740.00 | 3740.01 | 48.05 | 179915.20 | 3744.02 2014-02-17 05:06:00 | 3740.02 | 3744.89 | 3740.00 | 3740.00 | 73.43 | 274788.83 | 3742.34 2014-02-17 05:07:00 | 3740.00 | 3747.72 | 3740.00 | 3743.32 | 65.20 | 244032.51 | 3742.89 2014-02-17 05:08:00 | 3742.89 | 3746.70 | 3741.00 | 3741.60 | 86.32 | 323117.44 | 3743.34 2014-02-17 05:09:00 | 3744.00 | 3756.00 | 3744.00 | 3752.00 | 13.90 | 52090.70 | 3747.53 2014-02-17 05:10:00 | 3745.83 | 3756.45 | 3743.00 | 3751.00 | 65.27 | 244731.31 | 3749.35 2014-02-17 05:11:00 | 3754.00 | 3754.08 | 3743.50 | 3751.28 | 66.46 | 249063.26 | 3747.57 2014-02-17 05:12:00 | 3748.87 | 3750.00 | 3744.15 | 3748.75 | 58.07 | 217654.70 | 3748.01 2014-02-17 05:13:00 | 3750.00 | 3756.99 | 3750.00 | 3754.68 | 33.94 | 127367.91 | 3753.29 2014-02-17 05:14:00 | 3754.04 | 3758.01 | 3751.15 | 3756.54 | 52.21 | 196076.07 | 3755.81 2014-02-17 05:15:00 | 3756.51 | 3757.00 | 3756.31 | 3757.00 | 8.04 | 30218.93 | 3756.70 2014-02-17 05:16:00 | 3757.01 | 3760.24 | 3757.00 | 3760.24 | 9.34 | 35119.36 | 3758.49 2014-02-17 05:17:00 | 3760.24 | 3779.80 | 3758.00 | 3767.00 | 47.53 | 179101.60 | 3767.86 2014-02-17 05:18:00 | 3767.00 | 3767.00 | 3759.71 | 3762.08 | 67.49 | 253975.87 | 3763.44 2014-02-17 05:19:00 | 3763.73 | 3764.00 | 3757.40 | 3761.10 | 29.73 | 111804.82 | 3760.80 2014-02-17 05:20:00 | 3758.24 | 3761.10 | 3757.31 | 3761.10 | 38.38 | 144308.42 | 3759.70 2014-02-17 05:21:00 | 3760.99 | 3763.00 | 3757.14 | 3763.00 | 8.55 | 32145.91 | 3761.52 2014-02-17 05:22:00 | 3763.00 | 3764.99 | 3762.99 | 3764.71 | 31.55 | 118754.02 | 3763.52 2014-02-17 05:23:00 | 3762.99 | 3775.00 | 3762.99 | 3772.02 | 24.72 | 93193.20 | 3769.80 2014-02-17 05:24:00 | 3772.02 | 3784.39 | 3772.02 | 3784.39 | 63.20 | 238726.88 | 3777.14 2014-02-17 05:25:00 | 3781.24 | 3784.48 | 3775.80 | 3781.00 | 56.25 | 212585.74 | 3779.37 2014-02-17 05:26:00 | 3779.00 | 3779.00 | 3771.10 | 3774.33 | 16.61 | 62701.20 | 3774.91 2014-02-17 05:27:00 | 3777.99 | 3780.00 | 3775.12 | 3777.99 | 51.12 | 193099.04 | 3777.52 2014-02-17 05:28:00 | 3775.22 | 3785.00 | 3775.22 | 3783.18 | 56.75 | 214609.22 | 3781.93 2014-02-17 05:29:00 | 3782.71 | 3784.81 | 3779.99 | 3782.88 | 26.25 | 99276.41 | 3781.53 2014-02-17 05:30:00 | 3779.99 | 3780.00 | 3775.00 | 3777.86 | 21.54 | 81365.73 | 3777.42 2014-02-17 05:31:00 | 3777.83 | 3777.83 | 3766.74 | 3766.74 | 30.60 | 115418.78 | 3772.10 2014-02-17 05:32:00 | 3766.67 | 3774.17 | 3762.99 | 3769.00 | 92.16 | 347287.44 | 3768.47 2014-02-17 05:33:00 | 3769.04 | 3780.00 | 3769.04 | 3774.99 | 54.07 | 203998.58 | 3773.21 2014-02-17 05:34:00 | 3775.68 | 3775.72 | 3765.11 | 3766.12 | 31.65 | 119283.85 | 3769.44 2014-02-17 05:35:00 | 3766.56 | 3774.53 | 3765.10 | 3770.15 | 65.54 | 247113.13 | 3770.36 2014-02-17 05:36:00 | 3769.39 | 3770.06 | 3768.99 | 3770.00 | 24.87 | 93754.21 | 3769.62 2014-02-17 05:37:00 | 3769.93 | 3770.03 | 3765.11 | 3769.67 | 66.49 | 250566.99 | 3768.26 2014-02-17 05:38:00 | 3767.79 | 3769.39 | 3762.99 | 3764.94 | 17.46 | 65777.40 | 3766.67 2014-02-17 05:39:00 | 3765.09 | 3765.14 | 3764.95 | 3764.95 | 2.26 | 8494.10 | 3765.12 2014-02-17 05:40:00 | 3764.87 | 3768.61 | 3763.21 | 3767.94 | 15.13 | 57018.17 | 3767.55 2014-02-17 05:41:00 | 3768.00 | 3768.00 | 3760.10 | 3762.92 | 12.82 | 48245.28 | 3764.46 2014-02-17 05:42:00 | 3762.35 | 3764.98 | 3760.00 | 3764.00 | 59.24 | 222850.78 | 3761.70 2014-02-17 05:43:00 | 3764.20 | 3764.90 | 3758.47 | 3761.07 | 8.17 | 30735.20 | 3761.96 2014-02-17 05:44:00 | 3761.07 | 3768.04 | 3761.02 | 3765.74 | 76.48 | 288025.59 | 3766.12 2014-02-17 05:45:00 | 3767.96 | 3768.80 | 3766.32 | 3767.01 | 40.97 | 154307.47 | 3766.81 2014-02-17 05:46:00 | 3767.61 | 3768.80 | 3767.61 | 3768.80 | 1.49 | 5607.18 | 3768.27 2014-02-17 05:47:00 | 3769.97 | 3770.04 | 3767.16 | 3770.04 | 19.09 | 71959.63 | 3769.69 2014-02-17 05:48:00 | 3770.04 | 3770.13 | 3767.00 | 3768.00 | 14.72 | 55483.72 | 3768.25 2014-02-17 05:49:00 | 3768.11 | 3768.13 | 3760.50 | 3760.80 | 57.90 | 217936.35 | 3764.21 2014-02-17 05:50:00 | 3765.01 | 3765.08 | 3760.00 | 3765.08 | 21.55 | 81075.42 | 3762.55 2014-02-17 05:51:00 | 3766.01 | 3769.95 | 3761.10 | 3768.79 | 54.89 | 206695.00 | 3765.62 2014-02-17 05:52:00 | 3762.34 | 3767.84 | 3762.34 | 3764.02 | 53.60 | 201826.87 | 3765.50 2014-02-17 05:53:00 | 3763.89 | 3765.00 | 3763.71 | 3765.00 | 4.16 | 15674.69 | 3764.34 2014-02-17 05:54:00 | 3763.81 | 3765.00 | 3763.80 | 3765.00 | 8.74 | 32895.82 | 3764.25 2014-02-17 05:55:00 | 3765.00 | 3765.00 | 3763.02 | 3765.00 | 10.71 | 40312.47 | 3764.71 2014-02-17 05:56:00 | 3763.02 | 3766.00 | 3763.01 | 3763.10 | 11.46 | 43129.23 | 3764.77 2014-02-17 05:57:00 | 3763.00 | 3766.00 | 3762.10 | 3763.99 | 22.35 | 84119.53 | 3764.58 2014-02-17 05:58:00 | 3763.99 | 3765.94 | 3762.10 | 3764.62 | 81.00 | 304920.90 | 3764.64 2014-02-17 05:59:00 | 3764.02 | 3765.00 | 3762.41 | 3764.02 | 31.38 | 118121.92 | 3763.76 2014-02-17 06:00:00 | 3763.46 | 3767.85 | 3763.01 | 3763.66 | 37.32 | 140542.69 | 3765.48 2014-02-17 06:01:00 | 3763.46 | 3764.99 | 3763.00 | 3764.98 | 13.63 | 51309.63 | 3764.19 2014-02-17 06:02:00 | 3764.98 | 3768.00 | 3764.98 | 3766.62 | 10.60 | 39904.86 | 3766.03 2014-02-17 06:03:00 | 3766.00 | 3769.07 | 3763.36 | 3768.91 | 67.44 | 254028.02 | 3766.67 2014-02-17 06:04:00 | 3769.01 | 3770.00 | 3763.66 | 3766.09 | 108.31 | 407960.34 | 3766.70 2014-02-17 06:05:00 | 3768.31 | 3769.99 | 3762.18 | 3765.00 | 110.06 | 414354.27 | 3764.87 2014-02-17 06:06:00 | 3764.96 | 3769.00 | 3764.96 | 3767.02 | 42.99 | 161922.92 | 3766.53 2014-02-17 06:07:00 | 3766.00 | 3768.00 | 3760.00 | 3760.05 | 36.59 | 137668.90 | 3762.88 2014-02-17 06:08:00 | 3764.99 | 3768.00 | 3762.82 | 3763.28 | 68.43 | 257677.04 | 3765.39 2014-02-17 06:09:00 | 3763.21 | 3767.00 | 3763.21 | 3766.81 | 28.03 | 105516.92 | 3764.83 2014-02-17 06:10:00 | 3767.63 | 3768.00 | 3764.03 | 3766.31 | 24.77 | 93281.89 | 3766.07 2014-02-17 06:11:00 | 3766.20 | 3767.17 | 3765.48 | 3765.48 | 13.36 | 50296.27 | 3766.10 2014-02-17 06:12:00 | 3765.48 | 3769.00 | 3763.09 | 3767.00 | 63.01 | 237276.03 | 3765.93 2014-02-17 06:13:00 | 3767.99 | 3768.06 | 3763.13 | 3768.00 | 150.79 | 567805.94 | 3765.59 2014-02-17 06:14:00 | 3764.97 | 3768.00 | 3764.32 | 3768.00 | 77.83 | 293151.41 | 3766.32 2014-02-17 06:15:00 | 3768.00 | 3769.00 | 3766.00 | 3769.00 | 10.81 | 40707.83 | 3767.15 2014-02-17 06:16:00 | 3769.00 | 3770.00 | 3766.04 | 3767.01 | 74.09 | 279220.89 | 3768.77 2014-02-17 06:17:00 | 3767.01 | 3770.00 | 3767.01 | 3767.09 | 13.23 | 49880.23 | 3769.95 2014-02-17 06:18:00 | 3769.98 | 3770.00 | 3766.94 | 3770.00 | 31.96 | 120447.99 | 3769.18 2014-02-17 06:19:00 | 3770.44 | 3771.00 | 3768.05 | 3771.00 | 1.23 | 4634.77 | 3768.10 2014-02-17 06:20:00 | 3771.60 | 3779.01 | 3771.60 | 3774.00 | 38.01 | 143472.65 | 3774.70 2014-02-17 06:21:00 | 3774.96 | 3778.29 | 3774.95 | 3777.97 | 33.97 | 128256.83 | 3775.59 2014-02-17 06:22:00 | 3777.94 | 3787.37 | 3776.06 | 3785.00 | 55.44 | 209625.92 | 3780.93 2014-02-17 06:23:00 | 3781.36 | 3788.98 | 3780.81 | 3787.26 | 60.68 | 229663.31 | 3784.58 2014-02-17 06:24:00 | 3785.17 | 3786.01 | 3781.00 | 3782.86 | 66.02 | 249767.57 | 3783.21 2014-02-17 06:25:00 | 3781.01 | 3782.00 | 3777.00 | 3777.10 | 24.20 | 91456.21 | 3779.96 2014-02-17 06:26:00 | 3777.08 | 3782.00 | 3777.00 | 3779.01 | 75.43 | 285091.43 | 3779.40 2014-02-17 06:27:00 | 3781.98 | 3784.00 | 3779.01 | 3782.53 | 12.03 | 45485.44 | 3782.26 2014-02-17 06:28:00 | 3782.52 | 3787.00 | 3782.52 | 3787.00 | 18.63 | 70514.10 | 3784.98 2014-02-17 06:29:00 | 3787.00 | 3795.06 | 3787.00 | 3792.80 | 21.05 | 79819.99 | 3791.38 2014-02-17 06:30:00 | 3791.00 | 3798.00 | 3786.16 | 3795.98 | 69.41 | 263308.38 | 3793.69 2014-02-17 06:31:00 | 3793.73 | 3798.03 | 3789.03 | 3789.03 | 20.51 | 77855.72 | 3795.43 2014-02-17 06:32:00 | 3789.00 | 3790.40 | 3784.57 | 3784.57 | 19.64 | 74392.89 | 3787.25 2014-02-17 06:33:00 | 3784.51 | 3789.98 | 3784.00 | 3787.00 | 20.31 | 76927.95 | 3787.32 2014-02-17 06:34:00 | 3786.93 | 3788.38 | 3781.99 | 3787.15 | 39.61 | 149953.63 | 3785.75 2014-02-17 06:35:00 | 3785.13 | 3786.08 | 3773.63 | 3777.34 | 24.29 | 91863.04 | 3781.77 2014-02-17 06:36:00 | 3777.34 | 3779.94 | 3771.00 | 3775.64 | 61.19 | 231078.82 | 3776.23 2014-02-17 06:37:00 | 3779.05 | 3787.41 | 3773.45 | 3780.73 | 72.88 | 275448.82 | 3779.33 2014-02-17 06:38:00 | 3785.18 | 3787.35 | 3781.00 | 3785.07 | 48.11 | 182077.75 | 3784.61 2014-02-17 06:39:00 | 3787.30 | 3787.30 | 3782.18 | 3782.39 | 2.48 | 9390.98 | 3783.64 2014-02-17 06:40:00 | 3782.40 | 3783.01 | 3782.40 | 3783.01 | 1.04 | 3934.24 | 3782.92 2014-02-17 06:41:00 | 3783.01 | 3784.40 | 3782.85 | 3782.85 | 4.78 | 18092.13 | 3784.17 2014-02-17 06:42:00 | 3782.85 | 3783.30 | 3782.85 | 3783.30 | 0.24 | 907.94 | 3783.10 2014-02-17 06:43:00 | 3784.06 | 3784.96 | 3780.02 | 3780.06 | 51.71 | 195602.01 | 3782.45 2014-02-17 06:44:00 | 3780.05 | 3784.70 | 3774.05 | 3777.91 | 103.86 | 392773.54 | 3781.87 2014-02-17 06:45:00 | 3775.00 | 3779.74 | 3775.00 | 3776.00 | 137.41 | 519132.98 | 3778.01 2014-02-17 06:46:00 | 3774.05 | 3776.00 | 3771.00 | 3772.00 | 26.69 | 100699.29 | 3773.20 2014-02-17 06:47:00 | 3772.04 | 3774.02 | 3771.03 | 3773.04 | 21.82 | 82333.55 | 3772.62 2014-02-17 06:48:00 | 3773.04 | 3774.02 | 3772.00 | 3773.21 | 16.00 | 60373.49 | 3773.82 2014-02-17 06:49:00 | 3773.90 | 3777.00 | 3773.01 | 3776.95 | 6.82 | 25741.45 | 3775.51 2014-02-17 06:50:00 | 3776.95 | 3777.03 | 3773.08 | 3773.11 | 58.24 | 219826.02 | 3774.29 2014-02-17 06:51:00 | 3773.06 | 3776.98 | 3768.00 | 3768.00 | 46.04 | 173683.89 | 3772.29 2014-02-17 06:52:00 | 3767.99 | 3769.81 | 3765.03 | 3767.84 | 1.34 | 5028.88 | 3766.95 2014-02-17 06:53:00 | 3767.82 | 3770.99 | 3765.03 | 3770.17 | 53.02 | 199812.32 | 3768.41 2014-02-17 06:54:00 | 3770.18 | 3770.21 | 3767.00 | 3767.00 | 3.61 | 13618.23 | 3768.19 2014-02-17 06:55:00 | 3769.89 | 3773.01 | 3769.89 | 3773.01 | 4.66 | 17555.24 | 3771.26 2014-02-17 06:56:00 | 3770.21 | 3773.00 | 3767.01 | 3767.01 | 43.15 | 162726.77 | 3771.19 2014-02-17 06:57:00 | 3769.83 | 3772.95 | 3767.02 | 3770.51 | 106.46 | 401494.27 | 3771.49 2014-02-17 06:58:00 | 3773.01 | 3773.62 | 3769.49 | 3773.01 | 26.65 | 100518.92 | 3771.96 2014-02-17 06:59:00 | 3770.31 | 3773.00 | 3770.30 | 3770.30 | 3.09 | 11650.43 | 3770.37 2014-02-17 07:00:00 | 3772.31 | 3773.42 | 3770.16 | 3771.02 | 51.31 | 193521.59 | 3771.84 2014-02-17 07:01:00 | 3773.34 | 3773.34 | 3770.00 | 3770.00 | 36.37 | 137161.08 | 3770.96 2014-02-17 07:02:00 | 3770.00 | 3770.01 | 3770.00 | 3770.01 | 2.01 | 7577.70 | 3770.00 2014-02-17 07:03:00 | 3767.08 | 3772.59 | 3766.00 | 3771.99 | 67.05 | 252742.79 | 3769.30 2014-02-17 07:04:00 | 3769.91 | 3778.99 | 3768.69 | 3778.99 | 56.81 | 214248.02 | 3771.64 2014-02-17 07:05:00 | 3778.85 | 3780.00 | 3770.00 | 3776.98 | 107.35 | 405467.63 | 3777.13 2014-02-17 07:06:00 | 3775.01 | 3781.84 | 3775.01 | 3778.46 | 23.64 | 89320.74 | 3778.69 2014-02-17 07:07:00 | 3776.82 | 3781.41 | 3775.96 | 3781.32 | 31.52 | 119093.13 | 3778.81 2014-02-17 07:08:00 | 3781.34 | 3781.84 | 3778.99 | 3779.00 | 9.90 | 37428.80 | 3780.69 2014-02-17 07:09:00 | 3779.00 | 3781.84 | 3772.08 | 3774.01 | 108.26 | 408742.46 | 3775.63 2014-02-17 07:10:00 | 3776.07 | 3779.97 | 3774.22 | 3779.97 | 72.00 | 271927.54 | 3776.88 2014-02-17 07:11:00 | 3779.98 | 3782.00 | 3779.94 | 3782.00 | 9.41 | 35588.30 | 3780.76 2014-02-17 07:12:00 | 3783.00 | 3783.00 | 3779.95 | 3781.40 | 5.45 | 20607.25 | 3781.84 2014-02-17 07:13:00 | 3782.00 | 3787.40 | 3781.48 | 3787.40 | 15.79 | 59726.92 | 3783.78 2014-02-17 07:14:00 | 3787.52 | 3788.00 | 3781.13 | 3782.83 | 45.44 | 171972.01 | 3784.76 2014-02-17 07:15:00 | 3787.00 | 3789.00 | 3780.01 | 3783.00 | 70.68 | 267521.95 | 3785.19 2014-02-17 07:16:00 | 3782.09 | 3784.15 | 3780.00 | 3781.80 | 16.01 | 60533.11 | 3782.14 2014-02-17 07:17:00 | 3782.07 | 3785.89 | 3781.89 | 3784.99 | 111.40 | 421475.22 | 3783.51 2014-02-17 07:18:00 | 3783.99 | 3785.00 | 3782.07 | 3784.98 | 15.21 | 57561.59 | 3784.21 2014-02-17 07:19:00 | 3784.95 | 3785.70 | 3782.00 | 3784.01 | 6.60 | 24965.08 | 3784.31 2014-02-17 07:20:00 | 3784.00 | 3785.00 | 3780.00 | 3781.76 | 159.47 | 603140.17 | 3782.06 2014-02-17 07:21:00 | 3783.16 | 3784.00 | 3780.05 | 3783.00 | 41.07 | 155330.65 | 3782.46 2014-02-17 07:22:00 | 3782.88 | 3783.00 | 3780.31 | 3781.30 | 20.35 | 76944.97 | 3781.64 2014-02-17 07:23:00 | 3781.29 | 3783.00 | 3780.30 | 3780.52 | 8.95 | 33848.43 | 3781.95 2014-02-17 07:24:00 | 3782.99 | 3783.00 | 3780.64 | 3781.06 | 0.25 | 930.37 | 3782.01 2014-02-17 07:25:00 | 3781.05 | 3781.05 | 3780.00 | 3780.09 | 20.29 | 76698.16 | 3780.66 2014-02-17 07:26:00 | 3780.10 | 3783.02 | 3780.09 | 3783.02 | 36.84 | 139298.20 | 3781.27 2014-02-17 07:27:00 | 3783.02 | 3789.00 | 3781.16 | 3789.00 | 59.29 | 224373.30 | 3784.34 2014-02-17 07:28:00 | 3789.98 | 3800.00 | 3789.58 | 3798.97 | 92.52 | 351212.02 | 3795.98 2014-02-17 07:29:00 | 3801.74 | 3802.67 | 3794.89 | 3802.67 | 32.52 | 123614.56 | 3800.84 2014-02-17 07:30:00 | 3802.67 | 3817.77 | 3802.00 | 3817.77 | 71.85 | 273597.30 | 3807.95 2014-02-17 07:31:00 | 3811.00 | 3828.99 | 3811.00 | 3828.99 | 48.34 | 184579.08 | 3818.59 2014-02-17 07:32:00 | 3821.98 | 3842.11 | 3821.98 | 3827.35 | 138.59 | 531230.54 | 3833.08 2014-02-17 07:33:00 | 3829.52 | 3829.52 | 3817.03 | 3819.00 | 49.85 | 190524.32 | 3822.26 2014-02-17 07:34:00 | 3819.01 | 3824.60 | 3819.00 | 3823.07 | 45.68 | 174566.00 | 3821.83 2014-02-17 07:35:00 | 3823.99 | 3828.99 | 3822.74 | 3824.00 | 57.78 | 220970.80 | 3824.15 2014-02-17 07:36:00 | 3824.00 | 3824.01 | 3812.01 | 3820.41 | 77.18 | 294824.49 | 3819.76 2014-02-17 07:37:00 | 3820.15 | 3821.00 | 3816.55 | 3819.99 | 55.34 | 211363.07 | 3819.29 2014-02-17 07:38:00 | 3815.78 | 3818.86 | 3810.00 | 3810.00 | 56.45 | 215352.55 | 3814.79 2014-02-17 07:39:00 | 3810.96 | 3813.00 | 3808.71 | 3811.95 | 41.81 | 159357.08 | 3811.09 2014-02-17 07:40:00 | 3811.00 | 3813.00 | 3804.01 | 3813.00 | 88.16 | 335914.61 | 3810.11 2014-02-17 07:41:00 | 3814.86 | 3818.98 | 3812.01 | 3816.18 | 17.11 | 65289.28 | 3815.63 2014-02-17 07:42:00 | 3814.98 | 3816.90 | 3813.01 | 3816.90 | 12.72 | 48535.61 | 3814.79 2014-02-17 07:43:00 | 3815.05 | 3815.07 | 3813.01 | 3815.00 | 10.17 | 38781.92 | 3814.86 2014-02-17 07:44:00 | 3815.04 | 3817.00 | 3811.99 | 3812.97 | 21.34 | 81382.15 | 3812.88 2014-02-17 07:45:00 | 3812.00 | 3815.01 | 3807.00 | 3815.00 | 59.89 | 228170.22 | 3810.01 2014-02-17 07:46:00 | 3813.02 | 3816.99 | 3810.01 | 3816.98 | 96.09 | 366370.49 | 3812.75 2014-02-17 07:47:00 | 3815.72 | 3817.80 | 3811.59 | 3816.01 | 22.36 | 85324.45 | 3815.94 2014-02-17 07:48:00 | 3816.00 | 3817.80 | 3811.86 | 3815.54 | 14.19 | 54119.88 | 3815.02 2014-02-17 07:49:00 | 3814.00 | 3817.00 | 3813.02 | 3814.47 | 30.17 | 115127.58 | 3815.58 2014-02-17 07:50:00 | 3816.68 | 3816.91 | 3813.00 | 3814.92 | 20.28 | 77378.71 | 3814.77 2014-02-17 07:51:00 | 3813.00 | 3816.88 | 3809.99 | 3813.12 | 37.17 | 141662.60 | 3811.62 2014-02-17 07:52:00 | 3813.11 | 3816.84 | 3810.10 | 3815.47 | 86.03 | 328073.96 | 3813.62 2014-02-17 07:53:00 | 3814.14 | 3814.14 | 3811.91 | 3812.06 | 9.57 | 36492.95 | 3812.87 2014-02-17 07:54:00 | 3811.91 | 3812.98 | 3800.00 | 3811.47 | 54.05 | 205746.68 | 3806.74 2014-02-17 07:55:00 | 3810.01 | 3815.00 | 3810.00 | 3811.07 | 26.86 | 102368.59 | 3811.76 2014-02-17 07:56:00 | 3814.35 | 3825.00 | 3814.35 | 3822.04 | 40.85 | 155896.85 | 3816.32 2014-02-17 07:57:00 | 3822.04 | 3840.60 | 3819.89 | 3840.00 | 116.02 | 444690.77 | 3832.75 2014-02-17 07:58:00 | 3840.00 | 3841.99 | 3824.00 | 3841.99 | 68.09 | 261229.32 | 3836.59 2014-02-17 07:59:00 | 3839.90 | 3842.56 | 3836.14 | 3836.97 | 42.92 | 164773.36 | 3839.44 2014-02-17 08:00:00 | 3836.14 | 3847.77 | 3836.14 | 3841.18 | 101.11 | 388315.31 | 3840.56 2014-02-17 08:01:00 | 3843.15 | 3846.90 | 3841.01 | 3845.00 | 129.38 | 497261.49 | 3843.48 2014-02-17 08:02:00 | 3845.00 | 3845.99 | 3835.00 | 3839.07 | 75.44 | 289766.06 | 3841.01 2014-02-17 08:03:00 | 3838.59 | 3841.09 | 3835.00 | 3836.74 | 40.26 | 154536.54 | 3838.27 2014-02-17 08:04:00 | 3839.98 | 3840.00 | 3835.01 | 3835.01 | 41.72 | 160105.23 | 3837.61 2014-02-17 08:05:00 | 3835.01 | 3836.12 | 3831.00 | 3831.00 | 12.10 | 46363.15 | 3832.93 2014-02-17 08:06:00 | 3831.00 | 3838.99 | 3826.10 | 3829.88 | 79.29 | 303739.24 | 3830.79 2014-02-17 08:07:00 | 3839.00 | 3842.00 | 3827.45 | 3840.00 | 56.45 | 216531.34 | 3835.74 2014-02-17 08:08:00 | 3839.70 | 3839.71 | 3831.76 | 3839.00 | 157.92 | 605775.61 | 3835.97 2014-02-17 08:09:00 | 3839.00 | 3843.00 | 3839.00 | 3841.00 | 44.79 | 172045.61 | 3841.42 2014-02-17 08:10:00 | 3842.18 | 3850.00 | 3841.78 | 3849.98 | 69.64 | 267861.68 | 3846.54 2014-02-17 08:11:00 | 3848.01 | 3848.02 | 3842.10 | 3844.99 | 25.99 | 99944.17 | 3845.78 2014-02-17 08:12:00 | 3844.49 | 3851.00 | 3843.99 | 3850.00 | 60.14 | 231431.22 | 3848.08 2014-02-17 08:13:00 | 3850.99 | 3860.00 | 3850.00 | 3860.00 | 103.35 | 398098.75 | 3852.13 2014-02-17 08:14:00 | 3859.96 | 3868.81 | 3857.28 | 3857.28 | 105.07 | 405835.18 | 3862.71 2014-02-17 08:15:00 | 3856.09 | 3860.92 | 3853.76 | 3854.99 | 104.98 | 404959.48 | 3857.49 2014-02-17 08:16:00 | 3854.99 | 3855.00 | 3850.00 | 3850.00 | 45.00 | 173354.27 | 3852.23 2014-02-17 08:17:00 | 3850.00 | 3850.88 | 3844.99 | 3845.00 | 77.60 | 298542.14 | 3847.19 2014-02-17 08:18:00 | 3845.00 | 3854.99 | 3844.99 | 3849.08 | 121.55 | 467731.23 | 3848.18 2014-02-17 08:19:00 | 3849.00 | 3850.00 | 3845.00 | 3845.00 | 74.56 | 286831.38 | 3846.88 2014-02-17 08:20:00 | 3845.21 | 3845.87 | 3840.00 | 3844.98 | 128.20 | 492662.53 | 3842.98 2014-02-17 08:21:00 | 3844.96 | 3845.00 | 3836.57 | 3836.57 | 42.16 | 161970.89 | 3841.72 2014-02-17 08:22:00 | 3837.50 | 3841.37 | 3836.59 | 3838.74 | 141.52 | 543230.73 | 3838.46 2014-02-17 08:23:00 | 3838.74 | 3845.00 | 3838.73 | 3845.00 | 26.69 | 102545.10 | 3841.79 2014-02-17 08:24:00 | 3845.00 | 3845.00 | 3832.00 | 3832.06 | 20.50 | 78639.85 | 3836.65 2014-02-17 08:25:00 | 3834.97 | 3835.00 | 3825.00 | 3826.01 | 59.66 | 228453.31 | 3829.51 2014-02-17 08:26:00 | 3821.10 | 3836.60 | 3821.00 | 3831.52 | 120.02 | 459661.09 | 3829.87 2014-02-17 08:27:00 | 3830.06 | 3836.47 | 3828.67 | 3829.99 | 62.22 | 238518.78 | 3833.54 2014-02-17 08:28:00 | 3828.87 | 3831.99 | 3828.00 | 3828.98 | 19.01 | 72788.00 | 3829.13 2014-02-17 08:29:00 | 3828.99 | 3828.99 | 3826.10 | 3826.12 | 3.13 | 11963.64 | 3827.14 2014-02-17 08:30:00 | 3828.78 | 3828.78 | 3825.00 | 3825.00 | 19.40 | 74234.66 | 3826.53 2014-02-17 08:31:00 | 3821.80 | 3830.12 | 3821.50 | 3822.30 | 159.02 | 608170.94 | 3824.49 2014-02-17 08:32:00 | 3823.19 | 3838.68 | 3822.85 | 3837.99 | 106.32 | 407525.02 | 3832.90 2014-02-17 08:33:00 | 3836.80 | 3844.00 | 3832.00 | 3841.87 | 99.14 | 380533.39 | 3838.38 2014-02-17 08:34:00 | 3840.60 | 3857.42 | 3840.60 | 3853.98 | 51.68 | 198990.17 | 3850.50 2014-02-17 08:35:00 | 3850.01 | 3856.54 | 3850.00 | 3851.10 | 43.28 | 166705.96 | 3851.45 2014-02-17 08:36:00 | 3851.10 | 3852.93 | 3840.90 | 3845.56 | 165.09 | 635196.98 | 3847.56 2014-02-17 08:37:00 | 3846.06 | 3849.00 | 3840.90 | 3846.01 | 67.68 | 260236.82 | 3845.05 2014-02-17 08:38:00 | 3846.01 | 3849.12 | 3841.50 | 3843.00 | 67.19 | 258335.16 | 3844.67 2014-02-17 08:39:00 | 3844.41 | 3845.05 | 3841.00 | 3843.01 | 18.99 | 73009.87 | 3843.84 2014-02-17 08:40:00 | 3843.01 | 3844.89 | 3843.00 | 3843.99 | 7.89 | 30340.20 | 3843.45 2014-02-17 08:41:00 | 3843.99 | 3845.01 | 3843.00 | 3844.00 | 37.20 | 143018.74 | 3844.28 2014-02-17 08:42:00 | 3844.90 | 3844.90 | 3832.98 | 3839.58 | 36.02 | 138280.43 | 3838.88 2014-02-17 08:43:00 | 3833.08 | 3838.69 | 3832.95 | 3835.73 | 78.90 | 302657.03 | 3835.81 2014-02-17 08:44:00 | 3835.72 | 3838.73 | 3833.12 | 3836.65 | 137.19 | 526222.65 | 3835.78 2014-02-17 08:45:00 | 3835.97 | 3837.88 | 3834.33 | 3836.32 | 55.89 | 214413.02 | 3836.07 2014-02-17 08:46:00 | 3836.03 | 3837.85 | 3834.58 | 3836.58 | 47.58 | 182503.91 | 3836.05 2014-02-17 08:47:00 | 3834.68 | 3841.61 | 3834.51 | 3841.58 | 94.48 | 362558.04 | 3837.24 2014-02-17 08:48:00 | 3841.59 | 3848.37 | 3841.58 | 3841.59 | 57.93 | 222748.18 | 3845.06 2014-02-17 08:49:00 | 3839.10 | 3839.10 | 3831.00 | 3833.90 | 29.70 | 113905.62 | 3835.34 2014-02-17 08:50:00 | 3833.00 | 3836.00 | 3830.00 | 3831.13 | 100.23 | 384224.40 | 3833.35 2014-02-17 08:51:00 | 3831.13 | 3832.02 | 3821.01 | 3824.55 | 66.08 | 252923.14 | 3827.47 2014-02-17 08:52:00 | 3824.56 | 3834.07 | 3824.56 | 3834.07 | 72.31 | 276770.78 | 3827.77 2014-02-17 08:53:00 | 3834.09 | 3840.00 | 3830.00 | 3830.02 | 113.63 | 435739.27 | 3834.62 2014-02-17 08:54:00 | 3833.92 | 3839.38 | 3830.23 | 3837.03 | 150.02 | 575169.64 | 3833.93 2014-02-17 08:55:00 | 3838.14 | 3839.29 | 3826.01 | 3828.47 | 180.92 | 693222.00 | 3831.63 2014-02-17 08:56:00 | 3827.63 | 3832.46 | 3827.02 | 3830.39 | 148.94 | 570387.04 | 3829.59 2014-02-17 08:57:00 | 3829.11 | 3832.04 | 3821.01 | 3832.04 | 121.76 | 466364.48 | 3830.13 2014-02-17 08:58:00 | 3833.18 | 3834.22 | 3830.01 | 3831.75 | 15.00 | 57458.26 | 3831.57 2014-02-17 08:59:00 | 3831.00 | 3833.74 | 3830.10 | 3831.00 | 85.82 | 328828.99 | 3831.61 2014-02-17 09:00:00 | 3830.11 | 3832.93 | 3822.70 | 3829.72 | 59.59 | 228199.74 | 3829.43 2014-02-17 09:01:00 | 3825.94 | 3829.07 | 3815.00 | 3815.00 | 166.12 | 635276.99 | 3824.25 2014-02-17 09:02:00 | 3828.00 | 3828.00 | 3815.05 | 3821.83 | 82.12 | 313959.79 | 3823.28 2014-02-17 09:03:00 | 3824.66 | 3825.93 | 3816.23 | 3821.00 | 68.61 | 262268.21 | 3822.76 2014-02-17 09:04:00 | 3821.00 | 3822.00 | 3812.00 | 3819.32 | 44.41 | 169549.77 | 3817.91 2014-02-17 09:05:00 | 3818.11 | 3818.12 | 3812.05 | 3817.32 | 80.38 | 306661.51 | 3815.29 2014-02-17 09:06:00 | 3816.49 | 3818.00 | 3812.65 | 3815.24 | 32.48 | 123969.26 | 3816.44 2014-02-17 09:07:00 | 3815.24 | 3820.33 | 3810.11 | 3812.00 | 92.19 | 351801.46 | 3816.05 2014-02-17 09:08:00 | 3812.18 | 3819.99 | 3810.88 | 3818.39 | 93.42 | 356555.66 | 3816.61 2014-02-17 09:09:00 | 3811.02 | 3817.99 | 3810.11 | 3813.88 | 96.40 | 367577.35 | 3813.00 2014-02-17 09:10:00 | 3813.03 | 3813.87 | 3810.11 | 3812.60 | 55.65 | 212150.03 | 3812.15 2014-02-17 09:11:00 | 3816.29 | 3816.30 | 3810.59 | 3813.10 | 94.64 | 360861.85 | 3813.08 2014-02-17 09:12:00 | 3812.99 | 3815.76 | 3812.02 | 3813.00 | 22.49 | 85773.77 | 3814.54 2014-02-17 09:13:00 | 3812.10 | 3818.01 | 3809.00 | 3815.34 | 55.89 | 213110.79 | 3812.77 2014-02-17 09:14:00 | 3813.07 | 3819.91 | 3812.15 | 3818.42 | 97.47 | 371923.09 | 3815.61 2014-02-17 09:15:00 | 3815.71 | 3820.02 | 3815.71 | 3820.02 | 74.11 | 282927.36 | 3817.82 2014-02-17 09:16:00 | 3821.99 | 3822.93 | 3817.01 | 3819.96 | 43.96 | 167965.05 | 3820.60 2014-02-17 09:17:00 | 3821.99 | 3831.45 | 3820.00 | 3829.90 | 27.07 | 103555.37 | 3825.75 2014-02-17 09:18:00 | 3826.00 | 3829.34 | 3821.99 | 3828.07 | 152.59 | 584038.47 | 3827.48 2014-02-17 09:19:00 | 3829.00 | 3832.90 | 3824.15 | 3825.54 | 57.06 | 218501.01 | 3829.05 2014-02-17 09:20:00 | 3827.73 | 3828.99 | 3824.31 | 3827.70 | 53.67 | 205317.78 | 3825.84 2014-02-17 09:21:00 | 3827.02 | 3829.00 | 3825.00 | 3825.07 | 37.31 | 142768.14 | 3827.05 2014-02-17 09:22:00 | 3826.08 | 3828.94 | 3825.12 | 3826.01 | 62.02 | 237316.40 | 3826.45 2014-02-17 09:23:00 | 3825.01 | 3826.43 | 3820.01 | 3820.01 | 33.96 | 129836.27 | 3823.66 2014-02-17 09:24:00 | 3821.00 | 3827.72 | 3821.00 | 3825.54 | 5.87 | 22443.72 | 3824.76 2014-02-17 09:25:00 | 3827.67 | 3827.69 | 3819.20 | 3820.09 | 34.63 | 132342.02 | 3821.38 2014-02-17 09:26:00 | 3820.00 | 3822.87 | 3816.17 | 3817.85 | 134.35 | 513090.81 | 3819.09 2014-02-17 09:27:00 | 3816.57 | 3818.00 | 3815.00 | 3816.59 | 9.80 | 37411.64 | 3816.74 2014-02-17 09:28:00 | 3816.60 | 3819.93 | 3814.00 | 3815.07 | 28.00 | 106855.20 | 3815.85 2014-02-17 09:29:00 | 3818.00 | 3820.82 | 3815.06 | 3820.71 | 11.29 | 43117.70 | 3819.44 2014-02-17 09:30:00 | 3819.99 | 3819.99 | 3815.02 | 3815.02 | 39.89 | 152261.27 | 3817.41 2014-02-17 09:31:00 | 3815.01 | 3819.06 | 3815.01 | 3815.02 | 22.96 | 87647.45 | 3817.07 2014-02-17 09:32:00 | 3815.01 | 3818.83 | 3815.01 | 3817.17 | 72.71 | 277504.51 | 3816.70 2014-02-17 09:33:00 | 3816.54 | 3816.54 | 3816.54 | 3816.54 | 0.84 | 3209.71 | 3816.54 2014-02-17 09:34:00 | 3816.35 | 3816.55 | 3813.00 | 3813.04 | 6.27 | 23922.49 | 3815.39 2014-02-17 09:35:00 | 3814.98 | 3814.98 | 3808.00 | 3808.00 | 74.36 | 283457.61 | 3812.01 2014-02-17 09:36:00 | 3808.00 | 3814.27 | 3808.00 | 3812.00 | 113.85 | 433920.71 | 3811.37 2014-02-17 09:37:00 | 3813.18 | 3814.54 | 3808.11 | 3813.58 | 53.46 | 203738.60 | 3811.33 2014-02-17 09:38:00 | 3810.39 | 3814.00 | 3809.10 | 3813.65 | 91.00 | 346790.11 | 3811.05 2014-02-17 09:39:00 | 3810.04 | 3813.00 | 3809.20 | 3813.00 | 18.78 | 71535.35 | 3809.94 2014-02-17 09:40:00 | 3813.04 | 3815.80 | 3811.05 | 3813.04 | 11.34 | 43245.95 | 3813.58 2014-02-17 09:41:00 | 3813.04 | 3815.62 | 3811.11 | 3815.37 | 6.90 | 26300.79 | 3812.81 2014-02-17 09:42:00 | 3816.00 | 3818.88 | 3812.28 | 3818.00 | 25.83 | 98604.20 | 3816.84 2014-02-17 09:43:00 | 3813.81 | 3816.93 | 3811.11 | 3811.87 | 121.91 | 464930.07 | 3813.65 2014-02-17 09:44:00 | 3811.60 | 3811.60 | 3808.00 | 3808.00 | 39.98 | 152295.76 | 3809.39 2014-02-17 09:45:00 | 3809.99 | 3813.80 | 3807.21 | 3810.88 | 63.70 | 242647.48 | 3809.34 2014-02-17 09:46:00 | 3809.80 | 3812.44 | 3807.10 | 3808.00 | 32.97 | 125607.73 | 3810.10 2014-02-17 09:47:00 | 3807.98 | 3807.98 | 3803.00 | 3803.00 | 20.08 | 76410.16 | 3806.23 2014-02-17 09:48:00 | 3803.00 | 3805.94 | 3800.00 | 3800.04 | 86.33 | 328279.36 | 3802.43 2014-02-17 09:49:00 | 3804.07 | 3804.76 | 3796.00 | 3796.85 | 25.67 | 97582.18 | 3801.26 2014-02-17 09:50:00 | 3796.00 | 3799.58 | 3793.23 | 3799.12 | 43.58 | 165365.65 | 3794.97 2014-02-17 09:51:00 | 3795.61 | 3797.85 | 3793.00 | 3793.00 | 57.00 | 216320.10 | 3795.29 2014-02-17 09:52:00 | 3793.94 | 3796.98 | 3790.00 | 3794.00 | 103.08 | 391174.93 | 3795.01 2014-02-17 09:53:00 | 3789.48 | 3795.22 | 3783.00 | 3783.00 | 99.92 | 378491.20 | 3787.98 2014-02-17 09:54:00 | 3782.00 | 3799.67 | 3781.00 | 3799.00 | 66.23 | 250964.31 | 3789.34 2014-02-17 09:55:00 | 3790.57 | 3800.00 | 3788.20 | 3788.50 | 86.94 | 329641.73 | 3791.43 2014-02-17 09:56:00 | 3793.89 | 3793.90 | 3784.00 | 3786.77 | 22.44 | 84998.52 | 3788.66 2014-02-17 09:57:00 | 3785.03 | 3787.59 | 3785.00 | 3785.15 | 11.22 | 42465.39 | 3785.13 2014-02-17 09:58:00 | 3786.02 | 3792.99 | 3786.02 | 3792.00 | 79.78 | 302457.17 | 3791.14 2014-02-17 09:59:00 | 3793.00 | 3794.99 | 3788.33 | 3790.91 | 17.92 | 67959.40 | 3792.59 2014-02-17 10:00:00 | 3789.88 | 3793.97 | 3785.10 | 3786.41 | 73.46 | 278274.88 | 3788.06 2014-02-17 10:01:00 | 3789.02 | 3793.93 | 3789.02 | 3791.01 | 6.07 | 23031.71 | 3791.85 2014-02-17 10:02:00 | 3791.14 | 3794.56 | 3791.14 | 3794.54 | 9.53 | 36154.94 | 3794.20 2014-02-17 10:03:00 | 3794.05 | 3799.00 | 3794.00 | 3799.00 | 9.07 | 34426.81 | 3796.10 2014-02-17 10:04:00 | 3799.20 | 3799.77 | 3792.72 | 3797.39 | 52.35 | 198750.98 | 3796.44 2014-02-17 10:05:00 | 3797.37 | 3799.78 | 3795.09 | 3798.00 | 84.27 | 320016.50 | 3797.47 2014-02-17 10:06:00 | 3795.09 | 3798.43 | 3795.00 | 3797.96 | 34.30 | 130231.58 | 3796.95 2014-02-17 10:07:00 | 3797.97 | 3799.00 | 3796.00 | 3798.00 | 11.87 | 45084.55 | 3797.23 2014-02-17 10:08:00 | 3798.01 | 3799.00 | 3792.01 | 3797.01 | 75.24 | 285488.42 | 3794.27 2014-02-17 10:09:00 | 3796.00 | 3800.00 | 3795.99 | 3799.00 | 14.11 | 53585.59 | 3796.90 2014-02-17 10:10:00 | 3800.00 | 3819.02 | 3800.00 | 3811.92 | 39.66 | 151195.35 | 3812.10 2014-02-17 10:11:00 | 3816.26 | 3819.00 | 3801.89 | 3805.25 | 61.11 | 233079.89 | 3814.17 2014-02-17 10:12:00 | 3805.41 | 3811.63 | 3801.90 | 3811.63 | 63.44 | 241527.87 | 3807.01 2014-02-17 10:13:00 | 3814.48 | 3815.99 | 3810.10 | 3815.11 | 51.47 | 196273.08 | 3813.42 2014-02-17 10:14:00 | 3815.12 | 3818.99 | 3810.20 | 3810.79 | 39.53 | 150784.25 | 3813.94 2014-02-17 10:15:00 | 3810.09 | 3814.64 | 3810.09 | 3810.40 | 77.73 | 296376.61 | 3813.00 2014-02-17 10:16:00 | 3813.23 | 3815.00 | 3810.34 | 3812.68 | 91.03 | 347073.94 | 3812.70 2014-02-17 10:17:00 | 3812.65 | 3818.89 | 3812.65 | 3817.45 | 14.72 | 56151.48 | 3814.38 2014-02-17 10:18:00 | 3815.08 | 3819.00 | 3812.49 | 3818.08 | 111.09 | 423893.78 | 3815.91 2014-02-17 10:19:00 | 3816.77 | 3819.02 | 3812.71 | 3818.60 | 86.98 | 332006.18 | 3816.86 2014-02-17 10:20:00 | 3819.01 | 3820.00 | 3815.19 | 3816.96 | 59.65 | 227669.09 | 3817.07 2014-02-17 10:21:00 | 3815.42 | 3817.87 | 3815.01 | 3817.26 | 11.80 | 45025.46 | 3815.72 2014-02-17 10:22:00 | 3816.01 | 3816.01 | 3810.45 | 3811.00 | 56.32 | 214716.70 | 3812.37 2014-02-17 10:23:00 | 3813.65 | 3816.32 | 3810.08 | 3814.72 | 118.66 | 452555.19 | 3813.85 2014-02-17 10:24:00 | 3814.91 | 3814.91 | 3810.00 | 3812.27 | 2.97 | 11313.13 | 3811.70 2014-02-17 10:25:00 | 3812.06 | 3812.14 | 3812.03 | 3812.12 | 12.48 | 47582.48 | 3812.09 2014-02-17 10:26:00 | 3810.00 | 3812.98 | 3810.00 | 3812.98 | 12.05 | 45925.35 | 3810.92 2014-02-17 10:27:00 | 3812.03 | 3812.80 | 3812.00 | 3812.00 | 0.79 | 3003.96 | 3812.14 2014-02-17 10:28:00 | 3811.99 | 3813.50 | 3810.00 | 3812.55 | 31.16 | 118791.50 | 3811.82 2014-02-17 10:29:00 | 3813.00 | 3816.02 | 3813.00 | 3815.00 | 11.23 | 42856.89 | 3815.27 2014-02-17 10:30:00 | 3816.50 | 3824.03 | 3809.99 | 3820.90 | 47.68 | 182083.79 | 3818.79 2014-02-17 10:31:00 | 3824.02 | 3825.00 | 3816.50 | 3819.32 | 33.93 | 129657.78 | 3820.88 2014-02-17 10:32:00 | 3819.32 | 3825.00 | 3815.13 | 3818.05 | 70.05 | 267521.14 | 3818.95 2014-02-17 10:33:00 | 3817.00 | 3822.20 | 3815.00 | 3819.00 | 75.46 | 288103.73 | 3818.12 2014-02-17 10:34:00 | 3817.00 | 3818.99 | 3815.96 | 3815.96 | 10.07 | 38451.48 | 3816.90 2014-02-17 10:35:00 | 3815.11 | 3816.05 | 3815.11 | 3816.02 | 2.48 | 9470.52 | 3815.68 2014-02-17 10:36:00 | 3816.19 | 3817.55 | 3816.00 | 3816.00 | 2.22 | 8460.84 | 3816.35 2014-02-17 10:37:00 | 3816.04 | 3825.00 | 3816.04 | 3824.99 | 68.49 | 261747.35 | 3821.46 2014-02-17 10:38:00 | 3824.99 | 3827.99 | 3821.00 | 3827.98 | 47.92 | 183247.25 | 3824.02 2014-02-17 10:39:00 | 3825.62 | 3849.00 | 3821.23 | 3834.00 | 126.44 | 484822.83 | 3834.50 2014-02-17 10:40:00 | 3846.14 | 3849.00 | 3825.47 | 3834.00 | 78.07 | 299046.90 | 3830.55 2014-02-17 10:41:00 | 3833.97 | 3837.29 | 3829.30 | 3831.00 | 59.71 | 228927.91 | 3834.32 2014-02-17 10:42:00 | 3831.00 | 3837.93 | 3830.00 | 3837.57 | 35.05 | 134327.12 | 3832.88 2014-02-17 10:43:00 | 3836.99 | 3854.00 | 3836.01 | 3850.01 | 123.32 | 474238.66 | 3845.72 2014-02-17 10:44:00 | 3852.00 | 3855.00 | 3845.24 | 3854.88 | 140.73 | 541773.04 | 3849.87 2014-02-17 10:45:00 | 3854.87 | 3859.00 | 3851.01 | 3854.55 | 69.45 | 267742.64 | 3855.24 2014-02-17 10:46:00 | 3854.53 | 3860.00 | 3852.00 | 3856.00 | 110.32 | 425369.52 | 3855.67 2014-02-17 10:47:00 | 3856.05 | 3860.01 | 3853.10 | 3860.01 | 68.23 | 263197.33 | 3857.67 2014-02-17 10:48:00 | 3860.01 | 3875.00 | 3860.00 | 3875.00 | 119.57 | 462254.10 | 3865.87 2014-02-17 10:49:00 | 3875.00 | 3889.00 | 3875.00 | 3887.99 | 67.72 | 263030.73 | 3883.92 2014-02-17 10:50:00 | 3887.99 | 3893.00 | 3880.00 | 3891.95 | 128.14 | 498357.62 | 3889.23 2014-02-17 10:51:00 | 3890.00 | 3895.00 | 3880.14 | 3889.98 | 108.44 | 421686.41 | 3888.84 2014-02-17 10:52:00 | 3884.73 | 3898.00 | 3884.73 | 3895.00 | 86.53 | 336637.58 | 3890.37 2014-02-17 10:53:00 | 3894.01 | 3909.00 | 3890.00 | 3906.77 | 100.16 | 390658.82 | 3900.46 2014-02-17 10:54:00 | 3908.99 | 3919.00 | 3906.78 | 3913.19 | 95.55 | 374109.11 | 3915.16 2014-02-17 10:55:00 | 3913.18 | 3918.00 | 3890.00 | 3904.00 | 80.18 | 313250.32 | 3906.89 2014-02-17 10:56:00 | 3901.16 | 3910.00 | 3897.32 | 3903.84 | 168.44 | 657626.46 | 3904.19 2014-02-17 10:57:00 | 3900.00 | 3902.02 | 3893.01 | 3893.01 | 64.31 | 250732.45 | 3898.57 2014-02-17 10:58:00 | 3893.00 | 3895.00 | 3889.00 | 3889.99 | 104.65 | 407111.41 | 3890.29 2014-02-17 10:59:00 | 3887.00 | 3899.99 | 3887.00 | 3897.41 | 57.76 | 224884.02 | 3893.62 2014-02-17 11:00:00 | 3899.98 | 3903.00 | 3898.00 | 3902.99 | 92.51 | 360856.25 | 3900.60 2014-02-17 11:01:00 | 3901.00 | 3902.00 | 3890.00 | 3893.99 | 56.04 | 218375.15 | 3896.98 2014-02-17 11:02:00 | 3895.00 | 3895.00 | 3883.00 | 3884.00 | 76.09 | 295956.25 | 3889.35 2014-02-17 11:03:00 | 3882.00 | 3883.07 | 3875.00 | 3875.96 | 33.99 | 131811.69 | 3878.07 2014-02-17 11:04:00 | 3875.96 | 3885.00 | 3875.00 | 3885.00 | 50.57 | 196172.27 | 3879.61 2014-02-17 11:05:00 | 3881.93 | 3884.99 | 3876.01 | 3884.97 | 50.42 | 195649.17 | 3880.47 2014-02-17 11:06:00 | 3882.00 | 3888.98 | 3880.01 | 3883.59 | 75.11 | 291746.91 | 3884.52 2014-02-17 11:07:00 | 3883.00 | 3888.89 | 3882.03 | 3885.87 | 70.88 | 275379.86 | 3885.43 2014-02-17 11:08:00 | 3882.08 | 3893.03 | 3880.00 | 3893.03 | 58.24 | 226358.55 | 3886.65 2014-02-17 11:09:00 | 3890.63 | 3898.90 | 3890.00 | 3893.04 | 56.90 | 221474.75 | 3892.49 2014-02-17 11:10:00 | 3897.03 | 3900.01 | 3890.50 | 3899.74 | 191.06 | 744659.14 | 3897.45 2014-02-17 11:11:00 | 3900.69 | 3917.07 | 3897.00 | 3915.00 | 158.18 | 617193.54 | 3901.82 2014-02-17 11:12:00 | 3915.00 | 3915.00 | 3904.00 | 3905.01 | 75.43 | 294892.75 | 3909.33 2014-02-17 11:13:00 | 3905.00 | 3907.00 | 3900.00 | 3901.98 | 60.23 | 235134.95 | 3903.89 2014-02-17 11:14:00 | 3906.99 | 3914.00 | 3903.01 | 3914.00 | 46.20 | 180576.73 | 3908.25 2014-02-17 11:15:00 | 3914.85 | 3922.00 | 3910.02 | 3922.00 | 56.33 | 220606.12 | 3916.04 2014-02-17 11:16:00 | 3922.00 | 3940.00 | 3922.00 | 3940.00 | 41.61 | 163531.56 | 3929.72 2014-02-17 11:17:00 | 3935.02 | 3940.00 | 3905.00 | 3924.38 | 138.85 | 546190.53 | 3933.79 2014-02-17 11:18:00 | 3927.00 | 3930.00 | 3921.19 | 3929.01 | 42.95 | 168592.45 | 3925.68 2014-02-17 11:19:00 | 3927.06 | 3938.00 | 3927.00 | 3938.00 | 39.17 | 154016.29 | 3932.20 2014-02-17 11:20:00 | 3938.00 | 3950.00 | 3938.00 | 3950.00 | 139.03 | 548581.96 | 3945.72 2014-02-17 11:21:00 | 3945.00 | 3950.01 | 3942.01 | 3949.00 | 48.33 | 190791.13 | 3947.59 2014-02-17 11:22:00 | 3947.00 | 3948.96 | 3937.96 | 3937.96 | 77.45 | 305443.09 | 3943.59 2014-02-17 11:23:00 | 3938.01 | 3950.02 | 3931.00 | 3944.80 | 162.65 | 641656.70 | 3944.92 2014-02-17 11:24:00 | 3945.00 | 3945.01 | 3937.00 | 3943.16 | 82.56 | 325474.99 | 3942.43 2014-02-17 11:25:00 | 3943.99 | 3944.00 | 3935.00 | 3936.00 | 98.74 | 389062.12 | 3940.35 2014-02-17 11:26:00 | 3936.00 | 3940.00 | 3935.00 | 3937.65 | 62.39 | 245639.33 | 3937.28 2014-02-17 11:27:00 | 3935.97 | 3940.00 | 3931.00 | 3940.00 | 46.33 | 182312.40 | 3935.34 2014-02-17 11:28:00 | 3940.01 | 3941.00 | 3930.00 | 3931.00 | 48.27 | 189944.84 | 3934.72 2014-02-17 11:29:00 | 3934.51 | 3934.51 | 3915.00 | 3918.00 | 80.80 | 317502.16 | 3929.68 2014-02-17 11:30:00 | 3917.98 | 3929.99 | 3916.01 | 3918.34 | 26.98 | 105786.92 | 3921.67 2014-02-17 11:31:00 | 3921.96 | 3921.96 | 3910.35 | 3918.00 | 62.01 | 242944.27 | 3918.14 2014-02-17 11:32:00 | 3910.00 | 3918.96 | 3906.97 | 3906.97 | 52.51 | 205395.64 | 3911.40 2014-02-17 11:33:00 | 3906.00 | 3917.99 | 3901.01 | 3915.00 | 111.50 | 435700.32 | 3907.70 2014-02-17 11:34:00 | 3916.00 | 3922.01 | 3915.00 | 3920.00 | 81.26 | 318529.58 | 3919.79 2014-02-17 11:35:00 | 3920.04 | 3922.99 | 3916.00 | 3916.02 | 33.22 | 130159.36 | 3917.87 2014-02-17 11:36:00 | 3916.00 | 3918.95 | 3911.20 | 3914.99 | 100.35 | 392773.56 | 3914.15 2014-02-17 11:37:00 | 3914.99 | 3917.00 | 3911.30 | 3912.99 | 24.20 | 94710.89 | 3914.00 2014-02-17 11:38:00 | 3914.00 | 3920.10 | 3912.07 | 3920.10 | 29.91 | 117148.25 | 3916.43 2014-02-17 11:39:00 | 3921.00 | 3926.00 | 3918.00 | 3925.97 | 22.12 | 86795.59 | 3923.67 2014-02-17 11:40:00 | 3926.00 | 3931.00 | 3925.95 | 3928.94 | 49.22 | 193347.89 | 3928.16 2014-02-17 11:41:00 | 3928.95 | 3937.00 | 3928.90 | 3935.99 | 23.80 | 93640.61 | 3934.48 2014-02-17 11:42:00 | 3935.99 | 3946.00 | 3935.00 | 3942.03 | 82.88 | 326504.60 | 3939.72 2014-02-17 11:43:00 | 3944.25 | 3954.22 | 3942.05 | 3953.00 | 120.53 | 475843.82 | 3948.03 2014-02-17 11:44:00 | 3953.01 | 3958.00 | 3946.00 | 3948.99 | 84.21 | 332883.66 | 3952.83 2014-02-17 11:45:00 | 3947.45 | 3948.65 | 3935.00 | 3940.00 | 100.48 | 395960.07 | 3940.57 2014-02-17 11:46:00 | 3940.00 | 3942.03 | 3936.00 | 3939.99 | 92.13 | 363031.68 | 3940.51 2014-02-17 11:47:00 | 3938.23 | 3945.00 | 3936.00 | 3941.00 | 83.50 | 329038.94 | 3940.77 2014-02-17 11:48:00 | 3940.00 | 3945.00 | 3938.61 | 3940.01 | 66.93 | 263843.48 | 3941.90 2014-02-17 11:49:00 | 3940.01 | 3945.47 | 3940.01 | 3941.04 | 32.66 | 128814.24 | 3944.22 2014-02-17 11:50:00 | 3943.49 | 3943.49 | 3932.00 | 3932.00 | 8.91 | 35100.78 | 3938.16 2014-02-17 11:51:00 | 3933.00 | 3937.37 | 3931.00 | 3936.49 | 49.67 | 195428.53 | 3934.54 2014-02-17 11:52:00 | 3936.99 | 3943.00 | 3932.14 | 3943.00 | 35.70 | 140574.33 | 3937.99 2014-02-17 11:53:00 | 3940.05 | 3941.99 | 3935.00 | 3939.89 | 106.80 | 420560.67 | 3937.87 2014-02-17 11:54:00 | 3936.00 | 3936.00 | 3930.12 | 3930.12 | 10.41 | 40949.43 | 3932.91 2014-02-17 11:55:00 | 3930.79 | 3934.92 | 3928.00 | 3929.21 | 77.88 | 306125.12 | 3930.93 2014-02-17 11:56:00 | 3930.10 | 3933.00 | 3927.98 | 3933.00 | 36.01 | 141524.03 | 3929.69 2014-02-17 11:57:00 | 3930.01 | 3933.00 | 3930.01 | 3931.91 | 13.88 | 54563.95 | 3931.69 2014-02-17 11:58:00 | 3931.02 | 3936.91 | 3929.06 | 3929.11 | 64.83 | 254899.42 | 3931.87 2014-02-17 11:59:00 | 3930.97 | 3941.02 | 3928.02 | 3939.00 | 31.74 | 125002.13 | 3937.82 2014-02-17 12:00:00 | 3941.78 | 3946.99 | 3941.78 | 3943.70 | 40.66 | 160319.89 | 3943.13 2014-02-17 12:01:00 | 3943.00 | 3948.04 | 3942.00 | 3948.04 | 114.01 | 449671.03 | 3944.24 2014-02-17 12:02:00 | 3948.94 | 3957.00 | 3948.94 | 3956.99 | 35.04 | 138518.85 | 3953.05 2014-02-17 12:03:00 | 3954.00 | 3960.00 | 3951.80 | 3953.10 | 86.01 | 340337.70 | 3956.91 2014-02-17 12:04:00 | 3954.92 | 3960.00 | 3952.26 | 3960.00 | 78.75 | 311648.19 | 3957.49 2014-02-17 12:05:00 | 3960.00 | 3960.00 | 3951.00 | 3951.00 | 58.59 | 231754.90 | 3955.54 2014-02-17 12:06:00 | 3949.95 | 3959.00 | 3946.85 | 3956.99 | 70.64 | 279135.81 | 3951.47 2014-02-17 12:07:00 | 3955.00 | 3958.00 | 3954.91 | 3957.91 | 24.20 | 95715.94 | 3955.37 2014-02-17 12:08:00 | 3959.00 | 3960.00 | 3955.00 | 3955.12 | 83.65 | 331096.50 | 3957.93 2014-02-17 12:09:00 | 3955.61 | 3958.71 | 3949.99 | 3950.00 | 56.00 | 221309.78 | 3951.89 2014-02-17 12:10:00 | 3950.00 | 3953.99 | 3947.00 | 3950.16 | 52.58 | 207752.24 | 3951.39 2014-02-17 12:11:00 | 3950.16 | 3955.00 | 3948.01 | 3954.79 | 26.18 | 103414.26 | 3950.88 2014-02-17 12:12:00 | 3953.76 | 3960.00 | 3952.07 | 3958.91 | 47.62 | 188433.93 | 3957.20 2014-02-17 12:13:00 | 3958.91 | 3967.00 | 3958.90 | 3961.00 | 130.45 | 516829.12 | 3961.92 2014-02-17 12:14:00 | 3961.00 | 3965.00 | 3958.00 | 3960.80 | 79.07 | 313240.58 | 3961.41 2014-02-17 12:15:00 | 3962.67 | 3969.00 | 3958.08 | 3964.63 | 116.71 | 462691.45 | 3964.45 2014-02-17 12:16:00 | 3964.62 | 3969.99 | 3963.90 | 3969.64 | 68.15 | 270378.58 | 3967.17 2014-02-17 12:17:00 | 3969.65 | 3970.00 | 3968.50 | 3968.51 | 70.26 | 278873.80 | 3969.34 2014-02-17 12:18:00 | 3968.51 | 3975.88 | 3965.00 | 3974.90 | 68.14 | 270566.82 | 3970.63 2014-02-17 12:19:00 | 3974.94 | 3977.90 | 3970.00 | 3974.98 | 107.75 | 428181.60 | 3973.81 2014-02-17 12:20:00 | 3977.12 | 3979.90 | 3974.00 | 3974.00 | 58.14 | 231219.64 | 3976.88 2014-02-17 12:21:00 | 3971.50 | 3977.00 | 3962.00 | 3970.01 | 90.04 | 357570.13 | 3971.24 2014-02-17 12:22:00 | 3970.98 | 3979.00 | 3966.99 | 3978.88 | 73.09 | 290523.09 | 3975.03 2014-02-17 12:23:00 | 3975.40 | 3979.00 | 3969.00 | 3972.12 | 80.14 | 318609.21 | 3975.76 2014-02-17 12:24:00 | 3972.12 | 3976.00 | 3970.01 | 3971.02 | 72.38 | 287590.26 | 3973.23 2014-02-17 12:25:00 | 3971.01 | 3975.00 | 3971.00 | 3972.01 | 39.03 | 155062.82 | 3972.40 2014-02-17 12:26:00 | 3972.01 | 3972.01 | 3965.00 | 3970.00 | 67.78 | 269026.23 | 3969.05 2014-02-17 12:27:00 | 3969.93 | 3972.00 | 3960.00 | 3968.00 | 86.17 | 341751.34 | 3965.92 2014-02-17 12:28:00 | 3967.89 | 3970.00 | 3965.00 | 3968.68 | 107.18 | 425269.39 | 3967.92 2014-02-17 12:29:00 | 3969.99 | 3970.10 | 3965.61 | 3967.55 | 69.68 | 276565.99 | 3968.86 2014-02-17 12:30:00 | 3967.55 | 3970.01 | 3961.01 | 3966.96 | 61.42 | 243586.84 | 3965.99 2014-02-17 12:31:00 | 3967.55 | 3968.45 | 3966.00 | 3966.94 | 10.33 | 40972.02 | 3967.08 2014-02-17 12:32:00 | 3967.00 | 3970.00 | 3964.99 | 3965.53 | 133.51 | 529754.49 | 3967.93 2014-02-17 12:33:00 | 3967.00 | 3969.58 | 3965.01 | 3965.50 | 40.05 | 158875.60 | 3967.03 2014-02-17 12:34:00 | 3965.10 | 3971.00 | 3961.00 | 3969.05 | 61.15 | 242490.26 | 3965.69 2014-02-17 12:35:00 | 3968.95 | 3969.45 | 3962.13 | 3967.26 | 65.31 | 258978.47 | 3965.68 2014-02-17 12:36:00 | 3966.70 | 3967.79 | 3962.50 | 3962.50 | 134.12 | 531897.33 | 3965.74 2014-02-17 12:37:00 | 3962.00 | 3975.00 | 3960.26 | 3974.08 | 56.31 | 223419.67 | 3967.60 2014-02-17 12:38:00 | 3975.00 | 3979.90 | 3973.10 | 3976.00 | 31.33 | 124592.47 | 3976.65 2014-02-17 12:39:00 | 3977.01 | 3980.00 | 3974.00 | 3979.10 | 69.63 | 277034.66 | 3978.73 2014-02-17 12:40:00 | 3979.01 | 3979.03 | 3971.13 | 3972.10 | 78.70 | 313005.41 | 3977.40 2014-02-17 12:41:00 | 3974.91 | 3978.90 | 3974.86 | 3974.93 | 69.05 | 274572.98 | 3976.55 2014-02-17 12:42:00 | 3974.94 | 3977.89 | 3971.14 | 3971.76 | 87.22 | 346574.53 | 3973.66 2014-02-17 12:43:00 | 3975.90 | 3977.78 | 3973.02 | 3977.00 | 28.09 | 111643.83 | 3975.21 2014-02-17 12:44:00 | 3977.00 | 3979.11 | 3975.01 | 3976.02 | 24.43 | 97153.78 | 3977.31 2014-02-17 12:45:00 | 3976.02 | 3979.14 | 3976.02 | 3978.99 | 11.50 | 45766.65 | 3978.32 2014-02-17 12:46:00 | 3978.99 | 3981.99 | 3977.02 | 3981.99 | 41.10 | 163627.62 | 3980.92 2014-02-17 12:47:00 | 3981.99 | 3982.00 | 3978.00 | 3979.97 | 57.92 | 230588.37 | 3981.08 2014-02-17 12:48:00 | 3980.32 | 3982.00 | 3972.50 | 3975.66 | 116.94 | 465088.55 | 3977.09 2014-02-17 12:49:00 | 3980.99 | 3980.99 | 3974.00 | 3974.99 | 102.98 | 409562.29 | 3976.95 2014-02-17 12:50:00 | 3974.00 | 3974.00 | 3969.00 | 3970.12 | 74.67 | 296583.94 | 3972.20 2014-02-17 12:51:00 | 3970.11 | 3971.70 | 3964.99 | 3966.02 | 57.98 | 230102.36 | 3968.58 2014-02-17 12:52:00 | 3966.02 | 3972.42 | 3966.02 | 3969.01 | 90.12 | 357819.63 | 3970.35 2014-02-17 12:53:00 | 3969.80 | 3972.00 | 3967.99 | 3967.99 | 25.73 | 102134.61 | 3969.63 2014-02-17 12:54:00 | 3964.57 | 3967.92 | 3959.00 | 3959.00 | 43.15 | 171035.11 | 3963.46 2014-02-17 12:55:00 | 3958.99 | 3959.99 | 3954.00 | 3959.00 | 164.05 | 649194.13 | 3957.25 2014-02-17 12:56:00 | 3960.00 | 3971.00 | 3960.00 | 3965.06 | 89.96 | 356721.33 | 3965.20 2014-02-17 12:57:00 | 3964.62 | 3967.82 | 3961.00 | 3962.60 | 127.35 | 504696.65 | 3963.22 2014-02-17 12:58:00 | 3964.40 | 3965.00 | 3961.99 | 3961.99 | 29.46 | 116714.68 | 3962.47 2014-02-17 12:59:00 | 3961.99 | 3964.89 | 3955.02 | 3964.89 | 58.72 | 232545.18 | 3960.51 2014-02-17 13:00:00 | 3964.88 | 3978.00 | 3964.88 | 3975.01 | 110.35 | 438280.47 | 3971.84 2014-02-17 13:01:00 | 3977.61 | 3977.61 | 3971.14 | 3975.14 | 58.35 | 231902.49 | 3974.27 2014-02-17 13:02:00 | 3975.15 | 3979.78 | 3972.50 | 3977.62 | 96.37 | 383102.44 | 3975.33 2014-02-17 13:03:00 | 3977.62 | 3977.62 | 3970.00 | 3971.90 | 35.62 | 141522.20 | 3973.11 2014-02-17 13:04:00 | 3971.87 | 3971.91 | 3968.01 | 3968.01 | 60.32 | 239472.64 | 3970.23 2014-02-17 13:05:00 | 3970.00 | 3971.01 | 3968.33 | 3970.86 | 34.79 | 138139.75 | 3970.33 2014-02-17 13:06:00 | 3971.00 | 3971.00 | 3966.70 | 3969.98 | 69.95 | 277620.22 | 3969.01 2014-02-17 13:07:00 | 3969.98 | 3969.98 | 3962.01 | 3967.99 | 120.96 | 479688.86 | 3965.68 2014-02-17 13:08:00 | 3967.00 | 3967.99 | 3963.11 | 3964.00 | 49.06 | 194551.63 | 3965.67 2014-02-17 13:09:00 | 3963.21 | 3964.00 | 3953.36 | 3953.36 | 68.43 | 270891.33 | 3958.84 2014-02-17 13:10:00 | 3953.36 | 3953.36 | 3930.00 | 3947.59 | 94.94 | 374552.43 | 3945.15 2014-02-17 13:11:00 | 3947.98 | 3947.99 | 3933.01 | 3939.83 | 159.53 | 628107.48 | 3937.21 2014-02-17 13:12:00 | 3934.46 | 3939.83 | 3930.00 | 3931.01 | 91.66 | 360723.28 | 3935.49 2014-02-17 13:13:00 | 3932.98 | 3940.00 | 3927.44 | 3937.90 | 120.89 | 475333.80 | 3932.05 2014-02-17 13:14:00 | 3935.29 | 3940.00 | 3932.05 | 3933.50 | 46.42 | 182666.35 | 3935.08 2014-02-17 13:15:00 | 3933.40 | 3933.46 | 3930.43 | 3931.00 | 34.37 | 135168.56 | 3932.29 2014-02-17 13:16:00 | 3931.90 | 3933.46 | 3927.45 | 3928.00 | 136.15 | 535186.67 | 3930.86 2014-02-17 13:17:00 | 3927.98 | 3927.98 | 3921.01 | 3922.01 | 50.47 | 198101.98 | 3925.53 2014-02-17 13:18:00 | 3921.01 | 3931.98 | 3921.01 | 3928.03 | 102.90 | 404188.52 | 3928.13 2014-02-17 13:19:00 | 3931.95 | 3935.00 | 3922.01 | 3930.00 | 42.48 | 166981.96 | 3930.93 2014-02-17 13:20:00 | 3929.00 | 3931.94 | 3929.00 | 3930.99 | 5.50 | 21628.33 | 3929.57 2014-02-17 13:21:00 | 3930.99 | 3933.49 | 3928.96 | 3933.00 | 34.94 | 137341.77 | 3931.24 2014-02-17 13:22:00 | 3932.98 | 3935.01 | 3930.00 | 3930.00 | 61.26 | 240933.66 | 3933.03 2014-02-17 13:23:00 | 3929.98 | 3933.01 | 3928.62 | 3932.99 | 31.89 | 125317.73 | 3930.18 2014-02-17 13:24:00 | 3931.99 | 3931.99 | 3925.47 | 3929.99 | 34.54 | 135715.31 | 3928.77 2014-02-17 13:25:00 | 3929.99 | 3934.00 | 3925.00 | 3932.99 | 28.95 | 113772.42 | 3929.69 2014-02-17 13:26:00 | 3931.11 | 3935.01 | 3930.88 | 3934.00 | 67.37 | 265016.62 | 3933.86 2014-02-17 13:27:00 | 3934.00 | 3944.14 | 3931.99 | 3940.80 | 48.78 | 191988.47 | 3935.56 2014-02-17 13:28:00 | 3942.36 | 3946.63 | 3937.04 | 3946.63 | 59.64 | 235129.58 | 3942.61 2014-02-17 13:29:00 | 3944.21 | 3950.00 | 3944.17 | 3947.00 | 62.66 | 247272.09 | 3946.44 2014-02-17 13:30:00 | 3946.61 | 3946.94 | 3940.45 | 3945.00 | 128.29 | 505965.35 | 3943.77 2014-02-17 13:31:00 | 3942.01 | 3946.58 | 3935.89 | 3937.08 | 64.16 | 252880.63 | 3941.41 2014-02-17 13:32:00 | 3939.99 | 3939.99 | 3921.00 | 3938.02 | 163.44 | 642753.40 | 3932.61 2014-02-17 13:33:00 | 3937.01 | 3942.98 | 3932.33 | 3940.31 | 110.51 | 435101.75 | 3937.39 2014-02-17 13:34:00 | 3941.30 | 3944.99 | 3936.00 | 3944.99 | 48.97 | 193005.11 | 3941.05 2014-02-17 13:35:00 | 3939.00 | 3939.11 | 3928.01 | 3931.29 | 47.13 | 185412.09 | 3933.72 2014-02-17 13:36:00 | 3930.01 | 3935.65 | 3929.89 | 3929.89 | 31.39 | 123399.12 | 3931.66 2014-02-17 13:37:00 | 3927.99 | 3934.00 | 3926.32 | 3933.44 | 81.56 | 320482.76 | 3929.36 2014-02-17 13:38:00 | 3932.23 | 3935.00 | 3930.13 | 3932.36 | 106.14 | 417368.73 | 3932.17 2014-02-17 13:39:00 | 3934.13 | 3934.56 | 3928.00 | 3930.00 | 93.18 | 366394.52 | 3932.20 2014-02-17 13:40:00 | 3933.00 | 3935.00 | 3929.00 | 3930.00 | 48.99 | 192606.17 | 3931.62 2014-02-17 13:41:00 | 3929.99 | 3934.00 | 3929.00 | 3929.98 | 82.95 | 326081.10 | 3931.06 2014-02-17 13:42:00 | 3929.99 | 3932.99 | 3926.37 | 3930.81 | 26.52 | 104205.64 | 3928.88 2014-02-17 13:43:00 | 3926.99 | 3931.89 | 3926.10 | 3929.99 | 99.86 | 392394.48 | 3929.56 2014-02-17 13:44:00 | 3929.99 | 3936.00 | 3929.90 | 3931.86 | 77.08 | 303090.73 | 3932.36 2014-02-17 13:45:00 | 3932.51 | 3934.22 | 3929.93 | 3930.00 | 24.09 | 94720.81 | 3931.96 2014-02-17 13:46:00 | 3930.00 | 3932.98 | 3930.00 | 3932.00 | 20.98 | 82448.35 | 3930.04 2014-02-17 13:47:00 | 3931.94 | 3931.95 | 3930.10 | 3931.93 | 3.50 | 13766.82 | 3931.13 2014-02-17 13:48:00 | 3933.00 | 3938.00 | 3932.20 | 3934.96 | 56.21 | 221174.29 | 3934.51 2014-02-17 13:49:00 | 3934.94 | 3941.00 | 3931.00 | 3941.00 | 41.08 | 161665.75 | 3935.01 2014-02-17 13:50:00 | 3940.15 | 3940.15 | 3932.02 | 3938.92 | 135.72 | 534330.07 | 3937.15 2014-02-17 13:51:00 | 3938.79 | 3940.01 | 3932.05 | 3939.93 | 77.32 | 304382.91 | 3936.46 2014-02-17 13:52:00 | 3939.98 | 3940.00 | 3933.33 | 3939.00 | 51.18 | 201415.74 | 3935.82 2014-02-17 13:53:00 | 3936.22 | 3938.99 | 3936.22 | 3937.99 | 0.53 | 2082.31 | 3936.31 2014-02-17 13:54:00 | 3938.00 | 3939.98 | 3936.15 | 3936.24 | 28.49 | 112174.77 | 3938.03 2014-02-17 13:55:00 | 3938.96 | 3949.00 | 3938.95 | 3948.00 | 18.95 | 74729.42 | 3944.13 2014-02-17 13:56:00 | 3948.00 | 3953.74 | 3948.00 | 3953.74 | 20.91 | 82596.12 | 3949.89 2014-02-17 13:57:00 | 3953.74 | 3960.00 | 3953.74 | 3956.01 | 39.92 | 157956.00 | 3957.11 2014-02-17 13:58:00 | 3957.97 | 3960.00 | 3942.88 | 3949.07 | 26.97 | 106541.38 | 3950.66 2014-02-17 13:59:00 | 3944.68 | 3948.49 | 3942.00 | 3947.00 | 93.16 | 367495.47 | 3944.90 2014-02-17 14:00:00 | 3947.00 | 3951.56 | 3944.02 | 3948.06 | 94.73 | 373999.69 | 3947.89 2014-02-17 14:01:00 | 3950.00 | 3958.00 | 3945.43 | 3958.00 | 58.49 | 231030.33 | 3949.98 2014-02-17 14:02:00 | 3955.82 | 3958.00 | 3953.61 | 3957.99 | 38.07 | 150600.46 | 3955.88 2014-02-17 14:03:00 | 3957.99 | 3957.99 | 3950.00 | 3951.00 | 105.16 | 415598.56 | 3952.06 2014-02-17 14:04:00 | 3951.07 | 3953.90 | 3951.06 | 3952.05 | 16.22 | 64089.56 | 3952.00 2014-02-17 14:05:00 | 3953.00 | 3953.99 | 3951.00 | 3952.02 | 13.93 | 55057.86 | 3952.75 2014-02-17 14:06:00 | 3953.69 | 3956.00 | 3947.99 | 3947.99 | 16.39 | 64741.97 | 3950.81 2014-02-17 14:07:00 | 3947.94 | 3947.94 | 3943.00 | 3944.90 | 15.03 | 59265.97 | 3944.49 2014-02-17 14:08:00 | 3943.00 | 3944.99 | 3942.91 | 3943.00 | 29.34 | 115673.04 | 3943.17 2014-02-17 14:09:00 | 3943.10 | 3950.00 | 3943.10 | 3950.00 | 78.40 | 309533.42 | 3948.33 2014-02-17 14:10:00 | 3950.06 | 3950.97 | 3946.04 | 3948.06 | 150.33 | 593503.06 | 3948.03 2014-02-17 14:11:00 | 3946.20 | 3946.20 | 3942.00 | 3942.95 | 18.02 | 71049.36 | 3943.02 2014-02-17 14:12:00 | 3944.90 | 3946.11 | 3944.90 | 3945.01 | 32.96 | 130008.96 | 3945.05 2014-02-17 14:13:00 | 3945.99 | 3946.02 | 3945.00 | 3945.00 | 17.03 | 67198.23 | 3945.87 2014-02-17 14:14:00 | 3945.00 | 3949.73 | 3942.00 | 3946.05 | 88.17 | 347947.26 | 3946.50 2014-02-17 14:15:00 | 3947.92 | 3948.77 | 3942.66 | 3945.99 | 92.50 | 364936.19 | 3945.38 2014-02-17 14:16:00 | 3946.00 | 3948.88 | 3946.00 | 3946.08 | 7.15 | 28201.79 | 3946.51 2014-02-17 14:17:00 | 3945.00 | 3945.02 | 3942.00 | 3944.55 | 10.54 | 41577.10 | 3944.32 2014-02-17 14:18:00 | 3945.00 | 3945.00 | 3942.10 | 3942.10 | 6.69 | 26377.18 | 3943.37 2014-02-17 14:19:00 | 3942.02 | 3950.00 | 3942.01 | 3950.00 | 40.73 | 160756.61 | 3946.79 2014-02-17 14:20:00 | 3949.97 | 3950.73 | 3945.01 | 3947.24 | 99.18 | 391615.46 | 3948.49 2014-02-17 14:21:00 | 3948.99 | 3949.00 | 3948.30 | 3948.30 | 13.22 | 52198.34 | 3948.44 2014-02-17 14:22:00 | 3946.02 | 3946.03 | 3942.08 | 3943.09 | 29.18 | 115102.57 | 3945.11 2014-02-17 14:23:00 | 3944.97 | 3949.00 | 3943.15 | 3945.20 | 79.95 | 315466.25 | 3945.60 2014-02-17 14:24:00 | 3945.21 | 3945.29 | 3944.99 | 3945.01 | 12.76 | 50332.14 | 3945.14 2014-02-17 14:25:00 | 3947.98 | 3947.98 | 3944.95 | 3944.97 | 7.63 | 30100.03 | 3945.99 2014-02-17 14:26:00 | 3944.79 | 3944.79 | 3943.00 | 3943.00 | 9.59 | 37837.81 | 3943.90 2014-02-17 14:27:00 | 3943.00 | 3943.02 | 3940.50 | 3940.50 | 25.76 | 101555.53 | 3942.68 2014-02-17 14:28:00 | 3940.00 | 3940.50 | 3935.99 | 3935.99 | 17.42 | 68604.26 | 3939.15 2014-02-17 14:29:00 | 3935.97 | 3935.97 | 3925.00 | 3925.01 | 64.51 | 253373.59 | 3927.79 2014-02-17 14:30:00 | 3927.90 | 3938.44 | 3925.07 | 3933.80 | 132.55 | 520994.78 | 3930.46 2014-02-17 14:31:00 | 3931.06 | 3939.15 | 3931.06 | 3932.03 | 128.73 | 506747.10 | 3936.66 2014-02-17 14:32:00 | 3934.00 | 3936.92 | 3930.19 | 3931.07 | 53.29 | 209542.93 | 3932.20 2014-02-17 14:33:00 | 3930.00 | 3930.43 | 3928.00 | 3930.39 | 5.62 | 22083.71 | 3929.49 2014-02-17 14:34:00 | 3930.31 | 3931.65 | 3924.99 | 3924.99 | 107.18 | 421084.38 | 3928.91 2014-02-17 14:35:00 | 3924.90 | 3926.47 | 3921.10 | 3925.00 | 66.36 | 260450.70 | 3924.52 2014-02-17 14:36:00 | 3923.00 | 3924.93 | 3911.97 | 3918.30 | 75.77 | 297050.89 | 3920.38 2014-02-17 14:37:00 | 3916.61 | 3921.86 | 3915.00 | 3918.16 | 121.06 | 474363.46 | 3918.55 2014-02-17 14:38:00 | 3919.84 | 3925.58 | 3919.84 | 3923.55 | 81.06 | 317926.00 | 3922.11 2014-02-17 14:39:00 | 3923.90 | 3923.90 | 3917.00 | 3917.00 | 25.02 | 98123.20 | 3921.32 2014-02-17 14:40:00 | 3917.00 | 3919.00 | 3912.00 | 3915.00 | 138.29 | 541449.53 | 3915.18 2014-02-17 14:41:00 | 3917.25 | 3917.99 | 3911.97 | 3916.85 | 63.04 | 246773.79 | 3914.56 2014-02-17 14:42:00 | 3913.81 | 3917.99 | 3912.33 | 3917.99 | 59.27 | 231989.08 | 3914.37 2014-02-17 14:43:00 | 3917.60 | 3924.87 | 3917.58 | 3924.00 | 75.02 | 294211.12 | 3921.82 2014-02-17 14:44:00 | 3924.01 | 3931.46 | 3924.01 | 3929.00 | 72.46 | 284595.60 | 3927.68 2014-02-17 14:45:00 | 3931.00 | 3932.80 | 3926.10 | 3927.62 | 115.55 | 454124.92 | 3929.98 2014-02-17 14:46:00 | 3927.61 | 3929.70 | 3920.13 | 3929.70 | 80.73 | 316806.09 | 3924.46 2014-02-17 14:47:00 | 3926.90 | 3931.00 | 3921.00 | 3926.26 | 197.73 | 776336.04 | 3926.34 2014-02-17 14:48:00 | 3928.00 | 3928.00 | 3921.00 | 3921.00 | 159.41 | 625620.37 | 3924.67 2014-02-17 14:49:00 | 3921.10 | 3926.96 | 3921.10 | 3923.20 | 48.27 | 189427.63 | 3924.66 2014-02-17 14:50:00 | 3923.00 | 3925.68 | 3921.00 | 3922.46 | 82.10 | 322070.89 | 3922.81 2014-02-17 14:51:00 | 3921.00 | 3924.85 | 3919.00 | 3919.00 | 67.86 | 266185.80 | 3922.28 2014-02-17 14:52:00 | 3918.98 | 3920.00 | 3918.00 | 3919.50 | 29.97 | 117469.17 | 3919.17 2014-02-17 14:53:00 | 3919.00 | 3920.00 | 3916.43 | 3919.99 | 22.07 | 86507.47 | 3919.33 2014-02-17 14:54:00 | 3920.00 | 3924.80 | 3919.96 | 3920.77 | 90.03 | 353167.89 | 3922.65 2014-02-17 14:55:00 | 3920.02 | 3923.99 | 3917.07 | 3919.90 | 65.77 | 257901.93 | 3921.09 2014-02-17 14:56:00 | 3920.00 | 3925.74 | 3919.51 | 3924.99 | 45.28 | 177599.78 | 3922.17 2014-02-17 14:57:00 | 3922.00 | 3925.68 | 3917.00 | 3919.99 | 77.77 | 305045.47 | 3922.56 2014-02-17 14:58:00 | 3920.00 | 3920.00 | 3916.51 | 3916.51 | 46.93 | 183912.30 | 3918.53 2014-02-17 14:59:00 | 3917.00 | 3919.40 | 3916.50 | 3916.50 | 4.31 | 16871.18 | 3917.15 2014-02-17 15:00:00 | 3917.00 | 3917.00 | 3913.00 | 3915.87 | 29.93 | 117214.29 | 3916.02 2014-02-17 15:01:00 | 3915.87 | 3917.50 | 3914.00 | 3917.50 | 18.45 | 72243.70 | 3915.44 2014-02-17 15:02:00 | 3915.15 | 3919.00 | 3915.15 | 3919.00 | 2.55 | 9982.90 | 3917.94 2014-02-17 15:03:00 | 3919.00 | 3924.00 | 3919.00 | 3923.92 | 32.99 | 129356.56 | 3920.97 2014-02-17 15:04:00 | 3923.90 | 3935.00 | 3923.90 | 3935.00 | 58.91 | 231556.77 | 3930.75 2014-02-17 15:05:00 | 3928.71 | 3931.99 | 3923.56 | 3924.67 | 77.25 | 303444.62 | 3927.98 2014-02-17 15:06:00 | 3928.61 | 3929.00 | 3919.99 | 3920.00 | 58.26 | 228519.23 | 3922.40 2014-02-17 15:07:00 | 3919.96 | 3919.99 | 3916.00 | 3917.85 | 82.32 | 322515.48 | 3917.68 2014-02-17 15:08:00 | 3919.89 | 3919.89 | 3915.12 | 3916.87 | 42.47 | 166365.44 | 3916.88 2014-02-17 15:09:00 | 3916.88 | 3917.00 | 3916.00 | 3916.95 | 26.62 | 104275.71 | 3916.90 2014-02-17 15:10:00 | 3916.94 | 3930.01 | 3916.01 | 3918.67 | 81.30 | 319130.31 | 3925.15 2014-02-17 15:11:00 | 3921.34 | 3921.34 | 3915.12 | 3915.12 | 59.29 | 232357.45 | 3919.26 2014-02-17 15:12:00 | 3915.12 | 3915.12 | 3913.00 | 3914.00 | 25.67 | 100478.02 | 3914.52 2014-02-17 15:13:00 | 3914.01 | 3917.37 | 3906.99 | 3907.00 | 55.26 | 216237.43 | 3912.95 2014-02-17 15:14:00 | 3906.99 | 3910.00 | 3900.00 | 3910.00 | 112.87 | 440529.47 | 3903.15 2014-02-17 15:15:00 | 3905.01 | 3909.99 | 3902.03 | 3906.97 | 91.53 | 357508.38 | 3906.04 2014-02-17 15:16:00 | 3905.00 | 3910.00 | 3903.00 | 3906.19 | 78.38 | 306239.75 | 3907.22 2014-02-17 15:17:00 | 3903.11 | 3908.96 | 3903.10 | 3906.99 | 43.32 | 169181.91 | 3905.31 2014-02-17 15:18:00 | 3903.00 | 3907.12 | 3901.00 | 3901.00 | 86.37 | 337260.19 | 3904.88 2014-02-17 15:19:00 | 3907.00 | 3909.80 | 3902.94 | 3906.76 | 31.74 | 123972.66 | 3905.88 2014-02-17 15:20:00 | 3906.73 | 3908.96 | 3902.02 | 3908.96 | 54.82 | 214036.43 | 3904.21 2014-02-17 15:21:00 | 3903.86 | 3907.99 | 3895.00 | 3896.03 | 115.26 | 449939.17 | 3903.62 2014-02-17 15:22:00 | 3898.93 | 3905.96 | 3894.00 | 3901.98 | 90.88 | 354437.36 | 3900.23 2014-02-17 15:23:00 | 3900.67 | 3901.00 | 3894.01 | 3898.07 | 122.67 | 478071.94 | 3897.22 2014-02-17 15:24:00 | 3898.07 | 3898.07 | 3881.30 | 3894.78 | 133.51 | 519334.31 | 3889.94 2014-02-17 15:25:00 | 3894.73 | 3894.73 | 3881.98 | 3882.10 | 35.96 | 139753.69 | 3886.58 2014-02-17 15:26:00 | 3882.11 | 3893.62 | 3882.11 | 3885.02 | 46.97 | 182579.71 | 3886.91 2014-02-17 15:27:00 | 3884.99 | 3900.60 | 3884.99 | 3899.88 | 54.73 | 213076.68 | 3893.09 2014-02-17 15:28:00 | 3899.90 | 3899.91 | 3890.01 | 3894.34 | 69.21 | 269499.44 | 3894.11 2014-02-17 15:29:00 | 3894.38 | 3894.39 | 3890.00 | 3894.39 | 120.66 | 469643.63 | 3892.22 2014-02-17 15:30:00 | 3896.11 | 3899.00 | 3892.48 | 3892.48 | 86.12 | 335511.16 | 3896.04 2014-02-17 15:31:00 | 3892.48 | 3898.90 | 3890.35 | 3895.19 | 99.97 | 389368.64 | 3894.74 2014-02-17 15:32:00 | 3894.02 | 3910.34 | 3891.42 | 3910.34 | 71.77 | 279844.67 | 3899.02 2014-02-17 15:33:00 | 3905.01 | 3910.00 | 3904.99 | 3907.57 | 29.04 | 113439.47 | 3906.59 2014-02-17 15:34:00 | 3908.32 | 3914.68 | 3905.50 | 3910.02 | 102.81 | 402009.93 | 3910.26 2014-02-17 15:35:00 | 3911.00 | 3915.69 | 3905.79 | 3911.57 | 99.37 | 388687.27 | 3911.52 2014-02-17 15:36:00 | 3909.00 | 3909.01 | 3905.09 | 3908.50 | 43.35 | 169395.23 | 3907.71 2014-02-17 15:37:00 | 3908.50 | 3923.00 | 3905.24 | 3922.99 | 59.25 | 231922.29 | 3914.17 2014-02-17 15:38:00 | 3920.18 | 3923.00 | 3917.35 | 3921.00 | 33.53 | 131487.07 | 3921.01 2014-02-17 15:39:00 | 3920.11 | 3920.12 | 3917.39 | 3917.39 | 22.68 | 88894.09 | 3919.32 2014-02-17 15:40:00 | 3917.39 | 3921.00 | 3915.74 | 3916.60 | 55.56 | 217702.00 | 3918.11 2014-02-17 15:41:00 | 3916.15 | 3916.16 | 3908.79 | 3911.52 | 11.09 | 43395.06 | 3913.34 2014-02-17 15:42:00 | 3906.51 | 3914.67 | 3906.00 | 3910.00 | 115.30 | 450768.60 | 3909.56 2014-02-17 15:43:00 | 3910.01 | 3910.01 | 3906.03 | 3907.10 | 8.81 | 34428.52 | 3907.89 2014-02-17 15:44:00 | 3907.12 | 3912.00 | 3905.00 | 3906.11 | 42.31 | 165343.61 | 3907.82 2014-02-17 15:45:00 | 3906.11 | 3915.00 | 3905.00 | 3915.00 | 61.41 | 240045.66 | 3908.90 2014-02-17 15:46:00 | 3916.00 | 3919.59 | 3906.60 | 3916.55 | 36.23 | 141908.26 | 3916.76 2014-02-17 15:47:00 | 3916.55 | 3920.00 | 3909.20 | 3915.01 | 65.62 | 256927.59 | 3915.50 2014-02-17 15:48:00 | 3917.00 | 3920.00 | 3917.00 | 3917.21 | 19.74 | 77378.74 | 3919.10 2014-02-17 15:49:00 | 3919.91 | 3919.99 | 3915.10 | 3917.90 | 95.93 | 375804.78 | 3917.61 2014-02-17 15:50:00 | 3918.87 | 3920.00 | 3916.67 | 3919.00 | 20.33 | 79660.66 | 3918.77 2014-02-17 15:51:00 | 3917.10 | 3917.10 | 3911.10 | 3914.95 | 16.77 | 65654.70 | 3914.08 2014-02-17 15:52:00 | 3918.57 | 3918.57 | 3917.99 | 3918.00 | 12.63 | 49489.40 | 3918.40 2014-02-17 15:53:00 | 3916.05 | 3919.00 | 3905.01 | 3916.84 | 60.70 | 237714.08 | 3916.53 2014-02-17 15:54:00 | 3915.95 | 3920.00 | 3908.99 | 3919.00 | 70.63 | 276598.86 | 3916.28 2014-02-17 15:55:00 | 3917.57 | 3927.00 | 3917.34 | 3925.78 | 103.56 | 406023.75 | 3920.78 2014-02-17 15:56:00 | 3925.00 | 3926.24 | 3919.00 | 3919.78 | 42.00 | 164718.12 | 3921.77 2014-02-17 15:57:00 | 3918.01 | 3921.95 | 3916.75 | 3921.95 | 6.17 | 24177.82 | 3917.97 2014-02-17 15:58:00 | 3918.25 | 3921.95 | 3917.13 | 3919.99 | 75.01 | 294000.41 | 3919.48 2014-02-17 15:59:00 | 3920.00 | 3928.23 | 3920.00 | 3923.75 | 73.64 | 288987.35 | 3924.38 2014-02-17 16:00:00 | 3923.45 | 3927.00 | 3918.00 | 3923.45 | 49.46 | 194089.33 | 3923.85 2014-02-17 16:01:00 | 3920.10 | 3923.47 | 3920.10 | 3923.00 | 23.20 | 90992.03 | 3922.24 2014-02-17 16:02:00 | 3923.02 | 3924.43 | 3921.02 | 3922.62 | 9.14 | 35859.80 | 3922.53 2014-02-17 16:03:00 | 3924.08 | 3925.00 | 3920.28 | 3924.90 | 22.02 | 86416.44 | 3923.74 2014-02-17 16:04:00 | 3924.71 | 3924.99 | 3921.25 | 3924.91 | 47.50 | 186365.17 | 3923.56 2014-02-17 16:05:00 | 3924.37 | 3925.86 | 3921.00 | 3925.86 | 20.84 | 81741.62 | 3922.72 2014-02-17 16:06:00 | 3924.35 | 3925.91 | 3921.00 | 3921.38 | 58.36 | 228912.13 | 3922.68 2014-02-17 16:07:00 | 3921.38 | 3924.84 | 3921.38 | 3924.04 | 21.51 | 84406.37 | 3923.87 2014-02-17 16:08:00 | 3921.00 | 3925.91 | 3921.00 | 3925.91 | 12.99 | 50969.23 | 3924.63 2014-02-17 16:09:00 | 3928.48 | 3935.04 | 3928.48 | 3932.10 | 7.94 | 31209.72 | 3929.70 2014-02-17 16:10:00 | 3935.04 | 3936.19 | 3923.32 | 3931.99 | 59.45 | 233904.00 | 3934.66 2014-02-17 16:11:00 | 3931.99 | 3941.05 | 3931.99 | 3941.04 | 19.75 | 77746.05 | 3936.91 2014-02-17 16:12:00 | 3941.04 | 3944.99 | 3935.04 | 3936.70 | 55.56 | 218875.46 | 3939.51 2014-02-17 16:13:00 | 3937.16 | 3950.00 | 3934.16 | 3947.00 | 92.10 | 363262.26 | 3944.26 2014-02-17 16:14:00 | 3946.97 | 3960.00 | 3945.02 | 3947.23 | 25.59 | 101118.07 | 3951.16 2014-02-17 16:15:00 | 3950.28 | 3952.50 | 3938.90 | 3947.14 | 40.06 | 158079.70 | 3946.37 2014-02-17 16:16:00 | 3942.26 | 3950.00 | 3942.26 | 3943.24 | 58.83 | 232115.73 | 3945.60 2014-02-17 16:17:00 | 3941.00 | 3948.00 | 3940.00 | 3940.29 | 41.98 | 165485.93 | 3942.39 2014-02-17 16:18:00 | 3939.99 | 3944.62 | 3936.39 | 3941.28 | 14.42 | 56829.47 | 3940.74 2014-02-17 16:19:00 | 3942.69 | 3947.00 | 3939.26 | 3947.00 | 33.34 | 131404.16 | 3940.98 2014-02-17 16:20:00 | 3940.02 | 3946.83 | 3934.21 | 3937.99 | 30.35 | 119598.46 | 3940.64 2014-02-17 16:21:00 | 3937.99 | 3942.01 | 3935.00 | 3942.00 | 22.15 | 87221.16 | 3937.93 2014-02-17 16:22:00 | 3942.00 | 3942.00 | 3933.13 | 3936.49 | 26.75 | 105318.02 | 3937.71 2014-02-17 16:23:00 | 3937.91 | 3937.91 | 3925.53 | 3926.16 | 47.17 | 185459.26 | 3931.72 2014-02-17 16:24:00 | 3925.53 | 3929.87 | 3923.00 | 3929.69 | 45.06 | 176924.46 | 3926.07 2014-02-17 16:25:00 | 3929.64 | 3930.00 | 3922.96 | 3922.96 | 16.47 | 64646.75 | 3925.36 2014-02-17 16:26:00 | 3922.96 | 3922.96 | 3917.00 | 3919.00 | 26.07 | 102180.73 | 3919.18 2014-02-17 16:27:00 | 3927.70 | 3935.00 | 3919.05 | 3933.33 | 35.48 | 139441.40 | 3930.14 2014-02-17 16:28:00 | 3926.37 | 3929.97 | 3919.02 | 3929.97 | 56.39 | 221380.26 | 3925.95 2014-02-17 16:29:00 | 3921.79 | 3928.85 | 3919.17 | 3920.06 | 17.92 | 70326.98 | 3924.93 2014-02-17 16:30:00 | 3920.65 | 3927.99 | 3920.06 | 3926.55 | 33.52 | 131522.67 | 3923.71 2014-02-17 16:31:00 | 3925.08 | 3926.89 | 3920.00 | 3922.88 | 7.40 | 29029.37 | 3924.48 2014-02-17 16:32:00 | 3920.16 | 3924.30 | 3920.16 | 3921.00 | 42.78 | 167798.31 | 3922.81 2014-02-17 16:33:00 | 3921.00 | 3923.66 | 3921.00 | 3923.66 | 3.80 | 14899.04 | 3922.86 2014-02-17 16:34:00 | 3922.52 | 3924.94 | 3922.52 | 3924.94 | 11.64 | 45677.58 | 3922.84 2014-02-17 16:35:00 | 3924.93 | 3933.15 | 3924.93 | 3927.63 | 49.96 | 196321.84 | 3929.66 2014-02-17 16:36:00 | 3927.00 | 3927.15 | 3920.00 | 3927.15 | 43.21 | 169549.59 | 3923.67 2014-02-17 16:37:00 | 3929.81 | 3934.99 | 3926.55 | 3932.00 | 15.28 | 60097.83 | 3932.07 2014-02-17 16:38:00 | 3924.06 | 3934.00 | 3919.02 | 3929.06 | 54.91 | 215758.57 | 3929.67 2014-02-17 16:39:00 | 3930.00 | 3931.87 | 3925.18 | 3925.44 | 13.06 | 51313.03 | 3928.12 2014-02-17 16:40:00 | 3930.99 | 3930.99 | 3925.09 | 3928.96 | 44.80 | 175949.10 | 3927.70 2014-02-17 16:41:00 | 3929.29 | 3929.55 | 3921.96 | 3921.96 | 13.98 | 54916.30 | 3927.36 2014-02-17 16:42:00 | 3921.15 | 3923.00 | 3921.00 | 3923.00 | 3.51 | 13753.38 | 3921.69 2014-02-17 16:43:00 | 3923.00 | 3929.48 | 3923.00 | 3927.00 | 21.04 | 82580.68 | 3925.31 2014-02-17 16:44:00 | 3925.05 | 3925.74 | 3920.00 | 3922.19 | 61.67 | 241925.70 | 3922.97 2014-02-17 16:45:00 | 3919.28 | 3926.00 | 3919.28 | 3923.00 | 19.85 | 77846.94 | 3921.17 2014-02-17 16:46:00 | 3922.00 | 3923.04 | 3919.93 | 3921.95 | 24.22 | 95002.80 | 3922.01 2014-02-17 16:47:00 | 3919.21 | 3922.03 | 3919.21 | 3922.01 | 8.28 | 32459.03 | 3921.12 2014-02-17 16:48:00 | 3921.55 | 3921.55 | 3921.55 | 3921.55 | 1.00 | 3921.55 | 3921.55 2014-02-17 16:49:00 | 3921.41 | 3925.29 | 3921.37 | 3923.82 | 12.19 | 47837.90 | 3923.07 2014-02-17 16:50:00 | 3921.94 | 3926.00 | 3921.92 | 3924.92 | 31.88 | 125070.04 | 3923.64 2014-02-17 16:51:00 | 3923.69 | 3924.28 | 3920.20 | 3923.49 | 20.46 | 80230.73 | 3922.11 2014-02-17 16:52:00 | 3925.89 | 3931.03 | 3923.52 | 3923.57 | 55.12 | 216475.41 | 3927.06 2014-02-17 16:53:00 | 3929.97 | 3929.97 | 3924.30 | 3929.80 | 50.62 | 198815.69 | 3927.53 2014-02-17 16:54:00 | 3925.66 | 3930.47 | 3923.51 | 3929.77 | 30.63 | 120292.70 | 3927.28 2014-02-17 16:55:00 | 3924.04 | 3931.27 | 3920.00 | 3921.45 | 47.75 | 187439.25 | 3925.84 2014-02-17 16:56:00 | 3920.00 | 3920.04 | 3912.01 | 3912.01 | 13.80 | 54094.53 | 3919.04 2014-02-17 16:57:00 | 3912.01 | 3914.39 | 3909.91 | 3910.02 | 24.87 | 97260.37 | 3910.91 2014-02-17 16:58:00 | 3914.42 | 3914.92 | 3911.00 | 3912.94 | 82.98 | 324703.76 | 3913.08 2014-02-17 16:59:00 | 3913.17 | 3914.67 | 3913.17 | 3914.67 | 34.23 | 133972.26 | 3913.77 2014-02-17 17:00:00 | 3914.67 | 3919.99 | 3912.10 | 3915.00 | 5.58 | 21864.20 | 3916.21 2014-02-17 17:01:00 | 3917.66 | 3919.80 | 3912.23 | 3917.31 | 26.68 | 104520.22 | 3916.96 2014-02-17 17:02:00 | 3919.92 | 3919.92 | 3911.45 | 3917.50 | 48.28 | 188986.06 | 3914.13 2014-02-17 17:03:00 | 3918.63 | 3918.71 | 3913.42 | 3918.50 | 22.95 | 89898.03 | 3917.64 2014-02-17 17:04:00 | 3914.71 | 3918.54 | 3912.02 | 3916.00 | 47.27 | 185068.02 | 3915.37 2014-02-17 17:05:00 | 3916.00 | 3919.00 | 3915.99 | 3919.00 | 19.95 | 78117.45 | 3916.25 2014-02-17 17:06:00 | 3916.09 | 3916.09 | 3911.44 | 3914.34 | 51.59 | 201861.76 | 3912.81 2014-02-17 17:07:00 | 3912.38 | 3914.99 | 3911.53 | 3913.69 | 44.52 | 174207.41 | 3912.75 2014-02-17 17:08:00 | 3914.36 | 3914.86 | 3910.01 | 3912.99 | 20.38 | 79708.85 | 3911.90 2014-02-17 17:09:00 | 3910.02 | 3913.00 | 3909.00 | 3913.00 | 5.33 | 20823.28 | 3910.48 2014-02-17 17:10:00 | 3912.01 | 3914.80 | 3909.32 | 3911.99 | 18.54 | 72509.51 | 3912.03 2014-02-17 17:11:00 | 3912.40 | 3913.35 | 3908.02 | 3909.72 | 25.91 | 101315.82 | 3910.15 2014-02-17 17:12:00 | 3909.02 | 3912.17 | 3909.02 | 3909.65 | 4.63 | 18093.15 | 3910.34 2014-02-17 17:13:00 | 3908.01 | 3912.87 | 3908.00 | 3909.21 | 48.99 | 191546.16 | 3909.98 2014-02-17 17:14:00 | 3912.00 | 3912.00 | 3903.19 | 3903.19 | 15.84 | 61929.40 | 3909.68 2014-02-17 17:15:00 | 3904.02 | 3910.61 | 3900.18 | 3900.18 | 41.52 | 162114.28 | 3904.77 2014-02-17 17:16:00 | 3900.11 | 3901.38 | 3898.93 | 3899.50 | 26.76 | 104386.13 | 3900.24 2014-02-17 17:17:00 | 3906.00 | 3906.00 | 3900.71 | 3903.37 | 39.36 | 153639.12 | 3903.43 2014-02-17 17:18:00 | 3903.14 | 3905.99 | 3900.25 | 3905.99 | 25.71 | 100321.14 | 3902.64 2014-02-17 17:19:00 | 3906.00 | 3906.04 | 3901.77 | 3901.77 | 21.50 | 83901.53 | 3902.40 2014-02-17 17:20:00 | 3902.82 | 3902.82 | 3897.00 | 3898.50 | 25.60 | 99847.66 | 3900.45 2014-02-17 17:21:00 | 3899.74 | 3902.53 | 3896.73 | 3898.89 | 57.47 | 224128.52 | 3899.99 2014-02-17 17:22:00 | 3897.87 | 3902.34 | 3897.20 | 3900.18 | 25.21 | 98340.14 | 3900.53 2014-02-17 17:23:00 | 3899.15 | 3902.35 | 3898.15 | 3900.99 | 40.09 | 156370.95 | 3900.60 2014-02-17 17:24:00 | 3900.99 | 3901.01 | 3898.71 | 3898.71 | 1.50 | 5848.52 | 3899.02 2014-02-17 17:25:00 | 3902.00 | 3906.71 | 3900.00 | 3900.00 | 23.70 | 92508.00 | 3903.29 2014-02-17 17:26:00 | 3898.01 | 3898.01 | 3894.93 | 3897.97 | 9.09 | 35437.76 | 3897.26 2014-02-17 17:27:00 | 3896.72 | 3900.84 | 3894.18 | 3894.18 | 45.63 | 177755.57 | 3896.01 2014-02-17 17:28:00 | 3894.00 | 3900.13 | 3894.00 | 3900.13 | 25.33 | 98738.51 | 3898.86 2014-02-17 17:29:00 | 3898.71 | 3900.99 | 3893.00 | 3893.00 | 13.25 | 51626.23 | 3897.50 2014-02-17 17:30:00 | 3892.37 | 3899.18 | 3892.36 | 3892.68 | 41.36 | 161089.02 | 3894.99 2014-02-17 17:31:00 | 3892.60 | 3895.61 | 3889.99 | 3890.00 | 25.91 | 100828.24 | 3891.63 2014-02-17 17:32:00 | 3889.01 | 3893.99 | 3889.01 | 3890.00 | 41.20 | 160333.34 | 3891.96 2014-02-17 17:33:00 | 3890.00 | 3893.00 | 3890.00 | 3890.00 | 5.38 | 20923.72 | 3891.34 2014-02-17 17:34:00 | 3891.02 | 3897.00 | 3890.19 | 3897.00 | 2.92 | 11346.79 | 3892.55 2014-02-17 17:35:00 | 3897.00 | 3899.00 | 3888.94 | 3889.03 | 35.58 | 138403.96 | 3890.16 2014-02-17 17:36:00 | 3889.03 | 3899.00 | 3889.03 | 3899.00 | 23.84 | 92863.95 | 3894.97 2014-02-17 17:37:00 | 3899.77 | 3900.00 | 3893.54 | 3897.23 | 40.69 | 158573.67 | 3896.93 2014-02-17 17:38:00 | 3897.23 | 3899.00 | 3891.89 | 3893.37 | 14.54 | 56660.33 | 3895.79 2014-02-17 17:39:00 | 3892.91 | 3898.99 | 3892.91 | 3895.68 | 19.16 | 74649.29 | 3895.69 2014-02-17 17:40:00 | 3899.00 | 3899.00 | 3895.59 | 3899.00 | 32.25 | 125717.93 | 3898.59 2014-02-17 17:41:00 | 3897.70 | 3898.98 | 3890.82 | 3892.77 | 57.84 | 225216.17 | 3894.05 2014-02-17 17:42:00 | 3898.99 | 3899.00 | 3896.00 | 3899.00 | 5.66 | 22057.51 | 3898.46 2014-02-17 17:43:00 | 3898.99 | 3899.00 | 3897.04 | 3899.00 | 6.41 | 24986.63 | 3898.07 2014-02-17 17:44:00 | 3897.58 | 3900.00 | 3896.19 | 3899.97 | 61.49 | 239732.41 | 3898.60 2014-02-17 17:45:00 | 3900.00 | 3900.00 | 3896.55 | 3897.38 | 14.49 | 56473.01 | 3897.65 2014-02-17 17:46:00 | 3896.63 | 3899.94 | 3896.29 | 3896.29 | 5.80 | 22601.18 | 3898.10 2014-02-17 17:47:00 | 3899.88 | 3899.88 | 3897.00 | 3897.01 | 5.11 | 19925.99 | 3897.12 2014-02-17 17:48:00 | 3898.51 | 3905.03 | 3897.36 | 3905.03 | 24.54 | 95724.20 | 3900.58 2014-02-17 17:49:00 | 3903.01 | 3906.99 | 3902.61 | 3902.62 | 14.05 | 54864.27 | 3904.10 2014-02-17 17:50:00 | 3905.00 | 3912.00 | 3905.00 | 3906.32 | 30.98 | 121097.56 | 3908.77 2014-02-17 17:51:00 | 3911.90 | 3911.91 | 3905.83 | 3905.98 | 36.62 | 143069.08 | 3906.54 2014-02-17 17:52:00 | 3906.21 | 3909.56 | 3903.15 | 3908.76 | 29.35 | 114678.08 | 3907.13 2014-02-17 17:53:00 | 3906.42 | 3908.78 | 3903.17 | 3903.17 | 19.50 | 76163.89 | 3905.44 2014-02-17 17:54:00 | 3903.17 | 3904.17 | 3903.17 | 3903.82 | 26.56 | 103688.44 | 3903.93 2014-02-17 17:55:00 | 3902.18 | 3905.36 | 3901.95 | 3904.98 | 5.38 | 21020.27 | 3904.21 2014-02-17 17:56:00 | 3904.96 | 3905.05 | 3902.07 | 3904.13 | 12.73 | 49713.06 | 3903.96 2014-02-17 17:57:00 | 3904.40 | 3905.55 | 3902.05 | 3903.07 | 23.23 | 90679.21 | 3903.87 2014-02-17 17:58:00 | 3901.90 | 3902.00 | 3900.14 | 3900.14 | 6.87 | 26802.00 | 3901.31 2014-02-17 17:59:00 | 3905.07 | 3905.07 | 3900.25 | 3901.50 | 30.39 | 118608.53 | 3902.75 2014-02-17 18:00:00 | 3901.10 | 3903.74 | 3900.10 | 3901.90 | 30.31 | 118264.54 | 3901.96 2014-02-17 18:01:00 | . | . | . | . | . | . | . 2014-02-17 18:02:00 | . | . | . | . | . | . | . 2014-02-17 18:03:00 | . | . | . | . | . | . | . 2014-02-17 18:04:00 | . | . | . | . | . | . | . 2014-02-17 18:05:00 | 3900.11 | 3902.00 | 3900.11 | 3901.40 | 10.45 | 40778.54 | 3901.51 2014-02-17 18:06:00 | . | . | . | . | . | . | . 2014-02-17 18:07:00 | . | . | . | . | . | . | . 2014-02-17 18:08:00 | 3902.00 | 3904.92 | 3900.51 | 3904.00 | 37.16 | 145055.42 | 3903.33 2014-02-17 18:09:00 | 3902.03 | 3902.03 | 3901.01 | 3901.01 | 8.45 | 32952.60 | 3902.02 2014-02-17 18:10:00 | . | . | . | . | . | . | . 2014-02-17 18:11:00 | 3905.00 | 3909.97 | 3904.96 | 3909.97 | 12.17 | 47526.15 | 3905.83 2014-02-17 18:12:00 | 3903.01 | 3909.95 | 3903.01 | 3907.48 | 24.87 | 97184.34 | 3907.22 2014-02-17 18:13:00 | 3907.58 | 3907.58 | 3904.53 | 3904.53 | 19.22 | 75098.92 | 3907.33 2014-02-17 18:14:00 | 3904.00 | 3909.48 | 3904.00 | 3905.23 | 33.22 | 129778.36 | 3906.87 2014-02-17 18:15:00 | 3904.26 | 3909.47 | 3904.23 | 3906.55 | 15.99 | 62459.16 | 3905.16 2014-02-17 18:16:00 | 3909.28 | 3909.28 | 3905.00 | 3908.31 | 27.24 | 106440.22 | 3907.50 2014-02-17 18:17:00 | 3906.00 | 3907.69 | 3902.47 | 3904.37 | 7.84 | 30601.05 | 3905.69 2014-02-17 18:18:00 | 3906.08 | 3907.78 | 3901.05 | 3905.02 | 24.94 | 97385.36 | 3904.94 2014-02-17 18:19:00 | 3907.07 | 3907.07 | 3902.37 | 3905.07 | 27.75 | 108358.91 | 3904.40 2014-02-17 18:20:00 | 3906.25 | 3907.90 | 3902.69 | 3907.45 | 23.95 | 93556.56 | 3906.98 2014-02-17 18:21:00 | 3906.50 | 3907.88 | 3906.50 | 3907.10 | 9.45 | 36908.98 | 3906.54 2014-02-17 18:22:00 | 3908.00 | 3909.96 | 3906.01 | 3907.12 | 20.32 | 79404.95 | 3907.92 2014-02-17 18:23:00 | 3908.73 | 3909.87 | 3906.18 | 3906.31 | 27.03 | 105616.62 | 3907.67 2014-02-17 18:24:00 | 3906.01 | 3909.98 | 3906.01 | 3909.59 | 16.43 | 64220.25 | 3908.96 2014-02-17 18:25:00 | 3908.42 | 3910.00 | 3906.28 | 3909.93 | 25.29 | 98854.24 | 3908.21 2014-02-17 18:26:00 | 3909.94 | 3909.94 | 3906.69 | 3907.63 | 9.37 | 36623.34 | 3908.16 2014-02-17 18:27:00 | 3906.27 | 3909.28 | 3906.04 | 3906.04 | 17.46 | 68218.59 | 3907.81 2014-02-17 18:28:00 | 3908.58 | 3909.67 | 3906.42 | 3909.37 | 13.48 | 52685.89 | 3908.74 2014-02-17 18:29:00 | 3908.89 | 3909.66 | 3906.01 | 3906.95 | 12.19 | 47637.51 | 3907.92 2014-02-17 18:30:00 | 3909.99 | 3909.99 | 3906.04 | 3909.31 | 26.08 | 101907.62 | 3908.25 2014-02-17 18:31:00 | 3910.00 | 3910.00 | 3906.40 | 3909.57 | 2.95 | 11512.22 | 3907.75 2014-02-17 18:32:00 | 3910.00 | 3910.00 | 3903.16 | 3906.62 | 27.23 | 106351.15 | 3905.37 2014-02-17 18:33:00 | 3909.33 | 3909.33 | 3903.24 | 3904.72 | 18.18 | 71021.90 | 3905.52 2014-02-17 18:34:00 | 3908.48 | 3909.48 | 3903.79 | 3909.48 | 18.84 | 73643.93 | 3908.29 2014-02-17 18:35:00 | 3905.37 | 3909.84 | 3903.61 | 3903.61 | 20.36 | 79527.15 | 3905.28 2014-02-17 18:36:00 | 3905.87 | 3908.18 | 3905.04 | 3908.07 | 12.59 | 49163.11 | 3906.17 2014-02-17 18:37:00 | 3907.34 | 3908.77 | 3900.00 | 3902.02 | 38.60 | 150749.75 | 3905.13 2014-02-17 18:38:00 | 3903.46 | 3906.63 | 3900.00 | 3901.89 | 40.45 | 157798.63 | 3901.46 2014-02-17 18:39:00 | 3903.56 | 3905.92 | 3900.01 | 3903.92 | 23.26 | 90779.80 | 3902.49 2014-02-17 18:40:00 | 3900.85 | 3904.61 | 3900.61 | 3900.61 | 20.20 | 78819.93 | 3901.98 2014-02-17 18:41:00 | 3903.96 | 3905.64 | 3900.00 | 3901.08 | 10.03 | 39107.81 | 3901.03 2014-02-17 18:42:00 | 3901.62 | 3904.00 | 3900.59 | 3902.98 | 28.58 | 111493.93 | 3901.39 2014-02-17 18:43:00 | 3900.00 | 3903.30 | 3898.00 | 3898.00 | 14.66 | 57187.82 | 3901.74 2014-02-17 18:44:00 | 3898.00 | 3904.82 | 3895.00 | 3895.00 | 26.11 | 101804.56 | 3899.66 2014-02-17 18:45:00 | 3895.00 | 3895.00 | 3888.79 | 3889.30 | 25.74 | 100171.27 | 3891.66 2014-02-17 18:46:00 | 3888.50 | 3890.97 | 3881.00 | 3881.00 | 11.73 | 45602.44 | 3889.33 2014-02-17 18:47:00 | 3890.42 | 3895.99 | 3883.15 | 3895.99 | 20.11 | 78201.87 | 3888.32 2014-02-17 18:48:00 | 3896.00 | 3898.01 | 3889.21 | 3889.21 | 6.58 | 25613.56 | 3891.46 2014-02-17 18:49:00 | 3890.39 | 3893.76 | 3888.28 | 3893.76 | 44.31 | 172402.91 | 3890.66 2014-02-17 18:50:00 | 3889.11 | 3890.18 | 3887.00 | 3887.00 | 23.64 | 91935.52 | 3888.98 2014-02-17 18:51:00 | 3887.69 | 3895.21 | 3886.00 | 3886.25 | 29.88 | 116323.17 | 3893.66 2014-02-17 18:52:00 | 3891.13 | 3892.84 | 3885.00 | 3888.98 | 23.18 | 90143.97 | 3889.04 2014-02-17 18:53:00 | 3885.00 | 3889.33 | 3883.01 | 3884.00 | 22.53 | 87586.02 | 3887.18 2014-02-17 18:54:00 | 3888.39 | 3891.67 | 3883.01 | 3884.00 | 30.58 | 118906.63 | 3888.76 2014-02-17 18:55:00 | 3890.83 | 3892.78 | 3883.00 | 3891.34 | 19.46 | 75671.98 | 3888.99 2014-02-17 18:56:00 | 3889.01 | 3893.26 | 3883.01 | 3883.60 | 12.01 | 46739.04 | 3891.35 2014-02-17 18:57:00 | 3889.04 | 3893.27 | 3883.00 | 3892.49 | 17.73 | 68932.67 | 3887.69 2014-02-17 18:58:00 | 3893.99 | 3893.99 | 3883.00 | 3887.76 | 17.73 | 68886.09 | 3885.72 2014-02-17 18:59:00 | 3884.37 | 3890.93 | 3883.15 | 3883.18 | 13.48 | 52420.04 | 3888.15 2014-02-17 19:00:00 | 3883.00 | 3894.00 | 3883.00 | 3894.00 | 9.78 | 38058.08 | 3890.62 2014-02-17 19:01:00 | 3894.01 | 3894.01 | 3884.47 | 3884.68 | 7.84 | 30480.84 | 3886.37 2014-02-17 19:02:00 | 3884.56 | 3893.95 | 3881.00 | 3893.88 | 19.84 | 77100.53 | 3886.51 2014-02-17 19:03:00 | 3893.88 | 3893.88 | 3881.89 | 3883.70 | 19.32 | 75094.59 | 3887.69 2014-02-17 19:04:00 | 3883.94 | 3892.16 | 3883.94 | 3892.12 | 17.68 | 68701.27 | 3886.26 2014-02-17 19:05:00 | 3892.12 | 3892.74 | 3884.59 | 3890.26 | 11.29 | 43917.95 | 3889.99 2014-02-17 19:06:00 | 3890.57 | 3890.60 | 3886.70 | 3890.32 | 9.85 | 38301.95 | 3888.52 2014-02-17 19:07:00 | 3888.50 | 3890.65 | 3885.57 | 3887.23 | 17.41 | 67670.39 | 3887.54 2014-02-17 19:08:00 | 3884.36 | 3886.83 | 3882.67 | 3883.79 | 30.92 | 120099.86 | 3884.34 2014-02-17 19:09:00 | . | . | . | . | . | . | . 2014-02-17 19:10:00 | 3885.56 | 3889.52 | 3882.15 | 3889.52 | 22.28 | 86561.99 | 3885.01 2014-02-17 19:11:00 | 3884.03 | 3892.00 | 3883.20 | 3892.00 | 28.16 | 109459.93 | 3886.66 2014-02-17 19:12:00 | 3892.97 | 3900.00 | 3888.57 | 3894.17 | 14.36 | 55884.68 | 3892.78 2014-02-17 19:13:00 | 3890.32 | 3898.07 | 3889.96 | 3897.79 | 3.18 | 12379.22 | 3894.06 2014-02-17 19:14:00 | 3890.86 | 3898.76 | 3890.21 | 3897.83 | 2.38 | 9254.26 | 3891.62 2014-02-17 19:15:00 | . | . | . | . | . | . | . 2014-02-17 19:16:00 | 3897.74 | 3897.74 | 3888.00 | 3888.00 | 2.21 | 8622.87 | 3896.46 2014-02-17 19:17:00 | 3887.60 | 3899.59 | 3887.00 | 3897.84 | 16.78 | 65322.35 | 3891.94 2014-02-17 19:18:00 | 3891.69 | 3899.91 | 3890.91 | 3898.61 | 22.42 | 87341.83 | 3896.41 2014-02-17 19:19:00 | 3897.86 | 3898.30 | 3892.16 | 3892.16 | 45.29 | 176447.34 | 3895.94 2014-02-17 19:20:00 | 3891.23 | 3895.59 | 3881.00 | 3884.00 | 13.10 | 51013.05 | 3893.83 2014-02-17 19:21:00 | 3891.99 | 3895.04 | 3888.52 | 3895.04 | 13.73 | 53451.41 | 3891.90 2014-02-17 19:22:00 | 3894.06 | 3895.41 | 3888.69 | 3892.80 | 15.85 | 61700.11 | 3893.00 2014-02-17 19:23:00 | 3892.10 | 3898.00 | 3891.86 | 3896.14 | 32.85 | 127901.69 | 3893.03 2014-02-17 19:24:00 | 3895.95 | 3899.02 | 3892.25 | 3897.87 | 6.01 | 23406.82 | 3895.94 2014-02-17 19:25:00 | 3898.47 | 3900.00 | 3893.46 | 3899.99 | 12.10 | 47166.29 | 3897.07 2014-02-17 19:26:00 | 3898.33 | 3900.00 | 3890.61 | 3899.85 | 5.73 | 22325.53 | 3895.57 2014-02-17 19:27:00 | 3900.00 | 3900.00 | 3895.80 | 3896.72 | 8.10 | 31567.96 | 3897.76 2014-02-17 19:28:00 | 3900.00 | 3900.00 | 3893.92 | 3896.31 | 8.32 | 32424.91 | 3897.69 2014-02-17 19:29:00 | 3892.01 | 3900.22 | 3892.01 | 3898.90 | 10.44 | 40679.24 | 3894.99 2014-02-17 19:30:00 | 3900.99 | 3901.00 | 3895.63 | 3895.63 | 10.71 | 41736.52 | 3898.79 2014-02-17 19:31:00 | 3896.27 | 3904.04 | 3895.62 | 3900.08 | 36.53 | 142540.33 | 3901.47 2014-02-17 19:32:00 | 3904.55 | 3904.56 | 3897.79 | 3900.63 | 11.57 | 45146.76 | 3901.38 2014-02-17 19:33:00 | 3898.82 | 3903.79 | 3898.55 | 3903.23 | 12.27 | 47874.24 | 3901.73 2014-02-17 19:34:00 | 3903.06 | 3903.84 | 3899.04 | 3900.26 | 19.72 | 76936.60 | 3900.86 2014-02-17 19:35:00 | 3899.01 | 3901.65 | 3897.29 | 3897.50 | 12.98 | 50583.20 | 3897.61 2014-02-17 19:36:00 | 3897.73 | 3902.13 | 3896.77 | 3899.11 | 8.85 | 34509.57 | 3899.39 2014-02-17 19:37:00 | 3899.46 | 3901.42 | 3899.46 | 3901.42 | 9.99 | 38965.39 | 3900.44 2014-02-17 19:38:00 | 3898.12 | 3899.78 | 3897.84 | 3897.84 | 5.98 | 23302.81 | 3898.75 2014-02-17 19:39:00 | 3897.17 | 3899.11 | 3896.86 | 3897.78 | 9.94 | 38728.12 | 3897.37 2014-02-17 19:40:00 | 3897.87 | 3899.16 | 3896.59 | 3899.16 | 1.93 | 7507.42 | 3897.93 2014-02-17 19:41:00 | 3898.24 | 3898.24 | 3896.85 | 3896.85 | 21.65 | 84387.03 | 3897.78 2014-02-17 19:42:00 | 3897.37 | 3899.36 | 3897.03 | 3897.14 | 2.44 | 9497.53 | 3897.22 2014-02-17 19:43:00 | 3897.38 | 3900.62 | 3890.00 | 3891.00 | 15.01 | 58519.88 | 3898.21 2014-02-17 19:44:00 | 3890.00 | 3893.92 | 3885.96 | 3888.96 | 13.56 | 52740.42 | 3889.41 2014-02-17 19:45:00 | 3893.35 | 3896.01 | 3887.07 | 3894.27 | 9.59 | 37328.46 | 3891.62 2014-02-17 19:46:00 | 3890.13 | 3893.33 | 3890.13 | 3890.17 | 15.27 | 59395.01 | 3890.16 2014-02-17 19:47:00 | 3890.59 | 3895.75 | 3889.00 | 3889.00 | 29.19 | 113612.12 | 3891.76 2014-02-17 19:48:00 | 3886.64 | 3892.10 | 3885.91 | 3886.25 | 1.71 | 6648.39 | 3887.95 2014-02-17 19:49:00 | 3890.63 | 3895.45 | 3885.82 | 3885.82 | 7.26 | 28275.77 | 3892.59 2014-02-17 19:50:00 | 3885.06 | 3891.68 | 3885.00 | 3890.11 | 13.15 | 51117.79 | 3888.47 2014-02-17 19:51:00 | 3893.87 | 3893.87 | 3881.92 | 3886.47 | 23.86 | 92763.84 | 3887.35 2014-02-17 19:52:00 | 3888.88 | 3894.00 | 3888.88 | 3889.06 | 23.98 | 93265.90 | 3889.97 2014-02-17 19:53:00 | 3890.35 | 3890.35 | 3887.83 | 3887.83 | 22.61 | 87952.48 | 3889.64 2014-02-17 19:54:00 | 3889.65 | 3894.00 | 3889.65 | 3894.00 | 10.50 | 40866.91 | 3892.09 2014-02-17 19:55:00 | 3894.50 | 3894.50 | 3890.12 | 3890.12 | 22.57 | 87876.27 | 3892.98 2014-02-17 19:56:00 | 3884.70 | 3887.20 | 3884.67 | 3884.67 | 21.53 | 83645.41 | 3885.60 2014-02-17 19:57:00 | 3889.36 | 3890.14 | 3886.00 | 3888.75 | 28.04 | 109001.07 | 3887.76 2014-02-17 19:58:00 | 3890.13 | 3895.00 | 3890.13 | 3890.86 | 19.42 | 75596.73 | 3891.92 2014-02-17 19:59:00 | 3887.25 | 3890.79 | 3887.25 | 3890.00 | 12.41 | 48267.15 | 3890.32 2014-02-17 20:00:00 | 3888.10 | 3895.90 | 3886.17 | 3886.57 | 6.26 | 24362.20 | 3890.48 2014-02-17 20:01:00 | 3886.01 | 3894.40 | 3886.01 | 3890.75 | 13.03 | 50705.66 | 3890.26 2014-02-17 20:02:00 | 3895.55 | 3895.88 | 3887.36 | 3894.59 | 20.22 | 78663.43 | 3890.95 2014-02-17 20:03:00 | 3893.17 | 3895.18 | 3887.02 | 3888.43 | 22.30 | 86701.83 | 3888.50 2014-02-17 20:04:00 | 3886.00 | 3894.97 | 3886.00 | 3892.34 | 18.29 | 71159.33 | 3891.04 2014-02-17 20:05:00 | 3894.10 | 3894.15 | 3886.46 | 3890.98 | 29.83 | 116064.91 | 3891.27 2014-02-17 20:06:00 | 3890.32 | 3896.02 | 3887.08 | 3895.99 | 14.41 | 56074.34 | 3891.89 2014-02-17 20:07:00 | 3887.04 | 3895.00 | 3886.71 | 3891.67 | 14.35 | 55822.70 | 3890.35 2014-02-17 20:08:00 | 3886.00 | 3894.35 | 3886.00 | 3892.36 | 9.38 | 36505.98 | 3891.90 2014-02-17 20:09:00 | 3886.34 | 3894.14 | 3886.34 | 3888.94 | 15.91 | 61905.23 | 3891.94 2014-02-17 20:10:00 | 3893.58 | 3893.99 | 3887.70 | 3892.84 | 16.45 | 63994.99 | 3891.22 2014-02-17 20:11:00 | 3890.14 | 3893.62 | 3888.18 | 3889.97 | 22.52 | 87587.63 | 3889.84 2014-02-17 20:12:00 | 3892.19 | 3892.97 | 3888.74 | 3890.31 | 24.21 | 94219.70 | 3891.45 2014-02-17 20:13:00 | 3889.78 | 3892.96 | 3887.06 | 3887.84 | 6.10 | 23732.88 | 3890.00 2014-02-17 20:14:00 | 3890.71 | 3890.74 | 3887.74 | 3887.74 | 11.89 | 46225.30 | 3887.75 2014-02-17 20:15:00 | 3892.43 | 3894.55 | 3891.01 | 3892.19 | 28.59 | 111267.28 | 3891.83 2014-02-17 20:16:00 | 3894.60 | 3894.60 | 3892.98 | 3892.98 | 6.33 | 24634.87 | 3893.00 2014-02-17 20:17:00 | 3892.25 | 3893.00 | 3891.65 | 3892.00 | 1.76 | 6850.62 | 3892.40 2014-02-17 20:18:00 | 3889.56 | 3891.90 | 3888.00 | 3890.37 | 22.41 | 87153.25 | 3889.73 2014-02-17 20:19:00 | 3889.83 | 3891.29 | 3883.96 | 3883.98 | 4.84 | 18825.68 | 3886.39 2014-02-17 20:20:00 | 3883.00 | 3887.82 | 3883.00 | 3887.08 | 6.53 | 25379.22 | 3885.37 2014-02-17 20:21:00 | 3889.20 | 3893.00 | 3882.56 | 3891.81 | 23.93 | 93071.76 | 3888.85 2014-02-17 20:22:00 | 3888.44 | 3891.68 | 3882.97 | 3888.59 | 29.65 | 115294.62 | 3888.52 2014-02-17 20:23:00 | 3887.08 | 3891.04 | 3881.87 | 3891.02 | 22.91 | 89046.73 | 3886.81 2014-02-17 20:24:00 | 3890.02 | 3890.96 | 3881.58 | 3890.00 | 13.16 | 51142.51 | 3887.39 2014-02-17 20:25:00 | 3881.65 | 3888.40 | 3881.65 | 3888.00 | 21.77 | 84533.06 | 3883.19 2014-02-17 20:26:00 | 3884.36 | 3887.06 | 3882.37 | 3887.06 | 25.03 | 97223.91 | 3885.07 2014-02-17 20:27:00 | 3886.76 | 3888.78 | 3884.20 | 3884.76 | 0.34 | 1328.74 | 3885.19 2014-02-17 20:28:00 | 3882.98 | 3889.01 | 3882.80 | 3887.05 | 33.12 | 128709.52 | 3886.16 2014-02-17 20:29:00 | 3882.56 | 3887.05 | 3882.56 | 3887.05 | 1.07 | 4139.55 | 3883.25 2014-02-17 20:30:00 | 3891.00 | 3891.00 | 3883.75 | 3884.19 | 14.42 | 56074.25 | 3888.11 2014-02-17 20:31:00 | 3890.06 | 3890.72 | 3882.87 | 3885.49 | 19.32 | 75092.66 | 3886.58 2014-02-17 20:32:00 | 3888.19 | 3890.33 | 3883.30 | 3883.41 | 18.81 | 73151.39 | 3888.14 2014-02-17 20:33:00 | 3887.57 | 3890.62 | 3883.46 | 3886.68 | 13.05 | 50728.38 | 3888.42 2014-02-17 20:34:00 | 3888.15 | 3890.74 | 3884.35 | 3889.83 | 30.37 | 118089.80 | 3888.75 2014-02-17 20:35:00 | 3890.54 | 3891.00 | 3883.15 | 3887.27 | 23.52 | 91431.39 | 3888.22 2014-02-17 20:36:00 | 3890.98 | 3891.90 | 3883.69 | 3891.90 | 25.64 | 99764.49 | 3891.73 2014-02-17 20:37:00 | 3891.77 | 3891.77 | 3884.89 | 3890.37 | 16.07 | 62476.66 | 3888.51 2014-02-17 20:38:00 | 3886.64 | 3891.62 | 3883.15 | 3885.44 | 33.50 | 130219.99 | 3886.82 2014-02-17 20:39:00 | 3887.74 | 3891.05 | 3885.75 | 3889.56 | 6.17 | 23990.62 | 3888.90 2014-02-17 20:40:00 | 3892.00 | 3892.00 | 3887.41 | 3889.92 | 25.94 | 100903.67 | 3889.74 2014-02-17 20:41:00 | 3890.62 | 3892.23 | 3890.62 | 3891.18 | 7.05 | 27437.02 | 3890.67 2014-02-17 20:42:00 | 3886.94 | 3890.27 | 3885.37 | 3888.50 | 16.93 | 65817.63 | 3886.94 2014-02-17 20:43:00 | 3888.77 | 3892.19 | 3885.73 | 3889.27 | 14.24 | 55392.17 | 3889.08 2014-02-17 20:44:00 | 3892.23 | 3894.64 | 3886.57 | 3894.60 | 25.03 | 97364.65 | 3890.54 2014-02-17 20:45:00 | 3894.56 | 3897.03 | 3888.81 | 3897.03 | 5.17 | 20124.72 | 3894.86 2014-02-17 20:46:00 | 3898.00 | 3898.00 | 3896.11 | 3896.11 | 3.55 | 13832.52 | 3896.49 2014-02-17 20:47:00 | 3893.68 | 3898.45 | 3888.75 | 3890.94 | 24.68 | 96080.54 | 3893.68 2014-02-17 20:48:00 | 3888.18 | 3897.67 | 3888.18 | 3897.67 | 11.34 | 44193.32 | 3897.12 2014-02-17 20:49:00 | 3898.99 | 3899.00 | 3898.99 | 3899.00 | 5.06 | 19728.94 | 3899.00 2014-02-17 20:50:00 | 3897.57 | 3897.57 | 3891.20 | 3897.38 | 2.76 | 10767.50 | 3897.03 2014-02-17 20:51:00 | 3895.39 | 3898.19 | 3888.10 | 3888.10 | 32.74 | 127448.41 | 3892.39 2014-02-17 20:52:00 | 3894.43 | 3896.38 | 3888.48 | 3890.29 | 11.46 | 44600.99 | 3892.22 2014-02-17 20:53:00 | 3893.08 | 3893.08 | 3893.08 | 3893.08 | 19.00 | 73968.52 | 3893.08 2014-02-17 20:54:00 | 3895.44 | 3896.88 | 3891.37 | 3896.88 | 7.29 | 28384.57 | 3892.56 2014-02-17 20:55:00 | 3894.27 | 3895.67 | 3889.08 | 3895.57 | 19.39 | 75509.22 | 3894.84 2014-02-17 20:56:00 | 3897.09 | 3897.09 | 3893.08 | 3893.08 | 6.06 | 23592.31 | 3893.12 2014-02-17 20:57:00 | 3890.16 | 3897.00 | 3890.16 | 3897.00 | 31.36 | 122117.88 | 3894.56 2014-02-17 20:58:00 | 3892.16 | 3897.01 | 3892.16 | 3897.01 | 14.16 | 55167.11 | 3895.43 2014-02-17 20:59:00 | 3897.09 | 3897.09 | 3893.83 | 3896.19 | 12.87 | 50128.30 | 3895.28 2014-02-17 21:00:00 | 3894.99 | 3896.40 | 3893.65 | 3895.86 | 16.03 | 62463.31 | 3895.68 2014-02-17 21:01:00 | 3893.78 | 3895.73 | 3889.59 | 3890.76 | 15.16 | 58993.11 | 3891.62 2014-02-17 21:02:00 | 3895.34 | 3895.34 | 3891.49 | 3891.49 | 11.47 | 44684.21 | 3894.73 2014-02-17 21:03:00 | 3895.41 | 3896.70 | 3889.23 | 3892.32 | 29.72 | 115718.80 | 3893.24 2014-02-17 21:04:00 | 3895.15 | 3896.05 | 3891.36 | 3893.75 | 15.11 | 58833.25 | 3893.41 2014-02-17 21:05:00 | 3897.03 | 3898.99 | 3897.02 | 3898.99 | 14.77 | 57582.64 | 3897.83 2014-02-17 21:06:00 | 3899.00 | 3909.00 | 3893.75 | 3903.01 | 29.33 | 114338.24 | 3897.94 2014-02-17 21:07:00 | 3903.01 | 3907.41 | 3903.01 | 3907.41 | 20.44 | 79865.27 | 3907.11 2014-02-17 21:08:00 | 3905.60 | 3908.99 | 3905.60 | 3907.00 | 1.63 | 6354.61 | 3908.12 2014-02-17 21:09:00 | 3907.00 | 3907.00 | 3906.99 | 3906.99 | 3.49 | 13651.03 | 3906.99 2014-02-17 21:10:00 | 3906.99 | 3906.99 | 3900.35 | 3904.21 | 36.85 | 143829.65 | 3903.53 2014-02-17 21:11:00 | 3901.38 | 3906.66 | 3895.94 | 3898.14 | 6.86 | 26719.36 | 3897.79 2014-02-17 21:12:00 | 3897.87 | 3904.29 | 3897.87 | 3898.47 | 18.94 | 73887.81 | 3901.98 2014-02-17 21:13:00 | 3902.16 | 3904.39 | 3898.56 | 3899.15 | 23.13 | 90238.47 | 3901.36 2014-02-17 21:14:00 | 3898.06 | 3904.51 | 3896.72 | 3896.72 | 9.99 | 38966.24 | 3901.70 2014-02-17 21:15:00 | 3899.15 | 3902.80 | 3895.15 | 3899.15 | 15.14 | 59022.66 | 3898.97 2014-02-17 21:16:00 | 3898.22 | 3898.48 | 3898.22 | 3898.48 | 7.00 | 27279.93 | 3898.25 2014-02-17 21:17:00 | 3897.26 | 3900.00 | 3891.00 | 3896.15 | 33.91 | 132082.05 | 3895.65 2014-02-17 21:18:00 | 3894.26 | 3896.07 | 3890.04 | 3893.01 | 35.13 | 136737.22 | 3892.87 2014-02-17 21:19:00 | 3893.02 | 3894.00 | 3890.53 | 3893.97 | 26.19 | 101968.57 | 3892.97 2014-02-17 21:20:00 | 3894.08 | 3897.34 | 3890.07 | 3894.96 | 31.33 | 121966.17 | 3892.83 2014-02-17 21:21:00 | 3894.96 | 3894.99 | 3890.00 | 3890.00 | 10.25 | 39895.07 | 3892.20 2014-02-17 21:22:00 | 3890.00 | 3890.00 | 3890.00 | 3890.00 | 1.00 | 3890.00 | 3890.00 2014-02-17 21:23:00 | 3889.00 | 3889.00 | 3882.00 | 3886.90 | 10.42 | 40492.73 | 3884.94 2014-02-17 21:24:00 | 3883.18 | 3889.93 | 3883.15 | 3889.93 | 19.19 | 74540.08 | 3885.13 2014-02-17 21:25:00 | 3886.54 | 3889.99 | 3882.10 | 3887.99 | 11.41 | 44344.40 | 3886.11 2014-02-17 21:26:00 | 3887.83 | 3887.87 | 3883.93 | 3887.87 | 17.62 | 68463.95 | 3886.24 2014-02-17 21:27:00 | 3885.02 | 3886.58 | 3883.66 | 3883.66 | 14.99 | 58214.66 | 3884.86 2014-02-17 21:28:00 | 3883.87 | 3887.70 | 3882.00 | 3883.63 | 16.91 | 65677.77 | 3884.65 2014-02-17 21:29:00 | 3887.76 | 3887.76 | 3886.95 | 3886.95 | 0.39 | 1504.34 | 3887.19 2014-02-17 21:30:00 | 3884.00 | 3890.75 | 3884.00 | 3890.75 | 33.34 | 129607.08 | 3887.78 2014-02-17 21:31:00 | 3885.31 | 3891.47 | 3884.67 | 3884.67 | 38.85 | 151112.62 | 3889.64 2014-02-17 21:32:00 | 3891.73 | 3891.83 | 3885.00 | 3885.03 | 26.06 | 101302.08 | 3886.97 2014-02-17 21:33:00 | 3889.49 | 3891.91 | 3885.01 | 3890.70 | 27.23 | 105911.60 | 3889.38 2014-02-17 21:34:00 | 3887.68 | 3887.68 | 3883.00 | 3885.00 | 10.55 | 40965.35 | 3884.81 2014-02-17 21:35:00 | 3883.01 | 3889.66 | 3883.01 | 3885.01 | 15.71 | 61072.89 | 3886.53 2014-02-17 21:36:00 | 3885.02 | 3891.18 | 3885.02 | 3891.18 | 11.20 | 43538.87 | 3888.79 2014-02-17 21:37:00 | 3890.99 | 3895.00 | 3890.97 | 3894.87 | 14.22 | 55350.24 | 3892.15 2014-02-17 21:38:00 | 3894.99 | 3899.00 | 3890.10 | 3898.40 | 6.97 | 27122.50 | 3893.55 2014-02-17 21:39:00 | 3898.00 | 3898.00 | 3890.86 | 3890.96 | 36.87 | 143551.80 | 3893.46 2014-02-17 21:40:00 | 3888.03 | 3895.60 | 3888.00 | 3893.38 | 17.81 | 69324.96 | 3892.47 2014-02-17 21:41:00 | 3893.60 | 3893.95 | 3889.00 | 3889.00 | 25.45 | 99053.38 | 3891.47 2014-02-17 21:42:00 | . | . | . | . | . | . | . 2014-02-17 21:43:00 | 3892.00 | 3895.00 | 3891.88 | 3893.84 | 1.87 | 7290.53 | 3892.43 2014-02-17 21:44:00 | 3893.93 | 3894.96 | 3891.99 | 3892.00 | 30.84 | 120087.51 | 3893.89 2014-02-17 21:45:00 | 3892.57 | 3892.57 | 3892.00 | 3892.00 | 3.23 | 12563.62 | 3892.08 2014-02-17 21:46:00 | 3892.00 | 3892.00 | 3888.00 | 3888.00 | 13.16 | 51181.31 | 3889.16 2014-02-17 21:47:00 | 3889.50 | 3889.50 | 3884.99 | 3884.99 | 15.51 | 60298.17 | 3887.45 2014-02-17 21:48:00 | 3882.00 | 3888.00 | 3882.00 | 3884.25 | 22.33 | 86724.62 | 3883.95 2014-02-17 21:49:00 | 3887.95 | 3888.00 | 3883.25 | 3887.98 | 27.82 | 108104.80 | 3886.01 2014-02-17 21:50:00 | 3882.90 | 3882.90 | 3882.90 | 3882.90 | 13.64 | 52962.76 | 3882.90 2014-02-17 21:51:00 | 3884.35 | 3884.35 | 3882.24 | 3882.24 | 14.80 | 57471.50 | 3883.21 2014-02-17 21:52:00 | 3885.42 | 3887.99 | 3882.10 | 3887.99 | 8.76 | 34038.30 | 3884.76 2014-02-17 21:53:00 | 3883.45 | 3887.97 | 3883.00 | 3883.00 | 31.94 | 124096.61 | 3884.94 2014-02-17 21:54:00 | 3882.01 | 3887.80 | 3882.01 | 3883.68 | 19.36 | 75237.52 | 3885.43 2014-02-17 21:55:00 | 3882.01 | 3885.87 | 3880.00 | 3884.96 | 69.17 | 268541.27 | 3882.11 2014-02-17 21:56:00 | 3881.00 | 3884.00 | 3880.00 | 3884.00 | 21.22 | 82354.59 | 3880.26 2014-02-17 21:57:00 | 3883.48 | 3883.48 | 3876.00 | 3880.54 | 7.99 | 31007.45 | 3879.33 2014-02-17 21:58:00 | 3883.43 | 3884.00 | 3880.43 | 3884.00 | 10.58 | 41067.52 | 3881.98 2014-02-17 21:59:00 | 3883.99 | 3884.01 | 3880.76 | 3884.01 | 3.66 | 14227.14 | 3882.95 2014-02-17 22:00:00 | 3882.80 | 3883.04 | 3881.58 | 3883.04 | 11.53 | 44761.62 | 3882.86 2014-02-17 22:01:00 | 3881.80 | 3881.80 | 3875.00 | 3875.00 | 1.55 | 6007.85 | 3881.04 2014-02-17 22:02:00 | 3875.00 | 3880.45 | 3875.00 | 3878.71 | 25.77 | 99931.91 | 3877.24 2014-02-17 22:03:00 | 3880.96 | 3881.00 | 3875.49 | 3876.41 | 18.39 | 71273.01 | 3876.69 2014-02-17 22:04:00 | 3877.18 | 3878.66 | 3875.03 | 3878.02 | 36.70 | 142248.82 | 3876.31 2014-02-17 22:05:00 | 3876.87 | 3882.93 | 3876.87 | 3882.06 | 22.58 | 87603.38 | 3879.86 2014-02-17 22:06:00 | 3880.56 | 3883.08 | 3875.00 | 3881.15 | 22.91 | 88885.40 | 3879.26 2014-02-17 22:07:00 | 3884.18 | 3884.18 | 3876.84 | 3878.11 | 18.35 | 71195.58 | 3880.50 2014-02-17 22:08:00 | 3878.85 | 3882.06 | 3876.00 | 3881.10 | 12.93 | 50155.14 | 3878.97 2014-02-17 22:09:00 | 3876.01 | 3882.99 | 3876.01 | 3879.92 | 14.66 | 56877.29 | 3879.23 2014-02-17 22:10:00 | 3876.01 | 3879.00 | 3876.01 | 3877.36 | 11.70 | 45376.14 | 3877.31 2014-02-17 22:11:00 | 3876.60 | 3883.20 | 3876.01 | 3879.40 | 26.61 | 103219.48 | 3878.83 2014-02-17 22:12:00 | 3879.52 | 3885.00 | 3875.27 | 3878.24 | 9.51 | 36925.94 | 3881.22 2014-02-17 22:13:00 | 3883.18 | 3883.18 | 3876.10 | 3880.32 | 12.25 | 47544.90 | 3881.53 2014-02-17 22:14:00 | 3878.59 | 3881.88 | 3875.91 | 3877.18 | 29.60 | 114819.65 | 3878.52 2014-02-17 22:15:00 | 3875.00 | 3881.64 | 3875.00 | 3877.75 | 15.21 | 58988.64 | 3879.56 2014-02-17 22:16:00 | 3877.16 | 3877.16 | 3871.94 | 3871.94 | 5.03 | 19477.92 | 3873.89 2014-02-17 22:17:00 | 3871.97 | 3881.98 | 3871.38 | 3871.38 | 25.18 | 97538.82 | 3873.51 2014-02-17 22:18:00 | 3875.92 | 3882.47 | 3872.77 | 3876.00 | 17.22 | 66744.08 | 3877.09 2014-02-17 22:19:00 | 3871.25 | 3879.26 | 3871.25 | 3872.49 | 24.73 | 95883.49 | 3877.06 2014-02-17 22:20:00 | 3879.15 | 3879.33 | 3872.44 | 3879.33 | 6.54 | 25344.90 | 3874.77 2014-02-17 22:21:00 | 3872.83 | 3879.61 | 3871.00 | 3879.48 | 13.86 | 53710.05 | 3876.30 2014-02-17 22:22:00 | 3876.11 | 3879.50 | 3871.62 | 3879.50 | 24.71 | 95775.56 | 3875.67 2014-02-17 22:23:00 | 3879.50 | 3879.79 | 3873.05 | 3879.67 | 27.41 | 106273.55 | 3877.46 2014-02-17 22:24:00 | 3878.20 | 3879.75 | 3872.69 | 3873.93 | 17.14 | 66430.79 | 3876.00 2014-02-17 22:25:00 | 3878.56 | 3879.89 | 3873.10 | 3874.34 | 23.23 | 90059.83 | 3876.21 2014-02-17 22:26:00 | 3875.13 | 3877.00 | 3872.64 | 3877.00 | 39.09 | 151494.45 | 3875.63 2014-02-17 22:27:00 | 3873.13 | 3876.99 | 3872.51 | 3874.88 | 6.93 | 26868.77 | 3874.93 2014-02-17 22:28:00 | 3877.00 | 3877.00 | 3873.98 | 3873.98 | 3.70 | 14327.60 | 3875.47 2014-02-17 22:29:00 | 3877.91 | 3879.20 | 3875.94 | 3877.21 | 26.15 | 101388.07 | 3877.91 2014-02-17 22:30:00 | 3879.90 | 3879.90 | 3875.90 | 3878.26 | 32.54 | 126203.12 | 3877.92 2014-02-17 22:31:00 | 3877.72 | 3882.00 | 3877.72 | 3882.00 | 3.12 | 12105.77 | 3880.05 2014-02-17 22:32:00 | 3879.22 | 3881.77 | 3878.60 | 3880.00 | 25.39 | 98512.83 | 3880.14 2014-02-17 22:33:00 | 3880.20 | 3891.93 | 3880.20 | 3891.58 | 25.80 | 100226.14 | 3885.19 2014-02-17 22:34:00 | 3887.97 | 3896.00 | 3886.46 | 3896.00 | 23.48 | 91314.00 | 3888.52 2014-02-17 22:35:00 | 3897.00 | 3898.00 | 3888.60 | 3888.60 | 22.62 | 88029.33 | 3892.52 2014-02-17 22:36:00 | 3898.00 | 3899.49 | 3884.99 | 3899.00 | 13.35 | 52017.76 | 3895.29 2014-02-17 22:37:00 | 3899.00 | 3901.00 | 3893.20 | 3893.20 | 20.11 | 78367.31 | 3896.93 2014-02-17 22:38:00 | 3892.02 | 3929.00 | 3892.02 | 3898.37 | 20.63 | 80594.61 | 3907.62 2014-02-17 22:39:00 | 3904.90 | 3906.78 | 3900.59 | 3903.87 | 16.72 | 65245.54 | 3903.18 2014-02-17 22:40:00 | 3914.96 | 3914.97 | 3902.90 | 3913.04 | 12.96 | 50677.78 | 3909.72 2014-02-17 22:41:00 | 3911.23 | 3914.36 | 3905.75 | 3909.22 | 17.18 | 67180.99 | 3910.42 2014-02-17 22:42:00 | 3905.00 | 3914.37 | 3900.00 | 3900.00 | 27.74 | 108382.36 | 3906.94 2014-02-17 22:43:00 | 3913.40 | 3913.96 | 3908.05 | 3910.97 | 13.02 | 50897.20 | 3909.76 2014-02-17 22:44:00 | 3910.00 | 3911.85 | 3899.55 | 3906.01 | 32.49 | 126904.11 | 3906.42 2014-02-17 22:45:00 | 3899.01 | 3908.45 | 3899.01 | 3902.24 | 51.81 | 202229.47 | 3903.06 2014-02-17 22:46:00 | 3901.30 | 3908.98 | 3895.15 | 3901.35 | 34.24 | 133688.40 | 3903.99 2014-02-17 22:47:00 | 3904.50 | 3915.00 | 3899.06 | 3903.35 | 40.60 | 158539.35 | 3905.01 2014-02-17 22:48:00 | 3902.67 | 3906.50 | 3900.67 | 3901.21 | 26.90 | 104984.11 | 3903.19 2014-02-17 22:49:00 | 3905.16 | 3913.03 | 3900.29 | 3913.03 | 16.02 | 62525.43 | 3903.69 2014-02-17 22:50:00 | 3900.01 | 3914.88 | 3900.01 | 3900.79 | 13.31 | 52040.32 | 3909.28 2014-02-17 22:51:00 | 3900.94 | 3911.73 | 3900.01 | 3908.83 | 23.30 | 90941.55 | 3903.24 2014-02-17 22:52:00 | 3901.18 | 3913.73 | 3901.18 | 3902.90 | 24.78 | 96812.60 | 3906.25 2014-02-17 22:53:00 | 3902.98 | 3906.36 | 3902.53 | 3904.86 | 31.88 | 124456.03 | 3904.14 2014-02-17 22:54:00 | 3903.76 | 3906.38 | 3900.00 | 3905.00 | 20.16 | 78693.04 | 3903.04 2014-02-17 22:55:00 | 3902.25 | 3909.00 | 3900.00 | 3904.45 | 34.42 | 134340.62 | 3903.21 2014-02-17 22:56:00 | 3904.91 | 3908.98 | 3900.05 | 3902.17 | 33.44 | 130494.42 | 3902.93 2014-02-17 22:57:00 | 3905.00 | 3908.00 | 3903.40 | 3903.40 | 29.60 | 115614.24 | 3906.41 2014-02-17 22:58:00 | 3908.00 | 3908.54 | 3906.26 | 3908.54 | 21.38 | 83540.30 | 3908.32 2014-02-17 22:59:00 | 3906.25 | 3908.99 | 3904.01 | 3904.01 | 15.00 | 58583.45 | 3905.56 2014-02-17 23:00:00 | 3904.01 | 3908.95 | 3904.01 | 3905.29 | 28.70 | 112113.07 | 3906.38 2014-02-17 23:01:00 | 3908.29 | 3922.00 | 3904.01 | 3921.28 | 46.91 | 183478.28 | 3911.45 2014-02-17 23:02:00 | 3905.83 | 3921.79 | 3904.00 | 3907.41 | 33.95 | 132884.14 | 3913.77 2014-02-17 23:03:00 | 3915.86 | 3920.00 | 3904.02 | 3906.99 | 32.77 | 128164.67 | 3911.04 2014-02-17 23:04:00 | 3908.06 | 3917.53 | 3905.85 | 3911.80 | 55.76 | 217973.12 | 3909.41 2014-02-17 23:05:00 | 3908.51 | 3911.18 | 3904.77 | 3910.54 | 46.45 | 181485.50 | 3906.78 2014-02-17 23:06:00 | 3904.01 | 3909.16 | 3900.01 | 3905.09 | 35.50 | 138556.00 | 3902.88 2014-02-17 23:07:00 | 3909.10 | 3910.00 | 3906.00 | 3906.00 | 23.73 | 92744.60 | 3907.67 2014-02-17 23:08:00 | 3906.00 | 3914.13 | 3900.18 | 3904.47 | 22.17 | 86606.28 | 3906.99 2014-02-17 23:09:00 | 3909.60 | 3910.00 | 3900.83 | 3910.00 | 14.68 | 57330.45 | 3906.41 2014-02-17 23:10:00 | 3910.00 | 3917.63 | 3909.62 | 3914.06 | 13.36 | 52282.11 | 3912.45 2014-02-17 23:11:00 | 3914.09 | 3917.62 | 3912.98 | 3912.99 | 12.95 | 50696.46 | 3915.39 2014-02-17 23:12:00 | 3913.97 | 3917.06 | 3903.83 | 3913.27 | 28.92 | 113138.96 | 3912.54 2014-02-17 23:13:00 | 3913.38 | 3917.63 | 3910.06 | 3912.96 | 24.04 | 94132.69 | 3915.18 2014-02-17 23:14:00 | 3910.06 | 3917.99 | 3908.62 | 3910.00 | 21.32 | 83359.45 | 3910.65 2014-02-17 23:15:00 | 3912.99 | 3915.01 | 3912.22 | 3912.22 | 24.76 | 96885.07 | 3913.44 2014-02-17 23:16:00 | 3915.00 | 3918.00 | 3892.00 | 3912.07 | 41.46 | 162157.45 | 3910.80 2014-02-17 23:17:00 | 3916.00 | 3916.00 | 3903.83 | 3912.71 | 24.34 | 95187.56 | 3910.26 2014-02-17 23:18:00 | 3912.48 | 3913.74 | 3906.36 | 3911.54 | 44.39 | 173565.20 | 3910.18 2014-02-17 23:19:00 | 3906.66 | 3909.86 | 3904.48 | 3904.48 | 20.63 | 80573.50 | 3905.46 2014-02-17 23:20:00 | 3904.00 | 3907.97 | 3884.00 | 3893.16 | 40.87 | 159336.22 | 3898.42 2014-02-17 23:21:00 | 3900.00 | 3903.83 | 3893.29 | 3902.00 | 24.11 | 93986.03 | 3899.03 2014-02-17 23:22:00 | 3894.11 | 3904.99 | 3894.11 | 3904.99 | 15.89 | 61992.39 | 3902.08 2014-02-17 23:23:00 | 3902.73 | 3904.70 | 3900.10 | 3901.03 | 28.13 | 109776.91 | 3902.76 2014-02-17 23:24:00 | 3902.99 | 3903.00 | 3901.00 | 3903.00 | 0.91 | 3538.77 | 3901.63 2014-02-17 23:25:00 | 3903.00 | 3905.00 | 3901.81 | 3903.71 | 35.15 | 137196.66 | 3903.29 2014-02-17 23:26:00 | 3905.00 | 3906.00 | 3902.00 | 3903.04 | 8.47 | 33061.94 | 3903.42 2014-02-17 23:27:00 | 3903.00 | 3903.20 | 3903.00 | 3903.20 | 1.30 | 5070.22 | 3903.17 2014-02-17 23:28:00 | 3907.00 | 3907.00 | 3903.01 | 3905.00 | 17.52 | 68417.18 | 3903.98 2014-02-17 23:29:00 | 3904.36 | 3906.02 | 3903.11 | 3905.97 | 24.94 | 97367.89 | 3904.55 2014-02-17 23:30:00 | 3905.97 | 3908.00 | 3904.67 | 3905.27 | 34.21 | 133643.36 | 3906.44 2014-02-17 23:31:00 | 3905.28 | 3908.14 | 3900.01 | 3903.30 | 53.62 | 209319.51 | 3903.83 2014-02-17 23:32:00 | 3901.00 | 3906.88 | 3900.01 | 3900.01 | 29.21 | 113978.00 | 3902.55 2014-02-17 23:33:00 | 3901.10 | 3904.99 | 3900.01 | 3900.01 | 41.35 | 161312.99 | 3900.88 2014-02-17 23:34:00 | 3900.01 | 3904.52 | 3880.00 | 3904.00 | 60.18 | 234210.99 | 3891.71 2014-02-17 23:35:00 | 3896.84 | 3900.00 | 3895.15 | 3900.00 | 30.63 | 119426.84 | 3899.14 2014-02-17 23:36:00 | 3900.00 | 3901.02 | 3898.97 | 3898.97 | 13.74 | 53582.93 | 3899.49 2014-02-17 23:37:00 | 3900.58 | 3902.00 | 3898.00 | 3900.00 | 41.82 | 163149.08 | 3900.94 2014-02-17 23:38:00 | 3901.99 | 3904.60 | 3901.99 | 3903.09 | 15.73 | 61393.95 | 3903.23 2014-02-17 23:39:00 | 3902.99 | 3905.00 | 3902.99 | 3904.93 | 6.00 | 23427.92 | 3904.65 2014-02-17 23:40:00 | 3902.99 | 3909.99 | 3900.02 | 3909.99 | 13.05 | 50939.37 | 3903.10 2014-02-17 23:41:00 | 3910.00 | 3915.00 | 3906.00 | 3906.00 | 23.19 | 90667.72 | 3909.61 2014-02-17 23:42:00 | 3903.54 | 3912.41 | 3902.81 | 3910.00 | 44.47 | 173806.84 | 3908.41 2014-02-17 23:43:00 | 3903.00 | 3909.92 | 3903.00 | 3907.04 | 12.20 | 47645.92 | 3907.00 2014-02-17 23:44:00 | 3903.00 | 3908.35 | 3903.00 | 3904.23 | 14.17 | 55337.31 | 3904.69 2014-02-17 23:45:00 | 3903.50 | 3914.67 | 3903.40 | 3914.67 | 52.49 | 205080.98 | 3907.12 2014-02-17 23:46:00 | 3903.10 | 3909.28 | 3900.01 | 3900.21 | 40.27 | 157114.04 | 3901.90 2014-02-17 23:47:00 | 3900.28 | 3911.00 | 3900.01 | 3904.87 | 12.15 | 47451.44 | 3905.15 2014-02-17 23:48:00 | 3903.26 | 3910.00 | 3901.99 | 3910.00 | 25.65 | 100172.17 | 3905.96 2014-02-17 23:49:00 | 3909.85 | 3910.37 | 3903.12 | 3903.12 | 18.79 | 73448.58 | 3908.50 2014-02-17 23:50:00 | 3902.75 | 3909.94 | 3901.00 | 3901.00 | 37.21 | 145365.28 | 3906.51 2014-02-17 23:51:00 | 3904.04 | 3904.04 | 3900.01 | 3900.01 | 18.71 | 72998.93 | 3901.60 2014-02-17 23:52:00 | 3901.96 | 3903.85 | 3900.02 | 3903.85 | 36.46 | 142275.48 | 3902.45 2014-02-17 23:53:00 | 3903.05 | 3903.68 | 3901.01 | 3903.68 | 14.87 | 58022.53 | 3903.04 2014-02-17 23:54:00 | 3904.00 | 3904.00 | 3903.97 | 3903.98 | 1.06 | 4118.71 | 3903.99 2014-02-17 23:55:00 | 3903.97 | 3904.00 | 3901.03 | 3901.03 | 9.00 | 35119.40 | 3901.29 2014-02-17 23:56:00 | 3900.02 | 3906.00 | 3900.02 | 3901.80 | 30.19 | 117802.37 | 3902.03 2014-02-17 23:57:00 | 3900.03 | 3902.85 | 3900.02 | 3901.23 | 33.84 | 132003.30 | 3901.15 2014-02-17 23:58:00 | 3903.21 | 3903.21 | 3900.02 | 3900.02 | 6.18 | 24110.40 | 3901.36 2014-02-17 23:59:00 | 3900.65 | 3900.65 | 3900.00 | 3900.00 | 4.63 | 18057.15 | 3900.03 2014-02-18 00:00:00 | 3900.01 | 3900.01 | 3900.00 | 3900.00 | 3.20 | 12483.91 | 3900.00 2014-02-18 00:01:00 | 3899.00 | 3903.00 | 3880.03 | 3900.01 | 14.21 | 55314.11 | 3891.80 2014-02-18 00:02:00 | 3895.15 | 3901.70 | 3888.66 | 3895.06 | 62.93 | 245139.86 | 3895.75 2014-02-18 00:03:00 | 3895.06 | 3895.07 | 3890.79 | 3893.06 | 32.63 | 127017.00 | 3893.12 2014-02-18 00:04:00 | 3891.00 | 3898.25 | 3889.94 | 3894.10 | 21.80 | 84870.39 | 3892.60 2014-02-18 00:05:00 | 3892.08 | 3897.40 | 3892.08 | 3892.35 | 21.22 | 82663.70 | 3895.74 2014-02-18 00:06:00 | 3891.70 | 3897.75 | 3891.70 | 3892.99 | 69.24 | 269611.55 | 3894.09 2014-02-18 00:07:00 | 3894.16 | 3896.41 | 3880.00 | 3892.77 | 57.45 | 223550.53 | 3891.42 2014-02-18 00:08:00 | 3889.98 | 3897.93 | 3880.01 | 3892.14 | 54.34 | 211484.39 | 3892.09 2014-02-18 00:09:00 | 3897.00 | 3899.53 | 3890.85 | 3893.92 | 38.91 | 151562.88 | 3894.82 2014-02-18 00:10:00 | 3899.99 | 3899.99 | 3890.14 | 3893.96 | 72.69 | 283087.90 | 3894.24 2014-02-18 00:11:00 | 3895.26 | 3900.00 | 3892.64 | 3896.33 | 103.89 | 404848.91 | 3896.75 2014-02-18 00:12:00 | 3893.00 | 3898.66 | 3892.11 | 3892.21 | 32.36 | 126021.23 | 3894.35 2014-02-18 00:13:00 | 3892.26 | 3899.98 | 3892.26 | 3899.20 | 41.33 | 161011.71 | 3896.04 2014-02-18 00:14:00 | 3894.67 | 3898.52 | 3893.32 | 3893.32 | 31.52 | 122830.00 | 3896.52 2014-02-18 00:15:00 | 3895.76 | 3897.39 | 3890.00 | 3890.00 | 38.50 | 149939.40 | 3894.23 2014-02-18 00:16:00 | 3895.86 | 3897.98 | 3889.34 | 3890.00 | 48.76 | 189891.79 | 3894.82 2014-02-18 00:17:00 | 3892.80 | 3897.32 | 3889.04 | 3895.38 | 48.94 | 190461.25 | 3892.05 2014-02-18 00:18:00 | 3895.06 | 3897.00 | 3890.39 | 3892.41 | 57.01 | 221900.08 | 3892.37 2014-02-18 00:19:00 | 3894.42 | 3896.84 | 3890.27 | 3896.72 | 54.81 | 213461.54 | 3894.86 2014-02-18 00:20:00 | 3896.42 | 3896.42 | 3880.00 | 3891.43 | 92.33 | 359378.27 | 3892.45 2014-02-18 00:21:00 | 3892.06 | 3892.98 | 3890.14 | 3890.14 | 3.66 | 14253.10 | 3891.10 2014-02-18 00:22:00 | 3890.37 | 3892.61 | 3890.00 | 3892.61 | 1.87 | 7271.69 | 3890.69 2014-02-18 00:23:00 | 3890.00 | 3890.00 | 3890.00 | 3890.00 | 1.16 | 4496.84 | 3890.00 2014-02-18 00:24:00 | 3890.00 | 3891.92 | 3888.66 | 3890.65 | 37.06 | 144159.27 | 3890.31 2014-02-18 00:25:00 | 3891.67 | 3892.00 | 3888.67 | 3889.20 | 22.90 | 89100.75 | 3890.35 2014-02-18 00:26:00 | 3888.41 | 3891.34 | 3885.09 | 3891.34 | 25.82 | 100352.40 | 3886.92 2014-02-18 00:27:00 | 3891.26 | 3892.84 | 3885.51 | 3890.84 | 44.29 | 172225.67 | 3888.77 2014-02-18 00:28:00 | 3889.88 | 3892.52 | 3887.12 | 3887.32 | 42.53 | 165425.84 | 3889.54 2014-02-18 00:29:00 | 3890.52 | 3892.88 | 3888.08 | 3890.87 | 79.05 | 307428.50 | 3889.14 2014-02-18 00:30:00 | 3892.99 | 3892.99 | 3891.11 | 3891.11 | 4.33 | 16849.59 | 3892.26 2014-02-18 00:31:00 | 3892.00 | 3897.00 | 3888.00 | 3893.75 | 47.39 | 184501.43 | 3893.09 2014-02-18 00:32:00 | 3890.65 | 3896.68 | 3888.75 | 3892.13 | 90.76 | 353304.62 | 3892.82 2014-02-18 00:33:00 | 3894.22 | 3895.89 | 3889.99 | 3891.88 | 42.11 | 163911.10 | 3892.27 2014-02-18 00:34:00 | 3892.58 | 3895.97 | 3889.57 | 3891.08 | 79.40 | 309209.49 | 3894.18 2014-02-18 00:35:00 | 3894.17 | 3895.03 | 3888.92 | 3890.50 | 48.79 | 189923.16 | 3893.06 2014-02-18 00:36:00 | 3892.91 | 3897.00 | 3889.00 | 3897.00 | 66.51 | 258891.33 | 3892.63 2014-02-18 00:37:00 | 3889.16 | 3896.90 | 3889.16 | 3894.33 | 33.11 | 128867.49 | 3892.45 2014-02-18 00:38:00 | 3894.62 | 3896.88 | 3891.07 | 3896.46 | 62.51 | 243438.81 | 3894.15 2014-02-18 00:39:00 | 3893.75 | 3893.75 | 3887.00 | 3890.31 | 29.41 | 114471.05 | 3892.12 2014-02-18 00:40:00 | 3888.05 | 3891.44 | 3887.21 | 3889.49 | 26.57 | 103313.73 | 3888.95 2014-02-18 00:41:00 | 3889.59 | 3892.02 | 3888.49 | 3892.02 | 64.59 | 251231.45 | 3889.87 2014-02-18 00:42:00 | 3888.01 | 3894.38 | 3888.01 | 3894.38 | 30.21 | 117505.67 | 3890.14 2014-02-18 00:43:00 | 3889.69 | 3894.95 | 3889.23 | 3892.36 | 25.50 | 99215.60 | 3891.42 2014-02-18 00:44:00 | 3892.96 | 3894.76 | 3889.53 | 3893.93 | 51.52 | 200525.39 | 3892.56 2014-02-18 00:45:00 | 3893.41 | 3894.95 | 3889.64 | 3892.42 | 51.19 | 199201.11 | 3891.63 2014-02-18 00:46:00 | 3892.38 | 3892.38 | 3889.79 | 3890.50 | 4.17 | 16220.19 | 3890.67 2014-02-18 00:47:00 | . | . | . | . | . | . | . 2014-02-18 00:48:00 | 3889.64 | 3890.98 | 3889.64 | 3890.98 | 4.52 | 17585.59 | 3890.62 2014-02-18 00:49:00 | 3889.67 | 3890.01 | 3888.00 | 3888.00 | 6.69 | 26030.49 | 3889.79 2014-02-18 00:50:00 | 3890.03 | 3890.03 | 3888.00 | 3888.00 | 5.17 | 20105.04 | 3888.79 2014-02-18 00:51:00 | 3888.01 | 3889.59 | 3886.36 | 3888.21 | 6.16 | 23956.95 | 3888.48 2014-02-18 00:52:00 | 3886.36 | 3889.31 | 3880.10 | 3883.28 | 29.00 | 112655.08 | 3885.06 2014-02-18 00:53:00 | 3888.90 | 3889.05 | 3880.09 | 3881.63 | 71.62 | 278172.54 | 3883.95 2014-02-18 00:54:00 | 3884.99 | 3885.86 | 3881.26 | 3882.20 | 45.07 | 175041.92 | 3883.87 2014-02-18 00:55:00 | 3881.28 | 3884.88 | 3879.00 | 3879.00 | 26.76 | 103913.25 | 3882.58 2014-02-18 00:56:00 | 3879.00 | 3879.03 | 3878.48 | 3878.48 | 3.07 | 11908.29 | 3878.92 2014-02-18 00:57:00 | 3878.00 | 3878.54 | 3878.00 | 3878.54 | 6.41 | 24850.90 | 3878.11 2014-02-18 00:58:00 | 3878.54 | 3882.57 | 3875.10 | 3881.76 | 22.62 | 87739.27 | 3879.35 2014-02-18 00:59:00 | 3880.64 | 3881.29 | 3871.00 | 3871.62 | 33.82 | 131015.06 | 3874.35 2014-02-18 01:00:00 | 3878.08 | 3878.08 | 3870.00 | 3876.34 | 31.90 | 123624.69 | 3875.14 2014-02-18 01:01:00 | 3870.00 | 3876.22 | 3869.18 | 3872.09 | 85.83 | 332326.43 | 3871.78 2014-02-18 01:02:00 | 3872.55 | 3876.62 | 3867.00 | 3874.32 | 46.79 | 181236.21 | 3873.23 2014-02-18 01:03:00 | 3872.03 | 3876.00 | 3870.16 | 3875.81 | 41.41 | 160387.83 | 3872.98 2014-02-18 01:04:00 | 3875.00 | 3878.00 | 3875.00 | 3878.00 | 2.22 | 8606.72 | 3876.90 2014-02-18 01:05:00 | 3877.01 | 3880.00 | 3874.97 | 3878.17 | 43.26 | 167728.73 | 3877.58 2014-02-18 01:06:00 | 3879.40 | 3880.00 | 3879.00 | 3879.08 | 12.48 | 48415.62 | 3879.15 2014-02-18 01:07:00 | 3879.08 | 3880.05 | 3879.08 | 3880.05 | 0.07 | 263.79 | 3879.31 2014-02-18 01:08:00 | 3878.01 | 3878.01 | 3873.10 | 3874.00 | 9.55 | 37038.71 | 3876.78 2014-02-18 01:09:00 | 3873.10 | 3878.00 | 3870.11 | 3870.11 | 17.27 | 66938.13 | 3875.30 2014-02-18 01:10:00 | 3870.89 | 3879.00 | 3870.10 | 3870.10 | 44.36 | 171828.62 | 3873.15 2014-02-18 01:11:00 | 3870.11 | 3878.95 | 3870.11 | 3874.06 | 59.54 | 230645.44 | 3873.79 2014-02-18 01:12:00 | 3873.80 | 3876.87 | 3872.04 | 3872.11 | 127.69 | 494667.85 | 3874.13 2014-02-18 01:13:00 | 3872.70 | 3876.93 | 3872.07 | 3875.12 | 86.80 | 336313.61 | 3874.58 2014-02-18 01:14:00 | 3873.02 | 3876.01 | 3872.24 | 3875.32 | 90.72 | 351409.45 | 3873.39 2014-02-18 01:15:00 | 3875.00 | 3880.00 | 3875.00 | 3880.00 | 9.35 | 36275.44 | 3878.07 2014-02-18 01:16:00 | 3880.00 | 3880.99 | 3876.99 | 3876.99 | 13.82 | 53608.51 | 3879.33 2014-02-18 01:17:00 | 3876.99 | 3878.33 | 3876.01 | 3876.01 | 2.51 | 9722.84 | 3876.73 2014-02-18 01:18:00 | 3878.00 | 3880.00 | 3877.11 | 3879.98 | 2.46 | 9534.49 | 3878.96 2014-02-18 01:19:00 | 3879.98 | 3880.00 | 3878.09 | 3878.61 | 9.96 | 38639.27 | 3879.45 2014-02-18 01:20:00 | 3879.96 | 3881.00 | 3877.98 | 3881.00 | 31.77 | 123265.89 | 3880.31 2014-02-18 01:21:00 | 3881.00 | 3885.00 | 3881.00 | 3885.00 | 10.90 | 42307.21 | 3881.75 2014-02-18 01:22:00 | 3885.00 | 3890.00 | 3881.13 | 3886.96 | 44.50 | 172824.78 | 3884.05 2014-02-18 01:23:00 | 3887.90 | 3889.00 | 3885.81 | 3888.31 | 7.73 | 30038.86 | 3887.52 2014-02-18 01:24:00 | 3889.99 | 3897.00 | 3889.95 | 3896.00 | 25.79 | 100356.13 | 3890.83 2014-02-18 01:25:00 | 3897.00 | 3909.99 | 3897.00 | 3909.99 | 18.80 | 73415.49 | 3905.08 2014-02-18 01:26:00 | 3909.99 | 3909.99 | 3902.39 | 3902.99 | 32.93 | 128668.48 | 3906.98 2014-02-18 01:27:00 | 3902.39 | 3903.05 | 3894.19 | 3897.85 | 32.66 | 127329.22 | 3899.11 2014-02-18 01:28:00 | 3897.89 | 3905.00 | 3897.89 | 3905.00 | 17.57 | 68545.44 | 3902.17 2014-02-18 01:29:00 | 3906.00 | 3920.00 | 3905.00 | 3911.00 | 28.47 | 111324.58 | 3910.65 2014-02-18 01:30:00 | 3911.00 | 3916.98 | 3909.00 | 3912.01 | 21.36 | 83572.75 | 3912.95 2014-02-18 01:31:00 | 3911.10 | 3917.00 | 3911.10 | 3915.99 | 26.07 | 102054.66 | 3914.04 2014-02-18 01:32:00 | 3915.97 | 3930.00 | 3915.97 | 3921.82 | 88.72 | 347915.20 | 3921.36 2014-02-18 01:33:00 | 3921.82 | 3928.00 | 3912.76 | 3914.76 | 42.43 | 166241.29 | 3918.29 2014-02-18 01:34:00 | 3919.96 | 3919.96 | 3913.01 | 3914.79 | 108.22 | 423814.87 | 3916.27 2014-02-18 01:35:00 | 3916.56 | 3918.69 | 3911.00 | 3916.04 | 64.53 | 252733.78 | 3916.47 2014-02-18 01:36:00 | 3917.17 | 3918.25 | 3911.00 | 3915.95 | 58.94 | 230798.85 | 3916.16 2014-02-18 01:37:00 | 3915.96 | 3917.80 | 3910.00 | 3914.38 | 6.44 | 25205.70 | 3914.54 2014-02-18 01:38:00 | 3914.36 | 3918.00 | 3910.00 | 3911.15 | 104.37 | 408419.76 | 3913.30 2014-02-18 01:39:00 | 3910.05 | 3912.07 | 3910.00 | 3912.00 | 11.37 | 44477.94 | 3911.52 2014-02-18 01:40:00 | 3914.00 | 3916.00 | 3910.13 | 3912.00 | 32.48 | 127084.43 | 3912.46 2014-02-18 01:41:00 | 3910.10 | 3913.36 | 3909.94 | 3910.01 | 30.67 | 119964.58 | 3910.95 2014-02-18 01:42:00 | 3910.01 | 3911.00 | 3910.00 | 3910.99 | 1.94 | 7586.24 | 3910.43 2014-02-18 01:43:00 | 3911.00 | 3912.00 | 3908.01 | 3909.00 | 15.32 | 59910.56 | 3910.61 2014-02-18 01:44:00 | 3908.32 | 3908.33 | 3905.40 | 3905.40 | 4.88 | 19068.04 | 3908.19 2014-02-18 01:45:00 | 3906.00 | 3909.00 | 3903.80 | 3905.12 | 53.35 | 208339.71 | 3905.15 2014-02-18 01:46:00 | 3908.19 | 3908.28 | 3903.00 | 3903.00 | 52.39 | 204647.31 | 3906.38 2014-02-18 01:47:00 | 3902.97 | 3904.80 | 3899.98 | 3903.78 | 84.90 | 331362.15 | 3903.15 2014-02-18 01:48:00 | 3901.54 | 3904.99 | 3900.16 | 3904.99 | 83.68 | 326550.08 | 3902.60 2014-02-18 01:49:00 | 3904.52 | 3904.99 | 3900.12 | 3900.80 | 96.61 | 377026.28 | 3902.64 2014-02-18 01:50:00 | 3902.73 | 3904.58 | 3896.17 | 3896.74 | 70.37 | 274435.41 | 3900.00 2014-02-18 01:51:00 | 3898.82 | 3899.71 | 3890.97 | 3894.96 | 51.65 | 201297.55 | 3897.72 2014-02-18 01:52:00 | 3897.09 | 3899.84 | 3893.10 | 3898.34 | 83.52 | 325405.65 | 3896.33 2014-02-18 01:53:00 | 3895.01 | 3898.00 | 3891.94 | 3891.94 | 17.02 | 66265.07 | 3894.51 2014-02-18 01:54:00 | 3891.94 | 3892.00 | 3884.30 | 3887.72 | 40.14 | 156021.03 | 3887.21 2014-02-18 01:55:00 | 3885.27 | 3889.96 | 3883.00 | 3888.00 | 30.28 | 117652.63 | 3886.00 2014-02-18 01:56:00 | 3885.04 | 3890.00 | 3885.04 | 3890.00 | 14.88 | 57841.77 | 3887.48 2014-02-18 01:57:00 | 3890.00 | 3893.09 | 3884.53 | 3891.86 | 53.15 | 206696.92 | 3889.08 2014-02-18 01:58:00 | 3891.86 | 3893.99 | 3890.00 | 3890.10 | 37.21 | 144813.19 | 3891.36 2014-02-18 01:59:00 | 3893.99 | 3898.24 | 3891.52 | 3896.55 | 21.76 | 84763.50 | 3894.84 2014-02-18 02:00:00 | 3895.00 | 3899.16 | 3890.10 | 3898.18 | 95.93 | 373836.30 | 3897.05 2014-02-18 02:01:00 | 3896.38 | 3899.57 | 3895.00 | 3899.57 | 12.72 | 49569.94 | 3897.01 2014-02-18 02:02:00 | 3899.57 | 3904.99 | 3899.47 | 3899.99 | 59.96 | 233879.42 | 3900.79 2014-02-18 02:03:00 | 3900.10 | 3904.99 | 3898.87 | 3900.82 | 57.29 | 223531.66 | 3901.83 2014-02-18 02:04:00 | 3903.54 | 3916.00 | 3903.00 | 3912.66 | 79.19 | 309572.45 | 3909.38 2014-02-18 02:05:00 | 3907.00 | 3910.00 | 3902.72 | 3904.38 | 86.10 | 336349.64 | 3906.50 2014-02-18 02:06:00 | 3904.45 | 3905.46 | 3900.99 | 3902.00 | 52.67 | 205578.45 | 3903.14 2014-02-18 02:07:00 | 3902.01 | 3904.39 | 3889.00 | 3900.42 | 32.45 | 126472.67 | 3897.94 2014-02-18 02:08:00 | 3902.00 | 3902.00 | 3890.00 | 3892.53 | 129.63 | 504953.99 | 3895.38 2014-02-18 02:09:00 | 3897.20 | 3900.00 | 3892.03 | 3897.98 | 148.16 | 577390.88 | 3897.13 2014-02-18 02:10:00 | 3897.80 | 3898.50 | 3895.03 | 3896.00 | 50.04 | 194993.10 | 3896.59 2014-02-18 02:11:00 | 3897.29 | 3899.41 | 3896.43 | 3897.39 | 44.98 | 175301.86 | 3897.68 2014-02-18 02:12:00 | 3899.09 | 3900.50 | 3896.38 | 3900.32 | 124.95 | 487007.24 | 3897.77 2014-02-18 02:13:00 | 3899.91 | 3902.10 | 3897.52 | 3899.97 | 22.82 | 89016.12 | 3900.62 2014-02-18 02:14:00 | 3902.00 | 3902.00 | 3900.01 | 3902.00 | 7.38 | 28777.92 | 3901.56 2014-02-18 02:15:00 | 3901.01 | 3901.01 | 3895.01 | 3897.80 | 107.68 | 419652.27 | 3897.40 2014-02-18 02:16:00 | 3896.60 | 3900.00 | 3892.10 | 3900.00 | 119.42 | 465453.76 | 3897.75 2014-02-18 02:17:00 | 3898.28 | 3899.19 | 3894.07 | 3898.05 | 87.47 | 340873.65 | 3897.26 2014-02-18 02:18:00 | 3897.20 | 3901.00 | 3895.09 | 3901.00 | 56.37 | 219719.75 | 3898.02 2014-02-18 02:19:00 | 3899.21 | 3902.00 | 3899.20 | 3899.27 | 19.23 | 74995.08 | 3899.90 2014-02-18 02:20:00 | 3899.20 | 3899.28 | 3898.97 | 3899.28 | 5.03 | 19620.24 | 3899.09 2014-02-18 02:21:00 | 3899.38 | 3900.00 | 3895.74 | 3898.64 | 25.13 | 97940.91 | 3897.22 2014-02-18 02:22:00 | 3898.42 | 3900.00 | 3896.20 | 3899.99 | 99.84 | 389169.40 | 3897.93 2014-02-18 02:23:00 | 3896.29 | 3901.80 | 3895.80 | 3900.65 | 122.59 | 477871.69 | 3898.26 2014-02-18 02:24:00 | 3900.11 | 3907.90 | 3895.71 | 3907.90 | 57.90 | 225834.69 | 3900.29 2014-02-18 02:25:00 | 3907.90 | 3912.00 | 3903.90 | 3910.52 | 54.96 | 214781.06 | 3908.31 2014-02-18 02:26:00 | 3909.97 | 3916.00 | 3907.36 | 3910.58 | 21.77 | 85117.38 | 3910.39 2014-02-18 02:27:00 | 3915.59 | 3915.59 | 3909.37 | 3914.58 | 68.29 | 267202.53 | 3912.65 2014-02-18 02:28:00 | 3911.64 | 3914.09 | 3910.17 | 3912.99 | 64.17 | 251047.17 | 3912.10 2014-02-18 02:29:00 | 3911.10 | 3913.05 | 3903.83 | 3903.88 | 106.54 | 416461.51 | 3909.01 2014-02-18 02:30:00 | 3905.46 | 3910.04 | 3903.00 | 3906.31 | 46.43 | 181415.95 | 3907.64 2014-02-18 02:31:00 | 3909.77 | 3910.00 | 3905.27 | 3907.54 | 78.91 | 308396.67 | 3908.01 2014-02-18 02:32:00 | 3909.12 | 3912.00 | 3906.97 | 3909.17 | 41.01 | 160333.81 | 3909.34 2014-02-18 02:33:00 | 3908.97 | 3911.85 | 3908.91 | 3910.45 | 71.47 | 279467.12 | 3910.16 2014-02-18 02:34:00 | 3910.00 | 3910.50 | 3908.01 | 3910.00 | 22.18 | 86711.51 | 3909.80 2014-02-18 02:35:00 | 3911.50 | 3911.50 | 3905.08 | 3908.54 | 66.26 | 258872.38 | 3906.86 2014-02-18 02:36:00 | 3910.00 | 3910.00 | 3904.99 | 3904.99 | 146.51 | 572439.28 | 3907.17 2014-02-18 02:37:00 | 3904.99 | 3904.99 | 3903.11 | 3903.11 | 2.10 | 8215.89 | 3904.89 2014-02-18 02:38:00 | 3903.10 | 3910.00 | 3899.99 | 3904.30 | 46.44 | 181247.17 | 3903.08 2014-02-18 02:39:00 | 3904.00 | 3908.28 | 3902.30 | 3908.28 | 16.49 | 64376.86 | 3904.70 2014-02-18 02:40:00 | 3907.00 | 3909.00 | 3902.52 | 3903.27 | 15.15 | 59163.85 | 3904.17 2014-02-18 02:41:00 | 3905.90 | 3912.00 | 3904.00 | 3912.00 | 109.26 | 427037.49 | 3908.31 2014-02-18 02:42:00 | 3912.00 | 3915.00 | 3910.01 | 3910.01 | 17.31 | 67732.64 | 3912.47 2014-02-18 02:43:00 | 3907.95 | 3915.98 | 3907.95 | 3914.06 | 83.87 | 328072.17 | 3911.81 2014-02-18 02:44:00 | 3914.00 | 3918.00 | 3914.00 | 3917.00 | 56.28 | 220345.79 | 3915.17 2014-02-18 02:45:00 | 3916.00 | 3917.00 | 3915.00 | 3915.42 | 27.80 | 108846.27 | 3915.76 2014-02-18 02:46:00 | 3917.00 | 3924.64 | 3916.99 | 3921.56 | 83.48 | 327339.22 | 3921.12 2014-02-18 02:47:00 | 3924.32 | 3924.32 | 3916.12 | 3916.12 | 91.76 | 359744.95 | 3920.41 2014-02-18 02:48:00 | 3919.49 | 3919.55 | 3916.25 | 3917.61 | 21.59 | 84598.75 | 3918.06 2014-02-18 02:49:00 | 3917.49 | 3921.91 | 3916.34 | 3918.72 | 117.07 | 458778.50 | 3918.87 2014-02-18 02:50:00 | 3921.00 | 3924.00 | 3917.09 | 3918.99 | 68.89 | 270178.41 | 3921.94 2014-02-18 02:51:00 | 3922.99 | 3923.00 | 3918.06 | 3920.13 | 154.53 | 605876.77 | 3920.85 2014-02-18 02:52:00 | 3921.05 | 3921.89 | 3918.00 | 3920.21 | 134.32 | 526521.90 | 3920.02 2014-02-18 02:53:00 | 3919.67 | 3920.00 | 3914.01 | 3916.05 | 104.32 | 408651.90 | 3917.25 2014-02-18 02:54:00 | 3914.41 | 3918.93 | 3914.34 | 3915.70 | 92.90 | 363783.16 | 3915.90 2014-02-18 02:55:00 | 3918.00 | 3918.00 | 3901.66 | 3902.00 | 31.42 | 122999.96 | 3914.33 2014-02-18 02:56:00 | 3915.00 | 3924.01 | 3908.17 | 3923.97 | 89.48 | 350300.35 | 3914.71 2014-02-18 02:57:00 | 3924.01 | 3925.00 | 3923.58 | 3925.00 | 13.07 | 51306.77 | 3924.64 2014-02-18 02:58:00 | 3925.64 | 3929.00 | 3916.01 | 3920.39 | 108.36 | 425173.71 | 3923.61 2014-02-18 02:59:00 | 3923.75 | 3925.27 | 3920.53 | 3923.23 | 119.45 | 468601.77 | 3922.93 2014-02-18 03:00:00 | 3922.31 | 3926.71 | 3916.95 | 3921.78 | 60.23 | 236266.42 | 3922.67 2014-02-18 03:01:00 | 3923.11 | 3924.59 | 3917.01 | 3921.76 | 239.98 | 940677.09 | 3919.88 2014-02-18 03:02:00 | 3921.15 | 3923.00 | 3918.63 | 3919.46 | 71.31 | 279603.32 | 3921.07 2014-02-18 03:03:00 | 3923.00 | 3923.00 | 3918.80 | 3920.99 | 36.86 | 144527.02 | 3920.97 2014-02-18 03:04:00 | 3920.02 | 3923.00 | 3919.06 | 3922.90 | 62.31 | 244320.28 | 3920.92 2014-02-18 03:05:00 | 3923.00 | 3923.00 | 3921.00 | 3922.33 | 1.18 | 4631.47 | 3921.65 2014-02-18 03:06:00 | 3921.00 | 3928.00 | 3920.40 | 3925.01 | 55.15 | 216528.90 | 3925.90 2014-02-18 03:07:00 | 3926.89 | 3933.32 | 3926.89 | 3933.22 | 81.80 | 321486.71 | 3930.11 2014-02-18 03:08:00 | 3933.22 | 3938.00 | 3933.22 | 3938.00 | 52.68 | 207408.84 | 3936.92 2014-02-18 03:09:00 | 3938.00 | 3938.99 | 3935.00 | 3935.00 | 26.85 | 105687.61 | 3936.37 2014-02-18 03:10:00 | 3934.69 | 3937.99 | 3930.00 | 3932.14 | 98.13 | 385920.03 | 3932.78 2014-02-18 03:11:00 | 3934.08 | 3940.08 | 3932.00 | 3935.12 | 185.03 | 728390.62 | 3936.67 2014-02-18 03:12:00 | 3935.12 | 3939.80 | 3932.05 | 3936.96 | 184.01 | 724311.67 | 3936.37 2014-02-18 03:13:00 | 3938.50 | 3940.00 | 3935.00 | 3936.87 | 115.21 | 453570.75 | 3936.94 2014-02-18 03:14:00 | 3938.90 | 3939.28 | 3936.33 | 3938.00 | 32.81 | 129204.08 | 3937.83 2014-02-18 03:15:00 | 3938.00 | 3945.00 | 3936.06 | 3945.00 | 25.37 | 100048.98 | 3943.44 2014-02-18 03:16:00 | 3945.00 | 3948.10 | 3942.00 | 3947.00 | 35.15 | 138727.00 | 3946.83 2014-02-18 03:17:00 | 3944.01 | 3946.07 | 3944.00 | 3945.00 | 5.38 | 21235.40 | 3944.90 2014-02-18 03:18:00 | 3944.00 | 3945.11 | 3937.00 | 3942.35 | 70.83 | 279115.29 | 3940.36 2014-02-18 03:19:00 | 3942.28 | 3946.00 | 3938.26 | 3941.91 | 151.66 | 597886.55 | 3942.36 2014-02-18 03:20:00 | 3941.00 | 3947.00 | 3941.00 | 3946.00 | 51.80 | 204286.03 | 3943.44 2014-02-18 03:21:00 | 3944.16 | 3945.00 | 3938.00 | 3938.01 | 51.51 | 203025.73 | 3941.71 2014-02-18 03:22:00 | 3941.41 | 3941.41 | 3928.00 | 3937.83 | 86.13 | 338943.05 | 3935.43 2014-02-18 03:23:00 | 3937.87 | 3941.00 | 3929.28 | 3936.00 | 73.31 | 288356.09 | 3933.54 2014-02-18 03:24:00 | 3935.12 | 3935.48 | 3928.00 | 3931.00 | 104.04 | 409105.79 | 3932.35 2014-02-18 03:25:00 | 3934.00 | 3934.00 | 3920.00 | 3921.00 | 132.53 | 520358.15 | 3926.34 2014-02-18 03:26:00 | 3921.00 | 3931.00 | 3921.00 | 3931.00 | 49.06 | 192542.58 | 3924.71 2014-02-18 03:27:00 | 3928.58 | 3928.58 | 3925.87 | 3926.52 | 4.91 | 19279.89 | 3926.66 2014-02-18 03:28:00 | 3926.42 | 3927.71 | 3925.02 | 3927.71 | 4.80 | 18833.99 | 3925.38 2014-02-18 03:29:00 | 3925.03 | 3928.82 | 3924.77 | 3928.80 | 11.66 | 45795.27 | 3926.21 2014-02-18 03:30:00 | 3928.00 | 3940.00 | 3925.51 | 3932.93 | 29.22 | 114896.21 | 3932.38 2014-02-18 03:31:00 | 3931.00 | 3939.77 | 3929.78 | 3935.86 | 50.97 | 200634.62 | 3936.02 2014-02-18 03:32:00 | 3930.00 | 3932.81 | 3928.25 | 3930.59 | 108.75 | 427494.43 | 3930.84 2014-02-18 03:33:00 | 3930.00 | 3932.76 | 3930.00 | 3932.76 | 4.43 | 17399.81 | 3931.27 2014-02-18 03:34:00 | 3931.01 | 3932.10 | 3927.00 | 3927.01 | 37.24 | 146343.03 | 3930.04 2014-02-18 03:35:00 | 3927.62 | 3930.95 | 3927.23 | 3929.15 | 196.97 | 773952.68 | 3929.21 2014-02-18 03:36:00 | 3927.21 | 3931.73 | 3927.21 | 3929.90 | 33.18 | 130398.78 | 3929.69 2014-02-18 03:37:00 | 3927.23 | 3932.90 | 3927.23 | 3930.00 | 71.60 | 281371.28 | 3929.66 2014-02-18 03:38:00 | 3933.15 | 3938.90 | 3929.31 | 3929.60 | 92.93 | 365378.08 | 3931.88 2014-02-18 03:39:00 | 3930.16 | 3932.19 | 3929.03 | 3930.67 | 32.01 | 125797.33 | 3930.31 2014-02-18 03:40:00 | 3929.11 | 3930.01 | 3922.99 | 3922.99 | 20.38 | 80028.95 | 3927.80 2014-02-18 03:41:00 | 3923.00 | 3932.11 | 3922.11 | 3922.50 | 105.55 | 414527.17 | 3927.19 2014-02-18 03:42:00 | 3923.70 | 3926.98 | 3920.79 | 3920.79 | 96.42 | 378255.45 | 3923.00 2014-02-18 03:43:00 | 3920.79 | 3923.76 | 3919.33 | 3922.99 | 177.58 | 696443.27 | 3921.86 2014-02-18 03:44:00 | 3918.62 | 3922.85 | 3916.99 | 3920.30 | 64.14 | 251430.61 | 3920.15 2014-02-18 03:45:00 | 3918.85 | 3921.00 | 3917.18 | 3919.01 | 59.66 | 233836.29 | 3919.35 2014-02-18 03:46:00 | 3920.99 | 3922.79 | 3919.27 | 3919.27 | 15.00 | 58821.66 | 3921.18 2014-02-18 03:47:00 | 3920.12 | 3930.00 | 3920.12 | 3929.20 | 43.53 | 170869.81 | 3925.51 2014-02-18 03:48:00 | 3930.00 | 3930.00 | 3924.42 | 3926.01 | 34.76 | 136468.38 | 3925.57 2014-02-18 03:49:00 | 3927.10 | 3932.00 | 3927.00 | 3930.94 | 27.82 | 109330.33 | 3929.35 2014-02-18 03:50:00 | 3929.91 | 3931.29 | 3926.40 | 3927.00 | 35.17 | 138169.01 | 3928.49 2014-02-18 03:51:00 | 3926.96 | 3931.98 | 3921.20 | 3926.67 | 169.53 | 665690.80 | 3926.73 2014-02-18 03:52:00 | 3927.45 | 3931.45 | 3925.24 | 3929.90 | 155.23 | 609715.81 | 3927.82 2014-02-18 03:53:00 | 3929.89 | 3931.50 | 3926.92 | 3931.50 | 21.64 | 85023.62 | 3929.00 2014-02-18 03:54:00 | 3931.50 | 3936.00 | 3926.31 | 3927.70 | 137.11 | 538871.13 | 3930.18 2014-02-18 03:55:00 | 3928.92 | 3933.91 | 3928.59 | 3933.63 | 131.32 | 516159.42 | 3930.55 2014-02-18 03:56:00 | 3933.99 | 3936.01 | 3931.36 | 3932.97 | 37.19 | 146332.63 | 3934.52 2014-02-18 03:57:00 | 3932.87 | 3934.99 | 3930.52 | 3934.37 | 64.42 | 253318.93 | 3932.42 2014-02-18 03:58:00 | 3933.73 | 3934.88 | 3930.00 | 3931.95 | 158.65 | 623840.95 | 3932.26 2014-02-18 03:59:00 | 3929.80 | 3929.80 | 3926.53 | 3927.39 | 73.80 | 289885.91 | 3927.94 2014-02-18 04:00:00 | 3926.64 | 3933.51 | 3915.00 | 3915.00 | 67.90 | 266501.43 | 3924.68 2014-02-18 04:01:00 | 3927.55 | 3927.70 | 3923.37 | 3925.99 | 28.23 | 110848.94 | 3926.08 2014-02-18 04:02:00 | 3925.01 | 3925.97 | 3918.99 | 3921.79 | 27.89 | 109341.41 | 3921.16 2014-02-18 04:03:00 | 3923.27 | 3924.52 | 3919.90 | 3922.74 | 72.80 | 285497.56 | 3921.83 2014-02-18 04:04:00 | 3923.88 | 3925.78 | 3920.72 | 3925.69 | 38.66 | 151667.17 | 3923.00 2014-02-18 04:05:00 | 3925.70 | 3932.00 | 3923.00 | 3924.04 | 71.33 | 280088.37 | 3926.77 2014-02-18 04:06:00 | 3923.20 | 3929.75 | 3923.20 | 3926.02 | 38.84 | 152537.53 | 3927.03 2014-02-18 04:07:00 | 3930.00 | 3933.55 | 3927.90 | 3932.97 | 32.97 | 129578.56 | 3930.79 2014-02-18 04:08:00 | 3932.14 | 3934.00 | 3929.09 | 3931.72 | 25.19 | 99071.61 | 3932.66 2014-02-18 04:09:00 | 3934.00 | 3939.05 | 3930.04 | 3938.87 | 57.30 | 225411.72 | 3934.09 2014-02-18 04:10:00 | 3939.48 | 3944.00 | 3938.89 | 3943.70 | 40.01 | 157689.52 | 3941.06 2014-02-18 04:11:00 | 3943.70 | 3948.01 | 3939.79 | 3940.60 | 58.52 | 230831.71 | 3944.22 2014-02-18 04:12:00 | 3942.95 | 3948.99 | 3942.79 | 3943.47 | 57.98 | 228774.89 | 3945.82 2014-02-18 04:13:00 | 3943.50 | 3947.39 | 3942.36 | 3945.00 | 35.25 | 139024.46 | 3944.07 2014-02-18 04:14:00 | 3946.00 | 3947.00 | 3944.90 | 3944.90 | 48.40 | 190972.19 | 3946.03 2014-02-18 04:15:00 | 3944.82 | 3945.65 | 3938.01 | 3940.63 | 46.78 | 184384.17 | 3941.43 2014-02-18 04:16:00 | 3941.56 | 3942.00 | 3935.00 | 3935.00 | 22.06 | 86878.09 | 3938.44 2014-02-18 04:17:00 | 3937.12 | 3939.78 | 3931.00 | 3935.43 | 47.88 | 188482.65 | 3936.48 2014-02-18 04:18:00 | 3939.44 | 3939.80 | 3935.31 | 3938.36 | 82.90 | 326363.15 | 3937.07 2014-02-18 04:19:00 | 3937.75 | 3938.76 | 3935.30 | 3935.30 | 23.63 | 93017.98 | 3936.44 2014-02-18 04:20:00 | 3938.78 | 3941.00 | 3934.90 | 3937.57 | 64.32 | 253298.29 | 3938.10 2014-02-18 04:21:00 | 3936.01 | 3940.00 | 3931.00 | 3931.00 | 58.72 | 231158.16 | 3936.62 2014-02-18 04:22:00 | 3933.83 | 3934.88 | 3930.00 | 3930.00 | 51.00 | 200539.12 | 3931.91 2014-02-18 04:23:00 | 3930.79 | 3932.98 | 3929.00 | 3930.63 | 23.05 | 90597.35 | 3930.30 2014-02-18 04:24:00 | 3929.10 | 3931.92 | 3928.15 | 3930.08 | 23.07 | 90689.57 | 3931.40 2014-02-18 04:25:00 | 3931.97 | 3931.98 | 3931.96 | 3931.96 | 1.06 | 4167.89 | 3931.97 2014-02-18 04:26:00 | 3931.96 | 3936.00 | 3930.05 | 3931.29 | 45.04 | 177128.18 | 3932.95 2014-02-18 04:27:00 | 3932.00 | 3934.00 | 3931.10 | 3931.39 | 15.66 | 61565.50 | 3932.64 2014-02-18 04:28:00 | 3931.39 | 3931.39 | 3928.94 | 3928.94 | 11.21 | 44065.18 | 3929.48 2014-02-18 04:29:00 | 3928.10 | 3928.10 | 3925.99 | 3927.00 | 1.16 | 4567.93 | 3927.71 2014-02-18 04:30:00 | 3927.99 | 3928.00 | 3926.18 | 3927.00 | 11.31 | 44421.90 | 3927.67 2014-02-18 04:31:00 | 3927.00 | 3933.00 | 3927.00 | 3933.00 | 11.90 | 46772.20 | 3930.77 2014-02-18 04:32:00 | 3933.00 | 3940.00 | 3932.99 | 3937.00 | 18.66 | 73441.84 | 3934.95 2014-02-18 04:33:00 | 3935.00 | 3935.39 | 3930.36 | 3932.00 | 32.15 | 126440.90 | 3932.72 2014-02-18 04:34:00 | 3932.00 | 3932.02 | 3931.99 | 3932.00 | 23.31 | 91651.00 | 3932.00 2014-02-18 04:35:00 | 3933.00 | 3935.00 | 3932.01 | 3935.00 | 6.63 | 26062.02 | 3932.70 2014-02-18 04:36:00 | 3934.00 | 3936.01 | 3934.00 | 3936.01 | 4.25 | 16705.58 | 3934.43 2014-02-18 04:37:00 | 3936.11 | 3936.90 | 3932.52 | 3936.83 | 15.60 | 61385.85 | 3935.24 2014-02-18 04:38:00 | 3934.42 | 3936.29 | 3932.86 | 3933.06 | 35.96 | 141491.90 | 3934.37 2014-02-18 04:39:00 | 3933.51 | 3936.00 | 3933.51 | 3935.90 | 6.06 | 23851.89 | 3935.95 2014-02-18 04:40:00 | 3936.00 | 3938.00 | 3936.00 | 3937.90 | 2.76 | 10882.95 | 3937.39 2014-02-18 04:41:00 | 3935.62 | 3939.99 | 3935.00 | 3938.76 | 25.59 | 100758.63 | 3937.27 2014-02-18 04:42:00 | 3936.82 | 3939.98 | 3936.64 | 3937.97 | 21.68 | 85386.13 | 3938.29 2014-02-18 04:43:00 | 3939.99 | 3939.99 | 3935.01 | 3936.70 | 33.36 | 131366.62 | 3937.49 2014-02-18 04:44:00 | 3937.90 | 3937.90 | 3933.00 | 3935.00 | 19.33 | 76048.86 | 3934.04 2014-02-18 04:45:00 | 3935.04 | 3937.77 | 3926.00 | 3926.00 | 46.73 | 183819.26 | 3933.73 2014-02-18 04:46:00 | 3929.01 | 3929.33 | 3923.00 | 3923.37 | 45.01 | 176693.09 | 3926.08 2014-02-18 04:47:00 | 3925.99 | 3933.84 | 3923.40 | 3932.07 | 34.73 | 136515.88 | 3930.32 2014-02-18 04:48:00 | 3928.50 | 3931.98 | 3927.50 | 3931.97 | 69.73 | 274026.91 | 3929.94 2014-02-18 04:49:00 | 3928.03 | 3929.11 | 3923.66 | 3928.52 | 58.32 | 228976.68 | 3926.14 2014-02-18 04:50:00 | 3927.10 | 3927.96 | 3924.50 | 3927.06 | 44.95 | 176473.49 | 3926.00 2014-02-18 04:51:00 | 3927.88 | 3929.00 | 3925.42 | 3927.00 | 15.99 | 62790.57 | 3926.62 2014-02-18 04:52:00 | 3925.05 | 3927.10 | 3922.97 | 3922.97 | 7.63 | 29937.74 | 3923.69 2014-02-18 04:53:00 | 3923.01 | 3927.03 | 3922.01 | 3924.45 | 18.17 | 71305.11 | 3924.98 2014-02-18 04:54:00 | 3926.80 | 3928.00 | 3922.01 | 3924.37 | 61.70 | 242131.75 | 3924.28 2014-02-18 04:55:00 | 3922.00 | 3922.00 | 3920.00 | 3921.00 | 16.62 | 65173.84 | 3920.94 2014-02-18 04:56:00 | 3921.00 | 3921.00 | 3920.00 | 3921.00 | 10.85 | 42522.53 | 3920.21 2014-02-18 04:57:00 | 3920.00 | 3921.00 | 3920.00 | 3921.00 | 5.67 | 22224.47 | 3920.35 2014-02-18 04:58:00 | 3922.00 | 3922.00 | 3920.99 | 3922.00 | 7.25 | 28419.50 | 3921.01 2014-02-18 04:59:00 | 3922.00 | 3922.00 | 3921.00 | 3922.00 | 0.51 | 2015.62 | 3921.44 2014-02-18 05:00:00 | 3925.00 | 3925.00 | 3921.59 | 3922.99 | 39.65 | 155509.44 | 3922.35 2014-02-18 05:01:00 | 3922.99 | 3923.00 | 3920.00 | 3920.00 | 7.41 | 29067.56 | 3921.16 2014-02-18 05:02:00 | 3920.92 | 3920.93 | 3920.00 | 3920.00 | 18.46 | 72377.05 | 3920.75 2014-02-18 05:03:00 | 3920.00 | 3920.00 | 3914.98 | 3914.98 | 2.43 | 9526.88 | 3915.69 2014-02-18 05:04:00 | 3914.98 | 3914.98 | 3905.00 | 3906.00 | 43.75 | 171040.07 | 3909.13 2014-02-18 05:05:00 | 3905.00 | 3914.01 | 3905.00 | 3909.95 | 56.55 | 221098.47 | 3909.99 2014-02-18 05:06:00 | 3907.00 | 3908.93 | 3906.02 | 3908.93 | 35.91 | 140345.75 | 3908.16 2014-02-18 05:07:00 | 3912.00 | 3914.01 | 3908.00 | 3910.00 | 39.16 | 153060.84 | 3909.00 2014-02-18 05:08:00 | 3910.01 | 3913.93 | 3908.18 | 3909.92 | 33.96 | 132823.81 | 3911.18 2014-02-18 05:09:00 | 3909.90 | 3910.00 | 3907.00 | 3910.00 | 14.19 | 55442.41 | 3908.52 2014-02-18 05:10:00 | 3910.07 | 3911.30 | 3909.16 | 3911.30 | 15.73 | 61516.88 | 3910.05 2014-02-18 05:11:00 | 3912.50 | 3915.00 | 3910.13 | 3913.12 | 45.03 | 176158.15 | 3912.02 2014-02-18 05:12:00 | 3910.08 | 3915.05 | 3910.08 | 3914.94 | 15.85 | 62031.32 | 3914.14 2014-02-18 05:13:00 | 3913.38 | 3913.65 | 3911.67 | 3912.35 | 27.60 | 107978.50 | 3912.55 2014-02-18 05:14:00 | 3914.08 | 3914.08 | 3914.08 | 3914.08 | 2.00 | 7828.16 | 3914.08 2014-02-18 05:15:00 | 3914.08 | 3915.00 | 3914.08 | 3915.00 | 3.90 | 15268.10 | 3914.90 2014-02-18 05:16:00 | 3915.10 | 3920.01 | 3915.09 | 3920.01 | 37.00 | 144948.53 | 3917.74 2014-02-18 05:17:00 | 3920.01 | 3922.00 | 3916.87 | 3920.18 | 76.37 | 299244.99 | 3918.46 2014-02-18 05:18:00 | 3919.71 | 3920.76 | 3912.19 | 3915.75 | 68.11 | 266782.64 | 3916.82 2014-02-18 05:19:00 | 3915.04 | 3920.03 | 3913.11 | 3920.03 | 48.28 | 189096.48 | 3916.83 2014-02-18 05:20:00 | 3920.03 | 3920.03 | 3916.59 | 3917.02 | 46.61 | 182605.16 | 3918.15 2014-02-18 05:21:00 | 3917.02 | 3922.01 | 3917.02 | 3919.95 | 24.34 | 95439.54 | 3920.62 2014-02-18 05:22:00 | 3921.97 | 3921.97 | 3916.00 | 3919.31 | 60.72 | 237947.81 | 3918.71 2014-02-18 05:23:00 | 3916.90 | 3920.00 | 3916.90 | 3917.71 | 31.60 | 123806.65 | 3918.30 2014-02-18 05:24:00 | 3918.94 | 3919.00 | 3915.01 | 3915.01 | 36.41 | 142674.56 | 3918.34 2014-02-18 05:25:00 | 3915.00 | 3917.66 | 3912.51 | 3916.14 | 61.40 | 240339.33 | 3914.13 2014-02-18 05:26:00 | 3916.39 | 3918.88 | 3916.39 | 3918.88 | 5.97 | 23401.92 | 3917.30 2014-02-18 05:27:00 | 3918.88 | 3920.00 | 3917.00 | 3919.00 | 30.49 | 119501.45 | 3919.37 2014-02-18 05:28:00 | 3917.00 | 3917.99 | 3916.25 | 3916.25 | 17.93 | 70220.16 | 3916.35 2014-02-18 05:29:00 | 3916.00 | 3918.00 | 3913.81 | 3917.01 | 17.91 | 70134.02 | 3916.57 2014-02-18 05:30:00 | 3918.00 | 3918.00 | 3914.35 | 3914.98 | 75.95 | 297390.10 | 3915.76 2014-02-18 05:31:00 | 3914.21 | 3915.37 | 3907.62 | 3909.90 | 83.91 | 328195.19 | 3911.42 2014-02-18 05:32:00 | 3911.06 | 3917.99 | 3908.80 | 3914.42 | 69.88 | 273387.26 | 3912.02 2014-02-18 05:33:00 | 3912.87 | 3915.00 | 3908.80 | 3912.07 | 28.82 | 112741.90 | 3912.07 2014-02-18 05:34:00 | 3913.96 | 3915.80 | 3909.86 | 3912.58 | 54.06 | 211547.52 | 3913.34 2014-02-18 05:35:00 | 3915.11 | 3915.52 | 3913.02 | 3913.71 | 9.29 | 36366.86 | 3914.62 2014-02-18 05:36:00 | 3909.80 | 3913.71 | 3905.00 | 3909.90 | 37.03 | 144731.15 | 3908.91 2014-02-18 05:37:00 | 3908.90 | 3912.40 | 3908.35 | 3912.18 | 27.19 | 106338.43 | 3910.51 2014-02-18 05:38:00 | 3912.30 | 3915.99 | 3908.27 | 3915.99 | 22.04 | 86196.34 | 3911.26 2014-02-18 05:39:00 | 3915.99 | 3915.99 | 3911.11 | 3912.00 | 23.69 | 92739.14 | 3914.20 2014-02-18 05:40:00 | 3914.79 | 3915.99 | 3912.39 | 3915.42 | 31.29 | 122477.35 | 3914.01 2014-02-18 05:41:00 | . | . | . | . | . | . | . 2014-02-18 05:42:00 | 3915.99 | 3917.00 | 3915.21 | 3917.00 | 7.70 | 30148.61 | 3916.42 2014-02-18 05:43:00 | 3917.99 | 3920.00 | 3917.99 | 3920.00 | 8.97 | 35143.29 | 3918.74 2014-02-18 05:44:00 | 3920.00 | 3920.00 | 3917.07 | 3917.07 | 17.49 | 68522.96 | 3918.51 2014-02-18 05:45:00 | 3913.21 | 3917.59 | 3913.21 | 3915.25 | 31.22 | 122268.56 | 3915.98 2014-02-18 05:46:00 | 3917.17 | 3919.90 | 3914.15 | 3917.01 | 44.46 | 174139.91 | 3916.51 2014-02-18 05:47:00 | 3919.40 | 3919.40 | 3914.32 | 3917.41 | 65.06 | 254811.30 | 3916.38 2014-02-18 05:48:00 | 3915.54 | 3917.99 | 3915.09 | 3915.76 | 7.18 | 28120.33 | 3915.93 2014-02-18 05:49:00 | 3915.40 | 3918.70 | 3915.00 | 3916.32 | 22.48 | 88033.67 | 3916.79 2014-02-18 05:50:00 | 3916.09 | 3918.84 | 3915.02 | 3918.09 | 84.30 | 330185.72 | 3916.79 2014-02-18 05:51:00 | 3917.89 | 3917.89 | 3914.91 | 3916.40 | 1.12 | 4379.45 | 3917.22 2014-02-18 05:52:00 | . | . | . | . | . | . | . 2014-02-18 05:53:00 | 3914.90 | 3917.00 | 3914.90 | 3916.99 | 4.91 | 19214.04 | 3916.44 2014-02-18 05:54:00 | 3917.00 | 3918.78 | 3915.00 | 3918.78 | 5.49 | 21482.34 | 3916.56 2014-02-18 05:55:00 | 3918.73 | 3919.40 | 3916.40 | 3918.00 | 2.45 | 9586.37 | 3917.60 2014-02-18 05:56:00 | 3918.00 | 3918.00 | 3915.38 | 3915.38 | 1.13 | 4426.21 | 3917.00 2014-02-18 05:57:00 | 3915.00 | 3917.84 | 3914.00 | 3916.85 | 27.20 | 106509.22 | 3916.21 2014-02-18 05:58:00 | 3917.99 | 3917.99 | 3915.02 | 3915.02 | 5.80 | 22727.42 | 3915.82 2014-02-18 05:59:00 | 3915.60 | 3915.60 | 3915.60 | 3915.60 | 0.70 | 2740.92 | 3915.60 2014-02-18 06:00:00 | 3915.60 | 3915.60 | 3914.88 | 3914.88 | 11.34 | 44409.47 | 3915.14 2014-02-18 06:01:00 | 3913.80 | 3917.38 | 3913.03 | 3913.03 | 44.51 | 174246.09 | 3914.67 2014-02-18 06:02:00 | 3911.01 | 3913.98 | 3911.00 | 3912.90 | 10.15 | 39702.44 | 3911.19 2014-02-18 06:03:00 | 3913.88 | 3915.19 | 3912.79 | 3914.00 | 11.55 | 45187.34 | 3914.02 2014-02-18 06:04:00 | 3914.40 | 3914.90 | 3911.61 | 3912.05 | 15.89 | 62181.04 | 3913.22 2014-02-18 06:05:00 | 3911.54 | 3914.99 | 3910.00 | 3912.37 | 82.32 | 322071.75 | 3912.58 2014-02-18 06:06:00 | 3912.12 | 3914.87 | 3910.08 | 3913.22 | 105.60 | 413145.04 | 3912.40 2014-02-18 06:07:00 | 3910.60 | 3912.95 | 3908.95 | 3909.38 | 34.77 | 135944.61 | 3910.05 2014-02-18 06:08:00 | 3910.90 | 3914.38 | 3909.61 | 3910.01 | 49.94 | 195313.48 | 3910.96 2014-02-18 06:09:00 | 3910.01 | 3910.01 | 3910.00 | 3910.00 | 7.87 | 30771.75 | 3910.01 2014-02-18 06:10:00 | 3910.00 | 3910.05 | 3910.00 | 3910.05 | 1.06 | 4128.96 | 3910.00 2014-02-18 06:11:00 | 3911.60 | 3913.80 | 3909.50 | 3913.49 | 48.30 | 188944.14 | 3911.73 2014-02-18 06:12:00 | 3913.00 | 3913.00 | 3911.23 | 3911.23 | 3.03 | 11852.35 | 3911.67 2014-02-18 06:13:00 | 3913.00 | 3913.00 | 3913.00 | 3913.00 | 6.12 | 23959.30 | 3913.00 2014-02-18 06:14:00 | 3912.00 | 3912.00 | 3912.00 | 3912.00 | 10.50 | 41076.00 | 3912.00 2014-02-18 06:15:00 | 3911.00 | 3912.00 | 3911.00 | 3912.00 | 3.91 | 15306.91 | 3911.81 2014-02-18 06:16:00 | 3913.89 | 3913.99 | 3912.00 | 3912.00 | 1.47 | 5747.45 | 3912.49 2014-02-18 06:17:00 | 3912.00 | 3913.97 | 3912.00 | 3913.97 | 3.52 | 13750.88 | 3912.06 2014-02-18 06:18:00 | 3912.00 | 3912.00 | 3912.00 | 3912.00 | 2.50 | 9760.44 | 3912.00 2014-02-18 06:19:00 | . | . | . | . | . | . | . 2014-02-18 06:20:00 | 3912.00 | 3913.96 | 3912.00 | 3912.00 | 2.68 | 10468.85 | 3912.13 2014-02-18 06:21:00 | 3910.51 | 3910.51 | 3910.00 | 3910.00 | 2.65 | 10342.12 | 3910.07 2014-02-18 06:22:00 | 3910.00 | 3910.00 | 3908.01 | 3910.00 | 0.84 | 3291.80 | 3909.50 2014-02-18 06:23:00 | . | . | . | . | . | . | . 2014-02-18 06:24:00 | 3909.98 | 3910.00 | 3908.00 | 3908.00 | 8.51 | 33274.54 | 3909.13 2014-02-18 06:25:00 | 3908.00 | 3908.00 | 3901.63 | 3904.01 | 73.84 | 288279.18 | 3904.11 2014-02-18 06:26:00 | 3903.93 | 3909.91 | 3902.05 | 3905.91 | 142.06 | 554845.45 | 3905.60 2014-02-18 06:27:00 | 3905.82 | 3909.97 | 3900.10 | 3906.62 | 96.10 | 375408.34 | 3906.39 2014-02-18 06:28:00 | 3906.00 | 3907.18 | 3900.21 | 3903.06 | 68.15 | 265996.94 | 3903.11 2014-02-18 06:29:00 | 3903.09 | 3907.02 | 3900.33 | 3903.86 | 82.21 | 320800.70 | 3902.31 2014-02-18 06:30:00 | 3907.08 | 3909.74 | 3900.66 | 3906.48 | 119.63 | 467232.53 | 3905.81 2014-02-18 06:31:00 | 3907.89 | 3907.99 | 3901.70 | 3905.23 | 82.03 | 320296.15 | 3904.53 2014-02-18 06:32:00 | 3905.22 | 3907.63 | 3905.22 | 3906.66 | 10.93 | 42710.62 | 3906.22 2014-02-18 06:33:00 | 3906.65 | 3909.98 | 3905.00 | 3908.00 | 25.45 | 99435.90 | 3906.80 2014-02-18 06:34:00 | 3906.00 | 3908.00 | 3904.85 | 3908.00 | 9.20 | 35924.96 | 3905.31 2014-02-18 06:35:00 | 3906.85 | 3910.69 | 3906.26 | 3910.61 | 43.92 | 171638.26 | 3908.24 2014-02-18 06:36:00 | 3910.61 | 3910.61 | 3909.08 | 3909.08 | 1.23 | 4789.72 | 3909.97 2014-02-18 06:37:00 | 3908.78 | 3908.78 | 3908.78 | 3908.78 | 0.30 | 1164.82 | 3908.78 2014-02-18 06:38:00 | 3908.93 | 3909.03 | 3904.68 | 3906.43 | 54.61 | 213301.27 | 3906.19 2014-02-18 06:39:00 | 3905.31 | 3908.80 | 3905.03 | 3908.80 | 109.23 | 426772.89 | 3907.17 2014-02-18 06:40:00 | 3908.80 | 3908.80 | 3906.48 | 3906.48 | 1.86 | 7250.87 | 3906.72 2014-02-18 06:41:00 | 3906.14 | 3906.14 | 3902.00 | 3902.00 | 22.81 | 89043.93 | 3903.38 2014-02-18 06:42:00 | 3900.50 | 3905.93 | 3900.00 | 3900.00 | 50.67 | 197737.13 | 3902.37 2014-02-18 06:43:00 | 3902.89 | 3904.97 | 3897.99 | 3899.62 | 75.27 | 293688.73 | 3902.06 2014-02-18 06:44:00 | 3899.62 | 3899.67 | 3897.99 | 3899.00 | 9.44 | 36806.03 | 3898.94 2014-02-18 06:45:00 | 3897.70 | 3903.75 | 3897.70 | 3901.00 | 58.68 | 228960.46 | 3901.91 2014-02-18 06:46:00 | 3900.00 | 3903.24 | 3897.10 | 3900.00 | 84.99 | 331599.01 | 3901.44 2014-02-18 06:47:00 | 3901.15 | 3903.59 | 3900.42 | 3903.49 | 36.11 | 140880.31 | 3901.75 2014-02-18 06:48:00 | 3903.49 | 3904.00 | 3903.49 | 3903.70 | 5.61 | 21915.15 | 3903.66 2014-02-18 06:49:00 | 3902.21 | 3903.19 | 3901.45 | 3901.89 | 5.23 | 20403.40 | 3901.97 2014-02-18 06:50:00 | 3902.41 | 3902.41 | 3897.10 | 3897.10 | 19.29 | 75211.54 | 3899.19 2014-02-18 06:51:00 | 3899.96 | 3902.66 | 3897.00 | 3898.31 | 83.01 | 323711.02 | 3899.90 2014-02-18 06:52:00 | 3901.78 | 3901.78 | 3897.00 | 3899.59 | 63.78 | 248675.85 | 3899.02 2014-02-18 06:53:00 | 3896.62 | 3901.94 | 3896.20 | 3901.82 | 30.83 | 120192.95 | 3898.07 2014-02-18 06:54:00 | 3900.02 | 3904.00 | 3899.80 | 3903.28 | 86.25 | 336569.88 | 3902.30 2014-02-18 06:55:00 | 3901.58 | 3903.40 | 3901.52 | 3901.52 | 6.64 | 25907.59 | 3901.75 2014-02-18 06:56:00 | 3901.80 | 3906.01 | 3901.80 | 3906.01 | 12.42 | 48504.97 | 3904.13 2014-02-18 06:57:00 | 3906.00 | 3907.12 | 3900.24 | 3903.12 | 16.40 | 64025.31 | 3904.22 2014-02-18 06:58:00 | 3902.00 | 3903.12 | 3902.00 | 3903.11 | 0.61 | 2364.96 | 3902.58 2014-02-18 06:59:00 | 3904.41 | 3908.00 | 3904.31 | 3906.00 | 9.15 | 35754.03 | 3905.84 2014-02-18 07:00:00 | 3905.76 | 3908.05 | 3904.11 | 3907.99 | 9.28 | 36247.01 | 3907.61 2014-02-18 07:01:00 | 3908.33 | 3911.00 | 3904.42 | 3904.42 | 16.13 | 63057.66 | 3908.61 2014-02-18 07:02:00 | 3910.99 | 3913.00 | 3906.81 | 3908.04 | 70.34 | 274983.70 | 3909.29 2014-02-18 07:03:00 | 3908.40 | 3911.00 | 3902.83 | 3904.50 | 105.35 | 411499.05 | 3906.09 2014-02-18 07:04:00 | 3904.70 | 3909.97 | 3904.70 | 3905.78 | 91.39 | 357110.08 | 3907.54 2014-02-18 07:05:00 | 3907.00 | 3909.77 | 3903.50 | 3906.98 | 40.47 | 158110.91 | 3907.35 2014-02-18 07:06:00 | 3905.30 | 3908.93 | 3904.00 | 3904.00 | 39.82 | 155539.63 | 3906.17 2014-02-18 07:07:00 | 3904.12 | 3907.85 | 3903.90 | 3906.01 | 50.48 | 197179.78 | 3906.17 2014-02-18 07:08:00 | 3907.80 | 3907.80 | 3905.25 | 3907.00 | 4.31 | 16835.61 | 3906.17 2014-02-18 07:09:00 | 3907.90 | 3909.57 | 3904.59 | 3908.12 | 106.98 | 417995.97 | 3907.20 2014-02-18 07:10:00 | 3907.54 | 3909.89 | 3905.92 | 3907.06 | 138.06 | 539481.63 | 3907.50 2014-02-18 07:11:00 | 3907.01 | 3911.00 | 3906.31 | 3910.98 | 180.54 | 705630.50 | 3908.38 2014-02-18 07:12:00 | 3913.00 | 3913.95 | 3907.05 | 3912.48 | 163.77 | 640435.31 | 3910.48 2014-02-18 07:13:00 | 3909.90 | 3911.88 | 3907.16 | 3910.28 | 76.04 | 297303.40 | 3909.73 2014-02-18 07:14:00 | 3907.02 | 3912.83 | 3907.02 | 3911.27 | 23.30 | 91062.93 | 3908.95 2014-02-18 07:15:00 | 3912.98 | 3912.98 | 3908.64 | 3911.99 | 51.08 | 199785.24 | 3911.07 2014-02-18 07:16:00 | 3910.99 | 3910.99 | 3909.00 | 3909.00 | 3.47 | 13553.88 | 3909.40 2014-02-18 07:17:00 | . | . | . | . | . | . | . 2014-02-18 07:18:00 | 3908.50 | 3908.50 | 3907.00 | 3907.03 | 22.91 | 89524.98 | 3907.34 2014-02-18 07:19:00 | 3907.00 | 3907.00 | 3904.00 | 3904.04 | 4.14 | 16155.25 | 3906.01 2014-02-18 07:20:00 | 3903.20 | 3906.00 | 3903.20 | 3906.00 | 6.99 | 27294.96 | 3905.98 2014-02-18 07:21:00 | 3906.00 | 3907.00 | 3906.00 | 3907.00 | 5.43 | 21198.36 | 3906.09 2014-02-18 07:22:00 | 3907.00 | 3907.50 | 3905.40 | 3905.42 | 46.34 | 180998.16 | 3906.21 2014-02-18 07:23:00 | 3905.99 | 3906.01 | 3904.98 | 3904.98 | 19.73 | 77040.29 | 3905.32 2014-02-18 07:24:00 | 3904.98 | 3904.98 | 3902.70 | 3902.70 | 5.16 | 20152.12 | 3903.18 2014-02-18 07:25:00 | 3902.70 | 3903.21 | 3900.00 | 3900.81 | 54.75 | 213584.50 | 3901.30 2014-02-18 07:26:00 | 3900.00 | 3904.89 | 3900.00 | 3902.37 | 63.94 | 249541.37 | 3902.80 2014-02-18 07:27:00 | 3904.35 | 3905.00 | 3900.65 | 3903.96 | 149.85 | 584881.36 | 3903.16 2014-02-18 07:28:00 | 3901.90 | 3904.97 | 3901.15 | 3902.48 | 98.28 | 383614.34 | 3903.12 2014-02-18 07:29:00 | 3902.99 | 3905.00 | 3901.28 | 3904.16 | 73.20 | 285723.55 | 3903.22 2014-02-18 07:30:00 | 3902.53 | 3904.50 | 3901.21 | 3901.30 | 14.71 | 57412.08 | 3902.66 2014-02-18 07:31:00 | 3903.99 | 3905.00 | 3901.10 | 3905.00 | 10.44 | 40756.00 | 3904.58 2014-02-18 07:32:00 | 3905.00 | 3908.00 | 3902.53 | 3906.99 | 88.57 | 345923.70 | 3905.61 2014-02-18 07:33:00 | 3905.20 | 3906.92 | 3901.20 | 3906.78 | 87.55 | 341799.71 | 3903.96 2014-02-18 07:34:00 | 3904.09 | 3906.97 | 3903.10 | 3906.52 | 141.68 | 553252.40 | 3905.08 2014-02-18 07:35:00 | 3903.10 | 3906.89 | 3903.00 | 3903.00 | 98.29 | 383811.83 | 3905.01 2014-02-18 07:36:00 | 3903.80 | 3905.99 | 3903.80 | 3905.99 | 0.22 | 851.31 | 3905.09 2014-02-18 07:37:00 | 3905.00 | 3905.90 | 3902.75 | 3905.90 | 6.41 | 25015.15 | 3904.96 2014-02-18 07:38:00 | 3905.90 | 3906.00 | 3901.30 | 3904.18 | 50.88 | 198615.83 | 3903.31 2014-02-18 07:39:00 | 3904.55 | 3905.98 | 3895.10 | 3897.26 | 101.86 | 397444.52 | 3901.72 2014-02-18 07:40:00 | 3895.11 | 3899.91 | 3895.11 | 3897.40 | 71.34 | 278075.96 | 3897.68 2014-02-18 07:41:00 | 3899.38 | 3899.89 | 3896.20 | 3896.30 | 69.90 | 272425.03 | 3897.63 2014-02-18 07:42:00 | 3896.30 | 3896.30 | 3895.62 | 3895.62 | 19.56 | 76218.96 | 3896.08 2014-02-18 07:43:00 | 3895.62 | 3900.70 | 3895.10 | 3900.70 | 68.66 | 267631.99 | 3897.76 2014-02-18 07:44:00 | 3900.73 | 3900.73 | 3896.02 | 3897.01 | 74.26 | 289466.56 | 3897.80 2014-02-18 07:45:00 | 3897.01 | 3897.01 | 3893.00 | 3895.00 | 26.13 | 101772.74 | 3895.16 2014-02-18 07:46:00 | 3893.01 | 3893.01 | 3888.00 | 3888.05 | 15.68 | 60992.18 | 3891.05 2014-02-18 07:47:00 | 3889.99 | 3895.10 | 3889.00 | 3890.01 | 66.40 | 258419.94 | 3891.81 2014-02-18 07:48:00 | 3890.01 | 3895.00 | 3890.01 | 3893.00 | 23.91 | 93056.69 | 3892.28 2014-02-18 07:49:00 | 3890.00 | 3892.39 | 3889.02 | 3892.33 | 73.24 | 284923.63 | 3890.49 2014-02-18 07:50:00 | 3892.32 | 3892.32 | 3889.50 | 3889.50 | 7.04 | 27398.77 | 3890.21 2014-02-18 07:51:00 | 3889.00 | 3889.99 | 3887.98 | 3888.01 | 14.36 | 55831.48 | 3888.80 2014-02-18 07:52:00 | 3885.00 | 3889.99 | 3882.00 | 3888.82 | 109.66 | 426235.89 | 3886.78 2014-02-18 07:53:00 | 3890.00 | 3892.71 | 3887.05 | 3887.69 | 80.01 | 311219.38 | 3889.95 2014-02-18 07:54:00 | 3886.41 | 3892.40 | 3884.00 | 3889.50 | 111.02 | 431585.56 | 3887.35 2014-02-18 07:55:00 | 3889.70 | 3891.80 | 3885.26 | 3887.01 | 100.94 | 392518.82 | 3888.60 2014-02-18 07:56:00 | 3888.46 | 3890.67 | 3882.95 | 3883.45 | 16.10 | 62591.04 | 3888.13 2014-02-18 07:57:00 | 3883.45 | 3883.50 | 3881.00 | 3881.97 | 9.09 | 35302.18 | 3882.35 2014-02-18 07:58:00 | 3883.50 | 3889.00 | 3883.50 | 3887.25 | 43.38 | 168589.38 | 3886.25 2014-02-18 07:59:00 | 3887.25 | 3887.25 | 3881.33 | 3882.93 | 18.27 | 70966.96 | 3883.71 2014-02-18 08:00:00 | 3882.45 | 3887.25 | 3881.59 | 3885.89 | 155.28 | 603243.76 | 3884.90 2014-02-18 08:01:00 | 3887.25 | 3887.25 | 3881.00 | 3883.00 | 22.78 | 88496.30 | 3884.31 2014-02-18 08:02:00 | 3884.99 | 3888.00 | 3884.99 | 3886.96 | 10.76 | 41811.38 | 3885.82 2014-02-18 08:03:00 | 3887.00 | 3894.92 | 3886.92 | 3892.79 | 71.19 | 276998.04 | 3891.24 2014-02-18 08:04:00 | 3891.00 | 3895.00 | 3890.00 | 3890.15 | 94.19 | 366642.96 | 3892.63 2014-02-18 08:05:00 | 3890.10 | 3894.92 | 3889.01 | 3893.64 | 103.30 | 402004.18 | 3891.81 2014-02-18 08:06:00 | 3893.56 | 3895.11 | 3890.01 | 3895.11 | 54.10 | 210592.41 | 3892.94 2014-02-18 08:07:00 | 3896.65 | 3897.01 | 3890.85 | 3895.04 | 89.16 | 347212.80 | 3894.22 2014-02-18 08:08:00 | 3894.60 | 3897.81 | 3892.41 | 3893.01 | 120.38 | 468867.63 | 3894.86 2014-02-18 08:09:00 | 3893.00 | 3897.00 | 3893.00 | 3894.01 | 97.05 | 378007.42 | 3894.94 2014-02-18 08:10:00 | 3896.98 | 3896.99 | 3895.00 | 3896.99 | 6.12 | 23860.82 | 3896.28 2014-02-18 08:11:00 | 3896.97 | 3897.00 | 3895.00 | 3895.00 | 5.82 | 22692.84 | 3896.44 2014-02-18 08:12:00 | 3895.00 | 3896.88 | 3893.02 | 3896.87 | 7.40 | 28808.77 | 3894.13 2014-02-18 08:13:00 | 3896.85 | 3901.00 | 3896.80 | 3901.00 | 19.27 | 75116.43 | 3898.71 2014-02-18 08:14:00 | 3902.00 | 3903.11 | 3893.28 | 3898.16 | 73.70 | 287323.48 | 3898.71 2014-02-18 08:15:00 | 3896.65 | 3898.00 | 3894.00 | 3896.00 | 24.04 | 93679.71 | 3896.99 2014-02-18 08:16:00 | 3896.00 | 3897.88 | 3890.00 | 3890.93 | 25.83 | 100562.53 | 3893.85 2014-02-18 08:17:00 | 3890.93 | 3895.16 | 3889.98 | 3893.77 | 85.73 | 333735.49 | 3892.91 2014-02-18 08:18:00 | 3893.77 | 3895.00 | 3891.50 | 3894.00 | 15.02 | 58486.84 | 3893.41 2014-02-18 08:19:00 | 3893.70 | 3894.00 | 3892.00 | 3892.40 | 8.67 | 33746.66 | 3892.80 2014-02-18 08:20:00 | 3892.03 | 3892.05 | 3888.00 | 3888.00 | 14.27 | 55519.34 | 3891.18 2014-02-18 08:21:00 | 3887.97 | 3891.50 | 3883.01 | 3883.50 | 11.68 | 45389.74 | 3886.44 2014-02-18 08:22:00 | 3886.00 | 3886.00 | 3883.01 | 3883.01 | 1.50 | 5821.83 | 3883.81 2014-02-18 08:23:00 | 3884.99 | 3889.00 | 3884.99 | 3887.14 | 7.70 | 29944.68 | 3886.90 2014-02-18 08:24:00 | 3887.14 | 3888.99 | 3885.30 | 3886.61 | 26.62 | 103460.73 | 3887.31 2014-02-18 08:25:00 | 3888.00 | 3889.00 | 3886.00 | 3887.90 | 14.56 | 56607.24 | 3886.79 2014-02-18 08:26:00 | 3888.20 | 3891.98 | 3886.80 | 3890.00 | 88.86 | 345654.26 | 3889.70 2014-02-18 08:27:00 | 3892.00 | 3893.93 | 3888.97 | 3893.90 | 81.02 | 315245.52 | 3891.15 2014-02-18 08:28:00 | 3893.92 | 3896.98 | 3890.67 | 3893.40 | 158.67 | 617839.22 | 3893.86 2014-02-18 08:29:00 | 3893.50 | 3895.15 | 3892.18 | 3893.04 | 58.33 | 227123.49 | 3893.70 2014-02-18 08:30:00 | 3894.40 | 3895.99 | 3892.00 | 3892.03 | 10.80 | 42059.07 | 3892.92 2014-02-18 08:31:00 | 3892.00 | 3894.98 | 3891.00 | 3891.88 | 103.08 | 401262.81 | 3892.88 2014-02-18 08:32:00 | 3893.00 | 3896.00 | 3891.01 | 3896.00 | 3.98 | 15488.36 | 3894.48 2014-02-18 08:33:00 | 3891.24 | 3896.00 | 3891.02 | 3894.21 | 208.53 | 811940.48 | 3893.71 2014-02-18 08:34:00 | 3895.00 | 3895.00 | 3891.01 | 3893.00 | 67.82 | 264033.48 | 3893.04 2014-02-18 08:35:00 | 3894.81 | 3894.85 | 3890.14 | 3894.70 | 76.78 | 298839.68 | 3892.16 2014-02-18 08:36:00 | 3892.95 | 3896.00 | 3892.95 | 3894.76 | 59.03 | 229877.20 | 3894.11 2014-02-18 08:37:00 | 3896.00 | 3896.00 | 3892.98 | 3892.98 | 6.37 | 24781.94 | 3893.47 2014-02-18 08:38:00 | 3892.38 | 3895.98 | 3890.13 | 3891.19 | 164.26 | 639492.73 | 3893.08 2014-02-18 08:39:00 | 3893.00 | 3893.00 | 3893.00 | 3893.00 | 1.15 | 4484.74 | 3893.00 2014-02-18 08:40:00 | 3892.99 | 3894.99 | 3891.12 | 3892.09 | 81.80 | 318438.08 | 3893.08 2014-02-18 08:41:00 | 3893.47 | 3899.49 | 3890.03 | 3899.47 | 92.69 | 360930.86 | 3893.79 2014-02-18 08:42:00 | 3899.01 | 3899.01 | 3891.05 | 3897.09 | 109.02 | 424672.48 | 3895.47 2014-02-18 08:43:00 | 3894.92 | 3899.00 | 3893.31 | 3898.99 | 82.82 | 322708.30 | 3896.36 2014-02-18 08:44:00 | 3899.00 | 3899.00 | 3894.00 | 3894.00 | 115.40 | 449631.47 | 3896.42 2014-02-18 08:45:00 | 3896.96 | 3896.96 | 3893.00 | 3895.88 | 79.15 | 308281.44 | 3895.05 2014-02-18 08:46:00 | 3893.83 | 3896.84 | 3892.01 | 3895.00 | 57.93 | 225598.99 | 3894.54 2014-02-18 08:47:00 | 3895.00 | 3896.97 | 3892.27 | 3892.58 | 132.29 | 515155.03 | 3894.25 2014-02-18 08:48:00 | 3894.60 | 3897.00 | 3892.17 | 3895.40 | 120.57 | 469612.99 | 3895.07 2014-02-18 08:49:00 | 3894.27 | 3896.98 | 3893.12 | 3895.06 | 86.60 | 337329.62 | 3895.44 2014-02-18 08:50:00 | 3896.00 | 3896.00 | 3896.00 | 3896.00 | 0.72 | 2805.12 | 3896.00 2014-02-18 08:51:00 | . | . | . | . | . | . | . 2014-02-18 08:52:00 | 3894.00 | 3894.00 | 3891.00 | 3892.00 | 10.36 | 40329.42 | 3892.43 2014-02-18 08:53:00 | 3894.14 | 3895.52 | 3891.99 | 3892.52 | 74.34 | 289489.60 | 3893.92 2014-02-18 08:54:00 | 3894.95 | 3895.31 | 3890.79 | 3892.01 | 103.80 | 404133.00 | 3893.53 2014-02-18 08:55:00 | 3892.01 | 3895.00 | 3892.01 | 3895.00 | 4.12 | 16055.11 | 3894.98 2014-02-18 08:56:00 | 3895.00 | 3896.00 | 3892.02 | 3895.52 | 62.62 | 243803.89 | 3893.32 2014-02-18 08:57:00 | 3894.73 | 3895.00 | 3893.00 | 3895.00 | 20.79 | 80987.52 | 3894.75 2014-02-18 08:58:00 | . | . | . | . | . | . | . 2014-02-18 08:59:00 | 3893.10 | 3895.00 | 3893.10 | 3893.10 | 1.02 | 3972.86 | 3894.96 2014-02-18 09:00:00 | 3893.20 | 3893.22 | 3892.47 | 3893.19 | 27.42 | 106746.76 | 3893.03 2014-02-18 09:01:00 | 3893.19 | 3893.79 | 3893.19 | 3893.20 | 17.98 | 69988.21 | 3893.21 2014-02-18 09:02:00 | 3892.07 | 3894.80 | 3892.07 | 3894.00 | 3.77 | 14672.87 | 3894.07 2014-02-18 09:03:00 | 3894.00 | 3894.80 | 3892.03 | 3892.03 | 0.81 | 3153.95 | 3893.77 2014-02-18 09:04:00 | 3892.04 | 3892.30 | 3892.00 | 3892.30 | 13.88 | 54025.20 | 3892.02 2014-02-18 09:05:00 | 3891.32 | 3894.91 | 3891.10 | 3894.02 | 84.79 | 330117.43 | 3893.49 2014-02-18 09:06:00 | 3895.00 | 3896.00 | 3895.00 | 3896.00 | 7.07 | 27539.56 | 3895.27 2014-02-18 09:07:00 | 3897.00 | 3898.01 | 3892.08 | 3893.24 | 59.10 | 230228.31 | 3895.57 2014-02-18 09:08:00 | 3895.61 | 3896.78 | 3894.41 | 3896.78 | 10.86 | 42317.07 | 3895.52 2014-02-18 09:09:00 | 3896.83 | 3897.96 | 3894.12 | 3896.00 | 61.85 | 240967.84 | 3896.26 2014-02-18 09:10:00 | 3895.95 | 3897.00 | 3893.10 | 3894.57 | 29.52 | 114952.43 | 3894.71 2014-02-18 09:11:00 | 3895.99 | 3895.99 | 3895.39 | 3895.39 | 1.00 | 3895.71 | 3895.71 2014-02-18 09:12:00 | 3895.99 | 3895.99 | 3895.00 | 3895.99 | 5.03 | 19591.88 | 3895.01 2014-02-18 09:13:00 | 3895.99 | 3895.99 | 3895.00 | 3895.99 | 2.51 | 9792.06 | 3895.01 2014-02-18 09:14:00 | 3895.01 | 3897.00 | 3895.00 | 3896.99 | 3.47 | 13518.74 | 3895.89 2014-02-18 09:15:00 | 3893.00 | 3896.99 | 3893.00 | 3896.99 | 11.54 | 44951.86 | 3894.97 2014-02-18 09:16:00 | 3896.00 | 3899.77 | 3896.00 | 3899.00 | 10.65 | 41502.74 | 3898.44 2014-02-18 09:17:00 | 3898.99 | 3899.99 | 3897.00 | 3899.00 | 3.15 | 12274.50 | 3899.14 2014-02-18 09:18:00 | 3897.20 | 3898.81 | 3895.00 | 3896.09 | 45.03 | 175469.97 | 3896.65 2014-02-18 09:19:00 | 3896.55 | 3898.71 | 3895.48 | 3896.60 | 51.23 | 199618.40 | 3896.89 2014-02-18 09:20:00 | 3897.02 | 3898.78 | 3895.15 | 3897.52 | 106.77 | 416038.59 | 3896.59 2014-02-18 09:21:00 | 3895.97 | 3898.77 | 3895.31 | 3895.96 | 99.82 | 388947.28 | 3896.41 2014-02-18 09:22:00 | 3896.21 | 3898.76 | 3895.44 | 3895.69 | 145.40 | 566642.21 | 3897.10 2014-02-18 09:23:00 | 3895.40 | 3895.40 | 3895.40 | 3895.40 | 1.00 | 3895.40 | 3895.40 2014-02-18 09:24:00 | 3895.99 | 3895.99 | 3895.99 | 3895.99 | 0.43 | 1675.28 | 3895.99 2014-02-18 09:25:00 | 3896.00 | 3897.89 | 3896.00 | 3897.89 | 3.86 | 15059.77 | 3897.46 2014-02-18 09:26:00 | 3897.89 | 3898.00 | 3897.89 | 3898.00 | 3.24 | 12625.34 | 3897.91 2014-02-18 09:27:00 | 3898.50 | 3903.00 | 3898.50 | 3900.00 | 22.11 | 86231.27 | 3899.75 2014-02-18 09:28:00 | 3900.07 | 3902.99 | 3900.07 | 3902.99 | 0.14 | 542.26 | 3901.13 2014-02-18 09:29:00 | 3903.00 | 3907.00 | 3903.00 | 3903.13 | 55.86 | 218140.26 | 3905.26 2014-02-18 09:30:00 | 3904.15 | 3908.00 | 3904.02 | 3908.00 | 49.47 | 193186.39 | 3905.04 2014-02-18 09:31:00 | 3907.00 | 3908.01 | 3903.14 | 3908.01 | 71.09 | 277700.05 | 3906.21 2014-02-18 09:32:00 | 3908.40 | 3913.96 | 3904.02 | 3911.01 | 52.67 | 205808.57 | 3907.51 2014-02-18 09:33:00 | 3913.95 | 3919.00 | 3910.51 | 3915.40 | 94.45 | 369750.20 | 3914.90 2014-02-18 09:34:00 | 3917.43 | 3922.00 | 3914.94 | 3915.08 | 76.68 | 300531.88 | 3919.50 2014-02-18 09:35:00 | 3915.08 | 3919.00 | 3914.29 | 3918.83 | 52.61 | 206056.27 | 3916.97 2014-02-18 09:36:00 | 3919.00 | 3922.00 | 3915.07 | 3917.13 | 47.46 | 185998.98 | 3918.90 2014-02-18 09:37:00 | 3919.03 | 3923.40 | 3916.00 | 3917.96 | 49.32 | 193276.02 | 3918.58 2014-02-18 09:38:00 | 3917.96 | 3918.96 | 3915.00 | 3918.00 | 52.10 | 204078.11 | 3916.82 2014-02-18 09:39:00 | 3916.99 | 3918.00 | 3915.10 | 3915.10 | 9.89 | 38737.46 | 3917.62 2014-02-18 09:40:00 | 3915.10 | 3918.92 | 3914.99 | 3916.24 | 29.64 | 116065.59 | 3915.71 2014-02-18 09:41:00 | 3916.01 | 3917.73 | 3913.39 | 3913.93 | 64.88 | 254058.11 | 3915.82 2014-02-18 09:42:00 | 3917.70 | 3917.70 | 3913.67 | 3914.00 | 5.79 | 22670.86 | 3916.20 2014-02-18 09:43:00 | 3913.98 | 3913.98 | 3907.10 | 3907.12 | 89.87 | 351339.15 | 3909.55 2014-02-18 09:44:00 | 3910.00 | 3910.07 | 3906.00 | 3910.07 | 13.61 | 53216.10 | 3909.79 2014-02-18 09:45:00 | 3910.78 | 3912.91 | 3910.78 | 3912.91 | 1.19 | 4656.34 | 3912.89 2014-02-18 09:46:00 | 3911.60 | 3911.60 | 3910.88 | 3910.88 | 4.31 | 16850.69 | 3911.49 2014-02-18 09:47:00 | 3911.01 | 3911.05 | 3910.98 | 3911.05 | 3.45 | 13496.89 | 3911.01 2014-02-18 09:48:00 | 3911.01 | 3915.06 | 3911.00 | 3915.06 | 7.45 | 29126.40 | 3911.68 2014-02-18 09:49:00 | 3913.84 | 3917.00 | 3910.05 | 3910.05 | 29.48 | 115337.35 | 3912.39 2014-02-18 09:50:00 | 3912.43 | 3914.97 | 3910.01 | 3910.01 | 97.25 | 380464.67 | 3912.07 2014-02-18 09:51:00 | 3913.44 | 3913.92 | 3911.00 | 3911.00 | 19.65 | 76878.66 | 3913.40 2014-02-18 09:52:00 | 3911.00 | 3912.99 | 3911.00 | 3912.99 | 2.05 | 8021.53 | 3912.94 2014-02-18 09:53:00 | 3913.00 | 3914.99 | 3911.01 | 3914.99 | 120.13 | 470099.62 | 3913.19 2014-02-18 09:54:00 | 3912.00 | 3914.36 | 3911.14 | 3911.97 | 24.08 | 94198.86 | 3912.56 2014-02-18 09:55:00 | 3914.36 | 3914.97 | 3912.00 | 3914.94 | 25.58 | 100153.01 | 3914.83 2014-02-18 09:56:00 | 3912.00 | 3920.00 | 3912.00 | 3920.00 | 54.25 | 212384.79 | 3914.64 2014-02-18 09:57:00 | 3918.97 | 3919.12 | 3906.00 | 3916.27 | 140.10 | 548309.67 | 3913.65 2014-02-18 09:58:00 | 3912.67 | 3916.70 | 3911.99 | 3911.99 | 55.90 | 218807.81 | 3914.27 2014-02-18 09:59:00 | 3913.99 | 3915.82 | 3910.00 | 3915.00 | 56.01 | 219105.62 | 3912.11 2014-02-18 10:00:00 | 3914.99 | 3915.85 | 3910.10 | 3912.19 | 75.87 | 296930.77 | 3913.63 2014-02-18 10:01:00 | 3913.91 | 3915.71 | 3910.17 | 3912.53 | 126.65 | 495591.60 | 3913.08 2014-02-18 10:02:00 | 3910.20 | 3915.01 | 3910.13 | 3910.96 | 83.97 | 328579.52 | 3913.01 2014-02-18 10:03:00 | 3912.18 | 3916.36 | 3911.11 | 3915.48 | 82.00 | 320928.96 | 3913.58 2014-02-18 10:04:00 | 3915.57 | 3916.79 | 3912.01 | 3912.30 | 42.73 | 167252.95 | 3914.00 2014-02-18 10:05:00 | 3912.31 | 3914.90 | 3912.23 | 3913.00 | 5.60 | 21892.07 | 3912.79 2014-02-18 10:06:00 | 3913.01 | 3913.01 | 3912.10 | 3912.10 | 6.00 | 23470.14 | 3912.34 2014-02-18 10:07:00 | 3912.89 | 3912.89 | 3912.10 | 3912.19 | 8.25 | 32283.81 | 3912.24 2014-02-18 10:08:00 | 3912.20 | 3912.20 | 3912.10 | 3912.11 | 4.92 | 19235.81 | 3912.10 2014-02-18 10:09:00 | 3912.11 | 3914.90 | 3912.10 | 3914.90 | 9.44 | 36932.50 | 3912.76 2014-02-18 10:10:00 | 3912.11 | 3913.81 | 3910.09 | 3911.74 | 50.59 | 197931.18 | 3912.61 2014-02-18 10:11:00 | 3912.87 | 3912.87 | 3911.40 | 3911.95 | 2.77 | 10833.17 | 3912.31 2014-02-18 10:12:00 | 3910.00 | 3912.96 | 3910.00 | 3910.64 | 31.04 | 121414.81 | 3911.69 2014-02-18 10:13:00 | 3911.21 | 3913.51 | 3908.08 | 3909.00 | 29.06 | 113611.30 | 3909.41 2014-02-18 10:14:00 | 3909.00 | 3910.60 | 3908.09 | 3910.60 | 6.35 | 24822.97 | 3910.36 2014-02-18 10:15:00 | 3910.60 | 3910.60 | 3906.08 | 3909.99 | 36.33 | 142005.73 | 3908.45 2014-02-18 10:16:00 | 3909.88 | 3909.88 | 3909.88 | 3909.88 | 0.04 | 144.67 | 3909.88 2014-02-18 10:17:00 | 3908.09 | 3910.60 | 3906.33 | 3909.28 | 29.76 | 116346.96 | 3909.25 2014-02-18 10:18:00 | 3907.01 | 3909.00 | 3906.82 | 3909.00 | 20.93 | 81792.25 | 3908.08 2014-02-18 10:19:00 | 3906.08 | 3909.81 | 3906.08 | 3907.15 | 96.35 | 376547.13 | 3908.04 2014-02-18 10:20:00 | 3906.09 | 3909.81 | 3906.08 | 3909.77 | 94.70 | 370083.33 | 3907.91 2014-02-18 10:21:00 | 3906.87 | 3909.54 | 3906.09 | 3906.09 | 8.04 | 31420.61 | 3907.55 2014-02-18 10:22:00 | 3905.68 | 3908.16 | 3902.01 | 3902.01 | 17.27 | 67469.09 | 3905.59 2014-02-18 10:23:00 | 3906.28 | 3908.00 | 3903.00 | 3903.00 | 67.72 | 264500.54 | 3906.08 2014-02-18 10:24:00 | 3903.00 | 3904.00 | 3902.50 | 3902.50 | 1.59 | 6217.73 | 3903.16 2014-02-18 10:25:00 | 3902.00 | 3904.00 | 3901.01 | 3904.00 | 0.73 | 2829.32 | 3902.50 2014-02-18 10:26:00 | 3901.65 | 3902.01 | 3898.85 | 3898.85 | 21.61 | 84296.49 | 3900.81 2014-02-18 10:27:00 | 3897.01 | 3898.00 | 3893.00 | 3896.99 | 21.42 | 83471.00 | 3896.14 2014-02-18 10:28:00 | 3893.21 | 3899.91 | 3893.00 | 3895.29 | 80.44 | 313400.22 | 3895.88 2014-02-18 10:29:00 | 3898.99 | 3899.99 | 3894.82 | 3899.00 | 46.02 | 179371.44 | 3897.43 2014-02-18 10:30:00 | 3898.98 | 3899.05 | 3898.98 | 3898.99 | 8.58 | 33441.77 | 3899.01 2014-02-18 10:31:00 | 3898.99 | 3898.99 | 3896.81 | 3897.00 | 9.28 | 36145.32 | 3897.07 2014-02-18 10:32:00 | 3895.21 | 3896.55 | 3892.98 | 3892.98 | 18.61 | 72509.68 | 3895.44 2014-02-18 10:33:00 | 3892.50 | 3897.98 | 3890.00 | 3890.75 | 91.99 | 358059.76 | 3892.46 2014-02-18 10:34:00 | 3891.71 | 3895.80 | 3889.00 | 3890.59 | 108.97 | 424044.08 | 3891.56 2014-02-18 10:35:00 | 3891.00 | 3895.42 | 3890.99 | 3895.00 | 15.87 | 61774.16 | 3893.00 2014-02-18 10:36:00 | 3894.57 | 3896.00 | 3892.51 | 3895.00 | 18.47 | 71921.80 | 3894.82 2014-02-18 10:37:00 | 3895.00 | 3898.39 | 3895.00 | 3897.02 | 3.66 | 14277.54 | 3896.71 2014-02-18 10:38:00 | 3896.20 | 3897.88 | 3893.57 | 3895.06 | 47.25 | 184051.31 | 3895.51 2014-02-18 10:39:00 | 3896.56 | 3901.19 | 3894.12 | 3901.19 | 94.91 | 369925.41 | 3897.48 2014-02-18 10:40:00 | 3901.19 | 3903.99 | 3896.97 | 3900.12 | 47.19 | 183999.25 | 3899.53 2014-02-18 10:41:00 | 3900.00 | 3900.07 | 3895.40 | 3897.85 | 72.87 | 284013.32 | 3897.69 2014-02-18 10:42:00 | 3895.38 | 3898.95 | 3894.01 | 3895.87 | 87.44 | 340685.40 | 3896.04 2014-02-18 10:43:00 | 3897.82 | 3903.13 | 3894.87 | 3903.13 | 86.48 | 337116.48 | 3898.02 2014-02-18 10:44:00 | 3902.42 | 3903.79 | 3898.95 | 3898.99 | 86.12 | 335981.23 | 3901.27 2014-02-18 10:45:00 | 3898.95 | 3898.95 | 3895.02 | 3896.00 | 20.94 | 81599.49 | 3896.08 2014-02-18 10:46:00 | 3895.18 | 3901.34 | 3895.08 | 3898.08 | 65.76 | 256421.57 | 3899.65 2014-02-18 10:47:00 | 3900.00 | 3901.45 | 3895.10 | 3897.75 | 137.75 | 537010.88 | 3898.42 2014-02-18 10:48:00 | 3899.47 | 3899.77 | 3896.11 | 3896.11 | 45.40 | 177004.61 | 3898.44 2014-02-18 10:49:00 | 3899.18 | 3899.99 | 3896.10 | 3897.35 | 68.61 | 267478.84 | 3898.37 2014-02-18 10:50:00 | 3896.35 | 3899.70 | 3896.11 | 3896.47 | 58.88 | 229512.02 | 3897.70 2014-02-18 10:51:00 | 3898.94 | 3899.99 | 3896.10 | 3899.99 | 94.31 | 367603.83 | 3897.99 2014-02-18 10:52:00 | 3901.00 | 3903.79 | 3896.30 | 3897.64 | 81.51 | 317947.90 | 3900.67 2014-02-18 10:53:00 | 3897.05 | 3901.00 | 3897.05 | 3897.90 | 99.59 | 388270.77 | 3898.89 2014-02-18 10:54:00 | 3899.92 | 3900.99 | 3897.50 | 3897.98 | 71.47 | 278681.47 | 3899.28 2014-02-18 10:55:00 | 3899.78 | 3899.79 | 3898.00 | 3899.79 | 10.28 | 40093.29 | 3899.37 2014-02-18 10:56:00 | 3899.79 | 3904.89 | 3899.79 | 3903.08 | 49.89 | 194707.19 | 3902.50 2014-02-18 10:57:00 | 3902.91 | 3904.88 | 3900.60 | 3900.71 | 64.61 | 252113.26 | 3902.38 2014-02-18 10:58:00 | 3901.00 | 3904.88 | 3900.60 | 3902.98 | 89.42 | 348880.33 | 3901.72 2014-02-18 10:59:00 | 3904.69 | 3904.90 | 3901.30 | 3903.26 | 26.15 | 102087.31 | 3904.06 2014-02-18 11:00:00 | 3904.99 | 3905.00 | 3904.83 | 3904.83 | 14.18 | 55368.27 | 3904.95 2014-02-18 11:01:00 | 3904.78 | 3904.78 | 3900.29 | 3902.94 | 14.07 | 54893.45 | 3901.45 2014-02-18 11:02:00 | 3903.39 | 3903.39 | 3903.00 | 3903.39 | 1.90 | 7415.71 | 3903.00 2014-02-18 11:03:00 | 3903.39 | 3903.39 | 3903.39 | 3903.39 | 0.03 | 117.10 | 3903.39 2014-02-18 11:04:00 | 3903.39 | 3904.93 | 3901.52 | 3904.74 | 110.76 | 432373.76 | 3903.56 2014-02-18 11:05:00 | 3905.00 | 3905.00 | 3901.51 | 3901.51 | 8.89 | 34677.86 | 3902.97 2014-02-18 11:06:00 | 3901.30 | 3903.94 | 3900.47 | 3900.47 | 39.77 | 155172.40 | 3901.55 2014-02-18 11:07:00 | 3900.00 | 3902.02 | 3898.81 | 3902.02 | 35.91 | 140102.41 | 3901.05 2014-02-18 11:08:00 | 3904.00 | 3904.98 | 3900.16 | 3903.53 | 77.56 | 302680.02 | 3902.38 2014-02-18 11:09:00 | 3903.84 | 3904.00 | 3899.21 | 3903.00 | 27.67 | 108021.16 | 3903.34 2014-02-18 11:10:00 | 3901.76 | 3904.94 | 3901.76 | 3902.79 | 72.31 | 282237.11 | 3903.10 2014-02-18 11:11:00 | 3902.44 | 3904.25 | 3900.19 | 3901.76 | 30.77 | 120077.86 | 3902.94 2014-02-18 11:12:00 | 3903.70 | 3904.99 | 3900.00 | 3900.01 | 33.93 | 132373.78 | 3901.61 2014-02-18 11:13:00 | 3900.99 | 3903.98 | 3900.07 | 3900.99 | 17.31 | 67541.19 | 3901.63 2014-02-18 11:14:00 | 3900.93 | 3902.00 | 3900.93 | 3901.00 | 2.76 | 10764.09 | 3901.44 2014-02-18 11:15:00 | 3900.98 | 3902.00 | 3900.20 | 3902.00 | 1.26 | 4908.09 | 3901.50 2014-02-18 11:16:00 | 3902.00 | 3904.00 | 3900.20 | 3901.41 | 8.88 | 34643.65 | 3901.75 2014-02-18 11:17:00 | 3900.81 | 3904.88 | 3900.00 | 3902.70 | 24.08 | 93983.39 | 3903.29 2014-02-18 11:18:00 | 3903.86 | 3904.88 | 3901.34 | 3901.44 | 101.04 | 394398.54 | 3903.31 2014-02-18 11:19:00 | 3901.10 | 3903.81 | 3900.10 | 3901.00 | 20.76 | 80979.48 | 3901.69 2014-02-18 11:20:00 | 3902.00 | 3903.09 | 3902.00 | 3903.01 | 8.74 | 34090.98 | 3902.80 2014-02-18 11:21:00 | 3902.00 | 3904.00 | 3902.00 | 3903.00 | 18.99 | 74118.09 | 3903.21 2014-02-18 11:22:00 | 3902.00 | 3902.01 | 3902.00 | 3902.00 | 4.96 | 19346.13 | 3902.00 2014-02-18 11:23:00 | 3903.00 | 3904.00 | 3903.00 | 3903.08 | 13.11 | 51157.78 | 3903.09 2014-02-18 11:24:00 | 3903.05 | 3904.00 | 3902.00 | 3902.00 | 8.90 | 34741.02 | 3903.49 2014-02-18 11:25:00 | 3903.70 | 3903.70 | 3903.70 | 3903.70 | 0.03 | 121.01 | 3903.70 2014-02-18 11:26:00 | 3903.70 | 3903.70 | 3902.10 | 3903.70 | 6.79 | 26510.16 | 3902.57 2014-02-18 11:27:00 | . | . | . | . | . | . | . 2014-02-18 11:28:00 | 3903.70 | 3903.70 | 3903.69 | 3903.69 | 3.60 | 14053.30 | 3903.69 2014-02-18 11:29:00 | 3903.68 | 3903.68 | 3902.20 | 3902.20 | 2.51 | 9780.80 | 3902.95 2014-02-18 11:30:00 | 3902.20 | 3903.70 | 3902.20 | 3903.60 | 2.61 | 10199.51 | 3903.37 2014-02-18 11:31:00 | 3903.70 | 3904.00 | 3903.00 | 3904.00 | 28.85 | 112618.74 | 3903.87 2014-02-18 11:32:00 | 3904.00 | 3905.00 | 3904.00 | 3904.00 | 29.85 | 116527.39 | 3904.42 2014-02-18 11:33:00 | 3905.00 | 3905.00 | 3901.35 | 3901.98 | 18.92 | 73852.09 | 3903.18 2014-02-18 11:34:00 | 3901.99 | 3901.99 | 3901.19 | 3901.20 | 4.09 | 15956.39 | 3901.32 2014-02-18 11:35:00 | 3902.90 | 3902.90 | 3902.90 | 3902.90 | 0.30 | 1170.87 | 3902.90 2014-02-18 11:36:00 | 3901.21 | 3901.22 | 3900.56 | 3901.00 | 22.01 | 85875.58 | 3900.95 2014-02-18 11:37:00 | 3901.00 | 3902.80 | 3900.00 | 3900.27 | 14.12 | 55092.71 | 3900.64 2014-02-18 11:38:00 | 3900.51 | 3902.88 | 3900.50 | 3902.80 | 3.97 | 15496.95 | 3901.55 2014-02-18 11:39:00 | 3903.00 | 3903.00 | 3900.00 | 3901.99 | 32.44 | 126526.18 | 3900.07 2014-02-18 11:40:00 | 3901.99 | 3902.00 | 3899.00 | 3899.98 | 23.14 | 90258.74 | 3900.55 2014-02-18 11:41:00 | 3900.00 | 3900.83 | 3897.00 | 3897.86 | 45.14 | 176009.73 | 3899.11 2014-02-18 11:42:00 | 3897.00 | 3897.05 | 3897.00 | 3897.05 | 5.00 | 19485.03 | 3897.01 2014-02-18 11:43:00 | 3897.05 | 3897.06 | 3897.00 | 3897.00 | 16.02 | 62430.28 | 3897.02 2014-02-18 11:44:00 | 3897.00 | 3898.95 | 3895.00 | 3895.00 | 60.46 | 235624.82 | 3896.94 2014-02-18 11:45:00 | 3895.00 | 3895.00 | 3895.00 | 3895.00 | 0.14 | 533.62 | 3895.00 2014-02-18 11:46:00 | 3896.99 | 3898.96 | 3894.97 | 3898.96 | 89.74 | 349729.48 | 3897.10 2014-02-18 11:47:00 | 3893.51 | 3896.95 | 3890.00 | 3895.17 | 21.06 | 82059.42 | 3895.72 2014-02-18 11:48:00 | 3893.21 | 3895.82 | 3890.00 | 3891.00 | 43.47 | 169204.10 | 3892.34 2014-02-18 11:49:00 | 3892.36 | 3893.32 | 3889.00 | 3889.00 | 43.04 | 167494.20 | 3891.77 2014-02-18 11:50:00 | 3891.10 | 3892.84 | 3889.02 | 3892.16 | 63.34 | 246482.85 | 3891.24 2014-02-18 11:51:00 | 3893.00 | 3895.66 | 3889.01 | 3895.66 | 33.29 | 129553.86 | 3892.03 2014-02-18 11:52:00 | 3896.00 | 3897.09 | 3892.18 | 3895.52 | 21.73 | 84653.99 | 3895.18 2014-02-18 11:53:00 | 3893.36 | 3897.26 | 3893.29 | 3897.26 | 63.05 | 245592.05 | 3895.07 2014-02-18 11:54:00 | 3897.30 | 3898.96 | 3893.89 | 3897.75 | 46.07 | 179555.13 | 3897.19 2014-02-18 11:55:00 | 3896.60 | 3897.99 | 3896.00 | 3897.99 | 2.42 | 9409.74 | 3896.37 2014-02-18 11:56:00 | 3896.00 | 3896.00 | 3893.97 | 3894.50 | 5.78 | 22489.63 | 3894.31 2014-02-18 11:57:00 | 3894.01 | 3894.03 | 3893.10 | 3894.00 | 5.88 | 22877.04 | 3893.96 2014-02-18 11:58:00 | . | . | . | . | . | . | . 2014-02-18 11:59:00 | 3893.00 | 3894.56 | 3892.68 | 3894.56 | 13.72 | 53403.73 | 3893.25 2014-02-18 12:00:00 | 3894.31 | 3895.73 | 3892.53 | 3893.10 | 96.79 | 376909.89 | 3894.26 2014-02-18 12:01:00 | 3893.70 | 3895.31 | 3890.00 | 3892.40 | 56.24 | 218836.85 | 3891.26 2014-02-18 12:02:00 | 3891.80 | 3892.41 | 3889.00 | 3891.00 | 16.45 | 63991.13 | 3890.28 2014-02-18 12:03:00 | 3891.00 | 3895.89 | 3888.50 | 3895.86 | 55.25 | 215034.78 | 3891.75 2014-02-18 12:04:00 | 3891.56 | 3894.70 | 3888.37 | 3888.94 | 121.62 | 473325.31 | 3891.77 2014-02-18 12:05:00 | 3891.50 | 3892.00 | 3888.00 | 3889.98 | 14.38 | 55920.77 | 3889.33 2014-02-18 12:06:00 | 3889.98 | 3889.98 | 3888.10 | 3888.10 | 1.07 | 4172.19 | 3888.34 2014-02-18 12:07:00 | 3888.08 | 3890.00 | 3886.53 | 3889.94 | 26.90 | 104622.13 | 3888.72 2014-02-18 12:08:00 | 3890.00 | 3892.00 | 3885.00 | 3885.00 | 65.47 | 254588.44 | 3888.39 2014-02-18 12:09:00 | 3885.06 | 3891.00 | 3884.00 | 3886.48 | 138.98 | 540236.96 | 3887.30 2014-02-18 12:10:00 | 3889.01 | 3895.90 | 3885.31 | 3889.01 | 126.66 | 492564.05 | 3888.96 2014-02-18 12:11:00 | 3893.57 | 3895.99 | 3888.82 | 3893.93 | 90.81 | 353346.56 | 3891.18 2014-02-18 12:12:00 | 3890.68 | 3893.00 | 3888.93 | 3888.94 | 39.20 | 152504.22 | 3890.61 2014-02-18 12:13:00 | 3891.79 | 3891.79 | 3885.00 | 3885.00 | 55.79 | 216863.81 | 3887.08 2014-02-18 12:14:00 | 3887.14 | 3888.88 | 3885.00 | 3887.01 | 66.35 | 257843.44 | 3886.05 2014-02-18 12:15:00 | 3885.00 | 3886.00 | 3882.35 | 3882.36 | 49.08 | 190632.95 | 3884.36 2014-02-18 12:16:00 | 3888.40 | 3888.79 | 3882.45 | 3885.10 | 173.21 | 672937.96 | 3885.14 2014-02-18 12:17:00 | 3887.96 | 3887.96 | 3882.68 | 3887.26 | 157.85 | 613393.36 | 3885.83 2014-02-18 12:18:00 | 3885.68 | 3887.99 | 3883.60 | 3886.38 | 115.14 | 447424.24 | 3885.78 2014-02-18 12:19:00 | 3885.42 | 3887.39 | 3884.04 | 3887.39 | 53.54 | 208046.04 | 3886.10 2014-02-18 12:20:00 | 3887.00 | 3888.85 | 3884.35 | 3887.43 | 95.51 | 371220.54 | 3886.64 2014-02-18 12:21:00 | 3888.81 | 3888.81 | 3882.59 | 3882.60 | 76.68 | 298019.49 | 3886.33 2014-02-18 12:22:00 | 3882.99 | 3882.99 | 3882.99 | 3882.99 | 0.27 | 1063.94 | 3882.99 2014-02-18 12:23:00 | 3882.56 | 3882.90 | 3882.56 | 3882.90 | 2.58 | 10002.07 | 3882.79 2014-02-18 12:24:00 | 3882.94 | 3884.01 | 3882.56 | 3884.01 | 16.24 | 63049.16 | 3883.29 2014-02-18 12:25:00 | 3882.57 | 3883.00 | 3882.33 | 3882.35 | 6.25 | 24277.85 | 3882.59 2014-02-18 12:26:00 | 3882.37 | 3885.00 | 3882.33 | 3884.11 | 26.92 | 104552.36 | 3883.38 2014-02-18 12:27:00 | 3883.73 | 3884.50 | 3881.02 | 3881.49 | 66.61 | 258631.16 | 3882.77 2014-02-18 12:28:00 | 3883.34 | 3883.90 | 3879.40 | 3882.57 | 84.31 | 327268.65 | 3881.59 2014-02-18 12:29:00 | 3880.99 | 3884.64 | 3877.97 | 3878.25 | 33.75 | 131022.36 | 3881.80 2014-02-18 12:30:00 | 3878.25 | 3885.00 | 3868.00 | 3868.02 | 104.38 | 404490.89 | 3875.18 2014-02-18 12:31:00 | 3873.39 | 3877.79 | 3866.00 | 3873.84 | 71.82 | 277959.99 | 3870.12 2014-02-18 12:32:00 | 3868.15 | 3876.00 | 3868.01 | 3872.60 | 141.48 | 547783.36 | 3871.81 2014-02-18 12:33:00 | 3872.62 | 3878.77 | 3866.10 | 3870.69 | 66.35 | 257018.91 | 3873.80 2014-02-18 12:34:00 | 3876.71 | 3876.71 | 3870.00 | 3873.58 | 119.91 | 464370.51 | 3872.76 2014-02-18 12:35:00 | 3870.09 | 3874.00 | 3870.09 | 3874.00 | 52.00 | 201322.29 | 3871.58 2014-02-18 12:36:00 | 3872.65 | 3874.01 | 3869.91 | 3869.91 | 11.30 | 43758.06 | 3872.40 2014-02-18 12:37:00 | 3869.91 | 3869.91 | 3864.35 | 3865.00 | 123.09 | 475774.86 | 3865.29 2014-02-18 12:38:00 | 3864.35 | 3864.35 | 3852.00 | 3852.00 | 83.12 | 320746.77 | 3858.84 2014-02-18 12:39:00 | 3854.00 | 3858.00 | 3850.20 | 3852.89 | 45.89 | 176745.39 | 3851.67 2014-02-18 12:40:00 | 3851.00 | 3860.53 | 3851.00 | 3855.03 | 71.72 | 276400.31 | 3853.83 2014-02-18 12:41:00 | 3851.01 | 3861.00 | 3851.01 | 3860.00 | 123.85 | 477581.98 | 3856.29 2014-02-18 12:42:00 | 3857.49 | 3859.38 | 3850.00 | 3850.02 | 72.40 | 279078.58 | 3854.52 2014-02-18 12:43:00 | 3851.89 | 3857.00 | 3850.00 | 3857.00 | 91.71 | 353277.29 | 3852.11 2014-02-18 12:44:00 | 3854.71 | 3858.00 | 3851.10 | 3852.00 | 155.86 | 600822.94 | 3854.79 2014-02-18 12:45:00 | 3851.98 | 3852.60 | 3841.00 | 3845.07 | 106.33 | 408850.69 | 3845.15 2014-02-18 12:46:00 | 3845.00 | 3847.00 | 3836.96 | 3837.98 | 64.61 | 248296.39 | 3843.06 2014-02-18 12:47:00 | 3836.96 | 3839.00 | 3827.34 | 3828.86 | 78.43 | 300715.44 | 3834.14 2014-02-18 12:48:00 | 3832.83 | 3837.63 | 3827.34 | 3837.63 | 93.89 | 359925.22 | 3833.36 2014-02-18 12:49:00 | 3838.08 | 3857.00 | 3838.02 | 3850.28 | 67.19 | 258381.03 | 3845.70 2014-02-18 12:50:00 | 3855.00 | 3855.00 | 3840.00 | 3845.00 | 63.36 | 243719.40 | 3846.64 2014-02-18 12:51:00 | 3844.69 | 3847.86 | 3837.63 | 3847.80 | 34.94 | 134317.46 | 3844.23 2014-02-18 12:52:00 | 3849.00 | 3854.00 | 3849.00 | 3852.00 | 45.15 | 173891.59 | 3851.42 2014-02-18 12:53:00 | 3854.00 | 3854.00 | 3843.99 | 3844.80 | 87.94 | 338454.15 | 3848.74 2014-02-18 12:54:00 | 3845.89 | 3850.00 | 3841.11 | 3848.29 | 104.47 | 401958.21 | 3847.52 2014-02-18 12:55:00 | 3849.00 | 3852.77 | 3844.51 | 3850.00 | 57.17 | 219990.92 | 3848.08 2014-02-18 12:56:00 | 3850.00 | 3861.83 | 3850.00 | 3852.43 | 131.19 | 505623.66 | 3854.28 2014-02-18 12:57:00 | 3854.82 | 3860.01 | 3853.72 | 3860.01 | 89.72 | 346077.24 | 3857.17 2014-02-18 12:58:00 | 3861.83 | 3867.23 | 3858.01 | 3863.00 | 48.41 | 186962.63 | 3862.23 2014-02-18 12:59:00 | 3859.54 | 3861.81 | 3851.11 | 3851.95 | 134.21 | 517638.64 | 3856.84 2014-02-18 13:00:00 | 3851.97 | 3855.30 | 3851.11 | 3852.85 | 92.25 | 355434.24 | 3853.15 2014-02-18 13:01:00 | 3850.00 | 3859.00 | 3850.00 | 3859.00 | 43.67 | 168273.07 | 3853.64 2014-02-18 13:02:00 | 3854.30 | 3860.00 | 3854.30 | 3855.00 | 80.40 | 310093.23 | 3857.12 2014-02-18 13:03:00 | 3855.01 | 3856.98 | 3845.02 | 3848.15 | 107.05 | 412087.47 | 3849.63 2014-02-18 13:04:00 | 3846.76 | 3848.01 | 3846.00 | 3846.00 | 21.37 | 82193.71 | 3847.12 2014-02-18 13:05:00 | 3845.20 | 3845.97 | 3835.01 | 3835.10 | 139.57 | 536233.71 | 3841.90 2014-02-18 13:06:00 | 3835.09 | 3849.00 | 3833.01 | 3845.00 | 106.81 | 410321.24 | 3841.49 2014-02-18 13:07:00 | 3842.00 | 3848.63 | 3842.00 | 3846.00 | 75.44 | 290022.56 | 3844.52 2014-02-18 13:08:00 | 3844.50 | 3846.00 | 3843.00 | 3843.00 | 22.69 | 87229.39 | 3843.89 2014-02-18 13:09:00 | 3843.00 | 3844.50 | 3838.01 | 3844.00 | 87.89 | 337616.12 | 3841.48 2014-02-18 13:10:00 | 3842.01 | 3851.99 | 3842.00 | 3850.00 | 72.38 | 278335.30 | 3845.53 2014-02-18 13:11:00 | 3852.00 | 3858.00 | 3848.99 | 3856.99 | 54.12 | 208569.75 | 3853.70 2014-02-18 13:12:00 | 3856.99 | 3862.00 | 3851.00 | 3852.22 | 73.21 | 282245.26 | 3855.18 2014-02-18 13:13:00 | 3854.99 | 3855.87 | 3850.00 | 3852.00 | 109.72 | 422629.14 | 3852.03 2014-02-18 13:14:00 | 3851.97 | 3855.00 | 3850.00 | 3854.00 | 29.25 | 112703.72 | 3852.72 2014-02-18 13:15:00 | 3853.00 | 3860.00 | 3852.00 | 3860.00 | 43.35 | 167219.44 | 3857.69 2014-02-18 13:16:00 | 3859.20 | 3860.00 | 3851.00 | 3853.46 | 57.30 | 220889.38 | 3854.90 2014-02-18 13:17:00 | 3855.06 | 3857.00 | 3852.08 | 3857.00 | 64.55 | 248790.72 | 3854.53 2014-02-18 13:18:00 | 3857.00 | 3857.99 | 3854.19 | 3856.21 | 42.33 | 163245.31 | 3856.40 2014-02-18 13:19:00 | 3856.17 | 3857.00 | 3853.00 | 3856.90 | 67.65 | 260752.32 | 3854.26 2014-02-18 13:20:00 | 3857.00 | 3860.55 | 3856.89 | 3857.01 | 31.74 | 122476.86 | 3858.88 2014-02-18 13:21:00 | 3859.00 | 3859.00 | 3854.02 | 3855.23 | 115.79 | 446561.03 | 3856.58 2014-02-18 13:22:00 | 3857.35 | 3860.00 | 3854.72 | 3859.00 | 108.56 | 418748.25 | 3857.33 2014-02-18 13:23:00 | 3855.83 | 3858.98 | 3855.83 | 3856.09 | 12.68 | 48901.83 | 3857.52 2014-02-18 13:24:00 | 3856.08 | 3856.08 | 3854.00 | 3854.99 | 20.73 | 79886.76 | 3854.42 2014-02-18 13:25:00 | 3854.01 | 3860.62 | 3854.00 | 3860.62 | 52.70 | 203213.92 | 3856.20 2014-02-18 13:26:00 | 3861.00 | 3862.00 | 3856.14 | 3858.43 | 56.61 | 218477.41 | 3859.27 2014-02-18 13:27:00 | 3861.00 | 3865.00 | 3859.54 | 3864.00 | 90.68 | 350244.26 | 3862.33 2014-02-18 13:28:00 | 3864.00 | 3865.00 | 3856.00 | 3862.00 | 64.52 | 249108.67 | 3860.89 2014-02-18 13:29:00 | 3862.89 | 3865.02 | 3862.79 | 3865.02 | 92.94 | 359177.62 | 3864.74 2014-02-18 13:30:00 | 3864.98 | 3870.00 | 3863.00 | 3867.00 | 57.69 | 223082.00 | 3867.04 2014-02-18 13:31:00 | 3865.02 | 3867.00 | 3863.06 | 3864.91 | 95.72 | 369965.44 | 3865.12 2014-02-18 13:32:00 | 3865.00 | 3866.93 | 3864.00 | 3865.10 | 12.45 | 48128.07 | 3865.09 2014-02-18 13:33:00 | 3864.01 | 3869.97 | 3864.00 | 3869.97 | 82.10 | 317371.61 | 3865.91 2014-02-18 13:34:00 | 3866.40 | 3869.00 | 3864.00 | 3865.03 | 87.77 | 339378.21 | 3866.63 2014-02-18 13:35:00 | 3864.10 | 3868.02 | 3864.10 | 3864.20 | 95.45 | 368942.33 | 3865.38 2014-02-18 13:36:00 | 3864.20 | 3866.90 | 3864.20 | 3865.00 | 22.40 | 86560.36 | 3864.82 2014-02-18 13:37:00 | 3866.00 | 3867.00 | 3864.20 | 3864.37 | 40.30 | 155787.17 | 3865.30 2014-02-18 13:38:00 | 3864.20 | 3864.84 | 3860.22 | 3862.57 | 61.29 | 236801.42 | 3863.62 2014-02-18 13:39:00 | 3863.46 | 3865.00 | 3860.45 | 3864.00 | 44.22 | 170799.44 | 3862.58 2014-02-18 13:40:00 | 3861.02 | 3863.53 | 3860.15 | 3862.61 | 71.54 | 276232.10 | 3861.33 2014-02-18 13:41:00 | 3860.27 | 3864.26 | 3857.32 | 3860.25 | 91.48 | 353284.40 | 3861.96 2014-02-18 13:42:00 | 3862.93 | 3865.00 | 3857.56 | 3864.74 | 69.81 | 269658.49 | 3862.58 2014-02-18 13:43:00 | 3861.84 | 3866.00 | 3861.72 | 3864.63 | 25.41 | 98197.55 | 3864.37 2014-02-18 13:44:00 | 3864.00 | 3865.40 | 3864.00 | 3865.40 | 2.81 | 10874.02 | 3864.26 2014-02-18 13:45:00 | 3865.40 | 3866.00 | 3863.20 | 3866.00 | 8.76 | 33842.47 | 3864.62 2014-02-18 13:46:00 | 3862.12 | 3865.86 | 3857.00 | 3862.00 | 113.13 | 436860.26 | 3861.65 2014-02-18 13:47:00 | 3858.98 | 3861.88 | 3857.50 | 3859.92 | 122.64 | 473373.39 | 3859.77 2014-02-18 13:48:00 | 3859.13 | 3862.00 | 3855.01 | 3856.00 | 32.69 | 126128.60 | 3858.44 2014-02-18 13:49:00 | 3855.01 | 3858.01 | 3855.00 | 3858.01 | 47.31 | 182473.85 | 3857.31 2014-02-18 13:50:00 | 3855.11 | 3861.05 | 3855.11 | 3859.01 | 22.40 | 86463.00 | 3859.27 2014-02-18 13:51:00 | 3859.00 | 3859.61 | 3855.35 | 3855.53 | 46.81 | 180547.76 | 3856.87 2014-02-18 13:52:00 | 3855.99 | 3858.68 | 3855.00 | 3857.00 | 44.03 | 169791.69 | 3856.62 2014-02-18 13:53:00 | 3856.01 | 3858.01 | 3855.00 | 3855.00 | 33.70 | 129998.22 | 3857.17 2014-02-18 13:54:00 | 3854.92 | 3858.00 | 3853.00 | 3854.96 | 32.26 | 124365.77 | 3855.35 2014-02-18 13:55:00 | 3854.59 | 3857.37 | 3852.01 | 3852.19 | 32.76 | 126262.02 | 3854.27 2014-02-18 13:56:00 | 3852.19 | 3854.99 | 3851.12 | 3852.99 | 12.18 | 46918.18 | 3853.02 2014-02-18 13:57:00 | 3852.99 | 3852.99 | 3850.00 | 3850.00 | 49.19 | 189441.80 | 3851.23 2014-02-18 13:58:00 | 3849.97 | 3852.01 | 3848.00 | 3849.03 | 10.66 | 41051.56 | 3849.91 2014-02-18 13:59:00 | 3850.94 | 3852.99 | 3848.00 | 3848.01 | 30.99 | 119373.46 | 3851.75 2014-02-18 14:00:00 | 3848.01 | 3852.99 | 3847.96 | 3847.98 | 54.76 | 210819.28 | 3850.23 2014-02-18 14:01:00 | 3848.00 | 3850.49 | 3846.00 | 3849.94 | 70.69 | 271992.13 | 3847.89 2014-02-18 14:02:00 | 3846.00 | 3849.84 | 3846.00 | 3848.99 | 75.52 | 290565.23 | 3847.32 2014-02-18 14:03:00 | 3848.99 | 3849.99 | 3846.01 | 3846.01 | 14.45 | 55597.69 | 3848.92 2014-02-18 14:04:00 | 3848.50 | 3854.99 | 3846.05 | 3849.99 | 154.54 | 594978.25 | 3850.09 2014-02-18 14:05:00 | 3854.00 | 3854.97 | 3851.08 | 3851.50 | 44.99 | 173339.20 | 3852.50 2014-02-18 14:06:00 | 3851.51 | 3852.00 | 3848.50 | 3850.65 | 93.29 | 359174.52 | 3850.25 2014-02-18 14:07:00 | 3850.00 | 3852.01 | 3850.00 | 3851.00 | 17.12 | 65938.49 | 3851.10 2014-02-18 14:08:00 | 3852.00 | 3852.00 | 3849.00 | 3849.00 | 15.03 | 57848.79 | 3850.17 2014-02-18 14:09:00 | 3848.94 | 3851.00 | 3846.03 | 3849.90 | 45.51 | 175141.92 | 3848.09 2014-02-18 14:10:00 | 3849.90 | 3849.90 | 3848.00 | 3849.82 | 0.48 | 1832.37 | 3849.52 2014-02-18 14:11:00 | 3849.00 | 3853.92 | 3849.00 | 3849.50 | 17.57 | 67666.96 | 3850.40 2014-02-18 14:12:00 | 3849.90 | 3849.90 | 3849.02 | 3849.08 | 8.91 | 34296.23 | 3849.18 2014-02-18 14:13:00 | 3850.90 | 3853.00 | 3848.84 | 3849.81 | 83.18 | 320301.25 | 3850.70 2014-02-18 14:14:00 | 3852.68 | 3852.99 | 3848.67 | 3852.52 | 65.97 | 254004.62 | 3850.60 2014-02-18 14:15:00 | 3850.40 | 3851.00 | 3847.49 | 3851.00 | 12.04 | 46345.09 | 3848.62 2014-02-18 14:16:00 | 3850.99 | 3850.99 | 3850.95 | 3850.95 | 3.02 | 11641.49 | 3850.97 2014-02-18 14:17:00 | 3850.96 | 3851.50 | 3849.00 | 3849.00 | 21.79 | 83894.08 | 3850.47 2014-02-18 14:18:00 | 3850.00 | 3857.00 | 3850.00 | 3857.00 | 37.34 | 143901.55 | 3853.51 2014-02-18 14:19:00 | 3857.04 | 3865.00 | 3857.02 | 3861.07 | 64.30 | 248318.15 | 3862.11 2014-02-18 14:20:00 | 3860.44 | 3862.00 | 3856.00 | 3859.63 | 36.23 | 139829.31 | 3859.17 2014-02-18 14:21:00 | 3857.76 | 3860.74 | 3857.01 | 3860.00 | 20.77 | 80161.09 | 3858.72 2014-02-18 14:22:00 | 3860.00 | 3860.00 | 3855.37 | 3857.05 | 68.42 | 263865.20 | 3856.83 2014-02-18 14:23:00 | 3856.44 | 3859.77 | 3856.01 | 3857.22 | 74.31 | 286670.94 | 3857.67 2014-02-18 14:24:00 | 3858.04 | 3859.60 | 3856.00 | 3857.20 | 6.34 | 24434.16 | 3857.01 2014-02-18 14:25:00 | 3859.00 | 3859.00 | 3855.00 | 3856.06 | 81.61 | 314702.84 | 3856.27 2014-02-18 14:26:00 | 3856.03 | 3858.99 | 3850.00 | 3850.00 | 27.98 | 107803.14 | 3852.86 2014-02-18 14:27:00 | 3850.00 | 3855.00 | 3850.00 | 3850.03 | 65.90 | 253879.88 | 3852.27 2014-02-18 14:28:00 | 3850.02 | 3852.40 | 3850.02 | 3852.40 | 9.83 | 37864.99 | 3851.59 2014-02-18 14:29:00 | 3854.33 | 3855.00 | 3850.04 | 3854.00 | 130.99 | 504633.28 | 3852.34 2014-02-18 14:30:00 | 3854.61 | 3854.61 | 3850.85 | 3851.00 | 42.48 | 163670.54 | 3852.52 2014-02-18 14:31:00 | 3853.35 | 3854.00 | 3850.50 | 3852.09 | 27.34 | 105306.80 | 3852.17 2014-02-18 14:32:00 | 3851.00 | 3857.00 | 3850.00 | 3854.32 | 107.96 | 416020.65 | 3853.40 2014-02-18 14:33:00 | 3854.45 | 3854.45 | 3851.00 | 3851.41 | 5.53 | 21315.21 | 3851.68 2014-02-18 14:34:00 | 3851.40 | 3853.90 | 3851.00 | 3853.90 | 9.21 | 35494.75 | 3852.26 2014-02-18 14:35:00 | 3853.80 | 3853.90 | 3852.00 | 3852.00 | 0.20 | 770.66 | 3853.31 2014-02-18 14:36:00 | 3853.90 | 3854.30 | 3851.00 | 3851.00 | 8.09 | 31170.98 | 3852.07 2014-02-18 14:37:00 | 3851.00 | 3854.00 | 3850.00 | 3852.85 | 14.40 | 55459.16 | 3851.33 2014-02-18 14:38:00 | 3851.01 | 3853.00 | 3850.00 | 3852.36 | 14.65 | 56429.10 | 3852.08 2014-02-18 14:39:00 | 3852.01 | 3854.31 | 3852.01 | 3854.31 | 13.26 | 51113.08 | 3853.52 2014-02-18 14:40:00 | 3854.31 | 3854.46 | 3851.01 | 3853.38 | 12.06 | 46486.81 | 3853.35 2014-02-18 14:41:00 | 3852.02 | 3853.90 | 3850.00 | 3851.01 | 7.89 | 30386.91 | 3851.32 2014-02-18 14:42:00 | 3851.02 | 3851.03 | 3851.00 | 3851.00 | 9.00 | 34659.14 | 3851.02 2014-02-18 14:43:00 | 3850.10 | 3852.55 | 3848.00 | 3849.46 | 98.03 | 377389.07 | 3849.93 2014-02-18 14:44:00 | 3849.00 | 3849.00 | 3843.00 | 3844.00 | 15.07 | 57977.44 | 3847.46 2014-02-18 14:45:00 | 3843.97 | 3844.97 | 3842.00 | 3843.00 | 6.30 | 24218.23 | 3842.94 2014-02-18 14:46:00 | 3843.00 | 3848.00 | 3843.00 | 3844.42 | 53.00 | 203786.41 | 3844.95 2014-02-18 14:47:00 | 3846.30 | 3860.00 | 3843.11 | 3853.23 | 61.75 | 237941.31 | 3853.61 2014-02-18 14:48:00 | 3850.18 | 3859.96 | 3847.00 | 3847.00 | 27.09 | 104327.39 | 3851.14 2014-02-18 14:49:00 | 3849.83 | 3898.00 | 3847.00 | 3854.59 | 128.16 | 495388.91 | 3865.30 2014-02-18 14:50:00 | 3854.75 | 3859.00 | 3848.99 | 3851.25 | 55.04 | 212235.53 | 3856.16 2014-02-18 14:51:00 | 3849.69 | 3853.99 | 3849.10 | 3853.99 | 34.87 | 134255.80 | 3850.62 2014-02-18 14:52:00 | 3851.93 | 3853.92 | 3850.00 | 3850.00 | 48.86 | 188202.34 | 3851.95 2014-02-18 14:53:00 | 3849.99 | 3850.00 | 3847.99 | 3848.92 | 14.79 | 56948.54 | 3849.44 2014-02-18 14:54:00 | 3845.00 | 3859.00 | 3842.00 | 3852.62 | 131.59 | 506555.73 | 3849.38 2014-02-18 14:55:00 | 3859.00 | 3859.00 | 3843.00 | 3843.10 | 16.13 | 62023.04 | 3845.44 2014-02-18 14:56:00 | 3843.10 | 3858.00 | 3843.00 | 3844.98 | 62.81 | 241758.83 | 3848.87 2014-02-18 14:57:00 | 3844.00 | 3859.80 | 3843.02 | 3845.54 | 54.73 | 210864.93 | 3852.61 2014-02-18 14:58:00 | 3845.54 | 3849.98 | 3845.00 | 3845.40 | 4.51 | 17326.90 | 3846.15 2014-02-18 14:59:00 | 3845.27 | 3846.00 | 3845.27 | 3846.00 | 1.10 | 4229.87 | 3845.34 2014-02-18 15:00:00 | 3845.80 | 3850.00 | 3845.80 | 3850.00 | 8.49 | 32666.45 | 3846.28 2014-02-18 15:01:00 | 3846.00 | 3848.00 | 3845.00 | 3845.01 | 5.65 | 21739.14 | 3845.59 2014-02-18 15:02:00 | 3847.50 | 3847.50 | 3844.01 | 3847.49 | 9.31 | 35799.27 | 3845.25 2014-02-18 15:03:00 | 3847.50 | 3848.00 | 3845.61 | 3848.00 | 1.48 | 5710.18 | 3847.83 2014-02-18 15:04:00 | 3847.42 | 3849.00 | 3846.21 | 3848.50 | 5.62 | 21611.97 | 3846.92 2014-02-18 15:05:00 | 3848.50 | 3848.50 | 3846.30 | 3848.00 | 2.97 | 11439.67 | 3847.85 2014-02-18 15:06:00 | 3848.00 | 3848.82 | 3845.33 | 3848.82 | 14.39 | 55361.70 | 3846.70 2014-02-18 15:07:00 | 3845.82 | 3848.80 | 3845.34 | 3848.79 | 7.33 | 28184.46 | 3846.66 2014-02-18 15:08:00 | 3846.10 | 3848.79 | 3846.00 | 3846.00 | 13.25 | 50957.51 | 3846.14 2014-02-18 15:09:00 | 3846.00 | 3848.30 | 3845.33 | 3845.75 | 14.49 | 55740.53 | 3846.83 2014-02-18 15:10:00 | 3848.00 | 3848.60 | 3848.00 | 3848.00 | 13.53 | 52058.99 | 3848.24 2014-02-18 15:11:00 | 3846.10 | 3846.10 | 3846.10 | 3846.10 | 0.50 | 1923.05 | 3846.10 2014-02-18 15:12:00 | 3846.11 | 3846.20 | 3846.01 | 3846.01 | 5.70 | 21926.79 | 3846.13 2014-02-18 15:13:00 | 3846.01 | 3846.01 | 3846.00 | 3846.01 | 0.66 | 2526.83 | 3846.01 2014-02-18 15:14:00 | 3846.10 | 3848.00 | 3846.00 | 3846.00 | 5.65 | 21727.05 | 3846.18 2014-02-18 15:15:00 | 3846.00 | 3846.11 | 3845.80 | 3846.11 | 12.26 | 47151.60 | 3845.97 2014-02-18 15:16:00 | 3846.01 | 3847.99 | 3845.60 | 3847.99 | 14.66 | 56370.77 | 3846.00 2014-02-18 15:17:00 | 3846.11 | 3851.29 | 3845.00 | 3845.01 | 23.25 | 89418.00 | 3845.77 2014-02-18 15:18:00 | 3845.08 | 3848.00 | 3844.50 | 3845.19 | 26.31 | 101167.82 | 3845.81 2014-02-18 15:19:00 | 3847.49 | 3847.88 | 3844.50 | 3847.42 | 15.08 | 58008.34 | 3845.69 2014-02-18 15:20:00 | 3845.74 | 3847.21 | 3844.50 | 3844.50 | 6.90 | 26524.01 | 3845.73 2014-02-18 15:21:00 | 3844.01 | 3846.49 | 3842.00 | 3842.04 | 15.80 | 60704.44 | 3842.78 2014-02-18 15:22:00 | 3842.04 | 3845.75 | 3841.22 | 3843.58 | 76.22 | 292974.87 | 3843.96 2014-02-18 15:23:00 | 3844.49 | 3848.00 | 3842.00 | 3848.00 | 22.71 | 87321.62 | 3845.41 2014-02-18 15:24:00 | 3843.04 | 3848.00 | 3841.00 | 3841.00 | 38.74 | 148904.33 | 3844.08 2014-02-18 15:25:00 | 3843.96 | 3847.49 | 3842.00 | 3844.79 | 22.88 | 87949.36 | 3844.78 2014-02-18 15:26:00 | 3842.26 | 3844.49 | 3841.08 | 3842.82 | 47.06 | 180807.74 | 3842.31 2014-02-18 15:27:00 | 3842.44 | 3844.49 | 3841.00 | 3842.99 | 4.61 | 17698.93 | 3842.58 2014-02-18 15:28:00 | 3843.00 | 3844.00 | 3841.01 | 3843.99 | 1.30 | 4980.29 | 3842.82 2014-02-18 15:29:00 | 3843.99 | 3844.00 | 3841.00 | 3841.00 | 6.30 | 24198.28 | 3842.83 2014-02-18 15:30:00 | 3841.00 | 3842.00 | 3840.00 | 3840.02 | 30.78 | 118193.81 | 3840.20 2014-02-18 15:31:00 | 3840.01 | 3840.02 | 3838.00 | 3838.00 | 24.72 | 94890.94 | 3839.10 2014-02-18 15:32:00 | 3838.00 | 3838.00 | 3828.99 | 3830.00 | 59.95 | 229771.88 | 3832.73 2014-02-18 15:33:00 | 3830.00 | 3830.00 | 3821.00 | 3821.00 | 35.42 | 135410.61 | 3823.11 2014-02-18 15:34:00 | 3821.00 | 3821.00 | 3810.02 | 3813.00 | 67.56 | 257846.93 | 3816.45 2014-02-18 15:35:00 | 3814.88 | 3814.99 | 3805.00 | 3814.99 | 45.43 | 173045.30 | 3808.72 2014-02-18 15:36:00 | 3822.33 | 3825.00 | 3805.00 | 3805.00 | 47.56 | 181291.08 | 3811.92 2014-02-18 15:37:00 | 3805.00 | 3811.07 | 3805.00 | 3806.02 | 26.13 | 99547.48 | 3809.41 2014-02-18 15:38:00 | 3809.81 | 3810.99 | 3799.00 | 3799.00 | 171.67 | 652640.20 | 3801.63 2014-02-18 15:39:00 | 3798.99 | 3810.00 | 3795.00 | 3806.45 | 36.30 | 138018.05 | 3801.94 2014-02-18 15:40:00 | 3805.43 | 3810.00 | 3799.99 | 3800.00 | 61.57 | 234069.04 | 3801.67 2014-02-18 15:41:00 | 3800.00 | 3805.19 | 3797.99 | 3798.47 | 54.10 | 205605.09 | 3800.39 2014-02-18 15:42:00 | 3798.44 | 3800.00 | 3793.79 | 3798.90 | 75.63 | 287268.80 | 3798.34 2014-02-18 15:43:00 | 3799.98 | 3799.98 | 3797.95 | 3797.95 | 6.32 | 24003.39 | 3798.61 2014-02-18 15:44:00 | 3797.50 | 3804.99 | 3797.48 | 3801.48 | 34.49 | 131050.56 | 3800.11 2014-02-18 15:45:00 | 3801.69 | 3807.60 | 3801.48 | 3807.00 | 28.73 | 109274.96 | 3803.78 2014-02-18 15:46:00 | 3804.01 | 3810.00 | 3803.50 | 3805.75 | 67.28 | 256052.53 | 3805.94 2014-02-18 15:47:00 | 3810.00 | 3810.00 | 3803.01 | 3807.00 | 28.51 | 108583.22 | 3809.00 2014-02-18 15:48:00 | 3806.00 | 3810.00 | 3800.00 | 3808.66 | 42.97 | 163495.54 | 3805.14 2014-02-18 15:49:00 | 3809.00 | 3814.99 | 3808.74 | 3812.67 | 31.14 | 118727.02 | 3812.93 2014-02-18 15:50:00 | 3814.00 | 3817.03 | 3801.10 | 3814.05 | 82.91 | 316224.32 | 3813.98 2014-02-18 15:51:00 | 3815.99 | 3815.99 | 3808.00 | 3808.00 | 42.85 | 163290.92 | 3810.93 2014-02-18 15:52:00 | 3811.00 | 3811.00 | 3810.00 | 3810.06 | 3.67 | 13968.14 | 3810.19 2014-02-18 15:53:00 | 3808.06 | 3810.00 | 3800.00 | 3805.03 | 68.44 | 260424.83 | 3805.38 2014-02-18 15:54:00 | 3802.12 | 3804.31 | 3798.00 | 3800.11 | 37.83 | 143829.75 | 3802.40 2014-02-18 15:55:00 | 3801.00 | 3801.00 | 3795.05 | 3795.05 | 14.04 | 53327.70 | 3798.27 2014-02-18 15:56:00 | 3797.48 | 3801.84 | 3793.81 | 3795.00 | 74.20 | 281758.16 | 3797.18 2014-02-18 15:57:00 | 3794.99 | 3795.00 | 3793.00 | 3793.00 | 10.13 | 38445.53 | 3794.84 2014-02-18 15:58:00 | 3793.00 | 3796.99 | 3793.00 | 3795.20 | 46.52 | 176556.97 | 3795.37 2014-02-18 15:59:00 | 3797.00 | 3802.88 | 3793.29 | 3799.85 | 73.24 | 278210.81 | 3798.77 2014-02-18 16:00:00 | 3799.86 | 3803.00 | 3796.04 | 3802.90 | 89.37 | 339487.19 | 3798.80 2014-02-18 16:01:00 | 3801.86 | 3802.99 | 3796.61 | 3799.12 | 45.01 | 171084.33 | 3800.78 2014-02-18 16:02:00 | 3799.11 | 3802.11 | 3799.10 | 3801.01 | 13.91 | 52834.64 | 3799.41 2014-02-18 16:03:00 | 3800.00 | 3801.12 | 3797.71 | 3797.71 | 10.79 | 41011.61 | 3800.54 2014-02-18 16:04:00 | 3800.47 | 3804.66 | 3795.00 | 3800.96 | 50.64 | 192492.40 | 3800.97 2014-02-18 16:05:00 | 3802.99 | 3806.99 | 3800.90 | 3803.01 | 3.78 | 14371.08 | 3802.88 2014-02-18 16:06:00 | 3803.61 | 3805.00 | 3797.51 | 3797.51 | 3.91 | 14855.73 | 3803.31 2014-02-18 16:07:00 | 3801.59 | 3803.25 | 3800.42 | 3801.79 | 4.05 | 15395.84 | 3801.44 2014-02-18 16:08:00 | 3802.00 | 3804.00 | 3800.00 | 3800.00 | 20.79 | 79030.23 | 3801.36 2014-02-18 16:09:00 | 3801.78 | 3808.00 | 3801.78 | 3807.00 | 26.73 | 101664.10 | 3803.23 2014-02-18 16:10:00 | 3808.30 | 3812.00 | 3802.00 | 3810.39 | 58.56 | 223013.63 | 3808.03 2014-02-18 16:11:00 | 3805.09 | 3809.41 | 3802.00 | 3806.34 | 32.64 | 124240.16 | 3806.14 2014-02-18 16:12:00 | 3804.20 | 3807.59 | 3803.55 | 3805.80 | 19.88 | 75655.87 | 3805.24 2014-02-18 16:13:00 | 3805.88 | 3805.99 | 3805.88 | 3805.99 | 2.00 | 7611.84 | 3805.92 2014-02-18 16:14:00 | 3806.92 | 3806.92 | 3804.00 | 3804.00 | 15.84 | 60259.57 | 3804.51 2014-02-18 16:15:00 | 3803.99 | 3803.99 | 3797.24 | 3797.51 | 26.11 | 99236.61 | 3800.28 2014-02-18 16:16:00 | 3801.54 | 3809.90 | 3796.17 | 3801.01 | 28.90 | 109867.55 | 3801.78 2014-02-18 16:17:00 | 3801.99 | 3807.36 | 3800.00 | 3804.10 | 46.43 | 176672.01 | 3805.13 2014-02-18 16:18:00 | 3807.00 | 3812.99 | 3805.00 | 3806.00 | 24.00 | 91400.37 | 3808.98 2014-02-18 16:19:00 | 3807.33 | 3812.94 | 3806.51 | 3812.00 | 33.49 | 127574.72 | 3809.34 2014-02-18 16:20:00 | 3809.01 | 3814.04 | 3809.01 | 3811.00 | 23.67 | 90244.97 | 3812.31 2014-02-18 16:21:00 | 3813.00 | 3815.00 | 3811.00 | 3812.96 | 34.90 | 133069.73 | 3813.10 2014-02-18 16:22:00 | 3813.01 | 3816.03 | 3811.00 | 3816.01 | 25.70 | 98036.82 | 3815.26 2014-02-18 16:23:00 | 3816.60 | 3823.01 | 3816.60 | 3823.00 | 21.88 | 83631.46 | 3822.10 2014-02-18 16:24:00 | 3823.00 | 3828.00 | 3818.01 | 3820.10 | 32.63 | 124782.32 | 3824.75 2014-02-18 16:25:00 | 3825.00 | 3825.00 | 3812.69 | 3813.09 | 32.77 | 125136.18 | 3818.39 2014-02-18 16:26:00 | 3819.99 | 3824.00 | 3815.00 | 3815.50 | 45.51 | 173799.78 | 3819.19 2014-02-18 16:27:00 | 3815.50 | 3821.74 | 3813.05 | 3813.17 | 37.92 | 144763.53 | 3817.70 2014-02-18 16:28:00 | 3813.05 | 3815.23 | 3811.11 | 3811.12 | 33.94 | 129417.61 | 3813.47 2014-02-18 16:29:00 | 3811.00 | 3816.99 | 3808.20 | 3808.20 | 24.12 | 91951.17 | 3812.40 2014-02-18 16:30:00 | 3808.20 | 3815.99 | 3806.33 | 3814.66 | 36.50 | 139032.01 | 3808.89 2014-02-18 16:31:00 | 3811.48 | 3813.93 | 3809.50 | 3810.59 | 35.71 | 136141.72 | 3812.11 2014-02-18 16:32:00 | 3810.99 | 3811.03 | 3807.50 | 3809.01 | 37.36 | 142318.50 | 3809.18 2014-02-18 16:33:00 | 3812.00 | 3812.70 | 3809.88 | 3809.88 | 11.77 | 44856.05 | 3811.70 2014-02-18 16:34:00 | 3809.84 | 3813.77 | 3808.90 | 3810.50 | 25.66 | 97803.74 | 3811.38 2014-02-18 16:35:00 | 3812.00 | 3815.41 | 3810.49 | 3811.00 | 21.98 | 83806.81 | 3813.04 2014-02-18 16:36:00 | 3811.00 | 3812.00 | 3811.00 | 3812.00 | 0.55 | 2096.06 | 3811.02 2014-02-18 16:37:00 | 3814.99 | 3818.62 | 3811.76 | 3812.00 | 65.74 | 250761.42 | 3814.73 2014-02-18 16:38:00 | 3815.89 | 3818.35 | 3811.00 | 3814.02 | 41.77 | 159322.83 | 3814.29 2014-02-18 16:39:00 | 3814.97 | 3818.89 | 3812.00 | 3817.18 | 31.14 | 118847.38 | 3816.31 2014-02-18 16:40:00 | 3814.96 | 3818.79 | 3807.60 | 3810.31 | 47.83 | 182337.73 | 3812.28 2014-02-18 16:41:00 | 3810.30 | 3814.54 | 3807.20 | 3807.20 | 28.02 | 106778.77 | 3811.08 2014-02-18 16:42:00 | 3811.73 | 3811.73 | 3808.00 | 3809.85 | 6.92 | 26361.10 | 3810.51 2014-02-18 16:43:00 | 3808.88 | 3810.23 | 3808.00 | 3808.00 | 14.43 | 54972.56 | 3808.55 2014-02-18 16:44:00 | 3808.10 | 3811.49 | 3808.10 | 3811.49 | 5.51 | 20975.65 | 3809.60 2014-02-18 16:45:00 | 3810.13 | 3811.50 | 3809.52 | 3810.90 | 4.17 | 15893.13 | 3810.39 2014-02-18 16:46:00 | 3811.50 | 3813.00 | 3809.67 | 3810.42 | 19.13 | 72902.75 | 3810.91 2014-02-18 16:47:00 | 3809.02 | 3813.00 | 3809.02 | 3812.37 | 11.81 | 45006.48 | 3811.52 2014-02-18 16:48:00 | 3812.00 | 3812.00 | 3811.99 | 3811.99 | 4.86 | 18507.24 | 3812.00 2014-02-18 16:49:00 | 3812.40 | 3813.49 | 3811.90 | 3813.49 | 9.30 | 35433.30 | 3812.08 2014-02-18 16:50:00 | 3814.97 | 3815.00 | 3812.00 | 3815.00 | 19.79 | 75477.56 | 3813.54 2014-02-18 16:51:00 | 3813.85 | 3815.00 | 3809.99 | 3809.99 | 39.89 | 152064.03 | 3811.80 2014-02-18 16:52:00 | 3813.08 | 3814.00 | 3808.00 | 3809.02 | 13.46 | 51285.99 | 3811.10 2014-02-18 16:53:00 | 3808.00 | 3812.89 | 3808.00 | 3811.83 | 29.45 | 112203.40 | 3810.61 2014-02-18 16:54:00 | 3811.00 | 3812.00 | 3809.00 | 3809.01 | 8.00 | 30491.90 | 3811.49 2014-02-18 16:55:00 | 3809.01 | 3810.18 | 3809.00 | 3810.18 | 29.60 | 112751.36 | 3809.17 2014-02-18 16:56:00 | 3809.01 | 3810.60 | 3807.49 | 3810.60 | 13.40 | 51027.53 | 3808.88 2014-02-18 16:57:00 | 3807.59 | 3811.00 | 3807.56 | 3811.00 | 20.51 | 78130.53 | 3809.39 2014-02-18 16:58:00 | 3808.78 | 3810.99 | 3808.78 | 3809.03 | 4.02 | 15309.05 | 3810.12 2014-02-18 16:59:00 | 3813.19 | 3813.77 | 3809.03 | 3809.30 | 31.95 | 121801.96 | 3812.03 2014-02-18 17:00:00 | 3812.00 | 3812.00 | 3806.00 | 3807.00 | 20.66 | 78720.92 | 3809.57 2014-02-18 17:01:00 | 3806.00 | 3806.00 | 3798.01 | 3800.00 | 50.36 | 191447.96 | 3801.74 2014-02-18 17:02:00 | 3800.04 | 3805.63 | 3797.00 | 3798.13 | 32.96 | 125295.29 | 3801.32 2014-02-18 17:03:00 | 3803.74 | 3807.00 | 3796.32 | 3807.00 | 32.08 | 122045.85 | 3804.30 2014-02-18 17:04:00 | 3801.79 | 3802.00 | 3799.00 | 3799.01 | 10.47 | 39783.86 | 3800.88 2014-02-18 17:05:00 | 3799.01 | 3805.55 | 3799.01 | 3799.01 | 11.66 | 44350.42 | 3804.62 2014-02-18 17:06:00 | 3804.94 | 3805.00 | 3800.00 | 3805.00 | 24.86 | 94555.17 | 3803.05 2014-02-18 17:07:00 | 3804.00 | 3805.00 | 3800.02 | 3800.02 | 21.00 | 79855.38 | 3803.00 2014-02-18 17:08:00 | 3802.26 | 3804.94 | 3800.10 | 3802.22 | 32.03 | 121776.01 | 3802.41 2014-02-18 17:09:00 | 3805.00 | 3805.00 | 3800.94 | 3802.68 | 12.37 | 47067.24 | 3803.72 2014-02-18 17:10:00 | 3804.61 | 3805.00 | 3800.20 | 3800.20 | 27.99 | 106446.27 | 3802.47 2014-02-18 17:11:00 | 3801.79 | 3805.00 | 3800.85 | 3805.00 | 16.24 | 61792.73 | 3804.03 2014-02-18 17:12:00 | 3800.56 | 3805.00 | 3800.56 | 3801.02 | 13.00 | 49450.89 | 3803.04 2014-02-18 17:13:00 | 3801.14 | 3805.99 | 3801.14 | 3804.10 | 35.04 | 133281.55 | 3803.59 2014-02-18 17:14:00 | 3802.13 | 3805.80 | 3802.00 | 3803.04 | 70.82 | 269375.99 | 3803.72 2014-02-18 17:15:00 | 3805.99 | 3806.99 | 3803.15 | 3803.37 | 24.69 | 93898.87 | 3803.88 2014-02-18 17:16:00 | 3805.52 | 3806.91 | 3803.07 | 3806.91 | 11.52 | 43845.80 | 3806.06 2014-02-18 17:17:00 | 3806.91 | 3806.91 | 3804.46 | 3806.00 | 16.16 | 61524.00 | 3806.47 2014-02-18 17:18:00 | 3806.00 | 3807.85 | 3805.95 | 3807.85 | 4.27 | 16240.22 | 3806.00 2014-02-18 17:19:00 | 3808.00 | 3808.00 | 3804.17 | 3805.00 | 8.55 | 32526.07 | 3806.00 2014-02-18 17:20:00 | 3808.00 | 3808.00 | 3805.00 | 3805.10 | 3.89 | 14809.20 | 3805.04 2014-02-18 17:21:00 | 3805.11 | 3809.00 | 3805.11 | 3809.00 | 7.20 | 27400.35 | 3807.72 2014-02-18 17:22:00 | 3807.41 | 3809.00 | 3806.81 | 3809.00 | 2.46 | 9356.92 | 3808.27 2014-02-18 17:23:00 | 3809.00 | 3809.00 | 3805.72 | 3806.66 | 33.37 | 127018.06 | 3806.47 2014-02-18 17:24:00 | 3807.23 | 3808.04 | 3805.81 | 3808.04 | 20.77 | 79074.40 | 3807.15 2014-02-18 17:25:00 | 3805.70 | 3806.01 | 3805.00 | 3805.00 | 6.16 | 23425.45 | 3805.92 2014-02-18 17:26:00 | 3805.00 | 3805.95 | 3805.00 | 3805.00 | 1.80 | 6833.85 | 3805.04 2014-02-18 17:27:00 | 3804.01 | 3804.43 | 3802.12 | 3804.43 | 18.44 | 70127.34 | 3803.62 2014-02-18 17:28:00 | . | . | . | . | . | . | . 2014-02-18 17:29:00 | 3804.00 | 3804.00 | 3804.00 | 3804.00 | 0.08 | 304.32 | 3804.00 2014-02-18 17:30:00 | 3802.12 | 3809.99 | 3802.12 | 3806.56 | 14.05 | 53461.27 | 3806.16 2014-02-18 17:31:00 | 3806.13 | 3809.44 | 3806.13 | 3807.68 | 15.28 | 58194.63 | 3807.55 2014-02-18 17:32:00 | 3807.99 | 3808.60 | 3807.99 | 3808.00 | 6.02 | 22905.41 | 3808.05 2014-02-18 17:33:00 | 3809.50 | 3809.50 | 3806.02 | 3807.23 | 9.32 | 35467.49 | 3807.57 2014-02-18 17:34:00 | 3806.01 | 3809.50 | 3806.01 | 3808.38 | 9.22 | 35111.01 | 3806.48 2014-02-18 17:35:00 | 3808.33 | 3808.33 | 3804.97 | 3805.01 | 9.97 | 37927.50 | 3806.07 2014-02-18 17:36:00 | 3805.01 | 3805.02 | 3800.11 | 3802.11 | 25.58 | 97299.86 | 3804.49 2014-02-18 17:37:00 | 3809.21 | 3813.00 | 3805.30 | 3813.00 | 18.39 | 70076.35 | 3810.36 2014-02-18 17:38:00 | 3813.09 | 3817.00 | 3813.09 | 3816.01 | 7.93 | 30268.93 | 3815.09 2014-02-18 17:39:00 | 3817.00 | 3820.00 | 3816.01 | 3816.01 | 42.81 | 163455.84 | 3818.26 2014-02-18 17:40:00 | 3815.96 | 3819.99 | 3815.96 | 3816.03 | 13.29 | 50742.79 | 3817.54 2014-02-18 17:41:00 | 3814.14 | 3819.72 | 3814.14 | 3816.69 | 24.63 | 94014.11 | 3817.06 2014-02-18 17:42:00 | 3820.00 | 3820.00 | 3816.22 | 3816.22 | 15.88 | 60610.23 | 3817.01 2014-02-18 17:43:00 | 3818.74 | 3818.74 | 3815.01 | 3815.01 | 19.69 | 75159.63 | 3817.54 2014-02-18 17:44:00 | 3815.00 | 3818.00 | 3815.00 | 3818.00 | 4.03 | 15390.67 | 3815.24 2014-02-18 17:45:00 | 3817.32 | 3819.18 | 3814.00 | 3814.00 | 33.00 | 125933.68 | 3816.29 2014-02-18 17:46:00 | 3817.30 | 3820.00 | 3814.01 | 3819.32 | 23.37 | 89217.07 | 3817.10 2014-02-18 17:47:00 | 3814.11 | 3817.07 | 3814.11 | 3814.34 | 28.06 | 107038.12 | 3815.02 2014-02-18 17:48:00 | 3815.00 | 3815.05 | 3812.56 | 3812.56 | 15.79 | 60234.79 | 3814.74 2014-02-18 17:49:00 | 3812.83 | 3814.97 | 3810.00 | 3814.97 | 12.87 | 49047.40 | 3812.17 2014-02-18 17:50:00 | 3808.01 | 3813.00 | 3808.01 | 3809.24 | 32.33 | 123125.65 | 3808.76 2014-02-18 17:51:00 | 3810.11 | 3812.98 | 3809.00 | 3812.22 | 31.29 | 119243.00 | 3811.14 2014-02-18 17:52:00 | 3812.98 | 3812.98 | 3810.62 | 3810.62 | 1.49 | 5664.84 | 3812.14 2014-02-18 17:53:00 | . | . | . | . | . | . | . 2014-02-18 17:54:00 | 3813.09 | 3815.70 | 3812.77 | 3815.70 | 10.20 | 38915.98 | 3815.67 2014-02-18 17:55:00 | 3813.62 | 3817.98 | 3810.24 | 3810.24 | 16.63 | 63406.98 | 3813.27 2014-02-18 17:56:00 | 3812.82 | 3817.83 | 3810.49 | 3817.83 | 15.87 | 60566.09 | 3815.91 2014-02-18 17:57:00 | 3817.98 | 3817.98 | 3811.31 | 3814.47 | 29.65 | 113102.98 | 3815.12 2014-02-18 17:58:00 | 3815.87 | 3816.37 | 3808.91 | 3809.54 | 32.07 | 122269.86 | 3812.36 2014-02-18 17:59:00 | 3809.40 | 3809.51 | 3806.36 | 3806.83 | 2.23 | 8492.84 | 3808.45 2014-02-18 18:00:00 | 3807.48 | 3807.48 | 3805.30 | 3806.00 | 1.55 | 5895.71 | 3806.14 2014-02-18 18:01:00 | 3807.48 | 3807.49 | 3807.48 | 3807.49 | 4.31 | 16421.66 | 3807.48 2014-02-18 18:02:00 | 3807.49 | 3814.01 | 3807.49 | 3814.01 | 0.48 | 1809.77 | 3810.04 2014-02-18 18:03:00 | 3816.00 | 3816.00 | 3812.35 | 3813.49 | 7.51 | 28633.61 | 3812.73 2014-02-18 18:04:00 | 3816.00 | 3816.37 | 3811.85 | 3811.85 | 25.86 | 98624.85 | 3813.65 2014-02-18 18:05:00 | 3813.79 | 3815.83 | 3812.00 | 3812.01 | 23.06 | 87954.82 | 3814.50 2014-02-18 18:06:00 | 3807.93 | 3814.82 | 3806.69 | 3810.25 | 11.45 | 43627.95 | 3809.97 2014-02-18 18:07:00 | 3809.22 | 3814.39 | 3805.30 | 3813.82 | 9.20 | 35083.47 | 3811.76 2014-02-18 18:08:00 | 3813.80 | 3813.80 | 3806.22 | 3811.97 | 13.40 | 51088.82 | 3812.88 2014-02-18 18:09:00 | 3811.54 | 3812.55 | 3811.54 | 3812.55 | 24.59 | 93715.72 | 3811.91 2014-02-18 18:10:00 | 3813.82 | 3814.00 | 3806.07 | 3813.67 | 21.47 | 81828.73 | 3810.77 2014-02-18 18:11:00 | 3806.00 | 3809.34 | 3806.00 | 3807.51 | 1.85 | 7051.40 | 3807.45 2014-02-18 18:12:00 | 3811.99 | 3811.99 | 3808.00 | 3808.60 | 5.49 | 20920.42 | 3808.56 2014-02-18 18:13:00 | 3809.30 | 3813.79 | 3809.29 | 3813.79 | 4.06 | 15451.75 | 3809.60 2014-02-18 18:14:00 | 3811.33 | 3813.54 | 3809.91 | 3810.87 | 6.96 | 26512.56 | 3811.47 2014-02-18 18:15:00 | 3812.75 | 3813.91 | 3810.15 | 3810.92 | 17.52 | 66788.77 | 3811.71 2014-02-18 18:16:00 | 3814.82 | 3815.26 | 3814.05 | 3814.05 | 6.16 | 23496.38 | 3814.97 2014-02-18 18:17:00 | 3816.00 | 3816.00 | 3813.26 | 3814.67 | 6.48 | 24720.42 | 3814.29 2014-02-18 18:18:00 | 3816.00 | 3820.00 | 3812.32 | 3816.03 | 13.66 | 52130.35 | 3816.28 2014-02-18 18:19:00 | 3819.50 | 3824.00 | 3819.50 | 3824.00 | 5.88 | 22454.72 | 3822.08 2014-02-18 18:20:00 | 3825.00 | 3826.00 | 3825.00 | 3826.00 | 3.29 | 12585.88 | 3825.50 2014-02-18 18:21:00 | 3822.47 | 3826.03 | 3819.17 | 3824.37 | 14.43 | 55157.67 | 3821.37 2014-02-18 18:22:00 | 3822.54 | 3825.94 | 3822.54 | 3822.78 | 14.86 | 56815.37 | 3823.12 2014-02-18 18:23:00 | 3824.96 | 3827.00 | 3822.65 | 3822.73 | 17.22 | 65889.41 | 3825.44 2014-02-18 18:24:00 | 3822.73 | 3826.93 | 3822.73 | 3826.93 | 7.08 | 27099.34 | 3825.43 2014-02-18 18:25:00 | 3824.73 | 3826.91 | 3823.00 | 3824.95 | 14.00 | 53553.72 | 3824.72 2014-02-18 18:26:00 | 3825.49 | 3826.82 | 3823.01 | 3823.01 | 8.04 | 30746.94 | 3825.67 2014-02-18 18:27:00 | 3823.75 | 3826.39 | 3823.29 | 3823.29 | 9.87 | 37724.56 | 3823.31 2014-02-18 18:28:00 | 3824.62 | 3824.89 | 3823.01 | 3823.01 | 7.62 | 29120.85 | 3824.14 2014-02-18 18:29:00 | . | . | . | . | . | . | . 2014-02-18 18:30:00 | 3823.72 | 3826.84 | 3823.10 | 3824.41 | 24.80 | 94863.68 | 3825.15 2014-02-18 18:31:00 | 3823.70 | 3827.01 | 3823.70 | 3827.01 | 3.67 | 14025.77 | 3826.95 2014-02-18 18:32:00 | 3826.99 | 3829.53 | 3826.92 | 3828.97 | 18.03 | 69034.12 | 3828.21 2014-02-18 18:33:00 | 3828.07 | 3829.00 | 3828.01 | 3829.00 | 3.96 | 15140.19 | 3828.11 2014-02-18 18:34:00 | 3826.97 | 3827.01 | 3819.00 | 3820.63 | 14.94 | 57104.76 | 3823.30 2014-02-18 18:35:00 | 3818.33 | 3821.03 | 3818.33 | 3820.00 | 14.98 | 57242.17 | 3820.47 2014-02-18 18:36:00 | 3821.25 | 3825.16 | 3820.52 | 3820.52 | 11.61 | 44374.83 | 3821.79 2014-02-18 18:37:00 | 3824.08 | 3826.46 | 3822.08 | 3822.08 | 5.64 | 21550.37 | 3823.70 2014-02-18 18:38:00 | 3826.80 | 3827.94 | 3824.48 | 3825.04 | 14.24 | 54487.92 | 3825.86 2014-02-18 18:39:00 | 3822.03 | 3824.67 | 3821.54 | 3822.53 | 12.71 | 48578.71 | 3822.39 2014-02-18 18:40:00 | 3824.73 | 3824.73 | 3821.71 | 3824.39 | 23.99 | 91713.29 | 3823.62 2014-02-18 18:41:00 | 3825.00 | 3826.89 | 3825.00 | 3826.23 | 1.63 | 6240.39 | 3826.12 2014-02-18 18:42:00 | 3824.37 | 3825.03 | 3822.93 | 3824.10 | 5.93 | 22684.93 | 3824.16 2014-02-18 18:43:00 | 3825.40 | 3826.14 | 3822.78 | 3826.14 | 2.22 | 8499.61 | 3825.21 2014-02-18 18:44:00 | 3826.14 | 3826.14 | 3822.12 | 3822.12 | 13.64 | 52133.76 | 3822.12 2014-02-18 18:45:00 | 3822.65 | 3826.14 | 3822.16 | 3826.14 | 3.97 | 15185.02 | 3823.01 2014-02-18 18:46:00 | 3825.28 | 3825.28 | 3822.03 | 3823.67 | 21.09 | 80655.02 | 3824.33 2014-02-18 18:47:00 | 3823.89 | 3824.64 | 3823.89 | 3824.64 | 0.90 | 3445.64 | 3824.24 2014-02-18 18:48:00 | 3823.87 | 3826.89 | 3822.49 | 3826.24 | 17.97 | 68731.87 | 3825.24 2014-02-18 18:49:00 | 3824.23 | 3824.23 | 3824.23 | 3824.23 | 6.00 | 22945.38 | 3824.23 2014-02-18 18:50:00 | . | . | . | . | . | . | . 2014-02-18 18:51:00 | . | . | . | . | . | . | . 2014-02-18 18:52:00 | . | . | . | . | . | . | . 2014-02-18 18:53:00 | 3825.63 | 3825.63 | 3823.80 | 3823.80 | 2.31 | 8834.64 | 3824.52 2014-02-18 18:54:00 | 3825.95 | 3826.39 | 3822.23 | 3824.08 | 8.98 | 34344.38 | 3824.12 2014-02-18 18:55:00 | 3823.80 | 3827.72 | 3822.32 | 3827.55 | 3.97 | 15199.47 | 3824.73 2014-02-18 18:56:00 | 3823.90 | 3825.00 | 3823.22 | 3825.00 | 5.10 | 19510.61 | 3823.36 2014-02-18 18:57:00 | . | . | . | . | . | . | . 2014-02-18 18:58:00 | 3823.00 | 3823.00 | 3822.88 | 3822.88 | 6.93 | 26485.55 | 3822.97 2014-02-18 18:59:00 | . | . | . | . | . | . | . 2014-02-18 19:00:00 | 3823.01 | 3823.01 | 3823.01 | 3823.01 | 0.11 | 420.53 | 3823.01 2014-02-18 19:01:00 | . | . | . | . | . | . | . 2014-02-18 19:02:00 | . | . | . | . | . | . | . 2014-02-18 19:03:00 | . | . | . | . | . | . | . 2014-02-18 19:04:00 | . | . | . | . | . | . | . 2014-02-18 19:05:00 | 3825.00 | 3825.00 | 3824.99 | 3824.99 | 1.53 | 5836.95 | 3825.00 2014-02-18 19:06:00 | 3825.00 | 3825.00 | 3825.00 | 3825.00 | 1.25 | 4796.55 | 3825.00 2014-02-18 19:07:00 | 3824.56 | 3824.56 | 3822.75 | 3822.75 | 0.96 | 3678.72 | 3824.03 2014-02-18 19:08:00 | 3825.00 | 3825.00 | 3822.93 | 3822.93 | 1.23 | 4689.43 | 3824.98 2014-02-18 19:09:00 | 3825.00 | 3825.00 | 3824.99 | 3824.99 | 0.37 | 1419.07 | 3825.00 2014-02-18 19:10:00 | 3825.00 | 3828.47 | 3822.48 | 3824.55 | 10.76 | 41167.56 | 3825.27 2014-02-18 19:11:00 | 3827.67 | 3827.67 | 3823.47 | 3826.15 | 27.57 | 105453.08 | 3824.64 2014-02-18 19:12:00 | 3826.55 | 3827.15 | 3824.98 | 3825.53 | 11.41 | 43637.70 | 3825.52 2014-02-18 19:13:00 | 3823.15 | 3826.76 | 3823.15 | 3825.03 | 17.40 | 66547.75 | 3823.70 2014-02-18 19:14:00 | 3825.47 | 3826.47 | 3822.83 | 3822.83 | 2.50 | 9556.73 | 3824.22 2014-02-18 19:15:00 | 3825.35 | 3825.35 | 3822.45 | 3823.12 | 12.02 | 45962.81 | 3823.86 2014-02-18 19:16:00 | 3823.83 | 3826.67 | 3823.83 | 3826.66 | 6.38 | 24387.97 | 3824.96 2014-02-18 19:17:00 | 3826.67 | 3829.00 | 3825.42 | 3829.00 | 2.22 | 8478.12 | 3825.87 2014-02-18 19:18:00 | 3826.15 | 3827.00 | 3826.15 | 3827.00 | 0.50 | 1920.74 | 3826.17 2014-02-18 19:19:00 | . | . | . | . | . | . | . 2014-02-18 19:20:00 | 3828.00 | 3828.00 | 3828.00 | 3828.00 | 5.42 | 20751.59 | 3828.00 2014-02-18 19:21:00 | 3827.91 | 3829.00 | 3826.40 | 3827.74 | 1.40 | 5365.22 | 3826.83 2014-02-18 19:22:00 | 3824.26 | 3827.48 | 3824.26 | 3824.36 | 10.70 | 40936.35 | 3824.75 2014-02-18 19:23:00 | 3824.26 | 3828.34 | 3824.26 | 3828.34 | 7.17 | 27425.57 | 3826.65 2014-02-18 19:24:00 | 3828.80 | 3828.80 | 3828.30 | 3828.30 | 2.01 | 7687.78 | 3828.58 2014-02-18 19:25:00 | 3828.88 | 3828.88 | 3824.76 | 3827.73 | 11.99 | 45895.65 | 3827.83 2014-02-18 19:26:00 | 3825.36 | 3828.13 | 3824.80 | 3828.13 | 10.33 | 39530.60 | 3826.04 2014-02-18 19:27:00 | 3829.00 | 3830.00 | 3824.31 | 3824.31 | 12.42 | 47567.62 | 3829.00 2014-02-18 19:28:00 | 3824.30 | 3828.80 | 3824.30 | 3824.31 | 23.46 | 89810.91 | 3828.09 2014-02-18 19:29:00 | 3826.94 | 3829.25 | 3825.39 | 3826.41 | 7.04 | 26931.77 | 3827.17 2014-02-18 19:30:00 | 3824.32 | 3829.55 | 3824.31 | 3825.15 | 7.86 | 30052.25 | 3825.39 2014-02-18 19:31:00 | 3826.68 | 3829.00 | 3825.00 | 3829.00 | 8.66 | 33139.71 | 3826.31 2014-02-18 19:32:00 | 3827.37 | 3828.99 | 3824.30 | 3824.31 | 9.16 | 35048.34 | 3826.66 2014-02-18 19:33:00 | 3825.94 | 3825.98 | 3825.94 | 3825.98 | 0.28 | 1052.14 | 3825.96 2014-02-18 19:34:00 | 3828.89 | 3828.89 | 3825.21 | 3828.13 | 7.84 | 30000.96 | 3826.65 2014-02-18 19:35:00 | 3826.70 | 3826.70 | 3823.01 | 3826.58 | 6.07 | 23223.99 | 3825.40 2014-02-18 19:36:00 | 3826.57 | 3827.00 | 3826.00 | 3826.00 | 7.32 | 28011.54 | 3826.71 2014-02-18 19:37:00 | 3826.00 | 3826.00 | 3823.00 | 3823.00 | 3.00 | 11469.07 | 3823.02 2014-02-18 19:38:00 | 3823.00 | 3826.99 | 3823.00 | 3826.99 | 9.26 | 35403.33 | 3825.32 2014-02-18 19:39:00 | 3823.75 | 3823.75 | 3823.00 | 3823.01 | 4.20 | 16049.06 | 3823.03 2014-02-18 19:40:00 | 3825.00 | 3825.00 | 3822.50 | 3822.50 | 1.75 | 6691.41 | 3823.66 2014-02-18 19:41:00 | . | . | . | . | . | . | . 2014-02-18 19:42:00 | 3822.49 | 3825.80 | 3819.39 | 3821.94 | 29.79 | 113851.93 | 3822.20 2014-02-18 19:43:00 | 3825.29 | 3825.79 | 3822.34 | 3823.38 | 8.87 | 33926.80 | 3824.46 2014-02-18 19:44:00 | 3825.79 | 3825.79 | 3822.14 | 3824.99 | 12.22 | 46735.89 | 3823.92 2014-02-18 19:45:00 | 3825.00 | 3826.00 | 3825.00 | 3826.00 | 9.11 | 34845.55 | 3825.40 2014-02-18 19:46:00 | 3824.43 | 3827.00 | 3823.85 | 3825.13 | 2.23 | 8545.34 | 3825.13 2014-02-18 19:47:00 | 3824.51 | 3828.00 | 3824.51 | 3828.00 | 5.73 | 21939.06 | 3826.80 2014-02-18 19:48:00 | 3824.66 | 3828.97 | 3823.39 | 3823.85 | 11.66 | 44616.28 | 3825.46 2014-02-18 19:49:00 | 3823.65 | 3823.66 | 3821.98 | 3822.00 | 2.68 | 10233.99 | 3822.93 2014-02-18 19:50:00 | 3821.93 | 3821.93 | 3820.50 | 3821.93 | 1.25 | 4792.69 | 3821.92 2014-02-18 19:51:00 | 3821.93 | 3828.00 | 3816.00 | 3823.92 | 8.72 | 33308.64 | 3819.80 2014-02-18 19:52:00 | 3823.98 | 3823.98 | 3817.54 | 3817.54 | 10.68 | 40819.48 | 3820.98 2014-02-18 19:53:00 | 3817.57 | 3826.62 | 3817.57 | 3819.70 | 10.55 | 40293.44 | 3820.37 2014-02-18 19:54:00 | 3819.68 | 3825.04 | 3819.68 | 3824.99 | 12.52 | 47830.51 | 3821.85 2014-02-18 19:55:00 | 3824.99 | 3825.07 | 3817.89 | 3824.87 | 18.89 | 72197.11 | 3822.99 2014-02-18 19:56:00 | 3816.71 | 3823.18 | 3816.71 | 3822.64 | 4.80 | 18353.02 | 3821.95 2014-02-18 19:57:00 | 3817.41 | 3824.57 | 3817.41 | 3824.57 | 15.37 | 58761.02 | 3823.84 2014-02-18 19:58:00 | 3821.26 | 3821.26 | 3821.26 | 3821.26 | 15.10 | 57701.03 | 3821.26 2014-02-18 19:59:00 | 3818.45 | 3825.00 | 3816.59 | 3825.00 | 5.29 | 20211.62 | 3817.84 2014-02-18 20:00:00 | 3823.07 | 3825.00 | 3821.66 | 3824.90 | 3.63 | 13879.47 | 3824.60 2014-02-18 20:01:00 | 3824.65 | 3824.65 | 3824.65 | 3824.65 | 6.62 | 25319.18 | 3824.65 2014-02-18 20:02:00 | . | . | . | . | . | . | . 2014-02-18 20:03:00 | 3822.00 | 3825.10 | 3821.53 | 3823.20 | 12.35 | 47192.60 | 3822.81 2014-02-18 20:04:00 | 3819.38 | 3824.80 | 3816.66 | 3824.80 | 16.85 | 64367.01 | 3820.68 2014-02-18 20:05:00 | 3824.41 | 3824.41 | 3816.80 | 3816.97 | 13.87 | 52940.13 | 3817.71 2014-02-18 20:06:00 | 3819.69 | 3819.69 | 3819.69 | 3819.69 | 18.82 | 71886.57 | 3819.69 2014-02-18 20:07:00 | . | . | . | . | . | . | . 2014-02-18 20:08:00 | 3820.14 | 3824.32 | 3820.14 | 3824.32 | 16.27 | 62189.25 | 3821.39 2014-02-18 20:09:00 | . | . | . | . | . | . | . 2014-02-18 20:10:00 | 3817.75 | 3823.81 | 3817.75 | 3823.81 | 10.83 | 41359.22 | 3818.60 2014-02-18 20:11:00 | 3817.96 | 3824.87 | 3817.96 | 3824.74 | 11.30 | 43165.98 | 3819.66 2014-02-18 20:12:00 | 3818.58 | 3821.81 | 3817.36 | 3821.81 | 2.89 | 11021.79 | 3819.05 2014-02-18 20:13:00 | 3819.34 | 3824.49 | 3817.47 | 3821.74 | 15.94 | 60888.83 | 3819.64 2014-02-18 20:14:00 | 3823.83 | 3823.83 | 3818.67 | 3818.67 | 14.14 | 53992.89 | 3818.72 2014-02-18 20:15:00 | 3819.41 | 3820.23 | 3819.41 | 3820.23 | 3.77 | 14412.20 | 3819.83 2014-02-18 20:16:00 | 3818.31 | 3823.99 | 3815.95 | 3816.00 | 13.35 | 50961.76 | 3817.36 2014-02-18 20:17:00 | 3819.25 | 3823.10 | 3817.40 | 3817.40 | 3.00 | 11458.99 | 3820.94 2014-02-18 20:18:00 | 3817.55 | 3821.99 | 3813.92 | 3819.88 | 18.97 | 72419.20 | 3816.76 2014-02-18 20:19:00 | 3813.95 | 3818.19 | 3813.95 | 3814.01 | 10.18 | 38830.94 | 3815.56 2014-02-18 20:20:00 | 3813.19 | 3813.44 | 3813.19 | 3813.44 | 7.34 | 27990.56 | 3813.43 2014-02-18 20:21:00 | 3812.00 | 3818.99 | 3810.00 | 3817.02 | 16.51 | 62961.07 | 3813.28 2014-02-18 20:22:00 | 3816.61 | 3816.61 | 3816.61 | 3816.61 | 0.04 | 141.21 | 3816.61 2014-02-18 20:23:00 | 3817.04 | 3819.35 | 3810.07 | 3817.24 | 8.19 | 31249.45 | 3816.49 2014-02-18 20:24:00 | 3817.37 | 3817.37 | 3811.91 | 3815.14 | 16.61 | 63311.88 | 3812.59 2014-02-18 20:25:00 | 3811.97 | 3815.37 | 3809.99 | 3814.70 | 16.32 | 62201.37 | 3811.13 2014-02-18 20:26:00 | 3815.37 | 3815.37 | 3810.00 | 3813.94 | 10.31 | 39301.61 | 3813.10 2014-02-18 20:27:00 | 3815.00 | 3815.39 | 3810.83 | 3813.22 | 11.35 | 43277.17 | 3813.30 2014-02-18 20:28:00 | 3819.37 | 3820.00 | 3811.78 | 3819.00 | 8.49 | 32386.25 | 3816.43 2014-02-18 20:29:00 | 3811.01 | 3818.99 | 3811.01 | 3818.99 | 0.13 | 503.95 | 3817.78 2014-02-18 20:30:00 | 3817.09 | 3818.91 | 3814.41 | 3814.56 | 7.55 | 28829.98 | 3816.52 2014-02-18 20:31:00 | 3818.99 | 3819.00 | 3811.01 | 3813.04 | 11.87 | 45309.82 | 3815.89 2014-02-18 20:32:00 | 3817.11 | 3819.00 | 3813.11 | 3813.21 | 16.88 | 64395.12 | 3814.88 2014-02-18 20:33:00 | 3816.60 | 3816.88 | 3816.60 | 3816.88 | 10.97 | 41858.28 | 3816.75 2014-02-18 20:34:00 | 3817.40 | 3817.40 | 3817.36 | 3817.37 | 0.99 | 3771.58 | 3817.38 2014-02-18 20:35:00 | 3815.56 | 3816.45 | 3815.56 | 3816.45 | 17.64 | 67313.10 | 3815.94 2014-02-18 20:36:00 | 3816.60 | 3818.22 | 3816.19 | 3817.63 | 25.73 | 98229.95 | 3817.72 2014-02-18 20:37:00 | 3817.03 | 3818.40 | 3814.97 | 3815.04 | 21.99 | 83933.64 | 3816.38 2014-02-18 20:38:00 | 3818.35 | 3818.35 | 3816.17 | 3816.17 | 1.69 | 6439.43 | 3817.09 2014-02-18 20:39:00 | 3815.35 | 3818.51 | 3815.35 | 3818.09 | 5.29 | 20175.64 | 3816.81 2014-02-18 20:40:00 | 3818.09 | 3818.74 | 3815.01 | 3817.96 | 13.23 | 50493.57 | 3818.04 2014-02-18 20:41:00 | 3818.00 | 3818.00 | 3816.80 | 3816.80 | 4.90 | 18687.81 | 3816.96 2014-02-18 20:42:00 | 3820.00 | 3822.51 | 3817.06 | 3817.06 | 15.02 | 57351.37 | 3818.33 2014-02-18 20:43:00 | 3823.74 | 3823.74 | 3816.04 | 3823.69 | 2.69 | 10259.75 | 3819.71 2014-02-18 20:44:00 | 3820.19 | 3822.12 | 3816.83 | 3816.83 | 9.49 | 36265.14 | 3820.20 2014-02-18 20:45:00 | 3818.93 | 3824.99 | 3818.93 | 3821.45 | 7.00 | 26738.70 | 3822.00 2014-02-18 20:46:00 | 3818.20 | 3824.75 | 3818.20 | 3820.23 | 1.70 | 6494.47 | 3820.27 2014-02-18 20:47:00 | 3819.84 | 3824.28 | 3819.84 | 3824.28 | 14.48 | 55339.31 | 3823.10 2014-02-18 20:48:00 | 3824.26 | 3824.26 | 3821.37 | 3823.63 | 2.18 | 8322.15 | 3822.76 2014-02-18 20:49:00 | 3822.00 | 3822.00 | 3822.00 | 3822.00 | 1.56 | 5962.32 | 3822.00 2014-02-18 20:50:00 | 3823.21 | 3823.21 | 3822.00 | 3822.00 | 1.13 | 4319.03 | 3822.15 2014-02-18 20:51:00 | . | . | . | . | . | . | . 2014-02-18 20:52:00 | . | . | . | . | . | . | . 2014-02-18 20:53:00 | . | . | . | . | . | . | . 2014-02-18 20:54:00 | 3824.00 | 3825.00 | 3822.06 | 3822.06 | 1.40 | 5353.69 | 3824.06 2014-02-18 20:55:00 | 3822.10 | 3822.10 | 3822.10 | 3822.10 | 0.10 | 382.21 | 3822.10 2014-02-18 20:56:00 | 3822.70 | 3824.50 | 3822.70 | 3824.49 | 6.14 | 23474.30 | 3824.42 2014-02-18 20:57:00 | 3825.00 | 3832.00 | 3825.00 | 3827.93 | 25.73 | 98501.69 | 3828.43 2014-02-18 20:58:00 | 3830.99 | 3831.00 | 3828.30 | 3831.00 | 10.70 | 40966.64 | 3830.09 2014-02-18 20:59:00 | 3831.00 | 3832.97 | 3829.15 | 3832.30 | 10.95 | 41933.56 | 3830.95 2014-02-18 21:00:00 | 3830.00 | 3832.34 | 3830.00 | 3832.30 | 4.23 | 16207.08 | 3831.46 2014-02-18 21:01:00 | 3834.00 | 3834.00 | 3831.59 | 3832.26 | 7.15 | 27409.44 | 3832.42 2014-02-18 21:02:00 | 3832.26 | 3834.06 | 3832.26 | 3832.26 | 6.39 | 24498.31 | 3833.85 2014-02-18 21:03:00 | . | . | . | . | . | . | . 2014-02-18 21:04:00 | 3833.48 | 3833.98 | 3833.48 | 3833.52 | 6.82 | 26141.62 | 3833.64 2014-02-18 21:05:00 | 3831.51 | 3833.52 | 3830.05 | 3833.52 | 7.04 | 26955.17 | 3831.58 2014-02-18 21:06:00 | 3833.52 | 3837.02 | 3833.52 | 3835.00 | 1.30 | 4987.22 | 3836.32 2014-02-18 21:07:00 | 3835.00 | 3838.00 | 3835.00 | 3835.60 | 0.27 | 1035.76 | 3836.13 2014-02-18 21:08:00 | 3835.61 | 3837.41 | 3835.00 | 3835.00 | 0.54 | 2075.82 | 3837.00 2014-02-18 21:09:00 | 3836.17 | 3838.00 | 3835.00 | 3835.00 | 0.67 | 2574.23 | 3836.41 2014-02-18 21:10:00 | . | . | . | . | . | . | . 2014-02-18 21:11:00 | 3835.00 | 3838.00 | 3832.01 | 3838.00 | 1.10 | 4221.32 | 3837.56 2014-02-18 21:12:00 | 3833.30 | 3838.00 | 3833.09 | 3837.96 | 12.02 | 46102.00 | 3835.12 2014-02-18 21:13:00 | 3835.01 | 3837.92 | 3835.00 | 3835.01 | 10.43 | 40027.95 | 3837.77 2014-02-18 21:14:00 | 3835.01 | 3837.00 | 3835.00 | 3835.00 | 5.35 | 20527.25 | 3836.87 2014-02-18 21:15:00 | 3835.00 | 3836.76 | 3835.00 | 3835.00 | 0.34 | 1304.08 | 3835.52 2014-02-18 21:16:00 | 3835.00 | 3835.00 | 3835.00 | 3835.00 | 0.25 | 958.75 | 3835.00 2014-02-18 21:17:00 | 3837.99 | 3837.99 | 3835.00 | 3835.00 | 7.00 | 26845.30 | 3835.04 2014-02-18 21:18:00 | 3835.00 | 3835.00 | 3830.00 | 3830.02 | 7.70 | 29500.79 | 3831.27 2014-02-18 21:19:00 | 3833.27 | 3833.27 | 3830.00 | 3830.00 | 28.79 | 110339.89 | 3832.84 2014-02-18 21:20:00 | 3833.92 | 3835.01 | 3833.91 | 3835.01 | 4.90 | 18772.56 | 3834.27 2014-02-18 21:21:00 | 3834.02 | 3837.90 | 3834.02 | 3837.90 | 14.70 | 56400.03 | 3837.26 2014-02-18 21:22:00 | 3837.98 | 3837.98 | 3832.63 | 3836.09 | 17.44 | 66906.92 | 3835.53 2014-02-18 21:23:00 | 3832.88 | 3832.88 | 3832.88 | 3832.88 | 19.50 | 74729.66 | 3832.88 2014-02-18 21:24:00 | 3834.99 | 3834.99 | 3834.99 | 3834.99 | 0.40 | 1545.50 | 3834.99 2014-02-18 21:25:00 | . | . | . | . | . | . | . 2014-02-18 21:26:00 | 3832.29 | 3832.29 | 3830.25 | 3830.25 | 0.33 | 1264.41 | 3831.54 2014-02-18 21:27:00 | 3830.95 | 3834.45 | 3830.95 | 3833.56 | 18.96 | 72690.44 | 3833.48 2014-02-18 21:28:00 | 3832.13 | 3834.76 | 3831.52 | 3832.05 | 6.52 | 25000.15 | 3832.62 2014-02-18 21:29:00 | 3830.96 | 3831.22 | 3829.57 | 3829.57 | 4.86 | 18598.05 | 3830.70 2014-02-18 21:30:00 | 3829.00 | 3829.00 | 3825.00 | 3825.00 | 8.42 | 32230.51 | 3827.40 2014-02-18 21:31:00 | 3820.00 | 3828.00 | 3820.00 | 3828.00 | 8.11 | 31013.70 | 3825.55 2014-02-18 21:32:00 | 3825.00 | 3825.00 | 3824.99 | 3824.99 | 1.63 | 6227.10 | 3825.00 2014-02-18 21:33:00 | 3822.04 | 3823.78 | 3820.12 | 3820.78 | 6.84 | 26145.76 | 3821.92 2014-02-18 21:34:00 | 3824.82 | 3824.82 | 3820.96 | 3820.96 | 6.84 | 26135.49 | 3820.98 2014-02-18 21:35:00 | 3820.90 | 3823.27 | 3820.90 | 3823.27 | 2.49 | 9504.86 | 3821.82 2014-02-18 21:36:00 | 3823.13 | 3824.04 | 3821.05 | 3822.42 | 6.50 | 24843.25 | 3822.63 2014-02-18 21:37:00 | 3824.85 | 3824.99 | 3824.85 | 3824.99 | 6.12 | 23411.91 | 3824.85 2014-02-18 21:38:00 | 3824.99 | 3824.99 | 3820.55 | 3822.64 | 17.87 | 68313.98 | 3821.97 2014-02-18 21:39:00 | 3820.08 | 3824.37 | 3820.08 | 3824.37 | 1.93 | 7357.76 | 3820.23 2014-02-18 21:40:00 | 3824.99 | 3824.99 | 3824.15 | 3824.15 | 7.46 | 28512.93 | 3824.16 2014-02-18 21:41:00 | 3820.00 | 3824.96 | 3818.00 | 3820.67 | 12.73 | 48643.11 | 3822.04 2014-02-18 21:42:00 | 3818.00 | 3824.91 | 3817.06 | 3824.90 | 15.33 | 58577.38 | 3820.35 2014-02-18 21:43:00 | 3817.06 | 3821.70 | 3817.06 | 3817.15 | 12.06 | 46054.77 | 3819.44 2014-02-18 21:44:00 | 3817.42 | 3824.09 | 3816.00 | 3817.06 | 7.61 | 29067.24 | 3819.11 2014-02-18 21:45:00 | 3818.55 | 3827.01 | 3816.00 | 3822.32 | 19.43 | 74263.91 | 3822.32 2014-02-18 21:46:00 | 3817.95 | 3828.00 | 3817.95 | 3828.00 | 5.03 | 19229.78 | 3820.74 2014-02-18 21:47:00 | 3827.99 | 3827.99 | 3820.71 | 3825.19 | 17.85 | 68266.52 | 3824.88 2014-02-18 21:48:00 | 3828.00 | 3832.00 | 3820.89 | 3820.89 | 15.24 | 58318.06 | 3826.90 2014-02-18 21:49:00 | 3828.00 | 3828.69 | 3825.00 | 3825.00 | 11.02 | 42173.60 | 3826.66 2014-02-18 21:50:00 | 3820.52 | 3828.66 | 3820.52 | 3825.00 | 17.91 | 68509.78 | 3826.29 2014-02-18 21:51:00 | 3824.90 | 3824.90 | 3821.00 | 3821.00 | 5.14 | 19635.57 | 3823.87 2014-02-18 21:52:00 | 3823.36 | 3823.78 | 3820.00 | 3820.00 | 7.01 | 26791.99 | 3822.51 2014-02-18 21:53:00 | 3821.24 | 3824.93 | 3820.00 | 3820.00 | 11.63 | 44455.29 | 3821.81 2014-02-18 21:54:00 | 3822.69 | 3823.06 | 3820.27 | 3820.45 | 21.25 | 81177.61 | 3820.84 2014-02-18 21:55:00 | 3822.99 | 3822.99 | 3822.99 | 3822.99 | 1.06 | 4040.90 | 3822.99 2014-02-18 21:56:00 | 3821.20 | 3821.20 | 3821.19 | 3821.19 | 0.06 | 229.27 | 3821.20 2014-02-18 21:57:00 | 3822.99 | 3823.00 | 3822.99 | 3823.00 | 0.51 | 1934.44 | 3823.00 2014-02-18 21:58:00 | 3823.00 | 3823.00 | 3819.99 | 3823.00 | 9.92 | 37914.78 | 3820.51 2014-02-18 21:59:00 | 3822.46 | 3822.63 | 3819.32 | 3821.29 | 6.04 | 23080.22 | 3821.23 2014-02-18 22:00:00 | 3820.37 | 3823.03 | 3820.37 | 3823.01 | 3.96 | 15144.12 | 3822.34 2014-02-18 22:01:00 | 3825.83 | 3830.72 | 3823.14 | 3828.26 | 8.18 | 31290.81 | 3827.15 2014-02-18 22:02:00 | 3827.86 | 3827.86 | 3819.31 | 3823.28 | 18.44 | 70538.02 | 3824.65 2014-02-18 22:03:00 | 3826.01 | 3828.24 | 3819.05 | 3826.67 | 15.97 | 61075.00 | 3825.08 2014-02-18 22:04:00 | 3827.31 | 3827.31 | 3823.74 | 3823.74 | 8.97 | 34304.59 | 3825.65 2014-02-18 22:05:00 | 3826.60 | 3828.26 | 3822.00 | 3828.25 | 15.59 | 59605.88 | 3823.59 2014-02-18 22:06:00 | 3827.98 | 3828.16 | 3822.12 | 3826.28 | 20.01 | 76557.56 | 3825.58 2014-02-18 22:07:00 | 3825.41 | 3827.39 | 3823.08 | 3826.06 | 4.68 | 17892.86 | 3825.71 2014-02-18 22:08:00 | 3826.99 | 3831.99 | 3823.51 | 3831.99 | 18.99 | 72633.13 | 3824.61 2014-02-18 22:09:00 | 3823.42 | 3829.59 | 3823.41 | 3823.41 | 2.92 | 11157.83 | 3825.11 2014-02-18 22:10:00 | 3827.28 | 3827.70 | 3822.81 | 3822.81 | 23.10 | 88406.68 | 3826.96 2014-02-18 22:11:00 | 3823.85 | 3829.62 | 3823.85 | 3829.62 | 0.39 | 1507.49 | 3826.12 2014-02-18 22:12:00 | 3825.08 | 3833.00 | 3822.07 | 3822.07 | 27.44 | 104993.53 | 3826.16 2014-02-18 22:13:00 | 3831.11 | 3831.11 | 3822.44 | 3822.44 | 7.41 | 28388.44 | 3831.10 2014-02-18 22:14:00 | 3831.96 | 3831.96 | 3823.65 | 3829.92 | 7.93 | 30358.41 | 3827.82 2014-02-18 22:15:00 | 3830.29 | 3830.29 | 3830.22 | 3830.22 | 6.31 | 24176.60 | 3830.26 2014-02-18 22:16:00 | 3830.25 | 3833.00 | 3830.23 | 3833.00 | 3.57 | 13674.51 | 3830.39 2014-02-18 22:17:00 | 3830.39 | 3833.00 | 3830.39 | 3833.00 | 1.88 | 7209.26 | 3832.67 2014-02-18 22:18:00 | 3833.10 | 3833.10 | 3833.00 | 3833.00 | 0.60 | 2299.84 | 3833.07 2014-02-18 22:19:00 | 3832.99 | 3835.00 | 3832.94 | 3834.97 | 21.66 | 83034.99 | 3833.56 2014-02-18 22:20:00 | 3833.41 | 3834.00 | 3833.41 | 3834.00 | 0.57 | 2173.66 | 3833.62 2014-02-18 22:21:00 | 3834.97 | 3834.97 | 3830.43 | 3832.81 | 9.54 | 36563.78 | 3832.28 2014-02-18 22:22:00 | 3832.00 | 3834.99 | 3830.28 | 3830.49 | 11.32 | 43347.16 | 3830.61 2014-02-18 22:23:00 | 3830.49 | 3835.95 | 3828.12 | 3835.08 | 26.12 | 100065.11 | 3830.68 2014-02-18 22:24:00 | 3833.65 | 3837.99 | 3830.06 | 3834.96 | 20.57 | 78823.73 | 3831.79 2014-02-18 22:25:00 | 3830.72 | 3834.97 | 3830.72 | 3834.54 | 8.28 | 31742.21 | 3833.14 2014-02-18 22:26:00 | 3834.77 | 3837.69 | 3833.94 | 3833.94 | 8.93 | 34251.00 | 3834.64 2014-02-18 22:27:00 | 3835.37 | 3838.00 | 3832.59 | 3837.69 | 21.66 | 83056.40 | 3834.55 2014-02-18 22:28:00 | 3837.69 | 3839.00 | 3837.69 | 3839.00 | 18.84 | 72307.00 | 3837.75 2014-02-18 22:29:00 | 3840.00 | 3843.00 | 3840.00 | 3843.00 | 5.68 | 21823.22 | 3840.76 2014-02-18 22:30:00 | 3843.00 | 3845.37 | 3838.00 | 3838.00 | 9.43 | 36248.62 | 3842.75 2014-02-18 22:31:00 | 3839.58 | 3845.22 | 3838.23 | 3844.91 | 13.01 | 49997.72 | 3842.14 2014-02-18 22:32:00 | 3843.25 | 3844.72 | 3839.68 | 3844.48 | 26.40 | 101445.27 | 3843.06 2014-02-18 22:33:00 | 3839.69 | 3845.00 | 3839.69 | 3845.00 | 27.94 | 107357.24 | 3842.28 2014-02-18 22:34:00 | 3841.24 | 3841.24 | 3840.01 | 3841.00 | 0.40 | 1536.31 | 3840.78 2014-02-18 22:35:00 | 3841.00 | 3842.99 | 3840.01 | 3841.04 | 18.29 | 70249.71 | 3840.25 2014-02-18 22:36:00 | 3841.03 | 3843.62 | 3840.00 | 3841.72 | 14.17 | 54444.19 | 3841.40 2014-02-18 22:37:00 | 3842.32 | 3844.72 | 3841.73 | 3842.32 | 1.53 | 5879.17 | 3842.59 2014-02-18 22:38:00 | 3840.63 | 3844.89 | 3835.00 | 3841.47 | 23.57 | 90500.29 | 3839.80 2014-02-18 22:39:00 | 3835.72 | 3841.00 | 3835.72 | 3835.87 | 18.48 | 70897.20 | 3836.64 2014-02-18 22:40:00 | 3841.00 | 3841.00 | 3835.89 | 3839.44 | 1.39 | 5345.78 | 3840.36 2014-02-18 22:41:00 | 3838.82 | 3840.34 | 3836.73 | 3837.98 | 16.06 | 61658.99 | 3838.33 2014-02-18 22:42:00 | 3835.88 | 3840.99 | 3835.88 | 3837.19 | 13.46 | 51671.71 | 3838.05 2014-02-18 22:43:00 | 3840.44 | 3841.99 | 3835.00 | 3835.00 | 21.07 | 80861.48 | 3838.48 2014-02-18 22:44:00 | 3840.99 | 3842.00 | 3834.89 | 3841.61 | 32.29 | 123996.80 | 3839.98 2014-02-18 22:45:00 | 3841.00 | 3843.00 | 3836.01 | 3842.89 | 38.53 | 147995.69 | 3840.95 2014-02-18 22:46:00 | 3843.01 | 3844.00 | 3842.01 | 3842.13 | 5.06 | 19440.98 | 3842.85 2014-02-18 22:47:00 | 3844.00 | 3845.00 | 3838.34 | 3843.98 | 25.11 | 96502.13 | 3843.02 2014-02-18 22:48:00 | . | . | . | . | . | . | . 2014-02-18 22:49:00 | 3844.90 | 3844.90 | 3837.15 | 3837.15 | 19.86 | 76300.49 | 3842.30 2014-02-18 22:50:00 | 3837.28 | 3844.90 | 3835.03 | 3844.90 | 14.76 | 56608.69 | 3836.06 2014-02-18 22:51:00 | 3844.90 | 3845.00 | 3839.42 | 3845.00 | 3.61 | 13884.49 | 3843.99 2014-02-18 22:52:00 | 3845.00 | 3848.00 | 3838.91 | 3847.40 | 16.12 | 61967.90 | 3844.40 2014-02-18 22:53:00 | 3847.39 | 3849.99 | 3844.43 | 3849.99 | 20.77 | 79920.62 | 3848.07 2014-02-18 22:54:00 | 3844.36 | 3855.00 | 3844.36 | 3851.28 | 28.66 | 110311.49 | 3848.97 2014-02-18 22:55:00 | 3854.99 | 3855.00 | 3852.51 | 3854.95 | 5.96 | 22967.58 | 3854.91 2014-02-18 22:56:00 | 3854.35 | 3858.49 | 3854.35 | 3858.00 | 11.15 | 43028.15 | 3857.99 2014-02-18 22:57:00 | 3857.90 | 3857.90 | 3847.09 | 3847.10 | 21.14 | 81418.18 | 3852.11 2014-02-18 22:58:00 | 3854.12 | 3860.00 | 3847.09 | 3850.07 | 32.06 | 123468.57 | 3851.53 2014-02-18 22:59:00 | 3852.42 | 3859.50 | 3847.09 | 3852.41 | 18.35 | 70712.38 | 3853.75 2014-02-18 23:00:00 | 3852.91 | 3858.50 | 3852.41 | 3854.14 | 7.05 | 27179.09 | 3854.64 2014-02-18 23:01:00 | 3852.92 | 3858.21 | 3852.92 | 3852.92 | 5.19 | 20008.65 | 3855.23 2014-02-18 23:02:00 | 3855.58 | 3858.39 | 3852.92 | 3858.37 | 26.07 | 100511.46 | 3855.59 2014-02-18 23:03:00 | 3858.40 | 3861.03 | 3852.95 | 3861.03 | 31.88 | 122997.52 | 3858.62 2014-02-18 23:04:00 | 3861.10 | 3861.10 | 3852.92 | 3852.95 | 25.06 | 96676.03 | 3857.17 2014-02-18 23:05:00 | 3859.56 | 3865.00 | 3852.96 | 3864.00 | 18.12 | 69953.84 | 3860.37 2014-02-18 23:06:00 | 3853.15 | 3865.00 | 3853.15 | 3865.00 | 22.67 | 87574.02 | 3862.99 2014-02-18 23:07:00 | 3864.99 | 3867.00 | 3853.12 | 3867.00 | 13.32 | 51435.17 | 3862.08 2014-02-18 23:08:00 | 3867.00 | 3867.00 | 3855.01 | 3863.59 | 16.15 | 62375.56 | 3862.74 2014-02-18 23:09:00 | 3862.00 | 3863.48 | 3857.01 | 3862.00 | 9.95 | 38426.66 | 3861.98 2014-02-18 23:10:00 | 3860.05 | 3864.31 | 3860.01 | 3862.00 | 13.58 | 52446.85 | 3863.49 2014-02-18 23:11:00 | 3862.01 | 3863.46 | 3857.00 | 3857.09 | 11.98 | 46280.61 | 3862.51 2014-02-18 23:12:00 | 3857.17 | 3865.63 | 3857.17 | 3857.39 | 18.86 | 72832.08 | 3861.11 2014-02-18 23:13:00 | 3862.11 | 3867.03 | 3858.04 | 3867.03 | 13.92 | 53781.00 | 3863.86 2014-02-18 23:14:00 | 3867.03 | 3872.99 | 3866.69 | 3872.99 | 18.10 | 70056.44 | 3869.88 2014-02-18 23:15:00 | 3873.00 | 3875.00 | 3865.09 | 3872.28 | 16.73 | 64764.41 | 3871.15 2014-02-18 23:16:00 | 3867.80 | 3881.00 | 3861.00 | 3861.00 | 39.62 | 153427.65 | 3872.58 2014-02-18 23:17:00 | 3871.99 | 3871.99 | 3862.00 | 3862.03 | 23.18 | 89631.26 | 3867.58 2014-02-18 23:18:00 | 3868.99 | 3868.99 | 3861.91 | 3862.43 | 22.52 | 87010.00 | 3863.33 2014-02-18 23:19:00 | 3861.01 | 3866.30 | 3858.00 | 3861.00 | 33.42 | 129091.02 | 3862.57 2014-02-18 23:20:00 | 3858.01 | 3864.02 | 3858.00 | 3863.60 | 24.26 | 93667.56 | 3861.47 2014-02-18 23:21:00 | 3864.88 | 3864.88 | 3860.32 | 3860.32 | 14.78 | 57084.54 | 3862.28 2014-02-18 23:22:00 | 3864.86 | 3864.95 | 3858.55 | 3864.94 | 49.76 | 192268.23 | 3863.76 2014-02-18 23:23:00 | 3861.01 | 3864.85 | 3858.31 | 3860.06 | 36.19 | 139704.39 | 3860.62 2014-02-18 23:24:00 | 3857.02 | 3862.58 | 3857.02 | 3857.02 | 3.88 | 14972.18 | 3857.82 2014-02-18 23:25:00 | 3858.77 | 3864.54 | 3858.00 | 3862.20 | 21.44 | 82770.86 | 3861.30 2014-02-18 23:26:00 | 3860.17 | 3864.07 | 3858.00 | 3858.00 | 20.51 | 79175.22 | 3859.95 2014-02-18 23:27:00 | 3863.73 | 3863.73 | 3859.43 | 3860.02 | 23.94 | 92415.97 | 3860.80 2014-02-18 23:28:00 | 3862.42 | 3862.94 | 3857.00 | 3859.13 | 24.35 | 94011.10 | 3860.35 2014-02-18 23:29:00 | 3858.01 | 3862.05 | 3857.00 | 3862.00 | 22.43 | 86599.80 | 3860.55 2014-02-18 23:30:00 | 3858.06 | 3862.97 | 3858.06 | 3861.99 | 6.58 | 25394.82 | 3860.57 2014-02-18 23:31:00 | 3858.73 | 3861.89 | 3858.05 | 3859.61 | 32.25 | 124501.13 | 3860.02 2014-02-18 23:32:00 | 3860.88 | 3865.00 | 3859.68 | 3864.06 | 32.94 | 127206.42 | 3861.53 2014-02-18 23:33:00 | 3864.00 | 3865.32 | 3858.12 | 3860.05 | 9.10 | 35169.91 | 3863.98 2014-02-18 23:34:00 | 3864.93 | 3866.46 | 3864.93 | 3866.00 | 16.93 | 65451.42 | 3866.00 2014-02-18 23:35:00 | 3865.79 | 3866.51 | 3862.41 | 3862.41 | 8.90 | 34400.83 | 3865.26 2014-02-18 23:36:00 | 3862.18 | 3863.58 | 3860.10 | 3860.10 | 12.42 | 47963.15 | 3861.77 2014-02-18 23:37:00 | 3860.01 | 3863.61 | 3860.01 | 3862.14 | 31.45 | 121456.44 | 3862.14 2014-02-18 23:38:00 | 3863.53 | 3863.91 | 3860.45 | 3863.91 | 12.66 | 48907.76 | 3863.48 2014-02-18 23:39:00 | 3863.40 | 3869.90 | 3861.48 | 3862.78 | 5.54 | 21411.64 | 3867.01 2014-02-18 23:40:00 | 3862.18 | 3868.82 | 3862.18 | 3864.84 | 26.65 | 103013.70 | 3864.85 2014-02-18 23:41:00 | 3866.96 | 3866.97 | 3862.96 | 3866.97 | 16.72 | 64651.36 | 3865.78 2014-02-18 23:42:00 | 3866.17 | 3867.02 | 3863.13 | 3865.68 | 18.00 | 69593.97 | 3865.69 2014-02-18 23:43:00 | 3864.85 | 3866.81 | 3863.21 | 3864.33 | 22.84 | 88294.71 | 3865.12 2014-02-18 23:44:00 | 3866.78 | 3870.00 | 3866.78 | 3870.00 | 8.46 | 32727.97 | 3868.55 2014-02-18 23:45:00 | 3864.85 | 3875.00 | 3863.50 | 3872.34 | 21.01 | 81321.71 | 3870.25 2014-02-18 23:46:00 | 3865.15 | 3882.00 | 3865.15 | 3870.24 | 23.28 | 90149.02 | 3872.21 2014-02-18 23:47:00 | 3870.24 | 3879.81 | 3870.24 | 3877.99 | 5.01 | 19431.30 | 3877.73 2014-02-18 23:48:00 | 3874.26 | 3878.00 | 3874.00 | 3874.33 | 15.33 | 59400.44 | 3875.04 2014-02-18 23:49:00 | 3874.64 | 3880.00 | 3874.32 | 3876.26 | 32.95 | 127712.09 | 3875.94 2014-02-18 23:50:00 | 3876.49 | 3880.00 | 3875.51 | 3876.74 | 12.33 | 47813.86 | 3878.16 2014-02-18 23:51:00 | 3877.17 | 3881.00 | 3877.17 | 3879.81 | 24.11 | 93552.13 | 3879.58 2014-02-18 23:52:00 | 3879.81 | 3879.99 | 3875.00 | 3879.80 | 4.01 | 15553.14 | 3879.56 2014-02-18 23:53:00 | 3875.82 | 3879.74 | 3874.00 | 3875.02 | 19.62 | 76043.18 | 3875.80 2014-02-18 23:54:00 | 3875.74 | 3876.93 | 3874.20 | 3875.83 | 5.84 | 22643.12 | 3875.92 2014-02-18 23:55:00 | 3874.00 | 3874.00 | 3872.35 | 3872.35 | 17.31 | 67030.40 | 3872.35 2014-02-18 23:56:00 | 3875.28 | 3876.79 | 3872.34 | 3876.79 | 9.95 | 38568.00 | 3874.62 2014-02-18 23:57:00 | 3876.80 | 3882.00 | 3876.80 | 3882.00 | 20.17 | 78275.42 | 3880.40 2014-02-18 23:58:00 | 3882.00 | 3883.00 | 3882.00 | 3882.99 | 9.59 | 37245.54 | 3882.98 2014-02-18 23:59:00 | 3882.99 | 3885.00 | 3882.00 | 3882.00 | 14.08 | 54665.88 | 3883.07 2014-02-19 00:00:00 | 3882.00 | 3885.00 | 3879.79 | 3882.00 | 19.57 | 75974.40 | 3882.39 2014-02-19 00:01:00 | 3882.00 | 3885.01 | 3881.27 | 3884.18 | 24.99 | 97047.33 | 3883.76 2014-02-19 00:02:00 | 3882.01 | 3884.18 | 3880.00 | 3881.96 | 19.09 | 74095.62 | 3881.59 2014-02-19 00:03:00 | 3883.14 | 3883.14 | 3881.00 | 3881.00 | 7.05 | 27376.03 | 3883.12 2014-02-19 00:04:00 | 3877.08 | 3883.66 | 3876.49 | 3879.79 | 31.33 | 121541.28 | 3879.27 2014-02-19 00:05:00 | 3880.57 | 3880.94 | 3877.49 | 3879.46 | 45.76 | 177523.48 | 3879.11 2014-02-19 00:06:00 | 3877.55 | 3877.55 | 3874.99 | 3874.99 | 5.46 | 21167.52 | 3876.84 2014-02-19 00:07:00 | 3874.00 | 3874.84 | 3868.00 | 3868.00 | 7.48 | 28943.09 | 3871.47 2014-02-19 00:08:00 | 3866.00 | 3868.73 | 3861.00 | 3862.30 | 39.09 | 151029.65 | 3863.44 2014-02-19 00:09:00 | 3862.26 | 3868.91 | 3860.27 | 3861.99 | 64.71 | 250062.54 | 3864.66 2014-02-19 00:10:00 | 3861.00 | 3867.99 | 3861.00 | 3867.99 | 7.79 | 30085.79 | 3864.58 2014-02-19 00:11:00 | 3861.19 | 3867.96 | 3861.19 | 3867.96 | 49.87 | 192731.36 | 3864.99 2014-02-19 00:12:00 | 3867.00 | 3867.03 | 3862.90 | 3862.96 | 31.01 | 119848.85 | 3864.60 2014-02-19 00:13:00 | 3865.96 | 3867.00 | 3864.01 | 3864.01 | 22.15 | 85628.87 | 3866.04 2014-02-19 00:14:00 | 3866.25 | 3867.03 | 3866.22 | 3867.03 | 11.65 | 45051.55 | 3866.75 2014-02-19 00:15:00 | 3867.03 | 3869.00 | 3866.00 | 3869.00 | 7.94 | 30720.63 | 3867.15 2014-02-19 00:16:00 | 3870.00 | 3870.00 | 3864.01 | 3864.01 | 71.47 | 276386.92 | 3867.17 2014-02-19 00:17:00 | 3864.01 | 3864.03 | 3861.00 | 3861.00 | 10.36 | 40016.49 | 3863.34 2014-02-19 00:18:00 | 3862.88 | 3868.43 | 3861.27 | 3863.98 | 21.81 | 84328.08 | 3866.31 2014-02-19 00:19:00 | 3862.31 | 3863.42 | 3860.77 | 3861.00 | 10.57 | 40812.80 | 3862.65 2014-02-19 00:20:00 | 3860.00 | 3863.50 | 3860.00 | 3861.01 | 12.01 | 46367.38 | 3861.70 2014-02-19 00:21:00 | 3860.94 | 3863.99 | 3859.00 | 3860.00 | 5.91 | 22826.65 | 3859.77 2014-02-19 00:22:00 | 3860.01 | 3860.04 | 3859.01 | 3859.01 | 5.07 | 19564.54 | 3859.64 2014-02-19 00:23:00 | 3860.99 | 3860.99 | 3859.00 | 3860.99 | 0.66 | 2563.50 | 3860.69 2014-02-19 00:24:00 | 3860.99 | 3861.00 | 3860.99 | 3861.00 | 2.72 | 10498.05 | 3861.00 2014-02-19 00:25:00 | 3860.81 | 3862.84 | 3856.96 | 3857.95 | 16.28 | 62846.56 | 3860.35 2014-02-19 00:26:00 | 3860.80 | 3862.27 | 3856.16 | 3862.27 | 23.63 | 91147.56 | 3857.61 2014-02-19 00:27:00 | 3858.28 | 3862.49 | 3856.00 | 3862.49 | 10.45 | 40333.60 | 3859.31 2014-02-19 00:28:00 | 3858.95 | 3861.80 | 3857.33 | 3857.51 | 37.69 | 145449.08 | 3858.99 2014-02-19 00:29:00 | 3858.42 | 3862.32 | 3857.65 | 3858.18 | 29.98 | 115748.43 | 3860.60 2014-02-19 00:30:00 | 3860.46 | 3862.43 | 3857.00 | 3858.93 | 34.00 | 131242.57 | 3859.62 2014-02-19 00:31:00 | 3858.53 | 3862.47 | 3857.13 | 3860.00 | 10.79 | 41638.83 | 3859.74 2014-02-19 00:32:00 | . | . | . | . | . | . | . 2014-02-19 00:33:00 | 3857.00 | 3864.87 | 3857.00 | 3864.51 | 14.56 | 56213.02 | 3862.11 2014-02-19 00:34:00 | 3858.49 | 3863.00 | 3858.49 | 3862.30 | 2.99 | 11545.16 | 3861.26 2014-02-19 00:35:00 | 3859.83 | 3864.50 | 3858.24 | 3863.90 | 21.10 | 81490.51 | 3861.74 2014-02-19 00:36:00 | 3862.31 | 3870.00 | 3862.31 | 3868.20 | 14.97 | 57861.64 | 3864.91 2014-02-19 00:37:00 | 3865.93 | 3867.58 | 3864.49 | 3865.00 | 15.50 | 59900.24 | 3865.53 2014-02-19 00:38:00 | 3865.00 | 3868.00 | 3863.24 | 3868.00 | 18.73 | 72409.15 | 3865.95 2014-02-19 00:39:00 | 3867.99 | 3872.00 | 3864.99 | 3872.00 | 10.45 | 40418.62 | 3866.33 2014-02-19 00:40:00 | 3872.00 | 3874.40 | 3862.64 | 3865.61 | 46.68 | 180532.07 | 3867.11 2014-02-19 00:41:00 | 3865.96 | 3869.33 | 3863.00 | 3864.94 | 46.80 | 180987.92 | 3867.51 2014-02-19 00:42:00 | 3864.94 | 3874.40 | 3863.01 | 3869.91 | 2.15 | 8333.85 | 3867.22 2014-02-19 00:43:00 | 3865.45 | 3874.12 | 3862.99 | 3868.36 | 54.44 | 210479.96 | 3866.13 2014-02-19 00:44:00 | 3868.36 | 3869.03 | 3862.99 | 3867.00 | 45.08 | 174245.32 | 3865.42 2014-02-19 00:45:00 | 3868.00 | 3873.66 | 3864.01 | 3865.00 | 44.57 | 172467.94 | 3869.77 2014-02-19 00:46:00 | 3869.78 | 3871.47 | 3864.05 | 3867.66 | 48.20 | 186446.83 | 3867.87 2014-02-19 00:47:00 | 3866.18 | 3869.29 | 3864.01 | 3867.88 | 47.19 | 182453.54 | 3866.52 2014-02-19 00:48:00 | 3866.31 | 3867.64 | 3864.01 | 3864.01 | 43.56 | 168392.46 | 3865.94 2014-02-19 00:49:00 | 3864.01 | 3868.99 | 3863.03 | 3865.12 | 37.85 | 146293.00 | 3865.17 2014-02-19 00:50:00 | 3865.12 | 3867.72 | 3863.16 | 3864.00 | 21.29 | 82306.57 | 3865.79 2014-02-19 00:51:00 | 3864.00 | 3867.96 | 3862.99 | 3862.99 | 30.23 | 116854.22 | 3865.89 2014-02-19 00:52:00 | 3862.97 | 3862.97 | 3862.97 | 3862.97 | 9.98 | 38540.85 | 3862.97 2014-02-19 00:53:00 | 3862.95 | 3866.88 | 3862.95 | 3866.00 | 32.09 | 124034.20 | 3865.68 2014-02-19 00:54:00 | 3866.89 | 3868.10 | 3863.07 | 3866.84 | 33.07 | 127831.36 | 3865.13 2014-02-19 00:55:00 | 3866.23 | 3869.90 | 3862.96 | 3866.94 | 25.28 | 97651.03 | 3863.54 2014-02-19 00:56:00 | 3866.95 | 3869.89 | 3863.64 | 3869.89 | 16.37 | 63264.50 | 3864.19 2014-02-19 00:57:00 | 3868.87 | 3869.34 | 3863.01 | 3863.01 | 20.01 | 77362.09 | 3865.98 2014-02-19 00:58:00 | 3863.10 | 3869.87 | 3860.08 | 3861.37 | 71.16 | 274850.44 | 3862.32 2014-02-19 00:59:00 | 3863.03 | 3865.00 | 3863.03 | 3865.00 | 2.42 | 9331.59 | 3864.01 2014-02-19 01:00:00 | 3865.00 | 3865.00 | 3861.97 | 3862.00 | 11.56 | 44652.78 | 3863.70 2014-02-19 01:01:00 | 3862.11 | 3865.00 | 3858.05 | 3859.00 | 25.52 | 98535.40 | 3860.50 2014-02-19 01:02:00 | 3859.00 | 3861.95 | 3858.39 | 3858.39 | 5.19 | 20019.02 | 3860.20 2014-02-19 01:03:00 | 3860.48 | 3861.91 | 3853.00 | 3853.00 | 56.45 | 217863.85 | 3859.75 2014-02-19 01:04:00 | 3853.97 | 3859.43 | 3851.01 | 3855.77 | 33.38 | 128651.56 | 3854.61 2014-02-19 01:05:00 | 3853.00 | 3854.99 | 3851.01 | 3854.99 | 17.28 | 66579.48 | 3853.20 2014-02-19 01:06:00 | 3852.00 | 3854.00 | 3850.00 | 3853.99 | 49.50 | 190646.06 | 3851.12 2014-02-19 01:07:00 | 3851.01 | 3854.00 | 3848.00 | 3848.00 | 4.49 | 17298.88 | 3851.04 2014-02-19 01:08:00 | 3848.00 | 3854.96 | 3847.04 | 3853.99 | 42.12 | 162193.13 | 3850.46 2014-02-19 01:09:00 | 3848.36 | 3853.97 | 3847.07 | 3851.45 | 106.32 | 409271.21 | 3849.61 2014-02-19 01:10:00 | 3847.02 | 3851.08 | 3847.02 | 3850.50 | 29.92 | 115172.69 | 3849.10 2014-02-19 01:11:00 | 3847.00 | 3851.74 | 3846.20 | 3848.43 | 70.55 | 271550.91 | 3849.22 2014-02-19 01:12:00 | 3848.80 | 3851.87 | 3846.04 | 3848.28 | 40.49 | 155843.54 | 3848.75 2014-02-19 01:13:00 | 3850.75 | 3851.99 | 3848.86 | 3849.50 | 44.60 | 171684.73 | 3849.35 2014-02-19 01:14:00 | 3850.61 | 3851.95 | 3844.94 | 3844.94 | 27.12 | 104350.83 | 3847.89 2014-02-19 01:15:00 | 3844.00 | 3846.86 | 3841.00 | 3845.88 | 41.01 | 157631.32 | 3843.73 2014-02-19 01:16:00 | 3845.88 | 3852.03 | 3845.88 | 3851.00 | 33.19 | 127811.19 | 3851.13 2014-02-19 01:17:00 | 3850.00 | 3851.00 | 3846.11 | 3850.96 | 17.17 | 66081.11 | 3848.86 2014-02-19 01:18:00 | 3850.00 | 3850.00 | 3846.02 | 3849.36 | 31.77 | 122227.92 | 3847.64 2014-02-19 01:19:00 | 3848.99 | 3848.99 | 3841.24 | 3841.24 | 5.29 | 20365.54 | 3846.91 2014-02-19 01:20:00 | 3842.96 | 3848.97 | 3842.06 | 3844.71 | 86.39 | 332271.65 | 3846.14 2014-02-19 01:21:00 | 3844.71 | 3848.89 | 3844.70 | 3845.39 | 32.55 | 125189.75 | 3846.08 2014-02-19 01:22:00 | 3846.62 | 3848.00 | 3841.71 | 3846.54 | 43.33 | 166614.52 | 3845.42 2014-02-19 01:23:00 | 3847.00 | 3855.00 | 3841.10 | 3847.68 | 29.60 | 113853.96 | 3847.07 2014-02-19 01:24:00 | 3847.62 | 3853.30 | 3847.03 | 3847.53 | 62.27 | 239719.12 | 3849.92 2014-02-19 01:25:00 | 3844.57 | 3847.53 | 3842.88 | 3847.53 | 29.55 | 113630.07 | 3845.48 2014-02-19 01:26:00 | 3847.53 | 3847.53 | 3842.62 | 3842.62 | 52.79 | 202979.29 | 3845.03 2014-02-19 01:27:00 | 3843.33 | 3847.00 | 3843.13 | 3843.13 | 6.22 | 23895.26 | 3843.53 2014-02-19 01:28:00 | 3843.74 | 3846.84 | 3843.37 | 3846.34 | 36.28 | 139479.78 | 3844.96 2014-02-19 01:29:00 | 3845.44 | 3848.98 | 3843.00 | 3846.98 | 25.32 | 97374.02 | 3845.28 2014-02-19 01:30:00 | 3846.43 | 3852.28 | 3845.19 | 3848.99 | 49.96 | 192267.24 | 3848.65 2014-02-19 01:31:00 | 3843.11 | 3852.39 | 3843.11 | 3843.71 | 10.64 | 40933.86 | 3847.53 2014-02-19 01:32:00 | 3843.21 | 3848.65 | 3843.21 | 3847.96 | 66.97 | 257614.66 | 3846.72 2014-02-19 01:33:00 | 3845.00 | 3845.00 | 3844.00 | 3844.94 | 13.64 | 52436.05 | 3844.57 2014-02-19 01:34:00 | 3845.00 | 3848.69 | 3845.00 | 3848.69 | 24.62 | 94726.40 | 3847.07 2014-02-19 01:35:00 | 3848.00 | 3848.00 | 3847.00 | 3847.00 | 0.66 | 2531.66 | 3847.50 2014-02-19 01:36:00 | 3845.05 | 3847.00 | 3845.01 | 3846.03 | 2.12 | 8133.69 | 3845.71 2014-02-19 01:37:00 | 3846.89 | 3852.00 | 3846.89 | 3852.00 | 7.63 | 29373.28 | 3849.71 2014-02-19 01:38:00 | 3847.03 | 3852.98 | 3846.33 | 3846.60 | 65.41 | 251772.65 | 3849.09 2014-02-19 01:39:00 | 3846.60 | 3850.88 | 3843.30 | 3844.29 | 84.59 | 325439.38 | 3847.07 2014-02-19 01:40:00 | 3844.29 | 3847.88 | 3844.29 | 3846.64 | 48.42 | 186251.78 | 3846.43 2014-02-19 01:41:00 | 3848.00 | 3849.99 | 3846.28 | 3848.01 | 49.17 | 189233.45 | 3848.24 2014-02-19 01:42:00 | 3849.00 | 3849.90 | 3843.20 | 3846.57 | 18.26 | 70255.58 | 3847.51 2014-02-19 01:43:00 | 3846.86 | 3850.00 | 3844.69 | 3850.00 | 14.84 | 57091.88 | 3847.68 2014-02-19 01:44:00 | 3844.01 | 3850.96 | 3844.01 | 3845.02 | 32.26 | 124158.25 | 3848.56 2014-02-19 01:45:00 | 3847.31 | 3849.56 | 3844.02 | 3848.56 | 36.38 | 140000.61 | 3848.71 2014-02-19 01:46:00 | 3846.07 | 3846.09 | 3845.99 | 3846.08 | 5.81 | 22337.62 | 3846.01 2014-02-19 01:47:00 | 3846.08 | 3846.08 | 3844.10 | 3845.31 | 11.39 | 43808.27 | 3845.19 2014-02-19 01:48:00 | 3846.37 | 3849.00 | 3842.05 | 3848.99 | 19.36 | 74471.00 | 3846.05 2014-02-19 01:49:00 | 3849.00 | 3849.00 | 3844.57 | 3846.54 | 30.90 | 118841.21 | 3846.12 2014-02-19 01:50:00 | 3846.42 | 3848.15 | 3845.15 | 3845.25 | 22.45 | 86335.01 | 3846.51 2014-02-19 01:51:00 | 3848.30 | 3848.30 | 3844.69 | 3845.29 | 52.65 | 202527.62 | 3846.39 2014-02-19 01:52:00 | 3846.31 | 3848.10 | 3844.53 | 3848.10 | 3.54 | 13624.79 | 3845.55 2014-02-19 01:53:00 | 3847.53 | 3847.53 | 3844.58 | 3846.87 | 22.29 | 85715.47 | 3845.81 2014-02-19 01:54:00 | 3846.10 | 3846.10 | 3845.50 | 3845.50 | 0.48 | 1838.27 | 3845.75 2014-02-19 01:55:00 | . | . | . | . | . | . | . 2014-02-19 01:56:00 | 3847.00 | 3847.00 | 3845.98 | 3845.98 | 5.66 | 21752.42 | 3846.58 2014-02-19 01:57:00 | 3845.97 | 3847.99 | 3845.97 | 3847.99 | 0.66 | 2555.01 | 3847.91 2014-02-19 01:58:00 | 3846.80 | 3846.80 | 3845.00 | 3846.19 | 1.09 | 4195.89 | 3845.91 2014-02-19 01:59:00 | 3847.90 | 3848.00 | 3845.54 | 3848.00 | 2.05 | 7890.35 | 3847.07 2014-02-19 02:00:00 | 3848.00 | 3848.00 | 3847.95 | 3848.00 | 5.08 | 19540.11 | 3847.99 2014-02-19 02:01:00 | 3848.00 | 3848.08 | 3847.98 | 3847.99 | 3.91 | 15045.65 | 3847.99 2014-02-19 02:02:00 | 3847.97 | 3849.00 | 3847.97 | 3849.00 | 1.70 | 6530.18 | 3848.07 2014-02-19 02:03:00 | 3849.00 | 3851.62 | 3849.00 | 3851.02 | 18.54 | 71377.72 | 3850.14 2014-02-19 02:04:00 | 3851.02 | 3860.00 | 3851.00 | 3853.68 | 11.23 | 43304.83 | 3855.14 2014-02-19 02:05:00 | 3856.35 | 3861.07 | 3853.73 | 3855.00 | 62.50 | 240963.76 | 3855.36 2014-02-19 02:06:00 | 3858.73 | 3859.79 | 3855.52 | 3859.00 | 48.99 | 189012.09 | 3858.10 2014-02-19 02:07:00 | 3856.00 | 3861.98 | 3856.00 | 3861.98 | 11.80 | 45559.33 | 3859.98 2014-02-19 02:08:00 | 3863.87 | 3864.37 | 3861.09 | 3862.82 | 73.03 | 282116.29 | 3862.97 2014-02-19 02:09:00 | 3862.00 | 3863.17 | 3861.00 | 3863.17 | 30.17 | 116491.23 | 3861.67 2014-02-19 02:10:00 | 3863.99 | 3863.99 | 3860.00 | 3860.00 | 12.20 | 47098.10 | 3860.82 2014-02-19 02:11:00 | 3858.00 | 3858.00 | 3858.00 | 3858.00 | 2.43 | 9374.94 | 3858.00 2014-02-19 02:12:00 | 3859.71 | 3864.00 | 3858.58 | 3864.00 | 65.52 | 253001.74 | 3861.68 2014-02-19 02:13:00 | 3863.00 | 3863.00 | 3858.07 | 3859.20 | 53.17 | 205186.86 | 3859.43 2014-02-19 02:14:00 | 3858.11 | 3859.00 | 3858.11 | 3859.00 | 0.33 | 1273.19 | 3858.14 2014-02-19 02:15:00 | 3859.00 | 3859.06 | 3859.00 | 3859.06 | 4.23 | 16323.59 | 3859.00 2014-02-19 02:16:00 | 3858.11 | 3858.11 | 3858.11 | 3858.11 | 1.00 | 3858.11 | 3858.11 2014-02-19 02:17:00 | 3858.85 | 3858.85 | 3858.85 | 3858.85 | 0.34 | 1312.01 | 3858.85 2014-02-19 02:18:00 | 3858.42 | 3858.50 | 3858.00 | 3858.00 | 13.94 | 53777.33 | 3858.32 2014-02-19 02:19:00 | 3858.00 | 3858.00 | 3854.95 | 3854.95 | 6.51 | 25118.70 | 3856.70 2014-02-19 02:20:00 | 3854.95 | 3854.95 | 3849.50 | 3849.50 | 6.58 | 25322.02 | 3851.26 2014-02-19 02:21:00 | 3849.00 | 3851.00 | 3848.97 | 3851.00 | 17.95 | 69115.13 | 3850.21 2014-02-19 02:22:00 | 3851.00 | 3859.00 | 3851.00 | 3854.94 | 41.12 | 158621.81 | 3857.63 2014-02-19 02:23:00 | 3857.43 | 3860.00 | 3849.70 | 3859.00 | 43.46 | 167571.20 | 3855.49 2014-02-19 02:24:00 | 3858.99 | 3858.99 | 3851.13 | 3857.99 | 44.41 | 171179.63 | 3854.79 2014-02-19 02:25:00 | 3855.75 | 3857.99 | 3854.46 | 3856.98 | 44.61 | 172025.08 | 3855.94 2014-02-19 02:26:00 | 3857.99 | 3857.99 | 3854.50 | 3855.00 | 8.56 | 33015.24 | 3856.47 2014-02-19 02:27:00 | 3855.00 | 3856.99 | 3854.00 | 3856.87 | 3.18 | 12249.48 | 3854.46 2014-02-19 02:28:00 | 3854.00 | 3860.04 | 3854.00 | 3858.35 | 67.64 | 260942.10 | 3857.75 2014-02-19 02:29:00 | 3858.43 | 3860.04 | 3854.32 | 3858.00 | 117.58 | 453600.89 | 3857.71 2014-02-19 02:30:00 | 3858.00 | 3858.00 | 3856.99 | 3856.99 | 0.63 | 2433.82 | 3857.08 2014-02-19 02:31:00 | 3856.99 | 3856.99 | 3856.99 | 3856.99 | 0.13 | 482.12 | 3856.99 2014-02-19 02:32:00 | 3857.00 | 3857.00 | 3855.02 | 3855.03 | 3.97 | 15304.67 | 3855.08 2014-02-19 02:33:00 | . | . | . | . | . | . | . 2014-02-19 02:34:00 | 3855.02 | 3855.02 | 3855.02 | 3855.02 | 0.52 | 1993.05 | 3855.02 2014-02-19 02:35:00 | . | . | . | . | . | . | . 2014-02-19 02:36:00 | 3857.00 | 3857.99 | 3857.00 | 3857.99 | 0.05 | 192.86 | 3857.20 2014-02-19 02:37:00 | 3857.99 | 3859.00 | 3857.99 | 3858.48 | 13.30 | 51328.20 | 3858.39 2014-02-19 02:38:00 | 3859.00 | 3859.15 | 3855.25 | 3857.59 | 53.15 | 205011.60 | 3857.23 2014-02-19 02:39:00 | 3856.00 | 3860.41 | 3856.00 | 3860.19 | 50.54 | 195009.03 | 3858.43 2014-02-19 02:40:00 | 3860.90 | 3860.94 | 3857.22 | 3857.22 | 24.53 | 94681.24 | 3859.97 2014-02-19 02:41:00 | 3859.99 | 3860.00 | 3856.00 | 3859.98 | 22.67 | 87438.70 | 3857.53 2014-02-19 02:42:00 | 3855.99 | 3856.90 | 3855.00 | 3855.10 | 25.08 | 96694.00 | 3855.73 2014-02-19 02:43:00 | 3856.00 | 3856.90 | 3855.20 | 3856.60 | 6.84 | 26369.83 | 3856.37 2014-02-19 02:44:00 | 3855.20 | 3859.00 | 3854.01 | 3854.68 | 59.87 | 230849.88 | 3855.85 2014-02-19 02:45:00 | 3856.46 | 3858.94 | 3854.08 | 3857.12 | 107.49 | 414505.08 | 3856.18 2014-02-19 02:46:00 | 3855.67 | 3858.50 | 3854.00 | 3854.00 | 44.15 | 170200.20 | 3855.31 2014-02-19 02:47:00 | 3853.99 | 3855.01 | 3851.00 | 3851.11 | 62.94 | 242520.67 | 3853.08 2014-02-19 02:48:00 | 3854.55 | 3857.64 | 3850.00 | 3854.63 | 97.26 | 374756.45 | 3853.22 2014-02-19 02:49:00 | 3854.61 | 3856.99 | 3852.14 | 3855.09 | 53.55 | 206353.22 | 3853.83 2014-02-19 02:50:00 | 3855.99 | 3857.00 | 3852.71 | 3852.71 | 7.33 | 28245.75 | 3856.08 2014-02-19 02:51:00 | 3852.70 | 3854.56 | 3850.10 | 3854.13 | 29.41 | 113321.47 | 3853.16 2014-02-19 02:52:00 | 3855.68 | 3855.99 | 3852.88 | 3855.47 | 98.68 | 380355.73 | 3854.55 2014-02-19 02:53:00 | 3854.87 | 3856.89 | 3851.98 | 3853.51 | 63.47 | 244654.52 | 3854.53 2014-02-19 02:54:00 | 3855.52 | 3857.57 | 3852.00 | 3853.00 | 93.35 | 359836.05 | 3854.53 2014-02-19 02:55:00 | 3855.34 | 3857.66 | 3853.01 | 3853.01 | 75.57 | 291322.48 | 3855.15 2014-02-19 02:56:00 | 3856.43 | 3857.51 | 3853.04 | 3854.91 | 67.58 | 260547.73 | 3855.17 2014-02-19 02:57:00 | . | . | . | . | . | . | . 2014-02-19 02:58:00 | 3853.62 | 3855.99 | 3853.00 | 3853.00 | 2.52 | 9711.80 | 3853.89 2014-02-19 02:59:00 | 3853.00 | 3853.01 | 3853.00 | 3853.01 | 2.96 | 11420.29 | 3853.00 2014-02-19 03:00:00 | 3853.55 | 3855.95 | 3852.20 | 3854.31 | 39.27 | 151340.92 | 3853.66 2014-02-19 03:01:00 | 3852.80 | 3855.70 | 3852.80 | 3853.23 | 10.62 | 40932.97 | 3855.05 2014-02-19 03:02:00 | 3853.19 | 3854.99 | 3853.19 | 3854.99 | 0.69 | 2643.52 | 3853.53 2014-02-19 03:03:00 | 3852.01 | 3852.01 | 3852.01 | 3852.01 | 0.01 | 42.37 | 3852.01 2014-02-19 03:04:00 | 3854.00 | 3855.00 | 3852.00 | 3852.00 | 18.45 | 71062.60 | 3852.26 2014-02-19 03:05:00 | 3852.01 | 3854.00 | 3852.00 | 3854.00 | 9.01 | 34695.12 | 3852.02 2014-02-19 03:06:00 | 3852.00 | 3852.01 | 3850.99 | 3850.99 | 9.56 | 36823.82 | 3851.46 2014-02-19 03:07:00 | 3850.99 | 3853.66 | 3850.01 | 3850.82 | 48.76 | 187806.91 | 3851.34 2014-02-19 03:08:00 | 3852.87 | 3853.89 | 3850.01 | 3850.02 | 89.08 | 343104.51 | 3851.82 2014-02-19 03:09:00 | 3852.99 | 3852.99 | 3852.00 | 3852.00 | 3.56 | 13708.81 | 3852.95 2014-02-19 03:10:00 | 3853.00 | 3853.50 | 3850.33 | 3851.29 | 33.43 | 128769.56 | 3851.80 2014-02-19 03:11:00 | 3852.48 | 3853.16 | 3850.39 | 3850.39 | 72.86 | 280649.28 | 3852.11 2014-02-19 03:12:00 | 3852.29 | 3853.50 | 3850.64 | 3853.50 | 40.12 | 154527.11 | 3851.53 2014-02-19 03:13:00 | 3853.01 | 3853.01 | 3853.00 | 3853.01 | 0.14 | 558.69 | 3853.01 2014-02-19 03:14:00 | 3853.01 | 3853.50 | 3850.29 | 3853.28 | 70.89 | 273053.88 | 3852.01 2014-02-19 03:15:00 | 3853.03 | 3853.89 | 3846.56 | 3852.95 | 44.72 | 172231.36 | 3851.67 2014-02-19 03:16:00 | 3852.33 | 3855.00 | 3845.51 | 3850.47 | 15.73 | 60567.43 | 3850.93 2014-02-19 03:17:00 | 3850.49 | 3854.00 | 3849.45 | 3851.88 | 68.89 | 265358.63 | 3852.03 2014-02-19 03:18:00 | 3853.74 | 3854.90 | 3850.09 | 3853.00 | 30.74 | 118419.03 | 3852.53 2014-02-19 03:19:00 | 3853.00 | 3853.00 | 3851.01 | 3853.00 | 9.27 | 35716.91 | 3852.96 2014-02-19 03:20:00 | 3853.00 | 3853.00 | 3850.11 | 3852.99 | 8.07 | 31085.52 | 3851.03 2014-02-19 03:21:00 | 3852.99 | 3852.99 | 3852.99 | 3852.99 | 0.14 | 539.42 | 3852.99 2014-02-19 03:22:00 | 3852.99 | 3856.00 | 3852.99 | 3856.00 | 10.62 | 40950.13 | 3854.86 2014-02-19 03:23:00 | 3855.24 | 3859.00 | 3852.00 | 3854.33 | 92.90 | 358190.36 | 3855.66 2014-02-19 03:24:00 | 3858.99 | 3860.00 | 3855.00 | 3857.00 | 22.78 | 87850.69 | 3856.99 2014-02-19 03:25:00 | 3857.01 | 3857.02 | 3855.00 | 3855.00 | 7.04 | 27137.93 | 3856.46 2014-02-19 03:26:00 | 3855.00 | 3861.10 | 3855.00 | 3861.10 | 19.04 | 73468.14 | 3858.42 2014-02-19 03:27:00 | 3862.00 | 3862.00 | 3857.21 | 3862.00 | 52.93 | 204331.46 | 3860.26 2014-02-19 03:28:00 | 3862.00 | 3864.40 | 3859.23 | 3863.50 | 12.67 | 48957.05 | 3862.79 2014-02-19 03:29:00 | 3863.00 | 3864.90 | 3862.00 | 3862.00 | 8.92 | 34456.53 | 3863.71 2014-02-19 03:30:00 | 3862.00 | 3862.00 | 3857.32 | 3861.00 | 19.82 | 76479.42 | 3859.09 2014-02-19 03:31:00 | 3861.00 | 3861.81 | 3858.01 | 3858.01 | 47.95 | 185089.02 | 3860.28 2014-02-19 03:32:00 | 3859.99 | 3859.99 | 3859.99 | 3859.99 | 1.27 | 4898.33 | 3859.99 2014-02-19 03:33:00 | 3855.07 | 3859.96 | 3852.45 | 3859.96 | 49.44 | 190619.76 | 3855.97 2014-02-19 03:34:00 | 3853.37 | 3858.87 | 3853.08 | 3854.44 | 115.82 | 446540.72 | 3855.54 2014-02-19 03:35:00 | 3857.90 | 3857.98 | 3853.52 | 3856.73 | 95.32 | 367510.87 | 3855.47 2014-02-19 03:36:00 | 3856.63 | 3858.00 | 3854.12 | 3858.00 | 8.57 | 33053.11 | 3855.49 2014-02-19 03:37:00 | 3857.99 | 3859.79 | 3856.64 | 3859.24 | 32.99 | 127267.21 | 3858.22 2014-02-19 03:38:00 | 3855.00 | 3858.69 | 3854.51 | 3854.86 | 83.69 | 322743.40 | 3856.23 2014-02-19 03:39:00 | 3854.71 | 3858.50 | 3854.60 | 3857.77 | 70.86 | 273211.36 | 3855.92 2014-02-19 03:40:00 | 3858.44 | 3858.82 | 3855.64 | 3856.26 | 54.62 | 210689.85 | 3857.30 2014-02-19 03:41:00 | 3855.60 | 3855.84 | 3853.10 | 3853.20 | 4.05 | 15618.83 | 3855.55 2014-02-19 03:42:00 | 3854.99 | 3855.60 | 3854.99 | 3855.60 | 5.81 | 22409.44 | 3855.06 2014-02-19 03:43:00 | 3855.07 | 3857.98 | 3853.35 | 3856.47 | 114.41 | 441156.95 | 3855.86 2014-02-19 03:44:00 | 3856.82 | 3856.82 | 3855.01 | 3855.01 | 1.78 | 6843.50 | 3855.50 2014-02-19 03:45:00 | 3855.01 | 3855.02 | 3855.01 | 3855.02 | 5.60 | 21584.21 | 3855.01 2014-02-19 03:46:00 | 3856.11 | 3856.11 | 3855.00 | 3855.00 | 10.77 | 41541.57 | 3856.08 2014-02-19 03:47:00 | 3855.00 | 3855.00 | 3850.00 | 3850.00 | 14.55 | 56067.70 | 3852.39 2014-02-19 03:48:00 | 3843.01 | 3856.10 | 3840.50 | 3840.50 | 36.88 | 141727.58 | 3843.15 2014-02-19 03:49:00 | 3840.47 | 3850.02 | 3838.00 | 3838.00 | 62.69 | 240723.52 | 3839.96 2014-02-19 03:50:00 | 3842.49 | 3849.00 | 3837.00 | 3842.38 | 19.13 | 73516.22 | 3842.18 2014-02-19 03:51:00 | 3843.35 | 3846.01 | 3842.40 | 3842.83 | 28.16 | 108235.76 | 3843.60 2014-02-19 03:52:00 | 3842.26 | 3845.00 | 3841.36 | 3845.00 | 4.41 | 16939.87 | 3842.11 2014-02-19 03:53:00 | 3842.91 | 3845.00 | 3842.20 | 3842.42 | 20.65 | 79352.96 | 3842.76 2014-02-19 03:54:00 | 3842.67 | 3845.00 | 3841.11 | 3845.00 | 86.66 | 333030.95 | 3842.96 2014-02-19 03:55:00 | 3842.47 | 3844.99 | 3842.47 | 3844.99 | 12.49 | 47990.86 | 3842.65 2014-02-19 03:56:00 | 3844.99 | 3845.26 | 3841.31 | 3843.89 | 102.81 | 395128.37 | 3843.47 2014-02-19 03:57:00 | 3845.15 | 3845.26 | 3842.49 | 3845.17 | 22.84 | 87782.34 | 3843.70 2014-02-19 03:58:00 | 3846.87 | 3846.87 | 3842.50 | 3842.50 | 18.73 | 71995.88 | 3843.67 2014-02-19 03:59:00 | 3842.50 | 3846.50 | 3842.50 | 3844.76 | 55.31 | 212663.33 | 3845.28 2014-02-19 04:00:00 | 3846.50 | 3846.50 | 3843.30 | 3845.21 | 52.42 | 201510.62 | 3844.52 2014-02-19 04:01:00 | 3844.01 | 3846.50 | 3843.00 | 3843.00 | 18.71 | 71908.56 | 3843.53 2014-02-19 04:02:00 | 3843.00 | 3845.00 | 3843.00 | 3845.00 | 36.82 | 141517.95 | 3843.51 2014-02-19 04:03:00 | 3843.01 | 3844.00 | 3843.00 | 3844.00 | 26.14 | 100485.51 | 3843.69 2014-02-19 04:04:00 | 3844.00 | 3844.00 | 3843.99 | 3844.00 | 4.57 | 17567.08 | 3844.00 2014-02-19 04:05:00 | 3844.00 | 3844.00 | 3842.50 | 3842.50 | 8.88 | 34108.13 | 3842.74 2014-02-19 04:06:00 | 3843.01 | 3843.02 | 3841.01 | 3841.01 | 2.04 | 7818.70 | 3842.11 2014-02-19 04:07:00 | 3841.01 | 3841.01 | 3838.50 | 3838.50 | 24.51 | 94111.87 | 3840.20 2014-02-19 04:08:00 | 3838.50 | 3840.00 | 3835.00 | 3840.00 | 39.03 | 149790.05 | 3838.02 2014-02-19 04:09:00 | 3840.00 | 3844.99 | 3838.01 | 3840.87 | 21.13 | 81134.77 | 3840.34 2014-02-19 04:10:00 | 3840.26 | 3844.99 | 3838.00 | 3840.05 | 18.66 | 71639.83 | 3839.84 2014-02-19 04:11:00 | 3838.00 | 3840.01 | 3838.00 | 3838.35 | 7.02 | 26966.57 | 3839.20 2014-02-19 04:12:00 | 3837.66 | 3839.99 | 3835.07 | 3839.99 | 25.64 | 98426.77 | 3839.10 2014-02-19 04:13:00 | 3838.20 | 3843.00 | 3836.01 | 3837.26 | 44.26 | 169918.27 | 3838.92 2014-02-19 04:14:00 | 3839.21 | 3842.97 | 3836.37 | 3836.58 | 49.11 | 188490.91 | 3837.82 2014-02-19 04:15:00 | 3836.77 | 3839.97 | 3836.01 | 3836.02 | 23.61 | 90595.63 | 3837.66 2014-02-19 04:16:00 | 3839.00 | 3840.00 | 3838.90 | 3838.90 | 5.94 | 22819.19 | 3839.03 2014-02-19 04:17:00 | 3839.00 | 3839.23 | 3835.20 | 3835.20 | 10.22 | 39226.86 | 3837.87 2014-02-19 04:18:00 | 3836.01 | 3839.00 | 3832.96 | 3832.96 | 42.03 | 161183.92 | 3835.25 2014-02-19 04:19:00 | 3833.00 | 3838.00 | 3832.73 | 3835.27 | 38.75 | 148623.83 | 3835.16 2014-02-19 04:20:00 | 3836.50 | 3838.99 | 3833.02 | 3835.01 | 29.89 | 114705.07 | 3837.57 2014-02-19 04:21:00 | 3835.01 | 3838.99 | 3835.01 | 3838.98 | 1.03 | 3954.08 | 3838.91 2014-02-19 04:22:00 | 3838.99 | 3841.15 | 3835.50 | 3838.99 | 75.21 | 288605.44 | 3837.28 2014-02-19 04:23:00 | 3839.61 | 3845.00 | 3839.61 | 3844.00 | 12.18 | 46788.30 | 3841.09 2014-02-19 04:24:00 | 3842.00 | 3843.39 | 3839.00 | 3840.82 | 24.22 | 93017.22 | 3841.15 2014-02-19 04:25:00 | 3841.97 | 3842.14 | 3839.01 | 3839.01 | 35.88 | 137837.45 | 3841.30 2014-02-19 04:26:00 | 3841.14 | 3842.88 | 3839.10 | 3839.20 | 13.68 | 52529.45 | 3841.28 2014-02-19 04:27:00 | 3841.97 | 3842.00 | 3841.97 | 3842.00 | 5.05 | 19398.19 | 3841.99 2014-02-19 04:28:00 | 3843.00 | 3843.99 | 3843.00 | 3843.99 | 2.15 | 8251.30 | 3843.18 2014-02-19 04:29:00 | 3842.22 | 3843.47 | 3840.18 | 3841.06 | 23.34 | 89682.83 | 3842.12 2014-02-19 04:30:00 | 3840.15 | 3841.26 | 3840.15 | 3841.00 | 2.30 | 8822.94 | 3841.07 2014-02-19 04:31:00 | 3841.00 | 3844.00 | 3840.00 | 3844.00 | 19.43 | 74628.99 | 3840.72 2014-02-19 04:32:00 | 3840.01 | 3843.58 | 3840.00 | 3840.01 | 32.26 | 123917.04 | 3841.44 2014-02-19 04:33:00 | 3843.98 | 3843.98 | 3840.02 | 3842.37 | 23.78 | 91377.13 | 3842.28 2014-02-19 04:34:00 | 3843.00 | 3843.00 | 3841.58 | 3841.60 | 2.44 | 9373.89 | 3841.76 2014-02-19 04:35:00 | 3840.04 | 3841.07 | 3840.04 | 3841.06 | 1.39 | 5338.59 | 3840.71 2014-02-19 04:36:00 | 3841.08 | 3843.07 | 3840.28 | 3842.99 | 7.61 | 29230.95 | 3841.12 2014-02-19 04:37:00 | 3840.10 | 3842.93 | 3840.10 | 3841.98 | 4.33 | 16638.90 | 3841.81 2014-02-19 04:38:00 | 3841.93 | 3841.93 | 3841.89 | 3841.90 | 0.09 | 330.40 | 3841.90 2014-02-19 04:39:00 | 3840.11 | 3842.00 | 3840.11 | 3842.00 | 6.33 | 24317.23 | 3841.58 2014-02-19 04:40:00 | 3843.65 | 3844.00 | 3842.00 | 3844.00 | 22.97 | 88287.10 | 3843.75 2014-02-19 04:41:00 | 3843.00 | 3844.00 | 3841.04 | 3843.45 | 19.38 | 74478.81 | 3843.08 2014-02-19 04:42:00 | 3844.90 | 3844.90 | 3841.00 | 3841.02 | 9.95 | 38219.77 | 3841.18 2014-02-19 04:43:00 | 3844.00 | 3844.98 | 3842.22 | 3843.73 | 7.55 | 29008.18 | 3843.67 2014-02-19 04:44:00 | . | . | . | . | . | . | . 2014-02-19 04:45:00 | . | . | . | . | . | . | . 2014-02-19 04:46:00 | 3843.00 | 3844.90 | 3843.00 | 3844.90 | 1.30 | 4986.77 | 3844.85 2014-02-19 04:47:00 | 3844.90 | 3844.90 | 3842.21 | 3842.21 | 0.48 | 1844.85 | 3843.44 2014-02-19 04:48:00 | 3844.75 | 3844.75 | 3844.73 | 3844.73 | 2.15 | 8266.21 | 3844.75 2014-02-19 04:49:00 | 3842.31 | 3842.32 | 3840.64 | 3842.01 | 6.73 | 25873.93 | 3842.28 2014-02-19 04:50:00 | 3843.26 | 3844.35 | 3841.00 | 3843.97 | 32.51 | 124951.40 | 3843.12 2014-02-19 04:51:00 | 3843.79 | 3844.40 | 3843.79 | 3844.39 | 6.02 | 23121.38 | 3843.95 2014-02-19 04:52:00 | 3844.41 | 3845.00 | 3843.00 | 3843.00 | 2.00 | 7692.44 | 3844.30 2014-02-19 04:53:00 | 3843.03 | 3844.58 | 3841.50 | 3842.00 | 37.88 | 145595.10 | 3843.28 2014-02-19 04:54:00 | 3842.00 | 3844.22 | 3840.11 | 3844.22 | 21.64 | 83131.15 | 3841.55 2014-02-19 04:55:00 | 3842.93 | 3842.93 | 3838.00 | 3839.00 | 9.00 | 34554.00 | 3839.76 2014-02-19 04:56:00 | 3839.00 | 3842.25 | 3837.33 | 3839.17 | 18.90 | 72573.91 | 3840.70 2014-02-19 04:57:00 | 3839.18 | 3839.18 | 3837.21 | 3837.21 | 19.07 | 73177.37 | 3837.30 2014-02-19 04:58:00 | 3842.00 | 3843.99 | 3839.48 | 3840.01 | 12.31 | 47308.32 | 3841.83 2014-02-19 04:59:00 | 3840.00 | 3840.04 | 3839.60 | 3839.60 | 5.75 | 22076.23 | 3840.01 2014-02-19 05:00:00 | 3840.04 | 3840.05 | 3839.00 | 3839.37 | 6.87 | 26386.59 | 3839.72 2014-02-19 05:01:00 | 3839.00 | 3839.99 | 3837.21 | 3839.99 | 4.60 | 17669.30 | 3837.81 2014-02-19 05:02:00 | 3838.00 | 3838.00 | 3838.00 | 3838.00 | 0.46 | 1765.48 | 3838.00 2014-02-19 05:03:00 | 3837.00 | 3839.99 | 3832.00 | 3832.03 | 13.31 | 51043.59 | 3834.69 2014-02-19 05:04:00 | 3832.02 | 3836.00 | 3831.00 | 3836.00 | 33.73 | 129273.76 | 3832.49 2014-02-19 05:05:00 | 3836.04 | 3838.05 | 3831.00 | 3835.99 | 27.23 | 104394.79 | 3834.38 2014-02-19 05:06:00 | 3835.99 | 3835.99 | 3832.14 | 3835.90 | 20.52 | 78639.93 | 3833.29 2014-02-19 05:07:00 | 3834.99 | 3834.99 | 3831.00 | 3834.72 | 20.81 | 79752.12 | 3832.76 2014-02-19 05:08:00 | 3834.70 | 3834.80 | 3832.00 | 3832.07 | 14.49 | 55543.85 | 3832.20 2014-02-19 05:09:00 | 3832.09 | 3834.79 | 3830.00 | 3830.91 | 42.43 | 162596.58 | 3832.29 2014-02-19 05:10:00 | 3832.05 | 3833.00 | 3830.51 | 3830.51 | 16.01 | 61351.51 | 3832.07 2014-02-19 05:11:00 | 3830.50 | 3834.00 | 3829.42 | 3833.93 | 36.91 | 141403.07 | 3831.02 2014-02-19 05:12:00 | 3833.97 | 3834.00 | 3830.02 | 3833.89 | 13.23 | 50712.45 | 3832.56 2014-02-19 05:13:00 | 3833.50 | 3839.88 | 3830.50 | 3839.00 | 40.56 | 155504.69 | 3834.41 2014-02-19 05:14:00 | 3838.99 | 3839.93 | 3835.17 | 3835.73 | 31.85 | 122237.99 | 3837.81 2014-02-19 05:15:00 | 3835.18 | 3838.65 | 3834.53 | 3837.93 | 12.58 | 48256.41 | 3836.57 2014-02-19 05:16:00 | 3835.00 | 3835.00 | 3833.90 | 3833.91 | 5.37 | 20573.67 | 3834.08 2014-02-19 05:17:00 | 3835.99 | 3837.00 | 3835.99 | 3837.00 | 5.95 | 22837.43 | 3836.29 2014-02-19 05:18:00 | 3833.51 | 3835.83 | 3831.00 | 3832.63 | 25.38 | 97282.66 | 3832.89 2014-02-19 05:19:00 | 3831.54 | 3834.14 | 3831.54 | 3834.14 | 1.22 | 4674.53 | 3831.58 2014-02-19 05:20:00 | 3834.10 | 3837.00 | 3832.57 | 3832.58 | 4.06 | 15574.41 | 3833.23 2014-02-19 05:21:00 | 3835.01 | 3836.00 | 3832.72 | 3832.72 | 37.27 | 142895.96 | 3833.97 2014-02-19 05:22:00 | 3835.78 | 3835.99 | 3832.11 | 3835.00 | 57.72 | 221331.49 | 3834.64 2014-02-19 05:23:00 | 3834.21 | 3835.00 | 3833.00 | 3835.00 | 6.35 | 24357.17 | 3833.36 2014-02-19 05:24:00 | 3835.00 | 3836.00 | 3832.01 | 3832.01 | 24.23 | 92902.28 | 3833.87 2014-02-19 05:25:00 | 3832.01 | 3832.01 | 3831.00 | 3831.00 | 7.13 | 27306.88 | 3831.47 2014-02-19 05:26:00 | 3831.00 | 3831.46 | 3829.01 | 3829.01 | 31.27 | 119779.94 | 3830.26 2014-02-19 05:27:00 | 3832.50 | 3832.50 | 3823.00 | 3825.00 | 21.17 | 81045.97 | 3828.52 2014-02-19 05:28:00 | 3822.01 | 3831.99 | 3822.01 | 3824.09 | 42.07 | 161095.25 | 3829.04 2014-02-19 05:29:00 | 3829.99 | 3830.00 | 3822.10 | 3822.20 | 18.47 | 70631.99 | 3824.98 2014-02-19 05:30:00 | 3825.93 | 3826.03 | 3822.20 | 3824.18 | 29.58 | 113116.76 | 3824.23 2014-02-19 05:31:00 | 3822.20 | 3829.00 | 3822.02 | 3828.85 | 34.99 | 133832.97 | 3825.11 2014-02-19 05:32:00 | 3828.74 | 3829.00 | 3824.21 | 3825.98 | 31.02 | 118724.86 | 3827.49 2014-02-19 05:33:00 | 3828.99 | 3828.99 | 3826.98 | 3826.98 | 2.27 | 8687.49 | 3827.09 2014-02-19 05:34:00 | 3827.02 | 3827.02 | 3826.01 | 3826.07 | 6.67 | 25521.18 | 3826.26 2014-02-19 05:35:00 | 3826.00 | 3826.00 | 3822.41 | 3822.54 | 27.05 | 103436.38 | 3823.61 2014-02-19 05:36:00 | 3822.02 | 3822.10 | 3820.34 | 3820.34 | 10.39 | 39717.42 | 3821.56 2014-02-19 05:37:00 | 3820.35 | 3827.73 | 3820.35 | 3827.04 | 65.28 | 249624.50 | 3823.96 2014-02-19 05:38:00 | 3823.69 | 3825.45 | 3822.01 | 3822.01 | 5.43 | 20742.58 | 3823.52 2014-02-19 05:39:00 | 3827.00 | 3827.00 | 3816.45 | 3816.45 | 59.41 | 227087.57 | 3822.57 2014-02-19 05:40:00 | 3816.00 | 3824.00 | 3816.00 | 3816.05 | 23.88 | 91213.79 | 3819.67 2014-02-19 05:41:00 | 3818.00 | 3819.99 | 3817.43 | 3819.73 | 8.76 | 33444.11 | 3817.82 2014-02-19 05:42:00 | 3819.20 | 3819.90 | 3816.13 | 3816.13 | 33.65 | 128485.03 | 3818.16 2014-02-19 05:43:00 | 3816.13 | 3819.00 | 3813.11 | 3813.11 | 23.71 | 90470.74 | 3815.24 2014-02-19 05:44:00 | 3813.99 | 3818.90 | 3811.00 | 3811.00 | 37.46 | 142780.05 | 3812.04 2014-02-19 05:45:00 | 3811.03 | 3816.00 | 3810.00 | 3816.00 | 33.90 | 129238.22 | 3812.45 2014-02-19 05:46:00 | 3816.01 | 3820.00 | 3816.00 | 3820.00 | 15.56 | 59396.47 | 3817.50 2014-02-19 05:47:00 | 3819.91 | 3819.91 | 3811.10 | 3812.41 | 28.76 | 109740.19 | 3816.25 2014-02-19 05:48:00 | 3817.01 | 3819.88 | 3810.00 | 3815.00 | 46.96 | 179068.39 | 3813.21 2014-02-19 05:49:00 | 3811.06 | 3815.00 | 3811.06 | 3812.22 | 18.94 | 72225.19 | 3813.77 2014-02-19 05:50:00 | 3812.00 | 3814.96 | 3811.01 | 3813.95 | 6.04 | 23039.83 | 3812.02 2014-02-19 05:51:00 | 3812.00 | 3816.00 | 3810.00 | 3810.60 | 35.73 | 136203.22 | 3811.69 2014-02-19 05:52:00 | 3815.42 | 3815.97 | 3810.10 | 3811.00 | 23.72 | 90453.57 | 3812.91 2014-02-19 05:53:00 | 3811.00 | 3818.05 | 3811.00 | 3817.13 | 40.32 | 153768.39 | 3813.98 2014-02-19 05:54:00 | 3817.13 | 3818.00 | 3811.51 | 3818.00 | 29.65 | 113098.15 | 3814.57 2014-02-19 05:55:00 | 3818.00 | 3818.00 | 3812.50 | 3814.98 | 36.09 | 137690.02 | 3814.97 2014-02-19 05:56:00 | 3815.00 | 3817.90 | 3814.00 | 3815.40 | 15.04 | 57395.78 | 3816.46 2014-02-19 05:57:00 | 3815.35 | 3817.00 | 3814.12 | 3817.00 | 22.88 | 87262.55 | 3814.76 2014-02-19 05:58:00 | 3816.00 | 3818.00 | 3816.00 | 3818.00 | 3.65 | 13920.91 | 3817.08 2014-02-19 05:59:00 | 3817.00 | 3819.00 | 3817.00 | 3818.00 | 15.58 | 59461.22 | 3817.24 2014-02-19 06:00:00 | 3818.00 | 3819.03 | 3817.00 | 3819.03 | 9.26 | 35345.98 | 3818.30 2014-02-19 06:01:00 | 3819.25 | 3826.00 | 3819.25 | 3821.67 | 25.70 | 98234.61 | 3821.76 2014-02-19 06:02:00 | 3824.00 | 3825.00 | 3821.52 | 3825.00 | 24.80 | 94787.31 | 3822.69 2014-02-19 06:03:00 | 3824.22 | 3826.00 | 3824.00 | 3824.47 | 28.75 | 109950.10 | 3824.48 2014-02-19 06:04:00 | 3825.00 | 3828.00 | 3821.31 | 3825.91 | 25.75 | 98486.62 | 3824.72 2014-02-19 06:05:00 | 3822.85 | 3827.76 | 3820.81 | 3821.06 | 73.99 | 282857.66 | 3822.97 2014-02-19 06:06:00 | 3823.17 | 3823.78 | 3821.01 | 3821.02 | 18.37 | 70239.20 | 3822.96 2014-02-19 06:07:00 | 3822.99 | 3823.70 | 3822.91 | 3823.00 | 2.33 | 8919.11 | 3823.02 2014-02-19 06:08:00 | 3822.95 | 3828.00 | 3822.95 | 3825.61 | 12.31 | 47092.81 | 3825.57 2014-02-19 06:09:00 | 3822.96 | 3825.50 | 3822.96 | 3825.50 | 5.19 | 19847.81 | 3823.50 2014-02-19 06:10:00 | 3825.50 | 3825.50 | 3822.01 | 3823.97 | 3.55 | 13558.96 | 3822.66 2014-02-19 06:11:00 | 3822.00 | 3824.00 | 3822.00 | 3823.20 | 1.51 | 5764.35 | 3822.51 2014-02-19 06:12:00 | 3823.00 | 3823.70 | 3822.00 | 3822.00 | 4.48 | 17116.29 | 3822.31 2014-02-19 06:13:00 | 3823.70 | 3824.99 | 3822.02 | 3822.11 | 6.73 | 25748.54 | 3823.66 2014-02-19 06:14:00 | 3822.10 | 3823.69 | 3821.98 | 3822.00 | 13.78 | 52672.90 | 3822.42 2014-02-19 06:15:00 | 3821.00 | 3821.00 | 3819.00 | 3820.04 | 17.50 | 66862.67 | 3819.85 2014-02-19 06:16:00 | 3818.00 | 3819.01 | 3817.92 | 3819.01 | 3.35 | 12792.38 | 3818.62 2014-02-19 06:17:00 | 3819.07 | 3821.66 | 3817.03 | 3817.09 | 45.38 | 173309.46 | 3819.16 2014-02-19 06:18:00 | 3817.00 | 3817.04 | 3815.00 | 3815.00 | 6.06 | 23136.60 | 3816.03 2014-02-19 06:19:00 | 3814.21 | 3817.94 | 3814.20 | 3816.04 | 38.50 | 146941.92 | 3816.28 2014-02-19 06:20:00 | 3817.80 | 3817.80 | 3815.90 | 3815.90 | 7.72 | 29471.85 | 3816.11 2014-02-19 06:21:00 | 3815.89 | 3820.00 | 3815.89 | 3820.00 | 54.89 | 209589.40 | 3818.35 2014-02-19 06:22:00 | 3818.01 | 3818.01 | 3816.76 | 3816.76 | 2.98 | 11369.33 | 3817.77 2014-02-19 06:23:00 | 3816.87 | 3819.89 | 3816.61 | 3817.84 | 35.30 | 134765.03 | 3817.92 2014-02-19 06:24:00 | 3818.11 | 3819.49 | 3816.71 | 3819.49 | 2.83 | 10790.26 | 3818.21 2014-02-19 06:25:00 | 3819.50 | 3819.50 | 3819.00 | 3819.00 | 4.38 | 16720.52 | 3819.21 2014-02-19 06:26:00 | 3819.50 | 3822.00 | 3818.10 | 3820.00 | 38.51 | 147134.63 | 3820.49 2014-02-19 06:27:00 | 3818.10 | 3820.76 | 3817.58 | 3820.02 | 16.55 | 63221.05 | 3819.54 2014-02-19 06:28:00 | 3818.01 | 3820.81 | 3818.01 | 3820.21 | 9.20 | 35138.62 | 3820.25 2014-02-19 06:29:00 | 3819.30 | 3820.79 | 3817.64 | 3817.64 | 16.05 | 61274.28 | 3818.90 2014-02-19 06:30:00 | 3819.47 | 3820.99 | 3819.47 | 3820.99 | 5.34 | 20417.81 | 3820.70 2014-02-19 06:31:00 | 3821.00 | 3821.96 | 3818.10 | 3820.52 | 48.15 | 183911.02 | 3819.62 2014-02-19 06:32:00 | 3822.00 | 3822.00 | 3819.96 | 3820.99 | 7.38 | 28196.79 | 3821.22 2014-02-19 06:33:00 | 3820.00 | 3822.00 | 3819.00 | 3821.40 | 6.99 | 26715.27 | 3820.83 2014-02-19 06:34:00 | 3821.99 | 3822.00 | 3821.39 | 3822.00 | 10.22 | 39071.16 | 3821.89 2014-02-19 06:35:00 | 3821.00 | 3822.63 | 3820.40 | 3822.63 | 8.80 | 33614.56 | 3821.14 2014-02-19 06:36:00 | 3822.61 | 3824.00 | 3822.61 | 3824.00 | 3.50 | 13391.17 | 3822.77 2014-02-19 06:37:00 | 3824.80 | 3825.00 | 3824.80 | 3825.00 | 10.45 | 39981.40 | 3824.87 2014-02-19 06:38:00 | 3824.00 | 3826.00 | 3823.00 | 3826.00 | 6.53 | 24961.13 | 3824.29 2014-02-19 06:39:00 | 3827.00 | 3827.00 | 3825.00 | 3826.00 | 14.78 | 56557.05 | 3826.08 2014-02-19 06:40:00 | 3825.10 | 3825.43 | 3825.10 | 3825.10 | 9.17 | 35066.45 | 3825.29 2014-02-19 06:41:00 | 3825.10 | 3825.10 | 3823.00 | 3823.00 | 7.44 | 28467.57 | 3824.74 2014-02-19 06:42:00 | 3821.99 | 3821.99 | 3821.99 | 3821.99 | 0.61 | 2331.41 | 3821.99 2014-02-19 06:43:00 | 3820.15 | 3820.15 | 3819.60 | 3819.60 | 2.00 | 7639.49 | 3819.74 2014-02-19 06:44:00 | 3819.60 | 3822.01 | 3819.60 | 3820.42 | 13.30 | 50820.08 | 3821.06 2014-02-19 06:45:00 | 3822.99 | 3822.99 | 3820.36 | 3822.99 | 20.52 | 78402.18 | 3821.51 2014-02-19 06:46:00 | 3822.80 | 3824.00 | 3820.00 | 3824.00 | 16.24 | 62095.38 | 3822.67 2014-02-19 06:47:00 | 3823.68 | 3823.99 | 3820.06 | 3821.88 | 39.85 | 152297.01 | 3821.66 2014-02-19 06:48:00 | 3821.84 | 3823.87 | 3819.78 | 3820.57 | 40.44 | 154522.85 | 3821.42 2014-02-19 06:49:00 | 3821.30 | 3823.77 | 3819.29 | 3821.00 | 32.02 | 122335.65 | 3820.72 2014-02-19 06:50:00 | 3821.00 | 3821.00 | 3821.00 | 3821.00 | 0.37 | 1402.31 | 3821.00 2014-02-19 06:51:00 | 3821.00 | 3825.82 | 3821.00 | 3824.47 | 25.17 | 96259.82 | 3823.78 2014-02-19 06:52:00 | 3825.00 | 3825.00 | 3823.00 | 3824.02 | 7.83 | 29955.57 | 3823.79 2014-02-19 06:53:00 | 3826.89 | 3826.90 | 3824.00 | 3824.10 | 17.31 | 66216.92 | 3826.46 2014-02-19 06:54:00 | 3826.00 | 3829.00 | 3826.00 | 3827.50 | 23.97 | 91737.86 | 3827.67 2014-02-19 06:55:00 | 3827.63 | 3829.00 | 3824.66 | 3826.19 | 27.55 | 105431.67 | 3826.92 2014-02-19 06:56:00 | 3825.09 | 3829.01 | 3824.00 | 3829.00 | 71.27 | 272766.52 | 3827.07 2014-02-19 06:57:00 | 3829.99 | 3829.99 | 3825.01 | 3826.99 | 48.21 | 184545.37 | 3827.71 2014-02-19 06:58:00 | 3826.99 | 3827.00 | 3825.01 | 3825.01 | 11.73 | 44859.57 | 3825.98 2014-02-19 06:59:00 | 3824.04 | 3826.90 | 3823.00 | 3823.00 | 17.06 | 65211.29 | 3823.59 2014-02-19 07:00:00 | 3823.00 | 3825.00 | 3823.00 | 3824.00 | 4.97 | 19001.08 | 3823.92 2014-02-19 07:01:00 | 3823.04 | 3823.04 | 3821.10 | 3822.99 | 9.51 | 36365.01 | 3822.66 2014-02-19 07:02:00 | 3821.95 | 3825.54 | 3821.95 | 3822.75 | 4.30 | 16441.61 | 3822.74 2014-02-19 07:03:00 | 3825.00 | 3825.99 | 3822.00 | 3825.62 | 57.20 | 218768.31 | 3824.69 2014-02-19 07:04:00 | 3826.00 | 3827.99 | 3823.87 | 3824.13 | 62.82 | 240339.77 | 3826.03 2014-02-19 07:05:00 | 3824.60 | 3825.00 | 3823.21 | 3823.21 | 10.20 | 39010.73 | 3824.58 2014-02-19 07:06:00 | 3824.90 | 3825.00 | 3824.89 | 3825.00 | 6.93 | 26495.41 | 3824.95 2014-02-19 07:07:00 | 3822.19 | 3824.87 | 3822.00 | 3824.87 | 5.57 | 21278.17 | 3822.20 2014-02-19 07:08:00 | . | . | . | . | . | . | . 2014-02-19 07:09:00 | . | . | . | . | . | . | . 2014-02-19 07:10:00 | 3824.59 | 3828.00 | 3824.59 | 3828.00 | 40.90 | 156432.75 | 3824.95 2014-02-19 07:11:00 | 3825.06 | 3828.00 | 3822.48 | 3825.48 | 93.73 | 358472.40 | 3824.73 2014-02-19 07:12:00 | 3827.06 | 3827.50 | 3823.19 | 3827.00 | 56.25 | 215213.63 | 3825.82 2014-02-19 07:13:00 | 3825.02 | 3825.02 | 3825.02 | 3825.02 | 2.23 | 8529.79 | 3825.02 2014-02-19 07:14:00 | 3825.02 | 3826.98 | 3824.53 | 3824.98 | 3.50 | 13388.42 | 3825.26 2014-02-19 07:15:00 | 3826.98 | 3827.00 | 3825.01 | 3825.01 | 3.49 | 13344.51 | 3826.93 2014-02-19 07:16:00 | 3825.00 | 3826.30 | 3825.00 | 3825.69 | 1.04 | 3994.26 | 3825.92 2014-02-19 07:17:00 | 3825.74 | 3826.00 | 3824.11 | 3824.11 | 20.54 | 78566.12 | 3825.22 2014-02-19 07:18:00 | 3824.11 | 3825.01 | 3824.11 | 3824.11 | 15.23 | 58242.29 | 3824.68 2014-02-19 07:19:00 | 3824.07 | 3824.20 | 3824.00 | 3824.20 | 5.67 | 21678.93 | 3824.12 2014-02-19 07:20:00 | 3826.78 | 3827.00 | 3824.21 | 3825.90 | 30.08 | 115109.55 | 3826.91 2014-02-19 07:21:00 | 3825.90 | 3825.90 | 3824.86 | 3825.00 | 2.30 | 8798.30 | 3825.35 2014-02-19 07:22:00 | 3824.03 | 3824.06 | 3824.03 | 3824.06 | 1.15 | 4397.66 | 3824.05 2014-02-19 07:23:00 | 3824.06 | 3825.00 | 3824.06 | 3824.07 | 3.82 | 14619.67 | 3824.14 2014-02-19 07:24:00 | 3824.07 | 3824.99 | 3824.00 | 3824.00 | 13.07 | 49981.13 | 3824.11 2014-02-19 07:25:00 | 3824.07 | 3824.09 | 3823.20 | 3824.00 | 16.23 | 62073.56 | 3823.68 2014-02-19 07:26:00 | 3823.20 | 3824.00 | 3821.11 | 3821.11 | 1.04 | 3968.39 | 3823.11 2014-02-19 07:27:00 | 3821.20 | 3823.04 | 3821.10 | 3822.02 | 5.20 | 19871.31 | 3822.88 2014-02-19 07:28:00 | 3822.99 | 3822.99 | 3821.81 | 3821.81 | 0.42 | 1616.77 | 3822.15 2014-02-19 07:29:00 | 3821.21 | 3822.99 | 3820.50 | 3822.99 | 10.87 | 41523.32 | 3820.70 2014-02-19 07:30:00 | 3820.56 | 3820.56 | 3818.98 | 3818.98 | 26.68 | 101908.35 | 3819.37 2014-02-19 07:31:00 | 3820.00 | 3820.00 | 3814.20 | 3814.20 | 20.67 | 78895.26 | 3816.90 2014-02-19 07:32:00 | 3814.20 | 3816.48 | 3812.00 | 3816.48 | 13.66 | 52111.44 | 3813.78 2014-02-19 07:33:00 | 3816.48 | 3819.04 | 3815.94 | 3815.94 | 26.78 | 102212.14 | 3816.31 2014-02-19 07:34:00 | 3813.92 | 3819.38 | 3812.01 | 3815.22 | 46.98 | 179265.30 | 3815.62 2014-02-19 07:35:00 | 3812.00 | 3817.87 | 3811.00 | 3812.25 | 65.67 | 250442.91 | 3813.54 2014-02-19 07:36:00 | 3812.25 | 3813.00 | 3810.10 | 3810.10 | 20.49 | 78091.96 | 3811.04 2014-02-19 07:37:00 | 3812.97 | 3814.00 | 3812.90 | 3813.00 | 24.82 | 94635.82 | 3813.19 2014-02-19 07:38:00 | 3812.13 | 3814.00 | 3810.40 | 3812.60 | 61.72 | 235300.05 | 3812.63 2014-02-19 07:39:00 | 3812.00 | 3814.30 | 3810.11 | 3813.00 | 57.65 | 219748.08 | 3811.70 2014-02-19 07:40:00 | 3810.20 | 3810.21 | 3810.00 | 3810.12 | 33.00 | 125741.18 | 3810.11 2014-02-19 07:41:00 | 3810.00 | 3810.04 | 3806.00 | 3806.00 | 43.70 | 166442.55 | 3808.49 2014-02-19 07:42:00 | 3807.00 | 3812.00 | 3806.00 | 3807.00 | 51.56 | 196361.45 | 3808.48 2014-02-19 07:43:00 | 3809.87 | 3811.00 | 3804.00 | 3807.04 | 52.56 | 200010.81 | 3805.67 2014-02-19 07:44:00 | 3805.82 | 3808.00 | 3803.82 | 3803.82 | 15.40 | 58624.19 | 3805.78 2014-02-19 07:45:00 | 3804.44 | 3805.03 | 3804.00 | 3805.03 | 11.66 | 44375.50 | 3804.81 2014-02-19 07:46:00 | 3805.03 | 3808.01 | 3805.03 | 3808.01 | 30.53 | 116219.21 | 3806.97 2014-02-19 07:47:00 | 3809.00 | 3812.04 | 3807.52 | 3808.54 | 65.40 | 249174.60 | 3810.13 2014-02-19 07:48:00 | 3812.00 | 3813.00 | 3806.93 | 3809.50 | 75.40 | 287301.63 | 3810.16 2014-02-19 07:49:00 | 3809.99 | 3816.00 | 3809.99 | 3816.00 | 36.12 | 137702.85 | 3812.58 2014-02-19 07:50:00 | 3817.00 | 3818.00 | 3812.29 | 3813.85 | 82.79 | 315927.34 | 3816.01 2014-02-19 07:51:00 | 3814.77 | 3818.87 | 3813.12 | 3814.02 | 70.88 | 270482.50 | 3815.85 2014-02-19 07:52:00 | 3814.20 | 3815.50 | 3810.02 | 3811.10 | 69.93 | 266570.79 | 3812.08 2014-02-19 07:53:00 | 3811.50 | 3814.00 | 3810.50 | 3812.80 | 55.37 | 211076.69 | 3812.04 2014-02-19 07:54:00 | 3812.80 | 3812.80 | 3809.00 | 3809.00 | 24.62 | 93823.86 | 3811.34 2014-02-19 07:55:00 | 3809.02 | 3813.99 | 3809.01 | 3810.99 | 15.42 | 58771.45 | 3810.64 2014-02-19 07:56:00 | 3810.99 | 3811.00 | 3809.12 | 3810.60 | 5.80 | 22118.10 | 3810.84 2014-02-19 07:57:00 | 3811.00 | 3813.54 | 3810.11 | 3812.95 | 38.54 | 146912.71 | 3811.76 2014-02-19 07:58:00 | 3812.72 | 3813.59 | 3810.24 | 3813.01 | 32.05 | 122189.03 | 3812.09 2014-02-19 07:59:00 | 3811.71 | 3815.99 | 3811.00 | 3815.00 | 35.50 | 135361.53 | 3813.43 2014-02-19 08:00:00 | 3815.97 | 3817.00 | 3815.97 | 3817.00 | 7.65 | 29198.33 | 3816.28 2014-02-19 08:01:00 | 3817.00 | 3817.01 | 3815.00 | 3815.05 | 14.97 | 57121.07 | 3815.96 2014-02-19 08:02:00 | 3816.85 | 3819.00 | 3814.11 | 3818.00 | 40.80 | 155709.21 | 3816.22 2014-02-19 08:03:00 | 3815.00 | 3819.00 | 3814.99 | 3816.02 | 17.12 | 65318.49 | 3815.78 2014-02-19 08:04:00 | 3818.99 | 3819.00 | 3816.30 | 3817.00 | 31.01 | 118400.57 | 3817.65 2014-02-19 08:05:00 | 3816.30 | 3818.88 | 3816.30 | 3817.01 | 13.87 | 52921.73 | 3816.93 2014-02-19 08:06:00 | 3818.80 | 3819.00 | 3816.51 | 3817.11 | 6.46 | 24653.38 | 3818.09 2014-02-19 08:07:00 | 3817.16 | 3818.88 | 3817.16 | 3818.88 | 2.93 | 11200.93 | 3817.63 2014-02-19 08:08:00 | 3817.00 | 3817.68 | 3816.50 | 3817.00 | 8.33 | 31807.65 | 3816.61 2014-02-19 08:09:00 | 3816.12 | 3817.98 | 3816.10 | 3816.10 | 11.22 | 42813.18 | 3816.13 2014-02-19 08:10:00 | 3814.00 | 3816.98 | 3813.10 | 3813.28 | 63.69 | 242972.14 | 3815.22 2014-02-19 08:11:00 | 3813.00 | 3814.99 | 3812.99 | 3814.99 | 8.30 | 31637.14 | 3813.54 2014-02-19 08:12:00 | 3814.00 | 3815.00 | 3813.10 | 3813.10 | 7.06 | 26924.59 | 3814.76 2014-02-19 08:13:00 | 3815.97 | 3815.97 | 3815.97 | 3815.97 | 0.40 | 1526.39 | 3815.97 2014-02-19 08:14:00 | 3814.00 | 3814.00 | 3813.09 | 3813.21 | 10.15 | 38690.26 | 3813.35 2014-02-19 08:15:00 | 3813.60 | 3815.80 | 3813.10 | 3815.80 | 20.44 | 77929.08 | 3813.32 2014-02-19 08:16:00 | 3813.10 | 3815.00 | 3813.10 | 3815.00 | 0.47 | 1773.47 | 3813.92 2014-02-19 08:17:00 | 3813.11 | 3815.00 | 3813.00 | 3814.90 | 10.37 | 39538.10 | 3813.84 2014-02-19 08:18:00 | 3814.00 | 3814.00 | 3814.00 | 3814.00 | 2.00 | 7628.00 | 3814.00 2014-02-19 08:19:00 | 3814.00 | 3814.00 | 3814.00 | 3814.00 | 1.01 | 3840.70 | 3814.00 2014-02-19 08:20:00 | 3815.00 | 3815.01 | 3814.00 | 3815.00 | 28.53 | 108854.93 | 3814.92 2014-02-19 08:21:00 | 3815.99 | 3816.00 | 3815.60 | 3815.60 | 3.12 | 11917.16 | 3815.93 2014-02-19 08:22:00 | 3815.58 | 3819.97 | 3815.58 | 3817.01 | 9.69 | 36975.83 | 3817.45 2014-02-19 08:23:00 | 3817.01 | 3822.00 | 3817.01 | 3821.02 | 22.31 | 85218.96 | 3819.59 2014-02-19 08:24:00 | 3821.90 | 3822.03 | 3820.01 | 3820.01 | 22.02 | 84163.48 | 3821.79 2014-02-19 08:25:00 | 3815.17 | 3820.04 | 3815.17 | 3819.41 | 54.87 | 209449.30 | 3817.54 2014-02-19 08:26:00 | 3819.41 | 3819.41 | 3815.23 | 3815.50 | 61.59 | 235124.89 | 3817.33 2014-02-19 08:27:00 | 3816.12 | 3816.12 | 3816.12 | 3816.12 | 1.00 | 3816.12 | 3816.12 2014-02-19 08:28:00 | 3816.12 | 3816.12 | 3816.12 | 3816.12 | 1.00 | 3816.12 | 3816.12 2014-02-19 08:29:00 | 3816.12 | 3817.09 | 3816.12 | 3817.08 | 2.64 | 10057.90 | 3817.04 2014-02-19 08:30:00 | 3817.90 | 3819.00 | 3817.90 | 3818.00 | 11.82 | 45120.26 | 3818.25 2014-02-19 08:31:00 | 3819.00 | 3820.00 | 3817.01 | 3819.40 | 16.16 | 61719.50 | 3818.57 2014-02-19 08:32:00 | 3817.70 | 3818.87 | 3817.12 | 3817.12 | 2.70 | 10301.44 | 3818.18 2014-02-19 08:33:00 | 3819.40 | 3819.40 | 3817.08 | 3818.00 | 13.28 | 50695.66 | 3817.44 2014-02-19 08:34:00 | 3818.00 | 3818.00 | 3818.00 | 3818.00 | 5.62 | 21457.16 | 3818.00 2014-02-19 08:35:00 | 3818.00 | 3818.00 | 3817.00 | 3817.12 | 3.77 | 14387.91 | 3817.43 2014-02-19 08:36:00 | 3817.99 | 3817.99 | 3814.00 | 3817.12 | 37.52 | 143197.38 | 3816.15 2014-02-19 08:37:00 | 3817.00 | 3817.00 | 3810.00 | 3813.09 | 58.97 | 224834.34 | 3812.82 2014-02-19 08:38:00 | 3810.12 | 3814.99 | 3810.09 | 3814.99 | 35.14 | 133884.96 | 3810.37 2014-02-19 08:39:00 | 3813.00 | 3814.95 | 3811.01 | 3814.00 | 69.61 | 265433.56 | 3813.37 2014-02-19 08:40:00 | 3814.00 | 3814.00 | 3814.00 | 3814.00 | 0.01 | 53.40 | 3814.00 2014-02-19 08:41:00 | 3810.01 | 3812.00 | 3809.99 | 3810.00 | 14.79 | 56346.31 | 3810.01 2014-02-19 08:42:00 | 3810.00 | 3810.00 | 3808.00 | 3808.00 | 23.64 | 90046.94 | 3809.58 2014-02-19 08:43:00 | 3808.97 | 3809.99 | 3808.97 | 3809.99 | 1.35 | 5131.70 | 3809.73 2014-02-19 08:44:00 | 3809.99 | 3810.00 | 3809.99 | 3810.00 | 9.00 | 34297.58 | 3810.00 2014-02-19 08:45:00 | 3810.00 | 3814.00 | 3808.11 | 3808.51 | 69.36 | 264278.67 | 3810.41 2014-02-19 08:46:00 | 3813.28 | 3814.00 | 3808.72 | 3812.01 | 134.81 | 513752.49 | 3810.85 2014-02-19 08:47:00 | 3813.99 | 3813.99 | 3809.08 | 3810.62 | 43.59 | 166094.87 | 3810.04 2014-02-19 08:48:00 | 3813.99 | 3813.99 | 3810.91 | 3813.99 | 8.69 | 33129.55 | 3812.38 2014-02-19 08:49:00 | 3810.93 | 3813.99 | 3810.93 | 3811.01 | 20.39 | 77744.62 | 3812.51 2014-02-19 08:50:00 | 3812.99 | 3814.00 | 3812.00 | 3812.92 | 3.39 | 12910.37 | 3812.87 2014-02-19 08:51:00 | 3814.00 | 3814.99 | 3811.00 | 3813.99 | 13.16 | 50191.13 | 3813.05 2014-02-19 08:52:00 | 3812.01 | 3814.99 | 3812.01 | 3814.99 | 1.82 | 6955.13 | 3813.12 2014-02-19 08:53:00 | 3813.99 | 3814.90 | 3811.00 | 3811.14 | 7.72 | 29429.71 | 3811.64 2014-02-19 08:54:00 | 3813.90 | 3817.00 | 3811.19 | 3814.22 | 73.06 | 278661.88 | 3814.26 2014-02-19 08:55:00 | 3812.58 | 3816.00 | 3812.51 | 3816.00 | 32.56 | 124191.59 | 3814.36 2014-02-19 08:56:00 | 3816.00 | 3816.00 | 3812.01 | 3812.01 | 17.21 | 65655.57 | 3814.30 2014-02-19 08:57:00 | 3812.01 | 3815.82 | 3812.01 | 3813.00 | 106.41 | 405800.96 | 3813.67 2014-02-19 08:58:00 | 3813.00 | 3815.00 | 3812.96 | 3814.96 | 15.17 | 57852.05 | 3814.59 2014-02-19 08:59:00 | 3814.96 | 3816.99 | 3812.21 | 3815.20 | 20.72 | 79033.98 | 3814.57 2014-02-19 09:00:00 | 3812.20 | 3816.97 | 3812.20 | 3815.68 | 8.48 | 32331.48 | 3814.47 2014-02-19 09:01:00 | 3815.14 | 3815.70 | 3813.00 | 3815.00 | 9.84 | 37527.51 | 3814.55 2014-02-19 09:02:00 | 3814.40 | 3816.97 | 3814.40 | 3816.50 | 7.93 | 30258.31 | 3816.16 2014-02-19 09:03:00 | 3816.00 | 3816.99 | 3815.01 | 3816.00 | 14.17 | 54077.70 | 3816.62 2014-02-19 09:04:00 | 3816.02 | 3816.04 | 3815.00 | 3815.00 | 5.14 | 19613.13 | 3815.78 2014-02-19 09:05:00 | 3815.00 | 3816.98 | 3813.14 | 3813.99 | 77.29 | 294859.63 | 3815.08 2014-02-19 09:06:00 | 3816.86 | 3816.86 | 3816.54 | 3816.54 | 1.10 | 4183.09 | 3816.69 2014-02-19 09:07:00 | 3816.90 | 3816.98 | 3815.00 | 3816.90 | 3.37 | 12842.81 | 3816.58 2014-02-19 09:08:00 | 3816.80 | 3818.00 | 3815.00 | 3818.00 | 29.82 | 113802.16 | 3816.69 2014-02-19 09:09:00 | 3818.00 | 3818.00 | 3815.01 | 3817.98 | 21.00 | 80174.77 | 3817.85 2014-02-19 09:10:00 | 3815.81 | 3816.99 | 3815.81 | 3816.99 | 2.52 | 9617.27 | 3816.38 2014-02-19 09:11:00 | 3816.10 | 3818.00 | 3815.00 | 3817.99 | 5.89 | 22483.51 | 3816.59 2014-02-19 09:12:00 | 3816.00 | 3818.00 | 3816.00 | 3818.00 | 2.36 | 9002.18 | 3817.72 2014-02-19 09:13:00 | 3817.99 | 3819.00 | 3816.98 | 3816.98 | 21.69 | 82787.24 | 3817.72 2014-02-19 09:14:00 | 3816.00 | 3818.99 | 3816.00 | 3817.39 | 6.78 | 25871.82 | 3817.03 2014-02-19 09:15:00 | 3817.39 | 3817.94 | 3817.39 | 3817.94 | 0.24 | 900.95 | 3817.60 2014-02-19 09:16:00 | 3816.10 | 3816.14 | 3816.10 | 3816.14 | 1.08 | 4132.84 | 3816.11 2014-02-19 09:17:00 | 3818.00 | 3818.50 | 3816.15 | 3816.20 | 9.13 | 34846.66 | 3817.56 2014-02-19 09:18:00 | 3818.49 | 3818.49 | 3818.00 | 3818.00 | 1.44 | 5506.03 | 3818.33 2014-02-19 09:19:00 | 3817.99 | 3818.00 | 3816.21 | 3818.00 | 8.42 | 32134.11 | 3817.31 2014-02-19 09:20:00 | 3816.40 | 3818.99 | 3816.40 | 3818.99 | 10.45 | 39887.64 | 3818.10 2014-02-19 09:21:00 | 3817.00 | 3818.99 | 3816.48 | 3818.99 | 6.84 | 26104.71 | 3817.04 2014-02-19 09:22:00 | 3819.00 | 3820.00 | 3816.50 | 3819.95 | 57.41 | 219194.71 | 3817.99 2014-02-19 09:23:00 | 3819.64 | 3819.64 | 3816.82 | 3817.00 | 35.57 | 135790.01 | 3818.08 2014-02-19 09:24:00 | 3817.10 | 3817.10 | 3817.10 | 3817.10 | 22.57 | 86163.40 | 3817.10 2014-02-19 09:25:00 | 3817.01 | 3818.00 | 3817.01 | 3818.00 | 2.67 | 10193.67 | 3817.85 2014-02-19 09:26:00 | 3817.80 | 3818.00 | 3816.15 | 3816.59 | 15.37 | 58645.64 | 3816.58 2014-02-19 09:27:00 | 3816.14 | 3816.15 | 3814.39 | 3814.99 | 16.89 | 64428.49 | 3815.72 2014-02-19 09:28:00 | 3813.45 | 3815.78 | 3813.00 | 3814.38 | 18.25 | 69597.67 | 3814.62 2014-02-19 09:29:00 | 3812.02 | 3813.98 | 3811.01 | 3811.01 | 3.76 | 14323.23 | 3812.41 2014-02-19 09:30:00 | 3811.01 | 3811.01 | 3806.00 | 3806.03 | 57.29 | 218204.26 | 3808.70 2014-02-19 09:31:00 | 3809.97 | 3813.13 | 3806.05 | 3812.00 | 61.71 | 235057.06 | 3809.37 2014-02-19 09:32:00 | 3811.22 | 3815.78 | 3807.57 | 3811.33 | 42.98 | 163844.49 | 3811.84 2014-02-19 09:33:00 | 3812.60 | 3814.41 | 3808.58 | 3809.01 | 21.06 | 80280.08 | 3811.79 2014-02-19 09:34:00 | 3810.24 | 3812.99 | 3808.25 | 3809.67 | 34.85 | 132822.35 | 3810.82 2014-02-19 09:35:00 | 3812.93 | 3814.00 | 3810.00 | 3814.00 | 61.69 | 235181.58 | 3812.37 2014-02-19 09:36:00 | 3814.00 | 3817.00 | 3812.01 | 3817.00 | 42.08 | 160527.39 | 3814.63 2014-02-19 09:37:00 | 3813.00 | 3816.99 | 3813.00 | 3813.01 | 18.58 | 70888.55 | 3814.90 2014-02-19 09:38:00 | 3813.00 | 3815.02 | 3813.00 | 3815.00 | 8.29 | 31629.91 | 3814.51 2014-02-19 09:39:00 | 3813.10 | 3815.00 | 3811.01 | 3812.27 | 64.37 | 245482.87 | 3813.56 2014-02-19 09:40:00 | 3811.78 | 3815.00 | 3811.01 | 3812.89 | 92.35 | 352134.54 | 3813.21 2014-02-19 09:41:00 | 3813.00 | 3814.00 | 3811.00 | 3811.62 | 3.23 | 12312.00 | 3811.76 2014-02-19 09:42:00 | 3811.00 | 3813.99 | 3811.00 | 3813.99 | 3.45 | 13152.90 | 3812.44 2014-02-19 09:43:00 | 3812.00 | 3812.01 | 3811.11 | 3811.11 | 2.31 | 8809.54 | 3812.00 2014-02-19 09:44:00 | 3811.11 | 3814.67 | 3811.11 | 3813.94 | 1.36 | 5186.22 | 3813.39 2014-02-19 09:45:00 | 3812.01 | 3812.01 | 3812.01 | 3812.01 | 2.85 | 10852.79 | 3812.01 2014-02-19 09:46:00 | 3812.00 | 3812.00 | 3811.10 | 3812.00 | 1.66 | 6327.91 | 3811.99 2014-02-19 09:47:00 | 3813.90 | 3813.90 | 3811.10 | 3812.99 | 1.11 | 4242.95 | 3812.17 2014-02-19 09:48:00 | 3812.00 | 3812.03 | 3811.10 | 3812.03 | 4.32 | 16466.58 | 3811.71 2014-02-19 09:49:00 | 3811.10 | 3812.00 | 3811.10 | 3812.00 | 5.27 | 20104.39 | 3811.98 2014-02-19 09:50:00 | 3811.10 | 3812.03 | 3811.10 | 3812.03 | 13.22 | 50383.14 | 3811.99 2014-02-19 09:51:00 | 3812.00 | 3812.03 | 3811.98 | 3812.03 | 4.94 | 18831.29 | 3812.00 2014-02-19 09:52:00 | 3813.00 | 3813.97 | 3813.00 | 3813.97 | 1.26 | 4823.51 | 3813.05 2014-02-19 09:53:00 | 3813.97 | 3814.00 | 3813.59 | 3813.59 | 0.53 | 2021.22 | 3813.62 2014-02-19 09:54:00 | 3814.00 | 3814.00 | 3813.00 | 3813.20 | 3.65 | 13907.91 | 3813.52 2014-02-19 09:55:00 | 3813.99 | 3814.00 | 3813.99 | 3813.99 | 8.77 | 33448.72 | 3813.99 2014-02-19 09:56:00 | 3814.00 | 3814.00 | 3813.40 | 3814.00 | 4.24 | 16163.26 | 3813.89 2014-02-19 09:57:00 | 3814.00 | 3814.00 | 3814.00 | 3814.00 | 2.20 | 8390.80 | 3814.00 2014-02-19 09:58:00 | 3814.00 | 3814.00 | 3814.00 | 3814.00 | 3.58 | 13646.49 | 3814.00 2014-02-19 09:59:00 | 3813.99 | 3813.99 | 3813.00 | 3813.00 | 10.02 | 38196.26 | 3813.52 2014-02-19 10:00:00 | 3813.00 | 3813.99 | 3813.00 | 3813.99 | 4.05 | 15446.51 | 3813.01 2014-02-19 10:01:00 | 3812.00 | 3812.00 | 3812.00 | 3812.00 | 1.70 | 6480.40 | 3812.00 2014-02-19 10:02:00 | 3811.96 | 3813.99 | 3811.01 | 3811.01 | 10.92 | 41623.71 | 3812.04 2014-02-19 10:03:00 | 3811.01 | 3812.00 | 3811.00 | 3811.01 | 3.84 | 14639.13 | 3811.28 2014-02-19 10:04:00 | 3811.00 | 3811.10 | 3811.00 | 3811.10 | 3.30 | 12561.11 | 3811.02 2014-02-19 10:05:00 | 3811.00 | 3811.05 | 3809.99 | 3810.00 | 26.17 | 99707.97 | 3810.16 2014-02-19 10:06:00 | 3810.00 | 3812.80 | 3807.24 | 3810.18 | 60.41 | 230189.79 | 3810.58 2014-02-19 10:07:00 | 3808.97 | 3810.80 | 3807.06 | 3807.53 | 48.59 | 185096.41 | 3809.12 2014-02-19 10:08:00 | 3807.53 | 3807.56 | 3807.52 | 3807.52 | 3.00 | 11422.61 | 3807.54 2014-02-19 10:09:00 | 3807.60 | 3809.00 | 3807.01 | 3808.99 | 9.76 | 37169.82 | 3807.99 2014-02-19 10:10:00 | 3807.26 | 3811.00 | 3807.26 | 3808.32 | 24.49 | 93298.71 | 3809.35 2014-02-19 10:11:00 | 3807.01 | 3811.20 | 3807.01 | 3811.20 | 22.19 | 84510.28 | 3809.34 2014-02-19 10:12:00 | 3806.32 | 3811.14 | 3805.00 | 3809.45 | 48.04 | 182919.25 | 3807.88 2014-02-19 10:13:00 | 3809.45 | 3811.00 | 3805.21 | 3809.02 | 84.81 | 322945.30 | 3807.91 2014-02-19 10:14:00 | 3807.74 | 3812.80 | 3805.58 | 3809.39 | 88.29 | 336337.39 | 3809.33 2014-02-19 10:15:00 | 3809.28 | 3812.00 | 3807.98 | 3810.02 | 56.03 | 213500.23 | 3810.26 2014-02-19 10:16:00 | 3810.28 | 3812.00 | 3805.69 | 3812.00 | 39.12 | 148963.06 | 3808.24 2014-02-19 10:17:00 | 3811.36 | 3811.36 | 3807.57 | 3810.99 | 30.19 | 114975.07 | 3808.63 2014-02-19 10:18:00 | 3807.58 | 3807.58 | 3807.58 | 3807.58 | 0.03 | 114.23 | 3807.58 2014-02-19 10:19:00 | 3807.57 | 3807.64 | 3807.00 | 3807.64 | 9.94 | 37844.59 | 3807.30 2014-02-19 10:20:00 | 3807.58 | 3809.99 | 3805.16 | 3808.00 | 42.15 | 160490.40 | 3807.60 2014-02-19 10:21:00 | 3806.01 | 3808.03 | 3806.01 | 3807.52 | 3.43 | 13075.51 | 3807.66 2014-02-19 10:22:00 | 3807.52 | 3809.90 | 3807.52 | 3807.99 | 7.76 | 29565.28 | 3808.00 2014-02-19 10:23:00 | 3807.99 | 3809.31 | 3806.74 | 3807.51 | 28.74 | 109415.82 | 3807.49 2014-02-19 10:24:00 | 3808.03 | 3809.95 | 3805.89 | 3807.07 | 22.63 | 86170.50 | 3808.14 2014-02-19 10:25:00 | . | . | . | . | . | . | . 2014-02-19 10:26:00 | 3807.10 | 3807.10 | 3807.10 | 3807.10 | 0.13 | 494.92 | 3807.10 2014-02-19 10:27:00 | . | . | . | . | . | . | . 2014-02-19 10:28:00 | 3807.11 | 3807.11 | 3807.11 | 3807.11 | 0.09 | 350.25 | 3807.11 2014-02-19 10:29:00 | 3808.99 | 3808.99 | 3807.00 | 3807.78 | 8.20 | 31223.82 | 3807.32 2014-02-19 10:30:00 | 3809.00 | 3809.00 | 3806.12 | 3806.20 | 7.74 | 29463.43 | 3808.12 2014-02-19 10:31:00 | 3808.40 | 3811.99 | 3808.40 | 3811.99 | 14.00 | 53350.03 | 3810.17 2014-02-19 10:32:00 | 3811.22 | 3812.00 | 3808.04 | 3809.34 | 29.54 | 112584.96 | 3811.01 2014-02-19 10:33:00 | 3809.33 | 3813.00 | 3807.96 | 3808.97 | 68.03 | 259293.79 | 3811.29 2014-02-19 10:34:00 | 3808.97 | 3813.00 | 3808.91 | 3810.00 | 53.46 | 203670.75 | 3809.71 2014-02-19 10:35:00 | 3810.04 | 3813.00 | 3810.04 | 3811.31 | 2.68 | 10227.32 | 3811.90 2014-02-19 10:36:00 | 3812.00 | 3812.00 | 3810.31 | 3810.31 | 5.00 | 19054.93 | 3810.99 2014-02-19 10:37:00 | 3810.31 | 3813.00 | 3810.31 | 3813.00 | 11.66 | 44437.20 | 3812.39 2014-02-19 10:38:00 | 3812.00 | 3813.50 | 3810.70 | 3812.90 | 13.01 | 49580.85 | 3812.45 2014-02-19 10:39:00 | 3811.02 | 3813.50 | 3811.02 | 3813.48 | 8.88 | 33849.00 | 3813.11 2014-02-19 10:40:00 | 3811.06 | 3813.00 | 3810.31 | 3812.99 | 8.95 | 34111.40 | 3811.33 2014-02-19 10:41:00 | 3812.98 | 3816.00 | 3810.77 | 3814.52 | 48.40 | 184563.59 | 3813.38 2014-02-19 10:42:00 | 3815.82 | 3815.94 | 3811.83 | 3813.08 | 55.14 | 210332.19 | 3814.58 2014-02-19 10:43:00 | 3814.10 | 3814.83 | 3811.28 | 3814.83 | 45.46 | 173357.35 | 3813.32 2014-02-19 10:44:00 | 3814.14 | 3814.14 | 3814.14 | 3814.14 | 0.75 | 2841.53 | 3814.14 2014-02-19 10:45:00 | 3814.14 | 3814.83 | 3811.23 | 3811.23 | 17.84 | 68032.64 | 3812.85 2014-02-19 10:46:00 | 3814.00 | 3814.00 | 3814.00 | 3814.00 | 0.20 | 762.80 | 3814.00 2014-02-19 10:47:00 | 3813.85 | 3813.89 | 3812.03 | 3812.03 | 11.88 | 45285.80 | 3813.54 2014-02-19 10:48:00 | 3814.00 | 3814.00 | 3810.41 | 3810.47 | 12.21 | 46536.83 | 3811.06 2014-02-19 10:49:00 | 3814.02 | 3814.02 | 3810.69 | 3812.97 | 25.57 | 97473.32 | 3812.17 2014-02-19 10:50:00 | 3812.90 | 3812.90 | 3810.60 | 3812.79 | 3.93 | 14975.00 | 3811.40 2014-02-19 10:51:00 | 3812.66 | 3812.66 | 3810.70 | 3810.70 | 0.31 | 1192.81 | 3810.91 2014-02-19 10:52:00 | 3812.00 | 3812.66 | 3812.00 | 3812.66 | 0.34 | 1296.29 | 3812.62 2014-02-19 10:53:00 | 3812.00 | 3812.96 | 3812.00 | 3812.96 | 2.39 | 9126.05 | 3812.05 2014-02-19 10:54:00 | 3812.80 | 3812.97 | 3811.76 | 3812.97 | 2.27 | 8651.01 | 3812.70 2014-02-19 10:55:00 | 3812.97 | 3813.00 | 3812.97 | 3813.00 | 1.13 | 4320.10 | 3812.97 2014-02-19 10:56:00 | 3813.00 | 3813.00 | 3811.60 | 3813.00 | 4.99 | 19013.57 | 3812.63 2014-02-19 10:57:00 | . | . | . | . | . | . | . 2014-02-19 10:58:00 | 3812.00 | 3812.00 | 3810.07 | 3810.09 | 12.69 | 48365.75 | 3811.03 2014-02-19 10:59:00 | 3811.52 | 3811.52 | 3809.01 | 3810.02 | 10.19 | 38819.51 | 3810.69 2014-02-19 11:00:00 | 3811.98 | 3811.98 | 3809.41 | 3811.48 | 3.48 | 13260.30 | 3810.43 2014-02-19 11:01:00 | 3809.42 | 3811.00 | 3809.42 | 3811.00 | 3.35 | 12766.76 | 3810.97 2014-02-19 11:02:00 | 3811.73 | 3811.73 | 3809.41 | 3811.70 | 0.41 | 1573.88 | 3810.86 2014-02-19 11:03:00 | 3811.00 | 3811.00 | 3810.97 | 3810.97 | 0.33 | 1257.63 | 3810.99 2014-02-19 11:04:00 | 3811.49 | 3813.00 | 3811.49 | 3812.94 | 8.74 | 33321.92 | 3812.14 2014-02-19 11:05:00 | 3813.00 | 3813.80 | 3813.00 | 3813.79 | 1.99 | 7573.20 | 3813.29 2014-02-19 11:06:00 | 3813.99 | 3815.00 | 3811.98 | 3813.00 | 11.90 | 45358.57 | 3813.25 2014-02-19 11:07:00 | 3812.40 | 3813.00 | 3811.49 | 3813.00 | 2.78 | 10595.65 | 3812.76 2014-02-19 11:08:00 | 3813.00 | 3813.99 | 3812.98 | 3812.98 | 2.76 | 10540.66 | 3813.55 2014-02-19 11:09:00 | 3812.98 | 3813.99 | 3812.98 | 3813.99 | 0.56 | 2139.34 | 3813.44 2014-02-19 11:10:00 | 3813.00 | 3814.99 | 3813.00 | 3814.99 | 13.96 | 53225.95 | 3813.29 2014-02-19 11:11:00 | 3814.18 | 3814.18 | 3813.00 | 3813.00 | 2.18 | 8305.98 | 3813.58 2014-02-19 11:12:00 | 3812.98 | 3813.76 | 3811.49 | 3813.76 | 10.11 | 38536.29 | 3812.45 2014-02-19 11:13:00 | 3812.00 | 3813.70 | 3812.00 | 3813.70 | 0.26 | 983.72 | 3812.85 2014-02-19 11:14:00 | 3812.00 | 3813.66 | 3811.00 | 3813.58 | 7.65 | 29152.72 | 3811.81 2014-02-19 11:15:00 | . | . | . | . | . | . | . 2014-02-19 11:16:00 | 3812.99 | 3813.39 | 3811.00 | 3811.00 | 10.91 | 41603.61 | 3811.95 2014-02-19 11:17:00 | 3811.00 | 3812.60 | 3811.00 | 3812.50 | 6.80 | 25926.95 | 3811.67 2014-02-19 11:18:00 | 3812.50 | 3812.98 | 3812.00 | 3812.31 | 1.53 | 5818.01 | 3812.59 2014-02-19 11:19:00 | 3813.90 | 3813.90 | 3812.98 | 3812.98 | 2.81 | 10722.40 | 3813.09 2014-02-19 11:20:00 | 3811.00 | 3811.13 | 3809.26 | 3811.13 | 8.14 | 31030.86 | 3810.74 2014-02-19 11:21:00 | 3810.76 | 3812.53 | 3810.58 | 3812.18 | 50.19 | 191275.55 | 3811.33 2014-02-19 11:22:00 | 3811.50 | 3814.00 | 3809.30 | 3814.00 | 44.48 | 169565.13 | 3811.82 2014-02-19 11:23:00 | 3813.22 | 3815.00 | 3810.60 | 3813.48 | 55.04 | 209859.43 | 3812.99 2014-02-19 11:24:00 | 3811.01 | 3814.00 | 3811.01 | 3811.20 | 3.08 | 11723.17 | 3811.17 2014-02-19 11:25:00 | 3811.20 | 3813.99 | 3811.20 | 3811.67 | 13.22 | 50389.20 | 3811.59 2014-02-19 11:26:00 | 3813.48 | 3813.49 | 3811.01 | 3811.61 | 1.72 | 6545.81 | 3812.35 2014-02-19 11:27:00 | 3813.00 | 3814.44 | 3812.99 | 3814.44 | 1.81 | 6903.18 | 3813.91 2014-02-19 11:28:00 | 3811.63 | 3813.24 | 3811.63 | 3812.64 | 0.50 | 1891.21 | 3812.93 2014-02-19 11:29:00 | 3814.00 | 3814.60 | 3812.50 | 3812.50 | 5.24 | 19983.57 | 3812.93 2014-02-19 11:30:00 | 3812.50 | 3814.58 | 3811.02 | 3813.69 | 52.54 | 200305.39 | 3812.80 2014-02-19 11:31:00 | 3813.69 | 3813.70 | 3811.10 | 3811.12 | 6.74 | 25692.62 | 3812.53 2014-02-19 11:32:00 | 3811.13 | 3813.63 | 3811.13 | 3813.13 | 2.11 | 8042.80 | 3811.75 2014-02-19 11:33:00 | 3813.11 | 3813.11 | 3812.99 | 3812.99 | 1.94 | 7393.42 | 3813.01 2014-02-19 11:34:00 | 3813.60 | 3813.60 | 3811.15 | 3811.15 | 0.55 | 2096.50 | 3811.82 2014-02-19 11:35:00 | 3812.00 | 3812.00 | 3812.00 | 3812.00 | 0.99 | 3773.88 | 3812.00 2014-02-19 11:36:00 | 3813.00 | 3813.00 | 3811.20 | 3811.20 | 2.25 | 8579.15 | 3811.26 2014-02-19 11:37:00 | 3811.23 | 3811.23 | 3811.00 | 3811.10 | 7.71 | 29368.49 | 3811.12 2014-02-19 11:38:00 | . | . | . | . | . | . | . 2014-02-19 11:39:00 | 3812.11 | 3812.11 | 3812.10 | 3812.10 | 1.58 | 6023.12 | 3812.10 2014-02-19 11:40:00 | 3813.00 | 3813.70 | 3812.99 | 3813.00 | 3.56 | 13581.99 | 3813.02 2014-02-19 11:41:00 | 3813.70 | 3816.49 | 3811.24 | 3816.49 | 26.12 | 99612.91 | 3814.39 2014-02-19 11:42:00 | 3816.50 | 3819.00 | 3816.50 | 3819.00 | 40.72 | 155442.28 | 3817.81 2014-02-19 11:43:00 | 3819.00 | 3822.00 | 3817.96 | 3819.01 | 41.30 | 157772.70 | 3819.79 2014-02-19 11:44:00 | 3821.80 | 3821.80 | 3815.57 | 3816.13 | 44.81 | 171115.07 | 3818.60 2014-02-19 11:45:00 | 3819.40 | 3824.67 | 3819.40 | 3824.67 | 35.88 | 137119.31 | 3821.71 2014-02-19 11:46:00 | 3824.67 | 3830.00 | 3823.00 | 3829.99 | 37.21 | 142377.45 | 3826.53 2014-02-19 11:47:00 | 3829.99 | 3843.00 | 3829.99 | 3843.00 | 48.39 | 185699.36 | 3837.64 2014-02-19 11:48:00 | 3844.00 | 3845.00 | 3829.00 | 3839.99 | 72.68 | 279010.51 | 3838.78 2014-02-19 11:49:00 | 3839.99 | 3840.76 | 3833.50 | 3837.99 | 59.10 | 226730.59 | 3836.32 2014-02-19 11:50:00 | 3837.99 | 3840.00 | 3836.00 | 3840.00 | 24.66 | 94650.74 | 3838.23 2014-02-19 11:51:00 | 3840.00 | 3842.00 | 3837.01 | 3840.00 | 21.13 | 81140.98 | 3840.27 2014-02-19 11:52:00 | 3837.22 | 3840.88 | 3833.62 | 3839.00 | 21.57 | 82793.39 | 3838.71 2014-02-19 11:53:00 | 3839.00 | 3840.88 | 3838.30 | 3838.51 | 11.54 | 44294.26 | 3839.65 2014-02-19 11:54:00 | 3837.89 | 3838.45 | 3835.00 | 3838.00 | 6.24 | 23939.54 | 3836.47 2014-02-19 11:55:00 | 3837.06 | 3838.00 | 3831.00 | 3831.27 | 48.87 | 187303.53 | 3832.85 2014-02-19 11:56:00 | 3835.99 | 3835.99 | 3831.00 | 3834.23 | 62.66 | 240113.63 | 3832.31 2014-02-19 11:57:00 | 3831.00 | 3833.93 | 3827.01 | 3829.99 | 39.31 | 150579.38 | 3830.95 2014-02-19 11:58:00 | 3828.99 | 3829.99 | 3828.99 | 3829.00 | 23.63 | 90481.95 | 3829.11 2014-02-19 11:59:00 | 3829.00 | 3833.99 | 3828.00 | 3833.99 | 71.49 | 273908.52 | 3831.69 2014-02-19 12:00:00 | 3833.99 | 3833.99 | 3828.33 | 3832.81 | 94.35 | 361442.24 | 3830.74 2014-02-19 12:01:00 | 3831.02 | 3838.00 | 3829.75 | 3837.00 | 110.71 | 424382.51 | 3833.35 2014-02-19 12:02:00 | 3834.05 | 3837.00 | 3831.58 | 3837.00 | 20.95 | 80338.38 | 3834.77 2014-02-19 12:03:00 | 3834.01 | 3836.27 | 3831.99 | 3832.01 | 31.01 | 118852.78 | 3833.10 2014-02-19 12:04:00 | 3834.10 | 3834.11 | 3830.29 | 3830.41 | 57.39 | 219942.56 | 3832.22 2014-02-19 12:05:00 | 3833.88 | 3834.05 | 3830.41 | 3830.90 | 9.15 | 35069.97 | 3833.20 2014-02-19 12:06:00 | 3831.40 | 3833.99 | 3830.90 | 3833.99 | 41.08 | 157429.14 | 3832.44 2014-02-19 12:07:00 | 3832.70 | 3832.70 | 3830.00 | 3830.01 | 7.80 | 29890.84 | 3830.69 2014-02-19 12:08:00 | 3830.00 | 3830.39 | 3827.01 | 3827.02 | 7.50 | 28733.28 | 3829.06 2014-02-19 12:09:00 | 3827.01 | 3827.01 | 3824.00 | 3826.70 | 9.59 | 36687.13 | 3826.76 2014-02-19 12:10:00 | 3827.00 | 3830.95 | 3824.01 | 3825.00 | 26.88 | 102853.00 | 3826.52 2014-02-19 12:11:00 | 3826.59 | 3829.01 | 3824.51 | 3829.01 | 15.60 | 59688.70 | 3826.44 2014-02-19 12:12:00 | 3827.01 | 3834.99 | 3826.99 | 3829.00 | 40.37 | 154637.01 | 3830.87 2014-02-19 12:13:00 | 3826.70 | 3829.00 | 3826.00 | 3826.00 | 21.55 | 82479.46 | 3827.35 2014-02-19 12:14:00 | 3827.99 | 3828.75 | 3826.00 | 3828.75 | 12.82 | 49055.71 | 3827.99 2014-02-19 12:15:00 | 3828.76 | 3834.90 | 3828.00 | 3832.00 | 38.69 | 148212.46 | 3830.57 2014-02-19 12:16:00 | 3830.74 | 3833.90 | 3828.01 | 3832.22 | 44.27 | 169577.72 | 3830.71 2014-02-19 12:17:00 | 3831.55 | 3831.55 | 3828.10 | 3828.20 | 4.42 | 16930.20 | 3829.50 2014-02-19 12:18:00 | 3829.99 | 3829.99 | 3828.00 | 3828.00 | 7.82 | 29922.04 | 3828.31 2014-02-19 12:19:00 | 3827.98 | 3827.98 | 3823.00 | 3823.00 | 17.73 | 67831.15 | 3826.22 2014-02-19 12:20:00 | 3823.01 | 3824.02 | 3816.50 | 3816.50 | 29.03 | 110944.48 | 3822.11 2014-02-19 12:21:00 | 3819.00 | 3822.67 | 3810.00 | 3816.97 | 99.75 | 380831.26 | 3817.86 2014-02-19 12:22:00 | 3819.00 | 3819.00 | 3814.99 | 3814.99 | 10.03 | 38269.86 | 3815.54 2014-02-19 12:23:00 | 3815.00 | 3818.73 | 3814.00 | 3816.46 | 78.34 | 298975.09 | 3816.52 2014-02-19 12:24:00 | 3818.40 | 3819.00 | 3815.77 | 3817.42 | 57.09 | 217931.97 | 3817.61 2014-02-19 12:25:00 | 3819.00 | 3819.82 | 3817.01 | 3819.81 | 2.73 | 10406.35 | 3818.84 2014-02-19 12:26:00 | 3819.81 | 3822.00 | 3818.00 | 3819.21 | 14.58 | 55701.68 | 3819.89 2014-02-19 12:27:00 | 3820.00 | 3820.00 | 3818.00 | 3818.00 | 7.10 | 27113.76 | 3819.38 2014-02-19 12:28:00 | 3819.99 | 3819.99 | 3813.53 | 3817.99 | 19.32 | 73737.22 | 3816.82 2014-02-19 12:29:00 | 3817.99 | 3818.00 | 3816.02 | 3817.90 | 9.48 | 36173.40 | 3817.77 2014-02-19 12:30:00 | 3816.01 | 3818.75 | 3816.01 | 3818.75 | 2.96 | 11311.54 | 3816.31 2014-02-19 12:31:00 | 3818.64 | 3819.99 | 3817.01 | 3817.93 | 25.46 | 97210.53 | 3818.32 2014-02-19 12:32:00 | 3818.19 | 3820.76 | 3816.53 | 3817.05 | 84.21 | 321572.66 | 3818.70 2014-02-19 12:33:00 | 3820.00 | 3820.74 | 3818.59 | 3819.97 | 4.30 | 16428.86 | 3819.78 2014-02-19 12:34:00 | 3819.97 | 3821.01 | 3819.80 | 3820.84 | 16.29 | 62233.63 | 3820.12 2014-02-19 12:35:00 | 3820.17 | 3821.00 | 3817.80 | 3819.85 | 8.21 | 31371.76 | 3819.30 2014-02-19 12:36:00 | 3820.00 | 3821.01 | 3817.95 | 3821.00 | 6.51 | 24857.22 | 3820.07 2014-02-19 12:37:00 | 3820.39 | 3820.39 | 3817.88 | 3820.00 | 2.96 | 11290.35 | 3818.18 2014-02-19 12:38:00 | 3818.02 | 3820.00 | 3817.61 | 3817.62 | 9.03 | 34482.76 | 3818.27 2014-02-19 12:39:00 | 3818.02 | 3819.99 | 3816.99 | 3819.99 | 11.34 | 43286.98 | 3817.53 2014-02-19 12:40:00 | 3819.99 | 3819.99 | 3819.00 | 3819.90 | 1.96 | 7482.19 | 3819.39 2014-02-19 12:41:00 | 3818.55 | 3819.98 | 3818.00 | 3819.90 | 1.92 | 7349.14 | 3819.72 2014-02-19 12:42:00 | 3819.90 | 3819.90 | 3819.00 | 3819.90 | 2.72 | 10397.55 | 3819.82 2014-02-19 12:43:00 | 3819.00 | 3819.99 | 3819.00 | 3819.88 | 2.12 | 8078.28 | 3819.52 2014-02-19 12:44:00 | 3819.10 | 3821.00 | 3819.10 | 3819.10 | 9.11 | 34803.19 | 3819.91 2014-02-19 12:45:00 | 3820.00 | 3821.00 | 3819.10 | 3820.00 | 4.91 | 18742.41 | 3820.30 2014-02-19 12:46:00 | 3820.99 | 3820.99 | 3817.08 | 3817.08 | 8.93 | 34095.03 | 3818.46 2014-02-19 12:47:00 | 3819.10 | 3820.90 | 3817.80 | 3817.98 | 37.75 | 144190.24 | 3819.31 2014-02-19 12:48:00 | 3819.36 | 3819.36 | 3817.00 | 3818.80 | 5.69 | 21728.95 | 3817.45 2014-02-19 12:49:00 | 3815.15 | 3818.80 | 3813.00 | 3818.80 | 60.41 | 230533.22 | 3816.08 2014-02-19 12:50:00 | 3818.80 | 3818.80 | 3814.01 | 3817.89 | 6.66 | 25405.05 | 3815.72 2014-02-19 12:51:00 | 3817.99 | 3820.00 | 3816.00 | 3818.50 | 58.27 | 222432.32 | 3817.27 2014-02-19 12:52:00 | 3818.50 | 3820.00 | 3816.41 | 3820.00 | 19.57 | 74718.96 | 3818.23 2014-02-19 12:53:00 | 3817.39 | 3820.00 | 3816.78 | 3819.99 | 72.75 | 277748.03 | 3817.95 2014-02-19 12:54:00 | 3819.99 | 3820.00 | 3817.23 | 3819.99 | 0.69 | 2616.67 | 3819.95 2014-02-19 12:55:00 | 3820.00 | 3821.00 | 3817.92 | 3818.00 | 12.35 | 47177.80 | 3820.06 2014-02-19 12:56:00 | 3819.80 | 3819.80 | 3817.22 | 3819.69 | 11.24 | 42899.35 | 3817.69 2014-02-19 12:57:00 | 3819.29 | 3819.29 | 3817.70 | 3819.00 | 6.77 | 25835.50 | 3818.99 2014-02-19 12:58:00 | 3818.95 | 3819.00 | 3818.90 | 3818.90 | 5.74 | 21936.29 | 3818.99 2014-02-19 12:59:00 | 3818.90 | 3819.00 | 3817.70 | 3817.70 | 5.79 | 22111.50 | 3818.91 2014-02-19 13:00:00 | 3817.70 | 3818.99 | 3816.00 | 3817.03 | 8.14 | 31054.30 | 3816.90 2014-02-19 13:01:00 | 3816.08 | 3818.79 | 3816.07 | 3816.50 | 1.64 | 6258.42 | 3816.11 2014-02-19 13:02:00 | 3816.50 | 3816.50 | 3816.50 | 3816.50 | 0.04 | 152.66 | 3816.50 2014-02-19 13:03:00 | 3816.50 | 3819.00 | 3813.99 | 3815.45 | 25.30 | 96548.48 | 3816.90 2014-02-19 13:04:00 | 3813.20 | 3817.88 | 3810.99 | 3812.00 | 106.58 | 406561.14 | 3814.61 2014-02-19 13:05:00 | 3815.00 | 3815.97 | 3810.81 | 3811.99 | 60.92 | 232303.79 | 3813.45 2014-02-19 13:06:00 | 3811.00 | 3814.72 | 3810.50 | 3811.00 | 31.26 | 119183.74 | 3812.17 2014-02-19 13:07:00 | 3811.01 | 3812.00 | 3811.01 | 3812.00 | 0.06 | 209.64 | 3811.64 2014-02-19 13:08:00 | 3812.00 | 3814.59 | 3812.00 | 3814.59 | 0.85 | 3230.33 | 3813.84 2014-02-19 13:09:00 | 3813.43 | 3813.80 | 3813.43 | 3813.44 | 0.36 | 1361.51 | 3813.75 2014-02-19 13:10:00 | 3813.44 | 3817.90 | 3813.43 | 3816.93 | 43.75 | 166899.88 | 3814.59 2014-02-19 13:11:00 | 3816.93 | 3816.93 | 3813.43 | 3814.69 | 3.90 | 14893.64 | 3814.97 2014-02-19 13:12:00 | 3813.43 | 3817.00 | 3813.43 | 3814.13 | 57.17 | 218104.55 | 3815.15 2014-02-19 13:13:00 | 3815.92 | 3816.88 | 3813.55 | 3813.62 | 45.95 | 175324.50 | 3815.96 2014-02-19 13:14:00 | 3814.00 | 3814.20 | 3814.00 | 3814.20 | 11.62 | 44318.74 | 3814.01 2014-02-19 13:15:00 | 3814.20 | 3816.90 | 3813.62 | 3814.98 | 32.48 | 123903.81 | 3814.89 2014-02-19 13:16:00 | 3815.43 | 3816.00 | 3813.63 | 3816.00 | 2.48 | 9449.30 | 3814.82 2014-02-19 13:17:00 | 3814.82 | 3814.82 | 3813.00 | 3813.66 | 10.35 | 39471.23 | 3813.65 2014-02-19 13:18:00 | 3813.66 | 3815.00 | 3813.00 | 3815.00 | 6.45 | 24586.51 | 3813.64 2014-02-19 13:19:00 | 3812.49 | 3812.49 | 3812.49 | 3812.49 | 2.00 | 7624.98 | 3812.49 2014-02-19 13:20:00 | 3812.50 | 3812.50 | 3812.48 | 3812.48 | 1.97 | 7506.81 | 3812.50 2014-02-19 13:21:00 | 3812.00 | 3812.00 | 3812.00 | 3812.00 | 5.00 | 19060.00 | 3812.00 2014-02-19 13:22:00 | 3812.00 | 3814.50 | 3811.99 | 3814.50 | 14.89 | 56763.10 | 3812.16 2014-02-19 13:23:00 | 3814.00 | 3816.00 | 3814.00 | 3816.00 | 4.53 | 17269.69 | 3814.82 2014-02-19 13:24:00 | 3816.00 | 3816.00 | 3812.01 | 3815.00 | 7.75 | 29570.80 | 3814.60 2014-02-19 13:25:00 | 3815.00 | 3815.00 | 3812.00 | 3812.00 | 5.08 | 19365.20 | 3812.05 2014-02-19 13:26:00 | 3814.97 | 3814.97 | 3814.91 | 3814.96 | 1.33 | 5077.70 | 3814.95 2014-02-19 13:27:00 | 3814.96 | 3814.97 | 3812.62 | 3812.62 | 1.66 | 6332.80 | 3814.94 2014-02-19 13:28:00 | 3814.98 | 3815.41 | 3812.08 | 3813.01 | 53.99 | 205873.88 | 3813.40 2014-02-19 13:29:00 | 3813.01 | 3813.03 | 3813.01 | 3813.03 | 2.65 | 10119.76 | 3813.02 2014-02-19 13:30:00 | 3813.10 | 3814.82 | 3813.10 | 3814.82 | 2.58 | 9850.06 | 3813.42 2014-02-19 13:31:00 | 3813.03 | 3813.03 | 3812.00 | 3812.00 | 1.41 | 5376.21 | 3812.92 2014-02-19 13:32:00 | 3812.00 | 3812.51 | 3812.00 | 3812.51 | 0.50 | 1894.81 | 3812.50 2014-02-19 13:33:00 | 3814.15 | 3815.02 | 3810.00 | 3813.99 | 38.78 | 147803.98 | 3811.35 2014-02-19 13:34:00 | 3812.09 | 3815.01 | 3809.00 | 3809.00 | 139.56 | 532000.72 | 3811.88 2014-02-19 13:35:00 | 3809.99 | 3810.00 | 3809.00 | 3809.01 | 6.81 | 25944.00 | 3809.69 2014-02-19 13:36:00 | 3810.00 | 3813.69 | 3809.00 | 3812.99 | 10.89 | 41471.72 | 3809.99 2014-02-19 13:37:00 | 3813.00 | 3813.00 | 3811.86 | 3811.86 | 0.47 | 1780.16 | 3811.91 2014-02-19 13:38:00 | 3810.11 | 3813.39 | 3810.10 | 3810.10 | 2.72 | 10378.86 | 3812.96 2014-02-19 13:39:00 | 3810.00 | 3813.00 | 3810.00 | 3810.14 | 2.23 | 8498.73 | 3811.09 2014-02-19 13:40:00 | 3812.99 | 3815.03 | 3810.14 | 3811.49 | 42.19 | 160840.97 | 3812.66 2014-02-19 13:41:00 | 3811.49 | 3813.29 | 3811.49 | 3811.50 | 19.69 | 75044.12 | 3811.86 2014-02-19 13:42:00 | 3811.50 | 3816.00 | 3811.00 | 3812.21 | 4.00 | 15248.36 | 3813.04 2014-02-19 13:43:00 | 3812.81 | 3816.00 | 3811.00 | 3815.00 | 29.55 | 112662.84 | 3812.62 2014-02-19 13:44:00 | 3815.76 | 3815.76 | 3812.00 | 3813.85 | 2.39 | 9115.04 | 3813.82 2014-02-19 13:45:00 | 3813.84 | 3815.90 | 3813.84 | 3815.90 | 7.51 | 28659.01 | 3815.10 2014-02-19 13:46:00 | 3813.01 | 3815.89 | 3813.01 | 3815.89 | 2.04 | 7782.57 | 3813.12 2014-02-19 13:47:00 | 3815.87 | 3815.89 | 3815.87 | 3815.89 | 2.00 | 7620.32 | 3815.88 2014-02-19 13:48:00 | 3815.89 | 3817.00 | 3813.06 | 3817.00 | 49.71 | 189682.32 | 3815.78 2014-02-19 13:49:00 | 3816.38 | 3820.00 | 3814.31 | 3820.00 | 68.23 | 260415.06 | 3816.95 2014-02-19 13:50:00 | 3820.00 | 3822.01 | 3817.99 | 3822.01 | 17.70 | 67628.97 | 3820.41 2014-02-19 13:51:00 | 3822.61 | 3825.01 | 3822.01 | 3825.01 | 4.99 | 19070.49 | 3824.04 2014-02-19 13:52:00 | 3825.02 | 3826.00 | 3823.78 | 3825.00 | 11.71 | 44804.72 | 3825.21 2014-02-19 13:53:00 | 3826.00 | 3827.00 | 3825.00 | 3825.11 | 16.05 | 61400.60 | 3826.30 2014-02-19 13:54:00 | 3825.00 | 3827.00 | 3825.00 | 3825.03 | 42.22 | 161492.93 | 3825.31 2014-02-19 13:55:00 | 3825.00 | 3826.00 | 3824.99 | 3825.03 | 23.76 | 90882.79 | 3825.03 2014-02-19 13:56:00 | 3825.50 | 3827.00 | 3822.60 | 3822.65 | 9.72 | 37184.66 | 3825.58 2014-02-19 13:57:00 | 3822.65 | 3822.65 | 3821.99 | 3821.99 | 12.50 | 47782.06 | 3822.56 2014-02-19 13:58:00 | 3821.99 | 3824.87 | 3821.99 | 3822.00 | 26.40 | 100905.75 | 3822.48 2014-02-19 13:59:00 | 3824.73 | 3825.19 | 3818.00 | 3818.00 | 50.91 | 194507.82 | 3821.00 2014-02-19 14:00:00 | 3818.00 | 3823.58 | 3818.00 | 3818.00 | 51.01 | 194893.32 | 3820.46 2014-02-19 14:01:00 | 3818.00 | 3821.01 | 3818.00 | 3820.00 | 79.13 | 302255.89 | 3819.74 2014-02-19 14:02:00 | 3819.01 | 3821.49 | 3819.01 | 3820.50 | 2.42 | 9240.67 | 3820.04 2014-02-19 14:03:00 | 3820.78 | 3822.01 | 3818.11 | 3822.01 | 26.27 | 100387.67 | 3821.09 2014-02-19 14:04:00 | 3821.50 | 3824.99 | 3821.50 | 3823.54 | 6.98 | 26680.48 | 3823.51 2014-02-19 14:05:00 | 3823.00 | 3824.99 | 3822.11 | 3824.88 | 15.77 | 60310.20 | 3824.36 2014-02-19 14:06:00 | 3822.12 | 3825.17 | 3822.00 | 3824.97 | 45.49 | 173941.04 | 3823.97 2014-02-19 14:07:00 | 3824.97 | 3825.00 | 3820.00 | 3820.00 | 15.38 | 58768.05 | 3822.31 2014-02-19 14:08:00 | 3822.55 | 3823.92 | 3818.11 | 3819.00 | 47.04 | 179726.95 | 3820.81 2014-02-19 14:09:00 | 3819.00 | 3819.00 | 3819.00 | 3819.00 | 0.08 | 305.52 | 3819.00 2014-02-19 14:10:00 | 3819.00 | 3821.60 | 3818.66 | 3819.10 | 13.51 | 51598.23 | 3819.54 2014-02-19 14:11:00 | 3821.00 | 3821.00 | 3819.00 | 3819.08 | 5.45 | 20814.18 | 3819.12 2014-02-19 14:12:00 | 3820.00 | 3821.00 | 3819.00 | 3821.00 | 6.15 | 23474.05 | 3820.02 2014-02-19 14:13:00 | 3819.98 | 3821.00 | 3818.12 | 3821.00 | 5.23 | 19976.30 | 3819.56 2014-02-19 14:14:00 | 3819.10 | 3821.00 | 3818.21 | 3820.99 | 1.26 | 4819.81 | 3819.18 2014-02-19 14:15:00 | 3820.99 | 3830.00 | 3820.99 | 3828.19 | 21.46 | 82075.67 | 3824.77 2014-02-19 14:16:00 | 3828.76 | 3831.00 | 3825.06 | 3831.00 | 94.64 | 362287.18 | 3828.02 2014-02-19 14:17:00 | 3831.00 | 3831.50 | 3821.04 | 3827.49 | 89.96 | 344123.04 | 3825.33 2014-02-19 14:18:00 | 3826.63 | 3829.09 | 3823.50 | 3829.09 | 84.44 | 323074.29 | 3826.04 2014-02-19 14:19:00 | 3830.02 | 3836.99 | 3829.05 | 3836.99 | 26.26 | 100597.47 | 3830.97 2014-02-19 14:20:00 | 3835.00 | 3836.99 | 3831.01 | 3832.00 | 28.18 | 108018.92 | 3833.72 2014-02-19 14:21:00 | 3832.76 | 3835.89 | 3832.00 | 3835.67 | 77.53 | 297261.86 | 3834.05 2014-02-19 14:22:00 | 3832.60 | 3834.00 | 3832.51 | 3834.00 | 4.75 | 18187.81 | 3833.05 2014-02-19 14:23:00 | 3834.01 | 3834.01 | 3831.00 | 3833.10 | 5.68 | 21746.36 | 3831.96 2014-02-19 14:24:00 | 3831.00 | 3832.00 | 3831.00 | 3832.00 | 0.27 | 1038.46 | 3831.96 2014-02-19 14:25:00 | 3831.00 | 3833.00 | 3826.03 | 3826.94 | 32.10 | 122923.98 | 3829.41 2014-02-19 14:26:00 | 3826.44 | 3831.00 | 3826.44 | 3831.00 | 69.92 | 267650.94 | 3827.96 2014-02-19 14:27:00 | 3829.00 | 3829.00 | 3827.03 | 3829.00 | 3.09 | 11826.30 | 3828.52 2014-02-19 14:28:00 | 3827.30 | 3830.00 | 3827.11 | 3830.00 | 2.52 | 9642.82 | 3829.56 2014-02-19 14:29:00 | 3829.41 | 3829.41 | 3827.00 | 3827.21 | 5.88 | 22498.25 | 3827.53 2014-02-19 14:30:00 | 3827.00 | 3828.85 | 3824.25 | 3828.08 | 71.59 | 273951.14 | 3826.45 2014-02-19 14:31:00 | 3828.00 | 3828.00 | 3827.00 | 3827.00 | 0.13 | 493.71 | 3827.22 2014-02-19 14:32:00 | 3825.10 | 3827.00 | 3824.28 | 3825.08 | 6.19 | 23678.95 | 3824.74 2014-02-19 14:33:00 | 3825.08 | 3825.08 | 3825.00 | 3825.00 | 11.79 | 45085.38 | 3825.01 2014-02-19 14:34:00 | 3825.08 | 3827.00 | 3825.07 | 3826.98 | 9.59 | 36685.21 | 3826.56 2014-02-19 14:35:00 | 3827.20 | 3827.20 | 3825.01 | 3825.02 | 3.03 | 11583.26 | 3825.38 2014-02-19 14:36:00 | 3825.60 | 3826.00 | 3824.00 | 3825.02 | 9.47 | 36220.01 | 3825.11 2014-02-19 14:37:00 | 3824.00 | 3825.00 | 3823.48 | 3823.50 | 8.12 | 31048.86 | 3823.75 2014-02-19 14:38:00 | 3823.50 | 3824.98 | 3823.50 | 3824.98 | 4.12 | 15734.23 | 3823.63 2014-02-19 14:39:00 | 3823.11 | 3824.00 | 3822.01 | 3823.90 | 3.31 | 12647.77 | 3823.39 2014-02-19 14:40:00 | 3823.60 | 3826.00 | 3823.60 | 3824.98 | 3.26 | 12462.71 | 3825.26 2014-02-19 14:41:00 | 3824.10 | 3824.10 | 3824.10 | 3824.10 | 0.33 | 1261.95 | 3824.10 2014-02-19 14:42:00 | 3824.10 | 3825.00 | 3823.98 | 3825.00 | 11.60 | 44375.20 | 3824.13 2014-02-19 14:43:00 | 3824.98 | 3825.20 | 3824.00 | 3825.20 | 11.37 | 43487.91 | 3824.46 2014-02-19 14:44:00 | 3825.20 | 3825.20 | 3823.60 | 3823.60 | 15.19 | 58104.17 | 3824.40 2014-02-19 14:45:00 | 3822.15 | 3824.49 | 3822.02 | 3824.49 | 4.03 | 15395.36 | 3822.09 2014-02-19 14:46:00 | 3824.49 | 3824.98 | 3822.16 | 3824.00 | 5.52 | 21120.24 | 3823.36 2014-02-19 14:47:00 | 3824.98 | 3825.90 | 3822.43 | 3824.37 | 52.28 | 199948.71 | 3824.57 2014-02-19 14:48:00 | 3822.32 | 3825.00 | 3822.32 | 3823.70 | 1.38 | 5276.79 | 3823.76 2014-02-19 14:49:00 | 3823.06 | 3823.06 | 3822.01 | 3822.01 | 13.40 | 51224.97 | 3822.47 2014-02-19 14:50:00 | 3822.10 | 3822.30 | 3822.00 | 3822.00 | 17.26 | 65956.54 | 3822.02 2014-02-19 14:51:00 | 3821.99 | 3822.30 | 3821.99 | 3822.30 | 1.02 | 3898.51 | 3822.07 2014-02-19 14:52:00 | 3822.01 | 3824.60 | 3822.01 | 3824.51 | 6.71 | 25641.81 | 3823.71 2014-02-19 14:53:00 | 3821.03 | 3824.60 | 3821.01 | 3821.63 | 64.62 | 246998.28 | 3822.56 2014-02-19 14:54:00 | 3823.39 | 3824.46 | 3821.04 | 3823.39 | 55.19 | 210968.48 | 3822.86 2014-02-19 14:55:00 | 3823.40 | 3823.40 | 3821.63 | 3822.88 | 10.21 | 39034.99 | 3822.46 2014-02-19 14:56:00 | 3824.49 | 3824.50 | 3822.01 | 3822.01 | 0.23 | 875.55 | 3823.37 2014-02-19 14:57:00 | 3824.00 | 3824.00 | 3822.01 | 3822.01 | 1.13 | 4315.31 | 3822.24 2014-02-19 14:58:00 | 3823.03 | 3823.03 | 3823.03 | 3823.03 | 0.56 | 2137.07 | 3823.03 2014-02-19 14:59:00 | 3822.50 | 3823.99 | 3822.50 | 3822.50 | 5.54 | 21162.04 | 3822.62 2014-02-19 15:00:00 | 3822.50 | 3822.50 | 3822.50 | 3822.50 | 0.25 | 947.98 | 3822.50 2014-02-19 15:01:00 | 3823.99 | 3823.99 | 3823.99 | 3823.99 | 0.30 | 1147.20 | 3823.99 2014-02-19 15:02:00 | 3822.80 | 3823.49 | 3822.80 | 3822.80 | 5.21 | 19912.98 | 3822.80 2014-02-19 15:03:00 | 3822.80 | 3822.80 | 3822.80 | 3822.80 | 1.37 | 5218.12 | 3822.80 2014-02-19 15:04:00 | 3823.99 | 3824.00 | 3823.99 | 3824.00 | 1.00 | 3835.47 | 3824.00 2014-02-19 15:05:00 | 3823.00 | 3824.50 | 3822.80 | 3822.80 | 2.86 | 10932.20 | 3823.78 2014-02-19 15:06:00 | 3823.89 | 3824.49 | 3822.80 | 3823.90 | 3.17 | 12099.42 | 3822.88 2014-02-19 15:07:00 | 3822.90 | 3823.90 | 3822.00 | 3823.90 | 9.38 | 35846.71 | 3822.83 2014-02-19 15:08:00 | 3822.00 | 3823.90 | 3822.00 | 3823.80 | 3.02 | 11531.98 | 3823.60 2014-02-19 15:09:00 | 3823.80 | 3823.80 | 3822.20 | 3822.20 | 0.27 | 1035.93 | 3822.64 2014-02-19 15:10:00 | 3822.20 | 3823.79 | 3822.20 | 3823.01 | 5.86 | 22414.23 | 3823.00 2014-02-19 15:11:00 | 3823.00 | 3823.00 | 3822.24 | 3823.00 | 1.16 | 4434.66 | 3822.98 2014-02-19 15:12:00 | 3822.24 | 3823.80 | 3822.24 | 3822.30 | 2.72 | 10400.27 | 3823.63 2014-02-19 15:13:00 | 3823.90 | 3823.90 | 3822.40 | 3823.80 | 2.55 | 9758.25 | 3823.77 2014-02-19 15:14:00 | 3823.80 | 3823.80 | 3823.80 | 3823.80 | 2.67 | 10198.07 | 3823.80 2014-02-19 15:15:00 | 3823.90 | 3823.90 | 3822.60 | 3822.60 | 1.15 | 4397.29 | 3823.73 2014-02-19 15:16:00 | 3823.90 | 3823.90 | 3822.61 | 3822.61 | 1.88 | 7169.47 | 3823.72 2014-02-19 15:17:00 | 3823.80 | 3823.80 | 3823.80 | 3823.80 | 0.25 | 971.25 | 3823.80 2014-02-19 15:18:00 | 3823.80 | 3823.80 | 3823.80 | 3823.80 | 0.50 | 1927.20 | 3823.80 2014-02-19 15:19:00 | 3823.80 | 3824.50 | 3823.80 | 3823.90 | 0.39 | 1487.51 | 3823.94 2014-02-19 15:20:00 | 3824.00 | 3824.50 | 3824.00 | 3824.50 | 1.52 | 5797.55 | 3824.24 2014-02-19 15:21:00 | 3824.00 | 3824.50 | 3823.00 | 3823.37 | 6.40 | 24459.42 | 3823.58 2014-02-19 15:22:00 | . | . | . | . | . | . | . 2014-02-19 15:23:00 | 3824.00 | 3824.50 | 3824.00 | 3824.50 | 1.10 | 4206.90 | 3824.45 2014-02-19 15:24:00 | 3824.00 | 3824.00 | 3824.00 | 3824.00 | 1.92 | 7342.08 | 3824.00 2014-02-19 15:25:00 | 3823.10 | 3824.00 | 3823.10 | 3824.00 | 0.35 | 1338.18 | 3823.36 2014-02-19 15:26:00 | 3823.00 | 3824.00 | 3823.00 | 3823.00 | 1.20 | 4587.70 | 3823.08 2014-02-19 15:27:00 | 3823.00 | 3824.60 | 3821.74 | 3823.00 | 13.93 | 53265.28 | 3822.68 2014-02-19 15:28:00 | 3823.01 | 3824.90 | 3819.60 | 3822.96 | 29.54 | 112925.31 | 3822.41 2014-02-19 15:29:00 | 3822.56 | 3823.99 | 3819.00 | 3820.01 | 35.71 | 136466.58 | 3821.74 2014-02-19 15:30:00 | 3819.99 | 3819.99 | 3819.99 | 3819.99 | 0.14 | 553.90 | 3819.99 2014-02-19 15:31:00 | 3819.99 | 3819.99 | 3818.00 | 3818.00 | 7.35 | 28066.40 | 3818.56 2014-02-19 15:32:00 | 3817.96 | 3818.00 | 3817.96 | 3818.00 | 2.27 | 8678.27 | 3817.98 2014-02-19 15:33:00 | 3815.01 | 3817.98 | 3815.01 | 3817.98 | 17.94 | 68457.29 | 3815.05 2014-02-19 15:34:00 | 3815.08 | 3817.99 | 3814.36 | 3815.07 | 9.40 | 35875.59 | 3815.33 2014-02-19 15:35:00 | 3815.07 | 3817.99 | 3815.00 | 3815.11 | 9.41 | 35921.32 | 3815.73 2014-02-19 15:36:00 | 3814.00 | 3817.76 | 3813.05 | 3816.14 | 13.79 | 52602.44 | 3815.64 2014-02-19 15:37:00 | 3817.50 | 3819.63 | 3815.00 | 3819.63 | 9.68 | 36956.24 | 3817.79 2014-02-19 15:38:00 | 3819.59 | 3819.61 | 3814.68 | 3817.07 | 23.52 | 89812.43 | 3818.23 2014-02-19 15:39:00 | 3816.71 | 3819.01 | 3814.43 | 3818.80 | 72.84 | 278008.06 | 3816.69 2014-02-19 15:40:00 | 3818.00 | 3822.03 | 3815.84 | 3822.03 | 60.12 | 229596.89 | 3818.98 2014-02-19 15:41:00 | 3823.60 | 3824.00 | 3818.07 | 3821.00 | 40.66 | 155388.73 | 3821.47 2014-02-19 15:42:00 | 3818.73 | 3824.00 | 3814.00 | 3820.76 | 24.55 | 93778.04 | 3819.41 2014-02-19 15:43:00 | 3821.99 | 3823.99 | 3818.17 | 3823.96 | 50.70 | 193690.11 | 3820.32 2014-02-19 15:44:00 | 3822.00 | 3823.00 | 3819.01 | 3819.24 | 31.91 | 121911.47 | 3820.84 2014-02-19 15:45:00 | 3822.99 | 3822.99 | 3818.61 | 3822.64 | 52.06 | 198941.70 | 3821.10 2014-02-19 15:46:00 | 3818.65 | 3821.87 | 3816.40 | 3819.02 | 32.51 | 124205.04 | 3820.05 2014-02-19 15:47:00 | 3817.87 | 3821.99 | 3817.13 | 3821.99 | 21.60 | 82496.63 | 3818.76 2014-02-19 15:48:00 | 3819.52 | 3821.97 | 3818.01 | 3821.60 | 75.06 | 286732.08 | 3819.94 2014-02-19 15:49:00 | 3818.86 | 3821.97 | 3818.07 | 3819.99 | 20.28 | 77468.90 | 3820.72 2014-02-19 15:50:00 | 3820.00 | 3821.00 | 3819.23 | 3821.00 | 7.09 | 27090.56 | 3820.41 2014-02-19 15:51:00 | 3820.90 | 3820.90 | 3820.88 | 3820.89 | 2.29 | 8746.03 | 3820.90 2014-02-19 15:52:00 | 3820.99 | 3820.99 | 3820.99 | 3820.99 | 0.05 | 198.69 | 3820.99 2014-02-19 15:53:00 | . | . | . | . | . | . | . 2014-02-19 15:54:00 | 3818.90 | 3820.00 | 3817.00 | 3817.00 | 3.79 | 14474.42 | 3818.10 2014-02-19 15:55:00 | 3819.99 | 3819.99 | 3819.99 | 3819.99 | 0.03 | 99.32 | 3819.99 2014-02-19 15:56:00 | 3819.38 | 3819.38 | 3819.38 | 3819.38 | 0.94 | 3574.94 | 3819.38 2014-02-19 15:57:00 | 3818.49 | 3819.98 | 3817.01 | 3819.98 | 14.21 | 54276.48 | 3819.87 2014-02-19 15:58:00 | 3818.00 | 3819.98 | 3818.00 | 3819.98 | 3.04 | 11590.52 | 3818.95 2014-02-19 15:59:00 | 3818.01 | 3820.00 | 3818.01 | 3819.98 | 1.24 | 4736.71 | 3819.93 2014-02-19 16:00:00 | 3818.00 | 3818.00 | 3818.00 | 3818.00 | 0.52 | 1981.54 | 3818.00 2014-02-19 16:01:00 | . | . | . | . | . | . | . 2014-02-19 16:02:00 | 3819.79 | 3820.00 | 3819.78 | 3819.79 | 5.76 | 22002.11 | 3819.81 2014-02-19 16:03:00 | 3819.79 | 3820.00 | 3818.10 | 3819.99 | 7.48 | 28572.04 | 3818.77 2014-02-19 16:04:00 | 3819.21 | 3820.00 | 3819.20 | 3819.79 | 5.44 | 20791.03 | 3819.77 2014-02-19 16:05:00 | 3819.80 | 3820.00 | 3819.80 | 3820.00 | 5.06 | 19317.55 | 3819.96 2014-02-19 16:06:00 | . | . | . | . | . | . | . 2014-02-19 16:07:00 | 3820.00 | 3820.00 | 3820.00 | 3820.00 | 0.94 | 3575.52 | 3820.00 2014-02-19 16:08:00 | 3820.50 | 3820.50 | 3820.49 | 3820.49 | 4.96 | 18930.56 | 3820.50 2014-02-19 16:09:00 | 3820.48 | 3820.48 | 3818.51 | 3818.51 | 0.81 | 3077.76 | 3818.56 2014-02-19 16:10:00 | 3820.00 | 3820.00 | 3819.50 | 3819.50 | 2.64 | 10083.73 | 3819.59 2014-02-19 16:11:00 | 3819.50 | 3819.50 | 3819.50 | 3819.50 | 0.28 | 1077.10 | 3819.50 2014-02-19 16:12:00 | 3819.00 | 3820.00 | 3818.53 | 3818.53 | 5.73 | 21869.71 | 3818.70 2014-02-19 16:13:00 | 3818.32 | 3818.88 | 3818.00 | 3818.88 | 22.38 | 85443.27 | 3818.35 2014-02-19 16:14:00 | 3817.95 | 3819.90 | 3816.97 | 3816.97 | 16.82 | 64219.62 | 3818.28 2014-02-19 16:15:00 | 3816.53 | 3818.97 | 3814.43 | 3817.14 | 30.66 | 117013.73 | 3816.87 2014-02-19 16:16:00 | 3814.44 | 3817.50 | 3814.43 | 3817.49 | 11.76 | 44863.51 | 3815.57 2014-02-19 16:17:00 | 3817.49 | 3817.49 | 3817.49 | 3817.49 | 0.26 | 988.73 | 3817.49 2014-02-19 16:18:00 | 3816.00 | 3817.01 | 3816.00 | 3817.01 | 3.42 | 13044.99 | 3816.56 2014-02-19 16:19:00 | 3817.49 | 3818.37 | 3815.50 | 3818.00 | 3.13 | 11936.91 | 3816.15 2014-02-19 16:20:00 | 3816.27 | 3816.80 | 3816.27 | 3816.80 | 2.96 | 11301.37 | 3816.74 2014-02-19 16:21:00 | 3816.80 | 3816.80 | 3815.60 | 3815.60 | 1.53 | 5830.87 | 3816.01 2014-02-19 16:22:00 | 3816.70 | 3818.28 | 3815.40 | 3817.86 | 13.11 | 50031.07 | 3816.83 2014-02-19 16:23:00 | 3816.70 | 3818.28 | 3815.30 | 3818.28 | 4.92 | 18788.73 | 3816.52 2014-02-19 16:24:00 | 3817.00 | 3817.49 | 3815.78 | 3817.49 | 1.25 | 4786.36 | 3816.87 2014-02-19 16:25:00 | 3817.00 | 3817.00 | 3817.00 | 3817.00 | 1.44 | 5481.21 | 3817.00 2014-02-19 16:26:00 | 3817.00 | 3817.00 | 3815.20 | 3815.20 | 2.31 | 8795.00 | 3815.62 2014-02-19 16:27:00 | 3815.20 | 3815.20 | 3815.20 | 3815.20 | 0.14 | 518.87 | 3815.20 2014-02-19 16:28:00 | 3815.00 | 3816.30 | 3815.00 | 3815.00 | 0.51 | 1957.18 | 3815.17 2014-02-19 16:29:00 | 3816.30 | 3818.28 | 3814.89 | 3818.00 | 8.82 | 33670.68 | 3816.67 2014-02-19 16:30:00 | 3818.28 | 3818.28 | 3817.00 | 3817.00 | 0.76 | 2908.88 | 3817.43 2014-02-19 16:31:00 | 3816.99 | 3817.00 | 3816.99 | 3817.00 | 0.96 | 3671.95 | 3816.99 2014-02-19 16:32:00 | 3817.00 | 3817.00 | 3816.90 | 3816.90 | 0.31 | 1187.08 | 3816.98 2014-02-19 16:33:00 | . | . | . | . | . | . | . 2014-02-19 16:34:00 | 3814.05 | 3816.80 | 3814.04 | 3816.80 | 2.64 | 10060.55 | 3815.15 2014-02-19 16:35:00 | 3816.80 | 3817.00 | 3816.80 | 3817.00 | 0.35 | 1339.74 | 3816.93 2014-02-19 16:36:00 | 3817.00 | 3818.00 | 3817.00 | 3818.00 | 4.83 | 18444.79 | 3817.22 2014-02-19 16:37:00 | 3818.00 | 3818.35 | 3817.69 | 3818.28 | 0.87 | 3329.42 | 3818.14 2014-02-19 16:38:00 | 3818.35 | 3818.37 | 3818.11 | 3818.37 | 6.39 | 24406.35 | 3818.26 2014-02-19 16:39:00 | 3818.37 | 3818.97 | 3817.82 | 3818.97 | 3.07 | 11721.68 | 3818.14 2014-02-19 16:40:00 | 3818.97 | 3820.00 | 3817.00 | 3820.00 | 1.98 | 7545.35 | 3818.50 2014-02-19 16:41:00 | 3819.00 | 3820.47 | 3819.00 | 3820.46 | 1.99 | 7590.30 | 3819.98 2014-02-19 16:42:00 | 3820.47 | 3820.53 | 3818.11 | 3820.39 | 19.55 | 74666.62 | 3819.26 2014-02-19 16:43:00 | 3820.52 | 3820.52 | 3817.46 | 3817.74 | 17.23 | 65780.58 | 3818.24 2014-02-19 16:44:00 | 3820.53 | 3822.00 | 3820.53 | 3821.00 | 0.22 | 829.25 | 3821.42 2014-02-19 16:45:00 | 3823.00 | 3823.09 | 3823.00 | 3823.00 | 7.59 | 29001.43 | 3823.02 2014-02-19 16:46:00 | 3823.09 | 3823.10 | 3823.00 | 3823.00 | 5.70 | 21787.47 | 3823.03 2014-02-19 16:47:00 | 3823.10 | 3823.10 | 3823.10 | 3823.10 | 4.00 | 15292.40 | 3823.10 2014-02-19 16:48:00 | 3823.00 | 3823.00 | 3821.30 | 3821.30 | 0.99 | 3788.42 | 3822.83 2014-02-19 16:49:00 | 3822.50 | 3823.10 | 3817.01 | 3819.60 | 8.19 | 31256.50 | 3817.35 2014-02-19 16:50:00 | 3819.60 | 3821.00 | 3817.00 | 3821.00 | 13.05 | 49829.53 | 3818.06 2014-02-19 16:51:00 | 3817.44 | 3820.84 | 3817.44 | 3820.84 | 15.08 | 57588.94 | 3819.40 2014-02-19 16:52:00 | . | . | . | . | . | . | . 2014-02-19 16:53:00 | 3820.00 | 3820.00 | 3820.00 | 3820.00 | 1.75 | 6681.18 | 3820.00 2014-02-19 16:54:00 | 3819.99 | 3819.99 | 3817.74 | 3817.74 | 4.19 | 15990.06 | 3819.89 2014-02-19 16:55:00 | 3819.98 | 3820.00 | 3819.98 | 3819.99 | 1.89 | 7219.79 | 3819.99 2014-02-19 16:56:00 | 3821.00 | 3821.00 | 3817.62 | 3817.62 | 5.63 | 21485.08 | 3819.57 2014-02-19 16:57:00 | 3818.52 | 3820.00 | 3818.26 | 3820.00 | 20.79 | 79403.20 | 3818.75 2014-02-19 16:58:00 | . | . | . | . | . | . | . 2014-02-19 16:59:00 | 3818.42 | 3820.92 | 3817.00 | 3819.38 | 24.89 | 95075.15 | 3819.35 2014-02-19 17:00:00 | 3819.23 | 3819.87 | 3816.70 | 3816.81 | 9.93 | 37906.47 | 3817.75 2014-02-19 17:01:00 | 3817.42 | 3818.00 | 3817.42 | 3818.00 | 0.12 | 458.15 | 3817.90 2014-02-19 17:02:00 | 3819.99 | 3819.99 | 3818.00 | 3819.80 | 4.99 | 19038.48 | 3819.15 2014-02-19 17:03:00 | 3819.79 | 3819.79 | 3819.79 | 3819.79 | 0.56 | 2119.98 | 3819.79 2014-02-19 17:04:00 | 3819.77 | 3819.77 | 3817.48 | 3818.00 | 1.55 | 5906.51 | 3818.04 2014-02-19 17:05:00 | 3819.00 | 3819.00 | 3819.00 | 3819.00 | 0.03 | 99.29 | 3819.00 2014-02-19 17:06:00 | 3818.80 | 3818.80 | 3818.80 | 3818.80 | 0.18 | 668.29 | 3818.80 2014-02-19 17:07:00 | 3818.00 | 3818.00 | 3818.00 | 3818.00 | 1.00 | 3818.00 | 3818.00 2014-02-19 17:08:00 | 3818.40 | 3818.40 | 3818.40 | 3818.40 | 1.59 | 6086.53 | 3818.40 2014-02-19 17:09:00 | 3818.40 | 3818.40 | 3818.40 | 3818.40 | 0.75 | 2879.07 | 3818.40 2014-02-19 17:10:00 | 3818.30 | 3818.30 | 3818.30 | 3818.30 | 0.10 | 381.83 | 3818.30 2014-02-19 17:11:00 | 3818.00 | 3818.00 | 3818.00 | 3818.00 | 0.15 | 565.06 | 3818.00 2014-02-19 17:12:00 | 3816.70 | 3817.00 | 3816.70 | 3817.00 | 0.85 | 3251.89 | 3816.77 2014-02-19 17:13:00 | 3817.90 | 3817.90 | 3817.90 | 3817.90 | 4.57 | 17443.99 | 3817.90 2014-02-19 17:14:00 | 3817.90 | 3817.90 | 3817.90 | 3817.90 | 0.20 | 763.58 | 3817.90 2014-02-19 17:15:00 | 3817.50 | 3817.90 | 3817.50 | 3817.90 | 1.59 | 6055.18 | 3817.89 2014-02-19 17:16:00 | 3817.90 | 3817.90 | 3817.90 | 3817.90 | 0.35 | 1328.63 | 3817.90 2014-02-19 17:17:00 | 3817.90 | 3817.90 | 3817.90 | 3817.90 | 0.26 | 977.38 | 3817.90 2014-02-19 17:18:00 | 3817.90 | 3820.00 | 3816.70 | 3820.00 | 8.03 | 30655.07 | 3818.04 2014-02-19 17:19:00 | 3819.36 | 3821.00 | 3817.42 | 3821.00 | 3.02 | 11541.83 | 3819.27 2014-02-19 17:20:00 | 3820.00 | 3820.00 | 3819.25 | 3820.00 | 2.56 | 9792.96 | 3819.41 2014-02-19 17:21:00 | 3820.00 | 3822.99 | 3817.25 | 3821.52 | 21.81 | 83312.29 | 3820.26 2014-02-19 17:22:00 | 3821.45 | 3823.00 | 3817.63 | 3821.02 | 15.44 | 58986.61 | 3819.88 2014-02-19 17:23:00 | 3822.00 | 3822.99 | 3817.62 | 3817.82 | 38.95 | 148735.06 | 3819.01 2014-02-19 17:24:00 | 3819.94 | 3822.04 | 3819.94 | 3822.04 | 1.67 | 6381.40 | 3821.20 2014-02-19 17:25:00 | 3817.24 | 3822.93 | 3817.23 | 3818.63 | 27.88 | 106495.45 | 3819.64 2014-02-19 17:26:00 | 3821.39 | 3821.42 | 3819.07 | 3820.17 | 5.73 | 21902.16 | 3820.37 2014-02-19 17:27:00 | 3821.53 | 3821.53 | 3820.13 | 3820.13 | 1.69 | 6445.95 | 3820.96 2014-02-19 17:28:00 | 3819.89 | 3821.99 | 3818.83 | 3821.99 | 2.95 | 11251.30 | 3819.18 2014-02-19 17:29:00 | 3821.16 | 3821.16 | 3818.21 | 3819.59 | 14.33 | 54723.75 | 3820.16 2014-02-19 17:30:00 | 3821.98 | 3821.98 | 3821.98 | 3821.98 | 0.26 | 974.60 | 3821.98 2014-02-19 17:31:00 | 3818.48 | 3821.62 | 3817.00 | 3819.99 | 20.62 | 78756.28 | 3819.97 2014-02-19 17:32:00 | 3819.99 | 3819.99 | 3816.99 | 3817.24 | 13.22 | 50481.89 | 3817.44 2014-02-19 17:33:00 | 3817.24 | 3819.94 | 3815.45 | 3817.20 | 18.19 | 69464.66 | 3818.63 2014-02-19 17:34:00 | 3819.00 | 3819.00 | 3816.41 | 3818.57 | 8.09 | 30880.97 | 3818.12 2014-02-19 17:35:00 | 3815.01 | 3818.67 | 3815.01 | 3815.48 | 18.83 | 71868.74 | 3816.11 2014-02-19 17:36:00 | 3818.99 | 3818.99 | 3815.01 | 3818.90 | 16.05 | 61243.43 | 3815.79 2014-02-19 17:37:00 | 3818.89 | 3821.35 | 3815.71 | 3821.35 | 13.27 | 50671.48 | 3819.07 2014-02-19 17:38:00 | 3820.25 | 3823.10 | 3818.14 | 3823.04 | 24.09 | 92022.91 | 3820.28 2014-02-19 17:39:00 | 3819.06 | 3821.84 | 3816.25 | 3819.99 | 12.22 | 46639.57 | 3817.91 2014-02-19 17:40:00 | 3819.99 | 3822.53 | 3816.21 | 3816.34 | 15.22 | 58112.38 | 3817.16 2014-02-19 17:41:00 | 3823.04 | 3823.04 | 3817.63 | 3820.90 | 6.74 | 25721.97 | 3819.15 2014-02-19 17:42:00 | 3819.60 | 3823.08 | 3819.02 | 3823.08 | 30.65 | 117085.11 | 3819.70 2014-02-19 17:43:00 | 3820.50 | 3822.24 | 3818.44 | 3821.73 | 10.64 | 40659.21 | 3820.64 2014-02-19 17:44:00 | 3822.22 | 3822.93 | 3819.00 | 3822.91 | 21.09 | 80574.93 | 3821.25 2014-02-19 17:45:00 | 3823.03 | 3823.08 | 3820.39 | 3823.08 | 12.09 | 46178.92 | 3820.86 2014-02-19 17:46:00 | 3820.88 | 3823.08 | 3817.40 | 3820.58 | 28.60 | 109263.38 | 3820.13 2014-02-19 17:47:00 | 3821.82 | 3821.82 | 3818.00 | 3818.10 | 1.46 | 5582.41 | 3818.34 2014-02-19 17:48:00 | 3819.85 | 3822.74 | 3818.10 | 3822.09 | 9.25 | 35350.36 | 3821.66 2014-02-19 17:49:00 | 3819.52 | 3819.52 | 3818.10 | 3818.10 | 7.27 | 27745.77 | 3819.10 2014-02-19 17:50:00 | 3818.01 | 3823.10 | 3818.01 | 3822.72 | 5.25 | 20054.24 | 3822.04 2014-02-19 17:51:00 | 3820.22 | 3820.22 | 3818.18 | 3819.00 | 13.20 | 50426.58 | 3820.20 2014-02-19 17:52:00 | 3819.00 | 3821.96 | 3819.00 | 3821.96 | 25.50 | 97432.17 | 3821.02 2014-02-19 17:53:00 | 3821.87 | 3823.10 | 3821.84 | 3822.21 | 2.30 | 8779.77 | 3822.28 2014-02-19 17:54:00 | 3822.76 | 3823.10 | 3817.40 | 3823.00 | 7.66 | 29280.57 | 3822.53 2014-02-19 17:55:00 | 3820.21 | 3822.91 | 3820.21 | 3821.76 | 8.53 | 32574.17 | 3820.57 2014-02-19 17:56:00 | 3819.09 | 3822.95 | 3818.05 | 3822.00 | 30.35 | 115946.61 | 3819.94 2014-02-19 17:57:00 | 3821.99 | 3822.00 | 3818.01 | 3822.00 | 34.17 | 130551.64 | 3820.76 2014-02-19 17:58:00 | 3818.01 | 3824.00 | 3818.01 | 3821.74 | 25.20 | 96274.54 | 3820.87 2014-02-19 17:59:00 | 3820.20 | 3822.56 | 3819.79 | 3820.13 | 8.30 | 31730.18 | 3821.07 2014-02-19 18:00:00 | 3820.92 | 3821.96 | 3818.05 | 3818.45 | 15.03 | 57429.88 | 3820.00 2014-02-19 18:01:00 | 3819.11 | 3819.11 | 3819.11 | 3819.11 | 0.58 | 2215.08 | 3819.11 2014-02-19 18:02:00 | . | . | . | . | . | . | . 2014-02-19 18:03:00 | 3821.98 | 3823.00 | 3819.11 | 3823.00 | 4.41 | 16843.79 | 3822.05 2014-02-19 18:04:00 | 3822.24 | 3823.88 | 3821.51 | 3823.87 | 9.51 | 36330.24 | 3821.82 2014-02-19 18:05:00 | 3823.85 | 3824.00 | 3820.18 | 3823.83 | 5.44 | 20789.26 | 3822.26 2014-02-19 18:06:00 | 3823.79 | 3823.79 | 3823.18 | 3823.79 | 5.08 | 19402.68 | 3823.19 2014-02-19 18:07:00 | 3821.96 | 3821.96 | 3820.01 | 3820.01 | 8.46 | 32323.27 | 3821.17 2014-02-19 18:08:00 | 3821.00 | 3821.00 | 3821.00 | 3821.00 | 0.10 | 382.10 | 3821.00 2014-02-19 18:09:00 | 3821.00 | 3821.00 | 3821.00 | 3821.00 | 0.38 | 1448.16 | 3821.00 2014-02-19 18:10:00 | 3821.00 | 3821.00 | 3820.12 | 3820.12 | 1.46 | 5582.09 | 3820.73 2014-02-19 18:11:00 | 3820.12 | 3820.12 | 3820.12 | 3820.12 | 0.10 | 382.01 | 3820.12 2014-02-19 18:12:00 | . | . | . | . | . | . | . 2014-02-19 18:13:00 | 3821.44 | 3821.71 | 3818.50 | 3821.46 | 29.19 | 111532.65 | 3820.53 2014-02-19 18:14:00 | . | . | . | . | . | . | . 2014-02-19 18:15:00 | 3819.64 | 3819.64 | 3819.64 | 3819.64 | 6.30 | 24063.73 | 3819.64 2014-02-19 18:16:00 | 3820.86 | 3820.86 | 3820.86 | 3820.86 | 0.20 | 764.17 | 3820.86 2014-02-19 18:17:00 | 3821.48 | 3821.50 | 3821.48 | 3821.50 | 1.76 | 6725.82 | 3821.49 2014-02-19 18:18:00 | 3822.99 | 3822.99 | 3822.99 | 3822.99 | 1.50 | 5730.66 | 3822.99 2014-02-19 18:19:00 | 3822.56 | 3823.19 | 3820.44 | 3823.19 | 18.25 | 69741.19 | 3821.64 2014-02-19 18:20:00 | 3820.25 | 3821.06 | 3820.25 | 3821.06 | 0.58 | 2200.85 | 3820.92 2014-02-19 18:21:00 | . | . | . | . | . | . | . 2014-02-19 18:22:00 | 3820.32 | 3823.20 | 3820.32 | 3823.20 | 20.77 | 79408.27 | 3822.67 2014-02-19 18:23:00 | 3823.20 | 3825.00 | 3821.78 | 3825.00 | 12.10 | 46276.02 | 3823.83 2014-02-19 18:24:00 | 3823.19 | 3823.79 | 3819.87 | 3820.61 | 27.86 | 106497.04 | 3822.03 2014-02-19 18:25:00 | 3822.92 | 3822.92 | 3822.91 | 3822.91 | 2.00 | 7645.83 | 3822.91 2014-02-19 18:26:00 | 3823.00 | 3823.00 | 3821.19 | 3821.20 | 12.36 | 47245.70 | 3822.16 2014-02-19 18:27:00 | 3821.16 | 3822.40 | 3819.36 | 3820.48 | 22.32 | 85312.60 | 3821.56 2014-02-19 18:28:00 | . | . | . | . | . | . | . 2014-02-19 18:29:00 | 3820.18 | 3822.45 | 3819.30 | 3820.00 | 11.64 | 44463.60 | 3820.55 2014-02-19 18:30:00 | 3821.03 | 3821.72 | 3819.74 | 3819.74 | 6.35 | 24266.06 | 3820.82 2014-02-19 18:31:00 | 3821.92 | 3822.24 | 3819.49 | 3821.59 | 15.11 | 57711.11 | 3820.41 2014-02-19 18:32:00 | . | . | . | . | . | . | . 2014-02-19 18:33:00 | . | . | . | . | . | . | . 2014-02-19 18:34:00 | . | . | . | . | . | . | . 2014-02-19 18:35:00 | 3824.43 | 3824.43 | 3820.08 | 3821.03 | 7.54 | 28828.14 | 3821.84 2014-02-19 18:36:00 | 3821.93 | 3823.97 | 3820.01 | 3820.50 | 4.61 | 17597.42 | 3821.37 2014-02-19 18:37:00 | 3821.47 | 3823.16 | 3821.02 | 3822.87 | 8.92 | 34073.34 | 3821.59 2014-02-19 18:38:00 | 3823.59 | 3824.19 | 3821.00 | 3821.15 | 28.21 | 107836.54 | 3822.36 2014-02-19 18:39:00 | 3823.19 | 3823.19 | 3823.19 | 3823.19 | 9.16 | 35020.42 | 3823.19 2014-02-19 18:40:00 | 3824.28 | 3825.00 | 3821.23 | 3821.23 | 0.70 | 2677.10 | 3824.44 2014-02-19 18:41:00 | 3823.28 | 3824.23 | 3820.78 | 3820.93 | 21.17 | 80896.98 | 3821.84 2014-02-19 18:42:00 | 3823.65 | 3823.65 | 3823.65 | 3823.65 | 6.04 | 23075.73 | 3823.65 2014-02-19 18:43:00 | . | . | . | . | . | . | . 2014-02-19 18:44:00 | . | . | . | . | . | . | . 2014-02-19 18:45:00 | 3822.87 | 3825.09 | 3822.87 | 3824.09 | 8.37 | 32021.26 | 3823.89 2014-02-19 18:46:00 | 3822.86 | 3822.86 | 3822.86 | 3822.86 | 0.03 | 95.57 | 3822.86 2014-02-19 18:47:00 | . | . | . | . | . | . | . 2014-02-19 18:48:00 | . | . | . | . | . | . | . 2014-02-19 18:49:00 | . | . | . | . | . | . | . 2014-02-19 18:50:00 | 3823.98 | 3826.00 | 3821.12 | 3826.00 | 4.63 | 17704.87 | 3823.12 2014-02-19 18:51:00 | 3826.00 | 3827.00 | 3821.29 | 3823.78 | 33.31 | 127355.19 | 3823.79 2014-02-19 18:52:00 | 3825.25 | 3827.49 | 3820.22 | 3827.49 | 11.39 | 43527.85 | 3821.92 2014-02-19 18:53:00 | 3821.81 | 3825.44 | 3820.25 | 3825.42 | 7.46 | 28503.76 | 3822.93 2014-02-19 18:54:00 | 3824.98 | 3825.00 | 3822.70 | 3822.95 | 16.12 | 61618.91 | 3822.99 2014-02-19 18:55:00 | 3822.57 | 3824.89 | 3820.84 | 3824.89 | 15.57 | 59536.88 | 3823.33 2014-02-19 18:56:00 | 3822.64 | 3824.85 | 3822.64 | 3824.59 | 19.79 | 75656.06 | 3823.14 2014-02-19 18:57:00 | 3824.90 | 3825.44 | 3821.47 | 3825.13 | 6.71 | 25654.04 | 3824.39 2014-02-19 18:58:00 | 3824.06 | 3827.00 | 3820.98 | 3821.68 | 19.80 | 75738.02 | 3824.77 2014-02-19 18:59:00 | 3824.16 | 3825.01 | 3820.89 | 3825.01 | 5.20 | 19886.91 | 3823.67 2014-02-19 19:00:00 | 3821.79 | 3827.00 | 3821.79 | 3826.93 | 31.74 | 121443.28 | 3826.07 2014-02-19 19:01:00 | 3826.97 | 3827.49 | 3824.18 | 3824.18 | 14.64 | 56021.61 | 3826.09 2014-02-19 19:02:00 | 3823.89 | 3828.00 | 3823.45 | 3828.00 | 16.90 | 64667.88 | 3826.28 2014-02-19 19:03:00 | 3827.35 | 3827.65 | 3824.62 | 3827.65 | 2.90 | 11089.70 | 3826.67 2014-02-19 19:04:00 | 3827.06 | 3828.50 | 3825.70 | 3828.47 | 14.61 | 55906.28 | 3827.36 2014-02-19 19:05:00 | 3824.48 | 3830.90 | 3824.48 | 3830.75 | 11.31 | 43290.19 | 3827.94 2014-02-19 19:06:00 | 3829.76 | 3829.76 | 3829.76 | 3829.76 | 10.99 | 42089.06 | 3829.76 2014-02-19 19:07:00 | 3831.00 | 3832.22 | 3825.51 | 3832.22 | 2.53 | 9698.92 | 3827.51 2014-02-19 19:08:00 | 3831.19 | 3832.22 | 3825.77 | 3832.22 | 22.88 | 87614.73 | 3829.82 2014-02-19 19:09:00 | 3831.95 | 3831.95 | 3826.98 | 3829.70 | 14.30 | 54775.15 | 3829.89 2014-02-19 19:10:00 | 3832.22 | 3834.00 | 3828.00 | 3834.00 | 0.87 | 3326.34 | 3832.19 2014-02-19 19:11:00 | 3826.20 | 3833.99 | 3826.20 | 3829.50 | 3.70 | 14147.75 | 3827.85 2014-02-19 19:12:00 | 3829.50 | 3835.00 | 3828.01 | 3835.00 | 0.71 | 2716.83 | 3831.92 2014-02-19 19:13:00 | 3834.36 | 3834.99 | 3829.35 | 3830.47 | 4.39 | 16817.09 | 3830.77 2014-02-19 19:14:00 | 3832.46 | 3842.00 | 3830.35 | 3841.01 | 25.09 | 96254.78 | 3837.14 2014-02-19 19:15:00 | 3841.97 | 3842.14 | 3831.75 | 3842.00 | 6.74 | 25888.36 | 3839.29 2014-02-19 19:16:00 | 3842.99 | 3843.00 | 3835.32 | 3837.60 | 3.68 | 14108.25 | 3837.94 2014-02-19 19:17:00 | 3842.99 | 3842.99 | 3836.35 | 3838.47 | 27.60 | 105949.36 | 3838.88 2014-02-19 19:18:00 | 3843.00 | 3843.99 | 3842.77 | 3842.79 | 15.97 | 61362.74 | 3843.10 2014-02-19 19:19:00 | 3842.73 | 3844.98 | 3842.73 | 3843.85 | 40.94 | 157388.50 | 3843.99 2014-02-19 19:20:00 | 3844.00 | 3844.98 | 3839.54 | 3843.00 | 9.56 | 36738.45 | 3842.93 2014-02-19 19:21:00 | 3843.00 | 3843.00 | 3843.00 | 3843.00 | 0.20 | 780.13 | 3843.00 2014-02-19 19:22:00 | 3844.98 | 3845.00 | 3842.04 | 3843.03 | 24.51 | 94220.23 | 3844.31 2014-02-19 19:23:00 | 3843.03 | 3843.03 | 3843.03 | 3843.03 | 1.00 | 3843.03 | 3843.03 2014-02-19 19:24:00 | 3843.02 | 3843.02 | 3842.42 | 3842.93 | 4.42 | 17001.32 | 3842.97 2014-02-19 19:25:00 | 3840.11 | 3842.05 | 3840.11 | 3842.05 | 0.33 | 1248.08 | 3840.26 2014-02-19 19:26:00 | 3843.00 | 3843.00 | 3842.00 | 3842.00 | 1.17 | 4496.14 | 3842.85 2014-02-19 19:27:00 | . | . | . | . | . | . | . 2014-02-19 19:28:00 | 3844.36 | 3844.42 | 3840.77 | 3842.28 | 8.73 | 33536.46 | 3842.84 2014-02-19 19:29:00 | 3840.51 | 3840.52 | 3840.51 | 3840.52 | 2.77 | 10622.86 | 3840.51 2014-02-19 19:30:00 | 3840.51 | 3840.51 | 3840.50 | 3840.50 | 0.35 | 1344.18 | 3840.50 2014-02-19 19:31:00 | 3840.50 | 3842.48 | 3838.27 | 3842.48 | 6.70 | 25712.76 | 3840.02 2014-02-19 19:32:00 | 3837.19 | 3839.34 | 3836.71 | 3837.65 | 4.28 | 16407.28 | 3837.96 2014-02-19 19:33:00 | 3836.30 | 3839.03 | 3836.30 | 3839.03 | 6.44 | 24717.45 | 3837.52 2014-02-19 19:34:00 | 3840.00 | 3842.47 | 3836.27 | 3838.39 | 18.55 | 71203.42 | 3839.49 2014-02-19 19:35:00 | 3842.48 | 3842.76 | 3837.41 | 3842.76 | 7.76 | 29795.39 | 3839.61 2014-02-19 19:36:00 | 3843.00 | 3843.00 | 3837.19 | 3842.96 | 8.99 | 34527.40 | 3840.64 2014-02-19 19:37:00 | 3841.99 | 3842.00 | 3839.36 | 3842.00 | 10.20 | 39158.18 | 3839.41 2014-02-19 19:38:00 | 3839.94 | 3842.00 | 3829.56 | 3829.99 | 32.14 | 123168.94 | 3832.74 2014-02-19 19:39:00 | 3829.99 | 3842.00 | 3828.01 | 3833.76 | 98.06 | 375639.28 | 3830.63 2014-02-19 19:40:00 | 3832.05 | 3842.00 | 3828.52 | 3829.01 | 3.57 | 13666.89 | 3832.56 2014-02-19 19:41:00 | 3839.47 | 3839.99 | 3834.89 | 3838.00 | 10.02 | 38445.00 | 3836.44 2014-02-19 19:42:00 | 3832.62 | 3838.00 | 3831.31 | 3836.00 | 20.16 | 77281.70 | 3834.18 2014-02-19 19:43:00 | 3836.00 | 3837.90 | 3834.30 | 3837.90 | 4.67 | 17899.08 | 3835.24 2014-02-19 19:44:00 | 3837.90 | 3839.98 | 3831.00 | 3832.10 | 10.39 | 39836.54 | 3834.12 2014-02-19 19:45:00 | 3838.80 | 3839.00 | 3831.00 | 3831.00 | 18.30 | 70197.25 | 3836.96 2014-02-19 19:46:00 | 3838.84 | 3838.84 | 3831.40 | 3835.21 | 10.06 | 38565.02 | 3835.41 2014-02-19 19:47:00 | 3834.60 | 3839.98 | 3833.39 | 3839.28 | 29.00 | 111285.01 | 3837.41 2014-02-19 19:48:00 | 3839.88 | 3839.89 | 3834.01 | 3835.00 | 10.04 | 38501.12 | 3834.77 2014-02-19 19:49:00 | 3836.74 | 3837.00 | 3836.71 | 3837.00 | 2.76 | 10597.72 | 3836.97 2014-02-19 19:50:00 | 3839.97 | 3839.98 | 3837.02 | 3837.02 | 2.20 | 8442.93 | 3839.44 2014-02-19 19:51:00 | 3839.97 | 3839.99 | 3839.97 | 3839.99 | 3.82 | 14672.60 | 3839.99 2014-02-19 19:52:00 | 3839.99 | 3839.99 | 3839.97 | 3839.98 | 0.42 | 1616.63 | 3839.98 2014-02-19 19:53:00 | . | . | . | . | . | . | . 2014-02-19 19:54:00 | 3838.00 | 3838.77 | 3838.00 | 3838.77 | 0.57 | 2199.54 | 3838.64 2014-02-19 19:55:00 | 3839.99 | 3842.00 | 3839.98 | 3840.00 | 49.22 | 189023.61 | 3840.07 2014-02-19 19:56:00 | 3842.00 | 3842.00 | 3838.31 | 3839.11 | 3.19 | 12258.98 | 3840.53 2014-02-19 19:57:00 | 3841.70 | 3841.70 | 3838.50 | 3838.50 | 4.73 | 18162.39 | 3839.83 2014-02-19 19:58:00 | . | . | . | . | . | . | . 2014-02-19 19:59:00 | . | . | . | . | . | . | . 2014-02-19 20:00:00 | 3840.94 | 3842.00 | 3835.32 | 3836.57 | 39.03 | 149913.78 | 3841.19 2014-02-19 20:01:00 | 3835.01 | 3842.00 | 3835.01 | 3839.99 | 31.97 | 122807.22 | 3841.33 2014-02-19 20:02:00 | 3841.96 | 3841.96 | 3841.96 | 3841.96 | 0.01 | 38.42 | 3841.96 2014-02-19 20:03:00 | 3841.97 | 3842.00 | 3839.01 | 3841.80 | 2.28 | 8774.74 | 3841.83 2014-02-19 20:04:00 | 3842.00 | 3842.00 | 3841.00 | 3842.00 | 9.25 | 35530.80 | 3842.00 2014-02-19 20:05:00 | 3841.00 | 3845.00 | 3841.00 | 3842.00 | 17.35 | 66681.44 | 3842.42 2014-02-19 20:06:00 | 3839.63 | 3842.77 | 3839.63 | 3842.77 | 23.85 | 91621.49 | 3842.06 2014-02-19 20:07:00 | 3844.94 | 3845.99 | 3844.68 | 3845.99 | 5.78 | 22216.14 | 3844.95 2014-02-19 20:08:00 | 3845.99 | 3846.44 | 3841.84 | 3841.84 | 5.14 | 19748.85 | 3844.43 2014-02-19 20:09:00 | 3844.58 | 3846.90 | 3838.78 | 3844.45 | 6.57 | 25247.55 | 3843.44 2014-02-19 20:10:00 | 3838.94 | 3847.50 | 3838.15 | 3843.20 | 17.02 | 65445.94 | 3844.33 2014-02-19 20:11:00 | 3847.40 | 3849.00 | 3840.92 | 3845.00 | 8.22 | 31589.49 | 3844.41 2014-02-19 20:12:00 | 3840.03 | 3848.36 | 3839.99 | 3846.66 | 16.20 | 62282.01 | 3844.33 2014-02-19 20:13:00 | 3846.42 | 3846.42 | 3846.38 | 3846.38 | 2.49 | 9577.50 | 3846.39 2014-02-19 20:14:00 | 3847.62 | 3847.62 | 3844.76 | 3847.40 | 6.23 | 23960.05 | 3845.91 2014-02-19 20:15:00 | 3845.28 | 3845.28 | 3845.28 | 3845.28 | 7.00 | 26916.96 | 3845.28 2014-02-19 20:16:00 | 3847.19 | 3848.99 | 3844.66 | 3847.00 | 1.68 | 6455.72 | 3847.27 2014-02-19 20:17:00 | 3846.99 | 3850.00 | 3845.25 | 3845.91 | 32.79 | 126203.69 | 3848.38 2014-02-19 20:18:00 | 3845.79 | 3849.75 | 3845.79 | 3849.56 | 19.22 | 73964.83 | 3849.13 2014-02-19 20:19:00 | 3845.02 | 3848.40 | 3845.02 | 3845.11 | 15.90 | 61181.04 | 3847.38 2014-02-19 20:20:00 | . | . | . | . | . | . | . 2014-02-19 20:21:00 | 3846.20 | 3846.20 | 3846.20 | 3846.20 | 0.03 | 115.39 | 3846.20 2014-02-19 20:22:00 | 3845.57 | 3845.57 | 3845.57 | 3845.57 | 1.00 | 3845.57 | 3845.57 2014-02-19 20:23:00 | 3844.02 | 3846.92 | 3840.01 | 3842.73 | 24.72 | 95090.29 | 3846.07 2014-02-19 20:24:00 | 3837.00 | 3846.93 | 3833.40 | 3833.40 | 59.00 | 226404.60 | 3837.69 2014-02-19 20:25:00 | 3845.72 | 3845.72 | 3833.40 | 3840.80 | 18.67 | 71681.65 | 3838.99 2014-02-19 20:26:00 | 3839.71 | 3839.71 | 3833.45 | 3839.51 | 8.02 | 30751.24 | 3836.23 2014-02-19 20:27:00 | 3838.91 | 3839.39 | 3834.90 | 3839.39 | 15.86 | 60840.51 | 3836.58 2014-02-19 20:28:00 | 3838.22 | 3839.39 | 3835.21 | 3838.56 | 10.65 | 40871.05 | 3837.30 2014-02-19 20:29:00 | 3839.36 | 3839.36 | 3834.00 | 3835.00 | 7.25 | 27804.45 | 3835.10 2014-02-19 20:30:00 | 3837.38 | 3839.34 | 3834.68 | 3835.12 | 28.15 | 107964.33 | 3835.60 2014-02-19 20:31:00 | 3838.56 | 3839.35 | 3835.24 | 3839.35 | 13.85 | 53159.83 | 3837.70 2014-02-19 20:32:00 | 3837.92 | 3844.90 | 3837.19 | 3838.40 | 5.70 | 21896.76 | 3840.19 2014-02-19 20:33:00 | . | . | . | . | . | . | . 2014-02-19 20:34:00 | 3836.77 | 3843.52 | 3836.77 | 3836.77 | 7.85 | 30162.57 | 3842.86 2014-02-19 20:35:00 | 3842.84 | 3842.84 | 3835.17 | 3835.81 | 14.32 | 54988.91 | 3840.01 2014-02-19 20:36:00 | 3839.91 | 3839.91 | 3839.91 | 3839.91 | 8.91 | 34213.60 | 3839.91 2014-02-19 20:37:00 | 3837.80 | 3838.79 | 3836.08 | 3836.08 | 3.02 | 11594.84 | 3838.08 2014-02-19 20:38:00 | 3837.50 | 3838.79 | 3835.51 | 3838.79 | 9.67 | 37113.73 | 3838.03 2014-02-19 20:39:00 | 3838.79 | 3838.79 | 3838.79 | 3838.79 | 0.27 | 1032.63 | 3838.79 2014-02-19 20:40:00 | 3838.79 | 3838.79 | 3836.00 | 3836.00 | 0.20 | 763.64 | 3837.40 2014-02-19 20:41:00 | 3838.79 | 3840.71 | 3838.79 | 3840.68 | 0.66 | 2519.18 | 3840.22 2014-02-19 20:42:00 | 3837.00 | 3843.97 | 3836.29 | 3840.00 | 31.50 | 121008.98 | 3841.31 2014-02-19 20:43:00 | 3840.00 | 3844.90 | 3839.93 | 3844.87 | 14.07 | 54039.98 | 3841.34 2014-02-19 20:44:00 | . | . | . | . | . | . | . 2014-02-19 20:45:00 | 3838.84 | 3844.87 | 3837.40 | 3843.80 | 24.13 | 92709.56 | 3842.09 2014-02-19 20:46:00 | 3844.87 | 3844.98 | 3837.22 | 3844.50 | 10.74 | 41277.72 | 3843.36 2014-02-19 20:47:00 | 3839.53 | 3844.50 | 3837.67 | 3837.74 | 4.26 | 16351.33 | 3840.14 2014-02-19 20:48:00 | 3842.96 | 3842.96 | 3838.17 | 3839.99 | 4.77 | 18319.82 | 3840.63 2014-02-19 20:49:00 | 3841.86 | 3841.86 | 3838.36 | 3838.36 | 3.49 | 13386.40 | 3840.05 2014-02-19 20:50:00 | 3839.03 | 3843.00 | 3838.93 | 3839.81 | 21.82 | 83808.44 | 3840.37 2014-02-19 20:51:00 | 3842.99 | 3842.99 | 3838.66 | 3838.66 | 9.04 | 34710.84 | 3839.27 2014-02-19 20:52:00 | 3838.00 | 3844.05 | 3834.00 | 3836.00 | 28.00 | 107405.22 | 3835.63 2014-02-19 20:53:00 | 3838.86 | 3841.88 | 3835.01 | 3835.51 | 15.76 | 60476.48 | 3837.58 2014-02-19 20:54:00 | 3835.51 | 3844.98 | 3835.00 | 3844.71 | 26.63 | 102282.67 | 3841.31 2014-02-19 20:55:00 | 3834.50 | 3844.87 | 3834.50 | 3839.59 | 9.54 | 36633.41 | 3839.18 2014-02-19 20:56:00 | 3836.00 | 3839.58 | 3836.00 | 3839.16 | 8.80 | 33768.86 | 3838.24 2014-02-19 20:57:00 | 3839.59 | 3840.00 | 3837.01 | 3837.01 | 2.68 | 10274.05 | 3839.33 2014-02-19 20:58:00 | 3840.00 | 3842.99 | 3839.00 | 3840.42 | 4.60 | 17658.27 | 3841.26 2014-02-19 20:59:00 | 3841.79 | 3844.98 | 3839.00 | 3844.98 | 2.28 | 8757.34 | 3844.31 2014-02-19 21:00:00 | 3844.98 | 3844.98 | 3841.01 | 3841.01 | 9.80 | 37664.05 | 3843.27 2014-02-19 21:01:00 | 3844.36 | 3844.99 | 3841.01 | 3844.98 | 9.95 | 38256.94 | 3844.53 2014-02-19 21:02:00 | 3847.56 | 3847.76 | 3842.08 | 3842.08 | 3.69 | 14172.17 | 3843.82 2014-02-19 21:03:00 | . | . | . | . | . | . | . 2014-02-19 21:04:00 | 3841.01 | 3844.00 | 3841.01 | 3844.00 | 17.58 | 67558.16 | 3843.99 2014-02-19 21:05:00 | 3843.00 | 3843.00 | 3841.00 | 3841.00 | 9.51 | 36548.77 | 3842.79 2014-02-19 21:06:00 | 3843.09 | 3843.09 | 3839.44 | 3842.95 | 21.47 | 82508.19 | 3842.77 2014-02-19 21:07:00 | 3843.49 | 3843.98 | 3840.26 | 3843.98 | 13.65 | 52449.11 | 3842.99 2014-02-19 21:08:00 | 3843.10 | 3843.39 | 3843.10 | 3843.39 | 0.08 | 307.46 | 3843.25 2014-02-19 21:09:00 | 3840.62 | 3843.95 | 3839.37 | 3842.49 | 8.44 | 32399.77 | 3841.11 2014-02-19 21:10:00 | 3843.05 | 3843.05 | 3839.49 | 3840.51 | 5.10 | 19595.47 | 3840.74 2014-02-19 21:11:00 | 3840.23 | 3840.95 | 3840.23 | 3840.95 | 19.54 | 75032.95 | 3840.95 2014-02-19 21:12:00 | 3840.01 | 3841.60 | 3840.01 | 3841.60 | 12.32 | 47324.09 | 3841.24 2014-02-19 21:13:00 | 3842.99 | 3842.99 | 3840.04 | 3840.04 | 12.60 | 48403.02 | 3840.90 2014-02-19 21:14:00 | 3841.88 | 3841.88 | 3840.01 | 3840.01 | 8.14 | 31261.08 | 3841.84 2014-02-19 21:15:00 | 3842.39 | 3843.07 | 3840.35 | 3840.35 | 4.76 | 18297.55 | 3842.41 2014-02-19 21:16:00 | 3842.31 | 3843.82 | 3840.27 | 3840.27 | 12.82 | 49255.35 | 3841.77 2014-02-19 21:17:00 | 3843.14 | 3843.14 | 3843.14 | 3843.14 | 0.25 | 960.79 | 3843.14 2014-02-19 21:18:00 | 3840.27 | 3841.34 | 3840.27 | 3840.38 | 38.98 | 149704.25 | 3840.64 2014-02-19 21:19:00 | . | . | . | . | . | . | . 2014-02-19 21:20:00 | 3840.85 | 3843.08 | 3840.20 | 3842.13 | 22.00 | 84487.26 | 3840.85 2014-02-19 21:21:00 | 3840.23 | 3842.47 | 3840.23 | 3842.47 | 1.94 | 7455.42 | 3841.02 2014-02-19 21:22:00 | 3841.22 | 3841.22 | 3840.02 | 3840.34 | 0.63 | 2431.05 | 3840.53 2014-02-19 21:23:00 | 3840.81 | 3843.99 | 3840.42 | 3843.37 | 12.42 | 47704.94 | 3842.52 2014-02-19 21:24:00 | 3840.63 | 3843.83 | 3840.61 | 3840.61 | 12.29 | 47201.85 | 3840.98 2014-02-19 21:25:00 | 3842.86 | 3842.86 | 3840.45 | 3840.45 | 0.85 | 3277.80 | 3842.67 2014-02-19 21:26:00 | 3840.99 | 3840.99 | 3840.02 | 3840.04 | 2.66 | 10203.64 | 3840.28 2014-02-19 21:27:00 | . | . | . | . | . | . | . 2014-02-19 21:28:00 | 3840.57 | 3840.57 | 3840.57 | 3840.57 | 1.30 | 4992.74 | 3840.57 2014-02-19 21:29:00 | 3842.49 | 3843.30 | 3840.63 | 3841.73 | 5.65 | 21715.50 | 3842.09 2014-02-19 21:30:00 | 3843.55 | 3843.55 | 3840.00 | 3842.55 | 0.82 | 3158.20 | 3842.10 2014-02-19 21:31:00 | 3843.32 | 3843.32 | 3840.55 | 3840.55 | 5.86 | 22522.89 | 3842.19 2014-02-19 21:32:00 | 3840.61 | 3843.54 | 3840.18 | 3843.54 | 18.54 | 71217.13 | 3842.31 2014-02-19 21:33:00 | 3843.25 | 3843.53 | 3840.28 | 3842.60 | 1.26 | 4856.97 | 3842.54 2014-02-19 21:34:00 | 3843.06 | 3843.52 | 3840.04 | 3843.39 | 22.87 | 87884.83 | 3842.13 2014-02-19 21:35:00 | 3843.34 | 3843.34 | 3840.40 | 3840.40 | 7.46 | 28661.97 | 3840.54 2014-02-19 21:36:00 | 3842.78 | 3843.41 | 3840.20 | 3840.84 | 30.43 | 116900.15 | 3841.73 2014-02-19 21:37:00 | . | . | . | . | . | . | . 2014-02-19 21:38:00 | 3841.69 | 3843.49 | 3840.28 | 3843.12 | 13.85 | 53221.70 | 3842.44 2014-02-19 21:39:00 | 3841.78 | 3843.44 | 3840.47 | 3842.57 | 13.32 | 51176.16 | 3842.05 2014-02-19 21:40:00 | . | . | . | . | . | . | . 2014-02-19 21:41:00 | 3841.46 | 3843.01 | 3840.10 | 3840.57 | 10.68 | 41018.01 | 3841.72 2014-02-19 21:42:00 | . | . | . | . | . | . | . 2014-02-19 21:43:00 | 3840.10 | 3840.51 | 3840.10 | 3840.51 | 1.77 | 6804.98 | 3840.28 2014-02-19 21:44:00 | 3840.51 | 3842.99 | 3839.00 | 3842.84 | 25.84 | 99216.53 | 3840.39 2014-02-19 21:45:00 | 3840.12 | 3842.18 | 3837.00 | 3842.18 | 13.28 | 50987.23 | 3838.53 2014-02-19 21:46:00 | 3841.28 | 3842.60 | 3838.21 | 3841.59 | 16.18 | 62129.51 | 3841.08 2014-02-19 21:47:00 | 3839.24 | 3841.78 | 3838.14 | 3840.81 | 6.67 | 25610.87 | 3839.71 2014-02-19 21:48:00 | 3837.72 | 3841.64 | 3834.00 | 3836.88 | 27.29 | 104705.30 | 3836.76 2014-02-19 21:49:00 | 3834.64 | 3836.88 | 3834.64 | 3836.88 | 1.55 | 5962.49 | 3836.87 2014-02-19 21:50:00 | . | . | . | . | . | . | . 2014-02-19 21:51:00 | 3834.17 | 3834.23 | 3834.01 | 3834.23 | 9.50 | 36425.18 | 3834.23 2014-02-19 21:52:00 | 3834.01 | 3834.01 | 3834.01 | 3834.01 | 0.08 | 306.72 | 3834.01 2014-02-19 21:53:00 | 3834.02 | 3841.10 | 3834.02 | 3837.73 | 13.85 | 53104.58 | 3835.65 2014-02-19 21:54:00 | 3834.02 | 3840.53 | 3834.02 | 3836.49 | 5.73 | 22003.77 | 3838.76 2014-02-19 21:55:00 | 3839.27 | 3840.11 | 3834.46 | 3836.60 | 16.32 | 62637.48 | 3837.14 2014-02-19 21:56:00 | 3835.03 | 3838.94 | 3835.03 | 3836.02 | 30.87 | 118433.10 | 3836.76 2014-02-19 21:57:00 | 3837.04 | 3837.64 | 3837.04 | 3837.63 | 1.69 | 6477.83 | 3837.58 2014-02-19 21:58:00 | . | . | . | . | . | . | . 2014-02-19 21:59:00 | 3838.03 | 3838.03 | 3838.03 | 3838.03 | 0.84 | 3212.43 | 3838.03 2014-02-19 22:00:00 | 3838.02 | 3841.76 | 3838.02 | 3838.20 | 5.82 | 22328.20 | 3839.10 2014-02-19 22:01:00 | 3838.20 | 3841.04 | 3838.06 | 3838.06 | 17.68 | 67859.86 | 3839.10 2014-02-19 22:02:00 | 3838.64 | 3839.04 | 3838.06 | 3839.04 | 4.12 | 15795.80 | 3838.59 2014-02-19 22:03:00 | 3839.16 | 3839.86 | 3838.07 | 3838.08 | 5.43 | 20860.97 | 3838.97 2014-02-19 22:04:00 | 3838.08 | 3840.67 | 3837.00 | 3837.01 | 16.52 | 63379.46 | 3837.69 2014-02-19 22:05:00 | 3837.01 | 3840.69 | 3837.01 | 3840.69 | 7.88 | 30253.59 | 3839.78 2014-02-19 22:06:00 | 3839.12 | 3840.60 | 3838.31 | 3840.41 | 27.18 | 104344.99 | 3839.32 2014-02-19 22:07:00 | . | . | . | . | . | . | . 2014-02-19 22:08:00 | 3840.00 | 3841.90 | 3837.05 | 3837.06 | 15.71 | 60329.45 | 3840.68 2014-02-19 22:09:00 | 3837.06 | 3841.08 | 3837.06 | 3837.08 | 7.11 | 27302.06 | 3838.87 2014-02-19 22:10:00 | 3837.08 | 3840.53 | 3837.08 | 3839.94 | 13.11 | 50334.57 | 3838.82 2014-02-19 22:11:00 | 3838.28 | 3839.56 | 3837.08 | 3838.64 | 0.94 | 3589.04 | 3838.55 2014-02-19 22:12:00 | 3840.03 | 3840.03 | 3837.08 | 3837.08 | 6.62 | 25405.03 | 3837.62 2014-02-19 22:13:00 | 3838.00 | 3838.01 | 3837.08 | 3837.08 | 7.03 | 26967.60 | 3837.71 2014-02-19 22:14:00 | 3837.09 | 3837.09 | 3837.09 | 3837.09 | 0.27 | 1047.53 | 3837.09 2014-02-19 22:15:00 | 3837.08 | 3838.00 | 3837.01 | 3838.00 | 6.30 | 24174.46 | 3837.22 2014-02-19 22:16:00 | 3838.80 | 3838.80 | 3837.01 | 3837.01 | 2.48 | 9516.63 | 3837.35 2014-02-19 22:17:00 | 3837.01 | 3837.01 | 3837.00 | 3837.00 | 4.47 | 17162.94 | 3837.01 2014-02-19 22:18:00 | 3837.00 | 3837.00 | 3837.00 | 3837.00 | 0.50 | 1918.50 | 3837.00 2014-02-19 22:19:00 | 3837.00 | 3837.00 | 3835.00 | 3835.00 | 7.15 | 27430.55 | 3836.44 2014-02-19 22:20:00 | 3835.51 | 3838.08 | 3834.01 | 3834.01 | 6.23 | 23900.02 | 3836.28 2014-02-19 22:21:00 | 3834.00 | 3834.01 | 3834.00 | 3834.01 | 1.00 | 3834.01 | 3834.01 2014-02-19 22:22:00 | 3834.00 | 3834.03 | 3834.00 | 3834.03 | 10.73 | 41138.83 | 3834.00 2014-02-19 22:23:00 | 3834.18 | 3835.57 | 3830.00 | 3830.00 | 3.13 | 11984.01 | 3833.66 2014-02-19 22:24:00 | 3833.04 | 3838.39 | 3823.00 | 3825.92 | 24.77 | 94860.76 | 3830.28 2014-02-19 22:25:00 | 3825.91 | 3834.14 | 3822.34 | 3828.25 | 28.63 | 109648.40 | 3830.38 2014-02-19 22:26:00 | 3822.00 | 3834.14 | 3819.00 | 3825.00 | 43.99 | 168275.94 | 3825.15 2014-02-19 22:27:00 | 3822.60 | 3825.00 | 3822.60 | 3822.78 | 6.29 | 24045.48 | 3824.64 2014-02-19 22:28:00 | 3823.20 | 3823.20 | 3819.99 | 3819.99 | 4.98 | 19036.40 | 3821.04 2014-02-19 22:29:00 | 3817.00 | 3820.00 | 3817.00 | 3817.01 | 2.82 | 10785.97 | 3819.40 2014-02-19 22:30:00 | 3820.00 | 3820.00 | 3817.01 | 3819.90 | 2.93 | 11199.05 | 3819.59 2014-02-19 22:31:00 | 3819.90 | 3820.00 | 3817.02 | 3817.50 | 26.57 | 101493.18 | 3819.84 2014-02-19 22:32:00 | 3819.99 | 3820.04 | 3818.00 | 3818.00 | 6.80 | 25964.30 | 3819.97 2014-02-19 22:33:00 | 3820.58 | 3826.77 | 3819.45 | 3819.47 | 21.61 | 82570.28 | 3821.81 2014-02-19 22:34:00 | 3820.09 | 3825.23 | 3819.49 | 3821.53 | 14.96 | 57192.69 | 3822.53 2014-02-19 22:35:00 | 3824.11 | 3824.75 | 3820.00 | 3820.00 | 5.56 | 21238.86 | 3823.38 2014-02-19 22:36:00 | 3820.00 | 3822.99 | 3820.00 | 3822.99 | 1.33 | 5081.80 | 3820.90 2014-02-19 22:37:00 | 3820.00 | 3824.00 | 3819.11 | 3820.91 | 8.97 | 34282.47 | 3821.48 2014-02-19 22:38:00 | 3820.09 | 3820.09 | 3820.09 | 3820.09 | 0.13 | 481.33 | 3820.09 2014-02-19 22:39:00 | 3819.01 | 3821.65 | 3819.01 | 3819.01 | 0.29 | 1107.93 | 3820.43 2014-02-19 22:40:00 | 3819.01 | 3825.00 | 3819.01 | 3821.10 | 3.90 | 14886.03 | 3821.83 2014-02-19 22:41:00 | 3821.10 | 3823.59 | 3821.10 | 3822.55 | 25.28 | 96655.12 | 3823.08 2014-02-19 22:42:00 | 3823.50 | 3824.66 | 3822.18 | 3823.11 | 8.57 | 32780.24 | 3823.21 2014-02-19 22:43:00 | 3822.00 | 3823.00 | 3820.80 | 3820.80 | 15.62 | 59692.84 | 3822.54 2014-02-19 22:44:00 | . | . | . | . | . | . | . 2014-02-19 22:45:00 | 3822.00 | 3822.00 | 3819.01 | 3822.00 | 5.78 | 22085.50 | 3820.36 2014-02-19 22:46:00 | 3822.00 | 3822.00 | 3819.32 | 3821.98 | 3.89 | 14859.81 | 3821.97 2014-02-19 22:47:00 | 3821.99 | 3821.99 | 3820.00 | 3820.00 | 0.06 | 229.26 | 3821.00 2014-02-19 22:48:00 | 3820.00 | 3820.00 | 3820.00 | 3820.00 | 2.00 | 7640.00 | 3820.00 2014-02-19 22:49:00 | . | . | . | . | . | . | . 2014-02-19 22:50:00 | 3821.00 | 3821.00 | 3821.00 | 3821.00 | 1.60 | 6113.60 | 3821.00 2014-02-19 22:51:00 | 3821.00 | 3821.99 | 3821.00 | 3821.99 | 0.57 | 2193.43 | 3821.30 2014-02-19 22:52:00 | 3820.82 | 3820.82 | 3818.97 | 3818.97 | 7.71 | 29445.86 | 3819.18 2014-02-19 22:53:00 | 3819.01 | 3819.01 | 3819.01 | 3819.01 | 1.43 | 5457.37 | 3819.01 2014-02-19 22:54:00 | 3819.01 | 3819.01 | 3817.01 | 3819.00 | 17.56 | 67061.61 | 3819.00 2014-02-19 22:55:00 | 3817.01 | 3819.01 | 3817.01 | 3817.02 | 6.32 | 24122.05 | 3818.59 2014-02-19 22:56:00 | 3818.99 | 3819.00 | 3818.99 | 3819.00 | 1.52 | 5793.41 | 3818.99 2014-02-19 22:57:00 | 3818.00 | 3818.00 | 3812.99 | 3815.00 | 29.88 | 114013.60 | 3816.23 2014-02-19 22:58:00 | 3816.00 | 3816.00 | 3815.04 | 3816.00 | 10.53 | 40189.52 | 3815.94 2014-02-19 22:59:00 | 3816.00 | 3819.01 | 3816.00 | 3817.20 | 5.17 | 19741.04 | 3816.91 2014-02-19 23:00:00 | 3817.18 | 3819.01 | 3817.18 | 3819.01 | 6.42 | 24504.35 | 3818.66 2014-02-19 23:01:00 | 3819.01 | 3819.02 | 3817.74 | 3817.74 | 8.55 | 32643.82 | 3818.88 2014-02-19 23:02:00 | 3816.78 | 3821.98 | 3816.78 | 3821.98 | 35.47 | 135456.63 | 3818.58 2014-02-19 23:03:00 | 3819.56 | 3821.97 | 3817.21 | 3817.21 | 16.07 | 61397.01 | 3819.65 2014-02-19 23:04:00 | 3821.96 | 3821.96 | 3819.36 | 3819.36 | 9.78 | 37334.91 | 3819.43 2014-02-19 23:05:00 | 3820.55 | 3821.90 | 3818.11 | 3821.73 | 7.14 | 27291.24 | 3820.16 2014-02-19 23:06:00 | 3820.51 | 3821.96 | 3819.20 | 3821.96 | 1.02 | 3888.74 | 3819.98 2014-02-19 23:07:00 | 3819.45 | 3821.97 | 3819.42 | 3821.95 | 4.82 | 18421.44 | 3820.29 2014-02-19 23:08:00 | 3821.95 | 3821.96 | 3821.48 | 3821.96 | 18.03 | 68896.09 | 3821.62 2014-02-19 23:09:00 | 3821.96 | 3822.00 | 3821.17 | 3822.00 | 6.07 | 23213.03 | 3821.70 2014-02-19 23:10:00 | 3822.00 | 3822.00 | 3822.00 | 3822.00 | 6.75 | 25809.97 | 3822.00 2014-02-19 23:11:00 | 3822.00 | 3822.00 | 3822.00 | 3822.00 | 2.24 | 8545.99 | 3822.00 2014-02-19 23:12:00 | 3822.00 | 3822.00 | 3822.00 | 3822.00 | 2.60 | 9944.84 | 3822.00 2014-02-19 23:13:00 | 3822.00 | 3822.00 | 3822.00 | 3822.00 | 0.92 | 3497.13 | 3822.00 2014-02-19 23:14:00 | 3820.11 | 3821.58 | 3819.60 | 3819.60 | 8.58 | 32771.56 | 3820.42 2014-02-19 23:15:00 | 3821.99 | 3821.99 | 3821.99 | 3821.99 | 0.20 | 764.40 | 3821.99 2014-02-19 23:16:00 | 3821.99 | 3821.99 | 3821.99 | 3821.99 | 0.26 | 974.61 | 3821.99 2014-02-19 23:17:00 | 3821.99 | 3822.00 | 3821.99 | 3822.00 | 1.46 | 5587.75 | 3821.99 2014-02-19 23:18:00 | 3822.00 | 3822.00 | 3822.00 | 3822.00 | 17.32 | 66181.75 | 3822.00 2014-02-19 23:19:00 | 3822.00 | 3822.00 | 3822.00 | 3822.00 | 12.05 | 46051.28 | 3822.00 2014-02-19 23:20:00 | 3822.00 | 3826.00 | 3821.50 | 3826.00 | 44.58 | 170392.50 | 3822.00 2014-02-19 23:21:00 | 3826.00 | 3826.00 | 3825.01 | 3825.01 | 0.13 | 497.29 | 3825.31 2014-02-19 23:22:00 | 3826.00 | 3827.00 | 3826.00 | 3827.00 | 0.11 | 432.44 | 3826.87 2014-02-19 23:23:00 | 3827.00 | 3827.00 | 3826.99 | 3827.00 | 1.00 | 3827.00 | 3827.00 2014-02-19 23:24:00 | 3825.00 | 3827.00 | 3823.48 | 3823.48 | 17.62 | 67382.20 | 3824.19 2014-02-19 23:25:00 | 3822.27 | 3822.27 | 3822.26 | 3822.26 | 3.00 | 11451.51 | 3822.27 2014-02-19 23:26:00 | 3824.05 | 3824.38 | 3821.55 | 3824.06 | 2.83 | 10829.02 | 3823.81 2014-02-19 23:27:00 | . | . | . | . | . | . | . 2014-02-19 23:28:00 | . | . | . | . | . | . | . 2014-02-19 23:29:00 | 3821.50 | 3823.45 | 3821.43 | 3823.37 | 13.99 | 53451.92 | 3821.82 2014-02-19 23:30:00 | 3823.50 | 3825.00 | 3823.47 | 3825.00 | 9.80 | 37474.72 | 3823.56 2014-02-19 23:31:00 | 3825.00 | 3825.99 | 3825.00 | 3825.99 | 1.66 | 6331.12 | 3825.45 2014-02-19 23:32:00 | 3825.12 | 3825.27 | 3824.40 | 3824.48 | 4.12 | 15750.73 | 3824.85 2014-02-19 23:33:00 | . | . | . | . | . | . | . 2014-02-19 23:34:00 | 3825.00 | 3827.88 | 3824.06 | 3826.00 | 23.47 | 89789.46 | 3825.55 2014-02-19 23:35:00 | 3826.00 | 3826.00 | 3824.01 | 3824.01 | 3.49 | 13360.17 | 3825.94 2014-02-19 23:36:00 | 3824.01 | 3828.00 | 3824.00 | 3824.01 | 15.33 | 58634.66 | 3825.83 2014-02-19 23:37:00 | 3825.91 | 3827.80 | 3824.03 | 3827.79 | 3.46 | 13228.07 | 3827.57 2014-02-19 23:38:00 | 3827.79 | 3829.70 | 3820.45 | 3828.62 | 16.74 | 64058.22 | 3826.20 2014-02-19 23:39:00 | 3829.07 | 3832.88 | 3820.90 | 3826.62 | 28.11 | 107584.44 | 3827.54 2014-02-19 23:40:00 | 3828.93 | 3828.93 | 3826.00 | 3828.51 | 1.20 | 4573.59 | 3827.27 2014-02-19 23:41:00 | 3827.88 | 3828.80 | 3826.00 | 3827.16 | 6.84 | 26179.33 | 3827.39 2014-02-19 23:42:00 | 3826.54 | 3829.27 | 3826.54 | 3826.61 | 5.37 | 20546.27 | 3828.97 2014-02-19 23:43:00 | . | . | . | . | . | . | . 2014-02-19 23:44:00 | 3826.61 | 3826.61 | 3826.61 | 3826.61 | 0.05 | 172.20 | 3826.61 2014-02-19 23:45:00 | 3829.00 | 3829.00 | 3829.00 | 3829.00 | 0.05 | 195.28 | 3829.00 2014-02-19 23:46:00 | 3826.61 | 3826.61 | 3826.61 | 3826.61 | 0.02 | 61.23 | 3826.61 2014-02-19 23:47:00 | 3826.61 | 3826.61 | 3826.00 | 3826.00 | 2.21 | 8471.99 | 3826.55 2014-02-19 23:48:00 | 3820.84 | 3825.43 | 3820.84 | 3825.43 | 12.56 | 47993.37 | 3822.65 2014-02-19 23:49:00 | 3825.98 | 3825.98 | 3820.92 | 3820.92 | 16.64 | 63596.40 | 3821.90 2014-02-19 23:50:00 | 3821.35 | 3825.78 | 3821.08 | 3825.69 | 23.23 | 88834.87 | 3824.14 2014-02-19 23:51:00 | 3823.87 | 3825.57 | 3820.99 | 3821.61 | 19.95 | 76246.76 | 3822.66 2014-02-19 23:52:00 | 3822.15 | 3825.00 | 3822.00 | 3825.00 | 14.85 | 56789.94 | 3823.47 2014-02-19 23:53:00 | . | . | . | . | . | . | . 2014-02-19 23:54:00 | . | . | . | . | . | . | . 2014-02-19 23:55:00 | 3825.00 | 3835.00 | 3823.06 | 3825.45 | 15.44 | 59059.00 | 3826.06 2014-02-19 23:56:00 | 3831.47 | 3831.47 | 3825.01 | 3826.20 | 12.57 | 48127.28 | 3827.52 2014-02-19 23:57:00 | 3826.20 | 3827.00 | 3823.03 | 3823.04 | 28.06 | 107339.22 | 3825.07 2014-02-19 23:58:00 | 3823.04 | 3829.70 | 3823.03 | 3828.41 | 25.29 | 96757.61 | 3826.23 2014-02-19 23:59:00 | 3828.38 | 3828.50 | 3824.45 | 3828.33 | 4.09 | 15634.42 | 3826.34 2014-02-20 00:00:00 | 3824.50 | 3829.00 | 3823.14 | 3828.47 | 52.84 | 202145.48 | 3825.61 2014-02-20 00:01:00 | 3826.72 | 3827.92 | 3823.48 | 3826.98 | 13.50 | 51651.89 | 3825.22 2014-02-20 00:02:00 | 3826.98 | 3826.99 | 3823.00 | 3823.00 | 36.88 | 141049.05 | 3824.64 2014-02-20 00:03:00 | 3825.19 | 3826.68 | 3823.00 | 3826.68 | 9.28 | 35471.98 | 3824.47 2014-02-20 00:04:00 | 3826.68 | 3826.68 | 3822.43 | 3826.00 | 25.25 | 96556.63 | 3824.63 2014-02-20 00:05:00 | . | . | . | . | . | . | . 2014-02-20 00:06:00 | . | . | . | . | . | . | . 2014-02-20 00:07:00 | 3825.90 | 3825.90 | 3825.90 | 3825.90 | 0.81 | 3110.46 | 3825.90 2014-02-20 00:08:00 | 3825.80 | 3825.80 | 3823.89 | 3823.89 | 1.24 | 4738.87 | 3824.75 2014-02-20 00:09:00 | 3821.46 | 3826.55 | 3819.01 | 3823.35 | 15.67 | 59890.72 | 3822.97 2014-02-20 00:10:00 | 3824.84 | 3826.00 | 3822.59 | 3824.00 | 3.38 | 12925.82 | 3824.21 2014-02-20 00:11:00 | 3825.90 | 3825.90 | 3825.90 | 3825.90 | 0.27 | 1048.30 | 3825.90 2014-02-20 00:12:00 | 3824.76 | 3824.76 | 3821.69 | 3823.50 | 5.14 | 19635.05 | 3822.28 2014-02-20 00:13:00 | 3823.50 | 3824.99 | 3820.32 | 3824.99 | 45.58 | 174259.11 | 3823.32 2014-02-20 00:14:00 | 3824.38 | 3825.00 | 3821.21 | 3824.91 | 9.10 | 34771.55 | 3823.15 2014-02-20 00:15:00 | 3824.94 | 3825.60 | 3824.86 | 3825.60 | 0.74 | 2827.03 | 3825.48 2014-02-20 00:16:00 | 3825.60 | 3828.00 | 3823.31 | 3824.22 | 47.30 | 180966.53 | 3825.77 2014-02-20 00:17:00 | 3823.69 | 3827.89 | 3823.69 | 3827.89 | 54.90 | 210074.78 | 3826.57 2014-02-20 00:18:00 | 3824.14 | 3827.67 | 3824.10 | 3825.65 | 42.26 | 161644.74 | 3825.46 2014-02-20 00:19:00 | 3825.00 | 3825.00 | 3825.00 | 3825.00 | 0.12 | 459.00 | 3825.00 2014-02-20 00:20:00 | . | . | . | . | . | . | . 2014-02-20 00:21:00 | 3827.94 | 3827.94 | 3827.94 | 3827.94 | 0.26 | 995.26 | 3827.94 2014-02-20 00:22:00 | 3827.94 | 3832.00 | 3827.94 | 3829.23 | 5.26 | 20155.22 | 3829.61 2014-02-20 00:23:00 | 3831.99 | 3835.00 | 3825.00 | 3830.18 | 30.33 | 116155.99 | 3830.24 2014-02-20 00:24:00 | 3834.34 | 3835.05 | 3826.05 | 3833.97 | 18.65 | 71477.99 | 3832.60 2014-02-20 00:25:00 | 3836.00 | 3836.14 | 3829.01 | 3829.34 | 21.88 | 83836.35 | 3832.17 2014-02-20 00:26:00 | 3829.34 | 3835.99 | 3829.34 | 3830.00 | 43.35 | 166105.34 | 3832.08 2014-02-20 00:27:00 | 3832.07 | 3835.00 | 3830.00 | 3830.00 | 25.86 | 99092.12 | 3832.31 2014-02-20 00:28:00 | 3830.55 | 3835.00 | 3830.00 | 3834.99 | 36.64 | 140412.99 | 3832.76 2014-02-20 00:29:00 | 3834.99 | 3834.99 | 3832.14 | 3833.91 | 33.44 | 128198.89 | 3833.47 2014-02-20 00:30:00 | 3831.01 | 3838.01 | 3830.12 | 3837.23 | 43.30 | 166041.58 | 3834.59 2014-02-20 00:31:00 | 3835.72 | 3836.99 | 3830.91 | 3836.70 | 39.35 | 150867.68 | 3834.29 2014-02-20 00:32:00 | 3836.66 | 3836.70 | 3833.00 | 3834.10 | 20.65 | 79164.72 | 3834.01 2014-02-20 00:33:00 | 3830.21 | 3836.79 | 3830.21 | 3833.01 | 3.28 | 12593.22 | 3834.72 2014-02-20 00:34:00 | 3833.94 | 3836.72 | 3831.00 | 3833.04 | 33.25 | 127502.43 | 3834.77 2014-02-20 00:35:00 | 3834.72 | 3836.79 | 3832.85 | 3834.00 | 24.25 | 92972.41 | 3834.39 2014-02-20 00:36:00 | 3834.00 | 3835.19 | 3830.33 | 3833.87 | 54.90 | 210409.53 | 3832.60 2014-02-20 00:37:00 | 3836.75 | 3836.87 | 3833.93 | 3835.00 | 26.46 | 101478.31 | 3835.59 2014-02-20 00:38:00 | 3835.23 | 3837.24 | 3835.18 | 3837.24 | 4.56 | 17475.38 | 3835.68 2014-02-20 00:39:00 | 3836.02 | 3837.24 | 3833.90 | 3837.24 | 29.47 | 113005.67 | 3834.47 2014-02-20 00:40:00 | 3836.98 | 3836.98 | 3833.96 | 3836.90 | 32.49 | 124619.72 | 3835.40 2014-02-20 00:41:00 | 3836.90 | 3836.90 | 3836.00 | 3836.00 | 19.33 | 74143.30 | 3836.65 2014-02-20 00:42:00 | 3833.87 | 3836.00 | 3832.02 | 3835.99 | 1.85 | 7077.33 | 3833.87 2014-02-20 00:43:00 | 3833.87 | 3835.98 | 3833.02 | 3833.02 | 11.26 | 43184.81 | 3833.88 2014-02-20 00:44:00 | 3833.02 | 3834.99 | 3830.10 | 3834.90 | 34.22 | 131112.19 | 3831.45 2014-02-20 00:45:00 | 3835.00 | 3835.00 | 3831.10 | 3831.10 | 0.71 | 2703.12 | 3834.21 2014-02-20 00:46:00 | 3834.16 | 3836.00 | 3831.49 | 3836.00 | 46.37 | 177736.47 | 3833.34 2014-02-20 00:47:00 | 3836.98 | 3836.98 | 3831.09 | 3835.06 | 50.44 | 193433.56 | 3834.70 2014-02-20 00:48:00 | 3835.06 | 3836.68 | 3833.01 | 3835.38 | 43.56 | 167037.76 | 3834.75 2014-02-20 00:49:00 | 3833.80 | 3836.97 | 3831.00 | 3833.85 | 52.49 | 201220.17 | 3833.50 2014-02-20 00:50:00 | 3831.31 | 3835.59 | 3831.24 | 3833.00 | 36.34 | 139300.59 | 3833.26 2014-02-20 00:51:00 | 3834.98 | 3834.99 | 3832.01 | 3834.99 | 0.48 | 1820.71 | 3833.08 2014-02-20 00:52:00 | 3834.99 | 3834.99 | 3832.01 | 3832.50 | 0.21 | 820.26 | 3833.01 2014-02-20 00:53:00 | . | . | . | . | . | . | . 2014-02-20 00:54:00 | 3833.99 | 3833.99 | 3832.51 | 3833.99 | 2.24 | 8566.97 | 3833.10 2014-02-20 00:55:00 | 3833.00 | 3833.99 | 3832.50 | 3832.50 | 1.59 | 6090.22 | 3832.74 2014-02-20 00:56:00 | 3832.50 | 3833.99 | 3832.00 | 3833.99 | 3.27 | 12528.28 | 3832.45 2014-02-20 00:57:00 | 3833.99 | 3835.70 | 3832.00 | 3832.01 | 39.60 | 151835.05 | 3834.32 2014-02-20 00:58:00 | 3833.76 | 3836.04 | 3832.20 | 3836.04 | 44.25 | 169706.91 | 3835.10 2014-02-20 00:59:00 | 3833.03 | 3836.98 | 3832.53 | 3835.17 | 9.50 | 36448.75 | 3835.10 2014-02-20 01:00:00 | 3835.17 | 3835.18 | 3835.17 | 3835.18 | 2.32 | 8901.43 | 3835.17 2014-02-20 01:01:00 | 3836.66 | 3838.22 | 3832.64 | 3837.65 | 16.43 | 63049.12 | 3836.27 2014-02-20 01:02:00 | 3838.00 | 3839.00 | 3832.71 | 3836.53 | 24.71 | 94789.29 | 3836.69 2014-02-20 01:03:00 | 3837.34 | 3838.27 | 3835.00 | 3836.11 | 57.94 | 222269.40 | 3836.27 2014-02-20 01:04:00 | 3838.27 | 3839.88 | 3835.53 | 3837.24 | 23.68 | 90868.40 | 3837.19 2014-02-20 01:05:00 | 3837.24 | 3839.01 | 3837.24 | 3839.00 | 13.93 | 53481.28 | 3838.46 2014-02-20 01:06:00 | 3837.32 | 3839.28 | 3837.32 | 3838.90 | 5.77 | 22157.71 | 3838.16 2014-02-20 01:07:00 | 3839.28 | 3839.28 | 3837.33 | 3838.90 | 11.40 | 43774.12 | 3838.82 2014-02-20 01:08:00 | 3837.33 | 3839.99 | 3837.31 | 3839.50 | 17.07 | 65528.19 | 3839.24 2014-02-20 01:09:00 | 3839.99 | 3842.01 | 3838.68 | 3841.16 | 31.86 | 122338.06 | 3839.86 2014-02-20 01:10:00 | 3840.82 | 3849.99 | 3838.21 | 3844.56 | 40.98 | 157609.66 | 3845.64 2014-02-20 01:11:00 | 3838.30 | 3842.68 | 3838.30 | 3839.00 | 57.33 | 220225.57 | 3841.37 2014-02-20 01:12:00 | 3839.00 | 3839.01 | 3838.30 | 3838.30 | 4.58 | 17576.41 | 3838.48 2014-02-20 01:13:00 | 3838.30 | 3838.40 | 3837.24 | 3837.24 | 5.84 | 22424.81 | 3837.89 2014-02-20 01:14:00 | 3838.00 | 3838.00 | 3837.25 | 3838.00 | 2.75 | 10553.58 | 3837.66 2014-02-20 01:15:00 | 3838.00 | 3838.00 | 3837.24 | 3837.24 | 2.83 | 10849.78 | 3837.91 2014-02-20 01:16:00 | 3837.00 | 3837.00 | 3835.90 | 3836.10 | 6.33 | 24267.11 | 3836.70 2014-02-20 01:17:00 | 3837.00 | 3837.00 | 3836.20 | 3836.20 | 3.04 | 11648.46 | 3836.78 2014-02-20 01:18:00 | 3836.90 | 3836.90 | 3836.90 | 3836.90 | 0.33 | 1262.34 | 3836.90 2014-02-20 01:19:00 | 3836.90 | 3836.90 | 3835.01 | 3835.01 | 2.38 | 9122.28 | 3836.11 2014-02-20 01:20:00 | 3836.90 | 3838.99 | 3835.00 | 3838.99 | 10.71 | 41080.01 | 3836.74 2014-02-20 01:21:00 | 3841.00 | 3841.00 | 3837.66 | 3839.99 | 20.25 | 77731.09 | 3839.14 2014-02-20 01:22:00 | 3838.72 | 3839.99 | 3836.92 | 3839.99 | 13.50 | 51814.53 | 3839.54 2014-02-20 01:23:00 | 3839.99 | 3839.99 | 3839.69 | 3839.69 | 0.15 | 575.96 | 3839.74 2014-02-20 01:24:00 | 3837.60 | 3839.68 | 3836.92 | 3837.00 | 9.48 | 36362.05 | 3837.28 2014-02-20 01:25:00 | 3836.92 | 3838.67 | 3835.10 | 3836.73 | 3.42 | 13105.90 | 3837.74 2014-02-20 01:26:00 | 3836.73 | 3837.95 | 3835.30 | 3836.99 | 4.31 | 16537.40 | 3836.09 2014-02-20 01:27:00 | 3836.99 | 3836.99 | 3835.73 | 3835.73 | 1.06 | 4058.54 | 3836.05 2014-02-20 01:28:00 | 3835.73 | 3836.60 | 3835.00 | 3835.00 | 5.01 | 19219.03 | 3835.37 2014-02-20 01:29:00 | 3835.00 | 3835.00 | 3830.01 | 3833.00 | 11.98 | 45915.00 | 3832.64 2014-02-20 01:30:00 | 3833.00 | 3833.00 | 3826.01 | 3828.49 | 31.55 | 120836.45 | 3829.76 2014-02-20 01:31:00 | 3828.49 | 3833.01 | 3826.00 | 3831.95 | 12.19 | 46681.84 | 3831.09 2014-02-20 01:32:00 | 3830.00 | 3830.00 | 3827.93 | 3827.93 | 7.99 | 30603.24 | 3829.71 2014-02-20 01:33:00 | 3826.02 | 3830.00 | 3824.01 | 3824.01 | 24.19 | 92522.14 | 3825.44 2014-02-20 01:34:00 | 3827.31 | 3829.99 | 3824.17 | 3825.00 | 44.94 | 171922.17 | 3825.93 2014-02-20 01:35:00 | 3828.99 | 3829.00 | 3825.00 | 3826.27 | 52.42 | 200604.07 | 3827.08 2014-02-20 01:36:00 | 3827.00 | 3828.99 | 3823.41 | 3823.55 | 33.32 | 127469.19 | 3825.84 2014-02-20 01:37:00 | 3826.49 | 3826.50 | 3823.52 | 3826.50 | 23.27 | 89002.52 | 3825.43 2014-02-20 01:38:00 | 3826.50 | 3826.50 | 3823.36 | 3823.36 | 11.08 | 42386.18 | 3824.78 2014-02-20 01:39:00 | 3823.79 | 3826.39 | 3823.37 | 3823.37 | 19.91 | 76138.42 | 3824.13 2014-02-20 01:40:00 | 3823.37 | 3823.37 | 3823.02 | 3823.37 | 10.63 | 40651.81 | 3823.17 2014-02-20 01:41:00 | 3823.09 | 3823.37 | 3822.36 | 3823.37 | 12.74 | 48710.69 | 3823.14 2014-02-20 01:42:00 | 3826.00 | 3826.50 | 3823.38 | 3826.47 | 2.48 | 9503.37 | 3825.83 2014-02-20 01:43:00 | 3826.46 | 3826.46 | 3823.41 | 3826.39 | 17.73 | 67806.92 | 3824.42 2014-02-20 01:44:00 | 3826.30 | 3826.30 | 3826.17 | 3826.20 | 0.38 | 1461.61 | 3826.20 2014-02-20 01:45:00 | 3826.20 | 3826.20 | 3822.01 | 3825.99 | 24.40 | 93300.71 | 3823.96 2014-02-20 01:46:00 | 3822.00 | 3825.92 | 3822.00 | 3824.00 | 31.48 | 120395.92 | 3824.04 2014-02-20 01:47:00 | 3824.74 | 3825.00 | 3822.20 | 3823.00 | 5.97 | 22836.19 | 3823.24 2014-02-20 01:48:00 | 3823.88 | 3824.91 | 3822.20 | 3823.57 | 11.94 | 45650.33 | 3823.31 2014-02-20 01:49:00 | 3823.57 | 3824.90 | 3822.10 | 3822.20 | 6.52 | 24928.63 | 3822.82 2014-02-20 01:50:00 | 3822.18 | 3824.49 | 3822.10 | 3824.49 | 2.83 | 10805.53 | 3822.26 2014-02-20 01:51:00 | 3824.49 | 3824.49 | 3823.00 | 3824.00 | 1.18 | 4519.68 | 3823.76 2014-02-20 01:52:00 | 3824.00 | 3824.00 | 3823.00 | 3823.00 | 0.23 | 860.20 | 3823.11 2014-02-20 01:53:00 | 3823.00 | 3825.50 | 3823.00 | 3825.50 | 3.35 | 12792.12 | 3824.25 2014-02-20 01:54:00 | 3823.48 | 3825.35 | 3822.21 | 3824.99 | 17.49 | 66866.60 | 3824.01 2014-02-20 01:55:00 | . | . | . | . | . | . | . 2014-02-20 01:56:00 | 3824.00 | 3824.00 | 3822.10 | 3824.00 | 17.20 | 65778.31 | 3823.21 2014-02-20 01:57:00 | 3822.10 | 3825.00 | 3822.00 | 3824.99 | 12.30 | 47010.34 | 3823.22 2014-02-20 01:58:00 | 3824.97 | 3825.01 | 3822.20 | 3824.00 | 14.90 | 56983.95 | 3824.43 2014-02-20 01:59:00 | 3825.50 | 3825.50 | 3824.00 | 3825.50 | 0.46 | 1748.13 | 3825.23 2014-02-20 02:00:00 | 3825.50 | 3825.50 | 3824.00 | 3824.00 | 9.02 | 34512.11 | 3824.48 2014-02-20 02:01:00 | 3824.76 | 3824.76 | 3824.76 | 3824.76 | 0.03 | 95.62 | 3824.76 2014-02-20 02:02:00 | 3824.99 | 3824.99 | 3824.00 | 3824.00 | 0.18 | 680.80 | 3824.71 2014-02-20 02:03:00 | 3823.10 | 3824.00 | 3822.60 | 3823.88 | 12.43 | 47517.99 | 3823.46 2014-02-20 02:04:00 | 3823.88 | 3823.88 | 3822.20 | 3823.78 | 13.11 | 50131.47 | 3823.04 2014-02-20 02:05:00 | 3823.78 | 3825.50 | 3822.20 | 3825.00 | 19.33 | 73900.13 | 3822.68 2014-02-20 02:06:00 | 3824.49 | 3824.50 | 3823.11 | 3824.50 | 2.20 | 8425.29 | 3824.46 2014-02-20 02:07:00 | 3824.50 | 3824.50 | 3824.50 | 3824.50 | 1.41 | 5373.42 | 3824.50 2014-02-20 02:08:00 | 3825.38 | 3825.38 | 3825.38 | 3825.38 | 1.00 | 3825.38 | 3825.38 2014-02-20 02:09:00 | 3825.30 | 3825.30 | 3824.99 | 3825.00 | 2.50 | 9562.65 | 3825.06 2014-02-20 02:10:00 | 3823.18 | 3825.00 | 3823.00 | 3823.10 | 15.76 | 60270.10 | 3824.25 2014-02-20 02:11:00 | 3823.50 | 3823.50 | 3823.50 | 3823.50 | 0.40 | 1529.40 | 3823.50 2014-02-20 02:12:00 | 3823.00 | 3824.90 | 3823.00 | 3824.86 | 2.86 | 10928.05 | 3823.67 2014-02-20 02:13:00 | 3824.21 | 3824.21 | 3823.57 | 3823.57 | 0.95 | 3617.40 | 3823.89 2014-02-20 02:14:00 | 3824.00 | 3824.00 | 3822.01 | 3823.02 | 12.27 | 46907.04 | 3823.22 2014-02-20 02:15:00 | 3823.96 | 3823.99 | 3821.00 | 3821.00 | 11.08 | 42350.52 | 3822.25 2014-02-20 02:16:00 | 3823.98 | 3823.98 | 3820.64 | 3822.00 | 52.10 | 199150.61 | 3822.17 2014-02-20 02:17:00 | 3822.00 | 3822.01 | 3822.00 | 3822.01 | 16.45 | 62883.37 | 3822.00 2014-02-20 02:18:00 | 3823.81 | 3823.99 | 3822.20 | 3823.99 | 1.07 | 4083.03 | 3823.06 2014-02-20 02:19:00 | 3823.99 | 3823.99 | 3821.14 | 3823.50 | 9.45 | 36127.24 | 3822.18 2014-02-20 02:20:00 | 3823.00 | 3823.20 | 3822.00 | 3823.19 | 8.75 | 33443.54 | 3822.99 2014-02-20 02:21:00 | 3823.20 | 3824.90 | 3823.20 | 3824.90 | 2.34 | 8939.24 | 3823.46 2014-02-20 02:22:00 | 3822.01 | 3824.99 | 3822.01 | 3823.20 | 3.57 | 13645.46 | 3824.40 2014-02-20 02:23:00 | 3823.80 | 3825.50 | 3823.00 | 3825.01 | 7.67 | 29339.28 | 3824.70 2014-02-20 02:24:00 | 3826.00 | 3826.51 | 3825.34 | 3825.34 | 9.44 | 36108.94 | 3826.32 2014-02-20 02:25:00 | 3823.00 | 3828.89 | 3823.00 | 3827.69 | 63.61 | 243370.61 | 3826.16 2014-02-20 02:26:00 | 3826.40 | 3826.40 | 3825.17 | 3826.00 | 7.15 | 27347.08 | 3825.84 2014-02-20 02:27:00 | 3827.50 | 3827.50 | 3826.00 | 3826.00 | 4.01 | 15338.63 | 3826.05 2014-02-20 02:28:00 | 3826.00 | 3827.50 | 3825.00 | 3826.00 | 18.79 | 71884.19 | 3826.27 2014-02-20 02:29:00 | 3826.68 | 3829.00 | 3825.10 | 3827.21 | 40.67 | 155659.70 | 3826.91 2014-02-20 02:30:00 | 3829.00 | 3830.00 | 3829.00 | 3829.99 | 3.00 | 11489.20 | 3829.73 2014-02-20 02:31:00 | 3827.71 | 3830.00 | 3826.71 | 3829.34 | 17.70 | 67783.60 | 3829.15 2014-02-20 02:32:00 | 3828.96 | 3831.44 | 3826.50 | 3826.60 | 94.46 | 361605.95 | 3828.30 2014-02-20 02:33:00 | 3829.82 | 3831.38 | 3826.60 | 3829.00 | 36.68 | 140477.83 | 3829.61 2014-02-20 02:34:00 | 3829.72 | 3829.72 | 3827.01 | 3827.01 | 4.68 | 17923.46 | 3827.35 2014-02-20 02:35:00 | 3828.99 | 3828.99 | 3828.00 | 3828.03 | 1.58 | 6055.96 | 3828.04 2014-02-20 02:36:00 | 3828.00 | 3828.50 | 3826.50 | 3828.30 | 7.68 | 29412.34 | 3827.74 2014-02-20 02:37:00 | 3826.90 | 3827.38 | 3826.00 | 3826.00 | 5.23 | 20022.11 | 3826.86 2014-02-20 02:38:00 | 3826.00 | 3828.00 | 3825.23 | 3826.00 | 3.36 | 12841.04 | 3826.29 2014-02-20 02:39:00 | 3826.00 | 3827.99 | 3825.01 | 3827.99 | 0.96 | 3668.32 | 3825.15 2014-02-20 02:40:00 | 3827.78 | 3828.00 | 3827.70 | 3827.99 | 7.59 | 29034.35 | 3827.86 2014-02-20 02:41:00 | 3830.00 | 3831.00 | 3827.38 | 3831.00 | 38.18 | 146177.84 | 3829.05 2014-02-20 02:42:00 | 3831.00 | 3831.99 | 3829.30 | 3830.00 | 12.32 | 47202.74 | 3830.15 2014-02-20 02:43:00 | 3831.99 | 3832.00 | 3829.30 | 3831.72 | 11.07 | 42408.41 | 3830.59 2014-02-20 02:44:00 | 3831.21 | 3838.00 | 3831.20 | 3837.92 | 29.36 | 112587.09 | 3835.23 2014-02-20 02:45:00 | 3836.99 | 3837.92 | 3833.14 | 3837.00 | 31.70 | 121577.80 | 3835.50 2014-02-20 02:46:00 | 3835.07 | 3837.00 | 3829.04 | 3833.34 | 94.23 | 361223.11 | 3833.46 2014-02-20 02:47:00 | 3836.91 | 3836.91 | 3833.93 | 3833.93 | 18.32 | 70277.12 | 3835.25 2014-02-20 02:48:00 | 3835.99 | 3838.00 | 3834.00 | 3836.87 | 27.71 | 106314.79 | 3836.69 2014-02-20 02:49:00 | 3834.21 | 3838.00 | 3833.79 | 3835.62 | 22.62 | 86735.45 | 3835.31 2014-02-20 02:50:00 | 3834.20 | 3836.00 | 3833.08 | 3833.82 | 17.12 | 65637.88 | 3833.99 2014-02-20 02:51:00 | 3833.82 | 3835.71 | 3830.07 | 3830.36 | 70.52 | 270263.00 | 3832.59 2014-02-20 02:52:00 | 3831.29 | 3834.98 | 3830.36 | 3834.80 | 61.75 | 236678.91 | 3832.67 2014-02-20 02:53:00 | 3834.80 | 3835.50 | 3833.00 | 3834.99 | 12.15 | 46580.17 | 3835.02 2014-02-20 02:54:00 | 3834.99 | 3834.99 | 3833.30 | 3834.99 | 2.68 | 10291.87 | 3834.53 2014-02-20 02:55:00 | 3834.90 | 3834.90 | 3833.31 | 3834.75 | 2.87 | 10993.85 | 3834.62 2014-02-20 02:56:00 | 3834.80 | 3834.80 | 3834.80 | 3834.80 | 0.06 | 218.58 | 3834.80 2014-02-20 02:57:00 | 3833.41 | 3834.80 | 3833.41 | 3834.80 | 0.62 | 2380.83 | 3833.86 2014-02-20 02:58:00 | 3834.80 | 3835.30 | 3834.73 | 3835.30 | 5.67 | 21759.52 | 3834.95 2014-02-20 02:59:00 | 3835.30 | 3835.89 | 3834.13 | 3834.13 | 3.47 | 13324.74 | 3835.56 2014-02-20 03:00:00 | 3834.00 | 3834.10 | 3832.50 | 3834.00 | 38.04 | 145836.31 | 3833.56 2014-02-20 03:01:00 | 3833.42 | 3834.00 | 3832.50 | 3832.50 | 19.43 | 74472.82 | 3833.67 2014-02-20 03:02:00 | 3833.99 | 3834.00 | 3833.50 | 3834.00 | 5.47 | 20975.30 | 3833.91 2014-02-20 03:03:00 | 3834.00 | 3835.00 | 3832.05 | 3834.00 | 9.29 | 35592.90 | 3832.55 2014-02-20 03:04:00 | 3833.88 | 3833.88 | 3833.88 | 3833.88 | 0.01 | 49.84 | 3833.88 2014-02-20 03:05:00 | 3833.80 | 3833.80 | 3831.76 | 3831.76 | 4.18 | 16033.12 | 3832.01 2014-02-20 03:06:00 | 3833.00 | 3833.00 | 3833.00 | 3833.00 | 1.06 | 4055.31 | 3833.00 2014-02-20 03:07:00 | 3833.00 | 3833.50 | 3830.61 | 3833.50 | 7.89 | 30254.18 | 3833.04 2014-02-20 03:08:00 | 3832.41 | 3832.80 | 3831.60 | 3831.60 | 1.24 | 4759.83 | 3832.39 2014-02-20 03:09:00 | 3833.40 | 3833.50 | 3831.03 | 3831.05 | 14.75 | 56535.11 | 3833.41 2014-02-20 03:10:00 | 3833.45 | 3836.40 | 3833.39 | 3834.49 | 10.02 | 38440.49 | 3834.85 2014-02-20 03:11:00 | 3836.40 | 3836.40 | 3833.55 | 3833.55 | 1.47 | 5632.54 | 3834.27 2014-02-20 03:12:00 | 3836.40 | 3837.99 | 3834.94 | 3837.61 | 10.57 | 40553.69 | 3837.04 2014-02-20 03:13:00 | 3837.99 | 3838.00 | 3834.93 | 3835.62 | 23.41 | 89816.99 | 3837.02 2014-02-20 03:14:00 | 3838.00 | 3840.00 | 3835.01 | 3837.73 | 37.22 | 142827.40 | 3837.59 2014-02-20 03:15:00 | 3835.07 | 3839.74 | 3835.07 | 3835.15 | 82.10 | 315055.23 | 3837.27 2014-02-20 03:16:00 | 3835.16 | 3838.00 | 3835.16 | 3835.20 | 8.51 | 32643.62 | 3836.82 2014-02-20 03:17:00 | 3835.20 | 3838.00 | 3835.20 | 3837.50 | 11.26 | 43206.39 | 3836.82 2014-02-20 03:18:00 | 3838.00 | 3838.32 | 3836.01 | 3838.32 | 20.35 | 78102.58 | 3837.96 2014-02-20 03:19:00 | 3836.33 | 3836.33 | 3835.00 | 3835.59 | 13.88 | 53220.22 | 3835.69 2014-02-20 03:20:00 | 3835.80 | 3836.73 | 3833.70 | 3834.63 | 19.79 | 75896.43 | 3835.09 2014-02-20 03:21:00 | 3834.50 | 3834.58 | 3833.60 | 3833.60 | 14.44 | 55352.74 | 3834.35 2014-02-20 03:22:00 | 3832.00 | 3834.99 | 3830.00 | 3831.98 | 19.19 | 73543.43 | 3831.78 2014-02-20 03:23:00 | 3831.00 | 3831.00 | 3828.52 | 3828.52 | 10.73 | 41085.13 | 3830.07 2014-02-20 03:24:00 | 3829.99 | 3829.99 | 3827.55 | 3829.01 | 6.27 | 24005.67 | 3829.27 2014-02-20 03:25:00 | 3829.97 | 3833.35 | 3829.01 | 3831.81 | 42.34 | 162198.23 | 3831.21 2014-02-20 03:26:00 | . | . | . | . | . | . | . 2014-02-20 03:27:00 | . | . | . | . | . | . | . 2014-02-20 03:28:00 | 3830.14 | 3830.14 | 3830.13 | 3830.13 | 0.34 | 1302.25 | 3830.14 2014-02-20 03:29:00 | 3830.58 | 3832.50 | 3830.58 | 3832.50 | 7.35 | 28152.63 | 3831.85 2014-02-20 03:30:00 | 3833.00 | 3833.00 | 3832.47 | 3832.48 | 7.91 | 30315.45 | 3832.55 2014-02-20 03:31:00 | 3833.00 | 3833.00 | 3833.00 | 3833.00 | 1.00 | 3833.00 | 3833.00 2014-02-20 03:32:00 | 3833.00 | 3833.00 | 3833.00 | 3833.00 | 2.28 | 8754.57 | 3833.00 2014-02-20 03:33:00 | 3831.12 | 3831.13 | 3830.97 | 3830.97 | 5.07 | 19438.87 | 3831.07 2014-02-20 03:34:00 | . | . | . | . | . | . | . 2014-02-20 03:35:00 | 3832.50 | 3833.00 | 3831.00 | 3832.00 | 3.64 | 13950.59 | 3832.58 2014-02-20 03:36:00 | 3832.00 | 3832.00 | 3830.09 | 3830.10 | 18.84 | 72149.13 | 3830.18 2014-02-20 03:37:00 | 3832.00 | 3832.00 | 3830.09 | 3832.00 | 0.55 | 2119.08 | 3831.96 2014-02-20 03:38:00 | 3832.99 | 3832.99 | 3832.99 | 3832.99 | 0.85 | 3258.04 | 3832.99 2014-02-20 03:39:00 | 3832.50 | 3832.50 | 3831.01 | 3831.29 | 2.25 | 8629.76 | 3832.04 2014-02-20 03:40:00 | 3832.85 | 3832.85 | 3832.85 | 3832.85 | 4.92 | 18842.29 | 3832.85 2014-02-20 03:41:00 | 3832.85 | 3833.00 | 3832.85 | 3833.00 | 6.02 | 23058.98 | 3832.94 2014-02-20 03:42:00 | 3833.50 | 3836.00 | 3831.05 | 3834.75 | 10.71 | 41045.16 | 3833.85 2014-02-20 03:43:00 | 3831.94 | 3834.70 | 3831.57 | 3833.94 | 77.79 | 298117.05 | 3832.48 2014-02-20 03:44:00 | 3832.93 | 3835.63 | 3831.51 | 3834.66 | 48.47 | 185793.70 | 3833.25 2014-02-20 03:45:00 | 3835.00 | 3835.00 | 3833.00 | 3833.00 | 3.98 | 15258.51 | 3833.80 2014-02-20 03:46:00 | 3833.50 | 3836.00 | 3832.84 | 3833.03 | 12.28 | 47091.55 | 3833.57 2014-02-20 03:47:00 | . | . | . | . | . | . | . 2014-02-20 03:48:00 | 3832.04 | 3832.05 | 3832.03 | 3832.05 | 2.00 | 7664.08 | 3832.04 2014-02-20 03:49:00 | 3832.03 | 3832.03 | 3832.03 | 3832.03 | 3.00 | 11492.26 | 3832.03 2014-02-20 03:50:00 | 3832.00 | 3832.00 | 3832.00 | 3832.00 | 0.67 | 2567.44 | 3832.00 2014-02-20 03:51:00 | 3833.95 | 3834.89 | 3833.95 | 3834.89 | 2.20 | 8436.54 | 3834.79 2014-02-20 03:52:00 | . | . | . | . | . | . | . 2014-02-20 03:53:00 | 3832.02 | 3832.02 | 3832.01 | 3832.01 | 0.29 | 1126.61 | 3832.02 2014-02-20 03:54:00 | 3832.01 | 3833.51 | 3832.00 | 3833.00 | 8.87 | 33989.35 | 3832.81 2014-02-20 03:55:00 | 3832.85 | 3833.00 | 3832.85 | 3833.00 | 1.38 | 5293.17 | 3832.85 2014-02-20 03:56:00 | 3833.00 | 3833.00 | 3830.00 | 3830.00 | 12.36 | 47340.41 | 3831.37 2014-02-20 03:57:00 | 3830.00 | 3834.99 | 3829.98 | 3832.00 | 40.69 | 155901.78 | 3831.64 2014-02-20 03:58:00 | 3830.09 | 3830.09 | 3829.56 | 3829.56 | 9.22 | 35328.03 | 3830.01 2014-02-20 03:59:00 | 3832.00 | 3834.49 | 3829.01 | 3831.59 | 54.05 | 207040.02 | 3830.74 2014-02-20 04:00:00 | 3830.99 | 3831.00 | 3830.00 | 3830.88 | 1.84 | 7048.96 | 3830.96 2014-02-20 04:01:00 | 3830.00 | 3830.04 | 3830.00 | 3830.04 | 0.63 | 2412.91 | 3830.01 2014-02-20 04:02:00 | 3830.00 | 3832.10 | 3830.00 | 3830.88 | 2.15 | 8244.38 | 3831.03 2014-02-20 04:03:00 | 3830.88 | 3830.88 | 3830.88 | 3830.88 | 0.05 | 199.21 | 3830.88 2014-02-20 04:04:00 | 3832.00 | 3832.00 | 3832.00 | 3832.00 | 2.00 | 7664.00 | 3832.00 2014-02-20 04:05:00 | 3831.00 | 3832.10 | 3831.00 | 3832.10 | 6.10 | 23371.87 | 3832.08 2014-02-20 04:06:00 | 3831.60 | 3831.60 | 3829.00 | 3829.00 | 24.78 | 94904.24 | 3829.41 2014-02-20 04:07:00 | 3827.54 | 3829.61 | 3827.54 | 3829.60 | 8.55 | 32726.39 | 3828.99 2014-02-20 04:08:00 | 3829.00 | 3829.00 | 3828.00 | 3828.00 | 3.30 | 12650.19 | 3828.75 2014-02-20 04:09:00 | 3828.00 | 3828.00 | 3828.00 | 3828.00 | 2.05 | 7839.74 | 3828.00 2014-02-20 04:10:00 | 3828.00 | 3829.99 | 3828.00 | 3829.99 | 11.51 | 44074.27 | 3828.55 2014-02-20 04:11:00 | 3830.00 | 3830.38 | 3829.23 | 3829.23 | 5.64 | 21604.92 | 3829.98 2014-02-20 04:12:00 | 3828.02 | 3828.85 | 3828.00 | 3828.85 | 5.07 | 19423.68 | 3828.08 2014-02-20 04:13:00 | 3830.88 | 3830.88 | 3830.00 | 3830.88 | 0.26 | 988.30 | 3830.61 2014-02-20 04:14:00 | 3830.88 | 3830.90 | 3829.23 | 3830.30 | 1.08 | 4140.29 | 3830.06 2014-02-20 04:15:00 | 3830.30 | 3832.00 | 3828.03 | 3829.93 | 29.32 | 112287.56 | 3829.86 2014-02-20 04:16:00 | 3829.81 | 3832.00 | 3828.70 | 3830.76 | 16.67 | 63851.69 | 3829.65 2014-02-20 04:17:00 | 3829.10 | 3830.02 | 3829.10 | 3830.02 | 4.55 | 17434.05 | 3829.98 2014-02-20 04:18:00 | 3828.49 | 3831.99 | 3828.30 | 3831.99 | 25.28 | 96821.10 | 3829.65 2014-02-20 04:19:00 | 3831.99 | 3831.99 | 3829.50 | 3831.25 | 19.42 | 74398.80 | 3831.24 2014-02-20 04:20:00 | 3830.00 | 3830.00 | 3830.00 | 3830.00 | 5.66 | 21662.48 | 3830.00 2014-02-20 04:21:00 | 3828.20 | 3828.20 | 3828.00 | 3828.00 | 7.47 | 28580.16 | 3828.04 2014-02-20 04:22:00 | 3828.88 | 3828.88 | 3828.88 | 3828.88 | 0.07 | 248.88 | 3828.88 2014-02-20 04:23:00 | 3827.04 | 3828.88 | 3827.04 | 3828.88 | 0.43 | 1646.16 | 3828.28 2014-02-20 04:24:00 | 3828.88 | 3828.88 | 3828.88 | 3828.88 | 1.06 | 4054.78 | 3828.88 2014-02-20 04:25:00 | 3828.88 | 3829.00 | 3828.88 | 3829.00 | 1.56 | 5961.73 | 3828.99 2014-02-20 04:26:00 | 3829.00 | 3829.00 | 3829.00 | 3829.00 | 1.01 | 3874.95 | 3829.00 2014-02-20 04:27:00 | 3829.00 | 3829.00 | 3827.05 | 3829.00 | 0.85 | 3239.31 | 3828.97 2014-02-20 04:28:00 | 3829.00 | 3829.00 | 3829.00 | 3829.00 | 2.83 | 10816.93 | 3829.00 2014-02-20 04:29:00 | . | . | . | . | . | . | . 2014-02-20 04:30:00 | 3828.88 | 3828.88 | 3828.88 | 3828.88 | 0.01 | 42.12 | 3828.88 2014-02-20 04:31:00 | 3829.00 | 3829.00 | 3829.00 | 3829.00 | 0.04 | 134.01 | 3829.00 2014-02-20 04:32:00 | 3829.00 | 3829.00 | 3827.41 | 3827.41 | 1.08 | 4138.83 | 3828.71 2014-02-20 04:33:00 | 3829.00 | 3829.00 | 3828.99 | 3828.99 | 0.70 | 2680.30 | 3829.00 2014-02-20 04:34:00 | 3828.98 | 3829.00 | 3827.56 | 3828.15 | 9.92 | 37978.31 | 3828.46 2014-02-20 04:35:00 | 3828.40 | 3829.00 | 3828.00 | 3828.00 | 5.30 | 20278.67 | 3828.33 2014-02-20 04:36:00 | 3829.98 | 3829.98 | 3828.18 | 3829.98 | 1.32 | 5051.08 | 3829.47 2014-02-20 04:37:00 | 3829.98 | 3829.99 | 3829.98 | 3829.99 | 3.14 | 12037.64 | 3829.99 2014-02-20 04:38:00 | 3829.82 | 3829.99 | 3829.20 | 3829.99 | 1.58 | 6035.51 | 3829.64 2014-02-20 04:39:00 | . | . | . | . | . | . | . 2014-02-20 04:40:00 | 3829.99 | 3829.99 | 3829.99 | 3829.99 | 0.03 | 107.24 | 3829.99 2014-02-20 04:41:00 | 3829.99 | 3830.00 | 3829.98 | 3830.00 | 22.67 | 86826.07 | 3830.00 2014-02-20 04:42:00 | . | . | . | . | . | . | . 2014-02-20 04:43:00 | 3829.00 | 3829.00 | 3829.00 | 3829.00 | 0.10 | 382.90 | 3829.00 2014-02-20 04:44:00 | 3828.04 | 3828.04 | 3827.54 | 3827.56 | 12.78 | 48926.33 | 3827.75 2014-02-20 04:45:00 | 3827.30 | 3827.54 | 3825.00 | 3827.26 | 21.56 | 82480.97 | 3825.83 2014-02-20 04:46:00 | 3825.50 | 3826.99 | 3825.00 | 3826.99 | 18.92 | 72363.53 | 3825.12 2014-02-20 04:47:00 | . | . | . | . | . | . | . 2014-02-20 04:48:00 | 3825.00 | 3827.00 | 3824.02 | 3824.02 | 28.67 | 109664.86 | 3825.34 2014-02-20 04:49:00 | 3824.10 | 3824.10 | 3822.00 | 3824.08 | 13.51 | 51656.07 | 3823.83 2014-02-20 04:50:00 | 3824.10 | 3826.00 | 3822.10 | 3824.98 | 4.41 | 16855.69 | 3823.02 2014-02-20 04:51:00 | 3824.98 | 3824.98 | 3821.00 | 3821.62 | 16.82 | 64264.29 | 3821.84 2014-02-20 04:52:00 | 3821.00 | 3822.50 | 3820.00 | 3820.00 | 25.70 | 98168.45 | 3820.08 2014-02-20 04:53:00 | 3820.05 | 3821.47 | 3818.00 | 3819.00 | 67.71 | 258624.44 | 3819.70 2014-02-20 04:54:00 | 3821.27 | 3821.27 | 3817.24 | 3819.00 | 8.58 | 32753.59 | 3818.33 2014-02-20 04:55:00 | 3818.00 | 3818.00 | 3818.00 | 3818.00 | 1.50 | 5727.00 | 3818.00 2014-02-20 04:56:00 | 3819.99 | 3819.99 | 3818.00 | 3818.10 | 0.59 | 2252.83 | 3818.35 2014-02-20 04:57:00 | 3818.00 | 3819.50 | 3814.24 | 3814.24 | 34.17 | 130401.84 | 3816.16 2014-02-20 04:58:00 | 3814.74 | 3817.06 | 3814.05 | 3814.29 | 32.95 | 125690.48 | 3814.93 2014-02-20 04:59:00 | 3814.00 | 3817.99 | 3811.00 | 3817.30 | 42.63 | 162577.02 | 3813.68 2014-02-20 05:00:00 | 3815.83 | 3815.97 | 3811.00 | 3811.00 | 60.41 | 230313.46 | 3812.44 2014-02-20 05:01:00 | 3812.01 | 3814.99 | 3811.25 | 3812.02 | 12.68 | 48346.93 | 3812.55 2014-02-20 05:02:00 | 3810.53 | 3812.00 | 3810.00 | 3810.01 | 17.55 | 66879.47 | 3810.14 2014-02-20 05:03:00 | 3810.00 | 3811.85 | 3806.00 | 3806.00 | 40.56 | 154475.24 | 3808.75 2014-02-20 05:04:00 | 3808.49 | 3810.01 | 3807.11 | 3810.01 | 21.12 | 80444.94 | 3808.95 2014-02-20 05:05:00 | 3812.00 | 3812.00 | 3810.01 | 3811.80 | 4.40 | 16756.19 | 3811.69 2014-02-20 05:06:00 | 3811.78 | 3812.00 | 3810.01 | 3812.00 | 6.23 | 23722.99 | 3810.31 2014-02-20 05:07:00 | 3810.01 | 3810.01 | 3805.00 | 3806.05 | 14.46 | 55053.84 | 3807.32 2014-02-20 05:08:00 | 3807.99 | 3811.00 | 3807.00 | 3807.91 | 8.26 | 31459.89 | 3808.24 2014-02-20 05:09:00 | 3807.90 | 3809.99 | 3806.00 | 3808.99 | 5.68 | 21624.28 | 3806.42 2014-02-20 05:10:00 | 3806.10 | 3808.00 | 3806.10 | 3807.00 | 2.43 | 9257.85 | 3806.68 2014-02-20 05:11:00 | 3807.00 | 3807.00 | 3805.00 | 3805.00 | 35.63 | 135579.67 | 3805.21 2014-02-20 05:12:00 | 3805.97 | 3807.00 | 3805.00 | 3805.20 | 32.13 | 122271.03 | 3805.51 2014-02-20 05:13:00 | 3805.05 | 3809.11 | 3805.00 | 3806.98 | 13.59 | 51736.65 | 3807.24 2014-02-20 05:14:00 | 3807.48 | 3808.08 | 3805.70 | 3805.74 | 3.74 | 14227.50 | 3806.18 2014-02-20 05:15:00 | 3805.77 | 3807.90 | 3805.70 | 3805.70 | 18.86 | 71782.80 | 3806.29 2014-02-20 05:16:00 | 3807.37 | 3807.90 | 3805.70 | 3807.39 | 13.47 | 51270.12 | 3806.53 2014-02-20 05:17:00 | 3808.89 | 3811.99 | 3808.79 | 3811.99 | 9.73 | 37054.61 | 3809.85 2014-02-20 05:18:00 | 3814.67 | 3814.67 | 3809.88 | 3813.95 | 50.79 | 193601.22 | 3811.72 2014-02-20 05:19:00 | 3814.53 | 3814.53 | 3810.96 | 3814.53 | 9.51 | 36269.59 | 3812.23 2014-02-20 05:20:00 | 3810.99 | 3810.99 | 3810.55 | 3810.55 | 0.30 | 1135.57 | 3810.62 2014-02-20 05:21:00 | 3812.99 | 3816.07 | 3811.00 | 3816.07 | 29.71 | 113328.86 | 3814.50 2014-02-20 05:22:00 | 3816.10 | 3817.00 | 3813.10 | 3817.00 | 18.20 | 69449.45 | 3816.32 2014-02-20 05:23:00 | 3816.99 | 3817.01 | 3814.00 | 3814.00 | 18.95 | 72320.47 | 3816.59 2014-02-20 05:24:00 | 3818.26 | 3819.17 | 3814.10 | 3818.20 | 25.54 | 97466.51 | 3816.08 2014-02-20 05:25:00 | 3818.20 | 3818.20 | 3815.02 | 3815.02 | 1.34 | 5115.87 | 3817.81 2014-02-20 05:26:00 | 3817.89 | 3818.00 | 3814.10 | 3815.00 | 9.72 | 37083.86 | 3816.00 2014-02-20 05:27:00 | 3815.00 | 3815.00 | 3815.00 | 3815.00 | 10.26 | 39141.90 | 3815.00 2014-02-20 05:28:00 | 3816.98 | 3816.98 | 3814.00 | 3814.00 | 8.59 | 32763.65 | 3815.05 2014-02-20 05:29:00 | 3813.00 | 3813.00 | 3810.62 | 3813.00 | 8.58 | 32725.65 | 3812.40 2014-02-20 05:30:00 | 3810.54 | 3813.00 | 3809.00 | 3810.08 | 11.75 | 44755.77 | 3809.97 2014-02-20 05:31:00 | 3810.12 | 3812.89 | 3810.12 | 3812.00 | 0.56 | 2123.31 | 3812.05 2014-02-20 05:32:00 | 3812.00 | 3812.87 | 3809.99 | 3812.87 | 7.24 | 27597.66 | 3810.25 2014-02-20 05:33:00 | 3812.00 | 3812.90 | 3808.79 | 3812.84 | 12.60 | 48030.75 | 3810.75 2014-02-20 05:34:00 | 3810.05 | 3812.97 | 3810.01 | 3812.97 | 1.18 | 4484.74 | 3810.31 2014-02-20 05:35:00 | 3812.88 | 3812.97 | 3812.88 | 3812.97 | 1.27 | 4850.09 | 3812.96 2014-02-20 05:36:00 | 3812.97 | 3816.00 | 3812.97 | 3814.40 | 35.12 | 133918.09 | 3813.27 2014-02-20 05:37:00 | 3816.00 | 3816.99 | 3814.40 | 3816.00 | 4.98 | 19003.71 | 3816.01 2014-02-20 05:38:00 | 3815.01 | 3815.01 | 3811.45 | 3812.01 | 10.48 | 39984.64 | 3813.87 2014-02-20 05:39:00 | 3812.01 | 3812.01 | 3812.01 | 3812.01 | 0.34 | 1296.08 | 3812.01 2014-02-20 05:40:00 | 3813.00 | 3816.00 | 3812.00 | 3816.00 | 8.84 | 33728.11 | 3813.67 2014-02-20 05:41:00 | 3816.50 | 3818.00 | 3816.50 | 3817.61 | 16.36 | 62453.11 | 3816.96 2014-02-20 05:42:00 | . | . | . | . | . | . | . 2014-02-20 05:43:00 | 3818.00 | 3818.53 | 3816.99 | 3818.50 | 12.36 | 47192.62 | 3818.17 2014-02-20 05:44:00 | 3818.50 | 3819.00 | 3817.40 | 3818.00 | 15.78 | 60250.54 | 3818.64 2014-02-20 05:45:00 | 3817.39 | 3818.00 | 3815.50 | 3815.50 | 4.58 | 17481.52 | 3816.09 2014-02-20 05:46:00 | 3816.08 | 3816.08 | 3812.01 | 3812.01 | 21.27 | 81130.64 | 3815.04 2014-02-20 05:47:00 | 3815.42 | 3815.42 | 3812.08 | 3812.86 | 71.22 | 271620.45 | 3813.77 2014-02-20 05:48:00 | 3814.88 | 3816.41 | 3812.08 | 3813.00 | 64.79 | 247166.43 | 3814.94 2014-02-20 05:49:00 | 3813.00 | 3815.99 | 3813.00 | 3813.00 | 4.99 | 19011.94 | 3813.07 2014-02-20 05:50:00 | 3815.50 | 3815.50 | 3814.00 | 3814.00 | 0.78 | 2975.85 | 3815.19 2014-02-20 05:51:00 | 3814.00 | 3814.01 | 3813.99 | 3814.00 | 4.08 | 15561.14 | 3814.00 2014-02-20 05:52:00 | 3814.00 | 3814.02 | 3813.67 | 3813.68 | 1.60 | 6083.31 | 3813.99 2014-02-20 05:53:00 | 3813.68 | 3816.00 | 3813.68 | 3815.70 | 13.14 | 50133.52 | 3815.92 2014-02-20 05:54:00 | 3816.00 | 3816.00 | 3814.00 | 3815.99 | 7.63 | 29125.36 | 3815.72 2014-02-20 05:55:00 | 3815.81 | 3815.81 | 3815.39 | 3815.39 | 0.94 | 3601.93 | 3815.60 2014-02-20 05:56:00 | 3814.02 | 3814.02 | 3814.01 | 3814.01 | 0.59 | 2250.27 | 3814.02 2014-02-20 05:57:00 | 3814.00 | 3814.00 | 3814.00 | 3814.00 | 0.11 | 419.54 | 3814.00 2014-02-20 05:58:00 | 3814.10 | 3815.73 | 3812.77 | 3813.58 | 28.16 | 107396.49 | 3813.80 2014-02-20 05:59:00 | 3815.00 | 3815.00 | 3812.52 | 3815.00 | 1.37 | 5221.87 | 3814.37 2014-02-20 06:00:00 | 3815.50 | 3815.88 | 3815.20 | 3815.20 | 3.34 | 12755.90 | 3815.71 2014-02-20 06:01:00 | 3814.00 | 3815.88 | 3814.00 | 3814.00 | 3.54 | 13511.41 | 3814.63 2014-02-20 06:02:00 | 3815.88 | 3815.88 | 3812.00 | 3812.04 | 13.10 | 49953.22 | 3812.64 2014-02-20 06:03:00 | 3812.04 | 3815.50 | 3807.06 | 3812.63 | 78.25 | 298162.50 | 3810.63 2014-02-20 06:04:00 | 3811.00 | 3813.50 | 3809.21 | 3812.96 | 49.92 | 190345.58 | 3812.71 2014-02-20 06:05:00 | 3811.23 | 3811.24 | 3810.64 | 3811.00 | 1.93 | 7355.19 | 3810.98 2014-02-20 06:06:00 | 3811.00 | 3816.00 | 3811.00 | 3813.49 | 48.01 | 183061.97 | 3813.16 2014-02-20 06:07:00 | 3815.00 | 3815.99 | 3811.24 | 3811.39 | 28.24 | 107709.55 | 3813.94 2014-02-20 06:08:00 | 3811.41 | 3814.00 | 3811.24 | 3811.24 | 0.43 | 1647.21 | 3812.98 2014-02-20 06:09:00 | 3811.24 | 3814.99 | 3811.24 | 3814.04 | 5.77 | 22022.06 | 3814.00 2014-02-20 06:10:00 | 3814.07 | 3814.99 | 3811.01 | 3813.34 | 38.74 | 147719.51 | 3813.10 2014-02-20 06:11:00 | 3811.82 | 3813.00 | 3811.82 | 3812.00 | 1.55 | 5909.60 | 3812.64 2014-02-20 06:12:00 | 3812.96 | 3813.02 | 3811.01 | 3811.01 | 3.11 | 11861.76 | 3812.84 2014-02-20 06:13:00 | 3812.89 | 3812.90 | 3811.10 | 3811.10 | 0.11 | 407.85 | 3811.70 2014-02-20 06:14:00 | 3812.90 | 3812.90 | 3812.90 | 3812.90 | 0.03 | 114.39 | 3812.90 2014-02-20 06:15:00 | 3812.90 | 3813.02 | 3812.90 | 3813.02 | 3.86 | 14698.91 | 3812.95 2014-02-20 06:16:00 | 3813.00 | 3813.00 | 3811.20 | 3811.20 | 2.79 | 10638.18 | 3812.97 2014-02-20 06:17:00 | 3812.79 | 3812.79 | 3812.79 | 3812.79 | 0.47 | 1799.64 | 3812.79 2014-02-20 06:18:00 | 3812.90 | 3813.99 | 3812.00 | 3813.21 | 5.67 | 21627.65 | 3813.73 2014-02-20 06:19:00 | 3813.21 | 3813.99 | 3811.13 | 3811.13 | 9.29 | 35414.28 | 3812.91 2014-02-20 06:20:00 | 3813.89 | 3813.89 | 3810.89 | 3811.21 | 4.68 | 17833.99 | 3811.50 2014-02-20 06:21:00 | 3810.89 | 3810.89 | 3810.89 | 3810.89 | 0.52 | 1962.61 | 3810.89 2014-02-20 06:22:00 | 3812.69 | 3812.70 | 3811.10 | 3812.70 | 5.36 | 20443.59 | 3812.68 2014-02-20 06:23:00 | 3812.70 | 3813.03 | 3811.01 | 3811.01 | 7.48 | 28535.39 | 3812.85 2014-02-20 06:24:00 | 3812.88 | 3812.88 | 3811.06 | 3811.06 | 0.61 | 2322.01 | 3812.82 2014-02-20 06:25:00 | 3813.00 | 3813.00 | 3812.00 | 3813.00 | 9.72 | 37057.36 | 3812.49 2014-02-20 06:26:00 | 3812.90 | 3812.90 | 3811.70 | 3812.70 | 4.91 | 18699.30 | 3812.29 2014-02-20 06:27:00 | . | . | . | . | . | . | . 2014-02-20 06:28:00 | 3813.00 | 3813.00 | 3811.60 | 3811.60 | 0.64 | 2432.55 | 3812.78 2014-02-20 06:29:00 | 3811.60 | 3811.60 | 3811.52 | 3811.52 | 2.54 | 9681.42 | 3811.58 2014-02-20 06:30:00 | 3811.52 | 3811.52 | 3811.00 | 3811.09 | 11.02 | 41988.85 | 3811.28 2014-02-20 06:31:00 | 3811.00 | 3812.70 | 3811.00 | 3812.70 | 27.86 | 106155.42 | 3811.00 2014-02-20 06:32:00 | 3812.80 | 3812.89 | 3812.10 | 3812.10 | 17.79 | 67836.11 | 3812.73 2014-02-20 06:33:00 | 3811.50 | 3812.10 | 3811.50 | 3811.50 | 4.46 | 16994.05 | 3812.04 2014-02-20 06:34:00 | 3811.90 | 3813.04 | 3811.90 | 3812.92 | 5.30 | 20208.73 | 3812.97 2014-02-20 06:35:00 | 3813.50 | 3813.50 | 3811.12 | 3812.00 | 0.34 | 1296.33 | 3812.72 2014-02-20 06:36:00 | 3812.00 | 3813.00 | 3811.60 | 3811.60 | 2.17 | 8283.59 | 3812.05 2014-02-20 06:37:00 | . | . | . | . | . | . | . 2014-02-20 06:38:00 | 3812.61 | 3812.90 | 3812.61 | 3812.90 | 1.19 | 4529.63 | 3812.82 2014-02-20 06:39:00 | 3811.70 | 3812.61 | 3811.50 | 3811.61 | 5.33 | 20303.89 | 3811.51 2014-02-20 06:40:00 | 3811.00 | 3811.65 | 3811.00 | 3811.00 | 5.00 | 19055.09 | 3811.02 2014-02-20 06:41:00 | 3811.00 | 3812.97 | 3811.00 | 3812.97 | 0.19 | 705.07 | 3811.21 2014-02-20 06:42:00 | 3811.00 | 3811.00 | 3810.00 | 3811.00 | 8.00 | 30486.75 | 3810.84 2014-02-20 06:43:00 | 3811.10 | 3811.10 | 3811.10 | 3811.10 | 2.72 | 10362.38 | 3811.10 2014-02-20 06:44:00 | 3811.10 | 3812.00 | 3808.10 | 3808.10 | 7.40 | 28187.43 | 3810.14 2014-02-20 06:45:00 | 3808.10 | 3811.86 | 3807.02 | 3807.02 | 63.43 | 241545.31 | 3808.36 2014-02-20 06:46:00 | 3807.02 | 3807.02 | 3804.00 | 3804.24 | 44.90 | 170853.58 | 3805.20 2014-02-20 06:47:00 | 3803.03 | 3808.91 | 3802.50 | 3805.45 | 86.09 | 327685.69 | 3806.54 2014-02-20 06:48:00 | 3803.00 | 3806.69 | 3803.00 | 3803.00 | 41.05 | 156169.58 | 3804.65 2014-02-20 06:49:00 | 3803.00 | 3804.99 | 3800.03 | 3800.03 | 83.40 | 317026.30 | 3801.23 2014-02-20 06:50:00 | 3800.01 | 3800.01 | 3790.00 | 3790.10 | 71.45 | 271388.30 | 3798.35 2014-02-20 06:51:00 | 3790.11 | 3797.50 | 3785.00 | 3785.01 | 71.27 | 269904.61 | 3787.18 2014-02-20 06:52:00 | 3785.16 | 3786.99 | 3777.00 | 3778.00 | 63.61 | 240497.54 | 3780.69 2014-02-20 06:53:00 | 3777.01 | 3779.99 | 3770.00 | 3771.01 | 51.44 | 194092.60 | 3773.04 2014-02-20 06:54:00 | 3771.00 | 3771.00 | 3754.00 | 3754.05 | 64.22 | 241448.39 | 3760.00 2014-02-20 06:55:00 | 3753.00 | 3760.01 | 3750.00 | 3750.04 | 77.96 | 292494.35 | 3751.80 2014-02-20 06:56:00 | 3750.00 | 3764.15 | 3750.00 | 3752.00 | 100.28 | 376617.31 | 3755.69 2014-02-20 06:57:00 | 3758.88 | 3758.88 | 3751.01 | 3757.99 | 47.59 | 178626.81 | 3753.85 2014-02-20 06:58:00 | 3755.00 | 3760.00 | 3750.16 | 3750.16 | 95.11 | 357314.54 | 3756.70 2014-02-20 06:59:00 | 3750.15 | 3758.00 | 3746.80 | 3749.76 | 78.91 | 295934.07 | 3750.27 2014-02-20 07:00:00 | 3746.98 | 3750.00 | 3745.00 | 3750.00 | 68.31 | 255988.28 | 3747.61 2014-02-20 07:01:00 | 3749.17 | 3750.00 | 3744.00 | 3745.05 | 67.89 | 254356.60 | 3746.65 2014-02-20 07:02:00 | 3745.05 | 3748.00 | 3744.90 | 3747.58 | 27.02 | 101251.86 | 3747.29 2014-02-20 07:03:00 | 3745.06 | 3747.58 | 3742.99 | 3745.08 | 35.35 | 132390.14 | 3745.23 2014-02-20 07:04:00 | 3745.10 | 3748.00 | 3733.98 | 3733.98 | 37.90 | 141784.54 | 3741.41 2014-02-20 07:05:00 | 3733.00 | 3734.00 | 3709.50 | 3709.50 | 83.02 | 308742.02 | 3718.71 2014-02-20 07:06:00 | 3709.50 | 3709.50 | 3680.01 | 3692.01 | 176.56 | 653599.40 | 3701.81 2014-02-20 07:07:00 | 3690.00 | 3690.00 | 3660.00 | 3660.00 | 143.96 | 528826.62 | 3673.40 2014-02-20 07:08:00 | 3660.00 | 3712.00 | 3650.10 | 3705.60 | 235.89 | 865848.93 | 3670.55 2014-02-20 07:09:00 | 3699.87 | 3747.00 | 3699.69 | 3740.51 | 139.24 | 517864.41 | 3719.27 2014-02-20 07:10:00 | 3730.23 | 3758.25 | 3730.23 | 3755.00 | 167.80 | 628520.83 | 3745.74 2014-02-20 07:11:00 | 3750.00 | 3758.25 | 3725.00 | 3731.65 | 107.09 | 401180.58 | 3746.27 2014-02-20 07:12:00 | 3730.23 | 3739.00 | 3722.01 | 3726.00 | 44.36 | 165344.99 | 3727.51 2014-02-20 07:13:00 | 3727.00 | 3738.57 | 3725.69 | 3730.00 | 54.84 | 204542.44 | 3729.74 2014-02-20 07:14:00 | 3730.00 | 3735.00 | 3730.00 | 3730.00 | 74.06 | 276373.14 | 3732.00 2014-02-20 07:15:00 | 3730.00 | 3731.00 | 3705.00 | 3710.70 | 76.91 | 286050.22 | 3719.53 2014-02-20 07:16:00 | 3710.70 | 3718.00 | 3702.00 | 3705.00 | 48.82 | 181027.43 | 3708.13 2014-02-20 07:17:00 | 3703.20 | 3703.20 | 3681.00 | 3687.99 | 60.86 | 224825.66 | 3694.27 2014-02-20 07:18:00 | 3687.73 | 3690.00 | 3683.16 | 3684.08 | 57.02 | 210098.07 | 3684.77 2014-02-20 07:19:00 | 3683.30 | 3685.00 | 3679.00 | 3679.96 | 82.02 | 301964.12 | 3681.82 2014-02-20 07:20:00 | 3679.92 | 3683.30 | 3670.00 | 3680.00 | 116.20 | 427500.09 | 3679.07 2014-02-20 07:21:00 | 3681.99 | 3720.00 | 3671.00 | 3687.60 | 71.07 | 261931.76 | 3685.55 2014-02-20 07:22:00 | 3689.34 | 3695.00 | 3664.79 | 3676.12 | 196.77 | 724585.17 | 3682.45 2014-02-20 07:23:00 | 3679.98 | 3679.99 | 3668.05 | 3679.00 | 52.47 | 192710.61 | 3673.06 2014-02-20 07:24:00 | 3678.99 | 3690.00 | 3675.12 | 3675.12 | 114.42 | 421505.82 | 3683.75 2014-02-20 07:25:00 | 3676.93 | 3678.99 | 3650.05 | 3663.88 | 224.19 | 821432.86 | 3663.95 2014-02-20 07:26:00 | 3664.35 | 3670.00 | 3652.00 | 3660.29 | 89.70 | 328072.13 | 3657.32 2014-02-20 07:27:00 | 3660.29 | 3680.00 | 3659.00 | 3673.82 | 115.35 | 423760.52 | 3673.73 2014-02-20 07:28:00 | 3671.00 | 3678.00 | 3670.00 | 3670.00 | 94.53 | 347170.44 | 3672.48 2014-02-20 07:29:00 | 3674.88 | 3675.00 | 3664.94 | 3666.02 | 77.51 | 284270.46 | 3667.67 2014-02-20 07:30:00 | 3666.96 | 3666.96 | 3660.05 | 3664.87 | 53.45 | 195812.86 | 3663.75 2014-02-20 07:31:00 | 3666.01 | 3672.00 | 3666.01 | 3672.00 | 42.17 | 154687.54 | 3668.02 2014-02-20 07:32:00 | 3671.95 | 3672.99 | 3666.00 | 3672.04 | 38.07 | 139735.98 | 3670.79 2014-02-20 07:33:00 | 3672.45 | 3673.00 | 3667.30 | 3672.00 | 32.25 | 118387.69 | 3670.48 2014-02-20 07:34:00 | 3672.00 | 3680.00 | 3672.00 | 3675.00 | 70.93 | 260760.23 | 3676.15 2014-02-20 07:35:00 | 3675.00 | 3680.00 | 3672.00 | 3674.99 | 109.10 | 401038.64 | 3675.91 2014-02-20 07:36:00 | 3671.00 | 3675.00 | 3669.13 | 3669.13 | 46.64 | 171289.22 | 3672.42 2014-02-20 07:37:00 | 3670.00 | 3674.99 | 3669.13 | 3674.13 | 53.83 | 197677.20 | 3672.18 2014-02-20 07:38:00 | 3671.69 | 3685.00 | 3670.44 | 3677.00 | 85.30 | 313681.19 | 3677.47 2014-02-20 07:39:00 | 3679.71 | 3688.00 | 3671.80 | 3684.22 | 120.96 | 445062.98 | 3679.30 2014-02-20 07:40:00 | 3681.21 | 3685.47 | 3673.00 | 3680.91 | 75.46 | 277881.69 | 3682.75 2014-02-20 07:41:00 | 3679.96 | 3683.00 | 3673.01 | 3678.87 | 118.03 | 434036.49 | 3677.40 2014-02-20 07:42:00 | 3676.00 | 3689.36 | 3676.00 | 3682.31 | 42.59 | 156892.88 | 3683.88 2014-02-20 07:43:00 | 3679.65 | 3687.98 | 3675.00 | 3680.10 | 99.91 | 367846.19 | 3681.63 2014-02-20 07:44:00 | 3682.60 | 3686.29 | 3679.67 | 3681.00 | 70.28 | 258792.26 | 3682.25 2014-02-20 07:45:00 | 3683.86 | 3688.80 | 3675.00 | 3677.11 | 180.09 | 663272.71 | 3683.03 2014-02-20 07:46:00 | 3685.00 | 3687.00 | 3682.00 | 3687.00 | 47.77 | 176040.38 | 3684.93 2014-02-20 07:47:00 | 3686.00 | 3720.00 | 3685.00 | 3711.08 | 154.14 | 571357.64 | 3706.72 2014-02-20 07:48:00 | 3715.00 | 3758.00 | 3715.00 | 3730.01 | 136.07 | 508803.78 | 3739.17 2014-02-20 07:49:00 | 3736.22 | 3745.00 | 3730.00 | 3732.00 | 194.78 | 727562.00 | 3735.36 2014-02-20 07:50:00 | 3733.00 | 3737.31 | 3725.00 | 3729.46 | 121.35 | 452775.53 | 3731.22 2014-02-20 07:51:00 | 3729.96 | 3729.96 | 3701.20 | 3720.00 | 114.23 | 424643.79 | 3717.41 2014-02-20 07:52:00 | 3718.00 | 3720.00 | 3711.00 | 3714.00 | 49.00 | 182130.29 | 3716.64 2014-02-20 07:53:00 | 3711.11 | 3711.11 | 3701.20 | 3706.23 | 156.12 | 578731.50 | 3706.89 2014-02-20 07:54:00 | 3706.01 | 3710.00 | 3703.00 | 3704.04 | 66.93 | 247980.40 | 3705.18 2014-02-20 07:55:00 | 3705.00 | 3705.00 | 3680.05 | 3680.16 | 103.00 | 380516.79 | 3694.19 2014-02-20 07:56:00 | 3680.15 | 3680.15 | 3674.00 | 3678.92 | 133.55 | 491164.87 | 3677.65 2014-02-20 07:57:00 | 3678.92 | 3698.92 | 3676.00 | 3690.00 | 87.37 | 321996.03 | 3685.56 2014-02-20 07:58:00 | 3689.89 | 3690.00 | 3683.00 | 3686.00 | 128.97 | 475507.96 | 3686.94 2014-02-20 07:59:00 | 3686.05 | 3699.97 | 3686.05 | 3696.70 | 115.35 | 425852.04 | 3691.70 2014-02-20 08:00:00 | 3692.00 | 3699.99 | 3692.00 | 3699.14 | 49.97 | 184708.52 | 3696.68 2014-02-20 08:01:00 | 3699.14 | 3725.01 | 3699.11 | 3725.01 | 117.98 | 437447.66 | 3707.69 2014-02-20 08:02:00 | 3725.00 | 3739.00 | 3718.00 | 3735.01 | 143.47 | 535570.43 | 3733.00 2014-02-20 08:03:00 | 3736.00 | 3736.00 | 3710.00 | 3723.00 | 128.53 | 478733.58 | 3724.77 2014-02-20 08:04:00 | 3719.40 | 3723.98 | 3712.00 | 3718.20 | 113.87 | 423406.26 | 3718.23 2014-02-20 08:05:00 | 3718.19 | 3728.99 | 3718.16 | 3727.89 | 71.52 | 266363.49 | 3724.11 2014-02-20 08:06:00 | 3727.89 | 3740.00 | 3725.06 | 3739.82 | 50.05 | 186808.59 | 3732.44 2014-02-20 08:07:00 | 3740.00 | 3749.97 | 3738.99 | 3747.99 | 159.01 | 595384.37 | 3744.23 2014-02-20 08:08:00 | 3747.99 | 3756.00 | 3744.00 | 3754.96 | 74.91 | 280964.84 | 3750.80 2014-02-20 08:09:00 | 3754.96 | 3777.00 | 3754.96 | 3762.27 | 132.22 | 497421.95 | 3762.02 2014-02-20 08:10:00 | 3768.00 | 3769.91 | 3752.02 | 3758.00 | 174.50 | 656116.87 | 3760.07 2014-02-20 08:11:00 | 3758.17 | 3779.88 | 3758.17 | 3773.00 | 100.50 | 378584.52 | 3766.97 2014-02-20 08:12:00 | 3773.00 | 3779.87 | 3760.00 | 3760.16 | 116.24 | 438385.93 | 3771.26 2014-02-20 08:13:00 | 3760.17 | 3774.00 | 3746.00 | 3746.00 | 83.64 | 314330.14 | 3758.00 2014-02-20 08:14:00 | 3746.00 | 3746.00 | 3726.11 | 3735.07 | 104.69 | 391158.56 | 3736.35 2014-02-20 08:15:00 | 3737.00 | 3739.73 | 3731.11 | 3739.54 | 118.76 | 443802.57 | 3737.10 2014-02-20 08:16:00 | 3740.00 | 3743.00 | 3735.05 | 3743.00 | 19.95 | 74598.20 | 3739.45 2014-02-20 08:17:00 | 3742.96 | 3744.83 | 3738.99 | 3739.00 | 34.92 | 130625.39 | 3740.92 2014-02-20 08:18:00 | 3738.99 | 3739.11 | 3734.99 | 3735.01 | 72.69 | 271575.85 | 3736.34 2014-02-20 08:19:00 | 3735.01 | 3742.98 | 3735.01 | 3740.02 | 18.75 | 70074.01 | 3738.08 2014-02-20 08:20:00 | 3742.96 | 3748.71 | 3740.00 | 3740.04 | 50.60 | 189526.00 | 3745.50 2014-02-20 08:21:00 | 3742.31 | 3743.62 | 3736.11 | 3742.06 | 82.66 | 309121.51 | 3739.77 2014-02-20 08:22:00 | 3739.00 | 3747.53 | 3736.90 | 3739.77 | 61.78 | 231322.93 | 3744.54 2014-02-20 08:23:00 | 3740.00 | 3740.82 | 3728.88 | 3729.99 | 94.14 | 351721.07 | 3736.11 2014-02-20 08:24:00 | 3730.00 | 3730.00 | 3728.88 | 3730.00 | 41.56 | 155028.71 | 3729.88 2014-02-20 08:25:00 | 3730.00 | 3737.99 | 3730.00 | 3737.88 | 174.90 | 652907.99 | 3733.12 2014-02-20 08:26:00 | 3736.91 | 3740.85 | 3735.01 | 3736.81 | 99.67 | 372549.48 | 3737.90 2014-02-20 08:27:00 | 3739.28 | 3749.00 | 3736.11 | 3748.99 | 28.24 | 105659.44 | 3741.48 2014-02-20 08:28:00 | 3748.00 | 3754.97 | 3742.00 | 3746.53 | 190.57 | 714722.85 | 3750.47 2014-02-20 08:29:00 | 3749.39 | 3750.00 | 3742.11 | 3748.00 | 38.76 | 145189.28 | 3745.85 2014-02-20 08:30:00 | 3748.04 | 3749.72 | 3743.10 | 3744.99 | 44.70 | 167454.61 | 3745.94 2014-02-20 08:31:00 | 3743.13 | 3744.98 | 3741.32 | 3741.99 | 32.05 | 119969.73 | 3742.85 2014-02-20 08:32:00 | 3743.02 | 3744.00 | 3733.92 | 3739.99 | 42.49 | 158950.12 | 3740.80 2014-02-20 08:33:00 | 3736.77 | 3737.95 | 3731.90 | 3732.65 | 55.84 | 208559.43 | 3735.15 2014-02-20 08:34:00 | 3732.67 | 3744.99 | 3728.88 | 3736.06 | 100.87 | 377076.04 | 3738.27 2014-02-20 08:35:00 | 3741.83 | 3741.83 | 3731.00 | 3731.51 | 35.10 | 131070.32 | 3733.67 2014-02-20 08:36:00 | 3734.99 | 3734.99 | 3721.86 | 3721.86 | 60.13 | 224223.17 | 3729.28 2014-02-20 08:37:00 | 3721.77 | 3728.99 | 3720.00 | 3722.13 | 108.84 | 405275.36 | 3723.66 2014-02-20 08:38:00 | 3722.20 | 3726.38 | 3720.00 | 3724.99 | 86.43 | 321831.97 | 3723.48 2014-02-20 08:39:00 | 3725.00 | 3726.61 | 3724.99 | 3726.00 | 7.05 | 26282.41 | 3725.89 2014-02-20 08:40:00 | 3728.00 | 3728.00 | 3725.00 | 3726.10 | 5.11 | 19024.36 | 3726.61 2014-02-20 08:41:00 | 3726.50 | 3728.00 | 3724.00 | 3725.00 | 20.13 | 75014.36 | 3726.31 2014-02-20 08:42:00 | 3723.60 | 3727.71 | 3723.00 | 3725.00 | 25.97 | 96732.94 | 3724.51 2014-02-20 08:43:00 | 3724.90 | 3725.01 | 3721.00 | 3721.00 | 33.91 | 126251.85 | 3723.69 2014-02-20 08:44:00 | 3720.01 | 3723.69 | 3719.10 | 3720.00 | 51.75 | 192571.16 | 3721.11 2014-02-20 08:45:00 | 3720.00 | 3723.98 | 3718.00 | 3718.01 | 54.71 | 203557.45 | 3720.53 2014-02-20 08:46:00 | 3718.04 | 3719.00 | 3717.00 | 3718.50 | 10.06 | 37410.92 | 3718.04 2014-02-20 08:47:00 | 3718.50 | 3720.00 | 3712.88 | 3715.01 | 33.65 | 125062.29 | 3716.23 2014-02-20 08:48:00 | 3719.00 | 3720.00 | 3715.00 | 3718.99 | 98.02 | 364422.43 | 3717.76 2014-02-20 08:49:00 | 3719.00 | 3720.00 | 3717.00 | 3719.00 | 26.01 | 96703.39 | 3718.65 2014-02-20 08:50:00 | 3720.00 | 3730.00 | 3720.00 | 3730.00 | 41.98 | 156322.87 | 3723.48 2014-02-20 08:51:00 | 3721.41 | 3729.90 | 3721.41 | 3723.66 | 66.36 | 247241.38 | 3725.48 2014-02-20 08:52:00 | 3723.78 | 3725.10 | 3722.21 | 3722.21 | 21.70 | 80794.63 | 3723.94 2014-02-20 08:53:00 | 3723.00 | 3723.00 | 3716.00 | 3716.00 | 62.45 | 232275.53 | 3719.15 2014-02-20 08:54:00 | 3716.00 | 3720.19 | 3705.84 | 3705.84 | 39.66 | 147279.23 | 3713.83 2014-02-20 08:55:00 | 3705.84 | 3713.37 | 3705.00 | 3705.25 | 63.85 | 236733.41 | 3707.94 2014-02-20 08:56:00 | 3710.84 | 3713.00 | 3702.76 | 3702.76 | 56.65 | 209916.64 | 3705.63 2014-02-20 08:57:00 | 3703.00 | 3709.75 | 3701.00 | 3702.00 | 42.96 | 159125.86 | 3704.39 2014-02-20 08:58:00 | 3704.80 | 3704.80 | 3699.99 | 3700.82 | 81.46 | 301506.38 | 3701.46 2014-02-20 08:59:00 | 3699.99 | 3710.00 | 3699.14 | 3700.14 | 70.62 | 261353.31 | 3700.79 2014-02-20 09:00:00 | 3705.26 | 3709.28 | 3701.29 | 3705.49 | 92.21 | 341663.59 | 3705.48 2014-02-20 09:01:00 | 3703.00 | 3710.00 | 3703.00 | 3706.01 | 30.85 | 114350.69 | 3707.15 2014-02-20 09:02:00 | 3707.98 | 3719.00 | 3706.00 | 3706.00 | 33.23 | 123284.13 | 3710.02 2014-02-20 09:03:00 | 3707.93 | 3707.94 | 3701.00 | 3706.90 | 33.17 | 122871.07 | 3704.62 2014-02-20 09:04:00 | 3706.99 | 3709.99 | 3704.01 | 3709.96 | 29.43 | 109133.02 | 3708.48 2014-02-20 09:05:00 | 3707.00 | 3717.00 | 3707.00 | 3712.00 | 55.79 | 207079.23 | 3711.96 2014-02-20 09:06:00 | 3717.00 | 3719.00 | 3712.15 | 3719.00 | 45.31 | 168399.89 | 3717.03 2014-02-20 09:07:00 | 3719.00 | 3730.00 | 3717.00 | 3725.01 | 56.96 | 212073.84 | 3723.34 2014-02-20 09:08:00 | 3725.00 | 3733.82 | 3723.26 | 3730.05 | 131.51 | 490429.49 | 3729.08 2014-02-20 09:09:00 | 3733.99 | 3733.99 | 3730.00 | 3733.00 | 32.56 | 121506.85 | 3731.55 2014-02-20 09:10:00 | 3727.00 | 3744.00 | 3727.00 | 3739.99 | 116.52 | 435492.87 | 3737.56 2014-02-20 09:11:00 | 3739.99 | 3748.00 | 3739.99 | 3741.24 | 84.17 | 315207.71 | 3744.80 2014-02-20 09:12:00 | 3745.00 | 3747.98 | 3740.61 | 3742.00 | 52.28 | 195689.19 | 3742.96 2014-02-20 09:13:00 | 3744.00 | 3748.00 | 3732.07 | 3741.91 | 100.10 | 374318.84 | 3739.60 2014-02-20 09:14:00 | 3740.63 | 3740.63 | 3735.00 | 3740.63 | 85.78 | 320684.25 | 3738.67 2014-02-20 09:15:00 | 3738.01 | 3745.00 | 3738.01 | 3743.00 | 81.00 | 303046.12 | 3741.26 2014-02-20 09:16:00 | 3740.00 | 3740.00 | 3730.00 | 3731.00 | 61.53 | 229825.96 | 3735.06 2014-02-20 09:17:00 | 3730.89 | 3730.89 | 3705.00 | 3720.00 | 91.12 | 338781.98 | 3718.02 2014-02-20 09:18:00 | 3716.00 | 3724.77 | 3716.00 | 3724.11 | 63.30 | 235541.95 | 3721.28 2014-02-20 09:19:00 | 3722.15 | 3733.99 | 3722.15 | 3724.75 | 51.42 | 191607.43 | 3726.25 2014-02-20 09:20:00 | 3726.77 | 3732.01 | 3725.57 | 3731.01 | 40.47 | 150889.87 | 3728.81 2014-02-20 09:21:00 | 3731.01 | 3732.00 | 3722.93 | 3727.40 | 19.65 | 73239.49 | 3727.20 2014-02-20 09:22:00 | 3725.01 | 3733.00 | 3725.00 | 3726.52 | 22.48 | 83750.03 | 3726.20 2014-02-20 09:23:00 | 3725.50 | 3728.00 | 3722.42 | 3725.61 | 19.14 | 71280.72 | 3724.95 2014-02-20 09:24:00 | 3725.61 | 3730.00 | 3725.61 | 3729.89 | 8.12 | 30276.80 | 3729.59 2014-02-20 09:25:00 | 3729.90 | 3732.00 | 3725.00 | 3725.98 | 114.89 | 428280.83 | 3727.88 2014-02-20 09:26:00 | 3722.99 | 3725.07 | 3720.61 | 3725.00 | 37.08 | 138026.33 | 3722.89 2014-02-20 09:27:00 | 3723.55 | 3725.00 | 3721.01 | 3723.99 | 45.77 | 170387.85 | 3722.53 2014-02-20 09:28:00 | 3721.02 | 3725.00 | 3721.02 | 3725.00 | 7.54 | 28047.84 | 3722.34 2014-02-20 09:29:00 | 3725.00 | 3726.82 | 3722.01 | 3724.00 | 46.36 | 172655.23 | 3723.91 2014-02-20 09:30:00 | 3724.07 | 3724.45 | 3722.01 | 3724.05 | 6.65 | 24765.07 | 3724.07 2014-02-20 09:31:00 | 3723.68 | 3724.99 | 3722.01 | 3722.64 | 6.69 | 24890.69 | 3722.81 2014-02-20 09:32:00 | 3722.64 | 3735.00 | 3720.60 | 3735.00 | 18.83 | 70102.36 | 3723.50 2014-02-20 09:33:00 | 3725.00 | 3732.65 | 3725.00 | 3728.23 | 37.49 | 139750.03 | 3728.16 2014-02-20 09:34:00 | 3727.00 | 3733.36 | 3726.00 | 3730.10 | 20.62 | 76904.78 | 3730.53 2014-02-20 09:35:00 | 3733.99 | 3733.99 | 3730.62 | 3731.00 | 38.10 | 142168.45 | 3731.95 2014-02-20 09:36:00 | 3733.88 | 3733.88 | 3726.00 | 3729.00 | 14.15 | 52796.38 | 3730.14 2014-02-20 09:37:00 | 3731.29 | 3734.99 | 3726.01 | 3726.01 | 96.05 | 358386.75 | 3731.29 2014-02-20 09:38:00 | 3726.01 | 3730.34 | 3726.01 | 3726.05 | 34.31 | 127888.94 | 3727.56 2014-02-20 09:39:00 | 3726.05 | 3728.82 | 3725.00 | 3728.82 | 13.20 | 49183.69 | 3725.76 2014-02-20 09:40:00 | 3728.60 | 3728.60 | 3726.10 | 3728.49 | 1.45 | 5411.91 | 3727.21 2014-02-20 09:41:00 | 3728.49 | 3728.84 | 3726.10 | 3728.83 | 25.86 | 96376.22 | 3727.28 2014-02-20 09:42:00 | 3728.83 | 3728.83 | 3726.70 | 3727.00 | 3.30 | 12292.29 | 3727.19 2014-02-20 09:43:00 | 3728.83 | 3728.83 | 3723.00 | 3726.31 | 27.22 | 101443.69 | 3726.53 2014-02-20 09:44:00 | 3728.60 | 3729.50 | 3725.20 | 3729.50 | 8.87 | 33069.33 | 3726.96 2014-02-20 09:45:00 | 3729.50 | 3729.50 | 3725.24 | 3729.00 | 33.64 | 125376.86 | 3727.35 2014-02-20 09:46:00 | 3726.03 | 3729.45 | 3726.03 | 3726.07 | 24.65 | 91890.54 | 3727.66 2014-02-20 09:47:00 | 3726.10 | 3729.19 | 3726.07 | 3726.07 | 26.39 | 98339.59 | 3726.54 2014-02-20 09:48:00 | 3726.40 | 3727.00 | 3723.06 | 3727.00 | 20.40 | 75999.37 | 3726.19 2014-02-20 09:49:00 | 3727.00 | 3731.63 | 3724.01 | 3726.00 | 12.71 | 47399.72 | 3729.91 2014-02-20 09:50:00 | 3726.00 | 3730.00 | 3725.00 | 3725.00 | 26.56 | 99021.70 | 3727.81 2014-02-20 09:51:00 | 3725.10 | 3729.57 | 3725.00 | 3726.62 | 18.37 | 68443.51 | 3726.64 2014-02-20 09:52:00 | 3727.99 | 3731.47 | 3727.00 | 3728.27 | 58.94 | 219817.80 | 3729.77 2014-02-20 09:53:00 | 3728.87 | 3731.24 | 3725.00 | 3725.10 | 16.45 | 61313.43 | 3726.35 2014-02-20 09:54:00 | 3725.10 | 3727.62 | 3722.00 | 3723.50 | 44.12 | 164331.90 | 3724.91 2014-02-20 09:55:00 | 3725.82 | 3727.99 | 3722.00 | 3725.00 | 68.64 | 255764.73 | 3726.12 2014-02-20 09:56:00 | 3725.01 | 3727.99 | 3725.01 | 3725.10 | 9.05 | 33715.72 | 3725.91 2014-02-20 09:57:00 | 3725.00 | 3727.06 | 3725.00 | 3726.00 | 8.93 | 33273.22 | 3725.17 2014-02-20 09:58:00 | 3725.01 | 3727.00 | 3725.00 | 3725.10 | 17.04 | 63498.35 | 3725.99 2014-02-20 09:59:00 | 3725.00 | 3727.00 | 3724.10 | 3725.01 | 24.55 | 91474.99 | 3725.77 2014-02-20 10:00:00 | 3725.01 | 3728.92 | 3725.01 | 3727.06 | 18.03 | 67193.36 | 3727.37 2014-02-20 10:01:00 | 3726.00 | 3726.93 | 3723.47 | 3723.47 | 5.63 | 20972.31 | 3725.10 2014-02-20 10:02:00 | 3722.06 | 3731.00 | 3722.06 | 3731.00 | 21.09 | 78595.42 | 3726.84 2014-02-20 10:03:00 | 3733.00 | 3740.00 | 3725.00 | 3734.64 | 58.39 | 218084.96 | 3734.84 2014-02-20 10:04:00 | 3735.00 | 3740.00 | 3733.95 | 3740.00 | 17.08 | 63831.80 | 3736.57 2014-02-20 10:05:00 | 3738.50 | 3738.50 | 3733.95 | 3734.12 | 33.05 | 123479.64 | 3736.26 2014-02-20 10:06:00 | 3734.99 | 3787.00 | 3734.99 | 3746.00 | 143.31 | 538188.41 | 3755.52 2014-02-20 10:07:00 | 3745.01 | 3773.29 | 3737.00 | 3744.83 | 60.75 | 228112.02 | 3754.81 2014-02-20 10:08:00 | 3745.09 | 3762.00 | 3737.40 | 3740.25 | 96.19 | 360361.86 | 3746.28 2014-02-20 10:09:00 | 3740.49 | 3743.97 | 3737.40 | 3738.11 | 19.74 | 73843.41 | 3740.42 2014-02-20 10:10:00 | 3738.11 | 3744.69 | 3731.00 | 3732.00 | 42.15 | 157421.75 | 3735.15 2014-02-20 10:11:00 | 3732.02 | 3735.00 | 3730.00 | 3735.00 | 49.36 | 184221.43 | 3732.43 2014-02-20 10:12:00 | 3731.00 | 3736.00 | 3731.00 | 3731.57 | 18.09 | 67528.54 | 3732.51 2014-02-20 10:13:00 | 3731.34 | 3735.41 | 3731.33 | 3734.79 | 38.07 | 142114.74 | 3733.18 2014-02-20 10:14:00 | 3734.67 | 3734.67 | 3731.36 | 3732.75 | 62.42 | 233034.58 | 3733.09 2014-02-20 10:15:00 | 3734.70 | 3734.79 | 3732.01 | 3734.79 | 1.63 | 6082.94 | 3734.15 2014-02-20 10:16:00 | 3734.79 | 3734.79 | 3731.00 | 3731.34 | 11.10 | 41456.78 | 3733.50 2014-02-20 10:17:00 | 3731.00 | 3731.00 | 3726.81 | 3730.00 | 34.85 | 129964.23 | 3729.14 2014-02-20 10:18:00 | 3730.00 | 3731.00 | 3726.70 | 3731.00 | 63.07 | 235187.74 | 3729.05 2014-02-20 10:19:00 | 3727.01 | 3730.79 | 3720.00 | 3721.08 | 112.16 | 417874.54 | 3725.87 2014-02-20 10:20:00 | 3720.00 | 3721.01 | 3691.00 | 3700.00 | 191.51 | 709104.54 | 3702.80 2014-02-20 10:21:00 | 3700.00 | 3701.00 | 3691.00 | 3699.62 | 73.07 | 270090.71 | 3696.13 2014-02-20 10:22:00 | 3698.90 | 3701.00 | 3688.00 | 3688.00 | 75.19 | 277657.63 | 3692.60 2014-02-20 10:23:00 | 3688.00 | 3701.00 | 3670.00 | 3696.31 | 116.73 | 429782.61 | 3681.92 2014-02-20 10:24:00 | 3700.00 | 3700.00 | 3670.00 | 3680.00 | 59.75 | 219952.05 | 3681.21 2014-02-20 10:25:00 | 3680.00 | 3700.00 | 3670.00 | 3694.97 | 59.55 | 219109.70 | 3679.24 2014-02-20 10:26:00 | 3672.52 | 3693.00 | 3660.01 | 3665.00 | 115.32 | 423792.32 | 3674.83 2014-02-20 10:27:00 | 3663.43 | 3680.00 | 3654.00 | 3658.15 | 149.25 | 546289.02 | 3660.30 2014-02-20 10:28:00 | 3655.13 | 3670.00 | 3655.00 | 3667.00 | 69.56 | 254772.15 | 3662.68 2014-02-20 10:29:00 | 3667.00 | 3675.00 | 3651.00 | 3674.99 | 96.60 | 353807.95 | 3662.46 2014-02-20 10:30:00 | 3675.01 | 3679.26 | 3660.00 | 3660.00 | 87.29 | 320386.55 | 3670.37 2014-02-20 10:31:00 | 3664.87 | 3669.04 | 3660.20 | 3664.84 | 84.71 | 310291.87 | 3663.03 2014-02-20 10:32:00 | 3663.21 | 3663.21 | 3652.00 | 3658.00 | 41.95 | 153432.45 | 3657.86 2014-02-20 10:33:00 | 3655.01 | 3668.80 | 3650.00 | 3660.82 | 225.11 | 822553.44 | 3654.09 2014-02-20 10:34:00 | 3652.01 | 3660.00 | 3652.01 | 3660.00 | 58.28 | 213105.99 | 3656.34 2014-02-20 10:35:00 | 3659.10 | 3668.00 | 3656.01 | 3664.16 | 59.53 | 218024.58 | 3662.68 2014-02-20 10:36:00 | 3656.02 | 3665.00 | 3656.00 | 3656.00 | 58.68 | 214765.20 | 3659.94 2014-02-20 10:37:00 | 3659.00 | 3660.00 | 3656.00 | 3659.00 | 74.55 | 272739.67 | 3658.28 2014-02-20 10:38:00 | 3660.00 | 3670.00 | 3657.10 | 3667.00 | 60.19 | 220565.60 | 3664.67 2014-02-20 10:39:00 | 3667.00 | 3694.80 | 3661.11 | 3662.10 | 82.87 | 304237.39 | 3671.39 2014-02-20 10:40:00 | 3663.00 | 3678.99 | 3663.00 | 3671.12 | 33.29 | 122086.37 | 3667.69 2014-02-20 10:41:00 | 3678.16 | 3693.00 | 3675.03 | 3682.92 | 120.65 | 444233.71 | 3682.13 2014-02-20 10:42:00 | 3680.00 | 3685.00 | 3663.00 | 3676.63 | 57.48 | 211179.46 | 3674.03 2014-02-20 10:43:00 | 3677.42 | 3680.00 | 3670.06 | 3672.99 | 47.91 | 176006.85 | 3673.93 2014-02-20 10:44:00 | 3672.99 | 3679.99 | 3670.00 | 3679.95 | 56.15 | 206326.96 | 3674.63 2014-02-20 10:45:00 | 3679.94 | 3680.00 | 3669.69 | 3671.00 | 128.81 | 473418.43 | 3675.41 2014-02-20 10:46:00 | 3671.00 | 3675.60 | 3671.00 | 3671.68 | 30.51 | 112079.74 | 3673.06 2014-02-20 10:47:00 | 3671.00 | 3671.68 | 3664.20 | 3664.20 | 32.97 | 120880.57 | 3666.83 2014-02-20 10:48:00 | 3664.20 | 3665.20 | 3660.01 | 3665.20 | 20.54 | 75274.38 | 3664.06 2014-02-20 10:49:00 | 3665.24 | 3670.00 | 3665.01 | 3670.00 | 3.92 | 14365.61 | 3666.57 2014-02-20 10:50:00 | 3666.00 | 3670.00 | 3653.51 | 3668.85 | 38.68 | 141701.39 | 3663.71 2014-02-20 10:51:00 | 3668.82 | 3669.90 | 3660.53 | 3666.76 | 114.76 | 420689.73 | 3665.79 2014-02-20 10:52:00 | 3665.01 | 3669.00 | 3662.59 | 3662.59 | 27.70 | 101582.56 | 3666.71 2014-02-20 10:53:00 | 3661.01 | 3664.95 | 3650.00 | 3650.00 | 61.59 | 225241.61 | 3656.99 2014-02-20 10:54:00 | 3651.00 | 3656.00 | 3644.00 | 3648.99 | 49.70 | 181338.43 | 3649.03 2014-02-20 10:55:00 | 3645.50 | 3652.02 | 3644.00 | 3647.86 | 59.41 | 216646.09 | 3646.69 2014-02-20 10:56:00 | 3650.80 | 3669.00 | 3646.00 | 3653.01 | 88.63 | 323792.64 | 3653.31 2014-02-20 10:57:00 | 3653.01 | 3663.99 | 3651.10 | 3654.99 | 47.81 | 174893.84 | 3658.03 2014-02-20 10:58:00 | 3655.00 | 3660.00 | 3655.00 | 3656.60 | 40.97 | 149839.43 | 3657.56 2014-02-20 10:59:00 | 3656.70 | 3659.00 | 3647.97 | 3648.00 | 48.25 | 176239.91 | 3652.41 2014-02-20 11:00:00 | 3647.96 | 3648.08 | 3644.02 | 3645.01 | 54.03 | 196967.30 | 3645.52 2014-02-20 11:01:00 | 3645.01 | 3658.61 | 3645.01 | 3655.99 | 60.83 | 222227.53 | 3653.38 2014-02-20 11:02:00 | 3657.00 | 3660.00 | 3652.01 | 3652.05 | 46.88 | 171419.29 | 3656.40 2014-02-20 11:03:00 | 3652.05 | 3655.07 | 3646.24 | 3652.00 | 39.52 | 144300.83 | 3650.97 2014-02-20 11:04:00 | 3652.00 | 3655.00 | 3651.11 | 3651.12 | 73.05 | 266857.80 | 3652.93 2014-02-20 11:05:00 | 3651.12 | 3654.00 | 3651.12 | 3654.00 | 9.84 | 35963.05 | 3653.67 2014-02-20 11:06:00 | 3654.00 | 3656.00 | 3652.60 | 3656.00 | 31.20 | 114008.75 | 3654.60 2014-02-20 11:07:00 | 3656.00 | 3664.99 | 3655.00 | 3659.01 | 25.52 | 93334.90 | 3657.32 2014-02-20 11:08:00 | 3660.00 | 3662.00 | 3658.00 | 3659.00 | 26.53 | 97084.37 | 3659.83 2014-02-20 11:09:00 | 3659.00 | 3659.04 | 3657.00 | 3659.00 | 40.31 | 147461.83 | 3658.29 2014-02-20 11:10:00 | 3658.00 | 3660.04 | 3654.00 | 3657.70 | 46.49 | 170045.50 | 3657.60 2014-02-20 11:11:00 | 3659.00 | 3670.36 | 3659.00 | 3670.05 | 70.39 | 258053.94 | 3665.96 2014-02-20 11:12:00 | 3669.07 | 3669.97 | 3660.00 | 3662.00 | 30.27 | 110919.18 | 3664.81 2014-02-20 11:13:00 | 3660.00 | 3660.00 | 3654.00 | 3655.00 | 29.52 | 107944.16 | 3657.26 2014-02-20 11:14:00 | 3655.00 | 3655.00 | 3652.00 | 3652.02 | 6.17 | 22521.03 | 3652.45 2014-02-20 11:15:00 | 3653.00 | 3655.10 | 3652.02 | 3655.06 | 35.37 | 129267.46 | 3654.62 2014-02-20 11:16:00 | 3655.06 | 3655.06 | 3650.01 | 3650.01 | 66.45 | 242718.08 | 3652.48 2014-02-20 11:17:00 | 3650.01 | 3653.00 | 3645.00 | 3646.00 | 75.00 | 273733.06 | 3649.68 2014-02-20 11:18:00 | 3646.08 | 3652.00 | 3645.19 | 3647.00 | 33.21 | 121108.60 | 3646.86 2014-02-20 11:19:00 | 3647.02 | 3652.00 | 3646.97 | 3650.00 | 34.52 | 125948.40 | 3648.25 2014-02-20 11:20:00 | 3650.01 | 3651.99 | 3646.00 | 3646.35 | 37.70 | 137513.89 | 3648.07 2014-02-20 11:21:00 | 3648.70 | 3650.57 | 3644.00 | 3644.00 | 54.28 | 197894.92 | 3646.15 2014-02-20 11:22:00 | 3644.03 | 3645.99 | 3641.00 | 3641.00 | 30.96 | 112811.42 | 3643.78 2014-02-20 11:23:00 | 3640.00 | 3643.99 | 3631.01 | 3633.00 | 70.40 | 255987.04 | 3636.39 2014-02-20 11:24:00 | 3635.99 | 3639.98 | 3633.00 | 3634.99 | 47.84 | 173922.82 | 3635.66 2014-02-20 11:25:00 | 3634.99 | 3639.00 | 3632.00 | 3635.00 | 18.83 | 68427.42 | 3633.96 2014-02-20 11:26:00 | 3635.00 | 3639.98 | 3635.00 | 3638.99 | 39.45 | 143476.09 | 3637.00 2014-02-20 11:27:00 | 3638.99 | 3638.99 | 3629.99 | 3631.81 | 57.52 | 208998.93 | 3633.56 2014-02-20 11:28:00 | 3632.00 | 3632.00 | 3628.25 | 3629.00 | 12.64 | 45880.50 | 3629.79 2014-02-20 11:29:00 | 3630.00 | 3640.00 | 3627.89 | 3636.96 | 49.08 | 178177.78 | 3630.21 2014-02-20 11:30:00 | 3634.96 | 3640.00 | 3631.01 | 3634.90 | 75.89 | 275844.08 | 3634.69 2014-02-20 11:31:00 | 3631.10 | 3634.93 | 3626.45 | 3630.00 | 73.85 | 268203.10 | 3631.73 2014-02-20 11:32:00 | 3631.00 | 3631.00 | 3622.00 | 3626.49 | 56.12 | 203514.75 | 3626.62 2014-02-20 11:33:00 | 3629.00 | 3630.13 | 3626.00 | 3626.47 | 25.60 | 92873.40 | 3627.58 2014-02-20 11:34:00 | 3626.47 | 3626.48 | 3624.00 | 3625.00 | 37.91 | 137402.00 | 3624.52 2014-02-20 11:35:00 | 3625.00 | 3630.13 | 3615.00 | 3620.00 | 56.96 | 206248.54 | 3620.81 2014-02-20 11:36:00 | 3617.85 | 3617.85 | 3614.93 | 3615.00 | 39.80 | 143925.17 | 3616.48 2014-02-20 11:37:00 | 3615.00 | 3615.00 | 3613.07 | 3614.48 | 24.13 | 87217.08 | 3614.92 2014-02-20 11:38:00 | 3613.00 | 3613.00 | 3609.99 | 3610.00 | 60.35 | 217902.57 | 3610.95 2014-02-20 11:39:00 | 3610.01 | 3612.00 | 3600.00 | 3600.00 | 71.47 | 257662.24 | 3604.98 2014-02-20 11:40:00 | 3601.84 | 3612.00 | 3599.00 | 3606.99 | 203.45 | 732869.73 | 3602.23 2014-02-20 11:41:00 | 3606.99 | 3610.00 | 3590.01 | 3592.05 | 114.80 | 413104.92 | 3598.54 2014-02-20 11:42:00 | 3592.00 | 3600.00 | 3590.00 | 3592.00 | 77.54 | 278727.58 | 3594.72 2014-02-20 11:43:00 | 3592.00 | 3600.00 | 3590.00 | 3600.00 | 50.64 | 182100.33 | 3595.76 2014-02-20 11:44:00 | 3608.00 | 3645.00 | 3602.09 | 3615.00 | 86.51 | 312735.57 | 3615.23 2014-02-20 11:45:00 | 3615.00 | 3634.95 | 3615.00 | 3625.24 | 57.46 | 208188.44 | 3623.19 2014-02-20 11:46:00 | 3623.01 | 3630.00 | 3622.00 | 3628.00 | 68.38 | 248045.93 | 3627.73 2014-02-20 11:47:00 | 3628.00 | 3629.99 | 3621.00 | 3624.10 | 65.27 | 236571.34 | 3624.28 2014-02-20 11:48:00 | 3624.10 | 3633.49 | 3622.91 | 3628.18 | 36.56 | 132609.62 | 3627.38 2014-02-20 11:49:00 | 3630.00 | 3638.00 | 3626.57 | 3630.69 | 68.79 | 249781.42 | 3631.34 2014-02-20 11:50:00 | 3630.00 | 3638.00 | 3630.00 | 3638.00 | 34.27 | 124529.51 | 3633.46 2014-02-20 11:51:00 | 3638.00 | 3640.00 | 3634.99 | 3636.99 | 61.51 | 223737.34 | 3637.30 2014-02-20 11:52:00 | 3636.00 | 3639.00 | 3629.97 | 3629.97 | 58.56 | 212797.86 | 3634.03 2014-02-20 11:53:00 | 3630.00 | 3639.80 | 3629.00 | 3639.80 | 62.66 | 227671.78 | 3633.33 2014-02-20 11:54:00 | 3637.57 | 3639.24 | 3631.02 | 3631.97 | 34.90 | 126845.39 | 3634.64 2014-02-20 11:55:00 | 3631.01 | 3635.00 | 3631.00 | 3634.00 | 23.09 | 83871.40 | 3632.68 2014-02-20 11:56:00 | 3632.01 | 3640.00 | 3632.00 | 3634.01 | 41.41 | 150572.47 | 3635.96 2014-02-20 11:57:00 | 3636.00 | 3637.89 | 3636.00 | 3637.89 | 5.69 | 20702.95 | 3637.20 2014-02-20 11:58:00 | 3638.00 | 3638.00 | 3633.10 | 3634.44 | 23.64 | 85966.44 | 3636.48 2014-02-20 11:59:00 | 3634.75 | 3637.78 | 3634.44 | 3635.00 | 40.28 | 146476.11 | 3636.45 2014-02-20 12:00:00 | 3636.00 | 3640.00 | 3636.00 | 3637.10 | 55.09 | 200405.27 | 3637.91 2014-02-20 12:01:00 | 3637.00 | 3645.00 | 3637.00 | 3640.72 | 72.78 | 264844.92 | 3639.13 2014-02-20 12:02:00 | 3643.55 | 3643.55 | 3639.00 | 3641.97 | 105.68 | 384795.98 | 3641.14 2014-02-20 12:03:00 | 3645.00 | 3648.00 | 3639.07 | 3641.00 | 66.94 | 243873.80 | 3642.90 2014-02-20 12:04:00 | 3640.00 | 3640.00 | 3635.00 | 3638.72 | 18.51 | 67335.25 | 3638.56 2014-02-20 12:05:00 | 3640.35 | 3640.90 | 3637.11 | 3637.20 | 13.90 | 50549.39 | 3637.96 2014-02-20 12:06:00 | 3636.03 | 3640.00 | 3624.10 | 3625.26 | 33.57 | 121953.64 | 3632.82 2014-02-20 12:07:00 | 3628.51 | 3636.02 | 3626.00 | 3634.01 | 20.66 | 75012.73 | 3630.82 2014-02-20 12:08:00 | 3632.99 | 3636.00 | 3625.01 | 3632.99 | 77.86 | 282648.51 | 3629.98 2014-02-20 12:09:00 | 3632.99 | 3633.00 | 3627.00 | 3629.93 | 15.30 | 55530.08 | 3629.65 2014-02-20 12:10:00 | 3629.93 | 3629.97 | 3620.01 | 3627.00 | 37.92 | 137467.41 | 3624.81 2014-02-20 12:11:00 | 3629.97 | 3630.01 | 3620.18 | 3630.01 | 90.07 | 326631.48 | 3626.62 2014-02-20 12:12:00 | 3630.01 | 3632.00 | 3625.32 | 3627.84 | 93.75 | 340209.62 | 3628.94 2014-02-20 12:13:00 | 3631.65 | 3631.95 | 3627.28 | 3630.88 | 114.33 | 415063.07 | 3630.36 2014-02-20 12:14:00 | 3630.57 | 3631.70 | 3622.00 | 3624.00 | 60.23 | 218501.30 | 3627.90 2014-02-20 12:15:00 | 3626.97 | 3626.97 | 3620.00 | 3622.00 | 56.40 | 204348.63 | 3623.52 2014-02-20 12:16:00 | 3626.84 | 3629.00 | 3618.01 | 3621.89 | 66.20 | 239857.88 | 3623.39 2014-02-20 12:17:00 | 3621.45 | 3625.70 | 3619.72 | 3620.01 | 93.80 | 339777.79 | 3622.40 2014-02-20 12:18:00 | 3621.99 | 3624.99 | 3620.00 | 3621.53 | 7.61 | 27578.11 | 3622.50 2014-02-20 12:19:00 | 3624.99 | 3625.00 | 3620.42 | 3624.00 | 12.04 | 43626.83 | 3623.49 2014-02-20 12:20:00 | 3624.00 | 3628.01 | 3624.00 | 3625.14 | 12.70 | 46061.08 | 3626.29 2014-02-20 12:21:00 | 3626.99 | 3636.00 | 3625.22 | 3628.90 | 112.30 | 407551.87 | 3629.23 2014-02-20 12:22:00 | 3625.57 | 3630.00 | 3625.50 | 3629.99 | 33.02 | 119764.77 | 3627.48 2014-02-20 12:23:00 | 3628.01 | 3629.90 | 3624.99 | 3626.00 | 34.88 | 126522.66 | 3627.27 2014-02-20 12:24:00 | 3625.00 | 3625.00 | 3622.01 | 3623.97 | 11.30 | 40961.63 | 3623.96 2014-02-20 12:25:00 | 3627.00 | 3627.73 | 3622.00 | 3623.83 | 37.27 | 135070.02 | 3624.19 2014-02-20 12:26:00 | 3622.28 | 3628.80 | 3622.28 | 3628.80 | 69.45 | 251862.76 | 3626.43 2014-02-20 12:27:00 | 3628.00 | 3629.00 | 3626.31 | 3629.00 | 7.86 | 28530.98 | 3628.51 2014-02-20 12:28:00 | 3629.00 | 3629.00 | 3625.00 | 3625.00 | 36.69 | 133007.06 | 3625.65 2014-02-20 12:29:00 | 3626.00 | 3626.66 | 3624.98 | 3626.62 | 2.59 | 9405.40 | 3625.83 2014-02-20 12:30:00 | 3625.00 | 3626.38 | 3619.00 | 3619.00 | 73.54 | 266446.38 | 3623.20 2014-02-20 12:31:00 | 3619.01 | 3623.35 | 3619.01 | 3622.40 | 79.69 | 288566.92 | 3621.25 2014-02-20 12:32:00 | 3620.28 | 3624.00 | 3620.05 | 3622.77 | 81.94 | 296775.11 | 3621.95 2014-02-20 12:33:00 | 3621.14 | 3626.59 | 3620.03 | 3625.67 | 54.49 | 197433.71 | 3623.37 2014-02-20 12:34:00 | 3622.01 | 3625.00 | 3620.00 | 3620.01 | 25.14 | 91063.98 | 3622.42 2014-02-20 12:35:00 | 3621.97 | 3624.89 | 3620.00 | 3622.00 | 71.41 | 258613.02 | 3621.73 2014-02-20 12:36:00 | 3621.00 | 3621.99 | 3620.00 | 3620.01 | 14.92 | 54008.64 | 3620.37 2014-02-20 12:37:00 | 3621.99 | 3623.90 | 3618.62 | 3618.62 | 12.86 | 46580.49 | 3621.28 2014-02-20 12:38:00 | 3623.81 | 3624.00 | 3622.99 | 3623.00 | 6.32 | 22894.75 | 3623.16 2014-02-20 12:39:00 | 3622.99 | 3623.00 | 3622.00 | 3622.00 | 2.29 | 8302.72 | 3622.48 2014-02-20 12:40:00 | 3622.00 | 3622.80 | 3610.00 | 3610.05 | 40.62 | 147012.73 | 3618.95 2014-02-20 12:41:00 | 3611.01 | 3618.00 | 3611.01 | 3615.07 | 106.35 | 384365.21 | 3614.22 2014-02-20 12:42:00 | 3613.00 | 3614.93 | 3609.00 | 3609.00 | 42.51 | 153482.38 | 3610.59 2014-02-20 12:43:00 | 3609.00 | 3610.00 | 3606.00 | 3606.10 | 37.16 | 134080.97 | 3608.40 2014-02-20 12:44:00 | 3606.00 | 3613.00 | 3606.00 | 3612.99 | 48.45 | 174915.39 | 3610.08 2014-02-20 12:45:00 | 3612.99 | 3619.99 | 3609.00 | 3619.66 | 63.31 | 228979.16 | 3616.74 2014-02-20 12:46:00 | 3620.00 | 3624.00 | 3619.99 | 3623.00 | 26.41 | 95643.74 | 3622.05 2014-02-20 12:47:00 | 3622.80 | 3622.80 | 3611.11 | 3616.79 | 36.25 | 131092.29 | 3616.44 2014-02-20 12:48:00 | 3616.79 | 3620.00 | 3613.27 | 3616.92 | 32.94 | 119093.06 | 3615.67 2014-02-20 12:49:00 | 3617.99 | 3618.00 | 3614.10 | 3617.88 | 46.20 | 167037.09 | 3615.68 2014-02-20 12:50:00 | 3617.87 | 3619.20 | 3617.87 | 3619.20 | 4.68 | 16939.68 | 3618.04 2014-02-20 12:51:00 | 3619.00 | 3624.00 | 3617.97 | 3624.00 | 32.87 | 119026.07 | 3621.12 2014-02-20 12:52:00 | 3623.99 | 3628.99 | 3623.50 | 3628.96 | 11.40 | 41336.12 | 3626.29 2014-02-20 12:53:00 | 3628.99 | 3632.00 | 3627.12 | 3632.00 | 64.26 | 233279.67 | 3630.02 2014-02-20 12:54:00 | 3631.90 | 3631.95 | 3625.15 | 3625.62 | 24.30 | 88193.54 | 3629.07 2014-02-20 12:55:00 | 3625.00 | 3625.00 | 3621.00 | 3623.00 | 64.68 | 234319.26 | 3622.86 2014-02-20 12:56:00 | 3623.00 | 3623.78 | 3618.78 | 3621.60 | 47.06 | 170423.75 | 3621.49 2014-02-20 12:57:00 | 3623.54 | 3626.18 | 3620.00 | 3620.00 | 78.41 | 284037.06 | 3622.60 2014-02-20 12:58:00 | 3620.01 | 3623.62 | 3620.01 | 3620.05 | 9.93 | 35943.85 | 3621.55 2014-02-20 12:59:00 | 3620.04 | 3623.51 | 3620.04 | 3622.81 | 18.05 | 65364.10 | 3621.88 2014-02-20 13:00:00 | 3622.80 | 3627.98 | 3621.00 | 3624.47 | 8.85 | 32079.36 | 3623.97 2014-02-20 13:01:00 | 3621.00 | 3627.88 | 3621.00 | 3623.63 | 83.49 | 302673.89 | 3625.36 2014-02-20 13:02:00 | 3622.01 | 3624.96 | 3622.01 | 3623.40 | 5.14 | 18620.81 | 3623.43 2014-02-20 13:03:00 | 3623.27 | 3624.00 | 3622.03 | 3624.00 | 5.55 | 20121.64 | 3623.56 2014-02-20 13:04:00 | 3623.00 | 3624.00 | 3623.00 | 3624.00 | 45.61 | 165256.56 | 3623.65 2014-02-20 13:05:00 | 3624.00 | 3625.00 | 3622.06 | 3624.99 | 9.20 | 33350.04 | 3623.82 2014-02-20 13:06:00 | 3622.80 | 3624.87 | 3622.80 | 3624.87 | 0.44 | 1601.98 | 3624.40 2014-02-20 13:07:00 | 3623.00 | 3624.87 | 3622.05 | 3622.09 | 16.17 | 58583.34 | 3622.74 2014-02-20 13:08:00 | 3622.09 | 3623.00 | 3622.06 | 3622.10 | 10.68 | 38706.35 | 3622.83 2014-02-20 13:09:00 | 3622.10 | 3624.88 | 3622.06 | 3623.00 | 16.59 | 60115.42 | 3622.72 2014-02-20 13:10:00 | 3623.55 | 3624.88 | 3622.12 | 3622.12 | 8.02 | 29044.23 | 3623.73 2014-02-20 13:11:00 | 3624.00 | 3624.80 | 3622.12 | 3622.19 | 10.64 | 38535.17 | 3622.75 2014-02-20 13:12:00 | 3624.79 | 3628.00 | 3623.00 | 3627.81 | 15.89 | 57613.24 | 3625.53 2014-02-20 13:13:00 | 3627.77 | 3629.00 | 3625.00 | 3629.00 | 10.09 | 36618.36 | 3628.09 2014-02-20 13:14:00 | 3629.00 | 3630.03 | 3626.00 | 3630.03 | 8.87 | 32197.73 | 3629.55 2014-02-20 13:15:00 | 3633.99 | 3636.00 | 3630.03 | 3634.00 | 48.32 | 175565.17 | 3633.46 2014-02-20 13:16:00 | 3636.00 | 3638.93 | 3635.10 | 3638.00 | 29.69 | 107956.34 | 3636.61 2014-02-20 13:17:00 | 3638.00 | 3638.93 | 3630.57 | 3631.07 | 37.06 | 134717.16 | 3634.91 2014-02-20 13:18:00 | 3634.55 | 3634.68 | 3631.30 | 3632.06 | 35.61 | 129347.24 | 3632.74 2014-02-20 13:19:00 | 3633.99 | 3635.00 | 3630.00 | 3630.01 | 27.44 | 99655.70 | 3632.03 2014-02-20 13:20:00 | 3632.08 | 3632.08 | 3628.00 | 3629.00 | 8.72 | 31663.05 | 3629.42 2014-02-20 13:21:00 | 3629.00 | 3634.99 | 3629.00 | 3633.43 | 22.99 | 83473.58 | 3631.34 2014-02-20 13:22:00 | 3631.72 | 3633.43 | 3631.01 | 3631.10 | 1.66 | 6023.46 | 3632.97 2014-02-20 13:23:00 | 3631.10 | 3633.00 | 3631.10 | 3633.00 | 7.88 | 28635.28 | 3633.00 2014-02-20 13:24:00 | 3631.11 | 3633.00 | 3629.02 | 3629.50 | 70.52 | 256072.03 | 3631.09 2014-02-20 13:25:00 | 3629.50 | 3631.91 | 3628.11 | 3631.88 | 64.78 | 235123.90 | 3629.58 2014-02-20 13:26:00 | 3630.99 | 3631.00 | 3630.00 | 3631.00 | 26.90 | 97679.03 | 3630.92 2014-02-20 13:27:00 | 3630.00 | 3631.00 | 3629.00 | 3630.00 | 1.01 | 3659.02 | 3629.98 2014-02-20 13:28:00 | 3629.01 | 3630.99 | 3629.01 | 3629.10 | 1.79 | 6485.69 | 3629.37 2014-02-20 13:29:00 | 3630.99 | 3630.99 | 3629.00 | 3630.00 | 4.00 | 14502.66 | 3630.20 2014-02-20 13:30:00 | 3630.00 | 3632.60 | 3628.99 | 3632.60 | 32.04 | 116324.62 | 3630.72 2014-02-20 13:31:00 | 3632.60 | 3635.00 | 3628.08 | 3628.08 | 59.08 | 214494.19 | 3630.88 2014-02-20 13:32:00 | 3628.92 | 3632.00 | 3628.17 | 3630.77 | 44.84 | 162750.85 | 3629.75 2014-02-20 13:33:00 | 3631.99 | 3635.72 | 3631.00 | 3635.72 | 26.98 | 98016.68 | 3632.94 2014-02-20 13:34:00 | 3635.00 | 3636.00 | 3631.00 | 3635.00 | 58.78 | 213567.43 | 3633.58 2014-02-20 13:35:00 | 3634.88 | 3635.00 | 3630.78 | 3633.01 | 16.72 | 60776.59 | 3634.75 2014-02-20 13:36:00 | 3633.01 | 3636.00 | 3628.40 | 3633.96 | 64.25 | 233425.58 | 3633.08 2014-02-20 13:37:00 | 3630.02 | 3635.00 | 3628.01 | 3632.00 | 35.95 | 130574.02 | 3631.80 2014-02-20 13:38:00 | 3632.00 | 3633.99 | 3629.00 | 3629.00 | 28.69 | 104165.54 | 3631.23 2014-02-20 13:39:00 | 3628.11 | 3632.99 | 3628.11 | 3630.00 | 29.78 | 108135.38 | 3631.26 2014-02-20 13:40:00 | 3631.04 | 3637.60 | 3630.12 | 3632.72 | 34.74 | 126177.72 | 3632.58 2014-02-20 13:41:00 | 3635.96 | 3635.96 | 3631.00 | 3633.13 | 9.75 | 35417.35 | 3632.92 2014-02-20 13:42:00 | 3633.00 | 3636.00 | 3633.00 | 3633.12 | 8.35 | 30346.54 | 3634.32 2014-02-20 13:43:00 | 3633.02 | 3635.01 | 3632.38 | 3633.01 | 44.70 | 162394.94 | 3633.40 2014-02-20 13:44:00 | 3633.00 | 3634.99 | 3632.10 | 3632.10 | 22.35 | 81205.43 | 3633.03 2014-02-20 13:45:00 | 3632.10 | 3633.87 | 3629.01 | 3632.15 | 75.99 | 275978.77 | 3631.73 2014-02-20 13:46:00 | 3632.11 | 3633.99 | 3630.00 | 3632.14 | 43.58 | 158254.20 | 3631.35 2014-02-20 13:47:00 | 3630.01 | 3632.89 | 3628.10 | 3630.98 | 14.50 | 52618.14 | 3630.09 2014-02-20 13:48:00 | 3630.00 | 3631.99 | 3628.00 | 3629.98 | 3.08 | 11174.93 | 3629.40 2014-02-20 13:49:00 | 3629.00 | 3630.00 | 3625.00 | 3628.99 | 43.14 | 156456.69 | 3626.97 2014-02-20 13:50:00 | 3628.95 | 3628.95 | 3626.00 | 3627.00 | 17.15 | 62189.72 | 3626.22 2014-02-20 13:51:00 | 3626.80 | 3626.80 | 3622.90 | 3624.65 | 42.55 | 154257.48 | 3625.49 2014-02-20 13:52:00 | 3624.60 | 3626.35 | 3620.00 | 3623.03 | 85.64 | 310193.07 | 3622.23 2014-02-20 13:53:00 | 3620.00 | 3622.99 | 3619.99 | 3622.99 | 35.94 | 130171.02 | 3621.90 2014-02-20 13:54:00 | 3622.99 | 3625.00 | 3622.99 | 3625.00 | 29.45 | 106732.01 | 3623.93 2014-02-20 13:55:00 | 3625.00 | 3625.00 | 3623.00 | 3623.00 | 17.47 | 63322.94 | 3624.05 2014-02-20 13:56:00 | 3623.00 | 3624.91 | 3618.01 | 3621.41 | 61.71 | 223387.32 | 3620.25 2014-02-20 13:57:00 | 3619.99 | 3625.00 | 3614.00 | 3624.00 | 69.71 | 252358.31 | 3620.27 2014-02-20 13:58:00 | 3620.26 | 3623.11 | 3614.01 | 3621.86 | 95.36 | 345051.45 | 3618.26 2014-02-20 13:59:00 | 3616.00 | 3626.00 | 3616.00 | 3622.00 | 67.10 | 242995.36 | 3621.23 2014-02-20 14:00:00 | 3620.02 | 3625.99 | 3620.00 | 3622.76 | 14.01 | 50728.28 | 3622.15 2014-02-20 14:01:00 | 3623.60 | 3625.99 | 3623.60 | 3625.03 | 20.66 | 74884.70 | 3625.15 2014-02-20 14:02:00 | 3625.99 | 3625.99 | 3620.20 | 3624.79 | 64.76 | 234633.81 | 3623.35 2014-02-20 14:03:00 | 3623.40 | 3625.99 | 3622.01 | 3623.01 | 6.54 | 23692.78 | 3623.30 2014-02-20 14:04:00 | 3623.80 | 3624.00 | 3622.00 | 3622.00 | 16.44 | 59579.72 | 3623.19 2014-02-20 14:05:00 | 3622.00 | 3625.99 | 3622.00 | 3622.81 | 12.60 | 45652.08 | 3623.47 2014-02-20 14:06:00 | 3625.99 | 3626.26 | 3622.90 | 3626.26 | 10.92 | 39583.97 | 3625.90 2014-02-20 14:07:00 | 3626.26 | 3630.00 | 3624.00 | 3624.00 | 21.38 | 77609.75 | 3629.51 2014-02-20 14:08:00 | 3626.21 | 3629.00 | 3626.21 | 3628.00 | 7.58 | 27498.42 | 3627.76 2014-02-20 14:09:00 | 3629.00 | 3631.00 | 3628.00 | 3630.00 | 15.42 | 55953.84 | 3629.83 2014-02-20 14:10:00 | 3630.00 | 3630.99 | 3623.70 | 3626.35 | 84.59 | 306890.88 | 3627.94 2014-02-20 14:11:00 | 3628.99 | 3628.99 | 3624.20 | 3626.35 | 7.28 | 26392.49 | 3626.34 2014-02-20 14:12:00 | 3625.99 | 3626.00 | 3624.20 | 3626.00 | 10.64 | 38569.60 | 3624.62 2014-02-20 14:13:00 | 3625.00 | 3628.05 | 3624.20 | 3627.05 | 12.04 | 43634.14 | 3625.60 2014-02-20 14:14:00 | 3628.05 | 3628.78 | 3624.23 | 3627.98 | 69.08 | 250540.35 | 3626.87 2014-02-20 14:15:00 | 3626.60 | 3628.05 | 3625.10 | 3627.98 | 8.66 | 31419.49 | 3626.44 2014-02-20 14:16:00 | 3628.25 | 3628.99 | 3622.97 | 3623.46 | 44.84 | 162583.24 | 3625.53 2014-02-20 14:17:00 | 3623.50 | 3628.00 | 3620.00 | 3624.46 | 70.68 | 256242.42 | 3625.18 2014-02-20 14:18:00 | 3625.79 | 3625.79 | 3619.21 | 3623.89 | 58.98 | 213556.88 | 3620.90 2014-02-20 14:19:00 | 3619.22 | 3625.00 | 3618.01 | 3621.00 | 34.24 | 124024.43 | 3622.10 2014-02-20 14:20:00 | 3620.69 | 3622.32 | 3619.00 | 3621.32 | 30.30 | 109724.73 | 3620.92 2014-02-20 14:21:00 | 3618.02 | 3619.00 | 3615.00 | 3616.99 | 22.57 | 81623.20 | 3616.45 2014-02-20 14:22:00 | 3616.99 | 3618.00 | 3616.99 | 3617.00 | 13.30 | 48123.90 | 3617.52 2014-02-20 14:23:00 | 3617.00 | 3618.00 | 3617.00 | 3617.60 | 8.18 | 29596.83 | 3617.75 2014-02-20 14:24:00 | 3617.60 | 3623.00 | 3617.00 | 3619.21 | 12.60 | 45600.68 | 3618.53 2014-02-20 14:25:00 | 3619.81 | 3622.97 | 3619.60 | 3619.60 | 38.56 | 139619.72 | 3621.13 2014-02-20 14:26:00 | 3622.90 | 3623.00 | 3619.00 | 3619.00 | 43.81 | 158661.84 | 3621.92 2014-02-20 14:27:00 | 3619.00 | 3623.09 | 3619.00 | 3620.00 | 45.50 | 164759.56 | 3621.01 2014-02-20 14:28:00 | 3620.00 | 3625.00 | 3619.02 | 3619.02 | 48.58 | 175934.71 | 3621.47 2014-02-20 14:29:00 | 3619.39 | 3622.46 | 3619.00 | 3620.10 | 44.05 | 159543.45 | 3621.95 2014-02-20 14:30:00 | 3620.10 | 3624.00 | 3619.00 | 3624.00 | 53.50 | 193731.19 | 3621.28 2014-02-20 14:31:00 | 3624.00 | 3629.04 | 3624.00 | 3626.00 | 61.47 | 222974.75 | 3627.38 2014-02-20 14:32:00 | 3626.00 | 3630.00 | 3620.20 | 3620.20 | 24.87 | 90232.47 | 3627.73 2014-02-20 14:33:00 | 3622.39 | 3629.49 | 3620.05 | 3621.02 | 25.24 | 91433.25 | 3622.41 2014-02-20 14:34:00 | 3622.49 | 3624.22 | 3621.00 | 3623.37 | 17.03 | 61685.94 | 3621.98 2014-02-20 14:35:00 | 3621.54 | 3624.29 | 3621.19 | 3621.30 | 72.33 | 262013.26 | 3622.57 2014-02-20 14:36:00 | 3624.90 | 3624.90 | 3621.00 | 3621.50 | 24.13 | 87400.41 | 3622.51 2014-02-20 14:37:00 | 3621.50 | 3628.00 | 3621.50 | 3628.00 | 8.89 | 32234.55 | 3624.71 2014-02-20 14:38:00 | 3628.00 | 3631.99 | 3625.00 | 3626.00 | 76.03 | 275800.30 | 3627.61 2014-02-20 14:39:00 | 3626.00 | 3631.70 | 3626.00 | 3630.00 | 30.76 | 111612.00 | 3628.71 2014-02-20 14:40:00 | 3630.81 | 3631.00 | 3628.99 | 3629.01 | 39.60 | 143743.04 | 3629.69 2014-02-20 14:41:00 | 3629.01 | 3630.00 | 3626.88 | 3626.88 | 13.62 | 49417.18 | 3629.35 2014-02-20 14:42:00 | 3627.00 | 3631.00 | 3626.88 | 3629.67 | 146.74 | 532485.24 | 3628.67 2014-02-20 14:43:00 | 3627.00 | 3633.00 | 3627.00 | 3632.99 | 44.68 | 162190.13 | 3630.28 2014-02-20 14:44:00 | 3632.91 | 3632.91 | 3630.10 | 3631.00 | 14.96 | 54304.20 | 3631.17 2014-02-20 14:45:00 | 3632.00 | 3632.99 | 3631.00 | 3631.08 | 36.94 | 134151.30 | 3631.60 2014-02-20 14:46:00 | 3631.08 | 3633.00 | 3630.00 | 3633.00 | 47.06 | 170917.20 | 3631.59 2014-02-20 14:47:00 | 3630.30 | 3633.98 | 3630.00 | 3630.60 | 97.82 | 355267.02 | 3631.88 2014-02-20 14:48:00 | 3633.89 | 3635.00 | 3627.01 | 3635.00 | 94.43 | 342726.58 | 3629.62 2014-02-20 14:49:00 | 3634.00 | 3640.00 | 3630.00 | 3639.99 | 141.45 | 514135.04 | 3634.70 2014-02-20 14:50:00 | 3640.00 | 3648.99 | 3639.94 | 3641.00 | 117.36 | 427572.22 | 3643.13 2014-02-20 14:51:00 | 3641.00 | 3646.00 | 3631.00 | 3634.90 | 144.07 | 523978.65 | 3636.95 2014-02-20 14:52:00 | 3639.00 | 3639.30 | 3634.90 | 3638.98 | 44.99 | 163639.60 | 3637.16 2014-02-20 14:53:00 | 3638.00 | 3638.98 | 3634.01 | 3634.01 | 20.10 | 73069.37 | 3636.20 2014-02-20 14:54:00 | 3634.05 | 3648.99 | 3632.33 | 3637.00 | 71.77 | 261029.81 | 3637.03 2014-02-20 14:55:00 | 3636.00 | 3649.99 | 3636.00 | 3636.00 | 57.87 | 210657.52 | 3639.93 2014-02-20 14:56:00 | 3638.37 | 3639.00 | 3634.00 | 3638.00 | 31.37 | 114078.81 | 3636.56 2014-02-20 14:57:00 | 3638.00 | 3639.00 | 3636.00 | 3636.00 | 19.43 | 70683.85 | 3637.12 2014-02-20 14:58:00 | 3638.00 | 3639.00 | 3635.00 | 3637.30 | 41.04 | 149277.53 | 3637.54 2014-02-20 14:59:00 | 3635.30 | 3638.90 | 3635.01 | 3636.00 | 44.35 | 161309.24 | 3636.86 2014-02-20 15:00:00 | 3636.00 | 3636.17 | 3635.00 | 3636.17 | 25.01 | 90928.65 | 3635.69 2014-02-20 15:01:00 | 3634.99 | 3635.94 | 3632.50 | 3633.01 | 14.91 | 54183.13 | 3634.50 2014-02-20 15:02:00 | 3633.00 | 3633.00 | 3631.96 | 3632.00 | 8.62 | 31319.26 | 3632.06 2014-02-20 15:03:00 | 3632.97 | 3636.17 | 3632.88 | 3633.14 | 20.43 | 74250.89 | 3635.29 2014-02-20 15:04:00 | 3633.13 | 3635.99 | 3633.13 | 3634.63 | 24.93 | 90625.92 | 3634.92 2014-02-20 15:05:00 | 3634.00 | 3634.62 | 3632.02 | 3632.08 | 5.98 | 21741.91 | 3633.95 2014-02-20 15:06:00 | 3632.03 | 3635.80 | 3632.02 | 3632.02 | 6.86 | 24919.62 | 3632.07 2014-02-20 15:07:00 | 3632.02 | 3633.99 | 3632.02 | 3633.00 | 0.69 | 2506.73 | 3632.95 2014-02-20 15:08:00 | 3633.00 | 3635.98 | 3632.02 | 3635.84 | 14.24 | 51770.14 | 3635.03 2014-02-20 15:09:00 | 3633.01 | 3635.98 | 3633.01 | 3633.10 | 13.49 | 49007.33 | 3634.21 2014-02-20 15:10:00 | 3633.71 | 3635.98 | 3633.11 | 3633.11 | 5.07 | 18419.32 | 3634.44 2014-02-20 15:11:00 | 3633.21 | 3634.41 | 3633.11 | 3633.96 | 5.96 | 21673.93 | 3634.13 2014-02-20 15:12:00 | 3633.11 | 3634.40 | 3633.02 | 3633.02 | 8.52 | 30967.30 | 3633.81 2014-02-20 15:13:00 | 3633.02 | 3635.95 | 3633.01 | 3635.80 | 29.69 | 107948.99 | 3635.50 2014-02-20 15:14:00 | 3635.80 | 3637.99 | 3635.80 | 3637.99 | 20.03 | 72820.62 | 3636.30 2014-02-20 15:15:00 | 3636.76 | 3639.61 | 3636.76 | 3639.61 | 25.54 | 92892.05 | 3637.69 2014-02-20 15:16:00 | 3640.21 | 3643.60 | 3636.19 | 3641.19 | 28.98 | 105513.29 | 3640.65 2014-02-20 15:17:00 | 3636.22 | 3640.00 | 3636.22 | 3639.99 | 17.36 | 63148.11 | 3638.61 2014-02-20 15:18:00 | 3639.07 | 3644.89 | 3639.07 | 3642.01 | 19.53 | 71118.84 | 3641.52 2014-02-20 15:19:00 | 3642.01 | 3644.74 | 3640.01 | 3640.61 | 11.04 | 40209.26 | 3642.47 2014-02-20 15:20:00 | 3640.02 | 3641.20 | 3640.00 | 3640.06 | 5.40 | 19657.83 | 3640.34 2014-02-20 15:21:00 | 3640.07 | 3644.63 | 3640.00 | 3640.01 | 33.87 | 123339.49 | 3641.99 2014-02-20 15:22:00 | 3640.01 | 3662.00 | 3640.00 | 3640.10 | 58.69 | 214021.26 | 3646.95 2014-02-20 15:23:00 | 3640.19 | 3653.09 | 3640.10 | 3640.10 | 56.78 | 206855.29 | 3643.10 2014-02-20 15:24:00 | 3641.09 | 3644.92 | 3640.10 | 3641.99 | 29.72 | 108260.21 | 3642.30 2014-02-20 15:25:00 | 3641.99 | 3644.08 | 3640.20 | 3644.08 | 17.47 | 63659.96 | 3643.12 2014-02-20 15:26:00 | 3641.00 | 3646.90 | 3641.00 | 3642.85 | 10.16 | 37025.63 | 3643.90 2014-02-20 15:27:00 | 3643.99 | 3650.00 | 3642.00 | 3647.40 | 68.29 | 249016.32 | 3646.56 2014-02-20 15:28:00 | 3642.91 | 3647.00 | 3642.91 | 3646.52 | 15.37 | 56036.30 | 3645.59 2014-02-20 15:29:00 | 3645.10 | 3651.00 | 3645.01 | 3646.95 | 38.56 | 140675.13 | 3647.93 2014-02-20 15:30:00 | 3647.04 | 3649.01 | 3646.92 | 3649.01 | 18.63 | 67957.06 | 3648.31 2014-02-20 15:31:00 | 3649.98 | 3656.81 | 3648.01 | 3648.30 | 41.92 | 153053.32 | 3651.52 2014-02-20 15:32:00 | 3650.32 | 3657.98 | 3649.01 | 3655.72 | 35.41 | 129339.50 | 3652.83 2014-02-20 15:33:00 | 3655.72 | 3658.00 | 3651.50 | 3651.50 | 31.14 | 113762.91 | 3653.62 2014-02-20 15:34:00 | 3651.00 | 3658.00 | 3648.00 | 3653.84 | 44.48 | 162406.75 | 3651.23 2014-02-20 15:35:00 | 3644.00 | 3654.87 | 3644.00 | 3650.02 | 45.11 | 164708.06 | 3651.33 2014-02-20 15:36:00 | 3650.99 | 3652.00 | 3648.11 | 3652.00 | 9.03 | 32970.20 | 3650.78 2014-02-20 15:37:00 | 3652.02 | 3654.05 | 3651.00 | 3654.00 | 14.23 | 51991.27 | 3653.90 2014-02-20 15:38:00 | 3653.28 | 3655.00 | 3650.00 | 3655.00 | 72.90 | 266348.83 | 3653.87 2014-02-20 15:39:00 | 3653.61 | 3654.84 | 3650.11 | 3650.11 | 85.35 | 311758.97 | 3652.88 2014-02-20 15:40:00 | 3650.94 | 3654.88 | 3650.94 | 3651.00 | 88.64 | 323774.82 | 3652.57 2014-02-20 15:41:00 | 3652.99 | 3654.00 | 3651.00 | 3652.91 | 8.07 | 29478.86 | 3652.89 2014-02-20 15:42:00 | 3652.91 | 3654.00 | 3651.23 | 3651.23 | 37.72 | 137753.52 | 3652.39 2014-02-20 15:43:00 | 3651.24 | 3653.00 | 3651.24 | 3652.50 | 16.40 | 59905.39 | 3652.54 2014-02-20 15:44:00 | 3652.50 | 3654.88 | 3651.71 | 3652.00 | 36.83 | 134529.56 | 3653.11 2014-02-20 15:45:00 | 3652.01 | 3654.50 | 3651.30 | 3652.01 | 24.33 | 88848.32 | 3652.25 2014-02-20 15:46:00 | 3652.01 | 3654.00 | 3652.00 | 3652.09 | 36.54 | 133455.47 | 3652.71 2014-02-20 15:47:00 | 3652.09 | 3652.71 | 3651.00 | 3651.00 | 35.35 | 129087.76 | 3651.60 2014-02-20 15:48:00 | 3650.00 | 3651.19 | 3650.00 | 3650.10 | 21.95 | 80112.25 | 3650.59 2014-02-20 15:49:00 | 3650.00 | 3650.10 | 3648.00 | 3648.00 | 7.75 | 28301.76 | 3649.96 2014-02-20 15:50:00 | 3647.00 | 3649.45 | 3643.10 | 3645.72 | 54.45 | 198538.48 | 3646.25 2014-02-20 15:51:00 | 3643.00 | 3649.50 | 3643.00 | 3648.00 | 99.23 | 361719.03 | 3645.44 2014-02-20 15:52:00 | 3643.01 | 3648.00 | 3643.00 | 3643.00 | 10.29 | 37518.48 | 3645.76 2014-02-20 15:53:00 | 3643.00 | 3649.50 | 3640.11 | 3644.41 | 112.24 | 408976.54 | 3643.64 2014-02-20 15:54:00 | 3641.50 | 3644.00 | 3640.00 | 3643.99 | 20.92 | 76152.11 | 3641.03 2014-02-20 15:55:00 | 3642.15 | 3644.00 | 3642.00 | 3642.03 | 13.92 | 50719.14 | 3642.57 2014-02-20 15:56:00 | 3642.01 | 3643.99 | 3640.00 | 3642.02 | 12.61 | 45913.17 | 3641.59 2014-02-20 15:57:00 | 3642.02 | 3643.86 | 3640.01 | 3640.02 | 89.43 | 325660.52 | 3641.47 2014-02-20 15:58:00 | 3640.02 | 3643.74 | 3640.02 | 3641.00 | 51.93 | 189154.59 | 3642.49 2014-02-20 15:59:00 | 3641.10 | 3641.70 | 3641.00 | 3641.10 | 11.35 | 41322.85 | 3641.10 2014-02-20 16:00:00 | 3641.10 | 3641.10 | 3641.10 | 3641.10 | 0.04 | 145.64 | 3641.10 2014-02-20 16:01:00 | 3642.99 | 3650.00 | 3641.11 | 3641.11 | 39.97 | 145735.08 | 3646.39 2014-02-20 16:02:00 | 3641.50 | 3646.91 | 3641.50 | 3642.04 | 72.49 | 264214.28 | 3645.09 2014-02-20 16:03:00 | 3641.61 | 3647.00 | 3641.61 | 3642.00 | 46.91 | 170926.80 | 3643.80 2014-02-20 16:04:00 | 3642.00 | 3644.83 | 3641.10 | 3641.10 | 60.15 | 219105.62 | 3642.65 2014-02-20 16:05:00 | 3641.10 | 3641.64 | 3635.01 | 3635.01 | 71.22 | 259094.11 | 3637.84 2014-02-20 16:06:00 | 3634.00 | 3641.99 | 3633.00 | 3638.92 | 72.32 | 263119.03 | 3638.31 2014-02-20 16:07:00 | 3634.64 | 3643.45 | 3634.64 | 3635.48 | 61.93 | 225390.07 | 3639.67 2014-02-20 16:08:00 | 3637.59 | 3641.16 | 3633.01 | 3633.89 | 49.72 | 180785.47 | 3636.29 2014-02-20 16:09:00 | 3640.37 | 3643.89 | 3630.00 | 3630.00 | 47.33 | 171887.69 | 3631.84 2014-02-20 16:10:00 | 3629.00 | 3629.00 | 3622.23 | 3622.23 | 34.92 | 126603.10 | 3625.93 2014-02-20 16:11:00 | 3622.23 | 3628.16 | 3622.23 | 3626.99 | 49.02 | 177712.52 | 3625.60 2014-02-20 16:12:00 | 3626.99 | 3643.93 | 3625.01 | 3628.86 | 20.69 | 75094.81 | 3630.22 2014-02-20 16:13:00 | 3627.14 | 3635.58 | 3627.00 | 3629.63 | 47.74 | 173254.15 | 3629.20 2014-02-20 16:14:00 | 3628.20 | 3632.68 | 3626.12 | 3626.22 | 69.66 | 252839.67 | 3629.57 2014-02-20 16:15:00 | 3626.25 | 3629.96 | 3625.01 | 3625.01 | 49.06 | 177956.10 | 3627.54 2014-02-20 16:16:00 | 3625.30 | 3629.92 | 3625.30 | 3629.74 | 31.52 | 114345.75 | 3627.38 2014-02-20 16:17:00 | 3627.56 | 3629.64 | 3623.00 | 3623.00 | 42.26 | 153259.20 | 3626.66 2014-02-20 16:18:00 | 3620.00 | 3623.81 | 3620.00 | 3620.00 | 37.91 | 137290.96 | 3621.12 2014-02-20 16:19:00 | 3620.00 | 3624.70 | 3620.00 | 3620.00 | 42.86 | 155243.58 | 3621.77 2014-02-20 16:20:00 | 3621.00 | 3622.97 | 3620.00 | 3621.00 | 3.87 | 14010.61 | 3621.25 2014-02-20 16:21:00 | 3621.00 | 3622.00 | 3620.00 | 3620.00 | 1.79 | 6474.93 | 3621.33 2014-02-20 16:22:00 | 3620.00 | 3621.00 | 3620.00 | 3620.00 | 5.99 | 21697.31 | 3620.44 2014-02-20 16:23:00 | 3620.00 | 3620.00 | 3619.00 | 3619.40 | 11.66 | 42181.14 | 3619.15 2014-02-20 16:24:00 | 3619.00 | 3620.00 | 3619.00 | 3619.00 | 7.40 | 26784.82 | 3619.08 2014-02-20 16:25:00 | 3618.02 | 3619.99 | 3618.00 | 3619.99 | 25.12 | 90882.63 | 3618.52 2014-02-20 16:26:00 | 3618.02 | 3618.99 | 3616.00 | 3616.00 | 20.13 | 72817.37 | 3616.82 2014-02-20 16:27:00 | 3618.00 | 3619.00 | 3615.00 | 3616.21 | 23.01 | 83226.55 | 3617.76 2014-02-20 16:28:00 | 3616.21 | 3619.00 | 3616.21 | 3617.99 | 8.07 | 29191.58 | 3618.19 2014-02-20 16:29:00 | 3617.99 | 3617.99 | 3615.00 | 3616.22 | 15.47 | 55942.28 | 3616.41 2014-02-20 16:30:00 | 3615.01 | 3617.99 | 3615.00 | 3615.09 | 28.74 | 103921.05 | 3616.03 2014-02-20 16:31:00 | 3615.09 | 3621.00 | 3614.99 | 3620.04 | 52.38 | 189513.08 | 3618.25 2014-02-20 16:32:00 | 3620.00 | 3621.03 | 3617.77 | 3620.57 | 59.41 | 215037.99 | 3619.32 2014-02-20 16:33:00 | 3618.00 | 3619.99 | 3614.38 | 3616.63 | 97.18 | 351604.23 | 3617.96 2014-02-20 16:34:00 | 3615.01 | 3619.00 | 3614.01 | 3614.01 | 76.90 | 278106.05 | 3616.65 2014-02-20 16:35:00 | 3614.01 | 3617.86 | 3613.00 | 3616.32 | 65.15 | 235561.16 | 3615.45 2014-02-20 16:36:00 | 3614.04 | 3614.04 | 3610.00 | 3610.00 | 58.79 | 212293.19 | 3611.23 2014-02-20 16:37:00 | 3609.00 | 3610.00 | 3605.00 | 3605.00 | 59.24 | 213673.60 | 3607.10 2014-02-20 16:38:00 | 3606.00 | 3606.00 | 3599.00 | 3599.99 | 127.09 | 457848.57 | 3602.61 2014-02-20 16:39:00 | 3599.99 | 3600.08 | 3584.94 | 3585.00 | 48.72 | 175170.81 | 3595.76 2014-02-20 16:40:00 | 3599.00 | 3600.00 | 3584.95 | 3595.17 | 90.00 | 323717.82 | 3596.74 2014-02-20 16:41:00 | 3598.38 | 3599.00 | 3592.01 | 3592.90 | 55.73 | 200330.34 | 3594.66 2014-02-20 16:42:00 | 3592.84 | 3596.99 | 3588.00 | 3588.91 | 13.88 | 49831.72 | 3590.44 2014-02-20 16:43:00 | 3585.02 | 3588.00 | 3579.00 | 3579.80 | 81.15 | 290765.92 | 3582.89 2014-02-20 16:44:00 | 3584.99 | 3584.99 | 3568.84 | 3568.84 | 17.92 | 64079.35 | 3576.06 2014-02-20 16:45:00 | 3568.00 | 3570.00 | 3565.00 | 3570.00 | 63.11 | 225098.12 | 3566.98 2014-02-20 16:46:00 | 3570.99 | 3592.00 | 3570.00 | 3589.00 | 59.69 | 213642.52 | 3579.26 2014-02-20 16:47:00 | 3579.00 | 3588.00 | 3579.00 | 3586.99 | 75.26 | 269605.12 | 3582.27 2014-02-20 16:48:00 | 3586.14 | 3590.00 | 3579.00 | 3587.88 | 72.43 | 259756.89 | 3586.32 2014-02-20 16:49:00 | 3587.84 | 3593.00 | 3585.00 | 3590.64 | 27.39 | 98263.15 | 3588.21 2014-02-20 16:50:00 | 3593.99 | 3600.03 | 3588.73 | 3599.00 | 35.59 | 128024.09 | 3596.79 2014-02-20 16:51:00 | 3599.00 | 3599.99 | 3590.10 | 3592.07 | 59.85 | 215104.53 | 3594.00 2014-02-20 16:52:00 | 3592.03 | 3592.07 | 3577.01 | 3580.99 | 91.65 | 328413.78 | 3583.54 2014-02-20 16:53:00 | 3581.00 | 3587.88 | 3577.99 | 3585.01 | 79.22 | 283847.06 | 3583.25 2014-02-20 16:54:00 | 3586.99 | 3593.99 | 3585.01 | 3593.90 | 53.28 | 191187.38 | 3588.22 2014-02-20 16:55:00 | 3593.52 | 3593.52 | 3590.00 | 3590.09 | 24.33 | 87355.16 | 3590.87 2014-02-20 16:56:00 | 3590.14 | 3590.14 | 3586.13 | 3590.00 | 12.68 | 45503.70 | 3589.19 2014-02-20 16:57:00 | 3590.00 | 3590.15 | 3586.10 | 3586.96 | 30.11 | 108045.20 | 3588.59 2014-02-20 16:58:00 | 3586.95 | 3586.95 | 3579.00 | 3584.99 | 57.66 | 206540.22 | 3582.22 2014-02-20 16:59:00 | 3582.67 | 3584.99 | 3580.10 | 3582.01 | 44.10 | 157966.45 | 3581.84 2014-02-20 17:00:00 | 3582.00 | 3589.90 | 3580.00 | 3580.00 | 43.74 | 156747.48 | 3583.54 2014-02-20 17:01:00 | 3580.00 | 3580.01 | 3576.00 | 3576.95 | 19.22 | 68794.45 | 3578.57 2014-02-20 17:02:00 | 3575.01 | 3579.07 | 3572.89 | 3576.05 | 48.50 | 173344.87 | 3574.05 2014-02-20 17:03:00 | 3578.31 | 3579.00 | 3571.00 | 3572.89 | 74.64 | 266905.04 | 3575.75 2014-02-20 17:04:00 | 3572.89 | 3572.89 | 3567.99 | 3569.00 | 9.51 | 33937.12 | 3570.45 2014-02-20 17:05:00 | 3572.85 | 3576.03 | 3567.01 | 3575.84 | 66.47 | 237428.47 | 3572.07 2014-02-20 17:06:00 | 3574.07 | 3575.62 | 3568.00 | 3574.07 | 58.63 | 209379.10 | 3571.25 2014-02-20 17:07:00 | 3574.00 | 3574.00 | 3568.17 | 3573.29 | 38.45 | 137315.52 | 3571.46 2014-02-20 17:08:00 | 3571.00 | 3574.61 | 3569.00 | 3573.17 | 64.16 | 229166.09 | 3572.01 2014-02-20 17:09:00 | 3569.01 | 3574.74 | 3568.11 | 3572.64 | 56.10 | 200364.72 | 3571.69 2014-02-20 17:10:00 | 3573.99 | 3573.99 | 3570.01 | 3570.02 | 26.14 | 93388.80 | 3572.91 2014-02-20 17:11:00 | 3570.99 | 3572.98 | 3570.99 | 3571.38 | 23.38 | 83501.10 | 3571.93 2014-02-20 17:12:00 | 3571.39 | 3571.41 | 3568.00 | 3570.99 | 24.16 | 86259.89 | 3570.66 2014-02-20 17:13:00 | 3570.00 | 3571.00 | 3570.00 | 3570.00 | 19.18 | 68473.02 | 3570.02 2014-02-20 17:14:00 | 3570.90 | 3573.00 | 3570.00 | 3571.10 | 17.24 | 61563.23 | 3571.37 2014-02-20 17:15:00 | 3572.99 | 3572.99 | 3570.60 | 3570.60 | 6.40 | 22855.16 | 3571.12 2014-02-20 17:16:00 | 3572.99 | 3572.99 | 3569.09 | 3570.30 | 8.77 | 31322.58 | 3571.15 2014-02-20 17:17:00 | 3570.01 | 3572.80 | 3564.00 | 3564.00 | 23.68 | 84495.55 | 3567.77 2014-02-20 17:18:00 | 3563.96 | 3572.99 | 3563.96 | 3565.98 | 57.01 | 203431.35 | 3568.47 2014-02-20 17:19:00 | 3568.00 | 3568.00 | 3559.99 | 3560.00 | 65.10 | 232030.06 | 3564.16 2014-02-20 17:20:00 | 3560.00 | 3572.97 | 3555.00 | 3555.38 | 40.06 | 142711.68 | 3562.63 2014-02-20 17:21:00 | 3560.70 | 3564.99 | 3556.58 | 3564.99 | 94.48 | 336373.87 | 3560.42 2014-02-20 17:22:00 | 3564.99 | 3564.99 | 3556.45 | 3560.00 | 38.78 | 138038.30 | 3559.25 2014-02-20 17:23:00 | 3559.43 | 3564.99 | 3556.21 | 3558.40 | 62.50 | 222530.49 | 3560.66 2014-02-20 17:24:00 | 3557.00 | 3564.79 | 3556.00 | 3556.20 | 58.24 | 207370.03 | 3560.61 2014-02-20 17:25:00 | 3556.02 | 3563.99 | 3550.00 | 3550.99 | 66.39 | 236081.63 | 3555.98 2014-02-20 17:26:00 | 3550.99 | 3560.97 | 3550.00 | 3552.48 | 32.89 | 116899.30 | 3554.25 2014-02-20 17:27:00 | 3557.00 | 3562.02 | 3553.93 | 3559.00 | 40.26 | 143253.80 | 3557.95 2014-02-20 17:28:00 | 3557.69 | 3559.84 | 3553.99 | 3553.99 | 44.55 | 158420.63 | 3556.42 2014-02-20 17:29:00 | 3553.99 | 3559.85 | 3553.99 | 3559.85 | 75.13 | 267273.07 | 3557.33 2014-02-20 17:30:00 | 3559.51 | 3559.85 | 3550.94 | 3550.94 | 26.87 | 95557.93 | 3555.91 2014-02-20 17:31:00 | 3550.01 | 3556.00 | 3550.00 | 3554.99 | 55.07 | 195608.81 | 3551.81 2014-02-20 17:32:00 | 3555.00 | 3555.00 | 3550.20 | 3553.54 | 92.70 | 329295.48 | 3552.16 2014-02-20 17:33:00 | 3553.70 | 3557.90 | 3550.30 | 3555.05 | 56.07 | 199151.03 | 3551.70 2014-02-20 17:34:00 | 3558.97 | 3559.00 | 3550.30 | 3556.90 | 72.75 | 258487.57 | 3553.09 2014-02-20 17:35:00 | 3552.00 | 3556.86 | 3552.00 | 3552.00 | 34.36 | 122087.42 | 3553.08 2014-02-20 17:36:00 | 3552.00 | 3553.88 | 3550.30 | 3550.30 | 26.95 | 95736.70 | 3552.51 2014-02-20 17:37:00 | 3553.56 | 3558.46 | 3550.00 | 3558.46 | 92.09 | 327202.43 | 3553.27 2014-02-20 17:38:00 | 3554.93 | 3557.99 | 3550.38 | 3553.33 | 58.27 | 207187.38 | 3555.52 2014-02-20 17:39:00 | 3553.48 | 3554.99 | 3550.30 | 3554.90 | 54.26 | 192718.47 | 3552.09 2014-02-20 17:40:00 | 3551.50 | 3554.90 | 3545.00 | 3545.00 | 58.92 | 209244.92 | 3551.28 2014-02-20 17:41:00 | 3545.00 | 3554.00 | 3539.95 | 3540.01 | 67.81 | 240355.33 | 3544.59 2014-02-20 17:42:00 | 3540.06 | 3549.99 | 3540.01 | 3540.21 | 72.11 | 255398.77 | 3541.89 2014-02-20 17:43:00 | 3543.88 | 3550.00 | 3540.00 | 3546.30 | 84.03 | 297816.33 | 3544.04 2014-02-20 17:44:00 | 3549.99 | 3550.00 | 3539.01 | 3539.35 | 70.54 | 249935.22 | 3542.97 2014-02-20 17:45:00 | 3541.15 | 3544.00 | 3530.00 | 3538.00 | 64.06 | 226538.55 | 3536.35 2014-02-20 17:46:00 | 3538.00 | 3538.00 | 3528.00 | 3529.01 | 48.96 | 172927.16 | 3532.30 2014-02-20 17:47:00 | 3528.00 | 3529.01 | 3518.00 | 3520.00 | 45.23 | 159309.77 | 3522.29 2014-02-20 17:48:00 | 3520.00 | 3520.00 | 3518.00 | 3519.90 | 31.59 | 111176.09 | 3519.12 2014-02-20 17:49:00 | 3519.90 | 3528.00 | 3518.00 | 3526.87 | 60.75 | 214029.48 | 3523.12 2014-02-20 17:50:00 | 3520.02 | 3525.00 | 3518.00 | 3524.89 | 45.04 | 158596.49 | 3521.31 2014-02-20 17:51:00 | 3524.79 | 3527.00 | 3521.49 | 3523.39 | 38.57 | 135924.18 | 3524.55 2014-02-20 17:52:00 | 3526.89 | 3552.00 | 3522.09 | 3550.00 | 97.44 | 344187.60 | 3532.38 2014-02-20 17:53:00 | 3548.38 | 3555.60 | 3535.92 | 3539.98 | 95.31 | 338372.97 | 3550.20 2014-02-20 17:54:00 | 3533.53 | 3550.18 | 3532.00 | 3539.99 | 66.01 | 233813.84 | 3542.20 2014-02-20 17:55:00 | 3540.00 | 3549.11 | 3540.00 | 3541.37 | 54.46 | 192966.79 | 3543.21 2014-02-20 17:56:00 | 3546.02 | 3550.00 | 3541.11 | 3547.78 | 57.70 | 204595.26 | 3546.15 2014-02-20 17:57:00 | 3542.00 | 3550.00 | 3542.00 | 3546.66 | 76.88 | 272640.48 | 3546.50 2014-02-20 17:58:00 | 3547.75 | 3560.00 | 3544.40 | 3552.31 | 65.96 | 234188.57 | 3550.73 2014-02-20 17:59:00 | 3553.19 | 3558.77 | 3550.99 | 3552.00 | 51.40 | 182683.14 | 3554.42 2014-02-20 18:00:00 | 3554.00 | 3554.07 | 3540.00 | 3545.28 | 54.49 | 193225.06 | 3546.26 2014-02-20 18:01:00 | 3545.27 | 3550.00 | 3544.14 | 3549.15 | 53.42 | 189486.06 | 3547.30 2014-02-20 18:02:00 | 3547.64 | 3554.00 | 3546.59 | 3554.00 | 9.23 | 32755.21 | 3549.16 2014-02-20 18:03:00 | 3552.62 | 3555.00 | 3550.01 | 3552.62 | 6.31 | 22427.72 | 3552.06 2014-02-20 18:04:00 | 3550.87 | 3554.98 | 3550.00 | 3551.50 | 51.89 | 184348.11 | 3552.53 2014-02-20 18:05:00 | 3553.07 | 3553.87 | 3550.94 | 3550.94 | 7.50 | 26645.89 | 3551.84 2014-02-20 18:06:00 | 3550.01 | 3550.02 | 3545.66 | 3547.36 | 31.40 | 111430.13 | 3549.30 2014-02-20 18:07:00 | 3545.01 | 3545.36 | 3541.97 | 3544.07 | 18.18 | 64422.27 | 3543.77 2014-02-20 18:08:00 | 3542.00 | 3544.54 | 3537.00 | 3538.99 | 39.24 | 138944.01 | 3541.06 2014-02-20 18:09:00 | 3536.00 | 3536.28 | 3524.00 | 3525.00 | 49.07 | 173219.66 | 3530.41 2014-02-20 18:10:00 | 3523.10 | 3523.10 | 3522.00 | 3522.00 | 17.18 | 60527.91 | 3522.96 2014-02-20 18:11:00 | 3522.00 | 3522.00 | 3517.97 | 3517.97 | 16.66 | 58628.25 | 3518.89 2014-02-20 18:12:00 | 3517.97 | 3541.99 | 3515.00 | 3525.36 | 61.94 | 218144.66 | 3521.81 2014-02-20 18:13:00 | 3522.22 | 3527.88 | 3515.00 | 3522.46 | 51.70 | 182140.81 | 3523.17 2014-02-20 18:14:00 | 3520.27 | 3525.26 | 3515.09 | 3515.09 | 59.75 | 210322.21 | 3520.21 2014-02-20 18:15:00 | 3516.00 | 3519.99 | 3514.89 | 3515.00 | 62.53 | 219808.09 | 3515.19 2014-02-20 18:16:00 | 3515.00 | 3518.00 | 3514.00 | 3518.00 | 29.32 | 103076.66 | 3515.46 2014-02-20 18:17:00 | 3517.02 | 3523.00 | 3514.09 | 3519.00 | 28.42 | 99977.29 | 3517.60 2014-02-20 18:18:00 | 3523.00 | 3525.99 | 3516.28 | 3525.18 | 14.37 | 50607.28 | 3522.71 2014-02-20 18:19:00 | 3523.95 | 3524.47 | 3517.23 | 3524.00 | 36.50 | 128514.65 | 3521.05 2014-02-20 18:20:00 | 3521.12 | 3521.12 | 3516.34 | 3516.34 | 82.76 | 291251.17 | 3519.23 2014-02-20 18:21:00 | 3516.89 | 3520.96 | 3514.00 | 3520.00 | 29.36 | 103274.20 | 3517.15 2014-02-20 18:22:00 | 3515.90 | 3521.68 | 3515.03 | 3519.64 | 36.86 | 129709.44 | 3518.88 2014-02-20 18:23:00 | 3517.60 | 3524.80 | 3515.10 | 3520.63 | 18.07 | 63619.73 | 3521.13 2014-02-20 18:24:00 | 3524.53 | 3552.00 | 3520.65 | 3543.62 | 82.71 | 292298.85 | 3533.94 2014-02-20 18:25:00 | 3549.50 | 3551.28 | 3533.39 | 3534.00 | 26.75 | 94695.37 | 3540.54 2014-02-20 18:26:00 | 3534.07 | 3541.41 | 3534.00 | 3538.66 | 44.36 | 156888.50 | 3536.71 2014-02-20 18:27:00 | 3537.29 | 3541.83 | 3536.00 | 3537.36 | 62.77 | 222144.68 | 3538.86 2014-02-20 18:28:00 | 3541.96 | 3554.00 | 3534.00 | 3550.26 | 53.14 | 188361.12 | 3544.35 2014-02-20 18:29:00 | 3535.00 | 3551.67 | 3525.00 | 3546.00 | 67.44 | 238678.17 | 3539.22 2014-02-20 18:30:00 | 3549.99 | 3549.99 | 3522.89 | 3528.05 | 51.41 | 182022.87 | 3540.68 2014-02-20 18:31:00 | 3535.73 | 3544.43 | 3524.00 | 3536.99 | 43.06 | 151955.72 | 3528.77 2014-02-20 18:32:00 | 3529.11 | 3536.76 | 3526.05 | 3534.10 | 59.23 | 209178.10 | 3531.45 2014-02-20 18:33:00 | 3533.07 | 3537.98 | 3530.53 | 3535.87 | 44.27 | 156447.20 | 3533.69 2014-02-20 18:34:00 | 3536.18 | 3536.62 | 3531.06 | 3532.38 | 30.34 | 107208.44 | 3533.57 2014-02-20 18:35:00 | 3532.59 | 3535.88 | 3530.45 | 3534.66 | 86.04 | 304072.57 | 3533.92 2014-02-20 18:36:00 | 3535.02 | 3535.02 | 3525.00 | 3529.52 | 38.98 | 137598.70 | 3529.80 2014-02-20 18:37:00 | 3531.57 | 3536.58 | 3525.00 | 3529.63 | 50.68 | 178890.66 | 3529.81 2014-02-20 18:38:00 | 3533.00 | 3540.00 | 3532.93 | 3538.87 | 13.78 | 48729.41 | 3535.47 2014-02-20 18:39:00 | 3536.00 | 3544.01 | 3534.99 | 3534.99 | 34.41 | 121713.39 | 3537.25 2014-02-20 18:40:00 | 3534.99 | 3542.31 | 3523.00 | 3539.59 | 32.51 | 114978.19 | 3536.81 2014-02-20 18:41:00 | 3526.84 | 3542.27 | 3526.84 | 3535.26 | 31.85 | 112601.48 | 3535.70 2014-02-20 18:42:00 | 3534.01 | 3539.18 | 3530.49 | 3537.74 | 62.20 | 219852.74 | 3534.44 2014-02-20 18:43:00 | 3532.03 | 3552.29 | 3531.00 | 3536.00 | 54.72 | 193621.52 | 3538.15 2014-02-20 18:44:00 | 3543.61 | 3552.26 | 3535.04 | 3549.94 | 49.25 | 174476.67 | 3543.03 2014-02-20 18:45:00 | 3543.54 | 3548.45 | 3532.90 | 3543.37 | 42.24 | 149507.39 | 3539.89 2014-02-20 18:46:00 | 3543.93 | 3548.45 | 3537.93 | 3540.44 | 63.92 | 226323.07 | 3541.00 2014-02-20 18:47:00 | 3540.83 | 3547.00 | 3540.01 | 3540.01 | 65.30 | 231330.88 | 3542.59 2014-02-20 18:48:00 | 3543.75 | 3544.88 | 3541.00 | 3543.22 | 54.89 | 194461.72 | 3543.01 2014-02-20 18:49:00 | 3543.29 | 3546.90 | 3543.29 | 3544.00 | 7.82 | 27730.74 | 3545.22 2014-02-20 18:50:00 | 3544.00 | 3554.00 | 3544.00 | 3544.64 | 24.76 | 87789.28 | 3545.90 2014-02-20 18:51:00 | 3544.64 | 3548.56 | 3543.00 | 3544.04 | 29.10 | 103172.11 | 3545.56 2014-02-20 18:52:00 | 3543.45 | 3546.83 | 3543.00 | 3544.00 | 9.10 | 32258.01 | 3544.45 2014-02-20 18:53:00 | 3544.02 | 3544.74 | 3537.81 | 3542.00 | 20.37 | 72131.59 | 3541.77 2014-02-20 18:54:00 | 3541.99 | 3552.04 | 3537.05 | 3541.04 | 47.74 | 169112.94 | 3542.37 2014-02-20 18:55:00 | 3541.00 | 3549.48 | 3538.00 | 3540.71 | 56.17 | 199000.57 | 3543.14 2014-02-20 18:56:00 | 3539.80 | 3544.71 | 3538.33 | 3541.00 | 11.26 | 39869.39 | 3541.74 2014-02-20 18:57:00 | 3541.00 | 3541.00 | 3541.00 | 3541.00 | 7.72 | 27336.52 | 3541.00 2014-02-20 18:58:00 | 3540.00 | 3540.13 | 3538.01 | 3538.01 | 4.61 | 16300.03 | 3539.64 2014-02-20 18:59:00 | 3541.49 | 3542.00 | 3538.01 | 3541.00 | 31.98 | 113215.40 | 3540.19 2014-02-20 19:00:00 | 3539.71 | 3541.79 | 3538.01 | 3540.08 | 28.84 | 102090.47 | 3539.77 2014-02-20 19:01:00 | 3540.02 | 3541.76 | 3538.00 | 3538.00 | 17.60 | 62291.80 | 3540.31 2014-02-20 19:02:00 | 3540.92 | 3540.92 | 3536.95 | 3536.95 | 40.18 | 142158.16 | 3538.12 2014-02-20 19:03:00 | 3539.86 | 3539.97 | 3536.95 | 3537.00 | 23.38 | 82743.57 | 3539.68 2014-02-20 19:04:00 | 3535.79 | 3542.93 | 3531.00 | 3531.10 | 43.17 | 152612.26 | 3534.90 2014-02-20 19:05:00 | 3533.39 | 3537.09 | 3531.00 | 3532.99 | 22.50 | 79507.50 | 3533.20 2014-02-20 19:06:00 | 3540.90 | 3543.94 | 3536.40 | 3537.43 | 23.47 | 83088.83 | 3539.91 2014-02-20 19:07:00 | 3541.15 | 3543.74 | 3534.76 | 3539.44 | 30.71 | 108712.45 | 3540.55 2014-02-20 19:08:00 | 3535.36 | 3538.62 | 3535.01 | 3536.64 | 8.74 | 30900.79 | 3536.77 2014-02-20 19:09:00 | 3537.33 | 3540.97 | 3534.80 | 3537.27 | 23.36 | 82627.62 | 3537.75 2014-02-20 19:10:00 | 3539.80 | 3539.80 | 3535.60 | 3538.74 | 6.61 | 23394.98 | 3537.19 2014-02-20 19:11:00 | 3539.14 | 3540.00 | 3536.17 | 3536.20 | 23.63 | 83581.32 | 3537.53 2014-02-20 19:12:00 | 3539.65 | 3539.65 | 3535.12 | 3538.61 | 26.23 | 92783.50 | 3537.98 2014-02-20 19:13:00 | 3535.00 | 3539.89 | 3534.87 | 3539.01 | 37.23 | 131689.68 | 3537.48 2014-02-20 19:14:00 | 3535.84 | 3539.89 | 3531.03 | 3535.63 | 19.28 | 68166.30 | 3535.05 2014-02-20 19:15:00 | 3538.25 | 3538.79 | 3530.00 | 3530.69 | 35.03 | 123855.32 | 3535.89 2014-02-20 19:16:00 | 3530.59 | 3538.00 | 3530.59 | 3538.00 | 8.08 | 28567.01 | 3535.08 2014-02-20 19:17:00 | . | . | . | . | . | . | . 2014-02-20 19:18:00 | 3535.79 | 3535.79 | 3535.00 | 3535.00 | 4.46 | 15770.73 | 3535.25 2014-02-20 19:19:00 | 3534.97 | 3534.97 | 3534.96 | 3534.97 | 2.88 | 10194.84 | 3534.97 2014-02-20 19:20:00 | 3533.57 | 3539.90 | 3533.57 | 3538.00 | 3.75 | 13254.34 | 3537.32 2014-02-20 19:21:00 | 3537.12 | 3539.49 | 3535.53 | 3538.00 | 26.20 | 92698.47 | 3537.57 2014-02-20 19:22:00 | 3538.00 | 3539.89 | 3531.66 | 3531.66 | 32.58 | 115168.39 | 3535.38 2014-02-20 19:23:00 | 3539.01 | 3539.64 | 3535.00 | 3535.00 | 22.97 | 81244.47 | 3536.83 2014-02-20 19:24:00 | 3538.17 | 3539.76 | 3532.02 | 3536.05 | 23.50 | 83117.47 | 3536.46 2014-02-20 19:25:00 | 3537.50 | 3539.89 | 3536.68 | 3539.89 | 7.67 | 27143.96 | 3537.59 2014-02-20 19:26:00 | 3536.19 | 3539.90 | 3536.17 | 3539.79 | 10.63 | 37621.88 | 3538.55 2014-02-20 19:27:00 | 3538.47 | 3550.00 | 3536.76 | 3550.00 | 56.69 | 200841.21 | 3543.05 2014-02-20 19:28:00 | 3550.00 | 3555.00 | 3543.45 | 3555.00 | 28.07 | 99555.22 | 3546.93 2014-02-20 19:29:00 | 3553.46 | 3576.16 | 3551.06 | 3565.51 | 56.67 | 201787.19 | 3560.62 2014-02-20 19:30:00 | 3561.00 | 3569.38 | 3561.00 | 3563.14 | 32.84 | 117106.29 | 3565.86 2014-02-20 19:31:00 | 3563.14 | 3565.36 | 3549.99 | 3556.60 | 34.11 | 121579.25 | 3564.43 2014-02-20 19:32:00 | 3560.00 | 3564.92 | 3543.07 | 3548.19 | 60.23 | 213937.62 | 3551.89 2014-02-20 19:33:00 | 3548.17 | 3557.80 | 3535.00 | 3540.00 | 45.38 | 160805.79 | 3543.30 2014-02-20 19:34:00 | 3539.92 | 3552.00 | 3532.00 | 3550.00 | 22.14 | 78450.14 | 3542.73 2014-02-20 19:35:00 | 3550.00 | 3550.00 | 3539.54 | 3545.67 | 22.19 | 78695.61 | 3546.13 2014-02-20 19:36:00 | 3546.57 | 3549.90 | 3541.93 | 3547.28 | 35.80 | 126887.11 | 3544.13 2014-02-20 19:37:00 | 3548.15 | 3549.18 | 3544.43 | 3546.84 | 17.57 | 62307.65 | 3547.06 2014-02-20 19:38:00 | 3546.85 | 3548.46 | 3546.56 | 3547.99 | 16.17 | 57339.01 | 3547.11 2014-02-20 19:39:00 | 3546.00 | 3547.05 | 3545.27 | 3545.36 | 2.17 | 7709.16 | 3546.07 2014-02-20 19:40:00 | 3547.00 | 3547.28 | 3543.92 | 3547.28 | 20.16 | 71475.65 | 3546.12 2014-02-20 19:41:00 | 3543.78 | 3547.99 | 3542.07 | 3547.99 | 10.89 | 38568.38 | 3542.28 2014-02-20 19:42:00 | 3542.37 | 3550.78 | 3541.98 | 3550.00 | 48.09 | 170517.07 | 3545.79 2014-02-20 19:43:00 | 3542.55 | 3550.00 | 3542.55 | 3543.11 | 25.30 | 89677.40 | 3544.98 2014-02-20 19:44:00 | 3547.51 | 3550.00 | 3541.43 | 3550.00 | 18.98 | 67324.62 | 3546.95 2014-02-20 19:45:00 | 3548.19 | 3550.00 | 3543.10 | 3547.26 | 38.44 | 136359.20 | 3546.96 2014-02-20 19:46:00 | 3545.01 | 3558.00 | 3545.01 | 3552.01 | 15.44 | 54850.04 | 3553.61 2014-02-20 19:47:00 | 3554.12 | 3557.70 | 3550.11 | 3554.99 | 28.95 | 102837.07 | 3552.72 2014-02-20 19:48:00 | 3557.18 | 3557.18 | 3553.99 | 3554.00 | 12.04 | 42817.82 | 3556.30 2014-02-20 19:49:00 | 3554.00 | 3554.00 | 3552.01 | 3553.99 | 3.37 | 11986.87 | 3552.72 2014-02-20 19:50:00 | 3551.43 | 3557.39 | 3550.00 | 3554.02 | 27.71 | 98457.24 | 3552.87 2014-02-20 19:51:00 | 3552.99 | 3552.99 | 3543.88 | 3545.56 | 15.44 | 54761.69 | 3547.43 2014-02-20 19:52:00 | 3543.52 | 3549.95 | 3540.35 | 3545.00 | 37.32 | 132268.41 | 3544.55 2014-02-20 19:53:00 | 3545.00 | 3545.00 | 3540.01 | 3543.38 | 44.17 | 156441.44 | 3542.20 2014-02-20 19:54:00 | 3545.00 | 3545.00 | 3540.63 | 3541.41 | 22.39 | 79316.34 | 3541.86 2014-02-20 19:55:00 | 3544.00 | 3549.90 | 3540.14 | 3549.90 | 28.60 | 101357.83 | 3543.61 2014-02-20 19:56:00 | 3541.57 | 3547.78 | 3539.00 | 3539.00 | 16.43 | 58198.11 | 3541.54 2014-02-20 19:57:00 | 3539.89 | 3549.94 | 3539.00 | 3549.94 | 35.64 | 126351.30 | 3544.91 2014-02-20 19:58:00 | 3539.00 | 3544.96 | 3535.00 | 3536.00 | 14.87 | 52612.24 | 3537.43 2014-02-20 19:59:00 | 3536.00 | 3544.92 | 3534.00 | 3534.00 | 21.63 | 76537.84 | 3537.85 2014-02-20 20:00:00 | 3535.00 | 3541.99 | 3534.99 | 3541.99 | 10.80 | 38183.62 | 3537.16 2014-02-20 20:01:00 | 3538.76 | 3542.00 | 3535.65 | 3539.21 | 17.58 | 62232.96 | 3539.58 2014-02-20 20:02:00 | 3539.21 | 3549.21 | 3536.11 | 3536.61 | 28.61 | 101320.25 | 3541.43 2014-02-20 20:03:00 | 3538.09 | 3544.94 | 3536.81 | 3540.52 | 30.21 | 106979.72 | 3540.73 2014-02-20 20:04:00 | 3544.50 | 3548.99 | 3538.89 | 3545.00 | 10.80 | 38254.67 | 3542.43 2014-02-20 20:05:00 | 3541.57 | 3549.00 | 3536.01 | 3536.01 | 33.05 | 117111.25 | 3543.03 2014-02-20 20:06:00 | 3537.44 | 3548.68 | 3536.01 | 3538.97 | 23.35 | 82732.72 | 3543.92 2014-02-20 20:07:00 | 3540.53 | 3544.95 | 3536.02 | 3536.02 | 50.17 | 177643.05 | 3540.54 2014-02-20 20:08:00 | 3538.42 | 3546.55 | 3538.17 | 3546.55 | 33.85 | 119859.73 | 3541.33 2014-02-20 20:09:00 | 3540.00 | 3540.00 | 3537.36 | 3537.37 | 2.21 | 7817.56 | 3538.96 2014-02-20 20:10:00 | 3537.38 | 3538.14 | 3536.00 | 3536.95 | 23.92 | 84614.13 | 3537.38 2014-02-20 20:11:00 | 3536.02 | 3536.95 | 3536.02 | 3536.95 | 0.05 | 176.84 | 3536.76 2014-02-20 20:12:00 | 3536.00 | 3540.85 | 3536.00 | 3536.95 | 20.36 | 72073.82 | 3539.10 2014-02-20 20:13:00 | 3535.37 | 3539.68 | 3535.06 | 3535.36 | 50.40 | 178251.61 | 3536.95 2014-02-20 20:14:00 | 3535.36 | 3538.80 | 3535.25 | 3535.25 | 58.81 | 208046.29 | 3537.42 2014-02-20 20:15:00 | 3536.16 | 3548.90 | 3536.16 | 3540.33 | 40.77 | 144427.27 | 3542.49 2014-02-20 20:16:00 | 3546.13 | 3547.00 | 3546.00 | 3547.00 | 13.82 | 49020.49 | 3546.56 2014-02-20 20:17:00 | 3544.85 | 3544.85 | 3535.05 | 3537.39 | 27.13 | 95989.98 | 3538.80 2014-02-20 20:18:00 | 3538.45 | 3546.49 | 3536.08 | 3541.79 | 40.77 | 144391.96 | 3541.45 2014-02-20 20:19:00 | 3545.16 | 3545.90 | 3540.04 | 3543.10 | 28.17 | 99821.08 | 3544.03 2014-02-20 20:20:00 | 3543.16 | 3545.99 | 3540.10 | 3540.10 | 39.91 | 141408.35 | 3543.36 2014-02-20 20:21:00 | 3541.97 | 3546.93 | 3540.00 | 3542.20 | 35.61 | 126138.47 | 3542.62 2014-02-20 20:22:00 | 3544.63 | 3546.64 | 3540.00 | 3540.00 | 38.31 | 135816.37 | 3544.92 2014-02-20 20:23:00 | 3540.29 | 3546.88 | 3536.00 | 3546.88 | 74.27 | 263100.02 | 3542.72 2014-02-20 20:24:00 | 3545.00 | 3546.97 | 3536.03 | 3536.38 | 31.60 | 111913.34 | 3541.45 2014-02-20 20:25:00 | 3538.98 | 3545.00 | 3537.15 | 3545.00 | 53.66 | 189953.93 | 3539.69 2014-02-20 20:26:00 | 3545.00 | 3545.00 | 3541.53 | 3541.53 | 36.82 | 130492.26 | 3544.06 2014-02-20 20:27:00 | 3542.24 | 3544.68 | 3541.66 | 3544.48 | 27.81 | 98535.83 | 3543.18 2014-02-20 20:28:00 | 3544.92 | 3547.00 | 3543.64 | 3543.64 | 20.01 | 70948.57 | 3545.30 2014-02-20 20:29:00 | 3546.30 | 3546.97 | 3543.19 | 3544.91 | 28.97 | 102715.95 | 3545.60 2014-02-20 20:30:00 | 3547.00 | 3547.00 | 3543.45 | 3544.99 | 16.63 | 58949.21 | 3545.39 2014-02-20 20:31:00 | 3544.00 | 3547.00 | 3543.32 | 3545.32 | 14.86 | 52665.08 | 3544.80 2014-02-20 20:32:00 | 3544.84 | 3546.98 | 3543.36 | 3544.18 | 22.16 | 78537.10 | 3544.89 2014-02-20 20:33:00 | 3543.65 | 3546.95 | 3543.11 | 3543.31 | 41.45 | 146915.24 | 3544.40 2014-02-20 20:34:00 | 3546.24 | 3546.54 | 3544.43 | 3544.63 | 31.87 | 112992.33 | 3545.19 2014-02-20 20:35:00 | 3544.74 | 3550.00 | 3544.74 | 3547.20 | 7.00 | 24810.37 | 3546.87 2014-02-20 20:36:00 | 3548.94 | 3549.40 | 3543.49 | 3548.75 | 45.08 | 159867.82 | 3546.63 2014-02-20 20:37:00 | 3549.29 | 3549.29 | 3545.01 | 3545.01 | 10.76 | 38152.77 | 3547.11 2014-02-20 20:38:00 | 3546.34 | 3546.41 | 3546.34 | 3546.37 | 3.77 | 13369.85 | 3546.38 2014-02-20 20:39:00 | . | . | . | . | . | . | . 2014-02-20 20:40:00 | 3546.35 | 3551.00 | 3545.03 | 3545.03 | 20.07 | 71220.57 | 3549.14 2014-02-20 20:41:00 | 3546.37 | 3551.91 | 3545.03 | 3546.45 | 31.05 | 110160.88 | 3548.20 2014-02-20 20:42:00 | 3549.89 | 3551.07 | 3545.04 | 3550.45 | 16.97 | 60236.44 | 3550.42 2014-02-20 20:43:00 | 3548.30 | 3550.99 | 3545.02 | 3545.02 | 29.01 | 102940.61 | 3548.70 2014-02-20 20:44:00 | 3543.11 | 3544.80 | 3539.04 | 3542.21 | 22.68 | 80341.55 | 3541.93 2014-02-20 20:45:00 | 3540.78 | 3550.38 | 3540.22 | 3542.33 | 40.87 | 144807.10 | 3542.85 2014-02-20 20:46:00 | 3543.98 | 3551.60 | 3540.20 | 3547.25 | 44.53 | 157827.24 | 3544.29 2014-02-20 20:47:00 | 3551.52 | 3551.68 | 3547.00 | 3548.29 | 44.39 | 157544.97 | 3549.35 2014-02-20 20:48:00 | 3547.60 | 3551.86 | 3547.24 | 3551.86 | 34.07 | 120917.04 | 3549.49 2014-02-20 20:49:00 | 3551.78 | 3551.83 | 3546.89 | 3551.12 | 35.48 | 125935.72 | 3549.88 2014-02-20 20:50:00 | 3545.08 | 3551.88 | 3545.08 | 3548.47 | 35.76 | 126897.27 | 3549.08 2014-02-20 20:51:00 | 3550.92 | 3551.90 | 3546.78 | 3547.18 | 14.86 | 52754.71 | 3549.16 2014-02-20 20:52:00 | 3547.17 | 3550.96 | 3547.01 | 3547.01 | 18.52 | 65726.03 | 3548.73 2014-02-20 20:53:00 | 3547.00 | 3551.80 | 3546.99 | 3548.23 | 41.71 | 148037.86 | 3548.96 2014-02-20 20:54:00 | 3550.01 | 3551.80 | 3546.60 | 3547.09 | 44.51 | 157940.68 | 3548.67 2014-02-20 20:55:00 | 3547.22 | 3551.80 | 3546.94 | 3548.38 | 31.73 | 112630.91 | 3550.00 2014-02-20 20:56:00 | 3550.43 | 3551.99 | 3547.54 | 3549.48 | 30.13 | 106950.77 | 3549.76 2014-02-20 20:57:00 | 3550.42 | 3550.42 | 3547.03 | 3548.23 | 28.14 | 99815.16 | 3547.60 2014-02-20 20:58:00 | 3549.81 | 3551.00 | 3547.19 | 3549.20 | 32.49 | 115274.21 | 3548.10 2014-02-20 20:59:00 | 3548.32 | 3548.32 | 3548.32 | 3548.32 | 6.29 | 22326.03 | 3548.32 2014-02-20 21:00:00 | 3547.29 | 3549.91 | 3547.29 | 3549.91 | 12.10 | 42942.12 | 3548.94 2014-02-20 21:01:00 | 3548.02 | 3548.02 | 3548.02 | 3548.02 | 0.72 | 2543.93 | 3548.02 2014-02-20 21:02:00 | 3548.02 | 3550.98 | 3548.02 | 3550.98 | 0.60 | 2129.70 | 3549.50 2014-02-20 21:03:00 | 3550.97 | 3550.97 | 3550.97 | 3550.97 | 0.20 | 710.19 | 3550.97 2014-02-20 21:04:00 | 3548.30 | 3548.30 | 3548.01 | 3548.01 | 1.00 | 3548.13 | 3548.13 2014-02-20 21:05:00 | 3548.01 | 3550.81 | 3547.04 | 3549.48 | 10.75 | 38134.81 | 3549.08 2014-02-20 21:06:00 | 3549.43 | 3552.02 | 3548.28 | 3551.09 | 46.31 | 164408.51 | 3550.17 2014-02-20 21:07:00 | 3551.36 | 3552.40 | 3547.05 | 3548.27 | 26.31 | 93428.00 | 3550.64 2014-02-20 21:08:00 | 3547.79 | 3552.89 | 3547.05 | 3551.15 | 26.01 | 92323.49 | 3549.67 2014-02-20 21:09:00 | 3547.07 | 3551.36 | 3547.07 | 3549.23 | 34.35 | 121915.18 | 3549.31 2014-02-20 21:10:00 | 3549.77 | 3550.63 | 3547.06 | 3549.20 | 26.36 | 93566.68 | 3549.97 2014-02-20 21:11:00 | . | . | . | . | . | . | . 2014-02-20 21:12:00 | . | . | . | . | . | . | . 2014-02-20 21:13:00 | 3547.06 | 3549.64 | 3545.00 | 3548.24 | 8.65 | 30689.91 | 3547.56 2014-02-20 21:14:00 | 3546.94 | 3551.37 | 3545.01 | 3545.01 | 19.08 | 67710.14 | 3548.19 2014-02-20 21:15:00 | 3551.48 | 3551.50 | 3540.00 | 3549.24 | 51.42 | 182307.56 | 3545.67 2014-02-20 21:16:00 | 3542.01 | 3549.70 | 3540.10 | 3540.10 | 43.72 | 154887.64 | 3542.56 2014-02-20 21:17:00 | 3544.05 | 3545.92 | 3540.25 | 3544.59 | 35.16 | 124597.10 | 3543.82 2014-02-20 21:18:00 | 3542.99 | 3546.89 | 3540.01 | 3546.29 | 46.10 | 163343.67 | 3543.63 2014-02-20 21:19:00 | 3542.12 | 3545.50 | 3540.50 | 3542.16 | 34.39 | 121830.74 | 3542.72 2014-02-20 21:20:00 | 3544.50 | 3546.02 | 3540.10 | 3541.46 | 28.89 | 102377.93 | 3543.47 2014-02-20 21:21:00 | 3541.57 | 3545.09 | 3540.10 | 3543.17 | 48.71 | 172563.78 | 3542.39 2014-02-20 21:22:00 | 3544.09 | 3544.09 | 3540.65 | 3543.82 | 26.38 | 93454.49 | 3542.90 2014-02-20 21:23:00 | 3540.70 | 3544.03 | 3540.10 | 3540.10 | 28.74 | 101778.50 | 3541.85 2014-02-20 21:24:00 | 3540.10 | 3549.87 | 3540.10 | 3543.45 | 6.16 | 21833.54 | 3543.83 2014-02-20 21:25:00 | 3540.10 | 3543.19 | 3536.00 | 3541.33 | 19.13 | 67742.43 | 3540.79 2014-02-20 21:26:00 | 3540.11 | 3542.81 | 3536.00 | 3536.01 | 40.49 | 143291.17 | 3539.01 2014-02-20 21:27:00 | 3536.01 | 3543.41 | 3536.00 | 3536.00 | 37.98 | 134446.17 | 3539.64 2014-02-20 21:28:00 | 3543.41 | 3545.18 | 3536.00 | 3542.75 | 27.01 | 95688.77 | 3543.37 2014-02-20 21:29:00 | 3539.54 | 3544.81 | 3536.02 | 3541.77 | 33.21 | 117575.47 | 3540.58 2014-02-20 21:30:00 | 3536.02 | 3542.00 | 3536.02 | 3536.02 | 41.21 | 145759.90 | 3537.43 2014-02-20 21:31:00 | 3537.10 | 3539.70 | 3536.00 | 3536.01 | 21.82 | 77175.25 | 3536.74 2014-02-20 21:32:00 | 3536.01 | 3539.99 | 3536.00 | 3538.23 | 32.15 | 113735.90 | 3537.55 2014-02-20 21:33:00 | 3536.00 | 3541.75 | 3536.00 | 3539.08 | 52.87 | 187055.88 | 3538.24 2014-02-20 21:34:00 | 3536.68 | 3548.73 | 3536.00 | 3536.52 | 39.45 | 139695.89 | 3540.73 2014-02-20 21:35:00 | 3538.05 | 3544.57 | 3535.00 | 3536.00 | 17.71 | 62704.08 | 3540.80 2014-02-20 21:36:00 | 3539.76 | 3543.60 | 3534.29 | 3543.60 | 51.54 | 182286.63 | 3537.14 2014-02-20 21:37:00 | 3534.58 | 3537.41 | 3523.44 | 3532.84 | 38.98 | 137599.82 | 3529.74 2014-02-20 21:38:00 | 3527.61 | 3539.17 | 3522.00 | 3537.08 | 34.38 | 121463.65 | 3532.56 2014-02-20 21:39:00 | 3522.00 | 3537.03 | 3521.77 | 3534.63 | 40.54 | 143126.62 | 3530.76 2014-02-20 21:40:00 | 3529.02 | 3530.00 | 3521.00 | 3521.95 | 19.88 | 70117.55 | 3527.39 2014-02-20 21:41:00 | 3529.85 | 3536.94 | 3520.28 | 3520.28 | 26.29 | 92666.43 | 3525.31 2014-02-20 21:42:00 | 3521.45 | 3537.09 | 3519.11 | 3520.87 | 73.07 | 257707.97 | 3526.72 2014-02-20 21:43:00 | 3524.11 | 3534.90 | 3519.00 | 3519.00 | 9.69 | 34175.27 | 3526.86 2014-02-20 21:44:00 | 3518.99 | 3530.59 | 3517.19 | 3527.67 | 17.21 | 60649.53 | 3524.91 2014-02-20 21:45:00 | 3519.72 | 3527.89 | 3515.00 | 3515.02 | 17.78 | 62601.04 | 3520.08 2014-02-20 21:46:00 | 3520.40 | 3525.72 | 3513.00 | 3524.97 | 35.15 | 123647.18 | 3518.20 2014-02-20 21:47:00 | 3524.96 | 3524.96 | 3513.59 | 3516.87 | 49.49 | 174113.98 | 3517.95 2014-02-20 21:48:00 | 3515.95 | 3524.00 | 3514.47 | 3523.88 | 39.49 | 138983.25 | 3519.72 2014-02-20 21:49:00 | 3516.67 | 3521.94 | 3513.09 | 3513.73 | 24.23 | 85233.79 | 3517.84 2014-02-20 21:50:00 | 3515.00 | 3519.17 | 3510.60 | 3510.99 | 33.12 | 116456.95 | 3515.79 2014-02-20 21:51:00 | 3510.01 | 3519.99 | 3508.00 | 3508.00 | 57.87 | 203225.83 | 3511.70 2014-02-20 21:52:00 | 3508.00 | 3519.22 | 3508.00 | 3510.20 | 17.88 | 62812.56 | 3513.01 2014-02-20 21:53:00 | 3508.19 | 3519.02 | 3508.04 | 3516.94 | 33.28 | 116891.46 | 3511.94 2014-02-20 21:54:00 | 3514.73 | 3519.03 | 3511.18 | 3519.03 | 36.00 | 126612.88 | 3517.22 2014-02-20 21:55:00 | 3516.42 | 3523.47 | 3514.52 | 3523.47 | 39.51 | 138955.16 | 3517.41 2014-02-20 21:56:00 | 3516.48 | 3528.39 | 3515.00 | 3523.45 | 67.87 | 238866.63 | 3519.63 2014-02-20 21:57:00 | 3527.65 | 3532.16 | 3517.33 | 3521.64 | 43.47 | 153197.80 | 3524.62 2014-02-20 21:58:00 | 3526.26 | 3530.59 | 3522.13 | 3530.59 | 28.19 | 99409.43 | 3526.16 2014-02-20 21:59:00 | 3525.06 | 3530.59 | 3520.88 | 3525.72 | 29.33 | 103395.32 | 3525.00 2014-02-20 22:00:00 | 3526.29 | 3529.67 | 3519.74 | 3519.74 | 38.69 | 136387.51 | 3524.86 2014-02-20 22:01:00 | 3527.84 | 3527.84 | 3514.82 | 3515.05 | 34.75 | 122231.53 | 3517.86 2014-02-20 22:02:00 | 3517.98 | 3524.07 | 3515.26 | 3524.07 | 30.94 | 108821.14 | 3517.51 2014-02-20 22:03:00 | 3526.25 | 3526.25 | 3514.53 | 3514.53 | 22.88 | 80529.21 | 3519.79 2014-02-20 22:04:00 | 3516.86 | 3516.86 | 3508.10 | 3514.77 | 21.46 | 75422.16 | 3514.05 2014-02-20 22:05:00 | 3514.77 | 3524.08 | 3509.11 | 3520.86 | 48.51 | 170638.89 | 3517.53 2014-02-20 22:06:00 | 3523.99 | 3524.06 | 3517.58 | 3517.58 | 53.92 | 189782.43 | 3519.83 2014-02-20 22:07:00 | 3519.54 | 3521.91 | 3511.93 | 3515.54 | 53.07 | 186719.35 | 3518.29 2014-02-20 22:08:00 | 3517.00 | 3527.52 | 3511.32 | 3522.40 | 62.76 | 220739.46 | 3516.98 2014-02-20 22:09:00 | 3513.48 | 3519.43 | 3508.00 | 3510.73 | 23.53 | 82624.21 | 3511.44 2014-02-20 22:10:00 | 3508.01 | 3520.97 | 3507.30 | 3510.73 | 43.04 | 151335.46 | 3516.16 2014-02-20 22:11:00 | 3513.22 | 3514.68 | 3510.00 | 3514.68 | 46.86 | 164641.74 | 3513.71 2014-02-20 22:12:00 | 3514.25 | 3515.14 | 3510.13 | 3512.75 | 35.96 | 126301.79 | 3512.19 2014-02-20 22:13:00 | 3512.68 | 3515.14 | 3507.27 | 3512.48 | 38.44 | 134957.20 | 3510.94 2014-02-20 22:14:00 | 3515.00 | 3515.00 | 3507.35 | 3515.00 | 46.30 | 162636.07 | 3512.51 2014-02-20 22:15:00 | 3515.00 | 3515.00 | 3507.33 | 3512.11 | 56.94 | 199919.40 | 3511.36 2014-02-20 22:16:00 | 3508.93 | 3515.00 | 3508.93 | 3510.00 | 43.83 | 153903.65 | 3511.70 2014-02-20 22:17:00 | 3512.28 | 3514.91 | 3510.73 | 3514.51 | 46.48 | 163315.91 | 3513.98 2014-02-20 22:18:00 | 3512.32 | 3514.11 | 3508.78 | 3512.91 | 23.41 | 82215.60 | 3512.29 2014-02-20 22:19:00 | 3510.10 | 3513.99 | 3506.72 | 3513.94 | 29.95 | 105137.80 | 3510.21 2014-02-20 22:20:00 | 3512.97 | 3513.94 | 3507.08 | 3509.16 | 50.56 | 177453.17 | 3510.03 2014-02-20 22:21:00 | 3508.50 | 3513.71 | 3507.57 | 3512.01 | 34.61 | 121506.98 | 3510.75 2014-02-20 22:22:00 | 3513.95 | 3513.95 | 3506.58 | 3506.58 | 65.86 | 231175.12 | 3510.21 2014-02-20 22:23:00 | 3505.34 | 3512.69 | 3505.34 | 3506.76 | 29.78 | 104518.53 | 3509.22 2014-02-20 22:24:00 | 3507.51 | 3512.00 | 3505.02 | 3512.00 | 44.48 | 156066.55 | 3508.53 2014-02-20 22:25:00 | 3515.00 | 3515.00 | 3506.43 | 3507.23 | 23.27 | 81664.70 | 3510.20 2014-02-20 22:26:00 | 3511.85 | 3513.71 | 3506.10 | 3509.07 | 63.01 | 221113.99 | 3509.13 2014-02-20 22:27:00 | 3506.07 | 3509.85 | 3506.07 | 3509.08 | 46.24 | 162183.78 | 3507.74 2014-02-20 22:28:00 | 3507.60 | 3512.52 | 3506.58 | 3510.44 | 26.40 | 92654.79 | 3509.92 2014-02-20 22:29:00 | 3507.86 | 3512.02 | 3506.76 | 3510.00 | 28.85 | 101255.74 | 3509.49 2014-02-20 22:30:00 | 3510.00 | 3510.00 | 3510.00 | 3510.00 | 2.89 | 10147.41 | 3510.00 2014-02-20 22:31:00 | . | . | . | . | . | . | . 2014-02-20 22:32:00 | 3510.00 | 3512.60 | 3510.00 | 3512.60 | 0.25 | 874.61 | 3512.51 2014-02-20 22:33:00 | 3512.00 | 3512.62 | 3512.00 | 3512.52 | 3.37 | 11819.79 | 3512.57 2014-02-20 22:34:00 | 3511.01 | 3514.99 | 3511.00 | 3513.14 | 27.68 | 97232.89 | 3513.26 2014-02-20 22:35:00 | 3514.09 | 3515.00 | 3510.01 | 3513.12 | 66.79 | 234600.87 | 3512.78 2014-02-20 22:36:00 | 3513.99 | 3520.50 | 3513.30 | 3513.33 | 44.96 | 158076.38 | 3516.09 2014-02-20 22:37:00 | 3512.62 | 3520.61 | 3510.00 | 3517.62 | 41.96 | 147605.73 | 3517.69 2014-02-20 22:38:00 | 3512.73 | 3532.91 | 3512.00 | 3519.16 | 57.80 | 203338.07 | 3517.84 2014-02-20 22:39:00 | 3514.57 | 3549.00 | 3513.01 | 3521.91 | 44.65 | 157345.52 | 3524.37 2014-02-20 22:40:00 | 3529.32 | 3531.75 | 3521.91 | 3523.75 | 30.67 | 108170.75 | 3527.38 2014-02-20 22:41:00 | 3524.08 | 3530.42 | 3522.56 | 3528.14 | 37.46 | 132056.24 | 3525.45 2014-02-20 22:42:00 | 3524.79 | 3528.42 | 3521.11 | 3526.52 | 50.26 | 177120.67 | 3524.37 2014-02-20 22:43:00 | 3524.84 | 3524.98 | 3520.00 | 3522.74 | 34.94 | 123071.05 | 3522.76 2014-02-20 22:44:00 | 3521.00 | 3521.00 | 3516.00 | 3517.73 | 23.47 | 82572.15 | 3518.50 2014-02-20 22:45:00 | 3528.50 | 3528.50 | 3512.31 | 3525.08 | 44.13 | 155347.97 | 3520.16 2014-02-20 22:46:00 | 3521.06 | 3525.34 | 3510.33 | 3516.02 | 42.41 | 149113.46 | 3515.83 2014-02-20 22:47:00 | 3513.31 | 3516.73 | 3510.61 | 3513.16 | 39.82 | 139839.96 | 3511.98 2014-02-20 22:48:00 | 3514.32 | 3520.00 | 3511.56 | 3519.99 | 39.79 | 139865.18 | 3515.26 2014-02-20 22:49:00 | 3511.03 | 3520.00 | 3511.03 | 3519.00 | 55.96 | 196743.90 | 3515.86 2014-02-20 22:50:00 | 3517.82 | 3520.00 | 3514.29 | 3516.98 | 57.47 | 202087.45 | 3516.40 2014-02-20 22:51:00 | 3518.98 | 3518.99 | 3515.01 | 3515.24 | 15.15 | 53274.09 | 3517.37 2014-02-20 22:52:00 | 3517.99 | 3517.99 | 3510.00 | 3511.71 | 18.12 | 63682.77 | 3514.31 2014-02-20 22:53:00 | 3514.87 | 3514.88 | 3514.00 | 3514.00 | 1.81 | 6368.34 | 3514.53 2014-02-20 22:54:00 | 3514.00 | 3516.91 | 3512.10 | 3515.14 | 17.97 | 63173.43 | 3514.91 2014-02-20 22:55:00 | 3515.60 | 3516.94 | 3512.21 | 3515.22 | 28.34 | 99587.32 | 3514.27 2014-02-20 22:56:00 | 3515.97 | 3517.00 | 3513.05 | 3516.63 | 45.75 | 160785.01 | 3514.20 2014-02-20 22:57:00 | 3514.82 | 3516.91 | 3513.17 | 3516.42 | 40.25 | 141498.24 | 3515.48 2014-02-20 22:58:00 | 3517.00 | 3517.00 | 3515.02 | 3515.02 | 1.82 | 6397.74 | 3515.24 2014-02-20 22:59:00 | 3516.38 | 3516.38 | 3516.38 | 3516.38 | 1.20 | 4216.14 | 3516.38 2014-02-20 23:00:00 | 3515.30 | 3517.00 | 3515.30 | 3515.80 | 1.86 | 6525.30 | 3515.79 2014-02-20 23:01:00 | 3515.30 | 3517.00 | 3511.51 | 3517.00 | 15.43 | 54219.18 | 3514.34 2014-02-20 23:02:00 | 3511.60 | 3516.96 | 3511.05 | 3512.85 | 49.01 | 172155.41 | 3513.02 2014-02-20 23:03:00 | 3512.62 | 3514.77 | 3509.98 | 3510.05 | 65.93 | 231545.69 | 3512.15 2014-02-20 23:04:00 | 3511.70 | 3515.09 | 3505.05 | 3505.24 | 55.89 | 196185.12 | 3510.14 2014-02-20 23:05:00 | 3512.94 | 3512.99 | 3505.11 | 3506.47 | 38.44 | 134849.81 | 3508.42 2014-02-20 23:06:00 | 3505.34 | 3515.00 | 3505.34 | 3512.61 | 16.11 | 56507.51 | 3508.69 2014-02-20 23:07:00 | 3514.96 | 3520.00 | 3509.92 | 3516.86 | 51.38 | 180645.45 | 3515.67 2014-02-20 23:08:00 | 3519.08 | 3519.08 | 3512.29 | 3516.93 | 63.36 | 222795.25 | 3516.23 2014-02-20 23:09:00 | 3514.01 | 3517.00 | 3514.01 | 3515.17 | 1.83 | 6421.26 | 3514.65 2014-02-20 23:10:00 | 3513.00 | 3515.40 | 3512.18 | 3512.18 | 14.21 | 49900.92 | 3512.91 2014-02-20 23:11:00 | 3512.32 | 3520.00 | 3512.18 | 3519.32 | 58.70 | 206337.89 | 3515.13 2014-02-20 23:12:00 | 3514.00 | 3523.91 | 3513.00 | 3513.01 | 61.51 | 216334.35 | 3517.06 2014-02-20 23:13:00 | 3523.02 | 3523.02 | 3513.00 | 3513.00 | 55.06 | 193580.75 | 3515.69 2014-02-20 23:14:00 | 3513.00 | 3515.78 | 3510.00 | 3510.00 | 37.44 | 131535.61 | 3513.52 2014-02-20 23:15:00 | 3506.91 | 3512.98 | 3504.01 | 3504.01 | 63.64 | 223222.69 | 3507.81 2014-02-20 23:16:00 | 3504.00 | 3509.34 | 3502.00 | 3502.00 | 42.40 | 148596.64 | 3504.39 2014-02-20 23:17:00 | 3502.00 | 3508.88 | 3502.00 | 3502.00 | 31.07 | 108959.02 | 3507.23 2014-02-20 23:18:00 | 3504.97 | 3504.97 | 3502.00 | 3502.99 | 17.77 | 62232.05 | 3503.07 2014-02-20 23:19:00 | 3502.99 | 3504.89 | 3501.00 | 3501.00 | 34.22 | 119855.14 | 3502.59 2014-02-20 23:20:00 | 3503.92 | 3505.56 | 3500.20 | 3500.22 | 48.47 | 169750.10 | 3502.53 2014-02-20 23:21:00 | 3500.12 | 3508.88 | 3500.03 | 3501.88 | 71.38 | 250063.74 | 3503.52 2014-02-20 23:22:00 | 3500.10 | 3506.89 | 3499.00 | 3499.00 | 121.66 | 425834.70 | 3500.26 2014-02-20 23:23:00 | 3498.99 | 3498.99 | 3478.00 | 3497.98 | 61.58 | 214753.77 | 3487.22 2014-02-20 23:24:00 | 3497.97 | 3505.00 | 3480.74 | 3482.30 | 70.52 | 246335.40 | 3493.28 2014-02-20 23:25:00 | 3483.50 | 3489.35 | 3479.35 | 3480.08 | 77.36 | 269474.65 | 3483.20 2014-02-20 23:26:00 | 3478.01 | 3484.93 | 3475.00 | 3484.93 | 44.74 | 155691.22 | 3479.91 2014-02-20 23:27:00 | 3485.00 | 3485.00 | 3481.00 | 3481.00 | 52.31 | 182154.84 | 3482.55 2014-02-20 23:28:00 | 3480.28 | 3485.00 | 3476.00 | 3484.71 | 50.83 | 176919.24 | 3480.88 2014-02-20 23:29:00 | 3483.42 | 3488.86 | 3475.00 | 3480.81 | 80.45 | 280210.64 | 3482.91 2014-02-20 23:30:00 | 3480.05 | 3485.01 | 3475.09 | 3480.64 | 48.71 | 169426.30 | 3478.19 2014-02-20 23:31:00 | 3476.74 | 3480.00 | 3475.05 | 3479.99 | 100.46 | 349394.09 | 3477.84 2014-02-20 23:32:00 | 3476.74 | 3479.99 | 3476.00 | 3478.00 | 25.28 | 87923.24 | 3477.56 2014-02-20 23:33:00 | 3477.95 | 3488.44 | 3475.01 | 3475.16 | 43.16 | 150175.22 | 3479.26 2014-02-20 23:34:00 | 3482.14 | 3487.33 | 3478.26 | 3478.26 | 41.86 | 145830.54 | 3483.93 2014-02-20 23:35:00 | 3483.23 | 3483.99 | 3478.11 | 3483.91 | 26.73 | 93059.22 | 3481.97 2014-02-20 23:36:00 | 3480.20 | 3482.90 | 3475.00 | 3482.00 | 31.65 | 110154.39 | 3480.61 2014-02-20 23:37:00 | 3478.94 | 3481.90 | 3475.30 | 3478.06 | 67.54 | 234931.03 | 3478.60 2014-02-20 23:38:00 | 3478.11 | 3479.99 | 3475.91 | 3479.37 | 68.47 | 238170.34 | 3478.46 2014-02-20 23:39:00 | 3478.00 | 3482.99 | 3476.00 | 3481.21 | 32.96 | 114720.94 | 3480.61 2014-02-20 23:40:00 | 3480.61 | 3483.00 | 3477.08 | 3480.17 | 39.98 | 139095.08 | 3479.20 2014-02-20 23:41:00 | 3479.28 | 3482.00 | 3476.47 | 3482.00 | 18.52 | 64406.30 | 3478.60 2014-02-20 23:42:00 | 3481.50 | 3482.99 | 3477.00 | 3479.19 | 20.88 | 72671.99 | 3480.13 2014-02-20 23:43:00 | 3477.00 | 3479.74 | 3470.00 | 3470.00 | 39.68 | 137902.51 | 3475.63 2014-02-20 23:44:00 | 3469.98 | 3476.05 | 3465.00 | 3471.05 | 42.05 | 145923.04 | 3470.64 2014-02-20 23:45:00 | 3465.03 | 3475.00 | 3464.00 | 3464.00 | 69.97 | 242791.15 | 3469.83 2014-02-20 23:46:00 | 3464.02 | 3467.70 | 3460.00 | 3467.70 | 55.06 | 190700.53 | 3463.44 2014-02-20 23:47:00 | 3462.99 | 3465.00 | 3456.98 | 3461.68 | 54.32 | 187938.16 | 3460.02 2014-02-20 23:48:00 | 3460.18 | 3476.99 | 3460.18 | 3475.53 | 45.13 | 156580.07 | 3469.30 2014-02-20 23:49:00 | 3469.93 | 3476.90 | 3462.99 | 3472.10 | 56.97 | 197603.62 | 3468.37 2014-02-20 23:50:00 | 3471.62 | 3474.43 | 3465.01 | 3472.35 | 63.12 | 219031.55 | 3470.08 2014-02-20 23:51:00 | 3473.97 | 3474.99 | 3465.00 | 3474.00 | 53.29 | 185057.06 | 3472.51 2014-02-20 23:52:00 | 3473.91 | 3481.92 | 3473.91 | 3480.41 | 66.63 | 231726.22 | 3477.91 2014-02-20 23:53:00 | 3479.29 | 3488.56 | 3466.00 | 3466.01 | 60.42 | 210317.05 | 3480.86 2014-02-20 23:54:00 | 3486.58 | 3486.58 | 3469.54 | 3481.91 | 49.43 | 172041.92 | 3480.31 2014-02-20 23:55:00 | 3480.31 | 3499.00 | 3475.00 | 3475.00 | 76.62 | 266426.77 | 3477.43 2014-02-20 23:56:00 | 3474.86 | 3481.81 | 3470.00 | 3478.00 | 58.65 | 203708.93 | 3473.24 2014-02-20 23:57:00 | 3472.42 | 3478.00 | 3470.03 | 3476.48 | 44.26 | 153744.22 | 3473.97 2014-02-20 23:58:00 | 3474.34 | 3478.00 | 3473.76 | 3473.76 | 68.17 | 236977.89 | 3476.18 2014-02-20 23:59:00 | 3478.00 | 3478.00 | 3475.00 | 3475.01 | 19.28 | 67051.71 | 3477.79 2014-02-21 00:00:00 | 3477.00 | 3477.00 | 3477.00 | 3477.00 | 1.70 | 5910.90 | 3477.00 2014-02-21 00:01:00 | 3477.99 | 3484.55 | 3476.14 | 3477.09 | 57.90 | 201561.77 | 3481.14 2014-02-21 00:02:00 | 3483.91 | 3484.27 | 3475.00 | 3478.83 | 39.14 | 136074.69 | 3477.06 2014-02-21 00:03:00 | 3477.31 | 3481.85 | 3475.00 | 3478.09 | 100.87 | 350777.05 | 3477.69 2014-02-21 00:04:00 | 3478.30 | 3479.62 | 3470.91 | 3474.34 | 80.75 | 280618.63 | 3475.07 2014-02-21 00:05:00 | 3471.52 | 3474.99 | 3470.00 | 3470.27 | 132.48 | 459939.14 | 3471.87 2014-02-21 00:06:00 | 3473.26 | 3474.98 | 3470.00 | 3470.00 | 50.78 | 176352.20 | 3473.14 2014-02-21 00:07:00 | 3470.01 | 3473.80 | 3459.00 | 3461.00 | 110.66 | 383435.79 | 3464.96 2014-02-21 00:08:00 | 3461.00 | 3466.58 | 3453.00 | 3460.06 | 52.71 | 182399.63 | 3460.37 2014-02-21 00:09:00 | 3465.62 | 3465.62 | 3453.06 | 3459.28 | 89.11 | 308148.34 | 3458.07 2014-02-21 00:10:00 | 3459.49 | 3463.00 | 3455.40 | 3457.93 | 94.49 | 326879.25 | 3459.30 2014-02-21 00:11:00 | 3457.92 | 3462.00 | 3455.18 | 3461.77 | 86.29 | 298415.38 | 3458.49 2014-02-21 00:12:00 | 3455.18 | 3460.00 | 3450.00 | 3450.00 | 52.94 | 182760.36 | 3452.41 2014-02-21 00:13:00 | 3450.00 | 3454.77 | 3441.41 | 3441.42 | 66.79 | 230410.86 | 3449.73 2014-02-21 00:14:00 | 3441.53 | 3455.67 | 3438.00 | 3445.33 | 99.02 | 341292.14 | 3446.63 2014-02-21 00:15:00 | 3445.37 | 3451.00 | 3440.32 | 3440.32 | 108.53 | 374013.43 | 3446.30 2014-02-21 00:16:00 | 3440.37 | 3449.90 | 3440.10 | 3441.51 | 63.65 | 219303.32 | 3445.57 2014-02-21 00:17:00 | 3441.51 | 3441.52 | 3430.00 | 3441.00 | 89.21 | 306460.33 | 3435.23 2014-02-21 00:18:00 | 3437.30 | 3440.99 | 3435.01 | 3435.05 | 63.36 | 217810.61 | 3437.45 2014-02-21 00:19:00 | 3435.51 | 3439.99 | 3433.06 | 3433.40 | 136.94 | 470715.64 | 3437.46 2014-02-21 00:20:00 | 3433.40 | 3439.60 | 3429.00 | 3435.00 | 80.41 | 275981.06 | 3432.34 2014-02-21 00:21:00 | 3435.00 | 3448.34 | 3431.10 | 3446.55 | 86.69 | 298107.86 | 3438.86 2014-02-21 00:22:00 | 3449.00 | 3449.00 | 3437.79 | 3443.34 | 132.85 | 457293.74 | 3442.18 2014-02-21 00:23:00 | 3438.00 | 3448.99 | 3435.57 | 3439.99 | 97.54 | 335557.50 | 3440.06 2014-02-21 00:24:00 | 3436.13 | 3440.00 | 3434.10 | 3437.59 | 65.90 | 226469.66 | 3436.72 2014-02-21 00:25:00 | 3434.00 | 3437.99 | 3428.04 | 3431.63 | 90.92 | 312080.40 | 3432.43 2014-02-21 00:26:00 | 3429.34 | 3432.99 | 3428.86 | 3428.86 | 29.48 | 101124.32 | 3430.04 2014-02-21 00:27:00 | 3434.03 | 3436.99 | 3421.00 | 3424.33 | 75.27 | 258048.52 | 3428.17 2014-02-21 00:28:00 | 3421.21 | 3426.69 | 3411.99 | 3415.57 | 99.41 | 339810.90 | 3418.45 2014-02-21 00:29:00 | 3413.40 | 3426.00 | 3401.10 | 3415.62 | 139.99 | 478381.81 | 3417.26 2014-02-21 00:30:00 | 3426.00 | 3426.69 | 3417.37 | 3425.00 | 101.67 | 348062.19 | 3423.62 2014-02-21 00:31:00 | 3423.56 | 3425.00 | 3418.20 | 3422.01 | 87.33 | 298890.64 | 3422.46 2014-02-21 00:32:00 | 3422.03 | 3422.94 | 3416.69 | 3419.71 | 72.47 | 247821.58 | 3419.46 2014-02-21 00:33:00 | 3418.01 | 3418.01 | 3402.00 | 3410.99 | 100.22 | 341861.33 | 3411.11 2014-02-21 00:34:00 | 3410.99 | 3410.99 | 3379.00 | 3385.25 | 143.01 | 485996.86 | 3398.37 2014-02-21 00:35:00 | 3383.83 | 3398.00 | 3380.69 | 3388.09 | 60.76 | 205747.09 | 3386.17 2014-02-21 00:36:00 | 3389.00 | 3398.00 | 3389.00 | 3397.51 | 92.65 | 314294.64 | 3392.21 2014-02-21 00:37:00 | 3397.49 | 3397.49 | 3379.00 | 3379.02 | 99.08 | 335569.65 | 3386.99 2014-02-21 00:38:00 | 3379.00 | 3385.00 | 3377.00 | 3385.00 | 102.02 | 344941.26 | 3381.08 2014-02-21 00:39:00 | 3385.00 | 3388.00 | 3377.10 | 3384.34 | 124.58 | 421511.28 | 3383.49 2014-02-21 00:40:00 | 3384.99 | 3385.00 | 3380.11 | 3384.79 | 78.95 | 267071.75 | 3382.80 2014-02-21 00:41:00 | 3384.80 | 3395.00 | 3384.79 | 3387.03 | 167.60 | 568131.43 | 3389.85 2014-02-21 00:42:00 | 3388.57 | 3395.00 | 3381.60 | 3394.00 | 111.93 | 379416.48 | 3389.80 2014-02-21 00:43:00 | 3389.18 | 3411.31 | 3389.18 | 3404.20 | 104.18 | 353973.73 | 3397.65 2014-02-21 00:44:00 | 3403.67 | 3424.00 | 3400.64 | 3408.00 | 105.15 | 358564.93 | 3410.19 2014-02-21 00:45:00 | 3416.00 | 3416.00 | 3400.00 | 3400.00 | 81.08 | 276213.30 | 3406.76 2014-02-21 00:46:00 | 3404.72 | 3411.99 | 3399.99 | 3402.01 | 109.68 | 373417.35 | 3404.64 2014-02-21 00:47:00 | 3402.01 | 3402.01 | 3389.03 | 3391.91 | 48.53 | 164834.94 | 3396.49 2014-02-21 00:48:00 | 3392.51 | 3394.85 | 3385.00 | 3389.00 | 76.50 | 259321.57 | 3390.05 2014-02-21 00:49:00 | 3388.99 | 3399.00 | 3385.00 | 3398.17 | 97.83 | 331703.30 | 3390.61 2014-02-21 00:50:00 | 3393.96 | 3397.99 | 3381.00 | 3384.99 | 36.21 | 122778.55 | 3391.02 2014-02-21 00:51:00 | 3384.96 | 3384.96 | 3377.00 | 3377.01 | 97.79 | 330566.10 | 3380.51 2014-02-21 00:52:00 | 3377.01 | 3379.98 | 3366.00 | 3372.03 | 45.54 | 153537.50 | 3371.63 2014-02-21 00:53:00 | 3371.02 | 3380.26 | 3371.01 | 3377.00 | 102.68 | 346751.30 | 3377.07 2014-02-21 00:54:00 | 3374.00 | 3376.83 | 3365.00 | 3365.00 | 77.87 | 262587.03 | 3372.21 2014-02-21 00:55:00 | 3363.01 | 3363.01 | 3350.01 | 3350.01 | 67.82 | 227623.32 | 3356.43 2014-02-21 00:56:00 | 3350.03 | 3356.99 | 3340.01 | 3354.80 | 144.62 | 484689.82 | 3351.54 2014-02-21 00:57:00 | 3354.83 | 3356.70 | 3340.01 | 3344.02 | 98.47 | 329451.53 | 3345.60 2014-02-21 00:58:00 | 3341.94 | 3345.99 | 3333.00 | 3333.00 | 117.76 | 392998.89 | 3337.17 2014-02-21 00:59:00 | 3333.00 | 3340.00 | 3330.00 | 3340.00 | 102.70 | 342536.63 | 3335.38 2014-02-21 01:00:00 | 3340.00 | 3367.00 | 3330.00 | 3350.00 | 143.49 | 479959.56 | 3344.99 2014-02-21 01:01:00 | 3349.99 | 3354.99 | 3339.63 | 3349.08 | 186.74 | 625064.50 | 3347.30 2014-02-21 01:02:00 | 3350.00 | 3355.00 | 3348.02 | 3354.80 | 112.95 | 378512.62 | 3351.12 2014-02-21 01:03:00 | 3352.18 | 3372.94 | 3352.18 | 3370.03 | 143.31 | 481835.29 | 3362.17 2014-02-21 01:04:00 | 3367.61 | 3372.99 | 3355.00 | 3360.91 | 148.71 | 500159.13 | 3363.27 2014-02-21 01:05:00 | 3360.15 | 3372.00 | 3354.00 | 3370.26 | 130.28 | 438084.65 | 3362.67 2014-02-21 01:06:00 | 3371.97 | 3373.00 | 3359.16 | 3371.99 | 128.44 | 432214.84 | 3365.14 2014-02-21 01:07:00 | 3371.99 | 3373.00 | 3360.00 | 3360.01 | 139.77 | 470554.67 | 3366.56 2014-02-21 01:08:00 | 3360.00 | 3365.82 | 3354.80 | 3355.49 | 103.47 | 347842.07 | 3361.77 2014-02-21 01:09:00 | 3355.63 | 3359.99 | 3354.94 | 3358.39 | 186.97 | 627667.38 | 3357.01 2014-02-21 01:10:00 | 3359.85 | 3365.84 | 3355.03 | 3357.21 | 126.49 | 425112.58 | 3360.92 2014-02-21 01:11:00 | 3357.34 | 3362.89 | 3356.23 | 3357.01 | 122.94 | 413061.19 | 3359.86 2014-02-21 01:12:00 | 3360.95 | 3362.82 | 3355.97 | 3356.02 | 86.59 | 290805.44 | 3358.57 2014-02-21 01:13:00 | 3355.00 | 3359.97 | 3351.01 | 3359.14 | 86.50 | 290197.04 | 3354.84 2014-02-21 01:14:00 | 3358.99 | 3369.98 | 3358.99 | 3360.00 | 200.69 | 674887.97 | 3362.87 2014-02-21 01:15:00 | 3359.98 | 3365.00 | 3359.98 | 3361.17 | 87.91 | 295585.34 | 3362.32 2014-02-21 01:16:00 | 3361.29 | 3370.00 | 3360.99 | 3364.25 | 100.68 | 338796.61 | 3365.08 2014-02-21 01:17:00 | 3368.00 | 3369.00 | 3362.26 | 3363.51 | 117.54 | 395614.45 | 3365.93 2014-02-21 01:18:00 | 3367.91 | 3369.00 | 3359.98 | 3360.90 | 114.18 | 384248.78 | 3365.38 2014-02-21 01:19:00 | 3360.88 | 3363.72 | 3360.00 | 3363.72 | 33.34 | 112099.48 | 3362.01 2014-02-21 01:20:00 | 3363.72 | 3369.00 | 3360.32 | 3367.10 | 86.39 | 290565.94 | 3363.27 2014-02-21 01:21:00 | 3365.00 | 3368.97 | 3360.39 | 3361.01 | 82.99 | 279098.44 | 3363.20 2014-02-21 01:22:00 | 3363.99 | 3366.00 | 3354.00 | 3358.31 | 52.13 | 175240.51 | 3361.41 2014-02-21 01:23:00 | 3355.55 | 3355.55 | 3330.01 | 3339.17 | 148.20 | 495185.81 | 3341.45 2014-02-21 01:24:00 | 3339.23 | 3348.11 | 3333.13 | 3346.00 | 77.29 | 258386.23 | 3343.29 2014-02-21 01:25:00 | 3341.00 | 3350.07 | 3330.01 | 3331.00 | 85.06 | 284507.28 | 3344.86 2014-02-21 01:26:00 | 3333.00 | 3339.66 | 3315.00 | 3319.82 | 176.86 | 588641.43 | 3328.38 2014-02-21 01:27:00 | 3319.81 | 3328.00 | 3309.36 | 3310.00 | 167.09 | 554148.85 | 3316.43 2014-02-21 01:28:00 | 3308.04 | 3308.35 | 3300.00 | 3304.99 | 147.57 | 487405.36 | 3302.85 2014-02-21 01:29:00 | 3301.99 | 3305.00 | 3297.49 | 3297.49 | 150.43 | 496641.17 | 3301.45 2014-02-21 01:30:00 | 3297.73 | 3298.00 | 3279.00 | 3279.00 | 105.37 | 345976.79 | 3283.32 2014-02-21 01:31:00 | 3277.50 | 3279.00 | 3260.01 | 3278.99 | 120.43 | 394295.91 | 3273.96 2014-02-21 01:32:00 | 3273.00 | 3300.00 | 3273.00 | 3286.00 | 146.29 | 481325.36 | 3290.19 2014-02-21 01:33:00 | 3294.75 | 3294.78 | 3271.01 | 3280.00 | 140.78 | 462454.29 | 3284.85 2014-02-21 01:34:00 | 3280.00 | 3300.00 | 3279.00 | 3290.14 | 135.45 | 445091.46 | 3286.09 2014-02-21 01:35:00 | 3288.09 | 3358.32 | 3288.09 | 3320.16 | 101.45 | 336886.13 | 3320.58 2014-02-21 01:36:00 | 3328.91 | 3343.09 | 3310.00 | 3335.63 | 219.38 | 728964.21 | 3322.84 2014-02-21 01:37:00 | 3330.39 | 3340.00 | 3301.10 | 3312.28 | 216.69 | 720276.32 | 3324.02 2014-02-21 01:38:00 | 3310.34 | 3327.00 | 3310.34 | 3325.49 | 150.58 | 500008.02 | 3320.64 2014-02-21 01:39:00 | 3325.49 | 3330.00 | 3323.63 | 3330.00 | 74.72 | 248585.98 | 3326.90 2014-02-21 01:40:00 | 3328.86 | 3340.01 | 3324.00 | 3338.89 | 122.40 | 407717.92 | 3331.16 2014-02-21 01:41:00 | 3339.63 | 3349.90 | 3335.00 | 3344.81 | 116.77 | 390373.16 | 3342.98 2014-02-21 01:42:00 | 3344.81 | 3396.00 | 3344.81 | 3383.23 | 155.15 | 520545.40 | 3355.13 2014-02-21 01:43:00 | 3361.68 | 3387.00 | 3361.68 | 3362.00 | 161.11 | 543209.55 | 3371.71 2014-02-21 01:44:00 | 3360.99 | 3364.85 | 3340.00 | 3355.99 | 206.18 | 691377.72 | 3353.26 2014-02-21 01:45:00 | 3354.48 | 3354.48 | 3340.15 | 3344.13 | 123.74 | 414421.84 | 3349.19 2014-02-21 01:46:00 | 3345.00 | 3345.00 | 3333.12 | 3339.80 | 64.06 | 213883.60 | 3339.06 2014-02-21 01:47:00 | 3339.80 | 3339.80 | 3322.31 | 3339.27 | 150.82 | 502886.49 | 3334.35 2014-02-21 01:48:00 | 3333.20 | 3348.10 | 3332.80 | 3342.00 | 150.24 | 501518.15 | 3338.11 2014-02-21 01:49:00 | 3339.92 | 3348.99 | 3328.77 | 3330.00 | 135.62 | 452633.07 | 3337.53 2014-02-21 01:50:00 | 3330.00 | 3341.94 | 3321.00 | 3341.94 | 112.25 | 374085.29 | 3332.64 2014-02-21 01:51:00 | 3341.85 | 3380.00 | 3332.61 | 3380.00 | 132.89 | 444120.35 | 3342.12 2014-02-21 01:52:00 | 3372.39 | 3372.39 | 3350.12 | 3358.83 | 127.42 | 427930.46 | 3358.35 2014-02-21 01:53:00 | 3356.86 | 3359.16 | 3350.13 | 3356.00 | 92.63 | 310824.77 | 3355.59 2014-02-21 01:54:00 | 3354.03 | 3360.00 | 3350.20 | 3359.00 | 95.29 | 319773.78 | 3355.83 2014-02-21 01:55:00 | 3358.93 | 3368.80 | 3358.93 | 3360.00 | 100.77 | 338872.93 | 3362.94 2014-02-21 01:56:00 | 3360.96 | 3367.99 | 3360.96 | 3364.94 | 98.35 | 330918.64 | 3364.74 2014-02-21 01:57:00 | 3365.00 | 3374.98 | 3364.92 | 3370.11 | 76.67 | 258413.09 | 3370.46 2014-02-21 01:58:00 | 3370.09 | 3380.00 | 3365.02 | 3365.02 | 111.51 | 376080.13 | 3372.64 2014-02-21 01:59:00 | 3369.93 | 3378.99 | 3355.48 | 3359.16 | 90.77 | 305092.96 | 3361.35 2014-02-21 02:00:00 | 3359.15 | 3360.02 | 3350.48 | 3354.91 | 128.12 | 430095.66 | 3356.87 2014-02-21 02:01:00 | 3352.65 | 3360.00 | 3349.90 | 3351.80 | 162.53 | 544785.16 | 3351.97 2014-02-21 02:02:00 | 3355.08 | 3368.59 | 3355.08 | 3367.59 | 102.62 | 345054.09 | 3362.51 2014-02-21 02:03:00 | 3366.24 | 3370.01 | 3362.46 | 3362.46 | 193.22 | 650547.97 | 3366.91 2014-02-21 02:04:00 | 3369.84 | 3380.91 | 3360.01 | 3380.91 | 215.89 | 728065.37 | 3372.42 2014-02-21 02:05:00 | 3380.91 | 3415.58 | 3380.91 | 3413.60 | 169.31 | 573709.63 | 3388.48 2014-02-21 02:06:00 | 3419.00 | 3426.95 | 3400.11 | 3424.00 | 230.69 | 787770.25 | 3414.86 2014-02-21 02:07:00 | 3424.01 | 3424.01 | 3402.20 | 3411.19 | 261.30 | 891550.55 | 3412.05 2014-02-21 02:08:00 | 3405.00 | 3420.00 | 3402.21 | 3410.18 | 185.08 | 630871.62 | 3408.73 2014-02-21 02:09:00 | 3407.10 | 3424.80 | 3407.10 | 3421.49 | 227.90 | 779041.50 | 3418.35 2014-02-21 02:10:00 | 3420.00 | 3424.99 | 3418.00 | 3422.05 | 182.54 | 624550.62 | 3421.48 2014-02-21 02:11:00 | 3422.25 | 3423.00 | 3418.11 | 3421.79 | 76.31 | 261020.85 | 3420.53 2014-02-21 02:12:00 | 3420.00 | 3425.88 | 3418.00 | 3425.10 | 41.79 | 142957.86 | 3420.86 2014-02-21 02:13:00 | 3426.99 | 3446.99 | 3425.10 | 3433.03 | 65.07 | 223552.03 | 3435.56 2014-02-21 02:14:00 | 3431.00 | 3450.00 | 3431.00 | 3449.94 | 107.33 | 369772.38 | 3445.35 2014-02-21 02:15:00 | 3448.01 | 3460.00 | 3445.00 | 3446.00 | 239.33 | 826216.73 | 3452.26 2014-02-21 02:16:00 | 3454.57 | 3454.57 | 3437.95 | 3441.00 | 182.58 | 628595.59 | 3442.94 2014-02-21 02:17:00 | 3442.00 | 3444.99 | 3432.00 | 3435.97 | 88.44 | 304078.90 | 3438.13 2014-02-21 02:18:00 | 3435.97 | 3440.00 | 3432.00 | 3435.99 | 118.75 | 408072.50 | 3436.52 2014-02-21 02:19:00 | 3440.48 | 3441.28 | 3430.82 | 3437.00 | 213.66 | 734188.94 | 3436.31 2014-02-21 02:20:00 | 3437.00 | 3449.00 | 3435.08 | 3441.29 | 86.36 | 297230.35 | 3441.60 2014-02-21 02:21:00 | 3437.03 | 3440.00 | 3435.00 | 3439.00 | 36.35 | 124975.89 | 3437.84 2014-02-21 02:22:00 | 3438.01 | 3447.89 | 3438.01 | 3443.00 | 72.69 | 250333.39 | 3443.61 2014-02-21 02:23:00 | 3442.00 | 3448.88 | 3441.86 | 3445.76 | 144.89 | 499134.77 | 3445.04 2014-02-21 02:24:00 | 3445.76 | 3454.99 | 3439.54 | 3450.43 | 86.70 | 298951.75 | 3448.04 2014-02-21 02:25:00 | 3454.42 | 3455.00 | 3442.02 | 3451.00 | 218.13 | 751978.54 | 3447.37 2014-02-21 02:26:00 | 3451.00 | 3468.00 | 3450.90 | 3465.01 | 24.41 | 84410.93 | 3458.47 2014-02-21 02:27:00 | 3467.96 | 3480.00 | 3467.90 | 3475.15 | 81.48 | 283142.73 | 3475.08 2014-02-21 02:28:00 | 3480.00 | 3480.10 | 3475.00 | 3476.00 | 77.13 | 268333.93 | 3478.89 2014-02-21 02:29:00 | 3476.00 | 3481.09 | 3470.00 | 3481.00 | 127.30 | 442660.78 | 3477.33 2014-02-21 02:30:00 | 3481.00 | 3493.14 | 3479.00 | 3493.09 | 112.66 | 392300.47 | 3482.19 2014-02-21 02:31:00 | 3493.08 | 3499.04 | 3493.08 | 3498.03 | 94.59 | 330728.75 | 3496.30 2014-02-21 02:32:00 | 3496.00 | 3505.84 | 3490.00 | 3500.01 | 275.90 | 965670.21 | 3500.12 2014-02-21 02:33:00 | 3506.00 | 3506.00 | 3496.00 | 3500.00 | 174.86 | 612431.75 | 3502.41 2014-02-21 02:34:00 | 3500.00 | 3504.66 | 3490.00 | 3490.01 | 172.51 | 603278.93 | 3497.11 2014-02-21 02:35:00 | 3490.00 | 3494.76 | 3470.54 | 3470.54 | 129.93 | 452791.23 | 3485.02 2014-02-21 02:36:00 | 3472.00 | 3495.00 | 3459.99 | 3480.01 | 322.16 | 1118186.79 | 3470.86 2014-02-21 02:37:00 | 3480.01 | 3493.00 | 3460.13 | 3475.29 | 209.10 | 726675.01 | 3475.32 2014-02-21 02:38:00 | 3472.00 | 3482.99 | 3468.00 | 3468.00 | 139.88 | 485990.94 | 3474.32 2014-02-21 02:39:00 | 3467.00 | 3467.00 | 3451.10 | 3462.76 | 129.07 | 446808.92 | 3461.62 2014-02-21 02:40:00 | 3464.64 | 3475.98 | 3462.88 | 3467.66 | 157.13 | 544881.61 | 3467.69 2014-02-21 02:41:00 | 3465.45 | 3472.00 | 3453.10 | 3460.14 | 145.16 | 503060.95 | 3465.47 2014-02-21 02:42:00 | 3468.00 | 3471.76 | 3456.04 | 3469.00 | 119.70 | 414874.54 | 3465.87 2014-02-21 02:43:00 | 3468.84 | 3469.00 | 3460.32 | 3460.36 | 107.51 | 372326.88 | 3463.22 2014-02-21 02:44:00 | 3461.08 | 3464.89 | 3455.37 | 3458.61 | 269.71 | 933165.05 | 3459.88 2014-02-21 02:45:00 | 3460.00 | 3464.58 | 3455.70 | 3457.00 | 197.65 | 683821.59 | 3459.80 2014-02-21 02:46:00 | 3462.71 | 3465.00 | 3457.17 | 3461.02 | 194.17 | 672092.86 | 3461.33 2014-02-21 02:47:00 | 3461.02 | 3464.88 | 3456.02 | 3459.59 | 149.82 | 518542.76 | 3461.06 2014-02-21 02:48:00 | 3459.66 | 3461.34 | 3456.00 | 3456.00 | 114.95 | 397418.89 | 3457.47 2014-02-21 02:49:00 | 3455.99 | 3456.06 | 3450.00 | 3452.00 | 40.04 | 138227.06 | 3451.97 2014-02-21 02:50:00 | 3451.00 | 3451.00 | 3440.02 | 3450.60 | 85.44 | 294565.88 | 3447.84 2014-02-21 02:51:00 | 3448.45 | 3449.99 | 3446.00 | 3446.01 | 50.71 | 174797.78 | 3447.08 2014-02-21 02:52:00 | 3446.01 | 3446.01 | 3435.00 | 3435.00 | 35.96 | 123726.68 | 3440.48 2014-02-21 02:53:00 | 3434.00 | 3434.00 | 3423.00 | 3423.00 | 47.15 | 161579.47 | 3426.71 2014-02-21 02:54:00 | 3422.08 | 3426.99 | 3414.00 | 3415.00 | 152.59 | 521873.89 | 3420.06 2014-02-21 02:55:00 | 3415.00 | 3431.01 | 3415.00 | 3426.12 | 129.48 | 443666.63 | 3426.55 2014-02-21 02:56:00 | 3428.99 | 3431.02 | 3420.01 | 3429.95 | 118.40 | 405478.76 | 3424.59 2014-02-21 02:57:00 | 3429.00 | 3440.00 | 3429.00 | 3436.95 | 109.39 | 375849.35 | 3435.74 2014-02-21 02:58:00 | 3437.02 | 3441.99 | 3433.90 | 3434.37 | 189.49 | 651224.33 | 3436.69 2014-02-21 02:59:00 | 3435.00 | 3435.04 | 3426.16 | 3431.00 | 80.60 | 276505.23 | 3430.54 2014-02-21 03:00:00 | 3429.00 | 3429.00 | 3411.00 | 3412.54 | 48.34 | 165243.47 | 3418.57 2014-02-21 03:01:00 | 3412.26 | 3418.00 | 3402.20 | 3404.97 | 138.83 | 473194.18 | 3408.42 2014-02-21 03:02:00 | 3404.73 | 3423.19 | 3401.10 | 3403.73 | 277.92 | 946502.87 | 3405.63 2014-02-21 03:03:00 | 3405.45 | 3408.00 | 3396.01 | 3397.00 | 73.50 | 250115.53 | 3402.93 2014-02-21 03:04:00 | 3396.01 | 3461.00 | 3390.01 | 3415.58 | 210.84 | 717339.96 | 3402.26 2014-02-21 03:05:00 | 3407.00 | 3433.05 | 3403.01 | 3420.02 | 114.54 | 391563.38 | 3418.72 2014-02-21 03:06:00 | 3420.02 | 3440.00 | 3417.84 | 3430.77 | 157.10 | 538483.89 | 3427.59 2014-02-21 03:07:00 | 3429.86 | 3430.06 | 3421.00 | 3429.99 | 138.12 | 473044.21 | 3424.85 2014-02-21 03:08:00 | 3429.99 | 3429.99 | 3422.21 | 3425.00 | 190.27 | 651712.08 | 3425.16 2014-02-21 03:09:00 | 3423.00 | 3427.00 | 3414.00 | 3419.92 | 158.23 | 541306.16 | 3420.97 2014-02-21 03:10:00 | 3418.50 | 3423.97 | 3414.37 | 3421.96 | 185.16 | 633067.70 | 3419.12 2014-02-21 03:11:00 | 3421.99 | 3427.00 | 3421.12 | 3421.12 | 85.90 | 294161.62 | 3424.59 2014-02-21 03:12:00 | 3423.01 | 3429.00 | 3415.09 | 3421.94 | 237.38 | 811743.37 | 3419.61 2014-02-21 03:13:00 | 3421.24 | 3434.00 | 3418.00 | 3423.83 | 96.89 | 331663.10 | 3423.09 2014-02-21 03:14:00 | 3423.83 | 3433.99 | 3421.10 | 3421.10 | 198.21 | 679195.92 | 3426.70 2014-02-21 03:15:00 | 3421.77 | 3422.61 | 3401.00 | 3408.06 | 180.42 | 615549.36 | 3411.72 2014-02-21 03:16:00 | 3408.51 | 3410.08 | 3400.00 | 3400.02 | 199.27 | 678237.99 | 3403.54 2014-02-21 03:17:00 | 3400.37 | 3417.75 | 3400.00 | 3405.00 | 232.96 | 793622.09 | 3406.75 2014-02-21 03:18:00 | 3409.07 | 3413.00 | 3401.00 | 3408.72 | 106.86 | 364017.10 | 3406.45 2014-02-21 03:19:00 | 3405.94 | 3410.00 | 3403.00 | 3410.00 | 164.60 | 560564.76 | 3405.68 2014-02-21 03:20:00 | 3409.60 | 3411.00 | 3408.40 | 3411.00 | 3.38 | 11522.74 | 3409.09 2014-02-21 03:21:00 | 3413.99 | 3420.99 | 3410.39 | 3418.43 | 150.58 | 514223.77 | 3414.91 2014-02-21 03:22:00 | 3418.43 | 3430.00 | 3401.99 | 3408.00 | 136.83 | 468052.58 | 3420.59 2014-02-21 03:23:00 | 3407.00 | 3421.12 | 3382.00 | 3419.97 | 199.87 | 681850.58 | 3411.50 2014-02-21 03:24:00 | 3419.99 | 3422.99 | 3418.43 | 3419.99 | 40.61 | 138877.95 | 3419.71 2014-02-21 03:25:00 | 3419.99 | 3438.00 | 3419.99 | 3434.03 | 39.57 | 135749.08 | 3430.43 2014-02-21 03:26:00 | 3419.99 | 3439.99 | 3419.99 | 3439.99 | 63.77 | 219231.54 | 3437.96 2014-02-21 03:27:00 | 3437.22 | 3438.01 | 3430.01 | 3434.99 | 97.70 | 335462.05 | 3433.77 2014-02-21 03:28:00 | 3433.00 | 3434.77 | 3423.00 | 3423.75 | 192.90 | 661516.33 | 3429.39 2014-02-21 03:29:00 | 3423.08 | 3438.00 | 3423.08 | 3435.06 | 220.97 | 757908.66 | 3429.92 2014-02-21 03:30:00 | 3433.00 | 3437.00 | 3426.01 | 3431.92 | 132.55 | 454909.27 | 3432.01 2014-02-21 03:31:00 | 3433.67 | 3436.00 | 3428.69 | 3430.59 | 142.48 | 489060.04 | 3432.46 2014-02-21 03:32:00 | 3433.00 | 3435.98 | 3430.01 | 3432.15 | 150.68 | 517201.79 | 3432.54 2014-02-21 03:33:00 | 3433.99 | 3439.00 | 3431.00 | 3439.00 | 51.63 | 177387.73 | 3435.82 2014-02-21 03:34:00 | 3438.00 | 3440.00 | 3438.00 | 3440.00 | 33.49 | 115215.42 | 3439.78 2014-02-21 03:35:00 | 3440.01 | 3440.02 | 3431.00 | 3438.83 | 133.87 | 460209.78 | 3437.76 2014-02-21 03:36:00 | 3438.87 | 3440.00 | 3436.00 | 3436.00 | 80.74 | 277538.90 | 3437.48 2014-02-21 03:37:00 | 3436.00 | 3436.00 | 3426.01 | 3427.32 | 210.47 | 722400.08 | 3432.29 2014-02-21 03:38:00 | 3430.00 | 3430.00 | 3425.00 | 3425.00 | 86.52 | 296610.48 | 3428.23 2014-02-21 03:39:00 | 3425.10 | 3425.10 | 3423.00 | 3423.00 | 13.86 | 47465.71 | 3424.41 2014-02-21 03:40:00 | 3422.00 | 3422.00 | 3418.00 | 3418.00 | 31.62 | 108139.20 | 3419.75 2014-02-21 03:41:00 | 3417.94 | 3418.92 | 3411.03 | 3412.04 | 56.29 | 192257.31 | 3415.24 2014-02-21 03:42:00 | 3412.99 | 3418.95 | 3411.10 | 3417.17 | 192.90 | 658980.00 | 3416.23 2014-02-21 03:43:00 | 3416.55 | 3421.99 | 3412.14 | 3420.00 | 100.33 | 342818.26 | 3416.91 2014-02-21 03:44:00 | 3420.00 | 3421.99 | 3411.01 | 3411.01 | 86.17 | 294461.59 | 3417.30 2014-02-21 03:45:00 | 3420.77 | 3420.77 | 3412.32 | 3414.31 | 282.94 | 966633.47 | 3416.38 2014-02-21 03:46:00 | 3417.84 | 3430.00 | 3413.18 | 3415.14 | 172.84 | 590682.47 | 3417.49 2014-02-21 03:47:00 | 3416.70 | 3429.00 | 3416.70 | 3424.89 | 184.97 | 633418.80 | 3424.50 2014-02-21 03:48:00 | 3423.16 | 3428.00 | 3422.15 | 3428.00 | 208.32 | 713442.27 | 3424.73 2014-02-21 03:49:00 | 3424.95 | 3428.01 | 3423.04 | 3427.96 | 71.60 | 245285.24 | 3425.58 2014-02-21 03:50:00 | 3427.60 | 3428.34 | 3422.13 | 3424.99 | 86.89 | 297600.42 | 3425.14 2014-02-21 03:51:00 | 3425.00 | 3427.00 | 3422.04 | 3426.00 | 76.20 | 260951.10 | 3424.69 2014-02-21 03:52:00 | 3427.00 | 3428.99 | 3425.00 | 3425.00 | 106.80 | 365975.77 | 3426.71 2014-02-21 03:53:00 | 3425.50 | 3428.00 | 3425.00 | 3427.90 | 28.82 | 98721.46 | 3426.04 2014-02-21 03:54:00 | 3426.01 | 3427.99 | 3426.01 | 3427.00 | 12.17 | 41697.75 | 3426.84 2014-02-21 03:55:00 | 3427.80 | 3430.00 | 3426.21 | 3430.00 | 137.03 | 469809.44 | 3428.52 2014-02-21 03:56:00 | 3429.99 | 3430.00 | 3427.00 | 3427.06 | 31.17 | 106851.41 | 3428.46 2014-02-21 03:57:00 | 3426.00 | 3430.50 | 3426.00 | 3428.47 | 53.71 | 184101.65 | 3428.02 2014-02-21 03:58:00 | 3426.01 | 3430.41 | 3425.00 | 3426.98 | 272.73 | 934939.81 | 3428.07 2014-02-21 03:59:00 | 3425.36 | 3428.99 | 3424.00 | 3425.63 | 107.24 | 367477.04 | 3426.77 2014-02-21 04:00:00 | 3424.69 | 3424.69 | 3415.00 | 3416.12 | 165.33 | 565266.69 | 3419.00 2014-02-21 04:01:00 | 3418.21 | 3424.00 | 3416.13 | 3424.00 | 99.62 | 340770.09 | 3420.84 2014-02-21 04:02:00 | 3424.00 | 3425.00 | 3419.73 | 3423.42 | 113.00 | 386768.20 | 3422.85 2014-02-21 04:03:00 | 3422.19 | 3425.00 | 3420.48 | 3422.01 | 11.72 | 40124.01 | 3422.97 2014-02-21 04:04:00 | 3422.01 | 3422.10 | 3422.01 | 3422.01 | 4.68 | 16029.08 | 3422.09 2014-02-21 04:05:00 | 3422.43 | 3423.00 | 3422.00 | 3422.00 | 13.67 | 46781.57 | 3422.46 2014-02-21 04:06:00 | 3422.00 | 3422.00 | 3415.18 | 3419.53 | 44.46 | 151944.78 | 3417.64 2014-02-21 04:07:00 | 3416.34 | 3422.43 | 3415.10 | 3415.85 | 107.50 | 367385.73 | 3417.64 2014-02-21 04:08:00 | 3418.00 | 3425.00 | 3417.19 | 3421.62 | 84.48 | 288964.30 | 3420.71 2014-02-21 04:09:00 | 3420.39 | 3424.00 | 3419.99 | 3421.01 | 57.34 | 196196.86 | 3421.46 2014-02-21 04:10:00 | 3421.01 | 3425.00 | 3419.94 | 3419.94 | 41.82 | 143132.08 | 3422.74 2014-02-21 04:11:00 | 3421.99 | 3423.58 | 3420.01 | 3421.97 | 15.21 | 52052.38 | 3421.35 2014-02-21 04:12:00 | 3421.00 | 3424.98 | 3419.95 | 3424.42 | 54.01 | 184834.95 | 3421.98 2014-02-21 04:13:00 | 3423.27 | 3426.76 | 3423.04 | 3424.00 | 44.48 | 152346.97 | 3425.22 2014-02-21 04:14:00 | 3423.04 | 3423.04 | 3420.05 | 3421.02 | 5.75 | 19689.88 | 3422.54 2014-02-21 04:15:00 | 3422.00 | 3422.10 | 3421.92 | 3422.07 | 8.35 | 28573.91 | 3422.03 2014-02-21 04:16:00 | 3422.09 | 3423.02 | 3422.09 | 3423.01 | 3.19 | 10928.20 | 3422.55 2014-02-21 04:17:00 | 3423.02 | 3424.99 | 3423.02 | 3423.02 | 0.41 | 1410.58 | 3423.75 2014-02-21 04:18:00 | 3424.99 | 3428.57 | 3424.99 | 3425.00 | 20.12 | 68929.68 | 3425.93 2014-02-21 04:19:00 | 3425.31 | 3426.00 | 3425.30 | 3425.35 | 26.09 | 89383.87 | 3425.46 2014-02-21 04:20:00 | 3425.38 | 3425.38 | 3425.00 | 3425.00 | 2.27 | 7764.71 | 3425.11 2014-02-21 04:21:00 | 3419.39 | 3426.24 | 3419.39 | 3421.26 | 111.89 | 382928.59 | 3422.31 2014-02-21 04:22:00 | 3420.43 | 3425.42 | 3420.43 | 3422.46 | 96.91 | 331708.59 | 3422.75 2014-02-21 04:23:00 | 3421.83 | 3425.00 | 3421.17 | 3424.82 | 98.86 | 338374.04 | 3422.93 2014-02-21 04:24:00 | 3422.43 | 3427.00 | 3420.00 | 3420.00 | 76.95 | 263407.70 | 3422.97 2014-02-21 04:25:00 | 3419.89 | 3420.00 | 3419.89 | 3420.00 | 13.66 | 46723.39 | 3419.95 2014-02-21 04:26:00 | 3419.97 | 3421.37 | 3418.59 | 3421.37 | 19.25 | 65842.01 | 3420.19 2014-02-21 04:27:00 | 3420.06 | 3422.90 | 3419.86 | 3419.89 | 13.47 | 46055.95 | 3420.17 2014-02-21 04:28:00 | 3417.00 | 3419.73 | 3416.02 | 3419.42 | 51.16 | 174874.77 | 3418.39 2014-02-21 04:29:00 | 3416.00 | 3416.00 | 3413.98 | 3415.37 | 18.35 | 62647.72 | 3414.98 2014-02-21 04:30:00 | 3420.00 | 3421.77 | 3415.37 | 3417.08 | 42.38 | 144903.39 | 3419.47 2014-02-21 04:31:00 | 3418.53 | 3421.87 | 3417.09 | 3419.01 | 98.48 | 336683.44 | 3418.66 2014-02-21 04:32:00 | 3420.94 | 3421.54 | 3418.01 | 3419.21 | 16.16 | 55258.14 | 3420.07 2014-02-21 04:33:00 | 3419.21 | 3420.27 | 3417.68 | 3417.98 | 26.05 | 89051.35 | 3418.48 2014-02-21 04:34:00 | 3417.05 | 3419.90 | 3415.00 | 3416.13 | 80.26 | 274260.70 | 3417.15 2014-02-21 04:35:00 | 3416.00 | 3419.84 | 3411.00 | 3419.66 | 77.37 | 264428.20 | 3417.67 2014-02-21 04:36:00 | 3415.95 | 3418.98 | 3412.00 | 3418.16 | 83.17 | 284133.62 | 3416.46 2014-02-21 04:37:00 | 3418.06 | 3418.76 | 3413.00 | 3417.71 | 119.71 | 409017.83 | 3416.77 2014-02-21 04:38:00 | 3415.08 | 3415.08 | 3410.00 | 3410.98 | 14.23 | 48539.30 | 3412.25 2014-02-21 04:39:00 | 3409.98 | 3414.68 | 3408.01 | 3410.96 | 36.21 | 123549.05 | 3412.11 2014-02-21 04:40:00 | 3413.05 | 3414.81 | 3410.00 | 3411.99 | 100.53 | 343038.52 | 3412.37 2014-02-21 04:41:00 | 3411.95 | 3412.54 | 3408.00 | 3410.00 | 9.39 | 32024.10 | 3409.72 2014-02-21 04:42:00 | 3410.00 | 3413.05 | 3408.20 | 3413.00 | 74.18 | 253027.76 | 3411.13 2014-02-21 04:43:00 | 3412.99 | 3412.99 | 3406.00 | 3410.83 | 55.58 | 189484.65 | 3409.41 2014-02-21 04:44:00 | 3409.72 | 3410.56 | 3404.00 | 3404.00 | 42.89 | 146165.16 | 3407.59 2014-02-21 04:45:00 | 3404.00 | 3405.00 | 3400.00 | 3400.01 | 108.71 | 369736.45 | 3401.28 2014-02-21 04:46:00 | 3400.04 | 3405.00 | 3370.00 | 3394.36 | 99.13 | 336805.38 | 3397.61 2014-02-21 04:47:00 | 3391.04 | 3394.71 | 3370.80 | 3383.00 | 109.67 | 371271.21 | 3385.38 2014-02-21 04:48:00 | 3386.99 | 3390.01 | 3381.60 | 3381.60 | 125.01 | 423288.64 | 3386.04 2014-02-21 04:49:00 | 3384.00 | 3390.00 | 3381.80 | 3389.52 | 124.74 | 422383.20 | 3386.24 2014-02-21 04:50:00 | 3389.52 | 3390.00 | 3385.07 | 3388.00 | 37.19 | 126046.20 | 3389.16 2014-02-21 04:51:00 | 3388.00 | 3393.93 | 3386.02 | 3387.11 | 104.64 | 354715.32 | 3389.99 2014-02-21 04:52:00 | 3391.48 | 3395.00 | 3388.00 | 3392.97 | 118.76 | 402640.68 | 3390.37 2014-02-21 04:53:00 | 3392.97 | 3393.00 | 3381.00 | 3385.00 | 88.15 | 298535.08 | 3386.63 2014-02-21 04:54:00 | 3383.08 | 3388.87 | 3374.00 | 3377.57 | 80.67 | 272698.68 | 3380.42 2014-02-21 04:55:00 | 3378.93 | 3379.73 | 3366.62 | 3366.62 | 81.83 | 276165.29 | 3375.03 2014-02-21 04:56:00 | 3371.31 | 3380.00 | 3367.00 | 3380.00 | 75.55 | 254931.32 | 3374.29 2014-02-21 04:57:00 | 3379.66 | 3385.02 | 3371.02 | 3378.21 | 50.22 | 169773.14 | 3380.39 2014-02-21 04:58:00 | 3380.85 | 3380.85 | 3370.04 | 3370.15 | 93.39 | 315199.05 | 3375.19 2014-02-21 04:59:00 | 3370.00 | 3376.97 | 3366.62 | 3370.00 | 104.99 | 353945.10 | 3371.32 2014-02-21 05:00:00 | 3370.03 | 3374.99 | 3366.62 | 3371.00 | 97.91 | 330042.41 | 3370.81 2014-02-21 05:01:00 | 3369.00 | 3372.99 | 3365.00 | 3369.07 | 83.51 | 281315.76 | 3368.61 2014-02-21 05:02:00 | 3371.49 | 3375.92 | 3369.10 | 3370.01 | 83.23 | 280609.11 | 3371.69 2014-02-21 05:03:00 | 3374.62 | 3380.00 | 3370.23 | 3378.00 | 45.75 | 154405.51 | 3374.84 2014-02-21 05:04:00 | 3379.33 | 3382.00 | 3373.99 | 3379.38 | 126.06 | 425830.15 | 3378.13 2014-02-21 05:05:00 | 3378.70 | 3384.00 | 3375.00 | 3375.01 | 118.13 | 399232.47 | 3379.75 2014-02-21 05:06:00 | 3374.92 | 3380.35 | 3374.91 | 3374.91 | 74.44 | 251378.37 | 3376.97 2014-02-21 05:07:00 | 3374.91 | 3378.45 | 3368.99 | 3368.99 | 64.89 | 218817.70 | 3372.24 2014-02-21 05:08:00 | 3371.49 | 3378.78 | 3369.00 | 3375.55 | 59.94 | 202309.12 | 3375.08 2014-02-21 05:09:00 | 3375.46 | 3378.95 | 3373.60 | 3375.25 | 66.07 | 223093.62 | 3376.52 2014-02-21 05:10:00 | 3378.90 | 3378.95 | 3370.00 | 3375.09 | 119.45 | 403077.29 | 3374.53 2014-02-21 05:11:00 | 3370.14 | 3374.88 | 3370.01 | 3370.28 | 43.39 | 146325.92 | 3372.11 2014-02-21 05:12:00 | 3371.62 | 3371.62 | 3368.99 | 3371.00 | 23.88 | 80484.20 | 3369.80 2014-02-21 05:13:00 | 3372.00 | 3375.00 | 3371.00 | 3374.99 | 19.23 | 64869.41 | 3373.69 2014-02-21 05:14:00 | 3374.97 | 3379.00 | 3374.97 | 3379.00 | 26.44 | 89263.05 | 3376.19 2014-02-21 05:15:00 | 3379.00 | 3393.09 | 3379.00 | 3392.96 | 79.42 | 268882.11 | 3385.40 2014-02-21 05:16:00 | 3392.95 | 3400.00 | 3390.10 | 3390.13 | 109.54 | 371917.08 | 3395.36 2014-02-21 05:17:00 | 3390.13 | 3400.00 | 3381.11 | 3399.99 | 127.24 | 431989.05 | 3394.97 2014-02-21 05:18:00 | 3398.99 | 3401.00 | 3393.15 | 3396.90 | 104.87 | 356356.40 | 3398.11 2014-02-21 05:19:00 | 3399.00 | 3399.00 | 3396.00 | 3398.88 | 29.62 | 100632.71 | 3397.34 2014-02-21 05:20:00 | 3397.42 | 3408.00 | 3397.42 | 3405.07 | 97.39 | 331447.90 | 3403.41 2014-02-21 05:21:00 | 3406.91 | 3412.00 | 3404.01 | 3412.00 | 45.70 | 155731.67 | 3407.40 2014-02-21 05:22:00 | 3413.00 | 3434.00 | 3413.00 | 3434.00 | 71.07 | 243319.88 | 3423.86 2014-02-21 05:23:00 | 3433.62 | 3440.00 | 3425.00 | 3435.00 | 140.30 | 481443.77 | 3431.56 2014-02-21 05:24:00 | 3435.00 | 3448.00 | 3429.01 | 3448.00 | 146.95 | 505150.34 | 3437.52 2014-02-21 05:25:00 | 3447.25 | 3447.25 | 3430.40 | 3433.90 | 84.92 | 291762.93 | 3435.82 2014-02-21 05:26:00 | 3436.61 | 3438.98 | 3430.10 | 3432.27 | 159.23 | 546978.96 | 3435.24 2014-02-21 05:27:00 | 3432.17 | 3439.00 | 3430.10 | 3435.64 | 170.43 | 585464.47 | 3435.30 2014-02-21 05:28:00 | 3439.00 | 3444.00 | 3435.65 | 3444.00 | 109.29 | 375977.40 | 3440.12 2014-02-21 05:29:00 | 3444.00 | 3457.90 | 3440.53 | 3455.68 | 92.08 | 317757.65 | 3450.92 2014-02-21 05:30:00 | 3456.22 | 3460.00 | 3450.00 | 3450.01 | 101.36 | 350252.70 | 3455.70 2014-02-21 05:31:00 | 3450.10 | 3470.00 | 3450.10 | 3469.99 | 250.02 | 864720.69 | 3458.61 2014-02-21 05:32:00 | 3470.00 | 3488.00 | 3469.99 | 3477.12 | 201.27 | 700152.93 | 3478.68 2014-02-21 05:33:00 | 3476.87 | 3476.87 | 3450.00 | 3457.74 | 169.20 | 586584.18 | 3466.91 2014-02-21 05:34:00 | 3459.94 | 3460.91 | 3450.10 | 3460.22 | 261.52 | 903945.30 | 3456.51 2014-02-21 05:35:00 | 3460.98 | 3468.88 | 3456.91 | 3466.51 | 144.29 | 499640.21 | 3462.85 2014-02-21 05:36:00 | 3462.96 | 3468.99 | 3460.44 | 3464.64 | 243.41 | 843382.05 | 3464.86 2014-02-21 05:37:00 | 3464.48 | 3470.00 | 3461.13 | 3465.00 | 235.05 | 814353.88 | 3464.61 2014-02-21 05:38:00 | 3465.00 | 3470.00 | 3465.00 | 3467.27 | 240.73 | 834692.49 | 3467.31 2014-02-21 05:39:00 | 3467.74 | 3478.00 | 3465.12 | 3478.00 | 292.45 | 1015073.98 | 3470.99 2014-02-21 05:40:00 | 3480.00 | 3490.00 | 3476.11 | 3487.83 | 170.82 | 595248.45 | 3484.73 2014-02-21 05:41:00 | 3486.42 | 3488.00 | 3480.57 | 3483.06 | 137.91 | 480582.91 | 3484.78 2014-02-21 05:42:00 | 3485.39 | 3488.00 | 3475.00 | 3475.00 | 108.52 | 378032.71 | 3483.47 2014-02-21 05:43:00 | 3479.98 | 3484.00 | 3468.00 | 3473.00 | 157.99 | 549060.64 | 3475.35 2014-02-21 05:44:00 | 3471.97 | 3475.00 | 3468.00 | 3474.00 | 88.38 | 306824.09 | 3471.76 2014-02-21 05:45:00 | 3473.00 | 3474.90 | 3470.00 | 3473.99 | 216.31 | 751170.33 | 3472.74 2014-02-21 05:46:00 | 3473.00 | 3473.99 | 3466.00 | 3467.01 | 75.44 | 261714.64 | 3469.31 2014-02-21 05:47:00 | 3470.00 | 3471.98 | 3467.00 | 3467.07 | 127.59 | 442609.60 | 3469.05 2014-02-21 05:48:00 | 3467.10 | 3467.10 | 3459.71 | 3460.03 | 99.36 | 344125.90 | 3463.39 2014-02-21 05:49:00 | 3459.21 | 3460.00 | 3448.00 | 3460.00 | 320.28 | 1106623.72 | 3455.13 2014-02-21 05:50:00 | 3458.07 | 3460.07 | 3450.00 | 3453.98 | 70.44 | 243364.87 | 3454.78 2014-02-21 05:51:00 | 3452.10 | 3460.00 | 3452.10 | 3457.65 | 273.83 | 946228.97 | 3455.57 2014-02-21 05:52:00 | 3453.00 | 3458.42 | 3449.99 | 3450.01 | 159.66 | 551468.48 | 3453.93 2014-02-21 05:53:00 | 3456.59 | 3457.08 | 3449.00 | 3455.01 | 151.41 | 523029.33 | 3454.30 2014-02-21 05:54:00 | 3455.00 | 3463.00 | 3450.02 | 3453.12 | 125.53 | 433794.68 | 3455.65 2014-02-21 05:55:00 | 3454.10 | 3459.53 | 3450.27 | 3452.09 | 307.95 | 1063705.63 | 3454.11 2014-02-21 05:56:00 | 3456.44 | 3457.70 | 3452.54 | 3453.12 | 181.10 | 625699.08 | 3455.09 2014-02-21 05:57:00 | 3454.80 | 3458.99 | 3450.00 | 3452.35 | 110.06 | 380082.75 | 3453.41 2014-02-21 05:58:00 | 3453.41 | 3455.91 | 3442.42 | 3448.02 | 94.55 | 326052.41 | 3448.57 2014-02-21 05:59:00 | 3447.01 | 3452.16 | 3438.40 | 3440.00 | 63.11 | 217331.49 | 3443.53 2014-02-21 06:00:00 | 3441.96 | 3445.00 | 3440.10 | 3445.00 | 296.60 | 1021071.87 | 3442.58 2014-02-21 06:01:00 | 3441.98 | 3449.99 | 3440.20 | 3448.87 | 197.08 | 679298.51 | 3446.82 2014-02-21 06:02:00 | 3446.26 | 3457.00 | 3445.66 | 3455.28 | 289.80 | 999493.46 | 3448.93 2014-02-21 06:03:00 | 3454.16 | 3465.00 | 3446.02 | 3450.00 | 367.15 | 1267219.44 | 3451.49 2014-02-21 06:04:00 | 3449.00 | 3449.00 | 3445.40 | 3446.64 | 82.88 | 285635.99 | 3446.34 2014-02-21 06:05:00 | 3445.42 | 3448.91 | 3441.28 | 3445.38 | 395.81 | 1363784.15 | 3445.59 2014-02-21 06:06:00 | 3442.16 | 3447.00 | 3440.00 | 3440.00 | 275.13 | 947396.84 | 3443.40 2014-02-21 06:07:00 | 3440.00 | 3446.38 | 3440.00 | 3443.27 | 273.75 | 942597.10 | 3443.24 2014-02-21 06:08:00 | 3443.35 | 3447.00 | 3437.00 | 3440.93 | 280.04 | 963726.33 | 3441.42 2014-02-21 06:09:00 | 3442.36 | 3442.44 | 3437.00 | 3442.00 | 271.97 | 935551.42 | 3439.94 2014-02-21 06:10:00 | 3442.00 | 3443.23 | 3437.13 | 3438.23 | 262.90 | 904412.92 | 3440.13 2014-02-21 06:11:00 | 3441.64 | 3442.05 | 3438.00 | 3439.84 | 284.25 | 977860.94 | 3440.19 2014-02-21 06:12:00 | 3440.14 | 3442.04 | 3439.01 | 3441.00 | 108.96 | 374907.11 | 3440.65 2014-02-21 06:13:00 | 3441.00 | 3445.00 | 3439.02 | 3444.00 | 11.83 | 40748.22 | 3443.90 2014-02-21 06:14:00 | 3444.19 | 3449.98 | 3444.19 | 3449.98 | 24.98 | 86077.60 | 3446.41 2014-02-21 06:15:00 | 3449.99 | 3461.00 | 3449.00 | 3460.00 | 87.07 | 300952.07 | 3456.28 2014-02-21 06:16:00 | 3460.95 | 3463.00 | 3460.00 | 3461.99 | 22.62 | 78294.27 | 3461.44 2014-02-21 06:17:00 | 3461.99 | 3470.00 | 3457.05 | 3468.00 | 253.73 | 879308.02 | 3465.58 2014-02-21 06:18:00 | 3464.55 | 3472.00 | 3464.55 | 3471.89 | 85.84 | 297728.69 | 3468.29 2014-02-21 06:19:00 | 3471.87 | 3475.00 | 3471.87 | 3474.00 | 45.61 | 158386.93 | 3472.79 2014-02-21 06:20:00 | 3474.00 | 3475.00 | 3468.09 | 3472.00 | 102.86 | 357172.03 | 3472.31 2014-02-21 06:21:00 | 3468.00 | 3470.08 | 3463.00 | 3466.76 | 444.80 | 1542221.58 | 3467.26 2014-02-21 06:22:00 | 3463.00 | 3463.00 | 3457.00 | 3460.10 | 29.66 | 102586.32 | 3459.33 2014-02-21 06:23:00 | 3457.60 | 3459.91 | 3451.11 | 3452.67 | 72.33 | 249895.00 | 3454.74 2014-02-21 06:24:00 | 3451.56 | 3455.00 | 3449.30 | 3455.00 | 222.68 | 768795.40 | 3452.53 2014-02-21 06:25:00 | 3455.00 | 3458.00 | 3452.01 | 3455.07 | 34.14 | 117975.25 | 3455.93 2014-02-21 06:26:00 | 3455.00 | 3459.00 | 3450.00 | 3454.41 | 389.94 | 1346897.44 | 3454.14 2014-02-21 06:27:00 | 3452.40 | 3455.36 | 3449.22 | 3452.00 | 133.84 | 462039.32 | 3452.31 2014-02-21 06:28:00 | 3452.00 | 3453.00 | 3449.98 | 3453.00 | 22.27 | 76850.75 | 3451.48 2014-02-21 06:29:00 | 3450.00 | 3451.99 | 3447.06 | 3447.55 | 258.42 | 891528.64 | 3449.97 2014-02-21 06:30:00 | 3448.88 | 3451.69 | 3441.00 | 3443.52 | 127.76 | 440292.11 | 3446.22 2014-02-21 06:31:00 | 3444.55 | 3448.99 | 3442.00 | 3445.49 | 397.92 | 1370891.92 | 3445.14 2014-02-21 06:32:00 | 3448.63 | 3449.87 | 3440.00 | 3441.41 | 260.84 | 898491.54 | 3444.57 2014-02-21 06:33:00 | 3440.00 | 3441.48 | 3433.33 | 3438.87 | 372.48 | 1280498.15 | 3437.74 2014-02-21 06:34:00 | 3438.13 | 3444.91 | 3435.33 | 3441.03 | 117.17 | 403258.89 | 3441.77 2014-02-21 06:35:00 | 3439.00 | 3439.00 | 3439.00 | 3439.00 | 0.18 | 615.58 | 3439.00 2014-02-21 06:36:00 | 3440.99 | 3445.65 | 3439.96 | 3442.91 | 499.70 | 1720346.54 | 3442.77 2014-02-21 06:37:00 | 3442.33 | 3449.00 | 3440.00 | 3449.00 | 377.03 | 1298320.63 | 3443.51 2014-02-21 06:38:00 | 3449.00 | 3452.00 | 3449.00 | 3451.00 | 18.48 | 63763.61 | 3450.23 2014-02-21 06:39:00 | 3452.00 | 3459.87 | 3451.00 | 3455.00 | 319.11 | 1103029.98 | 3456.54 2014-02-21 06:40:00 | 3455.75 | 3458.00 | 3455.00 | 3455.00 | 10.31 | 35618.37 | 3455.41 2014-02-21 06:41:00 | 3455.00 | 3455.40 | 3453.97 | 3455.40 | 55.24 | 190862.69 | 3454.90 2014-02-21 06:42:00 | 3455.40 | 3455.40 | 3453.00 | 3453.98 | 11.20 | 38691.63 | 3454.30 2014-02-21 06:43:00 | 3454.05 | 3458.03 | 3454.05 | 3458.03 | 12.04 | 41612.46 | 3455.61 2014-02-21 06:44:00 | 3459.00 | 3466.00 | 3457.01 | 3466.00 | 107.24 | 371286.32 | 3462.30 2014-02-21 06:45:00 | 3466.00 | 3473.00 | 3466.00 | 3473.00 | 39.24 | 136219.34 | 3471.79 2014-02-21 06:46:00 | 3473.00 | 3474.00 | 3457.00 | 3472.00 | 294.09 | 1019474.42 | 3466.54 2014-02-21 06:47:00 | 3472.00 | 3476.00 | 3466.26 | 3467.20 | 255.44 | 886622.72 | 3470.95 2014-02-21 06:48:00 | 3472.77 | 3478.00 | 3467.18 | 3472.17 | 380.93 | 1322705.54 | 3472.29 2014-02-21 06:49:00 | 3472.76 | 3478.00 | 3471.12 | 3475.00 | 255.87 | 888980.41 | 3474.41 2014-02-21 06:50:00 | 3475.00 | 3477.10 | 3475.00 | 3475.00 | 55.99 | 194551.88 | 3475.07 2014-02-21 06:51:00 | 3475.00 | 3477.00 | 3473.01 | 3473.77 | 208.39 | 724238.78 | 3475.35 2014-02-21 06:52:00 | 3475.90 | 3483.00 | 3470.00 | 3479.94 | 346.61 | 1205212.41 | 3477.12 2014-02-21 06:53:00 | 3480.89 | 3481.18 | 3475.26 | 3475.89 | 233.77 | 813196.50 | 3478.62 2014-02-21 06:54:00 | 3480.00 | 3480.00 | 3477.01 | 3477.02 | 10.72 | 37282.80 | 3478.20 2014-02-21 06:55:00 | 3477.02 | 3477.02 | 3471.12 | 3474.97 | 545.97 | 1896776.30 | 3474.17 2014-02-21 06:56:00 | 3472.26 | 3478.41 | 3472.00 | 3473.00 | 110.53 | 383996.20 | 3474.01 2014-02-21 06:57:00 | 3471.12 | 3475.96 | 3467.41 | 3469.72 | 215.87 | 749469.31 | 3471.87 2014-02-21 06:58:00 | 3467.40 | 3473.98 | 3467.40 | 3468.97 | 195.39 | 678294.24 | 3471.45 2014-02-21 06:59:00 | 3473.48 | 3473.95 | 3468.00 | 3470.00 | 378.86 | 1315360.33 | 3471.91 2014-02-21 07:00:00 | 3468.01 | 3469.99 | 3463.20 | 3466.00 | 200.04 | 693330.69 | 3465.93 2014-02-21 07:01:00 | 3467.99 | 3468.00 | 3464.00 | 3467.95 | 321.06 | 1112929.67 | 3466.47 2014-02-21 07:02:00 | 3465.22 | 3475.00 | 3464.00 | 3473.31 | 387.31 | 1343614.42 | 3469.07 2014-02-21 07:03:00 | 3473.43 | 3474.41 | 3466.46 | 3469.14 | 354.59 | 1230890.22 | 3471.32 2014-02-21 07:04:00 | 3469.15 | 3477.97 | 3468.28 | 3472.45 | 294.67 | 1023362.82 | 3472.95 2014-02-21 07:05:00 | 3471.79 | 3476.36 | 3469.00 | 3469.00 | 30.16 | 104742.28 | 3473.23 2014-02-21 07:06:00 | 3469.00 | 3469.00 | 3467.00 | 3467.00 | 8.89 | 30846.82 | 3468.66 2014-02-21 07:07:00 | 3467.00 | 3468.56 | 3464.38 | 3464.68 | 27.07 | 93837.97 | 3466.62 2014-02-21 07:08:00 | 3462.40 | 3467.79 | 3461.77 | 3467.08 | 475.10 | 1645544.70 | 3463.55 2014-02-21 07:09:00 | 3467.80 | 3470.00 | 3465.12 | 3468.60 | 109.99 | 381383.83 | 3467.41 2014-02-21 07:10:00 | 3469.99 | 3473.00 | 3469.00 | 3471.61 | 253.87 | 881098.56 | 3470.70 2014-02-21 07:11:00 | 3470.01 | 3470.01 | 3469.39 | 3470.01 | 1.13 | 3924.00 | 3469.50 2014-02-21 07:12:00 | 3470.01 | 3476.37 | 3470.01 | 3474.98 | 121.28 | 421092.35 | 3472.10 2014-02-21 07:13:00 | 3474.97 | 3477.00 | 3471.93 | 3471.93 | 351.38 | 1220737.73 | 3474.11 2014-02-21 07:14:00 | 3470.01 | 3475.99 | 3469.00 | 3474.00 | 366.25 | 1271813.81 | 3472.53 2014-02-21 07:15:00 | 3474.00 | 3475.99 | 3471.12 | 3473.08 | 131.73 | 457521.38 | 3473.07 2014-02-21 07:16:00 | 3474.00 | 3474.00 | 3470.00 | 3470.00 | 11.20 | 38874.15 | 3471.53 2014-02-21 07:17:00 | 3470.00 | 3472.50 | 3468.75 | 3470.22 | 6.93 | 24053.32 | 3470.90 2014-02-21 07:18:00 | 3472.00 | 3474.94 | 3471.96 | 3473.82 | 15.31 | 53169.05 | 3473.06 2014-02-21 07:19:00 | 3472.81 | 3474.27 | 3470.00 | 3470.25 | 183.81 | 638141.51 | 3471.84 2014-02-21 07:20:00 | 3470.04 | 3473.32 | 3465.09 | 3471.00 | 504.19 | 1749705.51 | 3470.34 2014-02-21 07:21:00 | 3471.98 | 3473.21 | 3465.48 | 3471.41 | 127.55 | 442623.93 | 3470.17 2014-02-21 07:22:00 | 3469.29 | 3473.68 | 3469.01 | 3469.01 | 54.50 | 189173.11 | 3470.81 2014-02-21 07:23:00 | 3470.00 | 3474.97 | 3465.09 | 3470.01 | 332.43 | 1154041.99 | 3471.59 2014-02-21 07:24:00 | 3473.00 | 3475.71 | 3470.01 | 3471.61 | 277.72 | 964559.83 | 3473.15 2014-02-21 07:25:00 | 3473.99 | 3477.00 | 3472.21 | 3475.19 | 142.27 | 494363.83 | 3474.80 2014-02-21 07:26:00 | 3476.92 | 3476.99 | 3473.35 | 3474.10 | 123.15 | 427989.07 | 3475.23 2014-02-21 07:27:00 | 3476.00 | 3476.00 | 3473.00 | 3473.01 | 28.71 | 99750.07 | 3474.40 2014-02-21 07:28:00 | 3475.90 | 3477.00 | 3472.00 | 3476.18 | 547.18 | 1901097.32 | 3474.37 2014-02-21 07:29:00 | 3473.01 | 3476.32 | 3473.01 | 3475.66 | 25.33 | 88031.32 | 3474.97 2014-02-21 07:30:00 | 3476.00 | 3477.90 | 3475.89 | 3477.90 | 12.32 | 42817.86 | 3476.60 2014-02-21 07:31:00 | 3477.90 | 3479.00 | 3473.49 | 3475.75 | 271.56 | 944018.85 | 3476.28 2014-02-21 07:32:00 | 3476.98 | 3485.00 | 3473.36 | 3485.00 | 478.85 | 1665449.26 | 3478.02 2014-02-21 07:33:00 | 3485.00 | 3499.97 | 3485.00 | 3499.97 | 42.32 | 147902.29 | 3495.02 2014-02-21 07:34:00 | 3499.97 | 3520.00 | 3499.89 | 3520.00 | 107.77 | 377950.59 | 3507.17 2014-02-21 07:35:00 | 3520.00 | 3541.00 | 3518.00 | 3537.91 | 243.60 | 860145.91 | 3531.03 2014-02-21 07:36:00 | 3535.10 | 3549.00 | 3525.00 | 3543.44 | 265.32 | 937416.35 | 3533.22 2014-02-21 07:37:00 | 3541.88 | 3551.00 | 3530.00 | 3538.75 | 585.70 | 2073144.27 | 3539.59 2014-02-21 07:38:00 | 3534.11 | 3540.00 | 3511.00 | 3536.98 | 279.71 | 987060.66 | 3528.85 2014-02-21 07:39:00 | 3531.69 | 3539.99 | 3520.00 | 3522.90 | 359.59 | 1269676.51 | 3530.93 2014-02-21 07:40:00 | 3525.55 | 3536.00 | 3516.52 | 3527.33 | 480.48 | 1695869.71 | 3529.51 2014-02-21 07:41:00 | 3533.79 | 3535.00 | 3525.93 | 3530.61 | 346.41 | 1223389.63 | 3531.58 2014-02-21 07:42:00 | 3530.00 | 3534.00 | 3520.00 | 3522.43 | 413.24 | 1456490.98 | 3524.56 2014-02-21 07:43:00 | 3522.79 | 3529.99 | 3520.00 | 3527.14 | 279.21 | 984587.56 | 3526.33 2014-02-21 07:44:00 | 3526.00 | 3528.94 | 3519.48 | 3519.48 | 112.29 | 395623.39 | 3523.35 2014-02-21 07:45:00 | 3519.49 | 3519.52 | 3506.12 | 3509.48 | 489.03 | 1718362.61 | 3513.80 2014-02-21 07:46:00 | 3511.85 | 3524.84 | 3508.00 | 3523.99 | 384.60 | 1352464.89 | 3516.58 2014-02-21 07:47:00 | 3522.79 | 3523.68 | 3508.93 | 3511.62 | 96.73 | 340133.54 | 3516.43 2014-02-21 07:48:00 | 3517.66 | 3518.06 | 3510.03 | 3513.62 | 680.83 | 2392560.91 | 3514.20 2014-02-21 07:49:00 | 3515.52 | 3520.00 | 3505.00 | 3507.27 | 433.49 | 1522605.12 | 3512.45 2014-02-21 07:50:00 | 3512.19 | 3514.99 | 3505.00 | 3511.57 | 483.99 | 1698510.58 | 3509.38 2014-02-21 07:51:00 | 3509.81 | 3516.00 | 3505.92 | 3516.00 | 156.77 | 550251.42 | 3509.86 2014-02-21 07:52:00 | 3514.85 | 3519.00 | 3507.00 | 3512.33 | 209.85 | 737793.43 | 3515.75 2014-02-21 07:53:00 | 3511.77 | 3513.25 | 3511.25 | 3511.73 | 33.08 | 116167.80 | 3511.94 2014-02-21 07:54:00 | 3511.25 | 3514.99 | 3510.20 | 3512.72 | 397.50 | 1396369.81 | 3512.92 2014-02-21 07:55:00 | 3511.13 | 3515.00 | 3511.13 | 3514.80 | 94.76 | 332914.39 | 3513.39 2014-02-21 07:56:00 | 3514.90 | 3518.00 | 3512.08 | 3514.08 | 75.41 | 265152.63 | 3516.01 2014-02-21 07:57:00 | 3517.38 | 3520.00 | 3517.38 | 3518.10 | 21.45 | 75492.68 | 3519.14 2014-02-21 07:58:00 | 3517.90 | 3518.09 | 3510.88 | 3511.00 | 33.60 | 118164.52 | 3516.28 2014-02-21 07:59:00 | 3510.88 | 3512.53 | 3500.00 | 3500.00 | 65.28 | 229031.93 | 3508.29 2014-02-21 08:00:00 | 3500.00 | 3509.00 | 3490.15 | 3503.46 | 258.69 | 905812.52 | 3501.58 2014-02-21 08:01:00 | 3503.46 | 3503.46 | 3492.10 | 3501.67 | 451.06 | 1578042.82 | 3498.53 2014-02-21 08:02:00 | 3501.34 | 3509.00 | 3496.06 | 3502.00 | 158.92 | 556852.60 | 3503.94 2014-02-21 08:03:00 | 3499.39 | 3507.98 | 3496.08 | 3504.95 | 405.20 | 1419361.10 | 3502.86 2014-02-21 08:04:00 | 3506.93 | 3507.95 | 3500.10 | 3506.20 | 433.25 | 1517667.34 | 3502.97 2014-02-21 08:05:00 | 3507.52 | 3508.00 | 3502.01 | 3508.00 | 55.11 | 193245.99 | 3506.74 2014-02-21 08:06:00 | 3508.00 | 3509.00 | 3505.94 | 3507.00 | 24.54 | 86086.65 | 3507.58 2014-02-21 08:07:00 | 3507.82 | 3510.02 | 3504.07 | 3510.02 | 94.32 | 330891.74 | 3508.18 2014-02-21 08:08:00 | 3510.02 | 3511.70 | 3506.02 | 3511.00 | 55.76 | 195702.45 | 3509.54 2014-02-21 08:09:00 | 3510.60 | 3513.00 | 3510.00 | 3512.00 | 56.17 | 197250.67 | 3511.49 2014-02-21 08:10:00 | 3510.00 | 3513.00 | 3510.00 | 3513.00 | 36.59 | 128514.10 | 3512.56 2014-02-21 08:11:00 | 3515.00 | 3520.00 | 3513.11 | 3519.00 | 35.12 | 123567.95 | 3518.15 2014-02-21 08:12:00 | 3518.96 | 3519.67 | 3511.26 | 3516.00 | 250.35 | 880159.54 | 3515.77 2014-02-21 08:13:00 | 3517.99 | 3520.00 | 3516.00 | 3520.00 | 44.00 | 154758.32 | 3517.63 2014-02-21 08:14:00 | 3518.00 | 3520.15 | 3515.20 | 3515.95 | 42.97 | 151160.05 | 3517.89 2014-02-21 08:15:00 | 3519.00 | 3519.00 | 3516.20 | 3517.94 | 32.15 | 113080.43 | 3517.71 2014-02-21 08:16:00 | 3517.00 | 3519.37 | 3515.00 | 3515.00 | 53.73 | 188925.37 | 3516.20 2014-02-21 08:17:00 | 3515.00 | 3517.00 | 3515.00 | 3516.99 | 28.30 | 99510.42 | 3515.77 2014-02-21 08:18:00 | 3516.99 | 3516.99 | 3512.01 | 3515.75 | 271.22 | 953128.22 | 3514.21 2014-02-21 08:19:00 | 3513.31 | 3515.88 | 3512.06 | 3512.06 | 74.68 | 262435.14 | 3514.03 2014-02-21 08:20:00 | 3512.10 | 3515.00 | 3512.10 | 3512.30 | 8.26 | 29016.19 | 3512.86 2014-02-21 08:21:00 | 3514.63 | 3515.77 | 3512.00 | 3512.00 | 25.14 | 88336.80 | 3513.52 2014-02-21 08:22:00 | 3511.00 | 3514.70 | 3510.96 | 3512.60 | 231.30 | 812485.73 | 3512.74 2014-02-21 08:23:00 | 3513.54 | 3516.00 | 3511.11 | 3516.00 | 441.65 | 1551558.48 | 3513.09 2014-02-21 08:24:00 | 3517.00 | 3518.00 | 3514.99 | 3517.98 | 11.24 | 39515.96 | 3516.91 2014-02-21 08:25:00 | 3519.35 | 3522.01 | 3515.75 | 3522.01 | 56.96 | 200397.04 | 3518.52 2014-02-21 08:26:00 | 3521.53 | 3525.00 | 3520.00 | 3520.00 | 178.96 | 630479.19 | 3522.94 2014-02-21 08:27:00 | 3520.00 | 3524.90 | 3520.00 | 3523.00 | 31.51 | 111001.86 | 3522.97 2014-02-21 08:28:00 | 3517.92 | 3523.00 | 3516.03 | 3522.00 | 384.16 | 1352130.65 | 3519.70 2014-02-21 08:29:00 | 3522.00 | 3522.99 | 3522.00 | 3522.00 | 5.54 | 19497.93 | 3522.66 2014-02-21 08:30:00 | 3522.00 | 3522.00 | 3513.55 | 3515.30 | 53.35 | 187656.66 | 3517.46 2014-02-21 08:31:00 | 3513.97 | 3525.00 | 3513.55 | 3524.20 | 300.77 | 1058356.98 | 3518.88 2014-02-21 08:32:00 | 3521.43 | 3525.00 | 3519.91 | 3520.01 | 380.36 | 1339785.80 | 3522.41 2014-02-21 08:33:00 | 3520.01 | 3520.01 | 3516.20 | 3519.34 | 54.57 | 192023.13 | 3518.58 2014-02-21 08:34:00 | 3518.38 | 3518.38 | 3516.11 | 3517.20 | 13.66 | 48050.22 | 3517.07 2014-02-21 08:35:00 | 3517.19 | 3517.21 | 3516.10 | 3516.10 | 5.17 | 18181.37 | 3516.71 2014-02-21 08:36:00 | 3516.34 | 3522.57 | 3516.20 | 3520.00 | 197.10 | 693742.60 | 3519.71 2014-02-21 08:37:00 | 3522.62 | 3533.01 | 3521.00 | 3533.01 | 201.30 | 710234.29 | 3528.22 2014-02-21 08:38:00 | 3532.95 | 3533.11 | 3525.32 | 3528.63 | 356.35 | 1257149.80 | 3527.90 2014-02-21 08:39:00 | 3526.00 | 3532.00 | 3526.00 | 3532.00 | 8.10 | 28583.60 | 3528.84 2014-02-21 08:40:00 | 3531.94 | 3533.01 | 3531.00 | 3531.88 | 31.64 | 111752.02 | 3531.99 2014-02-21 08:41:00 | 3531.01 | 3539.99 | 3530.00 | 3539.99 | 118.34 | 418346.82 | 3535.10 2014-02-21 08:42:00 | 3540.00 | 3540.14 | 3530.99 | 3540.11 | 512.39 | 1811838.09 | 3536.04 2014-02-21 08:43:00 | 3540.11 | 3551.01 | 3539.00 | 3551.01 | 363.78 | 1290015.93 | 3546.14 2014-02-21 08:44:00 | 3551.01 | 3567.00 | 3551.00 | 3565.04 | 118.77 | 422864.32 | 3560.36 2014-02-21 08:45:00 | 3565.04 | 3580.00 | 3552.06 | 3563.78 | 384.56 | 1371760.98 | 3567.07 2014-02-21 08:46:00 | 3562.19 | 3564.59 | 3546.50 | 3552.41 | 486.70 | 1730110.60 | 3554.77 2014-02-21 08:47:00 | 3553.99 | 3565.97 | 3550.01 | 3560.00 | 346.85 | 1234438.12 | 3558.99 2014-02-21 08:48:00 | 3563.85 | 3580.05 | 3560.00 | 3580.00 | 222.47 | 793855.16 | 3568.31 2014-02-21 08:49:00 | 3580.05 | 3598.00 | 3580.05 | 3596.86 | 348.30 | 1250254.54 | 3589.59 2014-02-21 08:50:00 | 3598.99 | 3620.00 | 3592.00 | 3620.00 | 251.75 | 908302.53 | 3608.01 2014-02-21 08:51:00 | 3617.53 | 3625.00 | 3610.00 | 3619.98 | 272.69 | 987421.28 | 3621.05 2014-02-21 08:52:00 | 3619.01 | 3620.00 | 3600.11 | 3609.65 | 469.88 | 1697148.29 | 3611.87 2014-02-21 08:53:00 | 3609.74 | 3618.00 | 3600.00 | 3600.00 | 278.67 | 1006412.22 | 3611.47 2014-02-21 08:54:00 | 3599.99 | 3606.01 | 3580.50 | 3604.00 | 429.30 | 1545341.20 | 3599.65 2014-02-21 08:55:00 | 3604.00 | 3605.94 | 3600.00 | 3601.01 | 310.58 | 1118701.72 | 3601.94 2014-02-21 08:56:00 | 3603.90 | 3603.99 | 3598.00 | 3598.01 | 80.09 | 288357.26 | 3600.60 2014-02-21 08:57:00 | 3598.00 | 3600.01 | 3590.02 | 3590.40 | 601.99 | 2164487.68 | 3595.58 2014-02-21 08:58:00 | 3590.40 | 3594.84 | 3585.01 | 3587.00 | 526.68 | 1891390.79 | 3591.16 2014-02-21 08:59:00 | 3587.00 | 3594.99 | 3585.00 | 3590.13 | 254.34 | 913378.16 | 3591.24 2014-02-21 09:00:00 | 3593.78 | 3593.99 | 3586.51 | 3590.09 | 98.73 | 354363.62 | 3589.15 2014-02-21 09:01:00 | 3593.33 | 3595.00 | 3588.00 | 3588.35 | 146.51 | 526353.70 | 3592.54 2014-02-21 09:02:00 | 3588.46 | 3588.46 | 3580.00 | 3580.00 | 264.37 | 947041.14 | 3582.23 2014-02-21 09:03:00 | 3580.00 | 3590.00 | 3575.00 | 3585.74 | 184.22 | 659802.27 | 3581.68 2014-02-21 09:04:00 | 3578.18 | 3586.82 | 3575.00 | 3576.00 | 203.36 | 728036.78 | 3580.00 2014-02-21 09:05:00 | 3575.00 | 3584.42 | 3570.37 | 3583.98 | 177.88 | 636383.14 | 3577.56 2014-02-21 09:06:00 | 3584.99 | 3590.00 | 3579.97 | 3588.00 | 256.46 | 919339.16 | 3584.74 2014-02-21 09:07:00 | 3588.00 | 3588.00 | 3581.00 | 3583.99 | 173.69 | 622355.11 | 3583.08 2014-02-21 09:08:00 | 3582.00 | 3586.00 | 3582.00 | 3583.94 | 42.56 | 152524.30 | 3584.00 2014-02-21 09:09:00 | 3586.00 | 3588.00 | 3581.00 | 3587.09 | 113.10 | 405320.98 | 3583.74 2014-02-21 09:10:00 | 3585.85 | 3598.00 | 3581.01 | 3589.32 | 373.67 | 1340920.70 | 3588.56 2014-02-21 09:11:00 | 3589.92 | 3593.00 | 3571.00 | 3593.00 | 137.70 | 492857.49 | 3579.29 2014-02-21 09:12:00 | 3579.00 | 3579.00 | 3571.00 | 3573.83 | 183.11 | 654818.27 | 3576.09 2014-02-21 09:13:00 | 3573.80 | 3583.00 | 3571.89 | 3582.99 | 73.86 | 264205.60 | 3577.16 2014-02-21 09:14:00 | 3582.99 | 3585.00 | 3574.00 | 3574.00 | 42.11 | 150669.78 | 3578.26 2014-02-21 09:15:00 | 3574.00 | 3589.72 | 3571.41 | 3579.99 | 241.95 | 866040.45 | 3579.42 2014-02-21 09:16:00 | 3574.64 | 3582.00 | 3570.00 | 3571.47 | 389.08 | 1391712.69 | 3576.90 2014-02-21 09:17:00 | 3571.00 | 3579.00 | 3570.00 | 3578.00 | 226.16 | 808273.69 | 3573.97 2014-02-21 09:18:00 | 3578.00 | 3579.00 | 3572.00 | 3572.72 | 242.90 | 868432.67 | 3575.24 2014-02-21 09:19:00 | 3573.54 | 3584.83 | 3572.01 | 3579.00 | 133.89 | 478830.31 | 3576.19 2014-02-21 09:20:00 | 3579.00 | 3584.00 | 3576.11 | 3579.99 | 60.82 | 217671.57 | 3579.12 2014-02-21 09:21:00 | 3579.99 | 3585.00 | 3578.00 | 3583.77 | 162.05 | 580617.75 | 3583.02 2014-02-21 09:22:00 | 3583.69 | 3595.00 | 3582.00 | 3590.08 | 87.25 | 313241.18 | 3590.24 2014-02-21 09:23:00 | 3593.89 | 3598.00 | 3593.89 | 3595.50 | 86.63 | 311497.17 | 3595.93 2014-02-21 09:24:00 | 3597.90 | 3610.92 | 3596.03 | 3609.27 | 122.04 | 439844.95 | 3604.02 2014-02-21 09:25:00 | 3607.00 | 3619.00 | 3580.00 | 3600.01 | 230.98 | 832599.36 | 3604.59 2014-02-21 09:26:00 | 3600.00 | 3600.00 | 3581.00 | 3596.80 | 310.93 | 1117396.31 | 3593.73 2014-02-21 09:27:00 | 3598.81 | 3608.00 | 3595.00 | 3606.00 | 207.60 | 747626.26 | 3601.21 2014-02-21 09:28:00 | 3606.00 | 3612.81 | 3603.00 | 3612.81 | 41.61 | 150101.48 | 3607.69 2014-02-21 09:29:00 | 3611.43 | 3620.00 | 3610.00 | 3612.90 | 231.21 | 835830.33 | 3615.04 2014-02-21 09:30:00 | 3613.86 | 3617.00 | 3601.29 | 3610.51 | 427.26 | 1541908.75 | 3608.85 2014-02-21 09:31:00 | 3611.35 | 3613.81 | 3605.00 | 3608.00 | 93.50 | 337500.43 | 3609.78 2014-02-21 09:32:00 | 3608.00 | 3609.99 | 3600.00 | 3600.03 | 24.71 | 89093.37 | 3606.14 2014-02-21 09:33:00 | 3600.47 | 3606.20 | 3595.00 | 3597.00 | 311.86 | 1122855.53 | 3600.53 2014-02-21 09:34:00 | 3598.00 | 3600.00 | 3595.00 | 3599.88 | 119.26 | 429125.92 | 3598.12 2014-02-21 09:35:00 | 3600.00 | 3600.00 | 3597.48 | 3597.48 | 17.81 | 64091.98 | 3598.85 2014-02-21 09:36:00 | 3597.43 | 3603.44 | 3596.10 | 3603.44 | 238.00 | 857042.93 | 3601.08 2014-02-21 09:37:00 | 3602.29 | 3603.44 | 3600.00 | 3603.44 | 229.28 | 825861.49 | 3602.04 2014-02-21 09:38:00 | 3600.01 | 3606.37 | 3595.00 | 3596.01 | 403.92 | 1454254.11 | 3600.33 2014-02-21 09:39:00 | 3598.27 | 3599.87 | 3590.29 | 3594.41 | 164.02 | 589715.49 | 3595.34 2014-02-21 09:40:00 | 3593.79 | 3594.92 | 3580.10 | 3588.00 | 286.68 | 1028620.09 | 3588.03 2014-02-21 09:41:00 | 3587.97 | 3590.00 | 3583.86 | 3588.99 | 142.03 | 509515.69 | 3587.41 2014-02-21 09:42:00 | 3588.99 | 3592.51 | 3586.08 | 3590.37 | 85.15 | 305539.46 | 3588.33 2014-02-21 09:43:00 | 3591.06 | 3597.98 | 3586.12 | 3595.00 | 394.53 | 1417533.83 | 3593.00 2014-02-21 09:44:00 | 3594.37 | 3595.00 | 3588.04 | 3590.86 | 214.71 | 771166.41 | 3591.73 2014-02-21 09:45:00 | 3590.28 | 3590.29 | 3588.10 | 3588.10 | 23.03 | 82657.21 | 3589.11 2014-02-21 09:46:00 | 3587.00 | 3588.06 | 3579.28 | 3579.90 | 99.56 | 356716.59 | 3583.04 2014-02-21 09:47:00 | 3579.90 | 3588.99 | 3572.15 | 3574.99 | 274.62 | 983456.84 | 3581.21 2014-02-21 09:48:00 | 3575.00 | 3575.00 | 3550.12 | 3568.03 | 233.28 | 832004.48 | 3566.63 2014-02-21 09:49:00 | 3568.00 | 3568.01 | 3556.15 | 3566.25 | 166.36 | 592835.73 | 3563.59 2014-02-21 09:50:00 | 3568.01 | 3589.00 | 3567.00 | 3571.12 | 326.71 | 1168209.01 | 3575.66 2014-02-21 09:51:00 | 3574.89 | 3579.99 | 3568.00 | 3575.00 | 272.47 | 973931.47 | 3574.43 2014-02-21 09:52:00 | 3570.80 | 3579.98 | 3568.01 | 3573.57 | 394.17 | 1408650.75 | 3573.71 2014-02-21 09:53:00 | 3570.96 | 3575.00 | 3570.04 | 3572.01 | 204.79 | 731621.16 | 3572.51 2014-02-21 09:54:00 | 3571.00 | 3571.00 | 3568.00 | 3569.00 | 43.51 | 155319.19 | 3569.90 2014-02-21 09:55:00 | 3568.00 | 3570.01 | 3560.08 | 3565.00 | 231.38 | 824721.81 | 3564.35 2014-02-21 09:56:00 | 3565.00 | 3567.00 | 3561.01 | 3565.05 | 169.47 | 603897.93 | 3563.49 2014-02-21 09:57:00 | 3566.00 | 3570.00 | 3561.13 | 3570.00 | 123.74 | 441428.86 | 3567.33 2014-02-21 09:58:00 | 3566.03 | 3570.00 | 3565.00 | 3569.84 | 135.86 | 484689.10 | 3567.56 2014-02-21 09:59:00 | 3569.33 | 3570.01 | 3565.20 | 3570.00 | 386.41 | 1378671.61 | 3567.94 2014-02-21 10:00:00 | 3570.00 | 3579.93 | 3568.32 | 3568.32 | 239.98 | 857698.77 | 3574.03 2014-02-21 10:01:00 | 3570.20 | 3570.55 | 3565.11 | 3567.23 | 288.27 | 1028395.31 | 3567.45 2014-02-21 10:02:00 | 3566.40 | 3570.00 | 3564.00 | 3565.00 | 118.11 | 421322.17 | 3567.35 2014-02-21 10:03:00 | 3564.00 | 3567.07 | 3563.01 | 3564.00 | 53.02 | 189038.71 | 3565.15 2014-02-21 10:04:00 | 3563.02 | 3563.02 | 3551.20 | 3559.60 | 119.96 | 426654.36 | 3556.52 2014-02-21 10:05:00 | 3553.40 | 3559.99 | 3547.00 | 3550.01 | 271.18 | 964293.92 | 3555.97 2014-02-21 10:06:00 | 3547.01 | 3552.21 | 3542.18 | 3546.09 | 105.85 | 375547.26 | 3547.95 2014-02-21 10:07:00 | 3547.52 | 3563.48 | 3545.08 | 3554.69 | 267.59 | 950195.43 | 3550.88 2014-02-21 10:08:00 | 3553.57 | 3553.57 | 3545.00 | 3545.79 | 255.06 | 904856.13 | 3547.62 2014-02-21 10:09:00 | 3547.52 | 3548.99 | 3541.16 | 3543.53 | 135.50 | 480389.88 | 3545.37 2014-02-21 10:10:00 | 3544.99 | 3544.99 | 3535.14 | 3536.00 | 61.12 | 216434.66 | 3541.37 2014-02-21 10:11:00 | 3536.00 | 3545.09 | 3535.00 | 3541.82 | 189.00 | 668889.01 | 3539.11 2014-02-21 10:12:00 | 3542.98 | 3545.00 | 3540.07 | 3545.00 | 153.02 | 542097.01 | 3542.63 2014-02-21 10:13:00 | 3544.00 | 3549.99 | 3540.00 | 3544.00 | 196.38 | 695905.34 | 3543.69 2014-02-21 10:14:00 | 3549.46 | 3549.76 | 3535.00 | 3535.00 | 157.19 | 556408.40 | 3539.70 2014-02-21 10:15:00 | 3535.00 | 3544.54 | 3524.64 | 3544.54 | 277.73 | 980969.11 | 3532.08 2014-02-21 10:16:00 | 3544.85 | 3544.85 | 3525.10 | 3534.77 | 253.58 | 896193.38 | 3534.11 2014-02-21 10:17:00 | 3534.06 | 3537.16 | 3523.00 | 3529.98 | 233.70 | 825027.90 | 3530.30 2014-02-21 10:18:00 | 3532.61 | 3536.82 | 3525.37 | 3534.00 | 216.77 | 765524.58 | 3531.51 2014-02-21 10:19:00 | 3534.03 | 3540.00 | 3533.00 | 3536.20 | 110.04 | 389110.12 | 3535.98 2014-02-21 10:20:00 | 3536.03 | 3538.00 | 3526.33 | 3526.55 | 134.58 | 474962.44 | 3529.17 2014-02-21 10:21:00 | 3527.44 | 3538.00 | 3526.27 | 3534.01 | 194.69 | 687495.83 | 3531.18 2014-02-21 10:22:00 | 3534.01 | 3537.99 | 3531.01 | 3534.52 | 148.73 | 525707.14 | 3534.57 2014-02-21 10:23:00 | 3534.52 | 3535.00 | 3530.06 | 3530.06 | 126.57 | 447101.98 | 3532.42 2014-02-21 10:24:00 | 3533.00 | 3536.00 | 3530.00 | 3532.03 | 220.33 | 778382.65 | 3532.79 2014-02-21 10:25:00 | 3533.37 | 3534.56 | 3528.00 | 3531.00 | 227.25 | 802600.13 | 3531.86 2014-02-21 10:26:00 | 3526.00 | 3530.00 | 3526.00 | 3528.82 | 241.18 | 850907.84 | 3528.18 2014-02-21 10:27:00 | 3528.00 | 3528.07 | 3525.00 | 3527.98 | 140.22 | 494483.55 | 3526.43 2014-02-21 10:28:00 | 3525.02 | 3530.00 | 3525.00 | 3525.00 | 48.76 | 172025.80 | 3527.72 2014-02-21 10:29:00 | 3523.01 | 3525.74 | 3520.00 | 3524.44 | 127.98 | 450908.86 | 3523.41 2014-02-21 10:30:00 | 3522.54 | 3524.99 | 3522.14 | 3523.00 | 22.95 | 80864.37 | 3523.81 2014-02-21 10:31:00 | 3524.99 | 3525.99 | 3520.00 | 3522.40 | 133.63 | 470871.05 | 3523.67 2014-02-21 10:32:00 | 3524.00 | 3534.99 | 3523.29 | 3527.50 | 250.99 | 885787.48 | 3529.13 2014-02-21 10:33:00 | 3529.19 | 3531.21 | 3521.10 | 3525.27 | 171.11 | 603382.15 | 3526.32 2014-02-21 10:34:00 | 3525.95 | 3531.00 | 3522.00 | 3529.99 | 243.17 | 857589.74 | 3526.74 2014-02-21 10:35:00 | 3529.99 | 3535.00 | 3525.00 | 3534.79 | 138.10 | 487565.21 | 3530.47 2014-02-21 10:36:00 | 3532.98 | 3535.01 | 3525.00 | 3532.20 | 162.04 | 572500.13 | 3532.97 2014-02-21 10:37:00 | 3530.00 | 3536.82 | 3526.03 | 3534.01 | 168.88 | 596299.43 | 3530.99 2014-02-21 10:38:00 | 3534.00 | 3537.60 | 3531.11 | 3531.59 | 57.38 | 202799.75 | 3534.33 2014-02-21 10:39:00 | 3531.94 | 3537.05 | 3531.11 | 3533.01 | 23.41 | 82718.38 | 3533.61 2014-02-21 10:40:00 | 3533.01 | 3539.19 | 3533.01 | 3539.19 | 44.62 | 157773.93 | 3536.03 2014-02-21 10:41:00 | 3538.01 | 3539.19 | 3532.00 | 3539.19 | 74.26 | 262712.80 | 3537.84 2014-02-21 10:42:00 | 3538.00 | 3539.00 | 3532.04 | 3535.56 | 239.63 | 847046.46 | 3534.75 2014-02-21 10:43:00 | 3535.50 | 3539.00 | 3532.49 | 3539.00 | 94.73 | 335009.17 | 3536.35 2014-02-21 10:44:00 | 3538.50 | 3541.61 | 3536.17 | 3540.66 | 107.41 | 380130.68 | 3539.10 2014-02-21 10:45:00 | 3538.88 | 3541.00 | 3537.36 | 3540.00 | 89.41 | 316499.78 | 3539.87 2014-02-21 10:46:00 | 3540.00 | 3545.00 | 3533.14 | 3543.61 | 118.26 | 418559.12 | 3539.37 2014-02-21 10:47:00 | 3542.90 | 3545.00 | 3538.00 | 3539.49 | 229.92 | 814136.65 | 3540.99 2014-02-21 10:48:00 | 3542.81 | 3542.81 | 3538.12 | 3540.96 | 104.67 | 370598.90 | 3540.81 2014-02-21 10:49:00 | 3542.00 | 3544.30 | 3542.00 | 3544.30 | 13.39 | 47447.77 | 3542.73 2014-02-21 10:50:00 | 3544.30 | 3548.00 | 3544.29 | 3548.00 | 5.79 | 20513.90 | 3546.05 2014-02-21 10:51:00 | 3550.00 | 3550.00 | 3546.03 | 3547.04 | 111.31 | 394949.58 | 3548.26 2014-02-21 10:52:00 | 3547.00 | 3549.45 | 3546.21 | 3547.15 | 27.10 | 96112.16 | 3547.10 2014-02-21 10:53:00 | 3547.15 | 3552.13 | 3547.14 | 3552.13 | 80.95 | 287388.70 | 3550.16 2014-02-21 10:54:00 | 3554.03 | 3564.99 | 3552.09 | 3559.91 | 159.69 | 568108.80 | 3557.60 2014-02-21 10:55:00 | 3558.32 | 3561.00 | 3553.00 | 3560.00 | 102.39 | 364234.70 | 3557.40 2014-02-21 10:56:00 | 3560.00 | 3567.77 | 3560.00 | 3567.77 | 97.27 | 346641.39 | 3563.63 2014-02-21 10:57:00 | 3565.94 | 3572.00 | 3564.85 | 3565.22 | 159.98 | 570673.70 | 3567.16 2014-02-21 10:58:00 | 3566.26 | 3575.00 | 3564.99 | 3574.00 | 64.45 | 229983.18 | 3568.18 2014-02-21 10:59:00 | 3571.49 | 3572.10 | 3561.12 | 3562.04 | 233.01 | 830841.05 | 3565.64 2014-02-21 11:00:00 | 3562.57 | 3564.94 | 3559.99 | 3561.13 | 129.66 | 461921.27 | 3562.61 2014-02-21 11:01:00 | 3560.32 | 3560.33 | 3550.00 | 3556.83 | 228.55 | 812679.17 | 3555.74 2014-02-21 11:02:00 | 3558.03 | 3564.93 | 3554.23 | 3560.96 | 127.50 | 453903.29 | 3560.08 2014-02-21 11:03:00 | 3558.53 | 3564.68 | 3555.13 | 3561.96 | 90.09 | 320850.61 | 3561.29 2014-02-21 11:04:00 | 3561.99 | 3576.00 | 3561.99 | 3565.12 | 24.67 | 87981.80 | 3566.64 2014-02-21 11:05:00 | 3566.00 | 3575.55 | 3565.27 | 3572.11 | 162.35 | 579687.38 | 3570.54 2014-02-21 11:06:00 | 3574.80 | 3574.98 | 3563.21 | 3566.49 | 173.58 | 619582.48 | 3569.43 2014-02-21 11:07:00 | 3568.72 | 3571.48 | 3566.11 | 3568.14 | 108.95 | 388829.47 | 3568.81 2014-02-21 11:08:00 | 3567.33 | 3570.80 | 3560.00 | 3563.05 | 148.59 | 529998.98 | 3566.93 2014-02-21 11:09:00 | 3563.00 | 3566.99 | 3560.00 | 3561.00 | 119.67 | 426547.19 | 3564.36 2014-02-21 11:10:00 | 3559.93 | 3560.00 | 3556.01 | 3556.69 | 91.75 | 326451.53 | 3557.98 2014-02-21 11:11:00 | 3558.09 | 3559.76 | 3553.99 | 3554.00 | 87.27 | 310448.46 | 3557.29 2014-02-21 11:12:00 | 3556.00 | 3562.00 | 3554.01 | 3562.00 | 127.94 | 455143.08 | 3557.56 2014-02-21 11:13:00 | 3562.04 | 3564.98 | 3555.07 | 3558.63 | 183.54 | 653441.92 | 3560.20 2014-02-21 11:14:00 | 3556.00 | 3559.99 | 3555.05 | 3558.97 | 180.92 | 643611.39 | 3557.50 2014-02-21 11:15:00 | 3555.98 | 3559.98 | 3554.88 | 3559.04 | 113.06 | 402143.97 | 3557.03 2014-02-21 11:16:00 | 3562.74 | 3565.00 | 3552.76 | 3553.29 | 211.95 | 754146.98 | 3558.12 2014-02-21 11:17:00 | 3559.18 | 3563.00 | 3552.35 | 3552.46 | 276.27 | 982965.52 | 3557.95 2014-02-21 11:18:00 | 3552.09 | 3558.00 | 3550.00 | 3553.32 | 124.04 | 440727.58 | 3553.02 2014-02-21 11:19:00 | 3553.65 | 3557.57 | 3550.08 | 3552.17 | 254.17 | 903307.22 | 3554.02 2014-02-21 11:20:00 | 3552.25 | 3555.11 | 3541.01 | 3541.46 | 201.50 | 715232.12 | 3549.54 2014-02-21 11:21:00 | 3541.32 | 3544.59 | 3534.07 | 3540.00 | 145.63 | 515207.54 | 3537.81 2014-02-21 11:22:00 | 3541.00 | 3552.97 | 3540.01 | 3544.90 | 216.81 | 768731.89 | 3545.70 2014-02-21 11:23:00 | 3544.22 | 3552.91 | 3543.34 | 3544.98 | 235.20 | 834388.96 | 3547.60 2014-02-21 11:24:00 | 3545.87 | 3550.00 | 3543.38 | 3548.46 | 111.22 | 394452.69 | 3546.57 2014-02-21 11:25:00 | 3545.75 | 3549.94 | 3543.17 | 3543.97 | 198.98 | 705706.62 | 3546.71 2014-02-21 11:26:00 | 3543.01 | 3543.02 | 3532.23 | 3537.72 | 103.18 | 365001.24 | 3537.66 2014-02-21 11:27:00 | 3539.36 | 3539.94 | 3534.00 | 3536.47 | 110.65 | 391395.69 | 3537.40 2014-02-21 11:28:00 | 3537.01 | 3538.00 | 3535.00 | 3536.00 | 13.04 | 46105.06 | 3536.48 2014-02-21 11:29:00 | 3537.95 | 3538.26 | 3534.21 | 3538.26 | 66.42 | 234881.56 | 3536.41 2014-02-21 11:30:00 | 3535.51 | 3539.71 | 3533.98 | 3537.59 | 123.04 | 435206.13 | 3537.20 2014-02-21 11:31:00 | 3534.14 | 3540.00 | 3533.10 | 3540.00 | 85.18 | 301238.65 | 3536.62 2014-02-21 11:32:00 | 3540.00 | 3547.27 | 3540.00 | 3542.01 | 159.55 | 565385.88 | 3543.58 2014-02-21 11:33:00 | 3544.00 | 3547.99 | 3543.99 | 3547.49 | 7.21 | 25558.09 | 3545.30 2014-02-21 11:34:00 | 3547.47 | 3547.51 | 3544.07 | 3546.77 | 94.81 | 336202.05 | 3546.17 2014-02-21 11:35:00 | 3544.00 | 3549.18 | 3542.01 | 3544.00 | 7.92 | 28074.63 | 3545.67 2014-02-21 11:36:00 | 3543.73 | 3545.99 | 3542.01 | 3543.00 | 12.60 | 44634.28 | 3543.81 2014-02-21 11:37:00 | 3543.00 | 3545.00 | 3543.00 | 3545.00 | 7.99 | 28313.52 | 3544.06 2014-02-21 11:38:00 | 3545.00 | 3545.98 | 3542.20 | 3544.99 | 75.56 | 267788.38 | 3543.86 2014-02-21 11:39:00 | 3545.00 | 3550.00 | 3544.02 | 3550.00 | 85.26 | 302468.69 | 3547.44 2014-02-21 11:40:00 | 3550.70 | 3555.00 | 3550.01 | 3555.00 | 81.17 | 288335.22 | 3552.46 2014-02-21 11:41:00 | 3555.00 | 3561.64 | 3555.00 | 3559.62 | 10.28 | 36592.39 | 3558.53 2014-02-21 11:42:00 | 3560.82 | 3563.70 | 3545.00 | 3559.27 | 153.71 | 546432.12 | 3554.86 2014-02-21 11:43:00 | 3559.98 | 3559.99 | 3551.95 | 3557.08 | 101.09 | 359475.24 | 3556.10 2014-02-21 11:44:00 | 3558.34 | 3559.69 | 3551.82 | 3554.50 | 100.21 | 356249.57 | 3554.89 2014-02-21 11:45:00 | 3551.00 | 3554.98 | 3551.00 | 3552.10 | 75.94 | 269746.43 | 3552.24 2014-02-21 11:46:00 | 3552.10 | 3554.98 | 3552.01 | 3554.98 | 7.88 | 27987.22 | 3553.93 2014-02-21 11:47:00 | 3554.52 | 3554.84 | 3551.00 | 3551.00 | 123.56 | 438853.89 | 3551.83 2014-02-21 11:48:00 | 3551.00 | 3551.00 | 3542.47 | 3549.15 | 121.65 | 431572.22 | 3547.68 2014-02-21 11:49:00 | 3547.92 | 3557.99 | 3545.00 | 3551.91 | 144.52 | 512904.47 | 3549.12 2014-02-21 11:50:00 | 3553.55 | 3554.24 | 3546.39 | 3550.83 | 181.82 | 645452.45 | 3549.91 2014-02-21 11:51:00 | 3553.57 | 3553.57 | 3547.48 | 3552.00 | 16.46 | 58430.62 | 3549.64 2014-02-21 11:52:00 | 3554.00 | 3558.60 | 3554.00 | 3558.00 | 13.10 | 46604.88 | 3557.08 2014-02-21 11:53:00 | 3558.00 | 3562.52 | 3554.93 | 3562.52 | 75.77 | 269510.38 | 3557.00 2014-02-21 11:54:00 | 3562.52 | 3570.00 | 3562.52 | 3564.85 | 64.54 | 230258.15 | 3567.46 2014-02-21 11:55:00 | 3569.07 | 3569.07 | 3558.66 | 3563.04 | 168.69 | 601244.91 | 3564.12 2014-02-21 11:56:00 | 3565.00 | 3566.00 | 3564.93 | 3566.00 | 17.60 | 62757.73 | 3565.38 2014-02-21 11:57:00 | 3566.00 | 3577.96 | 3566.00 | 3575.91 | 54.44 | 194514.08 | 3573.13 2014-02-21 11:58:00 | 3575.95 | 3577.95 | 3566.08 | 3575.00 | 114.71 | 409952.15 | 3573.75 2014-02-21 11:59:00 | 3572.19 | 3573.89 | 3571.01 | 3572.00 | 20.29 | 72499.49 | 3572.46 2014-02-21 12:00:00 | 3573.00 | 3598.00 | 3572.00 | 3591.20 | 141.20 | 506243.63 | 3585.24 2014-02-21 12:01:00 | 3591.63 | 3597.99 | 3584.28 | 3597.99 | 189.54 | 680834.66 | 3592.00 2014-02-21 12:02:00 | 3597.99 | 3605.00 | 3591.36 | 3602.79 | 172.97 | 622866.87 | 3601.07 2014-02-21 12:03:00 | 3600.22 | 3605.00 | 3595.01 | 3596.01 | 167.32 | 602455.17 | 3600.64 2014-02-21 12:04:00 | 3595.99 | 3595.99 | 3570.00 | 3572.59 | 141.66 | 507905.60 | 3585.41 2014-02-21 12:05:00 | 3573.90 | 3588.00 | 3573.90 | 3582.00 | 133.26 | 477358.50 | 3582.16 2014-02-21 12:06:00 | 3582.97 | 3588.00 | 3581.01 | 3585.01 | 21.92 | 78542.34 | 3583.95 2014-02-21 12:07:00 | 3587.00 | 3600.01 | 3586.99 | 3600.00 | 189.15 | 680181.31 | 3596.03 2014-02-21 12:08:00 | 3600.00 | 3603.00 | 3592.01 | 3598.58 | 242.12 | 870767.60 | 3596.43 2014-02-21 12:09:00 | 3595.22 | 3596.99 | 3594.01 | 3596.99 | 14.13 | 50807.91 | 3595.24 2014-02-21 12:10:00 | 3593.01 | 3597.60 | 3592.50 | 3596.78 | 33.91 | 121906.92 | 3595.01 2014-02-21 12:11:00 | 3595.01 | 3603.00 | 3595.00 | 3602.06 | 18.52 | 66653.24 | 3599.76 2014-02-21 12:12:00 | 3605.00 | 3608.97 | 3600.00 | 3605.00 | 112.06 | 403889.23 | 3604.22 2014-02-21 12:13:00 | 3602.31 | 3605.00 | 3601.53 | 3604.96 | 56.84 | 204832.08 | 3603.41 2014-02-21 12:14:00 | 3605.00 | 3613.99 | 3601.00 | 3612.00 | 127.57 | 460307.98 | 3608.25 2014-02-21 12:15:00 | 3611.27 | 3629.00 | 3611.27 | 3629.00 | 144.37 | 522824.20 | 3621.39 2014-02-21 12:16:00 | 3627.66 | 3634.00 | 3624.80 | 3625.00 | 120.54 | 437236.61 | 3627.47 2014-02-21 12:17:00 | 3625.00 | 3625.00 | 3610.99 | 3610.99 | 217.49 | 787245.80 | 3619.70 2014-02-21 12:18:00 | 3610.00 | 3624.49 | 3606.00 | 3618.89 | 74.70 | 269840.57 | 3612.32 2014-02-21 12:19:00 | 3614.06 | 3620.00 | 3606.00 | 3611.00 | 213.27 | 770580.91 | 3613.24 2014-02-21 12:20:00 | 3615.28 | 3617.90 | 3611.07 | 3612.00 | 68.85 | 248779.49 | 3613.62 2014-02-21 12:21:00 | 3612.01 | 3615.00 | 3610.02 | 3612.00 | 43.72 | 157896.69 | 3611.87 2014-02-21 12:22:00 | 3612.00 | 3617.03 | 3611.83 | 3615.00 | 73.91 | 267107.74 | 3613.91 2014-02-21 12:23:00 | 3617.09 | 3620.00 | 3613.11 | 3617.00 | 143.91 | 520585.61 | 3617.41 2014-02-21 12:24:00 | 3617.61 | 3624.00 | 3616.16 | 3620.39 | 127.19 | 460464.99 | 3620.41 2014-02-21 12:25:00 | 3620.10 | 3623.85 | 3616.00 | 3619.99 | 86.17 | 312010.45 | 3620.83 2014-02-21 12:26:00 | 3618.45 | 3619.94 | 3610.00 | 3610.09 | 189.38 | 684332.13 | 3613.58 2014-02-21 12:27:00 | 3614.00 | 3614.00 | 3601.00 | 3604.00 | 133.42 | 481409.52 | 3608.20 2014-02-21 12:28:00 | 3601.00 | 3611.99 | 3600.01 | 3609.99 | 77.18 | 278250.02 | 3605.40 2014-02-21 12:29:00 | 3609.00 | 3609.00 | 3600.00 | 3600.01 | 67.35 | 242659.85 | 3603.23 2014-02-21 12:30:00 | 3600.35 | 3601.09 | 3592.00 | 3594.87 | 226.27 | 813703.10 | 3596.11 2014-02-21 12:31:00 | 3598.83 | 3602.00 | 3593.64 | 3602.00 | 146.70 | 527771.59 | 3597.60 2014-02-21 12:32:00 | 3601.90 | 3604.00 | 3596.21 | 3599.56 | 212.65 | 765221.40 | 3598.55 2014-02-21 12:33:00 | 3599.40 | 3602.00 | 3599.40 | 3600.00 | 8.83 | 31793.57 | 3600.63 2014-02-21 12:34:00 | 3600.00 | 3617.70 | 3598.01 | 3600.00 | 98.28 | 353883.94 | 3600.88 2014-02-21 12:35:00 | 3599.56 | 3602.50 | 3598.00 | 3598.00 | 69.56 | 250398.11 | 3599.54 2014-02-21 12:36:00 | 3598.00 | 3598.00 | 3591.02 | 3594.99 | 52.76 | 189603.31 | 3593.83 2014-02-21 12:37:00 | 3594.99 | 3598.67 | 3592.00 | 3594.98 | 127.75 | 459143.72 | 3594.22 2014-02-21 12:38:00 | 3595.49 | 3600.00 | 3592.16 | 3597.86 | 67.15 | 241574.33 | 3597.75 2014-02-21 12:39:00 | 3600.00 | 3610.00 | 3594.21 | 3609.89 | 144.84 | 521848.62 | 3602.98 2014-02-21 12:40:00 | 3609.82 | 3614.99 | 3605.00 | 3613.96 | 58.76 | 212125.03 | 3610.27 2014-02-21 12:41:00 | 3613.00 | 3615.00 | 3610.00 | 3613.00 | 158.64 | 572990.97 | 3612.01 2014-02-21 12:42:00 | 3610.16 | 3617.70 | 3610.00 | 3617.00 | 39.91 | 144211.98 | 3613.88 2014-02-21 12:43:00 | 3619.00 | 3622.23 | 3617.68 | 3621.00 | 50.09 | 181301.90 | 3619.52 2014-02-21 12:44:00 | 3620.00 | 3622.29 | 3611.23 | 3614.89 | 86.43 | 312738.70 | 3618.61 2014-02-21 12:45:00 | 3611.97 | 3617.97 | 3605.25 | 3607.52 | 174.55 | 630064.32 | 3609.71 2014-02-21 12:46:00 | 3608.53 | 3609.89 | 3606.06 | 3609.50 | 177.62 | 640896.70 | 3608.23 2014-02-21 12:47:00 | 3609.88 | 3618.00 | 3605.93 | 3617.00 | 123.18 | 445003.61 | 3612.72 2014-02-21 12:48:00 | 3617.00 | 3618.00 | 3611.31 | 3616.26 | 66.20 | 239313.44 | 3615.17 2014-02-21 12:49:00 | 3614.46 | 3617.99 | 3609.96 | 3615.21 | 64.61 | 233443.49 | 3612.95 2014-02-21 12:50:00 | 3614.00 | 3616.10 | 3612.01 | 3615.00 | 16.90 | 61060.18 | 3613.67 2014-02-21 12:51:00 | 3615.00 | 3615.00 | 3611.00 | 3611.06 | 74.20 | 268078.78 | 3613.07 2014-02-21 12:52:00 | 3610.86 | 3614.01 | 3609.96 | 3611.00 | 40.84 | 147481.63 | 3611.29 2014-02-21 12:53:00 | 3611.00 | 3611.09 | 3605.01 | 3605.21 | 90.16 | 325318.24 | 3608.11 2014-02-21 12:54:00 | 3609.82 | 3610.00 | 3599.00 | 3604.37 | 83.31 | 300191.00 | 3603.21 2014-02-21 12:55:00 | 3600.00 | 3604.00 | 3600.00 | 3601.80 | 47.36 | 170529.29 | 3600.85 2014-02-21 12:56:00 | 3600.00 | 3601.78 | 3594.12 | 3596.97 | 122.77 | 441682.38 | 3597.79 2014-02-21 12:57:00 | 3600.50 | 3604.37 | 3595.20 | 3603.30 | 257.96 | 928745.98 | 3600.39 2014-02-21 12:58:00 | 3596.00 | 3599.70 | 3595.00 | 3596.00 | 75.97 | 273295.48 | 3597.27 2014-02-21 12:59:00 | 3595.00 | 3598.06 | 3594.99 | 3598.06 | 21.14 | 76034.93 | 3596.56 2014-02-21 13:00:00 | 3596.39 | 3600.00 | 3595.04 | 3598.09 | 111.23 | 400188.96 | 3597.98 2014-02-21 13:01:00 | 3597.21 | 3598.64 | 3594.00 | 3595.08 | 67.96 | 244418.18 | 3596.55 2014-02-21 13:02:00 | 3596.99 | 3596.99 | 3593.53 | 3593.53 | 20.00 | 71884.82 | 3594.78 2014-02-21 13:03:00 | 3593.53 | 3595.00 | 3585.00 | 3589.99 | 157.07 | 563517.02 | 3587.73 2014-02-21 13:04:00 | 3588.01 | 3588.01 | 3580.11 | 3580.11 | 114.02 | 408587.21 | 3583.53 2014-02-21 13:05:00 | 3580.11 | 3587.92 | 3580.00 | 3587.87 | 45.07 | 161550.57 | 3584.20 2014-02-21 13:06:00 | 3582.27 | 3592.83 | 3581.15 | 3583.07 | 216.51 | 776589.59 | 3586.89 2014-02-21 13:07:00 | 3584.19 | 3594.00 | 3584.02 | 3594.00 | 116.57 | 418190.29 | 3587.37 2014-02-21 13:08:00 | 3595.00 | 3596.00 | 3586.09 | 3590.69 | 169.13 | 607343.76 | 3591.05 2014-02-21 13:09:00 | 3588.00 | 3590.00 | 3586.21 | 3587.35 | 71.82 | 257710.83 | 3588.44 2014-02-21 13:10:00 | 3587.01 | 3589.99 | 3587.01 | 3589.99 | 1.98 | 7112.86 | 3588.73 2014-02-21 13:11:00 | 3590.00 | 3598.37 | 3590.00 | 3595.63 | 79.34 | 285071.86 | 3593.00 2014-02-21 13:12:00 | 3598.37 | 3599.76 | 3593.96 | 3596.00 | 60.61 | 218014.04 | 3596.82 2014-02-21 13:13:00 | 3596.00 | 3604.96 | 3591.95 | 3598.14 | 135.98 | 489242.17 | 3597.95 2014-02-21 13:14:00 | 3595.28 | 3599.99 | 3593.10 | 3595.68 | 87.65 | 315179.37 | 3596.01 2014-02-21 13:15:00 | 3595.00 | 3596.99 | 3590.00 | 3595.99 | 72.66 | 261105.81 | 3593.63 2014-02-21 13:16:00 | 3595.99 | 3595.99 | 3594.00 | 3595.80 | 4.72 | 16978.22 | 3595.56 2014-02-21 13:17:00 | 3595.80 | 3595.80 | 3586.06 | 3590.74 | 221.50 | 795208.09 | 3590.14 2014-02-21 13:18:00 | 3591.46 | 3592.74 | 3586.01 | 3586.94 | 193.70 | 695381.43 | 3589.92 2014-02-21 13:19:00 | 3586.92 | 3589.18 | 3584.00 | 3588.76 | 106.83 | 383177.89 | 3586.70 2014-02-21 13:20:00 | 3585.10 | 3589.00 | 3584.11 | 3587.99 | 114.74 | 411486.96 | 3586.41 2014-02-21 13:21:00 | 3586.50 | 3587.94 | 3583.49 | 3585.71 | 17.18 | 61607.56 | 3585.80 2014-02-21 13:22:00 | 3585.99 | 3587.49 | 3583.01 | 3585.00 | 47.01 | 168527.65 | 3585.31 2014-02-21 13:23:00 | 3585.50 | 3591.59 | 3585.01 | 3591.59 | 80.09 | 287324.42 | 3587.56 2014-02-21 13:24:00 | 3593.77 | 3595.00 | 3587.16 | 3589.85 | 131.92 | 473701.13 | 3590.90 2014-02-21 13:25:00 | 3590.13 | 3593.55 | 3588.88 | 3592.00 | 129.95 | 466620.29 | 3590.88 2014-02-21 13:26:00 | 3588.47 | 3595.00 | 3588.01 | 3593.52 | 137.38 | 493431.61 | 3591.83 2014-02-21 13:27:00 | 3591.00 | 3595.00 | 3590.02 | 3591.58 | 173.96 | 624897.89 | 3592.17 2014-02-21 13:28:00 | 3591.36 | 3595.00 | 3590.04 | 3591.00 | 185.52 | 666350.12 | 3591.89 2014-02-21 13:29:00 | 3590.50 | 3594.85 | 3586.03 | 3589.26 | 159.71 | 573465.61 | 3590.71 2014-02-21 13:30:00 | 3591.64 | 3594.29 | 3587.03 | 3593.69 | 195.53 | 702170.54 | 3591.21 2014-02-21 13:31:00 | 3594.08 | 3594.37 | 3589.11 | 3593.00 | 112.56 | 404355.69 | 3592.52 2014-02-21 13:32:00 | 3591.76 | 3600.00 | 3590.06 | 3599.00 | 174.49 | 627075.15 | 3593.68 2014-02-21 13:33:00 | 3599.94 | 3602.00 | 3592.94 | 3595.00 | 74.36 | 267474.80 | 3597.27 2014-02-21 13:34:00 | 3595.00 | 3599.00 | 3594.00 | 3599.00 | 4.57 | 16434.95 | 3595.48 2014-02-21 13:35:00 | 3599.00 | 3610.00 | 3597.00 | 3607.60 | 55.34 | 199539.32 | 3605.50 2014-02-21 13:36:00 | 3608.20 | 3610.00 | 3604.00 | 3604.10 | 178.52 | 643788.33 | 3606.19 2014-02-21 13:37:00 | 3600.59 | 3604.99 | 3598.08 | 3599.47 | 117.06 | 421617.78 | 3601.60 2014-02-21 13:38:00 | 3600.00 | 3602.99 | 3599.97 | 3602.00 | 11.71 | 42154.19 | 3600.46 2014-02-21 13:39:00 | 3599.99 | 3604.37 | 3592.00 | 3604.37 | 74.37 | 267702.13 | 3599.40 2014-02-21 13:40:00 | 3607.41 | 3609.69 | 3601.78 | 3604.00 | 122.07 | 440166.43 | 3605.73 2014-02-21 13:41:00 | 3605.00 | 3605.00 | 3599.98 | 3603.43 | 83.67 | 301354.67 | 3601.71 2014-02-21 13:42:00 | 3601.17 | 3604.00 | 3600.06 | 3602.99 | 117.71 | 423979.10 | 3601.96 2014-02-21 13:43:00 | 3602.99 | 3605.00 | 3601.00 | 3605.00 | 85.48 | 307996.58 | 3603.27 2014-02-21 13:44:00 | 3601.79 | 3610.00 | 3601.41 | 3603.06 | 240.35 | 866471.72 | 3605.06 2014-02-21 13:45:00 | 3606.66 | 3606.99 | 3603.00 | 3603.59 | 120.58 | 434703.24 | 3605.04 2014-02-21 13:46:00 | 3603.99 | 3605.00 | 3600.51 | 3603.00 | 31.17 | 112268.51 | 3602.39 2014-02-21 13:47:00 | 3600.98 | 3602.98 | 3599.96 | 3601.21 | 46.13 | 166109.60 | 3600.59 2014-02-21 13:48:00 | 3601.00 | 3603.98 | 3600.00 | 3601.98 | 26.87 | 96774.84 | 3601.59 2014-02-21 13:49:00 | 3603.99 | 3603.99 | 3602.01 | 3602.50 | 7.72 | 27796.24 | 3602.42 2014-02-21 13:50:00 | 3600.01 | 3602.98 | 3599.98 | 3602.98 | 22.47 | 80887.14 | 3600.42 2014-02-21 13:51:00 | 3599.01 | 3601.99 | 3599.01 | 3600.00 | 9.34 | 33636.95 | 3600.23 2014-02-21 13:52:00 | 3601.92 | 3601.92 | 3599.97 | 3599.97 | 15.63 | 56250.16 | 3600.01 2014-02-21 13:53:00 | 3599.00 | 3600.00 | 3594.08 | 3594.12 | 77.01 | 276951.30 | 3596.16 2014-02-21 13:54:00 | 3594.89 | 3597.83 | 3591.94 | 3594.82 | 261.10 | 938581.67 | 3594.72 2014-02-21 13:55:00 | 3595.64 | 3600.00 | 3593.01 | 3600.00 | 139.54 | 501698.74 | 3595.43 2014-02-21 13:56:00 | 3600.00 | 3600.00 | 3592.51 | 3597.52 | 112.28 | 403888.10 | 3597.21 2014-02-21 13:57:00 | 3596.04 | 3599.24 | 3593.73 | 3593.73 | 33.64 | 120982.40 | 3596.60 2014-02-21 13:58:00 | 3592.52 | 3598.94 | 3592.00 | 3592.00 | 96.80 | 348030.69 | 3595.54 2014-02-21 13:59:00 | 3592.00 | 3592.01 | 3590.11 | 3590.11 | 9.59 | 34439.61 | 3591.57 2014-02-21 14:00:00 | 3592.01 | 3592.01 | 3592.00 | 3592.01 | 17.11 | 61455.57 | 3592.00 2014-02-21 14:01:00 | 3592.01 | 3592.01 | 3590.20 | 3592.01 | 8.51 | 30574.90 | 3591.98 2014-02-21 14:02:00 | 3592.01 | 3592.01 | 3590.20 | 3591.00 | 9.38 | 33665.68 | 3590.62 2014-02-21 14:03:00 | 3592.01 | 3597.80 | 3591.00 | 3592.90 | 100.48 | 361021.65 | 3593.04 2014-02-21 14:04:00 | 3592.90 | 3597.87 | 3592.76 | 3595.53 | 174.00 | 625560.03 | 3595.26 2014-02-21 14:05:00 | 3594.74 | 3596.91 | 3590.23 | 3594.43 | 115.54 | 415180.78 | 3593.27 2014-02-21 14:06:00 | 3592.64 | 3593.75 | 3586.18 | 3588.82 | 125.76 | 451361.28 | 3589.15 2014-02-21 14:07:00 | 3586.04 | 3590.14 | 3583.00 | 3584.99 | 72.27 | 259241.18 | 3587.17 2014-02-21 14:08:00 | 3585.10 | 3590.49 | 3583.20 | 3583.20 | 121.85 | 437155.20 | 3587.65 2014-02-21 14:09:00 | 3583.20 | 3583.20 | 3571.65 | 3572.59 | 118.43 | 423608.10 | 3577.02 2014-02-21 14:10:00 | 3578.46 | 3579.00 | 3564.85 | 3571.49 | 102.18 | 365141.01 | 3573.54 2014-02-21 14:11:00 | 3565.28 | 3575.17 | 3561.11 | 3567.03 | 175.69 | 626508.29 | 3566.09 2014-02-21 14:12:00 | 3567.00 | 3570.00 | 3563.47 | 3567.19 | 79.24 | 282540.50 | 3565.72 2014-02-21 14:13:00 | 3566.99 | 3569.00 | 3565.00 | 3568.99 | 77.11 | 275047.43 | 3566.81 2014-02-21 14:14:00 | 3567.99 | 3570.00 | 3562.46 | 3566.85 | 66.56 | 237344.86 | 3565.66 2014-02-21 14:15:00 | 3566.85 | 3570.00 | 3563.01 | 3565.00 | 43.04 | 153537.39 | 3567.65 2014-02-21 14:16:00 | 3565.02 | 3567.00 | 3559.00 | 3559.00 | 195.85 | 698086.31 | 3564.45 2014-02-21 14:17:00 | 3560.00 | 3560.00 | 3530.00 | 3544.24 | 166.15 | 589763.65 | 3549.54 2014-02-21 14:18:00 | 3548.09 | 3554.42 | 3543.82 | 3546.58 | 127.15 | 451176.51 | 3548.27 2014-02-21 14:19:00 | 3549.64 | 3555.00 | 3546.01 | 3549.54 | 134.17 | 476376.16 | 3550.57 2014-02-21 14:20:00 | 3550.00 | 3550.00 | 3534.99 | 3537.01 | 141.11 | 499724.04 | 3541.38 2014-02-21 14:21:00 | 3537.01 | 3550.00 | 3531.02 | 3540.09 | 252.89 | 895242.00 | 3539.99 2014-02-21 14:22:00 | 3544.27 | 3544.71 | 3539.00 | 3543.99 | 114.69 | 406221.54 | 3542.03 2014-02-21 14:23:00 | 3543.99 | 3555.00 | 3542.00 | 3555.00 | 50.88 | 180580.37 | 3549.49 2014-02-21 14:24:00 | 3554.69 | 3555.86 | 3550.32 | 3552.00 | 252.41 | 896990.01 | 3553.66 2014-02-21 14:25:00 | 3552.00 | 3554.95 | 3543.21 | 3545.52 | 214.98 | 762976.01 | 3549.11 2014-02-21 14:26:00 | 3545.00 | 3550.21 | 3536.11 | 3543.89 | 110.95 | 393319.08 | 3545.17 2014-02-21 14:27:00 | 3543.88 | 3549.82 | 3543.88 | 3549.73 | 211.03 | 748669.11 | 3547.64 2014-02-21 14:28:00 | 3547.68 | 3549.99 | 3540.54 | 3540.94 | 116.85 | 414038.68 | 3543.46 2014-02-21 14:29:00 | 3540.00 | 3545.10 | 3528.00 | 3528.01 | 109.42 | 386646.60 | 3533.60 2014-02-21 14:30:00 | 3531.01 | 3540.00 | 3515.00 | 3531.09 | 117.27 | 413551.37 | 3526.64 2014-02-21 14:31:00 | 3531.00 | 3539.00 | 3529.77 | 3531.39 | 135.86 | 479776.94 | 3531.48 2014-02-21 14:32:00 | 3529.78 | 3532.70 | 3510.01 | 3516.99 | 188.35 | 662701.39 | 3518.48 2014-02-21 14:33:00 | 3516.99 | 3535.11 | 3511.75 | 3528.93 | 72.06 | 253767.23 | 3521.76 2014-02-21 14:34:00 | 3523.92 | 3538.00 | 3523.92 | 3534.00 | 145.03 | 512228.53 | 3531.90 2014-02-21 14:35:00 | 3533.99 | 3534.00 | 3520.00 | 3532.99 | 92.98 | 327963.65 | 3527.10 2014-02-21 14:36:00 | 3530.11 | 3537.00 | 3530.11 | 3533.99 | 55.03 | 194434.75 | 3533.25 2014-02-21 14:37:00 | 3533.99 | 3535.00 | 3525.12 | 3530.00 | 170.26 | 600986.00 | 3529.77 2014-02-21 14:38:00 | 3530.00 | 3530.00 | 3520.00 | 3522.45 | 88.42 | 311532.28 | 3523.48 2014-02-21 14:39:00 | 3524.99 | 3524.99 | 3520.01 | 3522.00 | 77.36 | 272537.85 | 3522.84 2014-02-21 14:40:00 | 3522.00 | 3524.39 | 3520.01 | 3521.00 | 110.22 | 388191.51 | 3521.91 2014-02-21 14:41:00 | 3520.93 | 3524.23 | 3515.45 | 3519.57 | 155.73 | 548216.51 | 3520.41 2014-02-21 14:42:00 | 3519.22 | 3519.93 | 3506.99 | 3506.99 | 76.75 | 269728.34 | 3514.33 2014-02-21 14:43:00 | 3505.10 | 3507.00 | 3500.00 | 3507.00 | 114.69 | 401578.25 | 3501.45 2014-02-21 14:44:00 | 3507.00 | 3514.30 | 3500.00 | 3501.00 | 76.23 | 267135.40 | 3504.38 2014-02-21 14:45:00 | 3501.00 | 3509.96 | 3499.77 | 3501.00 | 81.93 | 287042.17 | 3503.33 2014-02-21 14:46:00 | 3501.99 | 3508.75 | 3500.00 | 3504.74 | 116.24 | 407371.10 | 3504.63 2014-02-21 14:47:00 | 3508.72 | 3530.00 | 3508.00 | 3518.97 | 105.56 | 371521.23 | 3519.39 2014-02-21 14:48:00 | 3519.00 | 3525.00 | 3514.65 | 3517.67 | 85.57 | 301126.74 | 3519.07 2014-02-21 14:49:00 | 3516.00 | 3519.00 | 3513.00 | 3519.00 | 11.99 | 42160.96 | 3516.64 2014-02-21 14:50:00 | 3519.01 | 3526.00 | 3501.00 | 3509.70 | 197.87 | 694293.28 | 3508.84 2014-02-21 14:51:00 | 3506.00 | 3509.28 | 3502.00 | 3505.00 | 47.17 | 165340.56 | 3505.50 2014-02-21 14:52:00 | 3504.96 | 3504.96 | 3500.00 | 3500.00 | 171.91 | 601995.61 | 3501.89 2014-02-21 14:53:00 | 3500.00 | 3504.95 | 3499.99 | 3502.01 | 21.76 | 76181.05 | 3501.45 2014-02-21 14:54:00 | 3500.51 | 3504.93 | 3500.00 | 3502.95 | 30.47 | 106720.06 | 3502.12 2014-02-21 14:55:00 | 3503.91 | 3508.80 | 3497.00 | 3502.99 | 209.44 | 733530.79 | 3502.39 2014-02-21 14:56:00 | 3502.64 | 3505.59 | 3500.01 | 3502.63 | 65.78 | 230330.12 | 3501.52 2014-02-21 14:57:00 | 3502.63 | 3514.99 | 3502.63 | 3511.01 | 40.64 | 142617.48 | 3509.72 2014-02-21 14:58:00 | 3514.97 | 3514.99 | 3514.97 | 3514.99 | 8.34 | 29297.36 | 3514.98 2014-02-21 14:59:00 | . | . | . | . | . | . | . 2014-02-21 15:00:00 | . | . | . | . | . | . | . 2014-02-21 15:01:00 | . | . | . | . | . | . | . 2014-02-21 15:02:00 | . | . | . | . | . | . | . 2014-02-21 15:03:00 | . | . | . | . | . | . | . 2014-02-21 15:04:00 | . | . | . | . | . | . | . 2014-02-21 15:05:00 | . | . | . | . | . | . | . 2014-02-21 15:06:00 | . | . | . | . | . | . | . 2014-02-21 15:07:00 | . | . | . | . | . | . | . 2014-02-21 15:08:00 | 3514.83 | 3550.00 | 3492.00 | 3515.00 | 202.48 | 714420.41 | 3528.44 2014-02-21 15:09:00 | 3518.12 | 3535.64 | 3515.00 | 3523.54 | 138.53 | 487903.30 | 3522.08 2014-02-21 15:10:00 | 3521.00 | 3526.05 | 3521.00 | 3525.99 | 46.94 | 165404.04 | 3523.88 2014-02-21 15:11:00 | 3525.99 | 3526.00 | 3523.00 | 3524.01 | 36.24 | 127729.23 | 3525.02 2014-02-21 15:12:00 | 3524.00 | 3524.01 | 3515.10 | 3518.02 | 66.02 | 232367.10 | 3519.91 2014-02-21 15:13:00 | 3518.10 | 3521.98 | 3517.93 | 3519.00 | 23.69 | 83388.24 | 3519.38 2014-02-21 15:14:00 | 3519.16 | 3522.79 | 3517.00 | 3517.00 | 61.03 | 214745.24 | 3518.86 2014-02-21 15:15:00 | 3520.00 | 3520.00 | 3520.00 | 3520.00 | 0.02 | 77.44 | 3520.00 2014-02-21 15:16:00 | 3518.00 | 3518.00 | 3516.00 | 3516.08 | 3.77 | 13259.79 | 3517.18 2014-02-21 15:17:00 | 3515.13 | 3515.13 | 3505.42 | 3508.99 | 79.75 | 280024.00 | 3511.49 2014-02-21 15:18:00 | 3502.12 | 3505.00 | 3492.03 | 3500.00 | 100.33 | 351017.90 | 3498.60 2014-02-21 15:19:00 | 3500.00 | 3502.00 | 3492.04 | 3502.00 | 43.87 | 153348.21 | 3495.91 2014-02-21 15:20:00 | 3502.11 | 3513.22 | 3502.11 | 3507.60 | 122.96 | 431088.15 | 3505.89 2014-02-21 15:21:00 | 3507.86 | 3514.77 | 3503.02 | 3508.38 | 88.14 | 309412.11 | 3510.66 2014-02-21 15:22:00 | 3509.25 | 3509.99 | 3504.39 | 3505.00 | 127.25 | 446239.38 | 3506.85 2014-02-21 15:23:00 | 3506.00 | 3512.99 | 3505.96 | 3510.00 | 19.81 | 69484.21 | 3508.42 2014-02-21 15:24:00 | 3512.98 | 3513.99 | 3510.01 | 3512.00 | 75.41 | 264836.84 | 3511.87 2014-02-21 15:25:00 | 3511.00 | 3514.00 | 3511.00 | 3514.00 | 17.82 | 62572.78 | 3512.36 2014-02-21 15:26:00 | 3512.01 | 3515.00 | 3511.97 | 3514.56 | 32.87 | 115495.97 | 3513.40 2014-02-21 15:27:00 | 3515.00 | 3525.00 | 3514.56 | 3520.00 | 21.60 | 75989.63 | 3517.88 2014-02-21 15:28:00 | 3520.00 | 3520.00 | 3513.98 | 3513.98 | 34.16 | 120071.52 | 3515.39 2014-02-21 15:29:00 | 3513.00 | 3515.00 | 3511.99 | 3511.99 | 6.01 | 21123.51 | 3513.56 2014-02-21 15:30:00 | 3511.01 | 3515.00 | 3510.00 | 3515.00 | 34.73 | 121953.50 | 3511.37 2014-02-21 15:31:00 | 3512.05 | 3517.61 | 3510.10 | 3513.00 | 44.23 | 155358.70 | 3512.76 2014-02-21 15:32:00 | 3511.00 | 3518.00 | 3510.95 | 3512.00 | 90.86 | 319340.69 | 3514.61 2014-02-21 15:33:00 | 3514.12 | 3516.88 | 3511.10 | 3512.46 | 88.05 | 309421.77 | 3514.12 2014-02-21 15:34:00 | 3513.45 | 3513.45 | 3510.00 | 3510.00 | 51.01 | 179111.90 | 3511.10 2014-02-21 15:35:00 | 3510.00 | 3514.00 | 3496.99 | 3499.96 | 123.75 | 433619.37 | 3504.05 2014-02-21 15:36:00 | 3498.04 | 3509.49 | 3498.04 | 3502.56 | 108.12 | 378827.46 | 3503.70 2014-02-21 15:37:00 | 3506.00 | 3506.97 | 3500.00 | 3500.00 | 31.48 | 110250.37 | 3502.79 2014-02-21 15:38:00 | 3501.67 | 3501.67 | 3490.15 | 3490.15 | 108.52 | 379295.58 | 3495.26 2014-02-21 15:39:00 | 3490.15 | 3497.00 | 3480.00 | 3488.29 | 131.58 | 458573.84 | 3485.19 2014-02-21 15:40:00 | 3489.34 | 3490.81 | 3480.00 | 3481.82 | 96.61 | 336806.29 | 3486.28 2014-02-21 15:41:00 | 3480.00 | 3481.00 | 3467.37 | 3467.37 | 21.53 | 74849.71 | 3476.53 2014-02-21 15:42:00 | 3466.95 | 3471.88 | 3451.00 | 3459.00 | 47.72 | 165215.62 | 3462.04 2014-02-21 15:43:00 | 3459.00 | 3479.00 | 3456.91 | 3474.71 | 169.40 | 586697.47 | 3463.32 2014-02-21 15:44:00 | 3479.00 | 3480.00 | 3465.91 | 3465.91 | 46.19 | 160424.65 | 3473.52 2014-02-21 15:45:00 | 3465.00 | 3478.01 | 3455.96 | 3456.00 | 62.53 | 216472.10 | 3462.06 2014-02-21 15:46:00 | 3456.00 | 3456.00 | 3430.00 | 3439.97 | 97.96 | 337530.70 | 3445.63 2014-02-21 15:47:00 | 3430.00 | 3454.00 | 3430.00 | 3453.12 | 56.98 | 196043.64 | 3440.69 2014-02-21 15:48:00 | 3455.00 | 3456.00 | 3430.00 | 3446.86 | 55.44 | 191129.72 | 3447.75 2014-02-21 15:49:00 | 3449.02 | 3449.99 | 3440.00 | 3448.01 | 49.34 | 170107.40 | 3447.66 2014-02-21 15:50:00 | 3447.99 | 3459.00 | 3440.01 | 3448.10 | 67.79 | 234132.82 | 3453.80 2014-02-21 15:51:00 | 3452.25 | 3462.00 | 3450.02 | 3461.95 | 118.73 | 410317.80 | 3455.77 2014-02-21 15:52:00 | 3458.99 | 3462.92 | 3452.00 | 3456.19 | 81.67 | 282524.75 | 3459.35 2014-02-21 15:53:00 | 3454.00 | 3455.01 | 3451.00 | 3453.79 | 49.35 | 170420.16 | 3453.02 2014-02-21 15:54:00 | 3455.01 | 3463.00 | 3455.00 | 3463.00 | 78.87 | 272663.48 | 3457.26 2014-02-21 15:55:00 | 3463.99 | 3467.00 | 3457.11 | 3458.10 | 56.66 | 196164.55 | 3462.01 2014-02-21 15:56:00 | 3458.13 | 3459.00 | 3437.00 | 3450.28 | 108.81 | 375315.47 | 3449.43 2014-02-21 15:57:00 | 3444.76 | 3445.00 | 3435.00 | 3444.75 | 96.95 | 333552.86 | 3440.46 2014-02-21 15:58:00 | 3438.43 | 3444.00 | 3421.00 | 3424.00 | 126.51 | 434074.00 | 3431.25 2014-02-21 15:59:00 | 3421.00 | 3430.01 | 3420.00 | 3429.99 | 100.83 | 345404.30 | 3425.51 2014-02-21 16:00:00 | 3428.13 | 3450.00 | 3420.91 | 3436.05 | 73.91 | 253600.06 | 3431.15 2014-02-21 16:01:00 | 3440.29 | 3445.96 | 3426.10 | 3435.28 | 74.85 | 257174.11 | 3435.95 2014-02-21 16:02:00 | 3437.00 | 3450.00 | 3431.70 | 3440.00 | 75.59 | 260147.20 | 3441.42 2014-02-21 16:03:00 | 3440.00 | 3440.00 | 3435.01 | 3439.00 | 52.79 | 181504.64 | 3438.04 2014-02-21 16:04:00 | 3438.00 | 3438.00 | 3430.00 | 3430.00 | 40.33 | 138392.21 | 3431.84 2014-02-21 16:05:00 | 3430.02 | 3437.99 | 3426.01 | 3429.83 | 43.01 | 147506.66 | 3429.59 2014-02-21 16:06:00 | 3429.37 | 3444.00 | 3426.24 | 3440.99 | 53.48 | 183771.94 | 3436.15 2014-02-21 16:07:00 | 3440.00 | 3447.00 | 3439.99 | 3444.99 | 54.18 | 186511.13 | 3442.37 2014-02-21 16:08:00 | 3444.94 | 3459.99 | 3441.62 | 3459.99 | 57.77 | 199183.22 | 3447.99 2014-02-21 16:09:00 | 3454.76 | 3470.00 | 3454.76 | 3466.00 | 42.62 | 147466.50 | 3460.36 2014-02-21 16:10:00 | 3469.91 | 3479.00 | 3468.60 | 3475.00 | 58.20 | 202156.22 | 3473.24 2014-02-21 16:11:00 | 3476.00 | 3476.00 | 3461.94 | 3467.77 | 42.83 | 148625.83 | 3470.54 2014-02-21 16:12:00 | 3471.99 | 3474.00 | 3452.48 | 3452.48 | 52.34 | 181528.16 | 3467.98 2014-02-21 16:13:00 | 3452.98 | 3468.76 | 3450.30 | 3459.99 | 44.44 | 153775.12 | 3460.13 2014-02-21 16:14:00 | 3462.97 | 3468.00 | 3459.98 | 3459.98 | 82.37 | 285224.82 | 3462.85 2014-02-21 16:15:00 | 3459.98 | 3463.49 | 3454.67 | 3457.10 | 36.96 | 127886.71 | 3459.95 2014-02-21 16:16:00 | 3455.77 | 3462.00 | 3452.64 | 3454.99 | 26.30 | 90944.36 | 3457.70 2014-02-21 16:17:00 | 3454.99 | 3461.00 | 3454.99 | 3458.01 | 5.70 | 19716.13 | 3456.54 2014-02-21 16:18:00 | 3457.00 | 3457.00 | 3454.99 | 3455.00 | 6.46 | 22333.89 | 3455.12 2014-02-21 16:19:00 | 3456.00 | 3457.00 | 3455.02 | 3457.00 | 2.72 | 9394.14 | 3456.27 2014-02-21 16:20:00 | 3457.01 | 3459.99 | 3455.00 | 3455.98 | 63.14 | 218174.67 | 3455.47 2014-02-21 16:21:00 | 3455.01 | 3455.02 | 3446.18 | 3448.11 | 26.14 | 90201.50 | 3451.37 2014-02-21 16:22:00 | 3449.86 | 3453.00 | 3444.00 | 3445.00 | 42.86 | 147773.79 | 3448.23 2014-02-21 16:23:00 | 3445.00 | 3451.99 | 3445.00 | 3451.99 | 33.08 | 114016.99 | 3447.23 2014-02-21 16:24:00 | 3445.99 | 3453.10 | 3445.01 | 3453.08 | 53.46 | 184314.89 | 3447.91 2014-02-21 16:25:00 | 3453.11 | 3459.99 | 3452.07 | 3457.00 | 29.75 | 102835.57 | 3456.89 2014-02-21 16:26:00 | 3457.03 | 3457.03 | 3449.51 | 3449.56 | 55.96 | 193227.33 | 3453.26 2014-02-21 16:27:00 | 3455.00 | 3455.00 | 3430.00 | 3438.34 | 46.30 | 159373.14 | 3442.18 2014-02-21 16:28:00 | 3430.00 | 3444.45 | 3430.00 | 3432.00 | 58.18 | 200010.48 | 3437.96 2014-02-21 16:29:00 | 3439.99 | 3446.92 | 3432.00 | 3432.10 | 48.57 | 167012.79 | 3438.39 2014-02-21 16:30:00 | 3437.68 | 3440.00 | 3430.01 | 3430.01 | 34.24 | 117563.07 | 3433.90 2014-02-21 16:31:00 | 3430.01 | 3430.01 | 3401.00 | 3422.09 | 73.79 | 252348.27 | 3419.86 2014-02-21 16:32:00 | 3422.12 | 3430.14 | 3422.12 | 3426.43 | 55.10 | 188862.71 | 3427.82 2014-02-21 16:33:00 | 3426.43 | 3428.84 | 3405.00 | 3421.14 | 119.69 | 408371.67 | 3412.00 2014-02-21 16:34:00 | 3425.30 | 3427.00 | 3421.01 | 3424.20 | 55.41 | 189754.56 | 3424.55 2014-02-21 16:35:00 | 3425.99 | 3425.99 | 3418.70 | 3422.00 | 77.43 | 265011.05 | 3422.50 2014-02-21 16:36:00 | 3422.00 | 3425.00 | 3419.96 | 3423.86 | 31.74 | 108614.02 | 3422.53 2014-02-21 16:37:00 | 3420.00 | 3424.65 | 3415.30 | 3418.07 | 61.04 | 208747.85 | 3419.91 2014-02-21 16:38:00 | 3415.11 | 3420.00 | 3414.50 | 3415.00 | 58.48 | 199833.40 | 3416.95 2014-02-21 16:39:00 | 3415.00 | 3420.00 | 3407.89 | 3408.99 | 66.15 | 225677.41 | 3411.76 2014-02-21 16:40:00 | 3409.06 | 3414.96 | 3407.00 | 3411.00 | 62.37 | 212741.86 | 3410.91 2014-02-21 16:41:00 | 3410.00 | 3419.92 | 3410.00 | 3419.92 | 19.73 | 67346.36 | 3413.92 2014-02-21 16:42:00 | 3413.23 | 3420.00 | 3413.23 | 3418.40 | 23.54 | 80463.82 | 3418.46 2014-02-21 16:43:00 | 3416.00 | 3426.00 | 3410.00 | 3419.88 | 73.06 | 249633.30 | 3416.92 2014-02-21 16:44:00 | 3416.00 | 3429.23 | 3416.00 | 3429.23 | 60.32 | 206511.37 | 3423.65 2014-02-21 16:45:00 | 3429.23 | 3449.99 | 3429.23 | 3434.00 | 66.86 | 229967.53 | 3439.28 2014-02-21 16:46:00 | 3434.00 | 3434.19 | 3425.50 | 3432.00 | 40.55 | 139090.23 | 3430.52 2014-02-21 16:47:00 | 3435.57 | 3444.49 | 3432.00 | 3436.99 | 49.13 | 168881.91 | 3437.17 2014-02-21 16:48:00 | 3437.07 | 3441.02 | 3425.51 | 3441.02 | 71.19 | 244484.81 | 3434.35 2014-02-21 16:49:00 | 3442.00 | 3456.00 | 3441.02 | 3451.00 | 69.84 | 240963.50 | 3450.07 2014-02-21 16:50:00 | 3451.00 | 3451.00 | 3430.50 | 3440.90 | 46.10 | 158567.73 | 3439.35 2014-02-21 16:51:00 | 3440.15 | 3448.78 | 3437.16 | 3445.20 | 61.53 | 211871.51 | 3443.67 2014-02-21 16:52:00 | 3443.39 | 3445.00 | 3436.02 | 3436.19 | 32.28 | 111048.66 | 3440.38 2014-02-21 16:53:00 | 3438.80 | 3449.99 | 3430.10 | 3440.18 | 81.27 | 279418.07 | 3437.98 2014-02-21 16:54:00 | 3440.31 | 3441.00 | 3433.14 | 3439.99 | 55.58 | 190974.80 | 3436.16 2014-02-21 16:55:00 | 3439.33 | 3439.98 | 3435.02 | 3437.28 | 54.81 | 188486.02 | 3438.84 2014-02-21 16:56:00 | 3436.81 | 3439.65 | 3433.50 | 3439.13 | 29.31 | 100744.22 | 3436.96 2014-02-21 16:57:00 | 3434.59 | 3440.64 | 3434.03 | 3439.89 | 46.24 | 158967.73 | 3437.96 2014-02-21 16:58:00 | 3437.85 | 3443.58 | 3435.01 | 3441.95 | 64.97 | 223479.41 | 3439.94 2014-02-21 16:59:00 | 3438.58 | 3441.62 | 3435.60 | 3437.94 | 53.16 | 182804.48 | 3438.82 2014-02-21 17:00:00 | 3438.37 | 3442.00 | 3438.37 | 3441.00 | 2.48 | 8537.55 | 3441.17 2014-02-21 17:01:00 | 3442.00 | 3450.00 | 3440.01 | 3449.88 | 50.60 | 174281.50 | 3444.30 2014-02-21 17:02:00 | 3449.81 | 3456.00 | 3443.50 | 3451.00 | 70.24 | 242306.92 | 3449.60 2014-02-21 17:03:00 | 3438.99 | 3449.89 | 3438.99 | 3444.62 | 30.53 | 105151.64 | 3444.09 2014-02-21 17:04:00 | 3443.49 | 3452.21 | 3441.33 | 3446.00 | 31.69 | 109202.88 | 3446.19 2014-02-21 17:05:00 | 3452.11 | 3452.17 | 3446.00 | 3450.96 | 41.90 | 144500.09 | 3448.85 2014-02-21 17:06:00 | 3450.99 | 3455.04 | 3446.01 | 3455.00 | 8.07 | 27850.77 | 3449.44 2014-02-21 17:07:00 | 3456.00 | 3461.01 | 3446.11 | 3446.78 | 17.52 | 60591.04 | 3459.38 2014-02-21 17:08:00 | 3446.79 | 3460.00 | 3446.79 | 3457.39 | 36.57 | 126425.07 | 3457.26 2014-02-21 17:09:00 | 3460.00 | 3464.00 | 3451.55 | 3462.00 | 38.05 | 131609.49 | 3458.95 2014-02-21 17:10:00 | 3459.93 | 3472.00 | 3457.74 | 3468.96 | 83.18 | 288030.20 | 3462.69 2014-02-21 17:11:00 | 3471.28 | 3480.00 | 3445.10 | 3447.26 | 39.59 | 137440.68 | 3471.25 2014-02-21 17:12:00 | 3468.07 | 3468.07 | 3452.00 | 3452.00 | 27.30 | 94454.94 | 3459.51 2014-02-21 17:13:00 | 3464.00 | 3464.00 | 3452.00 | 3459.96 | 45.60 | 157745.73 | 3459.26 2014-02-21 17:14:00 | 3459.96 | 3460.10 | 3450.00 | 3452.00 | 28.04 | 96905.77 | 3456.60 2014-02-21 17:15:00 | 3450.00 | 3467.66 | 3450.00 | 3454.09 | 44.25 | 152937.18 | 3456.44 2014-02-21 17:16:00 | 3459.89 | 3475.00 | 3459.89 | 3471.63 | 41.40 | 143499.19 | 3466.42 2014-02-21 17:17:00 | 3469.00 | 3474.02 | 3468.00 | 3471.00 | 18.74 | 65079.53 | 3472.02 2014-02-21 17:18:00 | 3472.94 | 3472.97 | 3460.38 | 3464.52 | 53.83 | 186621.74 | 3467.13 2014-02-21 17:19:00 | 3462.80 | 3467.18 | 3459.00 | 3466.89 | 26.19 | 90654.86 | 3461.30 2014-02-21 17:20:00 | 3459.00 | 3465.99 | 3459.00 | 3461.94 | 66.24 | 229373.73 | 3462.56 2014-02-21 17:21:00 | 3463.94 | 3466.94 | 3462.37 | 3465.01 | 43.62 | 151152.53 | 3464.97 2014-02-21 17:22:00 | 3465.00 | 3470.00 | 3465.00 | 3470.00 | 48.63 | 168502.54 | 3465.28 2014-02-21 17:23:00 | 3465.60 | 3467.97 | 3460.00 | 3460.00 | 19.44 | 67375.05 | 3465.26 2014-02-21 17:24:00 | 3464.25 | 3467.36 | 3460.00 | 3460.01 | 42.86 | 148380.85 | 3461.75 2014-02-21 17:25:00 | 3460.01 | 3462.92 | 3460.00 | 3460.82 | 39.12 | 135382.50 | 3460.79 2014-02-21 17:26:00 | 3460.82 | 3460.82 | 3457.51 | 3460.00 | 28.06 | 97087.67 | 3459.51 2014-02-21 17:27:00 | 3460.00 | 3460.00 | 3459.00 | 3459.00 | 1.67 | 5771.27 | 3459.99 2014-02-21 17:28:00 | 3460.82 | 3460.82 | 3459.98 | 3460.82 | 25.68 | 88851.57 | 3460.49 2014-02-21 17:29:00 | 3460.82 | 3469.49 | 3458.00 | 3465.54 | 38.21 | 132364.54 | 3463.77 2014-02-21 17:30:00 | 3468.00 | 3468.00 | 3460.27 | 3465.11 | 39.23 | 135918.58 | 3465.10 2014-02-21 17:31:00 | 3462.01 | 3465.60 | 3462.01 | 3463.07 | 33.91 | 117473.50 | 3464.58 2014-02-21 17:32:00 | 3463.79 | 3464.35 | 3463.79 | 3463.99 | 1.55 | 5351.76 | 3463.92 2014-02-21 17:33:00 | 3463.00 | 3463.00 | 3462.01 | 3462.01 | 1.36 | 4709.47 | 3462.84 2014-02-21 17:34:00 | 3462.00 | 3462.97 | 3460.81 | 3460.81 | 15.63 | 54098.24 | 3461.62 2014-02-21 17:35:00 | 3463.71 | 3463.71 | 3455.10 | 3455.10 | 7.26 | 25094.08 | 3458.39 2014-02-21 17:36:00 | 3455.10 | 3455.10 | 3452.13 | 3452.13 | 1.43 | 4953.06 | 3454.02 2014-02-21 17:37:00 | 3453.00 | 3456.60 | 3451.01 | 3452.50 | 27.80 | 96021.70 | 3454.39 2014-02-21 17:38:00 | 3454.83 | 3456.57 | 3451.09 | 3452.00 | 32.70 | 112973.60 | 3454.85 2014-02-21 17:39:00 | 3451.68 | 3455.83 | 3450.98 | 3453.67 | 25.07 | 86552.37 | 3452.84 2014-02-21 17:40:00 | 3453.56 | 3455.23 | 3452.03 | 3455.10 | 11.83 | 40838.86 | 3453.60 2014-02-21 17:41:00 | 3455.06 | 3455.06 | 3452.03 | 3452.03 | 6.92 | 23912.14 | 3454.51 2014-02-21 17:42:00 | 3452.03 | 3455.00 | 3450.01 | 3454.40 | 16.47 | 56845.19 | 3451.44 2014-02-21 17:43:00 | 3454.97 | 3454.97 | 3451.02 | 3451.96 | 13.27 | 45803.94 | 3452.73 2014-02-21 17:44:00 | 3451.35 | 3451.95 | 3451.35 | 3451.95 | 1.46 | 5028.63 | 3451.36 2014-02-21 17:45:00 | 3450.13 | 3450.13 | 3445.00 | 3446.97 | 28.55 | 98407.02 | 3446.59 2014-02-21 17:46:00 | 3445.00 | 3445.00 | 3439.00 | 3443.27 | 12.43 | 42772.89 | 3441.38 2014-02-21 17:47:00 | 3449.50 | 3449.50 | 3439.74 | 3440.07 | 48.27 | 166325.20 | 3445.80 2014-02-21 17:48:00 | 3445.72 | 3448.99 | 3439.20 | 3439.20 | 42.14 | 145133.98 | 3444.01 2014-02-21 17:49:00 | 3443.51 | 3449.00 | 3439.20 | 3448.97 | 36.49 | 125788.17 | 3446.72 2014-02-21 17:50:00 | 3448.97 | 3448.97 | 3440.00 | 3447.99 | 45.84 | 157880.73 | 3444.02 2014-02-21 17:51:00 | 3441.09 | 3447.99 | 3441.00 | 3444.06 | 71.13 | 244998.26 | 3444.28 2014-02-21 17:52:00 | 3447.65 | 3448.50 | 3443.33 | 3443.98 | 61.17 | 210846.99 | 3446.68 2014-02-21 17:53:00 | 3444.62 | 3448.50 | 3441.11 | 3446.11 | 14.44 | 49745.79 | 3444.76 2014-02-21 17:54:00 | 3447.91 | 3448.49 | 3442.62 | 3448.49 | 39.01 | 134499.46 | 3447.55 2014-02-21 17:55:00 | 3448.49 | 3448.50 | 3444.01 | 3447.44 | 43.82 | 151047.79 | 3447.24 2014-02-21 17:56:00 | 3445.33 | 3448.50 | 3444.12 | 3448.50 | 16.82 | 57939.30 | 3445.49 2014-02-21 17:57:00 | 3450.00 | 3460.00 | 3445.99 | 3450.26 | 39.53 | 136430.57 | 3451.49 2014-02-21 17:58:00 | 3452.85 | 3453.81 | 3442.20 | 3447.72 | 54.18 | 186668.78 | 3445.15 2014-02-21 17:59:00 | 3445.10 | 3448.81 | 3442.07 | 3443.70 | 28.19 | 97097.02 | 3444.87 2014-02-21 18:00:00 | 3445.89 | 3449.61 | 3442.01 | 3445.94 | 38.08 | 131150.59 | 3444.53 2014-02-21 18:01:00 | 3446.82 | 3450.00 | 3442.96 | 3445.94 | 56.22 | 193749.15 | 3446.08 2014-02-21 18:02:00 | 3446.16 | 3448.99 | 3441.00 | 3441.00 | 62.85 | 216538.30 | 3445.21 2014-02-21 18:03:00 | 3440.95 | 3440.95 | 3438.00 | 3438.01 | 10.83 | 37259.92 | 3439.80 2014-02-21 18:04:00 | 3437.97 | 3444.48 | 3436.00 | 3438.00 | 19.17 | 65999.47 | 3443.21 2014-02-21 18:05:00 | 3440.06 | 3445.82 | 3438.00 | 3439.48 | 16.80 | 57843.33 | 3442.44 2014-02-21 18:06:00 | 3445.99 | 3445.99 | 3439.00 | 3440.15 | 10.84 | 37307.90 | 3441.69 2014-02-21 18:07:00 | 3441.68 | 3445.86 | 3436.00 | 3436.00 | 60.18 | 206988.86 | 3439.78 2014-02-21 18:08:00 | 3436.19 | 3442.11 | 3436.19 | 3438.28 | 24.43 | 83981.52 | 3437.64 2014-02-21 18:09:00 | 3437.91 | 3439.69 | 3436.71 | 3436.78 | 24.02 | 82563.80 | 3437.87 2014-02-21 18:10:00 | 3436.00 | 3443.03 | 3436.00 | 3437.82 | 34.30 | 117928.57 | 3438.45 2014-02-21 18:11:00 | 3440.37 | 3441.82 | 3437.28 | 3440.10 | 12.86 | 44238.24 | 3439.99 2014-02-21 18:12:00 | 3441.31 | 3441.31 | 3437.01 | 3437.01 | 23.13 | 79554.27 | 3439.44 2014-02-21 18:13:00 | 3439.49 | 3440.79 | 3436.83 | 3440.10 | 11.83 | 40685.39 | 3438.59 2014-02-21 18:14:00 | 3439.87 | 3440.81 | 3436.58 | 3439.87 | 31.41 | 108012.53 | 3439.01 2014-02-21 18:15:00 | 3441.08 | 3441.30 | 3437.67 | 3440.32 | 25.70 | 88400.24 | 3439.83 2014-02-21 18:16:00 | 3438.12 | 3441.58 | 3437.60 | 3441.58 | 33.50 | 115239.82 | 3439.69 2014-02-21 18:17:00 | 3441.58 | 3441.60 | 3437.88 | 3441.60 | 17.20 | 59189.81 | 3440.87 2014-02-21 18:18:00 | 3440.52 | 3443.52 | 3439.45 | 3441.33 | 29.42 | 101225.63 | 3440.94 2014-02-21 18:19:00 | 3443.52 | 3446.74 | 3440.71 | 3446.45 | 38.77 | 133544.25 | 3444.53 2014-02-21 18:20:00 | 3445.83 | 3448.68 | 3440.20 | 3448.15 | 20.74 | 71455.96 | 3444.66 2014-02-21 18:21:00 | 3440.33 | 3446.53 | 3440.16 | 3440.20 | 17.42 | 59968.57 | 3443.30 2014-02-21 18:22:00 | 3447.80 | 3447.80 | 3437.45 | 3447.13 | 57.62 | 198338.50 | 3442.18 2014-02-21 18:23:00 | 3438.50 | 3444.50 | 3438.50 | 3441.03 | 12.01 | 41338.19 | 3443.41 2014-02-21 18:24:00 | 3440.75 | 3446.55 | 3440.74 | 3442.16 | 9.86 | 33937.87 | 3442.67 2014-02-21 18:25:00 | 3444.29 | 3444.48 | 3441.00 | 3441.60 | 19.06 | 65619.01 | 3443.48 2014-02-21 18:26:00 | 3441.57 | 3441.70 | 3441.10 | 3441.70 | 3.09 | 10620.74 | 3441.59 2014-02-21 18:27:00 | . | . | . | . | . | . | . 2014-02-21 18:28:00 | 3440.94 | 3440.94 | 3437.60 | 3437.94 | 12.81 | 44062.55 | 3438.63 2014-02-21 18:29:00 | 3437.57 | 3440.70 | 3437.52 | 3440.61 | 18.31 | 62953.47 | 3438.77 2014-02-21 18:30:00 | 3438.18 | 3440.64 | 3437.50 | 3438.57 | 23.97 | 82431.13 | 3438.93 2014-02-21 18:31:00 | 3438.63 | 3440.70 | 3437.34 | 3438.59 | 21.77 | 74883.69 | 3439.61 2014-02-21 18:32:00 | 3439.96 | 3440.65 | 3437.06 | 3438.99 | 21.41 | 73612.42 | 3438.39 2014-02-21 18:33:00 | 3439.40 | 3439.40 | 3437.00 | 3437.00 | 1.33 | 4555.35 | 3438.00 2014-02-21 18:34:00 | 3436.43 | 3440.51 | 3436.00 | 3436.00 | 5.46 | 18783.78 | 3437.73 2014-02-21 18:35:00 | 3436.00 | 3436.00 | 3436.00 | 3436.00 | 2.60 | 8937.04 | 3436.00 2014-02-21 18:36:00 | 3436.00 | 3436.00 | 3431.00 | 3431.19 | 24.33 | 83494.59 | 3431.47 2014-02-21 18:37:00 | 3434.41 | 3434.83 | 3430.92 | 3434.83 | 7.18 | 24664.60 | 3433.27 2014-02-21 18:38:00 | 3433.37 | 3435.83 | 3430.32 | 3432.82 | 33.04 | 113410.72 | 3432.42 2014-02-21 18:39:00 | 3435.33 | 3435.78 | 3430.23 | 3435.78 | 36.75 | 126160.65 | 3433.04 2014-02-21 18:40:00 | 3433.60 | 3435.96 | 3430.69 | 3434.25 | 19.21 | 65946.09 | 3433.08 2014-02-21 18:41:00 | 3432.54 | 3436.00 | 3430.14 | 3435.99 | 33.18 | 113912.52 | 3432.96 2014-02-21 18:42:00 | 3433.23 | 3435.86 | 3430.10 | 3430.12 | 40.19 | 137975.25 | 3432.99 2014-02-21 18:43:00 | 3430.11 | 3435.71 | 3430.00 | 3435.38 | 20.45 | 70196.31 | 3432.08 2014-02-21 18:44:00 | 3430.00 | 3435.99 | 3430.00 | 3430.01 | 44.47 | 152657.77 | 3432.75 2014-02-21 18:45:00 | 3429.93 | 3429.93 | 3425.95 | 3427.03 | 4.55 | 15574.10 | 3426.64 2014-02-21 18:46:00 | 3427.03 | 3427.03 | 3424.01 | 3426.60 | 7.17 | 24574.62 | 3426.47 2014-02-21 18:47:00 | 3426.60 | 3427.03 | 3424.19 | 3427.00 | 10.45 | 35800.95 | 3425.60 2014-02-21 18:48:00 | 3425.00 | 3427.03 | 3424.00 | 3425.10 | 14.80 | 50718.23 | 3426.21 2014-02-21 18:49:00 | 3424.00 | 3427.04 | 3420.11 | 3420.11 | 21.99 | 75254.08 | 3422.97 2014-02-21 18:50:00 | 3420.97 | 3422.00 | 3419.00 | 3419.70 | 37.31 | 127627.00 | 3420.44 2014-02-21 18:51:00 | 3419.00 | 3420.73 | 3418.92 | 3420.73 | 5.77 | 19710.39 | 3418.97 2014-02-21 18:52:00 | 3419.98 | 3426.22 | 3419.98 | 3424.76 | 26.59 | 91024.53 | 3423.52 2014-02-21 18:53:00 | 3425.09 | 3425.69 | 3420.38 | 3423.94 | 5.04 | 17248.92 | 3424.44 2014-02-21 18:54:00 | 3423.33 | 3426.53 | 3419.00 | 3419.00 | 32.68 | 111880.41 | 3423.30 2014-02-21 18:55:00 | 3418.00 | 3425.06 | 3417.00 | 3417.00 | 9.38 | 32082.82 | 3421.07 2014-02-21 18:56:00 | 3421.33 | 3423.80 | 3417.22 | 3418.70 | 34.74 | 118797.29 | 3420.00 2014-02-21 18:57:00 | 3423.26 | 3423.26 | 3417.62 | 3422.09 | 42.36 | 144971.27 | 3422.36 2014-02-21 18:58:00 | 3420.70 | 3420.70 | 3420.70 | 3420.70 | 4.66 | 15940.46 | 3420.70 2014-02-21 18:59:00 | 3421.40 | 3423.94 | 3420.00 | 3421.11 | 32.35 | 110708.31 | 3421.99 2014-02-21 19:00:00 | 3423.37 | 3423.68 | 3420.00 | 3423.68 | 42.51 | 145428.27 | 3421.04 2014-02-21 19:01:00 | 3422.98 | 3424.20 | 3420.70 | 3420.96 | 21.49 | 73555.39 | 3423.09 2014-02-21 19:02:00 | 3420.10 | 3422.95 | 3420.10 | 3422.84 | 0.53 | 1810.48 | 3422.46 2014-02-21 19:03:00 | 3426.60 | 3427.98 | 3421.72 | 3425.10 | 11.50 | 39385.77 | 3424.55 2014-02-21 19:04:00 | 3423.28 | 3425.78 | 3420.56 | 3425.73 | 14.45 | 49469.37 | 3424.43 2014-02-21 19:05:00 | 3423.73 | 3424.88 | 3422.97 | 3424.79 | 17.19 | 58870.94 | 3424.52 2014-02-21 19:06:00 | 3422.49 | 3422.49 | 3422.49 | 3422.49 | 6.14 | 21014.09 | 3422.49 2014-02-21 19:07:00 | 3423.17 | 3423.75 | 3420.91 | 3423.41 | 8.47 | 29007.84 | 3423.16 2014-02-21 19:08:00 | 3424.36 | 3424.80 | 3420.70 | 3420.79 | 26.48 | 90597.54 | 3422.00 2014-02-21 19:09:00 | 3420.77 | 3420.77 | 3420.05 | 3420.77 | 2.82 | 9655.48 | 3420.29 2014-02-21 19:10:00 | 3420.77 | 3424.82 | 3419.61 | 3420.03 | 36.16 | 123660.44 | 3420.10 2014-02-21 19:11:00 | 3424.79 | 3426.60 | 3415.70 | 3422.39 | 18.23 | 62373.59 | 3420.92 2014-02-21 19:12:00 | 3419.59 | 3422.39 | 3416.91 | 3420.94 | 18.30 | 62568.22 | 3419.78 2014-02-21 19:13:00 | 3422.39 | 3430.00 | 3416.82 | 3430.00 | 23.83 | 81514.83 | 3421.26 2014-02-21 19:14:00 | 3431.00 | 3434.00 | 3416.71 | 3421.01 | 7.35 | 25156.79 | 3424.56 2014-02-21 19:15:00 | 3422.00 | 3430.06 | 3420.87 | 3423.22 | 44.31 | 151751.58 | 3425.00 2014-02-21 19:16:00 | 3427.92 | 3428.73 | 3423.32 | 3425.10 | 16.07 | 55085.89 | 3427.66 2014-02-21 19:17:00 | 3428.69 | 3430.50 | 3421.01 | 3423.85 | 34.46 | 118029.60 | 3425.12 2014-02-21 19:18:00 | 3428.28 | 3429.86 | 3421.84 | 3423.56 | 33.73 | 115557.63 | 3425.86 2014-02-21 19:19:00 | 3424.09 | 3427.74 | 3421.02 | 3426.60 | 26.99 | 92395.90 | 3423.46 2014-02-21 19:20:00 | 3427.48 | 3428.52 | 3421.02 | 3426.02 | 32.62 | 111764.16 | 3426.35 2014-02-21 19:21:00 | 3425.17 | 3431.67 | 3421.03 | 3421.10 | 22.22 | 76126.08 | 3425.40 2014-02-21 19:22:00 | 3423.65 | 3428.00 | 3421.15 | 3427.87 | 32.12 | 110039.69 | 3425.47 2014-02-21 19:23:00 | 3427.25 | 3427.25 | 3425.10 | 3425.10 | 6.63 | 22722.60 | 3427.24 2014-02-21 19:24:00 | 3425.10 | 3429.62 | 3422.07 | 3422.07 | 19.91 | 68175.84 | 3424.89 2014-02-21 19:25:00 | 3426.59 | 3431.60 | 3422.11 | 3429.38 | 16.41 | 56216.15 | 3425.10 2014-02-21 19:26:00 | 3429.39 | 3429.39 | 3423.01 | 3429.36 | 22.38 | 76671.17 | 3426.64 2014-02-21 19:27:00 | 3429.34 | 3433.99 | 3425.12 | 3426.56 | 42.67 | 146260.38 | 3427.55 2014-02-21 19:28:00 | 3428.86 | 3429.46 | 3423.00 | 3428.56 | 28.35 | 97134.60 | 3426.51 2014-02-21 19:29:00 | 3423.01 | 3429.17 | 3423.01 | 3426.58 | 17.05 | 58395.75 | 3425.77 2014-02-21 19:30:00 | 3423.31 | 3430.78 | 3423.03 | 3428.11 | 31.48 | 107825.27 | 3425.53 2014-02-21 19:31:00 | 3428.07 | 3433.26 | 3424.05 | 3427.96 | 33.22 | 113891.24 | 3428.50 2014-02-21 19:32:00 | 3425.76 | 3426.13 | 3423.00 | 3426.13 | 11.53 | 39475.47 | 3425.20 2014-02-21 19:33:00 | 3423.01 | 3426.60 | 3423.01 | 3425.62 | 7.13 | 24435.99 | 3425.77 2014-02-21 19:34:00 | 3425.10 | 3431.24 | 3424.61 | 3424.61 | 6.82 | 23358.04 | 3427.45 2014-02-21 19:35:00 | 3426.60 | 3431.12 | 3424.62 | 3424.62 | 10.29 | 35286.94 | 3428.25 2014-02-21 19:36:00 | 3425.99 | 3430.80 | 3425.10 | 3426.30 | 10.38 | 35574.10 | 3428.17 2014-02-21 19:37:00 | 3426.90 | 3430.97 | 3425.71 | 3428.87 | 9.67 | 33167.24 | 3428.49 2014-02-21 19:38:00 | 3425.71 | 3432.56 | 3425.11 | 3432.52 | 23.03 | 78885.56 | 3425.93 2014-02-21 19:39:00 | 3428.48 | 3432.60 | 3425.73 | 3426.64 | 7.41 | 25406.25 | 3428.18 2014-02-21 19:40:00 | 3431.59 | 3431.59 | 3425.10 | 3430.99 | 15.53 | 53249.16 | 3429.23 2014-02-21 19:41:00 | 3425.10 | 3431.57 | 3425.10 | 3431.57 | 12.76 | 43736.24 | 3428.68 2014-02-21 19:42:00 | 3425.10 | 3431.58 | 3425.10 | 3426.73 | 11.14 | 38174.79 | 3428.05 2014-02-21 19:43:00 | 3428.44 | 3431.58 | 3426.76 | 3427.38 | 14.59 | 50043.49 | 3429.05 2014-02-21 19:44:00 | 3426.83 | 3431.57 | 3426.83 | 3428.10 | 5.40 | 18519.95 | 3428.99 2014-02-21 19:45:00 | 3429.14 | 3431.58 | 3428.05 | 3429.11 | 7.78 | 26684.44 | 3429.88 2014-02-21 19:46:00 | 3428.05 | 3438.03 | 3428.05 | 3437.00 | 39.03 | 134048.30 | 3434.32 2014-02-21 19:47:00 | 3436.02 | 3440.63 | 3432.55 | 3434.69 | 20.53 | 70515.00 | 3435.57 2014-02-21 19:48:00 | 3435.52 | 3439.22 | 3435.16 | 3435.77 | 12.95 | 44498.74 | 3437.52 2014-02-21 19:49:00 | 3437.34 | 3440.72 | 3435.51 | 3438.39 | 10.34 | 35550.57 | 3438.16 2014-02-21 19:50:00 | 3439.48 | 3440.74 | 3435.86 | 3435.87 | 18.00 | 61908.15 | 3439.53 2014-02-21 19:51:00 | 3434.57 | 3438.71 | 3434.57 | 3436.96 | 16.66 | 57255.22 | 3436.69 2014-02-21 19:52:00 | 3439.02 | 3440.14 | 3434.57 | 3439.18 | 15.43 | 53039.84 | 3437.89 2014-02-21 19:53:00 | 3434.57 | 3440.72 | 3434.57 | 3434.58 | 6.49 | 22312.01 | 3437.91 2014-02-21 19:54:00 | 3436.18 | 3440.72 | 3436.18 | 3440.72 | 8.96 | 30806.31 | 3437.05 2014-02-21 19:55:00 | 3436.55 | 3440.12 | 3434.67 | 3436.62 | 14.50 | 49834.13 | 3436.60 2014-02-21 19:56:00 | 3437.70 | 3437.70 | 3437.70 | 3437.70 | 0.03 | 103.13 | 3437.70 2014-02-21 19:57:00 | 3437.83 | 3440.71 | 3437.79 | 3440.71 | 7.36 | 25316.39 | 3438.79 2014-02-21 19:58:00 | 3436.14 | 3440.72 | 3434.75 | 3435.65 | 39.48 | 135732.91 | 3437.93 2014-02-21 19:59:00 | 3434.84 | 3440.72 | 3434.34 | 3434.34 | 13.42 | 46112.80 | 3437.15 2014-02-21 20:00:00 | 3436.80 | 3440.23 | 3434.26 | 3434.26 | 10.60 | 36420.79 | 3437.54 2014-02-21 20:01:00 | 3439.66 | 3440.35 | 3434.26 | 3440.18 | 34.46 | 118420.78 | 3436.27 2014-02-21 20:02:00 | 3438.03 | 3440.34 | 3435.06 | 3440.04 | 27.58 | 94811.06 | 3437.80 2014-02-21 20:03:00 | 3440.72 | 3441.00 | 3435.94 | 3441.00 | 23.97 | 82428.13 | 3439.23 2014-02-21 20:04:00 | 3441.60 | 3443.00 | 3441.60 | 3443.00 | 8.44 | 29041.07 | 3442.11 2014-02-21 20:05:00 | 3441.95 | 3445.72 | 3440.73 | 3442.96 | 36.77 | 126588.04 | 3442.42 2014-02-21 20:06:00 | 3445.67 | 3445.67 | 3440.10 | 3442.51 | 39.85 | 137172.67 | 3442.66 2014-02-21 20:07:00 | 3443.94 | 3445.74 | 3442.07 | 3443.75 | 8.56 | 29468.28 | 3444.57 2014-02-21 20:08:00 | 3441.08 | 3445.99 | 3440.51 | 3442.34 | 11.60 | 39939.65 | 3443.07 2014-02-21 20:09:00 | 3440.51 | 3444.00 | 3440.51 | 3444.00 | 3.05 | 10500.68 | 3441.72 2014-02-21 20:10:00 | 3442.37 | 3447.00 | 3440.51 | 3447.00 | 30.58 | 105270.15 | 3442.79 2014-02-21 20:11:00 | 3447.23 | 3448.00 | 3444.12 | 3447.98 | 17.93 | 61810.71 | 3446.76 2014-02-21 20:12:00 | 3447.23 | 3449.99 | 3447.23 | 3449.99 | 8.06 | 27807.78 | 3449.67 2014-02-21 20:13:00 | 3449.99 | 3451.10 | 3447.62 | 3447.62 | 9.81 | 33830.51 | 3449.98 2014-02-21 20:14:00 | 3448.56 | 3451.19 | 3447.40 | 3447.95 | 23.23 | 80120.78 | 3448.73 2014-02-21 20:15:00 | . | . | . | . | . | . | . 2014-02-21 20:16:00 | 3451.00 | 3455.08 | 3451.00 | 3455.08 | 7.33 | 25301.86 | 3453.71 2014-02-21 20:17:00 | 3455.90 | 3508.00 | 3455.08 | 3464.12 | 38.27 | 133186.70 | 3480.55 2014-02-21 20:18:00 | 3466.00 | 3473.65 | 3462.98 | 3468.77 | 45.52 | 157953.43 | 3469.67 2014-02-21 20:19:00 | 3468.77 | 3475.00 | 3467.01 | 3474.99 | 29.67 | 102927.16 | 3468.83 2014-02-21 20:20:00 | 3470.38 | 3472.90 | 3452.43 | 3453.65 | 27.46 | 95183.24 | 3466.63 2014-02-21 20:21:00 | 3463.85 | 3463.85 | 3452.46 | 3455.49 | 13.50 | 46683.14 | 3457.50 2014-02-21 20:22:00 | 3462.14 | 3463.36 | 3455.23 | 3463.36 | 11.23 | 38849.19 | 3460.03 2014-02-21 20:23:00 | 3459.57 | 3467.96 | 3457.35 | 3462.77 | 32.18 | 111381.28 | 3461.30 2014-02-21 20:24:00 | 3463.00 | 3465.36 | 3458.80 | 3459.01 | 16.26 | 56275.71 | 3461.84 2014-02-21 20:25:00 | 3464.08 | 3467.99 | 3461.24 | 3461.24 | 23.12 | 80099.93 | 3464.23 2014-02-21 20:26:00 | 3467.90 | 3469.20 | 3460.22 | 3465.50 | 16.86 | 58427.83 | 3465.68 2014-02-21 20:27:00 | 3469.00 | 3469.00 | 3464.74 | 3466.78 | 13.88 | 48117.94 | 3467.46 2014-02-21 20:28:00 | 3468.33 | 3472.00 | 3465.17 | 3468.42 | 15.41 | 53451.71 | 3469.31 2014-02-21 20:29:00 | 3467.00 | 3476.00 | 3467.00 | 3469.55 | 16.28 | 56547.18 | 3473.63 2014-02-21 20:30:00 | 3475.00 | 3478.00 | 3475.00 | 3478.00 | 1.56 | 5418.12 | 3475.38 2014-02-21 20:31:00 | 3477.10 | 3478.68 | 3475.24 | 3476.55 | 38.89 | 135218.13 | 3476.94 2014-02-21 20:32:00 | 3479.00 | 3479.91 | 3476.00 | 3476.27 | 23.26 | 80872.81 | 3476.61 2014-02-21 20:33:00 | 3479.98 | 3479.98 | 3476.01 | 3476.72 | 30.57 | 106338.41 | 3478.07 2014-02-21 20:34:00 | 3477.67 | 3478.33 | 3476.50 | 3476.50 | 5.67 | 19712.56 | 3477.25 2014-02-21 20:35:00 | 3476.58 | 3478.53 | 3476.58 | 3478.53 | 2.32 | 8067.00 | 3477.16 2014-02-21 20:36:00 | 3477.38 | 3479.01 | 3460.11 | 3472.90 | 13.03 | 45287.03 | 3474.80 2014-02-21 20:37:00 | 3472.00 | 3472.00 | 3464.42 | 3470.95 | 20.28 | 70285.95 | 3466.29 2014-02-21 20:38:00 | 3464.58 | 3470.00 | 3461.36 | 3469.95 | 13.17 | 45630.75 | 3465.01 2014-02-21 20:39:00 | 3469.95 | 3470.00 | 3465.37 | 3467.56 | 30.35 | 105281.74 | 3468.58 2014-02-21 20:40:00 | 3469.99 | 3470.00 | 3466.17 | 3469.26 | 19.23 | 66690.79 | 3468.60 2014-02-21 20:41:00 | 3466.18 | 3471.00 | 3450.01 | 3455.86 | 48.91 | 169361.82 | 3462.87 2014-02-21 20:42:00 | 3469.66 | 3469.66 | 3455.01 | 3467.17 | 20.36 | 70431.48 | 3458.63 2014-02-21 20:43:00 | 3467.08 | 3472.00 | 3461.00 | 3461.09 | 21.16 | 73336.92 | 3465.83 2014-02-21 20:44:00 | 3461.23 | 3471.29 | 3461.23 | 3465.76 | 26.28 | 91082.23 | 3465.57 2014-02-21 20:45:00 | 3469.00 | 3469.00 | 3464.00 | 3465.62 | 13.36 | 46310.78 | 3465.86 2014-02-21 20:46:00 | 3468.77 | 3469.00 | 3464.72 | 3466.52 | 27.70 | 96012.57 | 3466.53 2014-02-21 20:47:00 | 3465.70 | 3469.84 | 3465.23 | 3468.91 | 14.29 | 49554.31 | 3467.03 2014-02-21 20:48:00 | 3465.19 | 3469.34 | 3465.19 | 3467.55 | 6.50 | 22523.98 | 3467.36 2014-02-21 20:49:00 | 3467.34 | 3467.34 | 3465.77 | 3465.80 | 10.48 | 36332.80 | 3467.20 2014-02-21 20:50:00 | 3465.77 | 3465.77 | 3464.00 | 3464.02 | 0.44 | 1521.05 | 3464.81 2014-02-21 20:51:00 | 3468.23 | 3468.93 | 3462.00 | 3467.77 | 24.93 | 86467.28 | 3468.40 2014-02-21 20:52:00 | 3463.93 | 3467.97 | 3462.17 | 3462.78 | 16.97 | 58825.52 | 3465.63 2014-02-21 20:53:00 | 3462.13 | 3469.99 | 3462.13 | 3469.99 | 16.33 | 56544.10 | 3463.44 2014-02-21 20:54:00 | 3470.00 | 3471.00 | 3469.99 | 3470.02 | 0.34 | 1183.37 | 3470.30 2014-02-21 20:55:00 | 3471.15 | 3472.77 | 3468.93 | 3470.68 | 2.36 | 8172.49 | 3470.27 2014-02-21 20:56:00 | 3473.00 | 3475.65 | 3473.00 | 3475.65 | 1.73 | 6006.91 | 3474.21 2014-02-21 20:57:00 | 3476.00 | 3476.98 | 3467.57 | 3472.39 | 18.39 | 63893.58 | 3475.12 2014-02-21 20:58:00 | 3472.99 | 3475.40 | 3467.57 | 3475.04 | 23.84 | 82846.43 | 3474.66 2014-02-21 20:59:00 | 3475.10 | 3475.99 | 3468.02 | 3474.94 | 10.30 | 35756.95 | 3472.22 2014-02-21 21:00:00 | 3471.92 | 3475.99 | 3468.81 | 3475.89 | 45.44 | 157811.54 | 3473.27 2014-02-21 21:01:00 | 3471.98 | 3475.27 | 3470.87 | 3473.19 | 36.24 | 125838.49 | 3472.08 2014-02-21 21:02:00 | 3468.77 | 3474.14 | 3468.54 | 3471.50 | 46.92 | 162864.45 | 3471.04 2014-02-21 21:03:00 | 3471.37 | 3474.13 | 3468.91 | 3470.75 | 36.74 | 127560.59 | 3471.79 2014-02-21 21:04:00 | 3472.93 | 3473.30 | 3468.91 | 3473.30 | 27.37 | 95045.24 | 3472.99 2014-02-21 21:05:00 | 3473.50 | 3474.04 | 3469.53 | 3472.49 | 45.05 | 156405.88 | 3471.52 2014-02-21 21:06:00 | 3473.82 | 3473.98 | 3469.27 | 3473.98 | 33.60 | 116665.83 | 3472.40 2014-02-21 21:07:00 | 3470.46 | 3473.83 | 3469.85 | 3471.99 | 16.37 | 56803.14 | 3470.38 2014-02-21 21:08:00 | 3469.00 | 3473.55 | 3469.00 | 3471.87 | 10.95 | 37980.06 | 3469.77 2014-02-21 21:09:00 | 3471.00 | 3472.33 | 3471.00 | 3472.33 | 8.98 | 31165.95 | 3471.76 2014-02-21 21:10:00 | 3471.04 | 3473.30 | 3470.72 | 3473.30 | 5.90 | 20476.89 | 3472.42 2014-02-21 21:11:00 | 3474.19 | 3475.41 | 3471.73 | 3471.73 | 2.06 | 7157.63 | 3474.58 2014-02-21 21:12:00 | 3472.60 | 3472.60 | 3470.76 | 3470.76 | 17.77 | 61665.99 | 3470.82 2014-02-21 21:13:00 | 3474.38 | 3474.38 | 3473.53 | 3473.53 | 3.89 | 13503.31 | 3473.97 2014-02-21 21:14:00 | 3475.00 | 3476.70 | 3470.89 | 3474.23 | 18.71 | 64990.42 | 3473.75 2014-02-21 21:15:00 | 3474.30 | 3475.39 | 3471.72 | 3473.44 | 17.98 | 62441.21 | 3473.59 2014-02-21 21:16:00 | 3471.57 | 3476.22 | 3470.94 | 3471.44 | 28.12 | 97653.42 | 3472.25 2014-02-21 21:17:00 | 3476.27 | 3476.27 | 3472.54 | 3474.75 | 30.48 | 105913.02 | 3474.61 2014-02-21 21:18:00 | 3475.73 | 3475.73 | 3469.00 | 3469.00 | 11.91 | 41358.93 | 3473.79 2014-02-21 21:19:00 | 3473.25 | 3473.65 | 3469.06 | 3472.93 | 28.55 | 99154.45 | 3472.89 2014-02-21 21:20:00 | 3472.24 | 3472.58 | 3469.05 | 3472.58 | 19.66 | 68264.76 | 3472.44 2014-02-21 21:21:00 | 3470.78 | 3473.07 | 3470.00 | 3472.99 | 36.55 | 126875.57 | 3471.29 2014-02-21 21:22:00 | 3472.54 | 3473.08 | 3470.52 | 3471.60 | 30.88 | 107222.27 | 3472.00 2014-02-21 21:23:00 | 3472.62 | 3472.62 | 3466.29 | 3466.64 | 36.69 | 127363.96 | 3471.35 2014-02-21 21:24:00 | 3468.67 | 3469.55 | 3460.05 | 3469.10 | 34.03 | 117871.09 | 3464.25 2014-02-21 21:25:00 | 3466.59 | 3468.89 | 3460.76 | 3468.07 | 41.72 | 144626.58 | 3466.43 2014-02-21 21:26:00 | 3467.00 | 3467.00 | 3465.00 | 3466.66 | 2.09 | 7242.01 | 3465.08 2014-02-21 21:27:00 | 3466.65 | 3469.86 | 3460.00 | 3468.57 | 19.10 | 66221.71 | 3466.74 2014-02-21 21:28:00 | 3469.81 | 3469.81 | 3465.87 | 3469.81 | 23.66 | 82060.42 | 3468.32 2014-02-21 21:29:00 | 3469.00 | 3469.00 | 3460.74 | 3462.49 | 0.75 | 2597.80 | 3468.35 2014-02-21 21:30:00 | 3464.78 | 3467.01 | 3460.01 | 3463.58 | 26.25 | 90921.11 | 3463.79 2014-02-21 21:31:00 | 3466.23 | 3468.77 | 3461.61 | 3467.79 | 31.89 | 110428.58 | 3463.23 2014-02-21 21:32:00 | 3467.86 | 3468.00 | 3459.99 | 3464.74 | 31.48 | 109096.05 | 3465.13 2014-02-21 21:33:00 | 3463.24 | 3471.49 | 3462.50 | 3465.72 | 35.28 | 122267.91 | 3466.13 2014-02-21 21:34:00 | 3465.83 | 3471.10 | 3462.75 | 3468.00 | 35.29 | 122264.65 | 3464.96 2014-02-21 21:35:00 | 3468.64 | 3471.65 | 3461.40 | 3464.15 | 16.47 | 57048.67 | 3464.00 2014-02-21 21:36:00 | 3460.10 | 3464.37 | 3460.00 | 3462.27 | 21.75 | 75306.49 | 3462.21 2014-02-21 21:37:00 | 3462.47 | 3462.47 | 3462.43 | 3462.43 | 0.06 | 207.75 | 3462.45 2014-02-21 21:38:00 | 3462.43 | 3462.95 | 3456.00 | 3457.32 | 26.35 | 91200.62 | 3461.12 2014-02-21 21:39:00 | 3459.40 | 3460.97 | 3452.60 | 3454.00 | 22.34 | 77235.59 | 3457.43 2014-02-21 21:40:00 | 3460.13 | 3460.65 | 3452.60 | 3455.36 | 16.66 | 57556.25 | 3455.79 2014-02-21 21:41:00 | 3452.60 | 3457.70 | 3452.60 | 3457.70 | 18.93 | 65424.45 | 3455.76 2014-02-21 21:42:00 | 3458.75 | 3459.95 | 3452.60 | 3452.60 | 24.13 | 83398.25 | 3455.92 2014-02-21 21:43:00 | 3458.83 | 3458.83 | 3450.01 | 3455.29 | 43.51 | 150268.29 | 3453.89 2014-02-21 21:44:00 | 3456.25 | 3456.99 | 3450.51 | 3450.51 | 38.19 | 131940.35 | 3454.66 2014-02-21 21:45:00 | 3453.71 | 3454.82 | 3451.06 | 3453.59 | 9.71 | 33541.27 | 3453.23 2014-02-21 21:46:00 | 3453.60 | 3455.67 | 3452.27 | 3454.46 | 9.17 | 31663.97 | 3453.75 2014-02-21 21:47:00 | 3452.11 | 3455.04 | 3452.00 | 3452.66 | 4.32 | 14909.98 | 3452.18 2014-02-21 21:48:00 | 3452.75 | 3453.60 | 3452.75 | 3453.60 | 0.28 | 966.97 | 3453.48 2014-02-21 21:49:00 | 3452.91 | 3452.91 | 3452.91 | 3452.91 | 0.78 | 2703.63 | 3452.91 2014-02-21 21:50:00 | 3454.99 | 3455.23 | 3453.26 | 3454.41 | 11.13 | 38435.23 | 3454.54 2014-02-21 21:51:00 | 3452.61 | 3455.18 | 3452.61 | 3455.00 | 7.12 | 24593.00 | 3454.56 2014-02-21 21:52:00 | 3455.00 | 3455.60 | 3455.00 | 3455.00 | 2.52 | 8689.65 | 3455.13 2014-02-21 21:53:00 | 3455.00 | 3456.01 | 3455.00 | 3456.01 | 0.83 | 2860.82 | 3455.10 2014-02-21 21:54:00 | . | . | . | . | . | . | . 2014-02-21 21:55:00 | . | . | . | . | . | . | . 2014-02-21 21:56:00 | 3455.00 | 3455.24 | 3455.00 | 3455.24 | 1.30 | 4481.27 | 3455.10 2014-02-21 21:57:00 | 3455.60 | 3457.04 | 3455.60 | 3457.04 | 0.27 | 933.27 | 3456.55 2014-02-21 21:58:00 | 3459.71 | 3461.87 | 3455.14 | 3461.00 | 31.88 | 110256.47 | 3458.81 2014-02-21 21:59:00 | 3456.70 | 3461.37 | 3456.64 | 3458.62 | 21.75 | 75232.26 | 3458.64 2014-02-21 22:00:00 | . | . | . | . | . | . | . 2014-02-21 22:01:00 | 3457.59 | 3459.99 | 3457.34 | 3459.99 | 8.10 | 28031.22 | 3458.94 2014-02-21 22:02:00 | 3458.11 | 3461.00 | 3458.11 | 3461.00 | 3.78 | 13088.70 | 3458.96 2014-02-21 22:03:00 | 3461.00 | 3461.00 | 3461.00 | 3461.00 | 0.02 | 69.22 | 3461.00 2014-02-21 22:04:00 | 3459.79 | 3461.00 | 3459.79 | 3461.00 | 0.20 | 692.08 | 3460.40 2014-02-21 22:05:00 | . | . | . | . | . | . | . 2014-02-21 22:06:00 | 3461.00 | 3463.00 | 3458.01 | 3463.00 | 30.12 | 104204.98 | 3459.78 2014-02-21 22:07:00 | 3460.63 | 3464.00 | 3460.60 | 3460.61 | 30.20 | 104557.24 | 3462.16 2014-02-21 22:08:00 | 3464.00 | 3464.00 | 3458.00 | 3462.68 | 32.76 | 113398.27 | 3461.59 2014-02-21 22:09:00 | 3458.00 | 3461.54 | 3458.00 | 3458.00 | 11.51 | 39809.55 | 3459.89 2014-02-21 22:10:00 | 3456.10 | 3464.00 | 3453.00 | 3461.98 | 15.38 | 53213.44 | 3459.91 2014-02-21 22:11:00 | 3461.80 | 3463.00 | 3461.57 | 3462.63 | 3.74 | 12934.21 | 3462.05 2014-02-21 22:12:00 | 3463.00 | 3463.00 | 3455.41 | 3461.00 | 32.48 | 112378.47 | 3459.72 2014-02-21 22:13:00 | 3461.00 | 3461.00 | 3456.19 | 3459.97 | 18.95 | 65542.14 | 3459.24 2014-02-21 22:14:00 | 3457.25 | 3461.99 | 3452.26 | 3456.10 | 33.45 | 115621.13 | 3456.74 2014-02-21 22:15:00 | 3457.38 | 3461.57 | 3452.75 | 3461.46 | 35.45 | 122523.99 | 3456.74 2014-02-21 22:16:00 | 3461.47 | 3465.00 | 3458.43 | 3459.40 | 11.19 | 38717.72 | 3460.65 2014-02-21 22:17:00 | 3461.99 | 3461.99 | 3455.77 | 3456.82 | 32.32 | 111773.08 | 3458.54 2014-02-21 22:18:00 | 3457.22 | 3462.00 | 3455.90 | 3461.40 | 20.46 | 70760.24 | 3459.14 2014-02-21 22:19:00 | 3459.20 | 3461.94 | 3457.09 | 3457.30 | 38.87 | 134440.80 | 3459.09 2014-02-21 22:20:00 | 3457.39 | 3461.20 | 3457.39 | 3460.86 | 32.78 | 113411.11 | 3459.24 2014-02-21 22:21:00 | 3460.41 | 3460.41 | 3458.01 | 3458.11 | 39.50 | 136657.48 | 3460.03 2014-02-21 22:22:00 | 3458.01 | 3460.57 | 3456.19 | 3457.93 | 7.80 | 26982.27 | 3458.38 2014-02-21 22:23:00 | 3458.99 | 3469.02 | 3457.92 | 3469.00 | 14.77 | 51151.51 | 3463.67 2014-02-21 22:24:00 | 3469.00 | 3469.50 | 3463.27 | 3464.60 | 11.00 | 38154.38 | 3467.95 2014-02-21 22:25:00 | 3467.38 | 3470.00 | 3464.46 | 3470.00 | 26.75 | 92752.71 | 3467.52 2014-02-21 22:26:00 | 3465.01 | 3472.00 | 3462.30 | 3471.63 | 20.36 | 70623.35 | 3469.41 2014-02-21 22:27:00 | 3466.91 | 3472.37 | 3463.34 | 3470.96 | 37.56 | 130242.60 | 3467.68 2014-02-21 22:28:00 | 3468.87 | 3471.59 | 3466.96 | 3471.59 | 30.84 | 106974.75 | 3469.15 2014-02-21 22:29:00 | 3470.46 | 3476.34 | 3467.00 | 3467.00 | 32.97 | 114464.63 | 3472.31 2014-02-21 22:30:00 | 3471.62 | 3476.99 | 3471.62 | 3474.39 | 33.37 | 115973.47 | 3475.59 2014-02-21 22:31:00 | 3476.77 | 3476.89 | 3473.94 | 3474.45 | 22.04 | 76613.36 | 3476.26 2014-02-21 22:32:00 | 3476.01 | 3476.27 | 3475.27 | 3475.63 | 11.57 | 40204.89 | 3476.13 2014-02-21 22:33:00 | 3474.05 | 3479.00 | 3473.56 | 3479.00 | 26.92 | 93566.18 | 3475.20 2014-02-21 22:34:00 | 3478.51 | 3489.99 | 3474.97 | 3481.28 | 56.00 | 195106.99 | 3483.93 2014-02-21 22:35:00 | 3483.20 | 3492.00 | 3477.01 | 3482.99 | 25.04 | 87274.28 | 3485.12 2014-02-21 22:36:00 | 3482.99 | 3490.99 | 3482.99 | 3483.97 | 24.28 | 84618.88 | 3485.84 2014-02-21 22:37:00 | 3489.95 | 3491.00 | 3486.05 | 3490.95 | 51.65 | 180237.50 | 3489.32 2014-02-21 22:38:00 | 3487.60 | 3492.00 | 3486.02 | 3486.02 | 20.27 | 70727.70 | 3488.42 2014-02-21 22:39:00 | 3490.36 | 3490.74 | 3480.77 | 3482.00 | 13.75 | 47913.38 | 3483.85 2014-02-21 22:40:00 | 3480.00 | 3485.95 | 3480.00 | 3484.77 | 14.68 | 51108.90 | 3482.48 2014-02-21 22:41:00 | 3485.86 | 3489.25 | 3483.53 | 3486.95 | 39.08 | 136257.07 | 3486.80 2014-02-21 22:42:00 | 3486.95 | 3491.06 | 3483.27 | 3491.06 | 30.33 | 105756.78 | 3487.10 2014-02-21 22:43:00 | 3485.00 | 3495.02 | 3483.25 | 3495.02 | 16.60 | 57933.59 | 3491.03 2014-02-21 22:44:00 | 3495.02 | 3499.00 | 3491.01 | 3498.05 | 9.13 | 31918.66 | 3494.87 2014-02-21 22:45:00 | 3498.05 | 3498.05 | 3490.93 | 3496.84 | 20.60 | 71977.76 | 3494.07 2014-02-21 22:46:00 | 3493.17 | 3498.05 | 3491.43 | 3495.61 | 19.30 | 67434.79 | 3494.75 2014-02-21 22:47:00 | 3495.34 | 3497.00 | 3495.34 | 3495.34 | 8.97 | 31355.53 | 3495.60 2014-02-21 22:48:00 | 3491.56 | 3496.00 | 3491.13 | 3495.00 | 45.56 | 159132.78 | 3493.20 2014-02-21 22:49:00 | 3494.97 | 3494.97 | 3488.96 | 3488.96 | 6.12 | 21348.12 | 3490.54 2014-02-21 22:50:00 | 3488.65 | 3488.65 | 3485.96 | 3485.97 | 12.71 | 44313.37 | 3487.87 2014-02-21 22:51:00 | 3486.93 | 3490.00 | 3482.96 | 3486.45 | 18.56 | 64687.92 | 3485.53 2014-02-21 22:52:00 | 3486.13 | 3489.82 | 3486.01 | 3487.26 | 21.84 | 76168.68 | 3488.06 2014-02-21 22:53:00 | 3487.38 | 3487.38 | 3487.38 | 3487.38 | 1.38 | 4802.12 | 3487.38 2014-02-21 22:54:00 | 3487.42 | 3487.99 | 3480.51 | 3481.00 | 4.01 | 13987.71 | 3484.73 2014-02-21 22:55:00 | 3481.01 | 3481.01 | 3478.41 | 3479.37 | 8.00 | 27835.88 | 3479.49 2014-02-21 22:56:00 | 3482.10 | 3484.76 | 3482.10 | 3482.86 | 14.71 | 51242.29 | 3483.50 2014-02-21 22:57:00 | 3482.30 | 3482.31 | 3478.42 | 3479.99 | 7.13 | 24823.43 | 3480.57 2014-02-21 22:58:00 | 3481.06 | 3483.29 | 3478.15 | 3482.80 | 17.63 | 61362.12 | 3481.34 2014-02-21 22:59:00 | 3482.80 | 3487.38 | 3482.80 | 3484.23 | 13.19 | 45968.22 | 3484.02 2014-02-21 23:00:00 | 3484.21 | 3488.52 | 3480.75 | 3483.79 | 28.88 | 100581.26 | 3482.97 2014-02-21 23:01:00 | 3488.40 | 3490.00 | 3483.20 | 3489.36 | 49.96 | 174218.97 | 3487.10 2014-02-21 23:02:00 | 3485.30 | 3490.00 | 3484.93 | 3484.93 | 36.24 | 126365.93 | 3486.63 2014-02-21 23:03:00 | 3484.93 | 3489.68 | 3484.93 | 3485.25 | 30.86 | 107595.20 | 3486.11 2014-02-21 23:04:00 | 3484.01 | 3484.33 | 3480.00 | 3480.96 | 7.27 | 25324.06 | 3482.41 2014-02-21 23:05:00 | 3480.10 | 3480.10 | 3476.94 | 3478.91 | 18.52 | 64437.35 | 3478.59 2014-02-21 23:06:00 | 3480.11 | 3481.56 | 3477.18 | 3477.18 | 25.66 | 89286.02 | 3479.58 2014-02-21 23:07:00 | 3479.58 | 3479.86 | 3477.02 | 3479.16 | 47.78 | 166234.98 | 3478.96 2014-02-21 23:08:00 | 3479.91 | 3479.99 | 3477.04 | 3477.31 | 39.11 | 136027.75 | 3478.44 2014-02-21 23:09:00 | 3480.00 | 3486.48 | 3480.00 | 3482.13 | 19.47 | 67802.02 | 3482.74 2014-02-21 23:10:00 | 3484.99 | 3486.61 | 3480.02 | 3485.83 | 59.51 | 207319.02 | 3483.88 2014-02-21 23:11:00 | 3483.43 | 3490.00 | 3482.11 | 3490.00 | 20.28 | 70714.46 | 3486.91 2014-02-21 23:12:00 | 3490.00 | 3495.00 | 3489.69 | 3495.00 | 5.54 | 19347.58 | 3491.08 2014-02-21 23:13:00 | 3495.00 | 3496.05 | 3494.00 | 3496.04 | 23.29 | 81395.77 | 3495.18 2014-02-21 23:14:00 | 3497.00 | 3497.00 | 3490.35 | 3490.59 | 34.19 | 119470.67 | 3494.01 2014-02-21 23:15:00 | 3492.97 | 3495.98 | 3490.10 | 3492.27 | 16.68 | 58237.43 | 3492.08 2014-02-21 23:16:00 | 3491.77 | 3494.90 | 3491.77 | 3494.51 | 26.13 | 91268.04 | 3493.11 2014-02-21 23:17:00 | 3492.23 | 3496.05 | 3490.58 | 3496.04 | 33.64 | 117533.51 | 3494.38 2014-02-21 23:18:00 | 3496.00 | 3498.02 | 3490.20 | 3497.85 | 37.68 | 131633.49 | 3493.64 2014-02-21 23:19:00 | 3494.01 | 3497.98 | 3493.89 | 3493.89 | 11.11 | 38825.97 | 3495.32 2014-02-21 23:20:00 | 3490.11 | 3502.99 | 3490.11 | 3502.99 | 32.79 | 114590.51 | 3495.00 2014-02-21 23:21:00 | 3500.00 | 3506.00 | 3500.00 | 3506.00 | 5.23 | 18315.35 | 3501.98 2014-02-21 23:22:00 | 3507.00 | 3516.00 | 3507.00 | 3516.00 | 14.47 | 50805.47 | 3511.09 2014-02-21 23:23:00 | 3516.00 | 3518.01 | 3512.37 | 3514.20 | 35.01 | 123044.80 | 3514.86 2014-02-21 23:24:00 | 3516.39 | 3516.39 | 3512.69 | 3512.69 | 37.59 | 132156.25 | 3515.64 2014-02-21 23:25:00 | 3512.93 | 3516.60 | 3512.39 | 3515.07 | 19.39 | 68120.87 | 3513.56 2014-02-21 23:26:00 | 3515.99 | 3516.60 | 3512.27 | 3516.60 | 32.00 | 112505.03 | 3516.11 2014-02-21 23:27:00 | 3520.00 | 3524.99 | 3519.00 | 3524.99 | 16.71 | 58820.84 | 3520.31 2014-02-21 23:28:00 | 3524.53 | 3525.10 | 3523.00 | 3525.00 | 33.13 | 116772.69 | 3524.68 2014-02-21 23:29:00 | 3525.01 | 3525.01 | 3520.12 | 3521.00 | 21.83 | 76887.02 | 3522.24 2014-02-21 23:30:00 | 3522.70 | 3523.67 | 3516.23 | 3516.23 | 51.65 | 181866.94 | 3521.41 2014-02-21 23:31:00 | 3519.05 | 3519.97 | 3515.77 | 3517.49 | 35.90 | 126294.38 | 3517.75 2014-02-21 23:32:00 | 3518.22 | 3524.49 | 3515.62 | 3523.19 | 37.43 | 131746.01 | 3520.17 2014-02-21 23:33:00 | 3522.30 | 3524.40 | 3521.03 | 3524.08 | 37.91 | 133563.81 | 3523.37 2014-02-21 23:34:00 | 3521.65 | 3523.22 | 3521.65 | 3522.01 | 4.23 | 14903.31 | 3522.41 2014-02-21 23:35:00 | 3522.01 | 3524.99 | 3522.01 | 3524.99 | 0.42 | 1479.33 | 3522.21 2014-02-21 23:36:00 | 3524.99 | 3530.00 | 3524.97 | 3529.97 | 31.66 | 111673.63 | 3527.39 2014-02-21 23:37:00 | 3530.00 | 3539.00 | 3530.00 | 3537.51 | 23.72 | 83859.93 | 3534.81 2014-02-21 23:38:00 | 3539.00 | 3549.00 | 3539.00 | 3546.92 | 50.71 | 179760.95 | 3544.67 2014-02-21 23:39:00 | 3544.20 | 3549.00 | 3533.03 | 3533.03 | 51.64 | 183064.95 | 3545.37 2014-02-21 23:40:00 | 3539.21 | 3545.00 | 3525.00 | 3537.98 | 30.68 | 108337.84 | 3530.99 2014-02-21 23:41:00 | 3534.97 | 3540.00 | 3530.00 | 3537.10 | 41.19 | 145633.60 | 3535.31 2014-02-21 23:42:00 | 3539.81 | 3546.00 | 3532.77 | 3546.00 | 57.27 | 202658.90 | 3538.97 2014-02-21 23:43:00 | 3546.00 | 3546.06 | 3531.82 | 3533.31 | 26.52 | 93863.19 | 3538.94 2014-02-21 23:44:00 | 3533.25 | 3540.79 | 3530.39 | 3532.57 | 32.52 | 114906.50 | 3532.98 2014-02-21 23:45:00 | 3539.99 | 3539.99 | 3530.73 | 3537.00 | 53.19 | 188160.45 | 3537.25 2014-02-21 23:46:00 | 3536.00 | 3536.01 | 3533.01 | 3535.00 | 22.89 | 80893.38 | 3533.70 2014-02-21 23:47:00 | 3535.00 | 3536.60 | 3533.20 | 3533.51 | 12.67 | 44779.89 | 3535.16 2014-02-21 23:48:00 | 3533.52 | 3539.00 | 3533.52 | 3538.00 | 28.42 | 100519.57 | 3537.06 2014-02-21 23:49:00 | 3538.00 | 3545.26 | 3535.11 | 3542.23 | 41.27 | 146072.20 | 3539.43 2014-02-21 23:50:00 | 3542.74 | 3543.25 | 3539.38 | 3542.00 | 23.48 | 83149.67 | 3541.00 2014-02-21 23:51:00 | 3542.01 | 3542.01 | 3533.00 | 3541.79 | 37.82 | 133838.67 | 3538.83 2014-02-21 23:52:00 | 3541.92 | 3544.06 | 3531.06 | 3536.65 | 38.02 | 134459.06 | 3536.81 2014-02-21 23:53:00 | 3535.00 | 3535.05 | 3531.00 | 3531.01 | 32.42 | 114529.48 | 3533.12 2014-02-21 23:54:00 | 3534.23 | 3548.77 | 3532.31 | 3535.01 | 34.37 | 121631.26 | 3538.67 2014-02-21 23:55:00 | 3537.90 | 3538.80 | 3535.00 | 3536.12 | 65.65 | 232191.44 | 3536.92 2014-02-21 23:56:00 | 3536.02 | 3540.00 | 3531.74 | 3537.12 | 26.91 | 95194.92 | 3537.14 2014-02-21 23:57:00 | 3536.28 | 3539.82 | 3526.00 | 3528.88 | 77.91 | 275310.34 | 3533.52 2014-02-21 23:58:00 | 3530.99 | 3530.99 | 3519.27 | 3521.00 | 13.17 | 46451.41 | 3526.53 2014-02-21 23:59:00 | 3520.99 | 3529.98 | 3520.51 | 3525.26 | 26.97 | 95058.66 | 3524.48 2014-02-22 00:00:00 | 3527.98 | 3531.70 | 3522.49 | 3531.70 | 58.92 | 207947.47 | 3529.62 2014-02-22 00:01:00 | 3528.92 | 3531.67 | 3525.00 | 3529.91 | 33.73 | 119037.47 | 3528.71 2014-02-22 00:02:00 | 3529.57 | 3529.94 | 3518.46 | 3518.46 | 42.73 | 150644.19 | 3525.49 2014-02-22 00:03:00 | 3523.89 | 3525.00 | 3513.21 | 3522.99 | 69.38 | 244309.04 | 3521.32 2014-02-22 00:04:00 | 3522.99 | 3524.00 | 3514.67 | 3521.00 | 48.30 | 169922.96 | 3518.37 2014-02-22 00:05:00 | 3519.27 | 3521.00 | 3516.37 | 3516.37 | 68.40 | 240659.80 | 3518.57 2014-02-22 00:06:00 | 3520.00 | 3523.79 | 3516.84 | 3520.01 | 56.17 | 197673.74 | 3519.52 2014-02-22 00:07:00 | 3522.00 | 3522.97 | 3516.32 | 3516.88 | 10.52 | 37012.59 | 3517.97 2014-02-22 00:08:00 | 3520.17 | 3520.20 | 3515.10 | 3515.10 | 30.61 | 107702.40 | 3519.00 2014-02-22 00:09:00 | 3520.00 | 3525.00 | 3516.70 | 3525.00 | 70.20 | 247031.32 | 3518.81 2014-02-22 00:10:00 | 3525.00 | 3529.00 | 3521.08 | 3526.47 | 65.80 | 231931.84 | 3524.85 2014-02-22 00:11:00 | 3526.84 | 3531.66 | 3525.25 | 3530.64 | 78.27 | 276232.81 | 3529.23 2014-02-22 00:12:00 | 3531.70 | 3536.80 | 3529.40 | 3532.05 | 38.68 | 136664.43 | 3532.93 2014-02-22 00:13:00 | 3532.28 | 3535.54 | 3531.91 | 3535.30 | 52.17 | 184339.26 | 3533.23 2014-02-22 00:14:00 | 3535.49 | 3538.31 | 3535.49 | 3537.00 | 25.43 | 89906.70 | 3536.15 2014-02-22 00:15:00 | 3536.00 | 3538.00 | 3531.73 | 3537.44 | 20.50 | 72480.44 | 3535.46 2014-02-22 00:16:00 | 3537.35 | 3540.00 | 3534.99 | 3538.31 | 72.15 | 255246.00 | 3537.86 2014-02-22 00:17:00 | 3538.20 | 3541.33 | 3536.41 | 3539.49 | 30.09 | 106441.18 | 3537.90 2014-02-22 00:18:00 | 3540.22 | 3541.00 | 3537.02 | 3540.14 | 66.97 | 237014.03 | 3539.27 2014-02-22 00:19:00 | 3540.92 | 3542.44 | 3537.02 | 3539.76 | 25.16 | 89075.76 | 3539.81 2014-02-22 00:20:00 | 3540.31 | 3540.87 | 3537.58 | 3539.90 | 22.88 | 80969.95 | 3539.67 2014-02-22 00:21:00 | 3539.89 | 3539.89 | 3533.83 | 3535.49 | 23.60 | 83397.08 | 3534.52 2014-02-22 00:22:00 | 3535.14 | 3536.21 | 3530.93 | 3535.97 | 54.27 | 191761.54 | 3533.47 2014-02-22 00:23:00 | 3534.99 | 3539.87 | 3530.43 | 3530.71 | 37.15 | 131253.41 | 3533.54 2014-02-22 00:24:00 | 3532.01 | 3539.38 | 3530.43 | 3536.32 | 79.49 | 281031.15 | 3535.25 2014-02-22 00:25:00 | 3537.25 | 3539.89 | 3535.28 | 3536.45 | 30.71 | 108635.48 | 3537.58 2014-02-22 00:26:00 | 3538.80 | 3546.66 | 3525.23 | 3538.35 | 87.16 | 307816.66 | 3531.83 2014-02-22 00:27:00 | 3538.33 | 3543.76 | 3529.98 | 3530.58 | 43.62 | 154167.96 | 3534.10 2014-02-22 00:28:00 | 3531.17 | 3540.00 | 3527.37 | 3528.62 | 48.37 | 170811.78 | 3531.21 2014-02-22 00:29:00 | 3532.57 | 3532.60 | 3528.43 | 3532.60 | 20.17 | 71235.55 | 3531.58 2014-02-22 00:30:00 | 3535.15 | 3537.82 | 3532.61 | 3534.00 | 30.45 | 107642.81 | 3534.72 2014-02-22 00:31:00 | 3532.57 | 3532.61 | 3528.42 | 3528.42 | 27.77 | 98090.80 | 3531.88 2014-02-22 00:32:00 | 3530.00 | 3534.95 | 3530.00 | 3534.88 | 66.97 | 236643.73 | 3533.42 2014-02-22 00:33:00 | 3532.59 | 3532.94 | 3531.49 | 3532.94 | 19.89 | 70256.80 | 3532.27 2014-02-22 00:34:00 | 3532.01 | 3535.00 | 3530.56 | 3533.90 | 32.22 | 113814.86 | 3532.65 2014-02-22 00:35:00 | 3533.86 | 3533.92 | 3532.08 | 3532.08 | 10.83 | 38261.40 | 3532.91 2014-02-22 00:36:00 | 3532.10 | 3532.15 | 3532.10 | 3532.11 | 6.66 | 23523.91 | 3532.12 2014-02-22 00:37:00 | 3531.00 | 3533.00 | 3530.38 | 3533.00 | 12.40 | 43776.86 | 3530.96 2014-02-22 00:38:00 | 3532.90 | 3532.90 | 3526.12 | 3532.47 | 32.71 | 115489.55 | 3530.82 2014-02-22 00:39:00 | 3532.51 | 3532.51 | 3531.50 | 3531.51 | 3.16 | 11160.89 | 3531.93 2014-02-22 00:40:00 | 3532.90 | 3532.90 | 3527.01 | 3529.26 | 83.44 | 294543.71 | 3530.01 2014-02-22 00:41:00 | 3529.96 | 3530.98 | 3527.00 | 3530.21 | 46.41 | 163783.86 | 3529.44 2014-02-22 00:42:00 | 3530.36 | 3530.94 | 3527.17 | 3529.57 | 54.98 | 194066.76 | 3529.58 2014-02-22 00:43:00 | 3527.98 | 3528.03 | 3525.20 | 3525.20 | 40.95 | 144409.65 | 3526.75 2014-02-22 00:44:00 | 3525.89 | 3529.49 | 3525.20 | 3525.97 | 18.91 | 66689.16 | 3527.22 2014-02-22 00:45:00 | 3525.97 | 3528.99 | 3525.22 | 3526.66 | 55.53 | 195855.46 | 3527.02 2014-02-22 00:46:00 | 3528.99 | 3528.99 | 3522.00 | 3526.87 | 15.47 | 54555.01 | 3525.59 2014-02-22 00:47:00 | 3524.90 | 3528.00 | 3523.06 | 3523.70 | 26.77 | 94338.39 | 3524.56 2014-02-22 00:48:00 | 3525.00 | 3525.00 | 3523.00 | 3524.02 | 11.96 | 42130.48 | 3524.09 2014-02-22 00:49:00 | 3524.99 | 3525.00 | 3524.90 | 3525.00 | 10.00 | 35249.88 | 3524.99 2014-02-22 00:50:00 | 3525.00 | 3529.02 | 3525.00 | 3529.00 | 2.36 | 8332.83 | 3527.87 2014-02-22 00:51:00 | 3529.04 | 3531.60 | 3525.25 | 3528.50 | 25.43 | 89743.52 | 3528.49 2014-02-22 00:52:00 | 3530.99 | 3531.00 | 3526.18 | 3528.40 | 19.17 | 67634.29 | 3528.50 2014-02-22 00:53:00 | 3529.88 | 3529.88 | 3527.33 | 3527.33 | 34.25 | 120863.03 | 3528.74 2014-02-22 00:54:00 | 3526.72 | 3529.88 | 3525.25 | 3526.26 | 52.04 | 183530.57 | 3526.65 2014-02-22 00:55:00 | 3528.69 | 3530.00 | 3525.25 | 3528.06 | 82.58 | 291396.03 | 3528.48 2014-02-22 00:56:00 | 3526.26 | 3530.00 | 3526.00 | 3529.91 | 44.29 | 156240.77 | 3527.99 2014-02-22 00:57:00 | 3529.95 | 3529.96 | 3526.02 | 3529.46 | 39.35 | 138839.46 | 3528.32 2014-02-22 00:58:00 | 3529.41 | 3529.70 | 3526.33 | 3527.88 | 11.51 | 40621.94 | 3528.05 2014-02-22 00:59:00 | 3528.99 | 3529.00 | 3528.99 | 3529.00 | 0.69 | 2449.12 | 3529.00 2014-02-22 01:00:00 | 3528.99 | 3530.10 | 3526.01 | 3530.10 | 29.87 | 105411.18 | 3529.35 2014-02-22 01:01:00 | 3530.10 | 3531.00 | 3526.26 | 3530.87 | 122.79 | 433287.34 | 3528.83 2014-02-22 01:02:00 | 3526.91 | 3530.00 | 3526.72 | 3530.00 | 48.58 | 171380.94 | 3527.74 2014-02-22 01:03:00 | . | . | . | . | . | . | . 2014-02-22 01:04:00 | 3528.10 | 3530.00 | 3528.00 | 3529.89 | 12.58 | 44392.13 | 3528.51 2014-02-22 01:05:00 | 3528.00 | 3529.89 | 3528.00 | 3528.00 | 6.51 | 22978.82 | 3528.15 2014-02-22 01:06:00 | 3529.89 | 3531.00 | 3529.89 | 3530.00 | 7.36 | 25992.78 | 3530.19 2014-02-22 01:07:00 | 3530.00 | 3530.00 | 3529.00 | 3529.01 | 3.92 | 13823.35 | 3529.07 2014-02-22 01:08:00 | 3529.00 | 3530.76 | 3526.19 | 3527.97 | 13.63 | 48086.52 | 3527.73 2014-02-22 01:09:00 | 3525.00 | 3527.77 | 3524.94 | 3524.95 | 10.65 | 37543.12 | 3525.18 2014-02-22 01:10:00 | 3524.95 | 3528.38 | 3520.97 | 3520.98 | 84.05 | 296252.65 | 3524.84 2014-02-22 01:11:00 | 3520.20 | 3522.81 | 3518.12 | 3519.99 | 26.84 | 94457.72 | 3519.29 2014-02-22 01:12:00 | 3518.12 | 3520.43 | 3515.00 | 3515.00 | 34.01 | 119648.04 | 3518.13 2014-02-22 01:13:00 | 3516.34 | 3518.09 | 3513.39 | 3513.39 | 68.74 | 241692.46 | 3516.29 2014-02-22 01:14:00 | 3513.00 | 3517.67 | 3501.00 | 3507.50 | 89.96 | 315737.94 | 3509.60 2014-02-22 01:15:00 | 3502.01 | 3507.44 | 3495.00 | 3495.96 | 96.72 | 338771.06 | 3502.74 2014-02-22 01:16:00 | 3496.53 | 3500.00 | 3490.00 | 3490.94 | 59.13 | 206677.09 | 3495.60 2014-02-22 01:17:00 | 3490.91 | 3492.00 | 3476.34 | 3483.53 | 122.97 | 428621.86 | 3485.72 2014-02-22 01:18:00 | 3492.01 | 3494.98 | 3471.11 | 3480.00 | 95.32 | 332114.05 | 3484.05 2014-02-22 01:19:00 | 3482.85 | 3492.05 | 3480.00 | 3483.50 | 108.84 | 379299.71 | 3485.09 2014-02-22 01:20:00 | 3492.05 | 3492.05 | 3471.11 | 3479.49 | 92.62 | 322265.23 | 3479.32 2014-02-22 01:21:00 | 3471.13 | 3482.85 | 3470.10 | 3482.85 | 39.07 | 135726.00 | 3473.56 2014-02-22 01:22:00 | 3480.39 | 3482.83 | 3470.10 | 3475.00 | 60.34 | 209794.75 | 3476.65 2014-02-22 01:23:00 | 3479.00 | 3479.68 | 3469.99 | 3474.76 | 111.64 | 387903.38 | 3474.72 2014-02-22 01:24:00 | 3473.65 | 3479.00 | 3471.00 | 3475.02 | 73.95 | 257015.66 | 3475.72 2014-02-22 01:25:00 | 3474.59 | 3478.84 | 3471.08 | 3472.00 | 87.93 | 305564.71 | 3475.13 2014-02-22 01:26:00 | 3472.00 | 3475.94 | 3471.00 | 3473.89 | 90.74 | 315143.61 | 3473.15 2014-02-22 01:27:00 | 3471.00 | 3472.00 | 3456.00 | 3456.00 | 29.02 | 100515.19 | 3464.01 2014-02-22 01:28:00 | 3461.99 | 3472.00 | 3456.00 | 3469.65 | 126.59 | 438212.38 | 3461.80 2014-02-22 01:29:00 | 3469.90 | 3477.00 | 3460.10 | 3465.15 | 104.15 | 361653.84 | 3472.57 2014-02-22 01:30:00 | 3467.31 | 3469.97 | 3460.00 | 3467.32 | 130.70 | 453005.88 | 3465.92 2014-02-22 01:31:00 | 3466.67 | 3469.97 | 3460.10 | 3469.69 | 82.86 | 287023.33 | 3463.79 2014-02-22 01:32:00 | 3469.55 | 3477.00 | 3469.02 | 3472.00 | 20.60 | 71504.48 | 3471.93 2014-02-22 01:33:00 | 3475.00 | 3482.00 | 3470.00 | 3479.21 | 97.50 | 338820.43 | 3475.01 2014-02-22 01:34:00 | 3479.21 | 3482.00 | 3471.69 | 3476.35 | 96.24 | 334595.25 | 3476.71 2014-02-22 01:35:00 | 3480.56 | 3487.00 | 3473.34 | 3485.98 | 75.86 | 263920.02 | 3479.09 2014-02-22 01:36:00 | 3480.60 | 3486.02 | 3478.00 | 3484.49 | 102.04 | 355342.48 | 3482.52 2014-02-22 01:37:00 | 3477.01 | 3483.99 | 3475.01 | 3475.01 | 89.57 | 311797.80 | 3481.01 2014-02-22 01:38:00 | 3480.49 | 3481.04 | 3475.10 | 3476.97 | 44.84 | 155918.99 | 3477.00 2014-02-22 01:39:00 | 3476.95 | 3477.11 | 3470.00 | 3471.44 | 37.91 | 131648.57 | 3472.57 2014-02-22 01:40:00 | 3473.49 | 3474.00 | 3469.82 | 3470.00 | 50.60 | 175620.79 | 3470.63 2014-02-22 01:41:00 | 3472.00 | 3473.98 | 3470.02 | 3473.00 | 47.26 | 164104.08 | 3472.22 2014-02-22 01:42:00 | 3474.00 | 3475.00 | 3462.00 | 3462.00 | 67.23 | 233210.31 | 3468.84 2014-02-22 01:43:00 | 3465.99 | 3472.98 | 3465.49 | 3467.82 | 65.82 | 228302.11 | 3468.58 2014-02-22 01:44:00 | 3465.49 | 3470.00 | 3462.00 | 3463.12 | 33.78 | 117082.00 | 3465.61 2014-02-22 01:45:00 | 3463.12 | 3463.12 | 3461.17 | 3463.12 | 12.53 | 43376.03 | 3462.60 2014-02-22 01:46:00 | 3465.51 | 3469.67 | 3464.01 | 3464.01 | 45.02 | 156048.71 | 3466.36 2014-02-22 01:47:00 | 3466.95 | 3469.74 | 3461.67 | 3463.00 | 91.23 | 316009.46 | 3463.99 2014-02-22 01:48:00 | 3461.12 | 3463.00 | 3461.12 | 3463.00 | 5.56 | 19260.92 | 3462.95 2014-02-22 01:49:00 | 3462.91 | 3463.01 | 3462.00 | 3462.00 | 17.59 | 60893.16 | 3462.79 2014-02-22 01:50:00 | 3462.67 | 3467.00 | 3462.00 | 3465.00 | 28.38 | 98298.89 | 3464.16 2014-02-22 01:51:00 | 3463.65 | 3468.74 | 3461.20 | 3468.35 | 88.12 | 305420.12 | 3465.84 2014-02-22 01:52:00 | 3466.75 | 3474.90 | 3465.40 | 3472.76 | 59.04 | 204794.28 | 3468.86 2014-02-22 01:53:00 | 3474.17 | 3474.86 | 3469.85 | 3473.49 | 158.03 | 548723.59 | 3472.25 2014-02-22 01:54:00 | 3470.81 | 3474.89 | 3469.96 | 3474.89 | 38.67 | 134287.99 | 3472.22 2014-02-22 01:55:00 | 3471.18 | 3473.31 | 3467.22 | 3472.58 | 16.98 | 58932.95 | 3471.55 2014-02-22 01:56:00 | 3474.00 | 3474.00 | 3467.10 | 3467.43 | 39.02 | 135448.46 | 3470.90 2014-02-22 01:57:00 | 3470.11 | 3470.99 | 3466.00 | 3470.99 | 9.63 | 33422.42 | 3469.22 2014-02-22 01:58:00 | 3470.99 | 3474.74 | 3470.12 | 3474.74 | 42.29 | 146821.34 | 3471.94 2014-02-22 01:59:00 | 3474.00 | 3475.00 | 3474.00 | 3474.00 | 19.33 | 67168.06 | 3474.63 2014-02-22 02:00:00 | 3474.00 | 3475.50 | 3474.00 | 3475.50 | 58.10 | 201907.79 | 3474.94 2014-02-22 02:01:00 | 3475.50 | 3477.50 | 3475.00 | 3475.50 | 25.41 | 88309.81 | 3475.81 2014-02-22 02:02:00 | 3475.50 | 3478.98 | 3475.50 | 3476.99 | 17.10 | 59461.26 | 3477.27 2014-02-22 02:03:00 | 3476.95 | 3478.37 | 3475.00 | 3476.78 | 74.74 | 259822.18 | 3476.49 2014-02-22 02:04:00 | 3476.21 | 3478.36 | 3474.00 | 3475.14 | 74.60 | 259317.07 | 3476.24 2014-02-22 02:05:00 | 3474.18 | 3478.00 | 3474.07 | 3477.99 | 29.43 | 102316.93 | 3476.15 2014-02-22 02:06:00 | 3477.99 | 3480.00 | 3476.00 | 3480.00 | 16.76 | 58280.78 | 3476.75 2014-02-22 02:07:00 | 3481.00 | 3482.71 | 3479.00 | 3479.86 | 75.49 | 262760.25 | 3480.78 2014-02-22 02:08:00 | 3482.99 | 3482.99 | 3479.00 | 3481.24 | 174.54 | 607540.90 | 3480.89 2014-02-22 02:09:00 | 3479.27 | 3482.84 | 3476.00 | 3479.91 | 126.90 | 441496.59 | 3479.23 2014-02-22 02:10:00 | 3480.00 | 3489.00 | 3478.61 | 3488.55 | 80.73 | 281199.74 | 3483.26 2014-02-22 02:11:00 | 3488.55 | 3491.32 | 3484.87 | 3490.86 | 76.99 | 268567.05 | 3488.56 2014-02-22 02:12:00 | 3491.99 | 3492.00 | 3483.57 | 3486.40 | 86.68 | 302386.44 | 3488.70 2014-02-22 02:13:00 | 3489.60 | 3500.00 | 3486.92 | 3496.28 | 122.12 | 426458.81 | 3492.07 2014-02-22 02:14:00 | 3498.39 | 3500.00 | 3492.09 | 3494.28 | 89.27 | 312080.11 | 3496.11 2014-02-22 02:15:00 | 3495.84 | 3499.98 | 3491.01 | 3496.59 | 131.02 | 458044.87 | 3495.91 2014-02-22 02:16:00 | 3497.58 | 3499.99 | 3496.03 | 3496.99 | 181.89 | 636235.90 | 3497.84 2014-02-22 02:17:00 | 3497.01 | 3497.01 | 3489.99 | 3492.19 | 151.38 | 528897.29 | 3493.77 2014-02-22 02:18:00 | 3496.34 | 3496.34 | 3486.06 | 3488.75 | 62.93 | 219691.89 | 3491.11 2014-02-22 02:19:00 | 3488.96 | 3490.00 | 3486.01 | 3490.00 | 109.34 | 381415.48 | 3488.38 2014-02-22 02:20:00 | 3490.00 | 3491.47 | 3486.00 | 3486.00 | 67.56 | 235736.84 | 3489.19 2014-02-22 02:21:00 | 3486.00 | 3491.52 | 3483.57 | 3485.01 | 64.62 | 225338.04 | 3487.07 2014-02-22 02:22:00 | 3486.73 | 3490.00 | 3485.10 | 3490.00 | 17.03 | 59383.91 | 3487.84 2014-02-22 02:23:00 | 3489.49 | 3492.00 | 3486.00 | 3487.06 | 48.14 | 167946.11 | 3488.85 2014-02-22 02:24:00 | 3487.05 | 3489.91 | 3486.00 | 3486.04 | 73.98 | 257985.82 | 3487.24 2014-02-22 02:25:00 | 3488.17 | 3488.17 | 3486.00 | 3486.00 | 5.25 | 18310.72 | 3487.76 2014-02-22 02:26:00 | 3486.00 | 3489.99 | 3486.00 | 3489.79 | 5.50 | 19181.53 | 3487.55 2014-02-22 02:27:00 | 3488.60 | 3489.88 | 3485.92 | 3489.00 | 15.98 | 55706.40 | 3486.66 2014-02-22 02:28:00 | 3488.00 | 3490.00 | 3486.02 | 3489.11 | 60.81 | 212112.24 | 3488.11 2014-02-22 02:29:00 | 3487.00 | 3489.49 | 3486.00 | 3486.97 | 16.41 | 57217.99 | 3486.56 2014-02-22 02:30:00 | 3488.00 | 3489.50 | 3488.00 | 3489.02 | 11.52 | 40196.53 | 3489.28 2014-02-22 02:31:00 | 3489.50 | 3493.90 | 3489.50 | 3491.60 | 36.10 | 126020.00 | 3491.25 2014-02-22 02:32:00 | 3491.62 | 3493.09 | 3488.88 | 3493.09 | 35.13 | 122605.83 | 3489.76 2014-02-22 02:33:00 | 3494.00 | 3495.00 | 3492.49 | 3495.00 | 29.50 | 103078.24 | 3493.70 2014-02-22 02:34:00 | 3495.00 | 3495.76 | 3490.00 | 3491.38 | 31.99 | 111728.92 | 3493.06 2014-02-22 02:35:00 | 3496.69 | 3497.03 | 3490.02 | 3494.47 | 111.47 | 389532.99 | 3494.51 2014-02-22 02:36:00 | 3495.86 | 3496.94 | 3492.01 | 3492.11 | 120.99 | 422859.59 | 3494.91 2014-02-22 02:37:00 | 3495.05 | 3495.97 | 3493.00 | 3495.00 | 27.06 | 94570.07 | 3494.31 2014-02-22 02:38:00 | 3496.00 | 3500.00 | 3493.01 | 3500.00 | 26.73 | 93458.57 | 3496.00 2014-02-22 02:39:00 | 3498.93 | 3508.00 | 3498.00 | 3508.00 | 30.21 | 105790.47 | 3501.84 2014-02-22 02:40:00 | 3506.02 | 3516.01 | 3506.02 | 3515.00 | 54.20 | 190321.17 | 3511.59 2014-02-22 02:41:00 | 3515.08 | 3517.77 | 3506.69 | 3507.00 | 91.91 | 322910.33 | 3513.41 2014-02-22 02:42:00 | 3509.24 | 3515.00 | 3508.74 | 3514.66 | 34.89 | 122552.50 | 3512.94 2014-02-22 02:43:00 | 3512.55 | 3516.11 | 3511.24 | 3512.84 | 135.42 | 475727.88 | 3512.96 2014-02-22 02:44:00 | 3511.69 | 3514.99 | 3511.29 | 3512.00 | 20.17 | 70836.04 | 3511.95 2014-02-22 02:45:00 | 3512.00 | 3518.88 | 3500.21 | 3505.07 | 85.30 | 299359.49 | 3509.53 2014-02-22 02:46:00 | 3506.66 | 3510.64 | 3505.00 | 3508.13 | 71.45 | 250586.60 | 3507.11 2014-02-22 02:47:00 | 3508.52 | 3512.00 | 3506.04 | 3512.00 | 130.26 | 457087.00 | 3509.06 2014-02-22 02:48:00 | 3513.00 | 3520.00 | 3509.22 | 3520.00 | 61.55 | 216416.51 | 3515.88 2014-02-22 02:49:00 | 3516.23 | 3520.99 | 3512.95 | 3514.09 | 116.01 | 407847.02 | 3515.77 2014-02-22 02:50:00 | 3516.74 | 3520.00 | 3510.71 | 3517.30 | 178.25 | 626705.94 | 3515.96 2014-02-22 02:51:00 | 3518.67 | 3519.00 | 3515.89 | 3515.89 | 30.83 | 108456.48 | 3517.43 2014-02-22 02:52:00 | 3515.00 | 3516.00 | 3512.00 | 3515.99 | 117.30 | 412177.24 | 3513.78 2014-02-22 02:53:00 | 3515.53 | 3515.72 | 3512.00 | 3512.12 | 96.08 | 337615.93 | 3513.98 2014-02-22 02:54:00 | 3515.44 | 3515.99 | 3512.00 | 3515.33 | 93.36 | 328062.15 | 3514.02 2014-02-22 02:55:00 | 3515.46 | 3516.03 | 3512.01 | 3516.03 | 63.50 | 223157.24 | 3514.29 2014-02-22 02:56:00 | 3516.63 | 3520.09 | 3515.45 | 3520.09 | 52.34 | 184159.73 | 3518.73 2014-02-22 02:57:00 | 3520.09 | 3529.04 | 3519.99 | 3529.04 | 21.69 | 76409.94 | 3522.66 2014-02-22 02:58:00 | 3520.02 | 3528.83 | 3515.00 | 3516.55 | 112.97 | 398037.03 | 3523.45 2014-02-22 02:59:00 | 3516.52 | 3522.21 | 3515.00 | 3518.97 | 69.04 | 242959.71 | 3519.06 2014-02-22 03:00:00 | 3517.80 | 3517.80 | 3515.00 | 3515.00 | 21.80 | 76660.22 | 3517.01 2014-02-22 03:01:00 | 3515.00 | 3519.71 | 3513.23 | 3515.81 | 124.16 | 436653.91 | 3516.86 2014-02-22 03:02:00 | 3518.44 | 3518.56 | 3513.00 | 3513.01 | 126.28 | 444035.64 | 3516.17 2014-02-22 03:03:00 | 3513.00 | 3517.34 | 3510.37 | 3510.37 | 138.02 | 484998.19 | 3513.97 2014-02-22 03:04:00 | 3511.00 | 3512.00 | 3510.00 | 3512.00 | 29.12 | 102218.83 | 3510.74 2014-02-22 03:05:00 | 3512.00 | 3515.00 | 3510.00 | 3511.82 | 125.06 | 439318.58 | 3512.78 2014-02-22 03:06:00 | 3512.64 | 3514.67 | 3511.00 | 3511.00 | 80.95 | 284374.46 | 3513.09 2014-02-22 03:07:00 | 3510.99 | 3514.90 | 3510.99 | 3512.01 | 11.16 | 39186.10 | 3512.24 2014-02-22 03:08:00 | 3513.99 | 3514.00 | 3512.10 | 3514.00 | 1.30 | 4582.23 | 3513.98 2014-02-22 03:09:00 | 3514.00 | 3516.00 | 3512.00 | 3515.57 | 19.66 | 69086.08 | 3514.40 2014-02-22 03:10:00 | 3513.00 | 3516.00 | 3512.20 | 3513.40 | 41.77 | 146792.04 | 3514.13 2014-02-22 03:11:00 | 3515.63 | 3515.63 | 3512.00 | 3512.00 | 24.98 | 87737.99 | 3512.89 2014-02-22 03:12:00 | 3512.00 | 3514.99 | 3511.04 | 3513.63 | 34.83 | 122339.59 | 3512.48 2014-02-22 03:13:00 | 3511.95 | 3514.94 | 3511.07 | 3511.34 | 66.14 | 232302.52 | 3512.13 2014-02-22 03:14:00 | 3512.50 | 3512.50 | 3510.00 | 3510.00 | 45.55 | 159904.91 | 3510.38 2014-02-22 03:15:00 | 3510.20 | 3510.41 | 3504.77 | 3505.99 | 108.63 | 380931.53 | 3506.85 2014-02-22 03:16:00 | 3505.99 | 3508.08 | 3505.00 | 3507.94 | 20.36 | 71401.22 | 3506.76 2014-02-22 03:17:00 | 3504.57 | 3507.65 | 3490.00 | 3498.01 | 59.86 | 209724.90 | 3503.41 2014-02-22 03:18:00 | 3495.45 | 3497.63 | 3488.00 | 3488.00 | 96.09 | 335697.96 | 3493.47 2014-02-22 03:19:00 | 3490.29 | 3492.54 | 3487.00 | 3489.39 | 63.30 | 220876.47 | 3489.47 2014-02-22 03:20:00 | 3487.11 | 3497.33 | 3487.11 | 3494.00 | 92.76 | 324150.03 | 3494.35 2014-02-22 03:21:00 | 3494.92 | 3497.35 | 3490.00 | 3497.33 | 148.20 | 517784.88 | 3493.87 2014-02-22 03:22:00 | 3494.83 | 3500.00 | 3494.00 | 3494.00 | 48.27 | 168750.79 | 3496.34 2014-02-22 03:23:00 | 3494.01 | 3494.01 | 3490.10 | 3493.89 | 16.64 | 58120.69 | 3493.04 2014-02-22 03:24:00 | 3492.23 | 3494.86 | 3487.00 | 3487.00 | 55.90 | 195209.47 | 3492.18 2014-02-22 03:25:00 | 3487.96 | 3493.94 | 3486.00 | 3493.94 | 95.29 | 332557.34 | 3490.13 2014-02-22 03:26:00 | 3491.69 | 3491.69 | 3486.00 | 3486.76 | 47.32 | 165075.76 | 3488.43 2014-02-22 03:27:00 | 3488.33 | 3489.77 | 3485.00 | 3487.91 | 93.29 | 325345.43 | 3487.54 2014-02-22 03:28:00 | 3485.00 | 3488.06 | 3480.00 | 3483.39 | 94.10 | 327801.89 | 3483.40 2014-02-22 03:29:00 | 3482.86 | 3484.79 | 3480.00 | 3482.00 | 90.07 | 313715.61 | 3482.90 2014-02-22 03:30:00 | 3480.01 | 3484.80 | 3480.00 | 3481.80 | 78.20 | 272364.46 | 3482.83 2014-02-22 03:31:00 | 3481.84 | 3483.34 | 3476.00 | 3480.68 | 77.85 | 271003.65 | 3480.92 2014-02-22 03:32:00 | 3477.00 | 3478.00 | 3473.00 | 3473.05 | 16.31 | 56701.31 | 3475.84 2014-02-22 03:33:00 | 3473.00 | 3480.00 | 3471.00 | 3480.00 | 15.55 | 54027.19 | 3475.31 2014-02-22 03:34:00 | 3483.20 | 3484.35 | 3469.99 | 3475.00 | 190.72 | 662680.88 | 3474.61 2014-02-22 03:35:00 | 3474.89 | 3482.01 | 3474.89 | 3482.01 | 22.03 | 76664.33 | 3479.84 2014-02-22 03:36:00 | 3479.88 | 3482.90 | 3477.00 | 3482.61 | 99.26 | 345442.10 | 3480.35 2014-02-22 03:37:00 | 3482.61 | 3484.81 | 3482.00 | 3483.39 | 24.25 | 84483.66 | 3483.86 2014-02-22 03:38:00 | 3481.00 | 3488.81 | 3480.00 | 3486.37 | 162.04 | 564697.41 | 3484.97 2014-02-22 03:39:00 | 3485.14 | 3486.63 | 3480.12 | 3480.12 | 111.03 | 386685.69 | 3482.81 2014-02-22 03:40:00 | 3480.11 | 3483.82 | 3477.99 | 3478.11 | 75.72 | 263462.41 | 3479.61 2014-02-22 03:41:00 | 3475.12 | 3475.66 | 3470.52 | 3470.63 | 14.17 | 49231.02 | 3474.56 2014-02-22 03:42:00 | 3470.73 | 3475.00 | 3465.20 | 3475.00 | 43.66 | 151512.37 | 3469.96 2014-02-22 03:43:00 | 3472.99 | 3474.46 | 3466.10 | 3474.00 | 113.03 | 392477.08 | 3472.20 2014-02-22 03:44:00 | 3471.13 | 3473.92 | 3470.70 | 3471.00 | 60.13 | 208790.46 | 3472.26 2014-02-22 03:45:00 | 3469.00 | 3472.59 | 3469.00 | 3472.59 | 3.03 | 10513.80 | 3469.90 2014-02-22 03:46:00 | 3472.59 | 3472.59 | 3470.00 | 3471.98 | 16.55 | 57445.63 | 3471.24 2014-02-22 03:47:00 | 3471.97 | 3476.00 | 3470.28 | 3472.51 | 99.72 | 346270.73 | 3472.53 2014-02-22 03:48:00 | 3472.69 | 3480.00 | 3472.05 | 3479.48 | 96.14 | 334184.52 | 3476.20 2014-02-22 03:49:00 | 3477.84 | 3479.61 | 3472.04 | 3476.55 | 75.39 | 262027.53 | 3475.86 2014-02-22 03:50:00 | 3472.90 | 3475.99 | 3471.03 | 3471.03 | 90.57 | 314651.50 | 3474.24 2014-02-22 03:51:00 | 3471.11 | 3471.11 | 3461.50 | 3461.50 | 67.76 | 234939.47 | 3467.49 2014-02-22 03:52:00 | 3461.92 | 3466.97 | 3460.00 | 3460.10 | 134.48 | 465607.62 | 3462.31 2014-02-22 03:53:00 | 3460.07 | 3470.00 | 3460.02 | 3466.48 | 115.53 | 400248.21 | 3464.39 2014-02-22 03:54:00 | 3464.69 | 3467.97 | 3459.94 | 3460.00 | 95.24 | 329770.39 | 3462.70 2014-02-22 03:55:00 | 3460.07 | 3462.99 | 3453.00 | 3453.95 | 69.26 | 239587.37 | 3459.30 2014-02-22 03:56:00 | 3453.00 | 3468.00 | 3451.00 | 3458.84 | 126.39 | 437163.32 | 3458.84 2014-02-22 03:57:00 | 3457.67 | 3474.64 | 3455.95 | 3474.62 | 115.03 | 398114.14 | 3460.84 2014-02-22 03:58:00 | 3470.48 | 3474.69 | 3465.10 | 3465.10 | 54.93 | 190692.97 | 3471.82 2014-02-22 03:59:00 | 3470.02 | 3470.02 | 3460.33 | 3460.72 | 109.35 | 378945.30 | 3465.31 2014-02-22 04:00:00 | 3464.10 | 3470.01 | 3464.10 | 3470.01 | 17.11 | 59287.77 | 3464.69 2014-02-22 04:01:00 | 3471.86 | 3474.00 | 3465.22 | 3471.63 | 105.69 | 366765.74 | 3470.10 2014-02-22 04:02:00 | 3473.99 | 3480.00 | 3473.00 | 3476.69 | 37.26 | 129559.58 | 3476.99 2014-02-22 04:03:00 | 3476.46 | 3477.00 | 3473.55 | 3477.00 | 38.67 | 134422.50 | 3475.87 2014-02-22 04:04:00 | 3477.00 | 3478.98 | 3474.96 | 3475.39 | 27.19 | 94519.12 | 3476.12 2014-02-22 04:05:00 | 3477.08 | 3479.99 | 3477.08 | 3477.53 | 13.80 | 48003.26 | 3477.99 2014-02-22 04:06:00 | 3476.99 | 3485.02 | 3476.08 | 3480.02 | 76.06 | 264675.88 | 3479.97 2014-02-22 04:07:00 | 3480.02 | 3480.04 | 3478.01 | 3478.07 | 17.87 | 62182.69 | 3479.73 2014-02-22 04:08:00 | 3479.39 | 3482.00 | 3476.34 | 3477.87 | 36.28 | 126168.00 | 3477.91 2014-02-22 04:09:00 | 3476.57 | 3478.65 | 3475.00 | 3475.01 | 37.42 | 130096.05 | 3476.37 2014-02-22 04:10:00 | 3476.91 | 3479.90 | 3472.00 | 3477.53 | 55.56 | 193211.27 | 3477.46 2014-02-22 04:11:00 | 3477.00 | 3480.00 | 3476.91 | 3479.05 | 40.80 | 141892.80 | 3478.19 2014-02-22 04:12:00 | 3479.65 | 3479.65 | 3476.00 | 3479.03 | 6.36 | 22111.33 | 3478.81 2014-02-22 04:13:00 | 3479.30 | 3479.48 | 3476.55 | 3478.03 | 31.68 | 110169.94 | 3477.59 2014-02-22 04:14:00 | 3476.01 | 3479.33 | 3475.00 | 3477.00 | 43.47 | 151149.15 | 3477.25 2014-02-22 04:15:00 | 3476.40 | 3476.40 | 3472.03 | 3472.03 | 7.81 | 27130.55 | 3475.16 2014-02-22 04:16:00 | 3472.00 | 3475.99 | 3470.02 | 3475.00 | 85.21 | 295929.40 | 3472.94 2014-02-22 04:17:00 | 3474.80 | 3474.80 | 3470.00 | 3472.00 | 40.49 | 140545.61 | 3471.12 2014-02-22 04:18:00 | 3472.00 | 3473.58 | 3469.92 | 3470.00 | 30.51 | 105891.74 | 3470.72 2014-02-22 04:19:00 | 3469.92 | 3472.05 | 3465.00 | 3472.05 | 66.11 | 229264.15 | 3467.97 2014-02-22 04:20:00 | 3479.46 | 3479.46 | 3469.91 | 3474.97 | 74.77 | 259752.27 | 3473.88 2014-02-22 04:21:00 | 3478.55 | 3478.55 | 3470.00 | 3470.36 | 56.87 | 197572.27 | 3474.23 2014-02-22 04:22:00 | 3470.01 | 3476.46 | 3470.01 | 3475.00 | 38.47 | 133641.95 | 3473.93 2014-02-22 04:23:00 | 3474.04 | 3478.00 | 3471.46 | 3475.26 | 58.75 | 204154.71 | 3474.91 2014-02-22 04:24:00 | 3477.99 | 3481.00 | 3477.97 | 3480.00 | 47.11 | 163927.26 | 3479.60 2014-02-22 04:25:00 | 3480.00 | 3480.00 | 3478.00 | 3479.73 | 12.74 | 44329.63 | 3478.47 2014-02-22 04:26:00 | 3479.00 | 3483.77 | 3479.00 | 3483.77 | 34.90 | 121540.18 | 3482.13 2014-02-22 04:27:00 | 3480.12 | 3484.88 | 3480.12 | 3484.88 | 53.31 | 185702.91 | 3483.32 2014-02-22 04:28:00 | 3484.20 | 3485.20 | 3481.10 | 3485.18 | 35.80 | 124727.14 | 3483.61 2014-02-22 04:29:00 | 3485.81 | 3487.00 | 3482.53 | 3483.18 | 75.84 | 264285.86 | 3484.92 2014-02-22 04:30:00 | 3486.00 | 3486.00 | 3480.98 | 3480.98 | 56.07 | 195348.15 | 3483.82 2014-02-22 04:31:00 | 3480.91 | 3483.21 | 3479.89 | 3482.63 | 42.95 | 149510.56 | 3481.28 2014-02-22 04:32:00 | 3482.55 | 3486.99 | 3480.41 | 3485.02 | 80.80 | 281486.41 | 3483.61 2014-02-22 04:33:00 | 3481.00 | 3482.00 | 3479.11 | 3481.80 | 7.45 | 25934.89 | 3481.19 2014-02-22 04:34:00 | 3482.98 | 3485.00 | 3481.11 | 3483.14 | 63.73 | 221958.50 | 3482.79 2014-02-22 04:35:00 | 3484.95 | 3484.95 | 3480.10 | 3480.64 | 84.08 | 292802.51 | 3482.51 2014-02-22 04:36:00 | 3480.01 | 3483.00 | 3477.00 | 3477.00 | 50.60 | 176100.47 | 3480.18 2014-02-22 04:37:00 | 3476.97 | 3477.01 | 3474.01 | 3475.00 | 14.91 | 51838.96 | 3475.86 2014-02-22 04:38:00 | 3474.98 | 3479.01 | 3474.02 | 3474.98 | 21.85 | 75960.19 | 3476.12 2014-02-22 04:39:00 | 3474.95 | 3475.08 | 3474.01 | 3475.00 | 11.59 | 40285.55 | 3474.99 2014-02-22 04:40:00 | 3475.00 | 3476.84 | 3473.94 | 3473.95 | 26.36 | 91562.43 | 3474.20 2014-02-22 04:41:00 | . | . | . | . | . | . | . 2014-02-22 04:42:00 | 3474.00 | 3478.74 | 3473.46 | 3474.81 | 30.83 | 107146.55 | 3475.51 2014-02-22 04:43:00 | 3478.23 | 3478.34 | 3473.12 | 3473.53 | 60.38 | 209899.30 | 3476.30 2014-02-22 04:44:00 | 3475.47 | 3478.51 | 3473.06 | 3474.52 | 77.36 | 268849.65 | 3475.13 2014-02-22 04:45:00 | 3473.00 | 3476.07 | 3473.00 | 3475.10 | 37.39 | 129907.10 | 3474.57 2014-02-22 04:46:00 | 3473.00 | 3473.33 | 3473.00 | 3473.33 | 1.12 | 3879.52 | 3473.16 2014-02-22 04:47:00 | 3473.36 | 3478.00 | 3473.36 | 3474.12 | 11.53 | 40081.82 | 3476.01 2014-02-22 04:48:00 | 3476.60 | 3477.81 | 3476.51 | 3477.81 | 3.33 | 11560.11 | 3476.72 2014-02-22 04:49:00 | 3477.99 | 3477.99 | 3473.00 | 3473.15 | 7.96 | 27681.22 | 3475.79 2014-02-22 04:50:00 | 3473.16 | 3479.87 | 3473.16 | 3476.74 | 49.11 | 170756.46 | 3476.81 2014-02-22 04:51:00 | 3476.92 | 3479.77 | 3473.56 | 3475.15 | 28.13 | 97811.28 | 3477.24 2014-02-22 04:52:00 | 3473.01 | 3475.03 | 3470.00 | 3471.00 | 23.25 | 80710.92 | 3471.44 2014-02-22 04:53:00 | 3472.15 | 3474.94 | 3469.91 | 3470.05 | 46.01 | 159669.88 | 3470.71 2014-02-22 04:54:00 | 3470.08 | 3476.00 | 3468.00 | 3470.51 | 119.50 | 414663.64 | 3469.93 2014-02-22 04:55:00 | 3472.11 | 3472.94 | 3469.73 | 3472.94 | 13.93 | 48353.29 | 3470.66 2014-02-22 04:56:00 | 3470.75 | 3472.78 | 3468.90 | 3471.57 | 73.25 | 254241.97 | 3470.93 2014-02-22 04:57:00 | 3470.46 | 3472.38 | 3469.01 | 3471.01 | 72.18 | 250522.37 | 3470.90 2014-02-22 04:58:00 | 3470.11 | 3475.00 | 3469.21 | 3470.24 | 60.59 | 210346.29 | 3471.92 2014-02-22 04:59:00 | 3470.48 | 3474.75 | 3469.03 | 3474.37 | 114.70 | 398238.73 | 3471.88 2014-02-22 05:00:00 | 3471.04 | 3473.98 | 3470.04 | 3473.58 | 35.97 | 124907.41 | 3472.45 2014-02-22 05:01:00 | 3473.99 | 3474.00 | 3469.21 | 3470.38 | 89.63 | 311164.22 | 3471.81 2014-02-22 05:02:00 | 3474.00 | 3476.08 | 3471.62 | 3474.53 | 71.10 | 246977.51 | 3473.52 2014-02-22 05:03:00 | 3474.70 | 3475.99 | 3472.10 | 3475.99 | 32.04 | 111326.41 | 3474.17 2014-02-22 05:04:00 | 3475.00 | 3476.28 | 3475.00 | 3476.27 | 11.33 | 39387.73 | 3475.49 2014-02-22 05:05:00 | 3476.00 | 3476.88 | 3475.12 | 3475.12 | 30.31 | 105350.84 | 3476.24 2014-02-22 05:06:00 | 3475.12 | 3476.02 | 3474.01 | 3474.01 | 14.42 | 50104.96 | 3475.17 2014-02-22 05:07:00 | 3475.11 | 3476.99 | 3474.01 | 3474.10 | 12.34 | 42893.12 | 3475.66 2014-02-22 05:08:00 | 3474.12 | 3474.95 | 3471.37 | 3472.61 | 91.09 | 316391.20 | 3473.35 2014-02-22 05:09:00 | 3473.56 | 3475.00 | 3472.18 | 3474.70 | 38.84 | 134916.38 | 3473.56 2014-02-22 05:10:00 | 3473.09 | 3473.09 | 3473.09 | 3473.09 | 1.37 | 4761.61 | 3473.09 2014-02-22 05:11:00 | 3472.01 | 3472.01 | 3472.01 | 3472.01 | 0.31 | 1079.80 | 3472.01 2014-02-22 05:12:00 | . | . | . | . | . | . | . 2014-02-22 05:13:00 | 3472.04 | 3474.94 | 3471.39 | 3471.63 | 48.36 | 167976.65 | 3473.18 2014-02-22 05:14:00 | 3473.88 | 3477.00 | 3471.10 | 3477.00 | 59.37 | 206197.88 | 3473.16 2014-02-22 05:15:00 | 3477.00 | 3477.00 | 3471.93 | 3474.95 | 59.72 | 207516.89 | 3474.95 2014-02-22 05:16:00 | 3474.42 | 3477.00 | 3472.03 | 3477.00 | 82.21 | 285671.49 | 3474.77 2014-02-22 05:17:00 | 3473.10 | 3476.00 | 3473.10 | 3475.99 | 2.86 | 9934.21 | 3474.72 2014-02-22 05:18:00 | 3476.99 | 3480.00 | 3476.98 | 3480.00 | 27.03 | 94012.65 | 3478.34 2014-02-22 05:19:00 | 3478.00 | 3480.00 | 3478.00 | 3480.00 | 15.39 | 53531.46 | 3478.55 2014-02-22 05:20:00 | 3480.02 | 3480.99 | 3480.02 | 3480.99 | 0.10 | 361.97 | 3480.47 2014-02-22 05:21:00 | 3479.04 | 3479.05 | 3478.86 | 3478.86 | 3.95 | 13738.65 | 3479.02 2014-02-22 05:22:00 | 3474.17 | 3478.00 | 3473.00 | 3473.00 | 21.45 | 74543.01 | 3476.01 2014-02-22 05:23:00 | 3473.03 | 3475.41 | 3472.82 | 3475.10 | 17.68 | 61425.33 | 3473.69 2014-02-22 05:24:00 | 3474.85 | 3482.00 | 3470.03 | 3471.97 | 49.10 | 170558.34 | 3473.91 2014-02-22 05:25:00 | 3470.10 | 3474.98 | 3469.01 | 3469.01 | 75.52 | 262141.40 | 3471.11 2014-02-22 05:26:00 | 3469.00 | 3469.01 | 3465.00 | 3465.00 | 58.34 | 202262.30 | 3466.96 2014-02-22 05:27:00 | 3468.76 | 3474.16 | 3468.70 | 3471.01 | 53.19 | 184596.93 | 3470.72 2014-02-22 05:28:00 | 3471.01 | 3473.99 | 3468.00 | 3473.65 | 30.92 | 107336.95 | 3471.78 2014-02-22 05:29:00 | 3472.71 | 3475.00 | 3470.10 | 3470.10 | 32.30 | 112164.48 | 3472.69 2014-02-22 05:30:00 | 3470.10 | 3474.88 | 3470.01 | 3473.99 | 28.43 | 98717.65 | 3472.79 2014-02-22 05:31:00 | 3470.84 | 3474.00 | 3470.10 | 3470.10 | 49.41 | 171580.11 | 3472.30 2014-02-22 05:32:00 | 3470.00 | 3470.00 | 3464.98 | 3468.46 | 42.12 | 146051.21 | 3467.17 2014-02-22 05:33:00 | 3466.37 | 3469.00 | 3459.46 | 3459.47 | 69.48 | 240594.87 | 3462.64 2014-02-22 05:34:00 | 3459.47 | 3464.42 | 3459.00 | 3459.00 | 28.24 | 97757.67 | 3461.18 2014-02-22 05:35:00 | 3459.01 | 3465.62 | 3458.96 | 3460.00 | 25.88 | 89563.72 | 3460.73 2014-02-22 05:36:00 | 3460.00 | 3460.61 | 3457.99 | 3460.61 | 30.97 | 107122.08 | 3459.12 2014-02-22 05:37:00 | 3460.61 | 3465.00 | 3460.00 | 3462.00 | 59.87 | 207349.85 | 3463.10 2014-02-22 05:38:00 | 3464.95 | 3465.00 | 3461.95 | 3464.97 | 17.50 | 60595.08 | 3462.38 2014-02-22 05:39:00 | 3464.97 | 3468.00 | 3460.00 | 3461.10 | 23.17 | 80274.47 | 3464.59 2014-02-22 05:40:00 | 3460.02 | 3468.00 | 3459.00 | 3460.01 | 36.52 | 126396.91 | 3461.41 2014-02-22 05:41:00 | 3462.83 | 3462.83 | 3462.37 | 3462.38 | 3.46 | 11966.44 | 3462.51 2014-02-22 05:42:00 | 3462.35 | 3462.50 | 3462.30 | 3462.50 | 5.65 | 19569.03 | 3462.32 2014-02-22 05:43:00 | 3461.61 | 3462.00 | 3460.00 | 3461.47 | 11.74 | 40633.63 | 3461.72 2014-02-22 05:44:00 | 3461.99 | 3462.00 | 3460.00 | 3460.00 | 35.49 | 122840.40 | 3461.17 2014-02-22 05:45:00 | 3460.35 | 3462.50 | 3459.96 | 3459.96 | 13.54 | 46856.61 | 3460.61 2014-02-22 05:46:00 | 3459.97 | 3465.69 | 3459.95 | 3465.65 | 35.84 | 124160.27 | 3464.29 2014-02-22 05:47:00 | 3465.00 | 3469.00 | 3464.26 | 3466.60 | 56.85 | 197053.22 | 3466.44 2014-02-22 05:48:00 | 3468.00 | 3472.53 | 3466.26 | 3470.01 | 44.70 | 155054.41 | 3469.17 2014-02-22 05:49:00 | 3470.01 | 3471.00 | 3466.00 | 3466.63 | 58.87 | 204155.63 | 3467.91 2014-02-22 05:50:00 | 3466.58 | 3470.00 | 3464.00 | 3470.00 | 11.80 | 40909.87 | 3467.23 2014-02-22 05:51:00 | 3467.68 | 3467.68 | 3465.01 | 3465.01 | 2.72 | 9431.83 | 3466.31 2014-02-22 05:52:00 | 3465.01 | 3468.38 | 3465.01 | 3468.38 | 2.76 | 9577.00 | 3467.41 2014-02-22 05:53:00 | 3467.70 | 3468.38 | 3464.10 | 3464.94 | 30.86 | 106983.16 | 3466.61 2014-02-22 05:54:00 | 3465.85 | 3466.47 | 3464.00 | 3464.00 | 10.95 | 37930.59 | 3465.56 2014-02-22 05:55:00 | 3462.10 | 3465.10 | 3462.01 | 3465.09 | 12.29 | 42549.88 | 3463.28 2014-02-22 05:56:00 | 3464.75 | 3465.00 | 3462.05 | 3464.68 | 12.49 | 43264.06 | 3464.45 2014-02-22 05:57:00 | 3464.00 | 3464.00 | 3460.00 | 3462.63 | 30.12 | 104256.51 | 3461.03 2014-02-22 05:58:00 | 3460.97 | 3463.82 | 3459.00 | 3460.14 | 99.25 | 343555.78 | 3461.48 2014-02-22 05:59:00 | 3463.65 | 3463.88 | 3460.02 | 3462.00 | 47.03 | 162841.19 | 3462.20 2014-02-22 06:00:00 | 3462.00 | 3462.10 | 3457.03 | 3457.04 | 9.98 | 34532.28 | 3459.46 2014-02-22 06:01:00 | 3457.05 | 3460.00 | 3457.02 | 3457.02 | 35.88 | 124047.17 | 3457.47 2014-02-22 06:02:00 | 3457.02 | 3459.79 | 3456.97 | 3457.01 | 18.35 | 63439.67 | 3457.58 2014-02-22 06:03:00 | 3456.01 | 3463.51 | 3456.00 | 3459.08 | 128.32 | 443877.31 | 3459.20 2014-02-22 06:04:00 | 3456.01 | 3459.08 | 3456.01 | 3459.04 | 14.66 | 50689.87 | 3457.93 2014-02-22 06:05:00 | 3457.05 | 3457.05 | 3455.00 | 3455.04 | 18.27 | 63120.13 | 3455.61 2014-02-22 06:06:00 | 3455.01 | 3455.01 | 3454.00 | 3454.87 | 8.09 | 27943.38 | 3454.92 2014-02-22 06:07:00 | 3456.99 | 3456.99 | 3453.72 | 3455.01 | 18.97 | 65559.93 | 3455.62 2014-02-22 06:08:00 | 3457.00 | 3460.16 | 3456.02 | 3459.87 | 77.88 | 269317.86 | 3457.94 2014-02-22 06:09:00 | 3459.87 | 3459.87 | 3453.55 | 3455.00 | 105.01 | 362893.96 | 3455.80 2014-02-22 06:10:00 | 3453.53 | 3454.82 | 3451.00 | 3452.02 | 30.03 | 103684.22 | 3452.46 2014-02-22 06:11:00 | 3452.95 | 3455.99 | 3451.59 | 3452.10 | 181.93 | 628352.03 | 3453.87 2014-02-22 06:12:00 | 3452.00 | 3455.33 | 3452.00 | 3455.33 | 16.89 | 58333.76 | 3453.95 2014-02-22 06:13:00 | 3454.74 | 3456.10 | 3452.48 | 3455.96 | 99.11 | 342371.57 | 3454.50 2014-02-22 06:14:00 | 3455.49 | 3458.52 | 3452.01 | 3454.62 | 43.42 | 150046.28 | 3456.01 2014-02-22 06:15:00 | 3455.79 | 3455.99 | 3451.00 | 3451.00 | 98.22 | 339300.85 | 3454.36 2014-02-22 06:16:00 | 3451.00 | 3453.08 | 3451.00 | 3453.07 | 5.28 | 18218.40 | 3451.11 2014-02-22 06:17:00 | 3451.04 | 3453.08 | 3450.03 | 3451.92 | 11.83 | 40817.08 | 3451.76 2014-02-22 06:18:00 | 3450.05 | 3454.00 | 3450.05 | 3453.94 | 45.54 | 157175.58 | 3451.75 2014-02-22 06:19:00 | 3452.47 | 3455.32 | 3450.00 | 3452.00 | 108.67 | 375098.63 | 3451.82 2014-02-22 06:20:00 | 3452.00 | 3455.23 | 3442.00 | 3444.99 | 106.32 | 366920.23 | 3451.13 2014-02-22 06:21:00 | 3445.00 | 3451.83 | 3439.00 | 3440.00 | 67.29 | 231616.52 | 3442.32 2014-02-22 06:22:00 | 3439.18 | 3442.86 | 3435.00 | 3436.68 | 144.34 | 496367.58 | 3438.85 2014-02-22 06:23:00 | 3436.28 | 3443.88 | 3436.00 | 3442.26 | 95.73 | 329295.54 | 3439.69 2014-02-22 06:24:00 | 3443.88 | 3450.51 | 3436.00 | 3440.00 | 88.34 | 304166.69 | 3443.33 2014-02-22 06:25:00 | 3441.05 | 3447.99 | 3440.01 | 3443.91 | 133.53 | 459894.18 | 3444.18 2014-02-22 06:26:00 | 3443.44 | 3445.96 | 3440.10 | 3445.13 | 83.68 | 288209.97 | 3444.03 2014-02-22 06:27:00 | 3441.09 | 3445.01 | 3441.00 | 3442.02 | 24.51 | 84387.14 | 3443.25 2014-02-22 06:28:00 | 3442.02 | 3442.23 | 3442.00 | 3442.01 | 4.65 | 16005.44 | 3442.03 2014-02-22 06:29:00 | 3442.01 | 3444.90 | 3442.01 | 3444.52 | 41.52 | 143005.40 | 3444.34 2014-02-22 06:30:00 | 3445.08 | 3445.08 | 3442.31 | 3443.00 | 6.98 | 24024.98 | 3443.45 2014-02-22 06:31:00 | 3443.00 | 3444.00 | 3443.00 | 3444.00 | 12.96 | 44644.45 | 3443.99 2014-02-22 06:32:00 | 3444.00 | 3444.00 | 3442.00 | 3442.00 | 15.24 | 52485.12 | 3443.23 2014-02-22 06:33:00 | 3444.00 | 3445.00 | 3441.02 | 3443.87 | 21.10 | 72637.46 | 3443.19 2014-02-22 06:34:00 | 3443.87 | 3446.05 | 3441.21 | 3444.94 | 67.74 | 233294.89 | 3444.08 2014-02-22 06:35:00 | 3445.05 | 3445.05 | 3441.02 | 3441.02 | 5.56 | 19140.41 | 3442.52 2014-02-22 06:36:00 | 3442.99 | 3442.99 | 3435.00 | 3438.97 | 45.82 | 157526.85 | 3438.02 2014-02-22 06:37:00 | 3437.97 | 3439.29 | 3431.00 | 3431.00 | 97.44 | 334789.64 | 3435.82 2014-02-22 06:38:00 | 3430.00 | 3430.00 | 3428.00 | 3430.00 | 43.21 | 148215.51 | 3429.88 2014-02-22 06:39:00 | 3430.00 | 3436.82 | 3429.00 | 3429.00 | 76.58 | 262802.90 | 3431.79 2014-02-22 06:40:00 | 3429.00 | 3429.00 | 3426.27 | 3427.00 | 29.50 | 101123.28 | 3427.68 2014-02-22 06:41:00 | 3429.00 | 3430.00 | 3429.00 | 3430.00 | 3.89 | 13340.89 | 3429.54 2014-02-22 06:42:00 | 3428.23 | 3431.32 | 3428.04 | 3429.82 | 49.61 | 170137.71 | 3429.23 2014-02-22 06:43:00 | 3430.61 | 3430.68 | 3426.03 | 3430.65 | 31.07 | 106514.29 | 3428.09 2014-02-22 06:44:00 | 3427.91 | 3429.98 | 3426.03 | 3428.00 | 48.07 | 164785.38 | 3427.74 2014-02-22 06:45:00 | 3428.91 | 3439.99 | 3427.99 | 3431.61 | 63.39 | 217539.58 | 3431.71 2014-02-22 06:46:00 | 3432.37 | 3437.98 | 3426.30 | 3437.97 | 86.86 | 298302.96 | 3434.22 2014-02-22 06:47:00 | 3437.97 | 3439.99 | 3433.96 | 3433.96 | 63.48 | 218144.29 | 3436.64 2014-02-22 06:48:00 | 3430.73 | 3431.51 | 3429.00 | 3429.00 | 33.88 | 116242.74 | 3430.71 2014-02-22 06:49:00 | 3428.30 | 3433.46 | 3427.54 | 3427.54 | 10.76 | 36912.08 | 3431.13 2014-02-22 06:50:00 | 3431.20 | 3436.06 | 3426.45 | 3434.41 | 86.14 | 295699.78 | 3432.62 2014-02-22 06:51:00 | 3434.83 | 3435.00 | 3432.03 | 3435.00 | 19.89 | 68295.22 | 3434.34 2014-02-22 06:52:00 | 3435.00 | 3437.00 | 3430.94 | 3431.96 | 37.59 | 129111.39 | 3434.54 2014-02-22 06:53:00 | 3435.11 | 3438.00 | 3432.18 | 3435.07 | 52.84 | 181427.50 | 3433.46 2014-02-22 06:54:00 | 3437.49 | 3441.00 | 3437.49 | 3441.00 | 24.95 | 85775.64 | 3438.31 2014-02-22 06:55:00 | 3440.01 | 3443.60 | 3434.89 | 3442.79 | 70.89 | 243885.00 | 3440.14 2014-02-22 06:56:00 | 3443.00 | 3450.00 | 3443.00 | 3445.95 | 57.52 | 198196.13 | 3445.51 2014-02-22 06:57:00 | 3446.01 | 3449.00 | 3440.59 | 3441.77 | 68.72 | 236777.42 | 3445.64 2014-02-22 06:58:00 | 3445.97 | 3446.00 | 3441.55 | 3446.00 | 111.22 | 383066.96 | 3444.26 2014-02-22 06:59:00 | 3446.04 | 3446.11 | 3441.53 | 3442.00 | 35.85 | 123474.04 | 3444.09 2014-02-22 07:00:00 | 3444.36 | 3445.08 | 3444.05 | 3445.07 | 36.50 | 125728.59 | 3444.81 2014-02-22 07:01:00 | 3447.00 | 3448.00 | 3443.00 | 3444.61 | 85.17 | 293406.68 | 3444.79 2014-02-22 07:02:00 | 3444.40 | 3445.47 | 3441.92 | 3442.00 | 18.83 | 64846.73 | 3443.07 2014-02-22 07:03:00 | 3445.69 | 3446.02 | 3435.10 | 3440.99 | 140.90 | 485175.89 | 3443.43 2014-02-22 07:04:00 | 3435.11 | 3436.99 | 3435.11 | 3436.50 | 2.86 | 9814.58 | 3436.48 2014-02-22 07:05:00 | 3436.79 | 3439.93 | 3436.71 | 3436.71 | 49.22 | 169232.33 | 3438.21 2014-02-22 07:06:00 | 3436.49 | 3440.00 | 3436.46 | 3436.46 | 101.75 | 349878.32 | 3438.51 2014-02-22 07:07:00 | 3436.53 | 3444.00 | 3436.53 | 3444.00 | 27.36 | 94127.62 | 3440.59 2014-02-22 07:08:00 | 3444.04 | 3444.06 | 3440.00 | 3442.09 | 46.46 | 159924.17 | 3442.56 2014-02-22 07:09:00 | 3443.03 | 3443.92 | 3438.11 | 3439.82 | 108.05 | 371812.06 | 3441.24 2014-02-22 07:10:00 | 3438.11 | 3441.68 | 3434.97 | 3441.68 | 70.57 | 242652.37 | 3438.66 2014-02-22 07:11:00 | 3440.61 | 3442.06 | 3436.24 | 3437.84 | 68.77 | 236435.74 | 3438.27 2014-02-22 07:12:00 | 3437.00 | 3439.01 | 3436.01 | 3436.97 | 13.47 | 46310.45 | 3437.53 2014-02-22 07:13:00 | 3436.09 | 3439.76 | 3435.86 | 3436.03 | 74.57 | 256256.18 | 3436.45 2014-02-22 07:14:00 | 3436.03 | 3436.03 | 3430.00 | 3434.79 | 22.60 | 77567.58 | 3432.95 2014-02-22 07:15:00 | 3434.99 | 3434.99 | 3429.07 | 3430.00 | 102.78 | 352686.67 | 3431.61 2014-02-22 07:16:00 | 3430.00 | 3434.00 | 3429.99 | 3431.59 | 16.37 | 56163.49 | 3431.30 2014-02-22 07:17:00 | 3429.00 | 3430.00 | 3428.99 | 3429.00 | 15.86 | 54394.25 | 3429.00 2014-02-22 07:18:00 | 3427.00 | 3430.70 | 3425.00 | 3425.00 | 60.88 | 208679.59 | 3427.89 2014-02-22 07:19:00 | 3427.99 | 3428.00 | 3424.00 | 3425.89 | 25.55 | 87534.95 | 3425.89 2014-02-22 07:20:00 | 3425.89 | 3426.30 | 3421.51 | 3424.97 | 41.43 | 141871.88 | 3424.38 2014-02-22 07:21:00 | 3424.97 | 3426.40 | 3421.51 | 3421.52 | 66.21 | 226673.01 | 3423.70 2014-02-22 07:22:00 | 3421.51 | 3425.82 | 3420.00 | 3423.68 | 38.31 | 131068.83 | 3421.63 2014-02-22 07:23:00 | 3425.77 | 3430.00 | 3422.99 | 3428.01 | 113.47 | 388998.28 | 3428.23 2014-02-22 07:24:00 | 3426.40 | 3429.50 | 3422.99 | 3423.41 | 54.22 | 185687.97 | 3424.90 2014-02-22 07:25:00 | 3426.40 | 3428.00 | 3422.99 | 3428.00 | 33.00 | 112990.53 | 3424.16 2014-02-22 07:26:00 | 3425.02 | 3426.04 | 3422.99 | 3422.99 | 44.60 | 152683.08 | 3423.54 2014-02-22 07:27:00 | 3423.00 | 3429.94 | 3423.00 | 3425.50 | 54.91 | 188108.59 | 3425.51 2014-02-22 07:28:00 | 3424.65 | 3429.00 | 3422.97 | 3422.98 | 89.32 | 306002.55 | 3426.03 2014-02-22 07:29:00 | 3427.01 | 3427.99 | 3422.15 | 3425.32 | 65.61 | 224740.49 | 3425.14 2014-02-22 07:30:00 | 3423.44 | 3428.00 | 3420.00 | 3423.00 | 128.35 | 439441.20 | 3423.75 2014-02-22 07:31:00 | 3422.08 | 3422.87 | 3419.11 | 3420.01 | 67.52 | 230969.54 | 3420.76 2014-02-22 07:32:00 | 3420.02 | 3425.85 | 3420.00 | 3421.06 | 130.20 | 445632.43 | 3422.62 2014-02-22 07:33:00 | 3421.07 | 3422.45 | 3418.00 | 3420.00 | 30.67 | 104897.14 | 3420.19 2014-02-22 07:34:00 | 3422.00 | 3423.88 | 3418.03 | 3421.43 | 63.42 | 216967.86 | 3421.07 2014-02-22 07:35:00 | 3421.24 | 3423.28 | 3418.15 | 3423.00 | 131.60 | 450130.37 | 3420.39 2014-02-22 07:36:00 | 3420.01 | 3424.00 | 3419.57 | 3420.34 | 106.73 | 365212.09 | 3421.86 2014-02-22 07:37:00 | 3420.89 | 3423.81 | 3420.11 | 3420.65 | 68.16 | 233228.44 | 3421.63 2014-02-22 07:38:00 | 3423.50 | 3427.00 | 3421.44 | 3425.06 | 45.92 | 157244.89 | 3424.02 2014-02-22 07:39:00 | 3425.07 | 3430.00 | 3422.14 | 3426.92 | 42.29 | 144924.55 | 3427.25 2014-02-22 07:40:00 | 3426.90 | 3430.00 | 3424.41 | 3426.13 | 72.31 | 247879.61 | 3428.06 2014-02-22 07:41:00 | 3426.36 | 3428.30 | 3422.50 | 3422.53 | 88.61 | 303485.79 | 3425.08 2014-02-22 07:42:00 | 3423.53 | 3429.35 | 3422.00 | 3424.80 | 30.33 | 103891.37 | 3425.37 2014-02-22 07:43:00 | 3426.11 | 3428.62 | 3423.00 | 3426.98 | 55.68 | 190778.55 | 3426.34 2014-02-22 07:44:00 | 3425.00 | 3426.19 | 3425.00 | 3425.47 | 16.99 | 58192.70 | 3425.32 2014-02-22 07:45:00 | 3426.07 | 3429.49 | 3425.00 | 3428.12 | 76.49 | 262173.08 | 3427.46 2014-02-22 07:46:00 | 3425.01 | 3429.76 | 3424.94 | 3425.02 | 33.42 | 114504.39 | 3426.63 2014-02-22 07:47:00 | 3425.47 | 3426.57 | 3422.69 | 3426.57 | 77.05 | 263866.38 | 3424.61 2014-02-22 07:48:00 | 3424.07 | 3428.86 | 3424.07 | 3426.45 | 82.84 | 283807.69 | 3426.06 2014-02-22 07:49:00 | 3428.64 | 3429.05 | 3425.85 | 3428.85 | 88.02 | 301728.96 | 3427.84 2014-02-22 07:50:00 | 3428.34 | 3429.87 | 3424.00 | 3424.03 | 54.84 | 187926.59 | 3426.94 2014-02-22 07:51:00 | 3424.20 | 3429.99 | 3424.08 | 3426.67 | 86.97 | 297942.86 | 3425.89 2014-02-22 07:52:00 | 3428.41 | 3429.07 | 3424.03 | 3424.58 | 164.71 | 564377.11 | 3426.43 2014-02-22 07:53:00 | 3426.02 | 3427.94 | 3424.00 | 3424.72 | 63.27 | 216761.87 | 3425.98 2014-02-22 07:54:00 | 3424.00 | 3427.11 | 3424.00 | 3425.33 | 75.05 | 257070.74 | 3425.19 2014-02-22 07:55:00 | 3425.80 | 3426.00 | 3425.76 | 3425.76 | 1.65 | 5642.47 | 3425.91 2014-02-22 07:56:00 | 3424.00 | 3426.43 | 3424.00 | 3426.22 | 7.17 | 24537.39 | 3424.62 2014-02-22 07:57:00 | 3426.14 | 3426.14 | 3425.01 | 3425.47 | 2.99 | 10254.00 | 3425.99 2014-02-22 07:58:00 | 3425.02 | 3425.02 | 3425.02 | 3425.02 | 0.52 | 1770.74 | 3425.02 2014-02-22 07:59:00 | 3427.37 | 3430.00 | 3425.86 | 3430.00 | 28.15 | 96487.78 | 3428.00 2014-02-22 08:00:00 | 3427.10 | 3429.49 | 3427.10 | 3429.49 | 7.40 | 25376.08 | 3427.81 2014-02-22 08:01:00 | 3429.49 | 3430.00 | 3426.29 | 3430.00 | 3.32 | 11384.40 | 3428.00 2014-02-22 08:02:00 | 3429.99 | 3433.00 | 3429.98 | 3430.00 | 18.61 | 63818.90 | 3430.02 2014-02-22 08:03:00 | 3430.00 | 3434.00 | 3430.00 | 3431.70 | 141.58 | 485892.01 | 3431.90 2014-02-22 08:04:00 | 3433.91 | 3437.30 | 3433.91 | 3437.30 | 15.53 | 53345.59 | 3434.56 2014-02-22 08:05:00 | 3438.76 | 3449.00 | 3437.30 | 3449.00 | 43.21 | 148817.42 | 3443.81 2014-02-22 08:06:00 | 3449.00 | 3453.00 | 3449.00 | 3450.05 | 52.13 | 179907.16 | 3450.93 2014-02-22 08:07:00 | 3450.70 | 3458.00 | 3447.17 | 3458.00 | 76.17 | 263021.47 | 3452.95 2014-02-22 08:08:00 | 3457.99 | 3473.00 | 3456.81 | 3461.16 | 60.78 | 210709.16 | 3466.64 2014-02-22 08:09:00 | 3470.55 | 3470.55 | 3460.59 | 3464.69 | 98.48 | 341350.05 | 3466.22 2014-02-22 08:10:00 | 3463.84 | 3475.00 | 3462.25 | 3472.00 | 87.86 | 305095.98 | 3472.60 2014-02-22 08:11:00 | 3472.00 | 3474.90 | 3467.99 | 3467.99 | 33.97 | 117877.32 | 3470.04 2014-02-22 08:12:00 | 3467.99 | 3475.00 | 3467.99 | 3472.97 | 135.16 | 469314.69 | 3472.26 2014-02-22 08:13:00 | 3470.00 | 3482.70 | 3470.00 | 3476.50 | 68.72 | 238807.84 | 3475.14 2014-02-22 08:14:00 | 3476.00 | 3482.69 | 3468.39 | 3469.41 | 70.16 | 243959.13 | 3477.13 2014-02-22 08:15:00 | 3470.07 | 3475.00 | 3468.01 | 3469.50 | 108.11 | 375327.01 | 3471.84 2014-02-22 08:16:00 | 3469.50 | 3469.99 | 3461.88 | 3465.00 | 35.76 | 123900.04 | 3464.86 2014-02-22 08:17:00 | 3466.01 | 3473.67 | 3464.99 | 3471.01 | 32.13 | 111475.19 | 3469.29 2014-02-22 08:18:00 | 3471.01 | 3471.01 | 3465.52 | 3466.07 | 70.96 | 246105.26 | 3468.42 2014-02-22 08:19:00 | 3470.00 | 3470.00 | 3464.97 | 3465.11 | 66.82 | 231635.45 | 3466.66 2014-02-22 08:20:00 | 3468.39 | 3469.08 | 3461.98 | 3462.68 | 39.67 | 137503.99 | 3465.85 2014-02-22 08:21:00 | 3463.68 | 3468.65 | 3462.04 | 3468.65 | 100.03 | 346634.91 | 3465.21 2014-02-22 08:22:00 | 3470.00 | 3471.01 | 3468.00 | 3469.24 | 16.85 | 58468.92 | 3469.55 2014-02-22 08:23:00 | 3469.21 | 3474.00 | 3468.01 | 3474.00 | 52.35 | 181674.10 | 3470.44 2014-02-22 08:24:00 | 3473.00 | 3480.69 | 3472.00 | 3478.05 | 41.53 | 144379.70 | 3476.52 2014-02-22 08:25:00 | 3478.50 | 3491.12 | 3478.50 | 3491.12 | 50.79 | 177004.69 | 3485.17 2014-02-22 08:26:00 | 3491.65 | 3496.08 | 3490.57 | 3491.02 | 98.92 | 345539.42 | 3493.16 2014-02-22 08:27:00 | 3491.00 | 3491.06 | 3478.39 | 3479.00 | 54.70 | 190561.90 | 3483.96 2014-02-22 08:28:00 | 3478.42 | 3482.00 | 3474.10 | 3477.57 | 60.74 | 211218.64 | 3477.19 2014-02-22 08:29:00 | 3478.75 | 3478.75 | 3474.10 | 3476.04 | 75.01 | 260754.82 | 3476.50 2014-02-22 08:30:00 | 3477.69 | 3480.00 | 3469.13 | 3473.02 | 106.15 | 368661.29 | 3472.99 2014-02-22 08:31:00 | 3473.23 | 3478.97 | 3470.00 | 3470.00 | 91.79 | 318862.24 | 3473.86 2014-02-22 08:32:00 | 3470.00 | 3474.99 | 3469.01 | 3472.00 | 74.63 | 259087.70 | 3471.58 2014-02-22 08:33:00 | 3470.02 | 3473.99 | 3469.00 | 3472.95 | 32.14 | 111599.27 | 3472.29 2014-02-22 08:34:00 | 3470.55 | 3473.03 | 3468.00 | 3468.00 | 12.05 | 41807.53 | 3470.37 2014-02-22 08:35:00 | 3469.00 | 3469.00 | 3460.97 | 3460.97 | 27.14 | 94099.74 | 3467.07 2014-02-22 08:36:00 | 3460.10 | 3465.00 | 3459.73 | 3463.35 | 62.03 | 214766.64 | 3462.58 2014-02-22 08:37:00 | 3464.33 | 3464.89 | 3459.96 | 3463.92 | 111.29 | 385417.13 | 3463.12 2014-02-22 08:38:00 | 3465.14 | 3465.75 | 3463.06 | 3465.18 | 10.13 | 35089.18 | 3464.23 2014-02-22 08:39:00 | 3464.56 | 3466.99 | 3463.80 | 3466.98 | 13.50 | 46754.59 | 3464.59 2014-02-22 08:40:00 | 3465.63 | 3468.60 | 3464.00 | 3465.96 | 18.83 | 65297.53 | 3467.00 2014-02-22 08:41:00 | 3462.50 | 3463.99 | 3462.00 | 3463.99 | 18.26 | 63209.63 | 3462.40 2014-02-22 08:42:00 | 3462.06 | 3463.90 | 3460.64 | 3460.81 | 53.28 | 184481.91 | 3462.24 2014-02-22 08:43:00 | 3461.63 | 3463.60 | 3459.12 | 3460.64 | 55.93 | 193582.43 | 3461.28 2014-02-22 08:44:00 | 3460.65 | 3464.00 | 3459.00 | 3463.00 | 19.62 | 67931.01 | 3461.63 2014-02-22 08:45:00 | 3465.00 | 3468.99 | 3461.01 | 3463.47 | 161.79 | 560507.95 | 3464.48 2014-02-22 08:46:00 | 3466.00 | 3469.00 | 3462.11 | 3466.76 | 53.50 | 185426.14 | 3465.65 2014-02-22 08:47:00 | 3466.02 | 3468.06 | 3466.02 | 3468.06 | 5.67 | 19677.28 | 3467.97 2014-02-22 08:48:00 | 3469.00 | 3472.00 | 3467.53 | 3469.91 | 38.01 | 131911.91 | 3470.54 2014-02-22 08:49:00 | 3469.99 | 3470.07 | 3467.00 | 3467.00 | 24.27 | 84188.14 | 3468.67 2014-02-22 08:50:00 | 3467.03 | 3471.00 | 3464.31 | 3469.00 | 30.97 | 107338.21 | 3466.10 2014-02-22 08:51:00 | 3468.63 | 3469.00 | 3468.63 | 3469.00 | 16.43 | 56978.83 | 3468.82 2014-02-22 08:52:00 | 3469.00 | 3469.00 | 3469.00 | 3469.00 | 1.66 | 5768.95 | 3469.00 2014-02-22 08:53:00 | 3470.00 | 3473.00 | 3468.07 | 3473.00 | 48.61 | 168686.42 | 3470.13 2014-02-22 08:54:00 | 3473.20 | 3489.00 | 3469.13 | 3488.00 | 69.63 | 242086.25 | 3476.85 2014-02-22 08:55:00 | 3488.00 | 3500.00 | 3487.94 | 3499.85 | 67.17 | 234549.99 | 3492.04 2014-02-22 08:56:00 | 3499.00 | 3509.99 | 3494.39 | 3495.38 | 148.80 | 520985.69 | 3501.27 2014-02-22 08:57:00 | 3499.00 | 3508.99 | 3494.00 | 3505.00 | 91.24 | 319488.50 | 3501.63 2014-02-22 08:58:00 | 3503.00 | 3503.01 | 3495.51 | 3501.25 | 120.74 | 422498.24 | 3499.15 2014-02-22 08:59:00 | 3500.00 | 3503.06 | 3500.00 | 3500.51 | 25.59 | 89607.12 | 3501.24 2014-02-22 09:00:00 | 3500.51 | 3508.99 | 3495.49 | 3498.69 | 63.70 | 222906.93 | 3499.27 2014-02-22 09:01:00 | 3497.38 | 3499.00 | 3481.00 | 3485.01 | 70.27 | 245264.26 | 3490.11 2014-02-22 09:02:00 | 3485.01 | 3489.66 | 3481.00 | 3486.21 | 72.93 | 254240.89 | 3486.09 2014-02-22 09:03:00 | 3485.00 | 3485.00 | 3474.00 | 3479.74 | 82.12 | 285615.02 | 3478.23 2014-02-22 09:04:00 | 3479.73 | 3479.74 | 3474.11 | 3477.50 | 54.53 | 189597.86 | 3477.01 2014-02-22 09:05:00 | 3478.78 | 3485.69 | 3478.78 | 3479.99 | 63.93 | 222521.66 | 3480.71 2014-02-22 09:06:00 | 3480.01 | 3484.99 | 3480.01 | 3481.68 | 45.13 | 157192.07 | 3482.86 2014-02-22 09:07:00 | 3481.67 | 3485.00 | 3481.00 | 3485.00 | 18.58 | 64726.55 | 3483.29 2014-02-22 09:08:00 | 3488.00 | 3490.00 | 3485.00 | 3489.85 | 125.46 | 437564.24 | 3487.60 2014-02-22 09:09:00 | 3489.66 | 3489.66 | 3484.29 | 3487.52 | 14.82 | 51659.50 | 3486.03 2014-02-22 09:10:00 | 3486.04 | 3488.49 | 3481.00 | 3481.00 | 13.71 | 47794.04 | 3485.05 2014-02-22 09:11:00 | 3482.52 | 3484.75 | 3474.99 | 3475.00 | 134.87 | 469516.08 | 3481.17 2014-02-22 09:12:00 | 3475.00 | 3480.51 | 3475.00 | 3476.21 | 34.62 | 120358.58 | 3476.76 2014-02-22 09:13:00 | 3479.90 | 3480.00 | 3473.00 | 3473.85 | 110.15 | 382956.24 | 3476.62 2014-02-22 09:14:00 | 3472.88 | 3477.95 | 3472.76 | 3473.00 | 30.94 | 107492.88 | 3474.46 2014-02-22 09:15:00 | 3474.30 | 3477.39 | 3472.82 | 3473.02 | 23.71 | 82382.43 | 3474.15 2014-02-22 09:16:00 | 3473.05 | 3477.68 | 3473.00 | 3476.97 | 19.35 | 67239.84 | 3474.93 2014-02-22 09:17:00 | 3477.21 | 3479.92 | 3475.02 | 3478.77 | 86.91 | 302276.94 | 3478.01 2014-02-22 09:18:00 | 3479.00 | 3479.99 | 3475.00 | 3475.00 | 36.33 | 126390.90 | 3478.78 2014-02-22 09:19:00 | 3472.10 | 3472.79 | 3470.00 | 3470.00 | 19.62 | 68095.30 | 3471.42 2014-02-22 09:20:00 | 3470.00 | 3474.19 | 3468.59 | 3468.59 | 75.58 | 262378.65 | 3471.63 2014-02-22 09:21:00 | 3468.59 | 3474.99 | 3468.59 | 3472.41 | 80.47 | 279378.23 | 3471.79 2014-02-22 09:22:00 | 3469.01 | 3470.99 | 3469.00 | 3470.99 | 4.58 | 15879.63 | 3469.44 2014-02-22 09:23:00 | 3469.00 | 3471.57 | 3469.00 | 3470.00 | 11.80 | 40935.60 | 3470.59 2014-02-22 09:24:00 | 3472.49 | 3473.18 | 3468.07 | 3469.00 | 43.58 | 151221.12 | 3469.73 2014-02-22 09:25:00 | 3469.02 | 3471.94 | 3465.00 | 3471.94 | 66.03 | 228943.72 | 3467.53 2014-02-22 09:26:00 | 3471.92 | 3473.70 | 3469.53 | 3469.53 | 55.21 | 191659.95 | 3471.66 2014-02-22 09:27:00 | 3470.39 | 3474.00 | 3470.39 | 3474.00 | 35.11 | 121888.84 | 3472.02 2014-02-22 09:28:00 | 3475.00 | 3477.64 | 3475.00 | 3475.75 | 17.55 | 61000.46 | 3475.61 2014-02-22 09:29:00 | 3474.01 | 3476.99 | 3472.00 | 3473.88 | 16.10 | 55931.08 | 3474.84 2014-02-22 09:30:00 | 3475.70 | 3475.76 | 3470.94 | 3470.94 | 17.36 | 60276.70 | 3473.16 2014-02-22 09:31:00 | 3472.90 | 3474.44 | 3471.62 | 3472.07 | 21.77 | 75600.86 | 3472.55 2014-02-22 09:32:00 | 3474.69 | 3474.79 | 3474.69 | 3474.79 | 0.45 | 1563.65 | 3474.78 2014-02-22 09:33:00 | 3474.74 | 3475.15 | 3473.03 | 3474.92 | 13.49 | 46847.82 | 3474.07 2014-02-22 09:34:00 | 3473.60 | 3473.91 | 3472.95 | 3472.97 | 20.42 | 70916.96 | 3473.43 2014-02-22 09:35:00 | 3475.00 | 3475.00 | 3472.00 | 3472.48 | 15.60 | 54179.03 | 3472.79 2014-02-22 09:36:00 | 3470.10 | 3475.00 | 3470.10 | 3475.00 | 24.49 | 85044.49 | 3472.90 2014-02-22 09:37:00 | 3473.08 | 3476.00 | 3473.08 | 3475.35 | 16.59 | 57662.29 | 3475.10 2014-02-22 09:38:00 | 3475.30 | 3478.00 | 3475.23 | 3476.97 | 30.14 | 104793.25 | 3476.42 2014-02-22 09:39:00 | 3475.10 | 3477.04 | 3475.01 | 3476.99 | 21.28 | 73991.94 | 3476.57 2014-02-22 09:40:00 | 3476.99 | 3480.00 | 3476.72 | 3478.97 | 47.45 | 165047.04 | 3478.34 2014-02-22 09:41:00 | 3478.97 | 3484.26 | 3477.99 | 3481.99 | 82.86 | 288413.32 | 3480.73 2014-02-22 09:42:00 | 3484.30 | 3485.00 | 3477.83 | 3482.94 | 22.70 | 79057.33 | 3482.70 2014-02-22 09:43:00 | 3482.92 | 3482.94 | 3476.00 | 3477.10 | 31.86 | 110863.98 | 3479.29 2014-02-22 09:44:00 | 3477.62 | 3481.74 | 3476.00 | 3476.00 | 54.83 | 190746.09 | 3478.93 2014-02-22 09:45:00 | 3475.94 | 3478.99 | 3475.00 | 3478.99 | 18.10 | 62937.42 | 3476.63 2014-02-22 09:46:00 | 3476.74 | 3478.99 | 3476.42 | 3478.99 | 6.25 | 21734.52 | 3478.08 2014-02-22 09:47:00 | 3478.91 | 3480.03 | 3478.91 | 3480.03 | 17.48 | 60809.14 | 3479.38 2014-02-22 09:48:00 | 3480.06 | 3484.40 | 3478.01 | 3478.87 | 55.97 | 194765.46 | 3479.63 2014-02-22 09:49:00 | 3477.15 | 3480.74 | 3476.06 | 3477.78 | 60.05 | 208864.85 | 3478.47 2014-02-22 09:50:00 | 3476.79 | 3480.00 | 3475.63 | 3479.97 | 53.31 | 185361.76 | 3477.18 2014-02-22 09:51:00 | 3479.82 | 3479.82 | 3476.00 | 3476.00 | 48.41 | 168325.26 | 3477.08 2014-02-22 09:52:00 | 3477.95 | 3481.25 | 3475.46 | 3477.00 | 13.20 | 45890.95 | 3477.38 2014-02-22 09:53:00 | 3477.00 | 3479.15 | 3475.02 | 3478.37 | 21.88 | 76080.60 | 3477.02 2014-02-22 09:54:00 | 3476.70 | 3478.76 | 3475.08 | 3477.29 | 8.54 | 29698.81 | 3477.61 2014-02-22 09:55:00 | 3477.25 | 3478.00 | 3477.18 | 3478.00 | 1.66 | 5755.02 | 3477.36 2014-02-22 09:56:00 | 3477.99 | 3478.00 | 3475.04 | 3477.00 | 18.57 | 64552.58 | 3475.80 2014-02-22 09:57:00 | 3475.04 | 3480.00 | 3475.04 | 3478.05 | 44.09 | 153278.01 | 3476.64 2014-02-22 09:58:00 | 3478.04 | 3482.00 | 3475.16 | 3479.81 | 64.50 | 224364.02 | 3478.78 2014-02-22 09:59:00 | 3479.15 | 3482.00 | 3477.03 | 3481.00 | 132.68 | 461684.59 | 3479.79 2014-02-22 10:00:00 | 3477.29 | 3481.00 | 3477.06 | 3477.15 | 122.31 | 425507.91 | 3478.82 2014-02-22 10:01:00 | 3479.95 | 3480.83 | 3477.18 | 3477.22 | 61.93 | 215437.14 | 3478.89 2014-02-22 10:02:00 | 3480.00 | 3481.41 | 3478.76 | 3480.19 | 17.54 | 61038.52 | 3479.76 2014-02-22 10:03:00 | 3480.00 | 3481.00 | 3479.01 | 3479.06 | 26.20 | 91177.48 | 3479.79 2014-02-22 10:04:00 | 3479.04 | 3482.00 | 3479.01 | 3482.00 | 22.54 | 78446.07 | 3481.08 2014-02-22 10:05:00 | 3482.00 | 3482.00 | 3476.01 | 3476.01 | 49.32 | 171563.93 | 3478.73 2014-02-22 10:06:00 | 3476.01 | 3479.39 | 3475.04 | 3475.25 | 23.63 | 82161.92 | 3476.43 2014-02-22 10:07:00 | 3475.20 | 3477.94 | 3474.00 | 3477.82 | 54.61 | 189768.90 | 3475.18 2014-02-22 10:08:00 | 3476.68 | 3477.99 | 3474.00 | 3474.00 | 36.16 | 125678.50 | 3476.10 2014-02-22 10:09:00 | 3472.11 | 3473.00 | 3469.99 | 3470.00 | 11.09 | 38493.99 | 3470.43 2014-02-22 10:10:00 | 3470.00 | 3474.84 | 3470.00 | 3473.58 | 158.57 | 550624.17 | 3472.44 2014-02-22 10:11:00 | 3473.55 | 3474.00 | 3470.03 | 3472.92 | 87.30 | 303118.68 | 3472.03 2014-02-22 10:12:00 | 3472.93 | 3474.10 | 3470.59 | 3474.09 | 92.79 | 322203.62 | 3472.40 2014-02-22 10:13:00 | 3474.05 | 3474.10 | 3472.00 | 3473.00 | 8.29 | 28782.18 | 3472.75 2014-02-22 10:14:00 | . | . | . | . | . | . | . 2014-02-22 10:15:00 | 3472.08 | 3472.99 | 3472.03 | 3472.03 | 1.29 | 4475.64 | 3472.18 2014-02-22 10:16:00 | 3472.01 | 3472.95 | 3471.02 | 3472.95 | 14.11 | 48979.60 | 3471.76 2014-02-22 10:17:00 | 3472.96 | 3474.99 | 3471.12 | 3473.12 | 13.88 | 48207.46 | 3473.16 2014-02-22 10:18:00 | 3474.17 | 3474.17 | 3472.00 | 3472.00 | 17.66 | 61324.17 | 3472.49 2014-02-22 10:19:00 | 3471.00 | 3471.00 | 3466.60 | 3466.60 | 4.72 | 16358.10 | 3468.64 2014-02-22 10:20:00 | 3465.00 | 3466.59 | 3464.42 | 3466.59 | 13.17 | 45627.83 | 3465.05 2014-02-22 10:21:00 | 3463.46 | 3469.97 | 3463.31 | 3469.36 | 106.26 | 368390.92 | 3466.91 2014-02-22 10:22:00 | 3466.01 | 3467.57 | 3465.65 | 3466.96 | 28.88 | 100135.63 | 3466.82 2014-02-22 10:23:00 | 3465.01 | 3469.73 | 3463.10 | 3463.11 | 83.65 | 289936.39 | 3466.23 2014-02-22 10:24:00 | 3463.11 | 3469.82 | 3463.11 | 3468.72 | 94.18 | 326507.22 | 3466.88 2014-02-22 10:25:00 | 3469.33 | 3470.01 | 3465.01 | 3466.93 | 137.44 | 476569.27 | 3467.40 2014-02-22 10:26:00 | 3468.03 | 3469.88 | 3464.32 | 3467.58 | 119.92 | 415772.10 | 3467.22 2014-02-22 10:27:00 | 3469.08 | 3469.08 | 3465.57 | 3465.57 | 4.85 | 16803.88 | 3466.86 2014-02-22 10:28:00 | 3465.01 | 3465.04 | 3464.00 | 3465.04 | 7.90 | 27379.75 | 3464.91 2014-02-22 10:29:00 | 3466.18 | 3467.71 | 3464.03 | 3466.95 | 60.05 | 208132.57 | 3466.05 2014-02-22 10:30:00 | 3465.99 | 3466.91 | 3464.11 | 3464.11 | 16.51 | 57235.84 | 3466.53 2014-02-22 10:31:00 | 3465.00 | 3465.02 | 3465.00 | 3465.02 | 1.00 | 3465.02 | 3465.02 2014-02-22 10:32:00 | 3465.00 | 3467.73 | 3464.10 | 3467.73 | 21.22 | 73525.71 | 3465.74 2014-02-22 10:33:00 | 3467.81 | 3467.81 | 3465.00 | 3466.43 | 9.95 | 34469.24 | 3465.99 2014-02-22 10:34:00 | 3465.20 | 3465.20 | 3465.20 | 3465.20 | 0.01 | 34.65 | 3465.20 2014-02-22 10:35:00 | 3466.92 | 3466.92 | 3464.00 | 3464.00 | 13.73 | 47583.70 | 3464.92 2014-02-22 10:36:00 | 3463.10 | 3463.10 | 3462.08 | 3462.08 | 2.31 | 7980.59 | 3462.30 2014-02-22 10:37:00 | 3462.00 | 3468.90 | 3462.00 | 3467.06 | 96.66 | 334908.12 | 3464.88 2014-02-22 10:38:00 | 3468.02 | 3468.94 | 3465.05 | 3467.48 | 148.93 | 516301.79 | 3466.67 2014-02-22 10:39:00 | 3466.06 | 3470.28 | 3463.06 | 3466.82 | 91.14 | 315964.52 | 3466.69 2014-02-22 10:40:00 | 3468.69 | 3470.51 | 3464.11 | 3466.00 | 89.19 | 309267.42 | 3467.67 2014-02-22 10:41:00 | 3466.00 | 3466.00 | 3460.01 | 3460.01 | 20.40 | 70653.66 | 3462.91 2014-02-22 10:42:00 | 3460.95 | 3466.38 | 3460.01 | 3464.99 | 65.49 | 226732.36 | 3462.30 2014-02-22 10:43:00 | 3462.17 | 3462.17 | 3460.00 | 3460.00 | 18.51 | 64038.30 | 3460.41 2014-02-22 10:44:00 | 3460.02 | 3460.03 | 3456.10 | 3457.00 | 11.78 | 40759.88 | 3458.92 2014-02-22 10:45:00 | 3458.33 | 3460.57 | 3454.04 | 3456.17 | 101.06 | 349338.09 | 3456.91 2014-02-22 10:46:00 | 3456.00 | 3457.31 | 3452.55 | 3455.00 | 13.10 | 45257.72 | 3454.26 2014-02-22 10:47:00 | 3454.00 | 3455.00 | 3454.00 | 3455.00 | 12.04 | 41604.14 | 3454.35 2014-02-22 10:48:00 | 3455.00 | 3459.20 | 3450.00 | 3456.68 | 90.16 | 311538.72 | 3455.48 2014-02-22 10:49:00 | 3456.68 | 3459.20 | 3456.68 | 3459.00 | 1.30 | 4489.13 | 3458.50 2014-02-22 10:50:00 | 3459.22 | 3462.98 | 3457.61 | 3459.79 | 111.95 | 387386.02 | 3460.44 2014-02-22 10:51:00 | 3460.56 | 3461.79 | 3457.97 | 3457.97 | 57.48 | 198857.05 | 3459.53 2014-02-22 10:52:00 | 3457.99 | 3458.73 | 3455.00 | 3455.00 | 4.60 | 15908.73 | 3457.67 2014-02-22 10:53:00 | 3457.66 | 3458.54 | 3453.00 | 3455.00 | 8.87 | 30655.70 | 3455.33 2014-02-22 10:54:00 | 3458.14 | 3458.90 | 3452.52 | 3454.76 | 52.54 | 181628.89 | 3456.83 2014-02-22 10:55:00 | 3454.36 | 3455.71 | 3451.00 | 3454.98 | 80.25 | 277178.10 | 3453.89 2014-02-22 10:56:00 | 3454.98 | 3457.86 | 3450.99 | 3453.61 | 135.62 | 468465.44 | 3454.33 2014-02-22 10:57:00 | 3453.00 | 3453.00 | 3450.70 | 3450.70 | 1.80 | 6195.20 | 3451.37 2014-02-22 10:58:00 | 3452.63 | 3455.55 | 3450.73 | 3452.79 | 189.07 | 652854.04 | 3452.92 2014-02-22 10:59:00 | 3452.61 | 3453.90 | 3450.60 | 3450.70 | 49.48 | 170818.96 | 3452.21 2014-02-22 11:00:00 | 3450.51 | 3452.00 | 3450.00 | 3452.00 | 8.28 | 28570.07 | 3450.49 2014-02-22 11:01:00 | 3452.00 | 3452.10 | 3451.00 | 3452.00 | 9.60 | 33148.66 | 3451.91 2014-02-22 11:02:00 | 3452.92 | 3460.04 | 3450.78 | 3459.11 | 41.07 | 141895.71 | 3455.22 2014-02-22 11:03:00 | 3460.90 | 3461.00 | 3455.87 | 3455.98 | 107.11 | 370412.11 | 3458.14 2014-02-22 11:04:00 | 3460.00 | 3461.90 | 3457.23 | 3461.58 | 121.09 | 418953.45 | 3459.77 2014-02-22 11:05:00 | 3459.86 | 3463.50 | 3458.37 | 3463.50 | 37.36 | 129296.56 | 3461.01 2014-02-22 11:06:00 | 3465.26 | 3468.00 | 3461.01 | 3463.38 | 42.23 | 146315.69 | 3464.82 2014-02-22 11:07:00 | 3461.00 | 3468.00 | 3461.00 | 3461.49 | 95.37 | 330280.24 | 3463.18 2014-02-22 11:08:00 | 3462.00 | 3464.00 | 3461.00 | 3463.00 | 18.33 | 63474.57 | 3462.88 2014-02-22 11:09:00 | . | . | . | . | . | . | . 2014-02-22 11:10:00 | 3462.50 | 3466.49 | 3461.12 | 3464.96 | 60.78 | 210506.20 | 3463.24 2014-02-22 11:11:00 | 3461.28 | 3464.74 | 3461.16 | 3461.33 | 26.80 | 92788.33 | 3461.99 2014-02-22 11:12:00 | 3461.11 | 3464.97 | 3461.11 | 3464.97 | 11.01 | 38135.44 | 3464.02 2014-02-22 11:13:00 | 3464.78 | 3467.55 | 3461.09 | 3467.55 | 52.87 | 183116.54 | 3463.26 2014-02-22 11:14:00 | 3467.66 | 3471.87 | 3461.00 | 3469.22 | 85.93 | 298050.13 | 3468.48 2014-02-22 11:15:00 | 3469.74 | 3471.87 | 3465.22 | 3467.45 | 94.56 | 328004.82 | 3468.67 2014-02-22 11:16:00 | 3470.54 | 3474.90 | 3468.17 | 3474.90 | 52.41 | 181859.85 | 3470.28 2014-02-22 11:17:00 | 3474.89 | 3476.22 | 3474.89 | 3475.68 | 20.05 | 69661.35 | 3475.07 2014-02-22 11:18:00 | 3477.00 | 3480.00 | 3470.29 | 3472.73 | 95.87 | 333237.98 | 3476.12 2014-02-22 11:19:00 | 3472.48 | 3475.77 | 3471.18 | 3472.96 | 98.18 | 341049.96 | 3473.90 2014-02-22 11:20:00 | 3472.94 | 3475.80 | 3471.50 | 3471.51 | 41.30 | 143451.30 | 3473.31 2014-02-22 11:21:00 | 3472.00 | 3474.23 | 3471.50 | 3472.99 | 19.62 | 68153.10 | 3472.95 2014-02-22 11:22:00 | 3472.00 | 3472.00 | 3468.04 | 3468.10 | 10.14 | 35203.88 | 3470.41 2014-02-22 11:23:00 | 3468.11 | 3470.00 | 3465.49 | 3466.08 | 12.26 | 42509.82 | 3468.49 2014-02-22 11:24:00 | 3467.96 | 3470.00 | 3465.49 | 3468.15 | 55.94 | 193973.83 | 3467.47 2014-02-22 11:25:00 | 3466.68 | 3469.50 | 3461.33 | 3461.37 | 61.32 | 212555.36 | 3466.10 2014-02-22 11:26:00 | 3462.18 | 3465.38 | 3461.22 | 3461.29 | 60.54 | 209628.75 | 3462.65 2014-02-22 11:27:00 | 3464.00 | 3464.00 | 3457.10 | 3458.85 | 37.25 | 128847.41 | 3458.90 2014-02-22 11:28:00 | 3458.25 | 3462.98 | 3457.64 | 3460.00 | 87.97 | 304417.98 | 3460.59 2014-02-22 11:29:00 | 3459.99 | 3462.98 | 3458.41 | 3460.95 | 38.97 | 134865.42 | 3461.19 2014-02-22 11:30:00 | 3458.98 | 3462.20 | 3458.00 | 3459.00 | 137.56 | 475898.20 | 3459.69 2014-02-22 11:31:00 | 3460.67 | 3461.98 | 3456.72 | 3458.00 | 84.72 | 293075.95 | 3459.39 2014-02-22 11:32:00 | 3458.35 | 3459.00 | 3453.00 | 3458.80 | 78.69 | 271965.00 | 3456.29 2014-02-22 11:33:00 | 3458.67 | 3459.49 | 3453.38 | 3458.88 | 61.34 | 212066.60 | 3457.18 2014-02-22 11:34:00 | 3453.71 | 3462.98 | 3453.71 | 3462.02 | 49.60 | 171544.86 | 3458.57 2014-02-22 11:35:00 | 3462.98 | 3463.56 | 3457.99 | 3461.37 | 159.74 | 552732.02 | 3460.28 2014-02-22 11:36:00 | 3461.33 | 3461.90 | 3460.67 | 3461.30 | 16.20 | 56064.60 | 3461.21 2014-02-22 11:37:00 | 3461.90 | 3461.90 | 3459.06 | 3461.77 | 2.20 | 7613.20 | 3460.55 2014-02-22 11:38:00 | 3460.00 | 3461.74 | 3457.11 | 3461.24 | 126.57 | 437924.09 | 3459.83 2014-02-22 11:39:00 | 3460.68 | 3461.49 | 3458.31 | 3461.00 | 69.41 | 240169.96 | 3460.01 2014-02-22 11:40:00 | 3461.00 | 3463.54 | 3458.50 | 3460.47 | 36.89 | 127715.21 | 3461.96 2014-02-22 11:41:00 | 3461.54 | 3464.17 | 3459.08 | 3462.92 | 88.71 | 307058.92 | 3461.46 2014-02-22 11:42:00 | 3462.88 | 3468.00 | 3460.00 | 3465.24 | 45.11 | 156248.78 | 3463.80 2014-02-22 11:43:00 | 3468.00 | 3470.00 | 3460.00 | 3461.07 | 136.10 | 471679.05 | 3465.78 2014-02-22 11:44:00 | 3462.00 | 3470.00 | 3461.98 | 3466.01 | 124.47 | 431562.42 | 3467.12 2014-02-22 11:45:00 | 3467.00 | 3469.00 | 3463.00 | 3469.00 | 33.05 | 114586.89 | 3467.18 2014-02-22 11:46:00 | 3466.97 | 3473.01 | 3465.79 | 3467.16 | 56.55 | 196219.03 | 3469.89 2014-02-22 11:47:00 | 3469.10 | 3475.00 | 3466.55 | 3474.96 | 67.32 | 233596.58 | 3469.94 2014-02-22 11:48:00 | 3473.06 | 3480.00 | 3473.06 | 3479.99 | 57.43 | 199686.51 | 3477.04 2014-02-22 11:49:00 | 3479.99 | 3480.00 | 3476.00 | 3476.00 | 28.54 | 99269.64 | 3478.39 2014-02-22 11:50:00 | 3476.00 | 3477.28 | 3471.00 | 3471.09 | 83.76 | 290917.23 | 3473.06 2014-02-22 11:51:00 | 3471.06 | 3475.56 | 3471.00 | 3475.03 | 91.47 | 317737.84 | 3473.61 2014-02-22 11:52:00 | 3475.00 | 3475.00 | 3472.05 | 3472.07 | 3.00 | 10424.59 | 3473.71 2014-02-22 11:53:00 | 3472.08 | 3475.00 | 3469.36 | 3470.22 | 55.00 | 190986.64 | 3472.29 2014-02-22 11:54:00 | 3472.00 | 3474.93 | 3469.01 | 3470.99 | 70.51 | 244719.10 | 3470.85 2014-02-22 11:55:00 | 3469.05 | 3473.00 | 3469.05 | 3470.93 | 4.62 | 16029.06 | 3470.24 2014-02-22 11:56:00 | 3470.95 | 3470.96 | 3466.00 | 3467.49 | 38.26 | 132682.14 | 3468.27 2014-02-22 11:57:00 | 3469.99 | 3476.60 | 3466.17 | 3476.60 | 130.18 | 451592.11 | 3468.93 2014-02-22 11:58:00 | 3473.03 | 3478.00 | 3468.18 | 3478.00 | 99.92 | 347056.13 | 3473.24 2014-02-22 11:59:00 | 3473.31 | 3480.00 | 3473.31 | 3478.51 | 91.49 | 317985.20 | 3475.55 2014-02-22 12:00:00 | 3480.00 | 3482.00 | 3471.90 | 3479.97 | 56.41 | 196285.19 | 3479.56 2014-02-22 12:01:00 | 3473.08 | 3483.06 | 3472.14 | 3483.06 | 118.39 | 411679.10 | 3477.25 2014-02-22 12:02:00 | 3483.00 | 3485.00 | 3483.00 | 3483.03 | 39.04 | 136041.38 | 3484.40 2014-02-22 12:03:00 | 3483.02 | 3485.69 | 3479.66 | 3483.01 | 117.86 | 410416.62 | 3482.18 2014-02-22 12:04:00 | 3479.45 | 3482.40 | 3477.00 | 3477.00 | 136.33 | 474528.06 | 3480.78 2014-02-22 12:05:00 | 3477.01 | 3478.01 | 3474.71 | 3474.71 | 20.58 | 71542.59 | 3475.81 2014-02-22 12:06:00 | 3474.70 | 3476.99 | 3473.20 | 3476.96 | 123.53 | 429243.82 | 3474.93 2014-02-22 12:07:00 | 3474.30 | 3479.10 | 3474.30 | 3476.02 | 69.46 | 241517.84 | 3477.08 2014-02-22 12:08:00 | 3478.99 | 3480.00 | 3475.02 | 3478.89 | 263.73 | 917041.24 | 3477.26 2014-02-22 12:09:00 | 3476.01 | 3478.01 | 3475.02 | 3478.01 | 22.98 | 79905.14 | 3476.71 2014-02-22 12:10:00 | 3477.92 | 3479.00 | 3476.99 | 3479.00 | 9.25 | 32171.45 | 3478.37 2014-02-22 12:11:00 | 3480.00 | 3483.98 | 3476.86 | 3476.86 | 104.43 | 363577.51 | 3481.54 2014-02-22 12:12:00 | 3483.13 | 3484.91 | 3476.94 | 3484.54 | 186.09 | 647676.45 | 3480.43 2014-02-22 12:13:00 | 3484.49 | 3487.02 | 3481.44 | 3481.44 | 123.93 | 431763.14 | 3484.01 2014-02-22 12:14:00 | 3481.38 | 3484.99 | 3481.36 | 3482.99 | 112.15 | 390623.62 | 3483.14 2014-02-22 12:15:00 | 3480.00 | 3485.00 | 3480.00 | 3482.87 | 23.23 | 80903.40 | 3483.31 2014-02-22 12:16:00 | 3485.47 | 3488.00 | 3483.11 | 3485.00 | 142.60 | 497020.88 | 3485.44 2014-02-22 12:17:00 | 3483.09 | 3486.99 | 3483.09 | 3486.99 | 60.87 | 212141.87 | 3485.45 2014-02-22 12:18:00 | 3486.00 | 3489.88 | 3486.00 | 3489.88 | 17.16 | 59846.75 | 3487.57 2014-02-22 12:19:00 | 3489.88 | 3490.00 | 3486.09 | 3489.01 | 87.18 | 304151.59 | 3488.70 2014-02-22 12:20:00 | 3490.96 | 3491.76 | 3489.04 | 3491.00 | 11.74 | 40985.71 | 3490.82 2014-02-22 12:21:00 | 3491.01 | 3499.00 | 3491.01 | 3499.00 | 45.01 | 157378.33 | 3496.36 2014-02-22 12:22:00 | 3499.00 | 3500.00 | 3489.00 | 3495.91 | 108.88 | 380767.43 | 3497.26 2014-02-22 12:23:00 | 3496.38 | 3499.90 | 3490.01 | 3492.49 | 131.56 | 459982.35 | 3496.37 2014-02-22 12:24:00 | 3492.48 | 3500.00 | 3491.92 | 3499.00 | 92.42 | 323075.17 | 3495.73 2014-02-22 12:25:00 | 3500.00 | 3503.73 | 3496.99 | 3499.00 | 103.11 | 360948.61 | 3500.58 2014-02-22 12:26:00 | 3500.01 | 3500.01 | 3492.04 | 3498.20 | 344.22 | 1204363.15 | 3498.82 2014-02-22 12:27:00 | 3500.01 | 3506.50 | 3500.01 | 3504.48 | 78.21 | 273962.18 | 3502.82 2014-02-22 12:28:00 | 3504.00 | 3518.00 | 3504.00 | 3516.10 | 91.13 | 320001.81 | 3511.49 2014-02-22 12:29:00 | 3518.00 | 3525.00 | 3511.02 | 3516.56 | 143.01 | 503222.39 | 3518.77 2014-02-22 12:30:00 | 3514.01 | 3514.10 | 3510.00 | 3513.03 | 52.12 | 183107.40 | 3512.99 2014-02-22 12:31:00 | 3513.03 | 3515.99 | 3509.46 | 3509.58 | 72.21 | 253660.84 | 3512.82 2014-02-22 12:32:00 | 3505.11 | 3512.00 | 3505.10 | 3506.06 | 106.07 | 372139.35 | 3508.46 2014-02-22 12:33:00 | 3507.90 | 3515.00 | 3505.20 | 3508.02 | 183.66 | 644953.94 | 3511.69 2014-02-22 12:34:00 | 3508.02 | 3512.82 | 3508.02 | 3510.01 | 32.15 | 112877.44 | 3510.74 2014-02-22 12:35:00 | 3510.00 | 3510.53 | 3500.00 | 3504.34 | 62.95 | 220556.76 | 3503.74 2014-02-22 12:36:00 | 3505.93 | 3508.09 | 3501.11 | 3503.98 | 125.71 | 440418.14 | 3503.36 2014-02-22 12:37:00 | 3503.98 | 3506.00 | 3503.96 | 3505.07 | 6.09 | 21347.35 | 3504.74 2014-02-22 12:38:00 | 3507.89 | 3511.89 | 3504.01 | 3510.00 | 83.43 | 292645.78 | 3507.72 2014-02-22 12:39:00 | 3507.00 | 3514.99 | 3506.05 | 3506.73 | 117.06 | 410747.29 | 3509.01 2014-02-22 12:40:00 | 3509.61 | 3511.93 | 3506.10 | 3507.91 | 134.57 | 472267.40 | 3509.43 2014-02-22 12:41:00 | 3508.29 | 3513.00 | 3507.00 | 3508.00 | 64.22 | 225322.19 | 3508.71 2014-02-22 12:42:00 | 3507.94 | 3515.00 | 3507.00 | 3514.97 | 163.31 | 573391.48 | 3511.13 2014-02-22 12:43:00 | 3515.00 | 3515.00 | 3514.04 | 3515.00 | 41.27 | 145049.33 | 3514.98 2014-02-22 12:44:00 | 3513.54 | 3515.00 | 3510.29 | 3515.00 | 19.94 | 70042.70 | 3513.03 2014-02-22 12:45:00 | 3515.00 | 3530.00 | 3513.00 | 3519.96 | 125.94 | 443119.57 | 3518.61 2014-02-22 12:46:00 | 3519.88 | 3530.00 | 3516.44 | 3530.00 | 187.03 | 659289.89 | 3525.11 2014-02-22 12:47:00 | 3530.00 | 3530.00 | 3520.24 | 3525.00 | 70.31 | 247976.49 | 3526.85 2014-02-22 12:48:00 | 3525.15 | 3528.90 | 3524.89 | 3528.90 | 54.05 | 190615.07 | 3526.64 2014-02-22 12:49:00 | 3528.43 | 3532.99 | 3526.00 | 3532.99 | 158.21 | 558306.45 | 3529.01 2014-02-22 12:50:00 | 3532.99 | 3534.38 | 3520.00 | 3520.00 | 71.90 | 253679.27 | 3528.08 2014-02-22 12:51:00 | 3519.50 | 3527.28 | 3519.50 | 3524.23 | 98.11 | 345612.03 | 3522.66 2014-02-22 12:52:00 | 3524.96 | 3526.86 | 3510.00 | 3515.13 | 138.69 | 488066.16 | 3519.01 2014-02-22 12:53:00 | 3515.14 | 3520.00 | 3501.99 | 3520.00 | 252.92 | 888685.31 | 3513.70 2014-02-22 12:54:00 | 3518.99 | 3520.01 | 3510.10 | 3515.00 | 118.88 | 417992.94 | 3516.12 2014-02-22 12:55:00 | 3515.00 | 3515.00 | 3508.00 | 3510.00 | 28.11 | 98700.39 | 3511.34 2014-02-22 12:56:00 | 3510.08 | 3510.08 | 3501.99 | 3502.00 | 236.11 | 827678.29 | 3505.42 2014-02-22 12:57:00 | 3502.00 | 3510.00 | 3494.97 | 3500.87 | 82.53 | 288790.02 | 3499.13 2014-02-22 12:58:00 | 3498.97 | 3503.00 | 3498.00 | 3503.00 | 55.48 | 194169.35 | 3500.12 2014-02-22 12:59:00 | 3503.00 | 3509.99 | 3496.96 | 3496.96 | 71.11 | 249001.20 | 3501.58 2014-02-22 13:00:00 | 3496.97 | 3500.07 | 3495.00 | 3498.13 | 73.77 | 257965.50 | 3496.79 2014-02-22 13:01:00 | 3497.20 | 3498.66 | 3486.01 | 3488.98 | 81.59 | 285046.87 | 3493.82 2014-02-22 13:02:00 | 3488.98 | 3495.99 | 3480.00 | 3485.96 | 168.08 | 586579.62 | 3489.99 2014-02-22 13:03:00 | 3485.96 | 3490.00 | 3484.00 | 3487.95 | 175.12 | 610609.44 | 3486.87 2014-02-22 13:04:00 | 3487.95 | 3495.85 | 3485.00 | 3489.95 | 106.99 | 373608.56 | 3492.03 2014-02-22 13:05:00 | 3489.51 | 3495.85 | 3489.51 | 3493.00 | 93.06 | 325006.49 | 3492.55 2014-02-22 13:06:00 | 3493.00 | 3494.00 | 3490.00 | 3494.00 | 10.49 | 36609.35 | 3491.26 2014-02-22 13:07:00 | 3494.00 | 3505.00 | 3494.00 | 3500.00 | 75.48 | 264197.91 | 3500.19 2014-02-22 13:08:00 | 3500.00 | 3500.00 | 3493.77 | 3496.35 | 154.76 | 541067.62 | 3496.15 2014-02-22 13:09:00 | 3496.08 | 3506.07 | 3494.00 | 3500.12 | 100.80 | 352842.94 | 3500.56 2014-02-22 13:10:00 | 3500.13 | 3515.00 | 3500.13 | 3507.25 | 111.80 | 392015.14 | 3506.37 2014-02-22 13:11:00 | 3509.35 | 3511.15 | 3504.00 | 3504.87 | 297.73 | 1044248.27 | 3507.34 2014-02-22 13:12:00 | 3507.00 | 3511.00 | 3505.23 | 3509.95 | 132.25 | 463913.09 | 3507.93 2014-02-22 13:13:00 | 3507.44 | 3515.00 | 3506.44 | 3515.00 | 121.45 | 426267.64 | 3509.96 2014-02-22 13:14:00 | 3515.00 | 3515.09 | 3509.98 | 3510.00 | 70.39 | 247285.87 | 3512.98 2014-02-22 13:15:00 | 3512.78 | 3513.82 | 3505.00 | 3506.42 | 31.03 | 108946.11 | 3510.88 2014-02-22 13:16:00 | 3506.53 | 3510.10 | 3499.99 | 3500.00 | 151.46 | 531127.38 | 3506.79 2014-02-22 13:17:00 | 3500.00 | 3501.01 | 3498.00 | 3499.00 | 41.17 | 144096.62 | 3499.78 2014-02-22 13:18:00 | 3499.02 | 3506.44 | 3499.02 | 3503.32 | 166.98 | 584768.86 | 3502.09 2014-02-22 13:19:00 | 3505.22 | 3506.90 | 3501.69 | 3506.84 | 82.29 | 288413.15 | 3504.80 2014-02-22 13:20:00 | 3505.61 | 3509.00 | 3504.99 | 3509.00 | 36.85 | 129189.65 | 3506.02 2014-02-22 13:21:00 | 3509.00 | 3511.00 | 3505.07 | 3507.04 | 154.23 | 540996.61 | 3507.84 2014-02-22 13:22:00 | 3506.00 | 3509.04 | 3503.00 | 3505.72 | 37.11 | 130073.35 | 3505.36 2014-02-22 13:23:00 | 3507.96 | 3508.50 | 3505.01 | 3508.50 | 79.34 | 278193.61 | 3506.35 2014-02-22 13:24:00 | 3505.50 | 3509.80 | 3505.50 | 3509.40 | 28.70 | 100670.55 | 3507.68 2014-02-22 13:25:00 | 3506.35 | 3509.31 | 3505.65 | 3508.00 | 22.99 | 80635.47 | 3507.26 2014-02-22 13:26:00 | 3506.03 | 3506.04 | 3502.00 | 3502.00 | 23.86 | 83606.40 | 3504.33 2014-02-22 13:27:00 | 3501.00 | 3501.00 | 3499.00 | 3500.01 | 29.58 | 103534.82 | 3500.40 2014-02-22 13:28:00 | 3501.98 | 3506.72 | 3498.00 | 3500.01 | 148.96 | 521565.23 | 3501.35 2014-02-22 13:29:00 | 3501.20 | 3510.00 | 3500.28 | 3505.00 | 172.59 | 604726.89 | 3503.86 2014-02-22 13:30:00 | 3505.00 | 3506.97 | 3505.00 | 3505.10 | 10.48 | 36730.47 | 3505.15 2014-02-22 13:31:00 | 3505.10 | 3510.04 | 3505.10 | 3510.04 | 18.95 | 66493.27 | 3508.14 2014-02-22 13:32:00 | 3510.04 | 3515.00 | 3507.15 | 3511.10 | 203.46 | 714688.50 | 3512.60 2014-02-22 13:33:00 | 3511.10 | 3514.00 | 3507.34 | 3513.00 | 32.55 | 114281.98 | 3510.64 2014-02-22 13:34:00 | 3513.00 | 3514.00 | 3508.01 | 3509.00 | 23.61 | 82864.73 | 3510.47 2014-02-22 13:35:00 | 3509.03 | 3513.64 | 3508.12 | 3511.91 | 114.75 | 402858.72 | 3510.66 2014-02-22 13:36:00 | 3508.00 | 3510.00 | 3507.00 | 3510.00 | 15.02 | 52702.65 | 3509.07 2014-02-22 13:37:00 | 3511.99 | 3511.99 | 3508.00 | 3510.85 | 91.35 | 320686.55 | 3510.49 2014-02-22 13:38:00 | 3508.02 | 3511.65 | 3506.00 | 3506.00 | 50.46 | 177024.51 | 3508.08 2014-02-22 13:39:00 | 3506.00 | 3511.00 | 3505.10 | 3506.87 | 88.86 | 311709.50 | 3507.99 2014-02-22 13:40:00 | 3507.00 | 3508.47 | 3505.10 | 3506.73 | 37.34 | 130944.95 | 3506.64 2014-02-22 13:41:00 | 3507.26 | 3508.84 | 3504.03 | 3507.94 | 97.32 | 341291.24 | 3506.83 2014-02-22 13:42:00 | 3505.00 | 3506.99 | 3504.00 | 3505.01 | 9.61 | 33671.06 | 3504.85 2014-02-22 13:43:00 | 3503.52 | 3505.01 | 3495.00 | 3496.94 | 7.53 | 26352.47 | 3498.73 2014-02-22 13:44:00 | 3496.93 | 3507.97 | 3496.93 | 3501.06 | 251.24 | 879480.44 | 3500.61 2014-02-22 13:45:00 | 3498.00 | 3501.02 | 3495.00 | 3495.05 | 38.32 | 134037.81 | 3497.86 2014-02-22 13:46:00 | 3496.94 | 3503.00 | 3495.00 | 3495.00 | 161.66 | 565795.07 | 3499.93 2014-02-22 13:47:00 | 3499.65 | 3499.89 | 3490.01 | 3492.07 | 94.98 | 332077.51 | 3496.14 2014-02-22 13:48:00 | 3493.81 | 3498.82 | 3492.00 | 3494.09 | 237.25 | 829186.61 | 3495.01 2014-02-22 13:49:00 | 3495.69 | 3497.45 | 3493.01 | 3496.29 | 115.60 | 404024.06 | 3495.11 2014-02-22 13:50:00 | 3495.63 | 3500.00 | 3494.61 | 3500.00 | 44.36 | 155121.44 | 3496.88 2014-02-22 13:51:00 | 3499.00 | 3500.00 | 3496.52 | 3496.52 | 119.17 | 416940.67 | 3498.65 2014-02-22 13:52:00 | 3497.23 | 3500.00 | 3493.11 | 3497.00 | 95.07 | 332562.79 | 3497.97 2014-02-22 13:53:00 | 3497.00 | 3497.00 | 3494.01 | 3495.00 | 18.14 | 63408.16 | 3495.10 2014-02-22 13:54:00 | 3495.02 | 3497.00 | 3490.01 | 3496.99 | 33.02 | 115392.08 | 3494.72 2014-02-22 13:55:00 | 3495.14 | 3497.03 | 3490.24 | 3495.87 | 38.88 | 135840.75 | 3494.12 2014-02-22 13:56:00 | 3496.98 | 3499.00 | 3495.00 | 3498.00 | 15.28 | 53456.59 | 3497.55 2014-02-22 13:57:00 | 3500.00 | 3501.00 | 3495.06 | 3499.00 | 136.51 | 477539.76 | 3498.28 2014-02-22 13:58:00 | 3498.98 | 3505.00 | 3496.50 | 3496.50 | 101.37 | 354914.29 | 3501.18 2014-02-22 13:59:00 | 3495.10 | 3503.70 | 3495.08 | 3498.96 | 143.48 | 502011.07 | 3498.73 2014-02-22 14:00:00 | 3498.93 | 3498.98 | 3496.24 | 3496.24 | 11.78 | 41183.19 | 3497.21 2014-02-22 14:01:00 | 3496.24 | 3499.85 | 3493.30 | 3496.24 | 47.70 | 166859.48 | 3497.96 2014-02-22 14:02:00 | 3496.31 | 3496.33 | 3494.99 | 3494.99 | 7.90 | 27603.04 | 3496.27 2014-02-22 14:03:00 | 3496.31 | 3497.99 | 3489.00 | 3489.00 | 31.05 | 108452.38 | 3493.06 2014-02-22 14:04:00 | 3488.96 | 3489.10 | 3486.00 | 3487.06 | 26.41 | 92085.91 | 3487.31 2014-02-22 14:05:00 | 3486.25 | 3490.00 | 3484.00 | 3487.51 | 83.41 | 290898.97 | 3487.75 2014-02-22 14:06:00 | 3488.00 | 3489.00 | 3482.99 | 3484.96 | 12.46 | 43442.77 | 3486.86 2014-02-22 14:07:00 | 3484.99 | 3486.72 | 3480.00 | 3485.08 | 92.84 | 323372.07 | 3482.96 2014-02-22 14:08:00 | 3482.66 | 3485.09 | 3482.66 | 3485.07 | 34.33 | 119587.05 | 3483.76 2014-02-22 14:09:00 | 3483.00 | 3485.04 | 3483.00 | 3484.01 | 2.67 | 9294.08 | 3483.54 2014-02-22 14:10:00 | 3484.01 | 3484.01 | 3484.01 | 3484.01 | 1.24 | 4320.17 | 3484.01 2014-02-22 14:11:00 | 3484.00 | 3484.01 | 3481.00 | 3481.00 | 10.64 | 37036.94 | 3481.57 2014-02-22 14:12:00 | 3481.94 | 3483.89 | 3480.21 | 3482.99 | 52.74 | 183646.81 | 3481.92 2014-02-22 14:13:00 | 3483.00 | 3483.00 | 3479.99 | 3480.00 | 22.39 | 77931.18 | 3480.31 2014-02-22 14:14:00 | 3480.00 | 3485.00 | 3480.00 | 3484.00 | 116.89 | 407015.65 | 3482.13 2014-02-22 14:15:00 | 3484.00 | 3485.01 | 3481.00 | 3483.00 | 24.53 | 85439.73 | 3483.21 2014-02-22 14:16:00 | 3483.00 | 3485.00 | 3482.90 | 3483.02 | 6.59 | 22963.37 | 3482.99 2014-02-22 14:17:00 | 3483.01 | 3484.51 | 3481.20 | 3481.20 | 41.12 | 143179.10 | 3481.90 2014-02-22 14:18:00 | 3481.27 | 3486.01 | 3481.00 | 3482.45 | 110.23 | 384049.65 | 3483.98 2014-02-22 14:19:00 | 3482.41 | 3485.96 | 3482.14 | 3484.04 | 68.50 | 238631.45 | 3483.82 2014-02-22 14:20:00 | 3485.96 | 3486.05 | 3485.00 | 3485.00 | 15.31 | 53355.20 | 3485.90 2014-02-22 14:21:00 | 3485.84 | 3486.32 | 3482.10 | 3484.00 | 23.38 | 81471.05 | 3484.50 2014-02-22 14:22:00 | 3483.00 | 3484.03 | 3483.00 | 3484.03 | 0.65 | 2268.06 | 3483.96 2014-02-22 14:23:00 | 3484.03 | 3486.00 | 3483.00 | 3483.00 | 14.70 | 51212.79 | 3484.10 2014-02-22 14:24:00 | 3483.99 | 3484.01 | 3482.00 | 3484.00 | 17.67 | 61545.19 | 3482.64 2014-02-22 14:25:00 | 3482.01 | 3482.01 | 3481.50 | 3481.61 | 16.36 | 56971.81 | 3481.75 2014-02-22 14:26:00 | 3481.50 | 3482.01 | 3481.50 | 3482.01 | 0.84 | 2914.43 | 3481.99 2014-02-22 14:27:00 | 3482.01 | 3483.74 | 3480.00 | 3481.45 | 110.07 | 383188.24 | 3481.47 2014-02-22 14:28:00 | 3481.00 | 3481.02 | 3475.00 | 3479.00 | 112.41 | 390912.96 | 3477.56 2014-02-22 14:29:00 | 3475.04 | 3482.70 | 3475.00 | 3480.58 | 128.31 | 446361.77 | 3478.67 2014-02-22 14:30:00 | 3482.36 | 3482.99 | 3475.03 | 3479.76 | 286.50 | 996572.64 | 3478.50 2014-02-22 14:31:00 | 3476.23 | 3482.00 | 3476.00 | 3482.00 | 61.95 | 215525.79 | 3478.97 2014-02-22 14:32:00 | 3481.07 | 3487.00 | 3476.45 | 3487.00 | 34.36 | 119572.35 | 3480.19 2014-02-22 14:33:00 | 3487.00 | 3487.19 | 3485.00 | 3485.00 | 31.17 | 108654.17 | 3486.30 2014-02-22 14:34:00 | 3483.07 | 3487.45 | 3482.02 | 3484.27 | 102.25 | 356169.34 | 3483.39 2014-02-22 14:35:00 | 3484.00 | 3486.98 | 3483.00 | 3484.00 | 8.83 | 30773.60 | 3483.54 2014-02-22 14:36:00 | 3484.07 | 3486.98 | 3483.00 | 3484.12 | 9.08 | 31638.40 | 3485.17 2014-02-22 14:37:00 | 3483.00 | 3483.00 | 3481.07 | 3481.11 | 15.62 | 54406.69 | 3482.92 2014-02-22 14:38:00 | 3483.00 | 3487.45 | 3481.11 | 3487.45 | 12.07 | 42069.56 | 3485.46 2014-02-22 14:39:00 | 3487.46 | 3488.66 | 3482.17 | 3483.44 | 133.13 | 464006.28 | 3485.28 2014-02-22 14:40:00 | 3484.19 | 3486.97 | 3480.96 | 3483.01 | 349.90 | 1219440.92 | 3485.12 2014-02-22 14:41:00 | 3484.00 | 3486.91 | 3483.02 | 3483.48 | 97.10 | 338334.85 | 3484.43 2014-02-22 14:42:00 | 3486.63 | 3486.93 | 3483.00 | 3486.64 | 128.54 | 447927.52 | 3484.84 2014-02-22 14:43:00 | 3486.04 | 3486.90 | 3483.71 | 3485.31 | 152.92 | 532951.74 | 3485.19 2014-02-22 14:44:00 | 3486.55 | 3486.78 | 3483.73 | 3486.05 | 77.57 | 270332.50 | 3485.19 2014-02-22 14:45:00 | 3485.72 | 3501.00 | 3485.72 | 3500.00 | 58.37 | 204019.69 | 3495.52 2014-02-22 14:46:00 | 3501.00 | 3511.00 | 3500.00 | 3504.00 | 66.75 | 233994.15 | 3505.58 2014-02-22 14:47:00 | 3505.01 | 3512.07 | 3502.41 | 3510.00 | 90.81 | 318652.73 | 3509.04 2014-02-22 14:48:00 | 3508.00 | 3514.99 | 3508.00 | 3513.05 | 47.16 | 165612.30 | 3511.71 2014-02-22 14:49:00 | 3514.99 | 3520.01 | 3509.61 | 3517.00 | 191.06 | 671846.03 | 3516.34 2014-02-22 14:50:00 | 3517.10 | 3520.00 | 3515.57 | 3517.44 | 51.20 | 180087.88 | 3517.68 2014-02-22 14:51:00 | 3515.57 | 3516.96 | 3508.11 | 3511.05 | 84.33 | 296200.36 | 3512.56 2014-02-22 14:52:00 | 3510.98 | 3511.83 | 3505.11 | 3507.92 | 172.78 | 606309.56 | 3509.22 2014-02-22 14:53:00 | 3509.00 | 3512.10 | 3503.00 | 3512.10 | 63.06 | 221299.48 | 3509.13 2014-02-22 14:54:00 | 3511.02 | 3511.08 | 3507.00 | 3507.01 | 16.00 | 56154.80 | 3509.89 2014-02-22 14:55:00 | 3507.00 | 3508.86 | 3504.21 | 3506.00 | 142.85 | 500910.90 | 3506.43 2014-02-22 14:56:00 | 3505.99 | 3505.99 | 3492.80 | 3492.80 | 321.44 | 1125959.65 | 3502.84 2014-02-22 14:57:00 | 3498.10 | 3500.97 | 3491.11 | 3498.45 | 279.98 | 979167.54 | 3497.28 2014-02-22 14:58:00 | 3503.00 | 3503.00 | 3494.00 | 3494.54 | 325.10 | 1137505.23 | 3498.91 2014-02-22 14:59:00 | 3497.52 | 3501.00 | 3497.52 | 3501.00 | 52.64 | 184202.62 | 3499.49 2014-02-22 15:00:00 | 3500.00 | 3501.11 | 3499.00 | 3501.11 | 22.37 | 78309.07 | 3500.63 2014-02-22 15:01:00 | 3501.70 | 3504.99 | 3500.00 | 3500.79 | 74.28 | 260093.49 | 3501.58 2014-02-22 15:02:00 | 3502.00 | 3505.00 | 3498.01 | 3505.00 | 66.92 | 234333.82 | 3501.75 2014-02-22 15:03:00 | 3505.00 | 3505.00 | 3500.01 | 3501.98 | 80.24 | 281058.93 | 3502.82 2014-02-22 15:04:00 | 3501.92 | 3504.00 | 3500.01 | 3503.91 | 190.30 | 666490.68 | 3502.28 2014-02-22 15:05:00 | 3500.23 | 3506.00 | 3500.22 | 3503.54 | 172.21 | 603158.80 | 3502.48 2014-02-22 15:06:00 | 3502.89 | 3506.35 | 3500.19 | 3504.99 | 121.65 | 426128.49 | 3502.85 2014-02-22 15:07:00 | 3505.53 | 3509.00 | 3497.57 | 3501.88 | 170.82 | 598029.56 | 3501.02 2014-02-22 15:08:00 | 3498.49 | 3502.95 | 3497.39 | 3497.39 | 95.95 | 335783.09 | 3499.67 2014-02-22 15:09:00 | 3497.39 | 3499.95 | 3496.00 | 3499.95 | 74.23 | 259645.76 | 3497.67 2014-02-22 15:10:00 | 3496.10 | 3500.04 | 3495.39 | 3500.00 | 75.71 | 264854.77 | 3498.10 2014-02-22 15:11:00 | 3500.01 | 3502.00 | 3495.00 | 3495.74 | 186.68 | 652922.27 | 3497.60 2014-02-22 15:12:00 | 3498.03 | 3500.00 | 3495.07 | 3497.41 | 130.37 | 456051.14 | 3498.24 2014-02-22 15:13:00 | 3499.46 | 3502.62 | 3496.02 | 3496.24 | 192.71 | 674377.68 | 3499.52 2014-02-22 15:14:00 | 3499.74 | 3502.96 | 3499.39 | 3499.39 | 157.61 | 551827.65 | 3501.27 2014-02-22 15:15:00 | 3499.29 | 3502.24 | 3497.44 | 3501.00 | 51.10 | 178781.93 | 3498.87 2014-02-22 15:16:00 | 3500.06 | 3503.00 | 3497.01 | 3498.50 | 139.04 | 486510.90 | 3499.12 2014-02-22 15:17:00 | 3497.01 | 3500.00 | 3495.00 | 3496.55 | 13.79 | 48209.85 | 3497.27 2014-02-22 15:18:00 | 3499.99 | 3499.99 | 3496.49 | 3496.49 | 3.49 | 12197.48 | 3498.99 2014-02-22 15:19:00 | 3496.48 | 3498.79 | 3495.42 | 3496.69 | 30.73 | 107444.42 | 3496.52 2014-02-22 15:20:00 | 3496.99 | 3498.92 | 3495.00 | 3497.89 | 177.70 | 621467.00 | 3497.24 2014-02-22 15:21:00 | 3497.24 | 3510.00 | 3495.00 | 3497.98 | 287.09 | 1004495.93 | 3498.85 2014-02-22 15:22:00 | 3500.00 | 3507.50 | 3499.72 | 3501.25 | 212.69 | 745242.45 | 3503.82 2014-02-22 15:23:00 | 3500.80 | 3500.82 | 3500.80 | 3500.82 | 0.70 | 2440.06 | 3500.80 2014-02-22 15:24:00 | 3499.91 | 3500.70 | 3495.00 | 3495.94 | 86.54 | 302709.07 | 3498.11 2014-02-22 15:25:00 | 3496.92 | 3499.48 | 3495.08 | 3499.00 | 161.28 | 564054.98 | 3497.36 2014-02-22 15:26:00 | 3498.99 | 3498.99 | 3498.98 | 3498.98 | 3.99 | 13971.44 | 3498.98 2014-02-22 15:27:00 | 3499.03 | 3499.03 | 3498.86 | 3498.86 | 19.43 | 68002.36 | 3498.96 2014-02-22 15:28:00 | 3499.47 | 3499.47 | 3498.00 | 3498.00 | 0.56 | 1962.39 | 3498.03 2014-02-22 15:29:00 | 3499.00 | 3499.00 | 3493.00 | 3495.02 | 27.40 | 95787.81 | 3496.42 2014-02-22 15:30:00 | 3495.00 | 3497.44 | 3492.97 | 3495.20 | 28.77 | 100541.71 | 3494.79 2014-02-22 15:31:00 | 3495.87 | 3499.00 | 3492.05 | 3499.00 | 173.04 | 604628.87 | 3494.16 2014-02-22 15:32:00 | 3499.00 | 3499.00 | 3495.87 | 3497.41 | 11.15 | 38998.31 | 3497.92 2014-02-22 15:33:00 | 3497.17 | 3501.32 | 3497.17 | 3500.00 | 22.16 | 77525.76 | 3499.24 2014-02-22 15:34:00 | 3499.00 | 3499.99 | 3497.14 | 3499.99 | 11.02 | 38554.41 | 3497.95 2014-02-22 15:35:00 | 3499.99 | 3506.00 | 3499.99 | 3506.00 | 17.61 | 61715.50 | 3503.97 2014-02-22 15:36:00 | 3507.00 | 3512.02 | 3504.05 | 3512.01 | 154.92 | 543358.56 | 3507.30 2014-02-22 15:37:00 | 3512.04 | 3517.57 | 3509.00 | 3510.05 | 76.42 | 268406.24 | 3512.07 2014-02-22 15:38:00 | 3513.00 | 3517.88 | 3510.01 | 3515.97 | 34.54 | 121369.40 | 3514.18 2014-02-22 15:39:00 | 3513.07 | 3515.12 | 3511.00 | 3511.88 | 94.30 | 331252.00 | 3512.86 2014-02-22 15:40:00 | 3513.07 | 3517.01 | 3511.87 | 3515.03 | 38.47 | 135192.00 | 3514.58 2014-02-22 15:41:00 | 3515.10 | 3519.00 | 3513.02 | 3516.43 | 105.51 | 370858.74 | 3514.92 2014-02-22 15:42:00 | 3513.69 | 3520.00 | 3513.69 | 3517.31 | 36.05 | 126770.26 | 3516.71 2014-02-22 15:43:00 | 3519.89 | 3519.90 | 3515.00 | 3517.30 | 18.64 | 65555.18 | 3517.10 2014-02-22 15:44:00 | 3515.01 | 3516.00 | 3514.98 | 3516.00 | 24.37 | 85649.66 | 3515.13 2014-02-22 15:45:00 | 3516.00 | 3520.10 | 3516.00 | 3520.10 | 136.93 | 481896.61 | 3519.29 2014-02-22 15:46:00 | 3521.00 | 3524.00 | 3518.00 | 3518.00 | 74.33 | 261660.95 | 3520.36 2014-02-22 15:47:00 | 3517.31 | 3522.00 | 3513.97 | 3518.61 | 204.82 | 720598.57 | 3518.17 2014-02-22 15:48:00 | 3519.91 | 3523.90 | 3517.00 | 3521.01 | 71.43 | 251509.98 | 3521.22 2014-02-22 15:49:00 | 3523.00 | 3530.00 | 3523.00 | 3527.53 | 126.66 | 446606.20 | 3526.11 2014-02-22 15:50:00 | 3529.67 | 3530.00 | 3524.35 | 3525.00 | 58.51 | 206358.93 | 3527.08 2014-02-22 15:51:00 | 3525.00 | 3525.00 | 3519.00 | 3521.00 | 75.52 | 265908.97 | 3521.09 2014-02-22 15:52:00 | 3520.10 | 3520.10 | 3513.00 | 3514.00 | 138.71 | 487781.88 | 3516.56 2014-02-22 15:53:00 | 3513.00 | 3515.33 | 3511.00 | 3513.00 | 33.76 | 118616.46 | 3513.52 2014-02-22 15:54:00 | 3514.98 | 3516.00 | 3512.48 | 3514.99 | 26.30 | 92412.95 | 3513.27 2014-02-22 15:55:00 | 3514.99 | 3516.67 | 3512.52 | 3516.67 | 82.97 | 291626.80 | 3514.89 2014-02-22 15:56:00 | 3516.07 | 3523.13 | 3512.54 | 3523.13 | 52.39 | 184325.53 | 3518.13 2014-02-22 15:57:00 | 3523.94 | 3524.08 | 3517.31 | 3518.93 | 93.40 | 328931.80 | 3521.87 2014-02-22 15:58:00 | 3518.33 | 3520.00 | 3517.36 | 3520.00 | 18.39 | 64730.55 | 3519.69 2014-02-22 15:59:00 | 3516.52 | 3520.01 | 3516.25 | 3517.03 | 96.56 | 339783.53 | 3518.88 2014-02-22 16:00:00 | 3516.96 | 3523.00 | 3515.00 | 3518.19 | 132.91 | 467875.08 | 3520.21 2014-02-22 16:01:00 | 3520.99 | 3523.00 | 3518.00 | 3518.59 | 14.08 | 49559.61 | 3521.11 2014-02-22 16:02:00 | 3520.85 | 3535.00 | 3518.62 | 3524.97 | 105.95 | 373265.92 | 3523.01 2014-02-22 16:03:00 | 3522.19 | 3522.19 | 3518.93 | 3521.05 | 65.71 | 231324.27 | 3520.38 2014-02-22 16:04:00 | 3520.99 | 3523.00 | 3520.00 | 3523.00 | 18.02 | 63454.04 | 3521.51 2014-02-22 16:05:00 | 3523.74 | 3529.00 | 3523.74 | 3528.15 | 85.36 | 301008.98 | 3526.47 2014-02-22 16:06:00 | 3528.15 | 3545.00 | 3528.10 | 3539.00 | 124.33 | 439391.75 | 3534.11 2014-02-22 16:07:00 | 3539.01 | 3548.00 | 3539.00 | 3543.69 | 83.58 | 296027.03 | 3541.67 2014-02-22 16:08:00 | 3543.91 | 3550.00 | 3540.16 | 3549.72 | 141.24 | 501014.08 | 3547.33 2014-02-22 16:09:00 | 3549.69 | 3555.00 | 3547.12 | 3551.00 | 85.91 | 305015.53 | 3550.24 2014-02-22 16:10:00 | 3552.00 | 3555.00 | 3536.01 | 3540.50 | 208.73 | 740883.08 | 3549.57 2014-02-22 16:11:00 | 3544.49 | 3547.38 | 3536.74 | 3538.92 | 130.42 | 461766.99 | 3540.53 2014-02-22 16:12:00 | 3539.41 | 3545.00 | 3536.86 | 3542.04 | 116.38 | 412204.02 | 3541.94 2014-02-22 16:13:00 | 3544.00 | 3544.00 | 3534.27 | 3534.28 | 25.90 | 91665.90 | 3539.22 2014-02-22 16:14:00 | 3535.84 | 3540.00 | 3534.28 | 3536.00 | 62.96 | 222770.34 | 3538.12 2014-02-22 16:15:00 | 3537.98 | 3541.69 | 3537.00 | 3541.06 | 62.59 | 221534.51 | 3539.23 2014-02-22 16:16:00 | 3540.89 | 3545.00 | 3540.00 | 3544.80 | 46.35 | 164227.37 | 3543.05 2014-02-22 16:17:00 | 3544.80 | 3544.80 | 3540.01 | 3542.90 | 56.39 | 199703.32 | 3541.34 2014-02-22 16:18:00 | 3542.92 | 3547.00 | 3542.92 | 3546.00 | 20.33 | 72074.23 | 3545.91 2014-02-22 16:19:00 | 3546.00 | 3546.00 | 3542.57 | 3542.57 | 20.62 | 73105.75 | 3545.21 2014-02-22 16:20:00 | 3542.54 | 3545.99 | 3540.00 | 3540.11 | 84.88 | 300718.87 | 3542.91 2014-02-22 16:21:00 | 3540.95 | 3544.78 | 3539.63 | 3541.00 | 44.97 | 159236.97 | 3541.20 2014-02-22 16:22:00 | 3540.11 | 3544.92 | 3540.00 | 3542.00 | 65.42 | 231696.52 | 3541.89 2014-02-22 16:23:00 | 3541.00 | 3543.00 | 3539.00 | 3542.90 | 39.71 | 140619.99 | 3541.62 2014-02-22 16:24:00 | 3542.29 | 3542.90 | 3539.01 | 3539.01 | 24.44 | 86541.67 | 3541.42 2014-02-22 16:25:00 | 3540.98 | 3541.01 | 3539.01 | 3541.01 | 6.47 | 22910.21 | 3539.90 2014-02-22 16:26:00 | 3541.01 | 3544.99 | 3539.00 | 3544.99 | 59.35 | 210187.28 | 3541.55 2014-02-22 16:27:00 | 3544.99 | 3550.00 | 3543.05 | 3550.00 | 53.84 | 191066.23 | 3548.71 2014-02-22 16:28:00 | 3550.00 | 3554.99 | 3547.15 | 3548.04 | 88.67 | 314907.63 | 3551.34 2014-02-22 16:29:00 | 3549.41 | 3562.00 | 3549.35 | 3562.00 | 156.23 | 555578.42 | 3556.18 2014-02-22 16:30:00 | 3555.14 | 3577.00 | 3555.14 | 3573.09 | 72.74 | 259761.42 | 3571.05 2014-02-22 16:31:00 | 3572.97 | 3598.65 | 3572.97 | 3590.01 | 167.03 | 598662.59 | 3584.27 2014-02-22 16:32:00 | 3590.01 | 3600.00 | 3590.01 | 3597.00 | 113.12 | 407079.72 | 3598.78 2014-02-22 16:33:00 | 3597.00 | 3615.00 | 3597.00 | 3615.00 | 183.38 | 660410.17 | 3601.32 2014-02-22 16:34:00 | 3615.00 | 3618.00 | 3610.00 | 3615.94 | 168.36 | 608529.25 | 3614.56 2014-02-22 16:35:00 | 3614.95 | 3626.00 | 3612.00 | 3626.00 | 150.30 | 543793.41 | 3618.05 2014-02-22 16:36:00 | 3627.00 | 3658.00 | 3626.10 | 3658.00 | 141.49 | 515172.49 | 3641.08 2014-02-22 16:37:00 | 3658.46 | 3675.00 | 3646.82 | 3673.98 | 141.96 | 519859.95 | 3661.91 2014-02-22 16:38:00 | 3674.96 | 3700.00 | 3674.96 | 3700.00 | 135.95 | 501549.47 | 3689.30 2014-02-22 16:39:00 | 3699.89 | 3715.00 | 3646.82 | 3666.32 | 202.82 | 747977.06 | 3687.98 2014-02-22 16:40:00 | 3662.22 | 3670.00 | 3611.00 | 3620.50 | 165.83 | 604812.71 | 3647.30 2014-02-22 16:41:00 | 3620.00 | 3652.11 | 3620.00 | 3625.40 | 155.44 | 564535.84 | 3631.95 2014-02-22 16:42:00 | 3628.14 | 3643.43 | 3610.01 | 3619.97 | 123.78 | 448578.20 | 3624.03 2014-02-22 16:43:00 | 3619.96 | 3650.00 | 3616.09 | 3640.73 | 127.84 | 463359.04 | 3624.58 2014-02-22 16:44:00 | 3640.73 | 3650.00 | 3631.86 | 3635.93 | 159.89 | 582070.96 | 3640.47 2014-02-22 16:45:00 | 3636.06 | 3640.84 | 3628.00 | 3640.84 | 131.62 | 478319.57 | 3634.04 2014-02-22 16:46:00 | 3628.01 | 3640.00 | 3628.01 | 3638.24 | 122.20 | 444043.58 | 3633.63 2014-02-22 16:47:00 | 3637.38 | 3650.00 | 3635.02 | 3650.00 | 162.10 | 590961.93 | 3645.64 2014-02-22 16:48:00 | 3650.00 | 3664.07 | 3649.80 | 3664.00 | 112.43 | 411006.54 | 3655.80 2014-02-22 16:49:00 | 3665.00 | 3688.00 | 3661.93 | 3670.02 | 177.77 | 653740.92 | 3677.49 2014-02-22 16:50:00 | 3671.10 | 3678.15 | 3660.00 | 3672.93 | 93.37 | 342693.79 | 3670.24 2014-02-22 16:51:00 | 3674.00 | 3685.30 | 3673.04 | 3683.00 | 154.09 | 567139.13 | 3680.52 2014-02-22 16:52:00 | 3684.99 | 3688.00 | 3678.00 | 3678.00 | 115.43 | 425112.69 | 3683.02 2014-02-22 16:53:00 | 3674.49 | 3682.00 | 3667.00 | 3675.07 | 136.36 | 500599.34 | 3671.27 2014-02-22 16:54:00 | 3670.91 | 3679.90 | 3670.51 | 3678.33 | 125.88 | 462633.00 | 3675.34 2014-02-22 16:55:00 | 3678.42 | 3680.00 | 3671.64 | 3674.99 | 156.19 | 574475.70 | 3678.03 2014-02-22 16:56:00 | 3674.99 | 3683.84 | 3673.91 | 3683.75 | 99.51 | 366056.02 | 3678.73 2014-02-22 16:57:00 | 3684.00 | 3696.00 | 3681.84 | 3695.00 | 178.13 | 656815.73 | 3687.24 2014-02-22 16:58:00 | 3697.00 | 3701.00 | 3691.00 | 3692.95 | 207.55 | 767342.22 | 3697.23 2014-02-22 16:59:00 | 3685.00 | 3699.82 | 3681.84 | 3698.99 | 135.52 | 500295.05 | 3691.67 2014-02-22 17:00:00 | 3697.75 | 3698.99 | 3687.00 | 3687.92 | 113.24 | 418207.36 | 3693.04 2014-02-22 17:01:00 | 3688.86 | 3695.00 | 3682.49 | 3685.00 | 122.82 | 453072.92 | 3689.07 2014-02-22 17:02:00 | 3684.00 | 3685.00 | 3670.00 | 3677.88 | 145.36 | 534802.87 | 3679.24 2014-02-22 17:03:00 | 3677.79 | 3679.68 | 3670.15 | 3674.00 | 106.53 | 391514.26 | 3675.02 2014-02-22 17:04:00 | 3673.99 | 3678.04 | 3667.20 | 3667.20 | 108.32 | 397856.67 | 3672.94 2014-02-22 17:05:00 | 3667.20 | 3667.20 | 3648.99 | 3648.99 | 125.36 | 458620.99 | 3658.43 2014-02-22 17:06:00 | 3648.99 | 3650.00 | 3615.22 | 3636.34 | 72.73 | 264404.23 | 3635.42 2014-02-22 17:07:00 | 3628.24 | 3636.22 | 3610.01 | 3618.00 | 130.34 | 472292.91 | 3623.55 2014-02-22 17:08:00 | 3617.39 | 3630.00 | 3612.00 | 3620.00 | 118.21 | 427880.17 | 3619.75 2014-02-22 17:09:00 | 3619.99 | 3629.83 | 3600.00 | 3604.15 | 92.32 | 333496.58 | 3612.40 2014-02-22 17:10:00 | 3600.28 | 3607.70 | 3580.00 | 3600.00 | 126.20 | 453949.39 | 3596.98 2014-02-22 17:11:00 | 3601.00 | 3620.00 | 3600.00 | 3600.17 | 119.03 | 429753.74 | 3610.62 2014-02-22 17:12:00 | 3608.70 | 3615.00 | 3596.96 | 3611.42 | 121.27 | 437415.47 | 3607.07 2014-02-22 17:13:00 | 3614.91 | 3622.00 | 3606.88 | 3620.00 | 51.48 | 186208.28 | 3617.10 2014-02-22 17:14:00 | 3620.00 | 3630.00 | 3616.48 | 3630.00 | 82.79 | 299831.90 | 3621.64 2014-02-22 17:15:00 | 3631.00 | 3650.00 | 3630.00 | 3642.24 | 125.89 | 458216.17 | 3639.73 2014-02-22 17:16:00 | 3640.00 | 3652.65 | 3640.00 | 3652.65 | 96.30 | 351246.62 | 3647.50 2014-02-22 17:17:00 | 3653.00 | 3665.00 | 3651.22 | 3660.21 | 141.35 | 517308.31 | 3659.85 2014-02-22 17:18:00 | 3660.22 | 3668.00 | 3653.00 | 3653.47 | 120.70 | 441648.38 | 3659.09 2014-02-22 17:19:00 | 3658.22 | 3658.71 | 3646.00 | 3650.00 | 90.85 | 331638.67 | 3650.48 2014-02-22 17:20:00 | 3650.00 | 3653.89 | 3641.00 | 3645.00 | 165.32 | 603061.23 | 3647.95 2014-02-22 17:21:00 | 3645.00 | 3656.99 | 3633.00 | 3649.00 | 131.82 | 480278.48 | 3643.52 2014-02-22 17:22:00 | 3647.08 | 3649.08 | 3629.00 | 3630.54 | 93.64 | 340722.09 | 3638.75 2014-02-22 17:23:00 | 3632.97 | 3644.00 | 3629.03 | 3632.00 | 115.65 | 420254.65 | 3633.72 2014-02-22 17:24:00 | 3630.25 | 3638.00 | 3627.93 | 3630.00 | 55.77 | 202495.75 | 3630.78 2014-02-22 17:25:00 | 3629.99 | 3635.06 | 3627.00 | 3635.05 | 83.71 | 303999.78 | 3631.63 2014-02-22 17:26:00 | 3636.00 | 3649.00 | 3636.00 | 3649.00 | 74.26 | 270461.73 | 3642.04 2014-02-22 17:27:00 | 3649.00 | 3649.00 | 3634.99 | 3638.65 | 84.20 | 306523.66 | 3640.38 2014-02-22 17:28:00 | 3637.73 | 3648.00 | 3635.00 | 3638.14 | 121.28 | 441298.50 | 3638.61 2014-02-22 17:29:00 | 3637.95 | 3641.00 | 3633.69 | 3638.70 | 66.46 | 241667.18 | 3636.50 2014-02-22 17:30:00 | 3637.00 | 3641.00 | 3635.20 | 3640.00 | 37.75 | 137392.58 | 3639.15 2014-02-22 17:31:00 | 3639.98 | 3642.00 | 3638.00 | 3640.18 | 25.18 | 91643.99 | 3639.55 2014-02-22 17:32:00 | 3642.00 | 3650.00 | 3640.18 | 3647.20 | 69.88 | 254615.43 | 3643.40 2014-02-22 17:33:00 | 3649.99 | 3650.00 | 3647.00 | 3649.99 | 20.02 | 73011.38 | 3647.65 2014-02-22 17:34:00 | 3649.99 | 3649.99 | 3639.00 | 3639.01 | 43.99 | 160220.31 | 3642.45 2014-02-22 17:35:00 | 3639.95 | 3643.98 | 3630.41 | 3634.99 | 59.32 | 215844.57 | 3638.46 2014-02-22 17:36:00 | 3634.83 | 3641.57 | 3630.01 | 3641.57 | 52.05 | 189278.45 | 3636.54 2014-02-22 17:37:00 | 3642.00 | 3645.00 | 3640.00 | 3645.00 | 88.10 | 320874.94 | 3642.37 2014-02-22 17:38:00 | 3641.96 | 3649.30 | 3640.20 | 3648.65 | 82.48 | 300614.57 | 3644.83 2014-02-22 17:39:00 | 3647.74 | 3649.05 | 3643.05 | 3643.05 | 60.45 | 220434.36 | 3646.62 2014-02-22 17:40:00 | 3643.00 | 3644.68 | 3640.00 | 3640.00 | 51.10 | 186133.93 | 3642.26 2014-02-22 17:41:00 | 3640.68 | 3642.42 | 3637.00 | 3637.12 | 67.23 | 244675.90 | 3639.60 2014-02-22 17:42:00 | 3641.36 | 3641.99 | 3636.00 | 3636.47 | 78.50 | 285641.58 | 3638.79 2014-02-22 17:43:00 | 3638.45 | 3645.00 | 3638.00 | 3645.00 | 50.62 | 184248.56 | 3640.05 2014-02-22 17:44:00 | 3643.90 | 3643.90 | 3635.55 | 3640.00 | 52.97 | 192823.10 | 3640.51 2014-02-22 17:45:00 | 3640.00 | 3645.00 | 3640.00 | 3645.00 | 14.32 | 52161.49 | 3643.33 2014-02-22 17:46:00 | 3641.50 | 3644.33 | 3638.32 | 3640.00 | 22.35 | 81388.18 | 3640.88 2014-02-22 17:47:00 | 3639.99 | 3644.00 | 3638.10 | 3643.10 | 64.86 | 236170.91 | 3641.19 2014-02-22 17:48:00 | 3644.00 | 3648.00 | 3640.92 | 3648.00 | 35.33 | 128768.19 | 3644.31 2014-02-22 17:49:00 | 3648.00 | 3658.15 | 3648.00 | 3658.00 | 63.07 | 230237.27 | 3650.45 2014-02-22 17:50:00 | 3655.99 | 3659.00 | 3653.00 | 3655.98 | 85.17 | 311463.60 | 3657.05 2014-02-22 17:51:00 | 3655.66 | 3660.50 | 3640.00 | 3660.10 | 135.35 | 494548.40 | 3653.85 2014-02-22 17:52:00 | 3660.10 | 3666.01 | 3660.10 | 3666.01 | 32.60 | 119449.19 | 3664.42 2014-02-22 17:53:00 | 3667.00 | 3670.36 | 3662.84 | 3662.84 | 45.81 | 168030.53 | 3668.31 2014-02-22 17:54:00 | 3663.00 | 3667.00 | 3655.00 | 3659.69 | 42.90 | 156970.89 | 3659.34 2014-02-22 17:55:00 | 3658.12 | 3663.09 | 3650.00 | 3650.00 | 38.48 | 140823.80 | 3659.38 2014-02-22 17:56:00 | 3649.00 | 3649.93 | 3647.99 | 3648.25 | 20.52 | 74869.97 | 3648.63 2014-02-22 17:57:00 | 3648.25 | 3657.71 | 3647.95 | 3657.71 | 46.40 | 169522.45 | 3653.19 2014-02-22 17:58:00 | 3654.38 | 3657.05 | 3649.04 | 3654.47 | 43.56 | 159195.23 | 3654.28 2014-02-22 17:59:00 | 3652.15 | 3658.01 | 3652.00 | 3658.01 | 36.88 | 134752.01 | 3653.90 2014-02-22 18:00:00 | 3657.15 | 3657.45 | 3650.23 | 3653.95 | 36.69 | 134163.02 | 3656.37 2014-02-22 18:01:00 | 3651.69 | 3655.00 | 3650.11 | 3652.47 | 35.59 | 129993.21 | 3652.62 2014-02-22 18:02:00 | 3652.10 | 3652.47 | 3648.00 | 3649.71 | 100.42 | 366531.42 | 3649.98 2014-02-22 18:03:00 | 3649.90 | 3649.90 | 3643.00 | 3643.00 | 9.90 | 36090.12 | 3646.94 2014-02-22 18:04:00 | 3642.00 | 3642.00 | 3635.00 | 3641.00 | 33.23 | 120937.29 | 3639.40 2014-02-22 18:05:00 | 3640.99 | 3643.99 | 3635.00 | 3642.98 | 52.81 | 192268.37 | 3640.76 2014-02-22 18:06:00 | 3640.00 | 3649.00 | 3637.00 | 3646.74 | 44.54 | 162214.02 | 3641.99 2014-02-22 18:07:00 | 3647.69 | 3647.69 | 3637.46 | 3637.47 | 62.17 | 226331.69 | 3640.65 2014-02-22 18:08:00 | 3646.54 | 3646.54 | 3639.51 | 3643.91 | 72.68 | 264811.33 | 3643.77 2014-02-22 18:09:00 | 3642.00 | 3642.00 | 3641.99 | 3641.99 | 8.81 | 32082.34 | 3642.00 2014-02-22 18:10:00 | 3641.96 | 3643.00 | 3641.00 | 3641.00 | 11.81 | 43033.86 | 3642.62 2014-02-22 18:11:00 | 3642.00 | 3644.64 | 3640.00 | 3642.79 | 63.90 | 232692.44 | 3641.45 2014-02-22 18:12:00 | 3641.59 | 3644.39 | 3638.00 | 3638.00 | 55.21 | 200948.23 | 3640.04 2014-02-22 18:13:00 | 3638.00 | 3638.00 | 3635.50 | 3636.97 | 27.82 | 101181.84 | 3637.41 2014-02-22 18:14:00 | 3637.30 | 3637.71 | 3633.00 | 3634.67 | 29.30 | 106512.09 | 3635.72 2014-02-22 18:15:00 | 3633.02 | 3636.58 | 3631.01 | 3636.58 | 27.24 | 99000.28 | 3634.24 2014-02-22 18:16:00 | 3636.58 | 3639.70 | 3636.58 | 3639.15 | 2.93 | 10649.32 | 3638.30 2014-02-22 18:17:00 | 3639.99 | 3642.00 | 3635.90 | 3642.00 | 42.46 | 154521.33 | 3639.31 2014-02-22 18:18:00 | 3640.99 | 3641.57 | 3635.63 | 3636.23 | 68.02 | 247511.48 | 3638.59 2014-02-22 18:19:00 | 3640.00 | 3643.45 | 3636.40 | 3637.04 | 94.40 | 343565.72 | 3639.47 2014-02-22 18:20:00 | 3638.01 | 3639.81 | 3635.00 | 3638.77 | 95.56 | 347558.68 | 3637.15 2014-02-22 18:21:00 | 3637.79 | 3638.97 | 3630.00 | 3632.27 | 77.38 | 281211.50 | 3633.97 2014-02-22 18:22:00 | 3631.01 | 3631.01 | 3620.16 | 3620.17 | 43.78 | 158711.54 | 3625.12 2014-02-22 18:23:00 | 3624.50 | 3640.00 | 3618.00 | 3625.68 | 76.34 | 276785.09 | 3625.50 2014-02-22 18:24:00 | 3628.24 | 3634.00 | 3624.71 | 3634.00 | 62.22 | 225717.13 | 3627.78 2014-02-22 18:25:00 | 3633.08 | 3640.00 | 3629.06 | 3630.10 | 39.55 | 143690.64 | 3633.60 2014-02-22 18:26:00 | 3631.34 | 3638.00 | 3630.99 | 3631.03 | 83.92 | 304905.63 | 3633.42 2014-02-22 18:27:00 | 3633.79 | 3635.00 | 3629.01 | 3629.01 | 32.41 | 117720.49 | 3632.23 2014-02-22 18:28:00 | 3629.01 | 3631.40 | 3626.00 | 3630.35 | 35.95 | 130488.34 | 3630.02 2014-02-22 18:29:00 | 3631.22 | 3631.56 | 3625.22 | 3630.00 | 54.81 | 198831.43 | 3627.85 2014-02-22 18:30:00 | 3628.75 | 3631.80 | 3626.00 | 3627.63 | 60.02 | 217803.69 | 3629.15 2014-02-22 18:31:00 | 3626.00 | 3629.89 | 3626.00 | 3629.26 | 113.79 | 412848.55 | 3628.19 2014-02-22 18:32:00 | 3628.55 | 3628.55 | 3626.02 | 3627.02 | 6.62 | 24019.26 | 3628.29 2014-02-22 18:33:00 | 3627.00 | 3631.37 | 3627.00 | 3628.10 | 34.26 | 124331.60 | 3629.06 2014-02-22 18:34:00 | 3630.00 | 3634.98 | 3630.00 | 3632.92 | 47.77 | 173514.54 | 3631.99 2014-02-22 18:35:00 | 3631.66 | 3634.27 | 3630.46 | 3633.02 | 28.49 | 103495.16 | 3632.68 2014-02-22 18:36:00 | 3633.02 | 3634.81 | 3630.01 | 3631.41 | 36.68 | 133225.93 | 3631.92 2014-02-22 18:37:00 | 3631.99 | 3632.00 | 3630.00 | 3630.00 | 2.54 | 9225.04 | 3631.91 2014-02-22 18:38:00 | 3632.00 | 3632.00 | 3631.96 | 3631.96 | 18.25 | 66283.28 | 3631.96 2014-02-22 18:39:00 | 3632.00 | 3632.00 | 3630.01 | 3630.01 | 5.48 | 19887.88 | 3630.50 2014-02-22 18:40:00 | 3630.46 | 3630.46 | 3623.51 | 3625.01 | 24.57 | 89108.11 | 3626.56 2014-02-22 18:41:00 | 3624.42 | 3629.99 | 3623.00 | 3627.47 | 73.11 | 265282.96 | 3628.30 2014-02-22 18:42:00 | 3623.41 | 3630.00 | 3619.47 | 3619.58 | 82.48 | 298823.88 | 3622.94 2014-02-22 18:43:00 | 3619.46 | 3619.54 | 3611.00 | 3611.00 | 32.43 | 117211.32 | 3614.73 2014-02-22 18:44:00 | 3611.00 | 3611.00 | 3600.00 | 3600.00 | 61.16 | 220353.79 | 3603.02 2014-02-22 18:45:00 | 3600.00 | 3600.00 | 3585.00 | 3585.96 | 63.98 | 229946.88 | 3593.82 2014-02-22 18:46:00 | 3585.02 | 3589.99 | 3582.00 | 3582.00 | 41.10 | 147383.42 | 3586.32 2014-02-22 18:47:00 | 3584.09 | 3595.11 | 3572.00 | 3591.35 | 107.08 | 383996.02 | 3586.07 2014-02-22 18:48:00 | 3591.36 | 3611.00 | 3550.00 | 3595.02 | 66.47 | 237904.61 | 3579.34 2014-02-22 18:49:00 | 3585.50 | 3609.40 | 3570.00 | 3607.00 | 56.55 | 203734.02 | 3602.79 2014-02-22 18:50:00 | 3609.00 | 3622.00 | 3606.00 | 3615.92 | 62.38 | 225421.80 | 3613.46 2014-02-22 18:51:00 | 3614.73 | 3614.73 | 3600.03 | 3605.00 | 80.94 | 292078.30 | 3608.53 2014-02-22 18:52:00 | 3605.67 | 3608.71 | 3601.94 | 3605.71 | 51.74 | 186516.30 | 3605.09 2014-02-22 18:53:00 | 3605.63 | 3610.48 | 3593.00 | 3593.62 | 62.02 | 223487.07 | 3603.47 2014-02-22 18:54:00 | 3593.62 | 3600.81 | 3585.50 | 3600.81 | 11.32 | 40678.71 | 3593.21 2014-02-22 18:55:00 | 3600.76 | 3606.02 | 3598.04 | 3605.94 | 7.65 | 27561.00 | 3604.16 2014-02-22 18:56:00 | 3606.24 | 3607.00 | 3590.00 | 3593.73 | 60.88 | 218801.70 | 3594.22 2014-02-22 18:57:00 | 3593.73 | 3596.28 | 3590.03 | 3592.23 | 69.46 | 249558.86 | 3593.10 2014-02-22 18:58:00 | 3590.01 | 3597.71 | 3590.01 | 3595.16 | 91.73 | 329673.96 | 3593.80 2014-02-22 18:59:00 | 3591.64 | 3600.00 | 3591.25 | 3599.86 | 123.21 | 443016.25 | 3595.71 2014-02-22 19:00:00 | 3599.69 | 3599.86 | 3596.56 | 3598.44 | 35.86 | 129041.50 | 3598.28 2014-02-22 19:01:00 | 3599.09 | 3601.00 | 3589.01 | 3596.84 | 39.41 | 141812.40 | 3598.66 2014-02-22 19:02:00 | 3590.21 | 3602.01 | 3590.21 | 3594.84 | 17.65 | 63541.37 | 3599.47 2014-02-22 19:03:00 | 3599.42 | 3602.09 | 3594.43 | 3597.31 | 42.52 | 152988.80 | 3598.04 2014-02-22 19:04:00 | 3598.05 | 3600.00 | 3596.00 | 3600.00 | 39.08 | 140553.51 | 3596.93 2014-02-22 19:05:00 | 3599.99 | 3600.00 | 3592.59 | 3595.37 | 28.97 | 104164.95 | 3595.99 2014-02-22 19:06:00 | 3594.26 | 3597.69 | 3591.01 | 3592.59 | 37.06 | 133214.45 | 3594.66 2014-02-22 19:07:00 | 3595.22 | 3595.22 | 3591.01 | 3594.98 | 74.39 | 267311.20 | 3593.38 2014-02-22 19:08:00 | 3594.98 | 3595.89 | 3592.00 | 3595.88 | 24.61 | 88435.19 | 3593.90 2014-02-22 19:09:00 | 3594.99 | 3595.88 | 3591.23 | 3594.87 | 55.96 | 201093.54 | 3593.78 2014-02-22 19:10:00 | 3594.83 | 3597.69 | 3592.03 | 3592.71 | 8.35 | 30024.40 | 3594.87 2014-02-22 19:11:00 | 3597.69 | 3599.99 | 3596.65 | 3597.58 | 16.11 | 57960.83 | 3598.71 2014-02-22 19:12:00 | 3597.45 | 3597.53 | 3593.47 | 3597.19 | 26.64 | 95793.25 | 3595.71 2014-02-22 19:13:00 | 3596.51 | 3597.60 | 3592.81 | 3594.22 | 62.92 | 226215.73 | 3595.23 2014-02-22 19:14:00 | 3593.01 | 3597.39 | 3593.01 | 3597.34 | 65.78 | 236511.19 | 3595.65 2014-02-22 19:15:00 | 3595.72 | 3597.14 | 3593.00 | 3595.01 | 50.81 | 182659.06 | 3595.16 2014-02-22 19:16:00 | 3593.80 | 3597.34 | 3593.03 | 3596.95 | 31.18 | 112088.25 | 3594.99 2014-02-22 19:17:00 | 3597.05 | 3598.31 | 3593.82 | 3596.66 | 42.44 | 152636.79 | 3596.19 2014-02-22 19:18:00 | 3596.06 | 3597.26 | 3594.00 | 3596.94 | 31.33 | 112647.52 | 3595.98 2014-02-22 19:19:00 | 3595.51 | 3597.31 | 3594.01 | 3594.01 | 50.80 | 182705.92 | 3596.43 2014-02-22 19:20:00 | 3595.69 | 3595.69 | 3591.45 | 3594.00 | 25.70 | 92346.14 | 3593.93 2014-02-22 19:21:00 | 3594.61 | 3596.10 | 3594.04 | 3594.38 | 14.69 | 52824.13 | 3595.43 2014-02-22 19:22:00 | 3594.00 | 3598.32 | 3594.00 | 3598.02 | 5.53 | 19892.66 | 3596.58 2014-02-22 19:23:00 | 3598.02 | 3600.00 | 3594.16 | 3600.00 | 30.52 | 109834.54 | 3598.42 2014-02-22 19:24:00 | 3600.00 | 3600.10 | 3598.08 | 3599.02 | 17.13 | 61650.87 | 3599.63 2014-02-22 19:25:00 | 3599.32 | 3601.99 | 3598.35 | 3600.81 | 37.90 | 136431.94 | 3599.69 2014-02-22 19:26:00 | 3600.40 | 3601.99 | 3598.03 | 3601.99 | 12.20 | 43934.10 | 3599.98 2014-02-22 19:27:00 | 3599.99 | 3607.00 | 3599.99 | 3604.83 | 37.68 | 135809.77 | 3604.01 2014-02-22 19:28:00 | 3601.97 | 3606.05 | 3601.92 | 3605.10 | 31.55 | 113710.23 | 3603.79 2014-02-22 19:29:00 | 3607.00 | 3607.91 | 3605.10 | 3607.91 | 3.89 | 14020.26 | 3606.96 2014-02-22 19:30:00 | 3607.00 | 3610.00 | 3607.00 | 3610.00 | 25.35 | 91466.39 | 3608.43 2014-02-22 19:31:00 | 3610.30 | 3611.00 | 3609.63 | 3611.00 | 4.88 | 17613.38 | 3610.04 2014-02-22 19:32:00 | 3611.99 | 3612.00 | 3607.16 | 3608.97 | 25.45 | 91855.25 | 3609.81 2014-02-22 19:33:00 | 3610.32 | 3611.67 | 3607.01 | 3609.12 | 57.28 | 206726.33 | 3608.92 2014-02-22 19:34:00 | 3608.25 | 3614.01 | 3608.25 | 3613.63 | 35.95 | 129805.46 | 3610.82 2014-02-22 19:35:00 | 3615.00 | 3621.00 | 3610.92 | 3618.28 | 28.04 | 101339.41 | 3613.59 2014-02-22 19:36:00 | 3621.00 | 3631.00 | 3621.00 | 3628.69 | 30.54 | 110758.81 | 3627.16 2014-02-22 19:37:00 | 3625.28 | 3629.99 | 3623.75 | 3628.63 | 62.32 | 226093.18 | 3627.76 2014-02-22 19:38:00 | 3626.38 | 3634.00 | 3625.51 | 3629.99 | 63.72 | 231299.19 | 3629.99 2014-02-22 19:39:00 | 3631.02 | 3633.94 | 3630.01 | 3632.20 | 27.34 | 99284.86 | 3631.62 2014-02-22 19:40:00 | 3633.99 | 3633.99 | 3626.51 | 3629.79 | 30.44 | 110472.89 | 3629.80 2014-02-22 19:41:00 | 3629.40 | 3630.96 | 3628.00 | 3628.00 | 12.81 | 46493.88 | 3629.22 2014-02-22 19:42:00 | 3628.00 | 3630.00 | 3624.00 | 3627.71 | 29.46 | 106832.58 | 3626.11 2014-02-22 19:43:00 | 3627.69 | 3628.39 | 3623.74 | 3623.82 | 38.08 | 138051.86 | 3625.79 2014-02-22 19:44:00 | 3623.80 | 3627.72 | 3623.00 | 3623.00 | 45.07 | 163421.17 | 3625.78 2014-02-22 19:45:00 | 3623.24 | 3629.04 | 3623.00 | 3628.03 | 26.17 | 94881.08 | 3625.71 2014-02-22 19:46:00 | 3628.01 | 3630.07 | 3622.00 | 3625.82 | 62.64 | 227309.48 | 3628.94 2014-02-22 19:47:00 | 3623.26 | 3627.36 | 3618.67 | 3622.48 | 54.37 | 197010.42 | 3623.45 2014-02-22 19:48:00 | 3621.04 | 3626.96 | 3619.68 | 3623.74 | 25.23 | 91444.89 | 3624.16 2014-02-22 19:49:00 | 3622.02 | 3626.00 | 3620.46 | 3624.46 | 48.66 | 176295.34 | 3623.38 2014-02-22 19:50:00 | 3624.86 | 3627.40 | 3623.11 | 3627.32 | 25.99 | 94243.54 | 3625.73 2014-02-22 19:51:00 | 3624.99 | 3629.01 | 3624.99 | 3627.71 | 6.20 | 22475.49 | 3626.25 2014-02-22 19:52:00 | 3627.19 | 3628.00 | 3626.43 | 3628.00 | 4.32 | 15680.84 | 3627.30 2014-02-22 19:53:00 | 3628.00 | 3629.67 | 3628.00 | 3628.03 | 14.26 | 51746.40 | 3628.27 2014-02-22 19:54:00 | 3629.99 | 3635.00 | 3627.87 | 3634.97 | 23.13 | 83990.02 | 3631.84 2014-02-22 19:55:00 | 3634.31 | 3636.81 | 3634.31 | 3636.80 | 17.52 | 63706.95 | 3635.20 2014-02-22 19:56:00 | 3634.01 | 3635.21 | 3634.01 | 3634.90 | 3.26 | 11832.03 | 3635.03 2014-02-22 19:57:00 | 3635.26 | 3639.60 | 3635.09 | 3638.90 | 22.29 | 81085.74 | 3637.93 2014-02-22 19:58:00 | 3638.98 | 3643.00 | 3635.39 | 3639.30 | 49.89 | 181509.01 | 3638.04 2014-02-22 19:59:00 | 3643.00 | 3644.83 | 3639.32 | 3641.15 | 36.80 | 134032.42 | 3642.28 2014-02-22 20:00:00 | 3640.00 | 3641.20 | 3640.00 | 3640.60 | 7.25 | 26392.48 | 3640.34 2014-02-22 20:01:00 | 3640.60 | 3644.95 | 3635.20 | 3637.77 | 57.21 | 208333.48 | 3641.43 2014-02-22 20:02:00 | 3641.81 | 3642.72 | 3635.21 | 3638.00 | 60.07 | 218590.48 | 3638.99 2014-02-22 20:03:00 | 3637.94 | 3639.95 | 3635.01 | 3636.37 | 42.84 | 155816.00 | 3636.99 2014-02-22 20:04:00 | 3638.37 | 3644.25 | 3635.22 | 3639.84 | 49.04 | 178536.20 | 3640.92 2014-02-22 20:05:00 | 3642.00 | 3642.00 | 3637.28 | 3639.27 | 49.71 | 180878.86 | 3639.05 2014-02-22 20:06:00 | 3638.27 | 3643.40 | 3636.00 | 3637.09 | 71.11 | 258803.16 | 3639.48 2014-02-22 20:07:00 | 3638.97 | 3644.00 | 3637.10 | 3641.48 | 52.68 | 191729.30 | 3639.78 2014-02-22 20:08:00 | 3644.00 | 3650.00 | 3641.81 | 3650.00 | 69.09 | 251884.73 | 3645.54 2014-02-22 20:09:00 | 3645.00 | 3654.00 | 3640.00 | 3654.00 | 16.05 | 58576.22 | 3649.38 2014-02-22 20:10:00 | 3651.04 | 3655.00 | 3650.42 | 3651.93 | 70.24 | 256556.47 | 3652.57 2014-02-22 20:11:00 | 3653.19 | 3657.00 | 3653.19 | 3655.68 | 11.92 | 43546.58 | 3654.77 2014-02-22 20:12:00 | 3656.01 | 3658.99 | 3654.31 | 3658.99 | 30.55 | 111691.42 | 3656.26 2014-02-22 20:13:00 | 3658.98 | 3660.00 | 3658.98 | 3659.68 | 7.52 | 27512.55 | 3659.56 2014-02-22 20:14:00 | 3660.00 | 3660.00 | 3651.83 | 3654.36 | 60.79 | 222151.39 | 3654.23 2014-02-22 20:15:00 | 3655.59 | 3655.59 | 3637.00 | 3637.00 | 79.95 | 291494.14 | 3645.82 2014-02-22 20:16:00 | 3645.96 | 3656.96 | 3639.00 | 3640.92 | 66.15 | 241014.19 | 3643.28 2014-02-22 20:17:00 | 3642.64 | 3647.88 | 3640.11 | 3645.05 | 56.52 | 206000.17 | 3644.80 2014-02-22 20:18:00 | 3644.70 | 3645.00 | 3644.67 | 3645.00 | 4.73 | 17243.22 | 3644.73 2014-02-22 20:19:00 | 3646.00 | 3660.00 | 3645.00 | 3653.89 | 51.95 | 189862.14 | 3654.78 2014-02-22 20:20:00 | 3659.98 | 3659.98 | 3652.50 | 3657.53 | 97.29 | 355737.64 | 3656.35 2014-02-22 20:21:00 | 3655.02 | 3659.39 | 3655.00 | 3655.04 | 84.55 | 309226.35 | 3657.49 2014-02-22 20:22:00 | 3655.05 | 3668.00 | 3655.05 | 3662.66 | 50.03 | 183232.93 | 3662.31 2014-02-22 20:23:00 | 3664.13 | 3668.98 | 3655.00 | 3660.72 | 40.17 | 147122.94 | 3662.23 2014-02-22 20:24:00 | 3662.99 | 3663.08 | 3651.00 | 3661.75 | 69.58 | 254627.64 | 3659.44 2014-02-22 20:25:00 | 3658.10 | 3658.11 | 3646.00 | 3648.99 | 82.68 | 302102.95 | 3653.88 2014-02-22 20:26:00 | 3654.59 | 3656.35 | 3646.60 | 3650.01 | 60.58 | 221136.60 | 3650.44 2014-02-22 20:27:00 | 3651.34 | 3656.27 | 3646.00 | 3649.63 | 47.89 | 174701.15 | 3647.89 2014-02-22 20:28:00 | 3647.38 | 3649.66 | 3646.01 | 3649.66 | 55.41 | 202129.17 | 3648.08 2014-02-22 20:29:00 | 3649.00 | 3649.68 | 3647.53 | 3649.39 | 14.38 | 52462.51 | 3648.30 2014-02-22 20:30:00 | 3646.99 | 3646.99 | 3639.98 | 3639.98 | 19.54 | 71201.88 | 3643.34 2014-02-22 20:31:00 | 3640.00 | 3644.00 | 3639.00 | 3640.31 | 21.94 | 79880.30 | 3640.19 2014-02-22 20:32:00 | 3638.74 | 3640.37 | 3638.18 | 3638.18 | 37.05 | 134802.12 | 3638.87 2014-02-22 20:33:00 | 3638.35 | 3640.31 | 3637.00 | 3637.00 | 7.23 | 26282.35 | 3637.70 2014-02-22 20:34:00 | 3637.01 | 3638.31 | 3636.00 | 3636.40 | 18.47 | 67178.88 | 3637.39 2014-02-22 20:35:00 | 3637.00 | 3639.00 | 3637.00 | 3638.00 | 1.27 | 4613.80 | 3638.64 2014-02-22 20:36:00 | 3639.00 | 3645.99 | 3639.00 | 3640.02 | 8.63 | 31417.65 | 3642.63 2014-02-22 20:37:00 | 3640.93 | 3642.48 | 3635.00 | 3637.98 | 35.70 | 129938.22 | 3639.93 2014-02-22 20:38:00 | 3638.74 | 3642.38 | 3635.00 | 3639.85 | 47.70 | 173533.35 | 3638.32 2014-02-22 20:39:00 | 3639.75 | 3642.38 | 3635.19 | 3635.93 | 90.00 | 327461.13 | 3638.38 2014-02-22 20:40:00 | 3642.38 | 3644.48 | 3639.79 | 3644.48 | 64.11 | 233439.81 | 3641.41 2014-02-22 20:41:00 | 3644.59 | 3645.98 | 3639.83 | 3640.11 | 48.97 | 178345.78 | 3641.72 2014-02-22 20:42:00 | 3639.48 | 3644.00 | 3639.43 | 3643.50 | 52.93 | 192731.00 | 3641.59 2014-02-22 20:43:00 | 3641.93 | 3642.00 | 3635.00 | 3641.99 | 61.63 | 224304.69 | 3639.77 2014-02-22 20:44:00 | 3642.00 | 3643.50 | 3642.00 | 3643.50 | 9.06 | 32988.13 | 3643.08 2014-02-22 20:45:00 | 3643.50 | 3643.50 | 3643.50 | 3643.50 | 21.38 | 77890.74 | 3643.50 2014-02-22 20:46:00 | 3643.50 | 3647.00 | 3638.93 | 3643.81 | 29.72 | 108259.81 | 3642.66 2014-02-22 20:47:00 | 3643.50 | 3647.05 | 3638.87 | 3647.01 | 67.44 | 245640.84 | 3642.36 2014-02-22 20:48:00 | 3647.00 | 3650.99 | 3639.57 | 3647.09 | 42.15 | 153700.22 | 3646.51 2014-02-22 20:49:00 | 3647.10 | 3649.65 | 3644.61 | 3647.80 | 25.54 | 93162.45 | 3647.42 2014-02-22 20:50:00 | 3646.72 | 3655.00 | 3644.58 | 3644.58 | 65.16 | 237709.06 | 3648.36 2014-02-22 20:51:00 | 3646.75 | 3648.31 | 3640.15 | 3644.29 | 61.07 | 222539.79 | 3644.13 2014-02-22 20:52:00 | 3646.09 | 3649.19 | 3644.14 | 3648.70 | 46.53 | 169657.16 | 3646.27 2014-02-22 20:53:00 | 3645.85 | 3648.99 | 3644.68 | 3648.11 | 71.92 | 262329.01 | 3647.36 2014-02-22 20:54:00 | 3647.93 | 3648.99 | 3644.32 | 3648.77 | 73.01 | 266288.17 | 3647.43 2014-02-22 20:55:00 | 3644.76 | 3649.08 | 3644.05 | 3645.83 | 75.34 | 274745.70 | 3646.94 2014-02-22 20:56:00 | 3648.25 | 3648.98 | 3645.80 | 3646.27 | 61.84 | 225576.76 | 3647.69 2014-02-22 20:57:00 | 3649.09 | 3649.09 | 3645.64 | 3649.09 | 40.07 | 146134.17 | 3647.25 2014-02-22 20:58:00 | 3649.09 | 3649.68 | 3645.75 | 3649.68 | 12.83 | 46802.56 | 3648.47 2014-02-22 20:59:00 | 3647.34 | 3649.68 | 3645.60 | 3647.25 | 80.16 | 292429.71 | 3647.89 2014-02-22 21:00:00 | 3645.56 | 3649.68 | 3645.42 | 3647.32 | 46.77 | 170544.23 | 3646.60 2014-02-22 21:01:00 | 3645.56 | 3649.68 | 3645.56 | 3649.68 | 0.93 | 3372.57 | 3646.02 2014-02-22 21:02:00 | 3649.60 | 3653.00 | 3649.13 | 3649.97 | 48.74 | 177924.16 | 3650.48 2014-02-22 21:03:00 | 3651.30 | 3655.00 | 3649.09 | 3653.50 | 63.91 | 233337.68 | 3651.15 2014-02-22 21:04:00 | 3651.41 | 3654.99 | 3649.59 | 3654.98 | 60.00 | 219100.13 | 3651.55 2014-02-22 21:05:00 | 3655.00 | 3656.00 | 3650.33 | 3653.01 | 47.58 | 173868.16 | 3654.07 2014-02-22 21:06:00 | 3655.39 | 3655.39 | 3655.38 | 3655.38 | 0.06 | 219.32 | 3655.38 2014-02-22 21:07:00 | 3655.38 | 3657.99 | 3652.48 | 3654.46 | 14.11 | 51558.42 | 3653.78 2014-02-22 21:08:00 | 3657.98 | 3662.00 | 3653.35 | 3657.97 | 60.17 | 219990.10 | 3656.14 2014-02-22 21:09:00 | 3653.40 | 3662.00 | 3653.40 | 3656.02 | 102.60 | 375199.65 | 3656.95 2014-02-22 21:10:00 | 3657.55 | 3660.94 | 3657.22 | 3659.16 | 68.32 | 249937.61 | 3658.55 2014-02-22 21:11:00 | 3657.74 | 3660.00 | 3657.74 | 3660.00 | 6.60 | 24157.80 | 3658.61 2014-02-22 21:12:00 | 3659.20 | 3660.00 | 3658.01 | 3660.00 | 17.02 | 62267.64 | 3659.36 2014-02-22 21:13:00 | 3660.01 | 3661.88 | 3659.69 | 3659.69 | 6.27 | 22957.72 | 3661.52 2014-02-22 21:14:00 | 3661.00 | 3662.00 | 3660.00 | 3661.00 | 13.82 | 50594.16 | 3661.20 2014-02-22 21:15:00 | 3662.00 | 3662.00 | 3659.33 | 3660.33 | 46.83 | 171378.29 | 3659.74 2014-02-22 21:16:00 | 3661.99 | 3662.00 | 3657.84 | 3662.00 | 45.27 | 165690.49 | 3660.45 2014-02-22 21:17:00 | 3660.30 | 3662.00 | 3657.89 | 3659.13 | 64.62 | 236588.30 | 3661.05 2014-02-22 21:18:00 | 3658.35 | 3661.00 | 3658.35 | 3660.00 | 8.22 | 30076.42 | 3659.82 2014-02-22 21:19:00 | 3659.98 | 3660.53 | 3657.80 | 3657.80 | 18.05 | 66041.42 | 3659.21 2014-02-22 21:20:00 | 3661.77 | 3661.77 | 3658.28 | 3658.28 | 11.97 | 43813.32 | 3660.57 2014-02-22 21:21:00 | 3661.00 | 3661.40 | 3658.79 | 3659.32 | 27.18 | 99490.68 | 3660.57 2014-02-22 21:22:00 | 3659.11 | 3661.26 | 3658.37 | 3659.88 | 20.75 | 75926.29 | 3659.98 2014-02-22 21:23:00 | 3660.61 | 3660.61 | 3658.93 | 3659.72 | 14.55 | 53249.31 | 3660.00 2014-02-22 21:24:00 | 3659.43 | 3661.34 | 3657.83 | 3659.38 | 69.65 | 254931.32 | 3660.02 2014-02-22 21:25:00 | 3658.82 | 3658.82 | 3658.82 | 3658.82 | 1.06 | 3878.35 | 3658.82 2014-02-22 21:26:00 | 3658.82 | 3658.87 | 3658.82 | 3658.87 | 2.12 | 7767.70 | 3658.83 2014-02-22 21:27:00 | 3658.86 | 3658.86 | 3658.86 | 3658.86 | 0.30 | 1097.66 | 3658.86 2014-02-22 21:28:00 | 3661.35 | 3661.39 | 3657.98 | 3660.00 | 48.67 | 178144.38 | 3660.10 2014-02-22 21:29:00 | 3659.95 | 3660.08 | 3658.28 | 3658.93 | 22.68 | 82996.86 | 3659.63 2014-02-22 21:30:00 | 3659.00 | 3660.64 | 3654.49 | 3660.59 | 45.98 | 168209.65 | 3658.00 2014-02-22 21:31:00 | 3660.84 | 3660.84 | 3657.83 | 3659.08 | 11.92 | 43628.33 | 3659.48 2014-02-22 21:32:00 | 3658.37 | 3659.69 | 3655.71 | 3657.98 | 28.55 | 104403.37 | 3657.37 2014-02-22 21:33:00 | 3656.34 | 3659.62 | 3655.70 | 3655.70 | 47.52 | 173793.03 | 3657.41 2014-02-22 21:34:00 | 3657.66 | 3659.64 | 3655.73 | 3655.87 | 57.00 | 208466.19 | 3657.62 2014-02-22 21:35:00 | 3659.23 | 3660.00 | 3655.62 | 3658.27 | 57.11 | 208843.42 | 3657.18 2014-02-22 21:36:00 | 3658.95 | 3658.95 | 3655.63 | 3655.63 | 3.74 | 13661.95 | 3656.84 2014-02-22 21:37:00 | 3655.62 | 3660.97 | 3655.62 | 3660.53 | 54.23 | 198444.71 | 3659.11 2014-02-22 21:38:00 | 3658.15 | 3660.81 | 3657.40 | 3658.33 | 24.09 | 88139.85 | 3658.77 2014-02-22 21:39:00 | 3657.19 | 3657.19 | 3657.19 | 3657.19 | 0.82 | 3002.55 | 3657.19 2014-02-22 21:40:00 | 3657.19 | 3659.62 | 3656.73 | 3657.93 | 24.20 | 88524.27 | 3658.48 2014-02-22 21:41:00 | . | . | . | . | . | . | . 2014-02-22 21:42:00 | . | . | . | . | . | . | . 2014-02-22 21:43:00 | 3658.22 | 3659.33 | 3656.35 | 3656.35 | 12.56 | 45932.52 | 3656.76 2014-02-22 21:44:00 | 3658.03 | 3659.44 | 3655.66 | 3655.68 | 71.67 | 262131.90 | 3657.74 2014-02-22 21:45:00 | 3655.68 | 3659.32 | 3655.67 | 3658.00 | 110.00 | 402334.89 | 3657.46 2014-02-22 21:46:00 | 3657.26 | 3659.37 | 3655.66 | 3657.74 | 54.00 | 197482.14 | 3656.87 2014-02-22 21:47:00 | 3656.08 | 3659.17 | 3654.10 | 3655.88 | 86.08 | 314745.56 | 3656.52 2014-02-22 21:48:00 | 3655.21 | 3658.92 | 3655.21 | 3658.89 | 47.56 | 173927.67 | 3657.32 2014-02-22 21:49:00 | 3658.26 | 3658.89 | 3655.05 | 3656.92 | 85.76 | 313670.14 | 3657.58 2014-02-22 21:50:00 | 3658.90 | 3659.80 | 3655.13 | 3659.61 | 102.63 | 375386.02 | 3657.73 2014-02-22 21:51:00 | 3657.29 | 3660.60 | 3656.56 | 3660.32 | 96.20 | 351959.15 | 3658.66 2014-02-22 21:52:00 | 3660.46 | 3660.55 | 3657.15 | 3659.67 | 50.22 | 183743.94 | 3659.07 2014-02-22 21:53:00 | 3658.91 | 3660.45 | 3656.80 | 3658.69 | 16.20 | 59264.18 | 3658.51 2014-02-22 21:54:00 | 3659.77 | 3659.77 | 3656.89 | 3656.89 | 10.56 | 38636.61 | 3658.77 2014-02-22 21:55:00 | 3656.02 | 3658.38 | 3656.02 | 3656.99 | 15.52 | 56759.15 | 3656.46 2014-02-22 21:56:00 | 3660.00 | 3660.61 | 3657.05 | 3659.08 | 15.58 | 57007.98 | 3658.58 2014-02-22 21:57:00 | 3659.72 | 3660.86 | 3658.44 | 3659.16 | 5.43 | 19878.97 | 3658.93 2014-02-22 21:58:00 | 3656.32 | 3659.85 | 3651.40 | 3651.40 | 17.43 | 63760.06 | 3657.43 2014-02-22 21:59:00 | 3650.98 | 3656.95 | 3650.98 | 3651.45 | 75.79 | 276952.90 | 3654.17 2014-02-22 22:00:00 | 3651.41 | 3656.91 | 3648.02 | 3648.03 | 104.99 | 383378.95 | 3651.61 2014-02-22 22:01:00 | 3648.02 | 3654.84 | 3647.44 | 3652.01 | 101.99 | 372428.29 | 3651.65 2014-02-22 22:02:00 | 3653.13 | 3653.54 | 3647.10 | 3649.68 | 88.94 | 324670.28 | 3650.48 2014-02-22 22:03:00 | 3650.57 | 3652.11 | 3640.00 | 3640.00 | 84.09 | 306719.93 | 3647.65 2014-02-22 22:04:00 | 3640.00 | 3649.66 | 3640.00 | 3646.47 | 69.69 | 253967.30 | 3644.35 2014-02-22 22:05:00 | 3642.92 | 3648.16 | 3639.00 | 3641.62 | 72.54 | 264380.12 | 3644.81 2014-02-22 22:06:00 | 3644.07 | 3644.07 | 3643.22 | 3643.91 | 4.22 | 15359.11 | 3643.92 2014-02-22 22:07:00 | 3644.00 | 3644.00 | 3640.02 | 3642.79 | 9.85 | 35884.00 | 3642.31 2014-02-22 22:08:00 | 3641.81 | 3644.00 | 3640.00 | 3644.00 | 29.03 | 105707.33 | 3641.56 2014-02-22 22:09:00 | 3641.04 | 3643.99 | 3641.04 | 3643.99 | 1.78 | 6497.09 | 3641.87 2014-02-22 22:10:00 | 3643.99 | 3643.99 | 3643.97 | 3643.99 | 2.23 | 8126.10 | 3643.99 2014-02-22 22:11:00 | 3644.00 | 3644.00 | 3644.00 | 3644.00 | 1.28 | 4678.90 | 3644.00 2014-02-22 22:12:00 | 3643.80 | 3643.90 | 3643.80 | 3643.90 | 0.30 | 1093.17 | 3643.89 2014-02-22 22:13:00 | 3644.00 | 3644.00 | 3644.00 | 3644.00 | 0.38 | 1384.72 | 3644.00 2014-02-22 22:14:00 | . | . | . | . | . | . | . 2014-02-22 22:15:00 | 3644.00 | 3644.00 | 3644.00 | 3644.00 | 0.09 | 320.67 | 3644.00 2014-02-22 22:16:00 | 3643.99 | 3643.99 | 3643.99 | 3643.99 | 0.71 | 2590.88 | 3643.99 2014-02-22 22:17:00 | 3643.99 | 3649.00 | 3642.35 | 3647.45 | 40.58 | 147952.20 | 3646.03 2014-02-22 22:18:00 | 3648.30 | 3648.30 | 3639.41 | 3643.54 | 65.67 | 239295.03 | 3644.07 2014-02-22 22:19:00 | 3641.27 | 3648.72 | 3640.47 | 3641.07 | 78.79 | 287065.20 | 3643.42 2014-02-22 22:20:00 | 3643.78 | 3647.69 | 3640.41 | 3644.58 | 58.36 | 212677.02 | 3644.10 2014-02-22 22:21:00 | 3645.76 | 3647.95 | 3640.78 | 3644.15 | 85.05 | 309969.25 | 3644.72 2014-02-22 22:22:00 | 3643.93 | 3650.00 | 3642.35 | 3650.00 | 23.62 | 86135.57 | 3646.72 2014-02-22 22:23:00 | 3648.34 | 3651.46 | 3646.65 | 3651.39 | 89.69 | 327292.37 | 3648.99 2014-02-22 22:24:00 | 3647.57 | 3657.35 | 3647.11 | 3649.24 | 84.43 | 308339.48 | 3651.93 2014-02-22 22:25:00 | 3649.27 | 3660.00 | 3647.46 | 3656.99 | 32.43 | 118347.34 | 3649.32 2014-02-22 22:26:00 | 3657.39 | 3659.31 | 3655.91 | 3659.31 | 45.77 | 167415.80 | 3657.68 2014-02-22 22:27:00 | 3658.45 | 3659.98 | 3654.18 | 3655.74 | 61.11 | 223440.46 | 3656.60 2014-02-22 22:28:00 | 3657.17 | 3659.01 | 3653.34 | 3653.34 | 80.27 | 293487.96 | 3656.21 2014-02-22 22:29:00 | 3653.28 | 3659.97 | 3651.80 | 3658.87 | 74.16 | 271145.61 | 3656.32 2014-02-22 22:30:00 | 3658.87 | 3659.45 | 3651.79 | 3656.84 | 33.44 | 122287.10 | 3657.02 2014-02-22 22:31:00 | 3655.95 | 3658.78 | 3653.47 | 3655.72 | 71.02 | 259645.99 | 3656.16 2014-02-22 22:32:00 | 3656.51 | 3659.20 | 3655.05 | 3658.43 | 82.42 | 301421.77 | 3657.01 2014-02-22 22:33:00 | 3658.68 | 3659.93 | 3653.76 | 3659.93 | 79.67 | 291413.40 | 3657.99 2014-02-22 22:34:00 | 3654.52 | 3661.00 | 3653.96 | 3660.03 | 80.24 | 293576.00 | 3658.68 2014-02-22 22:35:00 | 3660.92 | 3661.00 | 3657.91 | 3660.16 | 28.49 | 104257.24 | 3659.56 2014-02-22 22:36:00 | 3659.50 | 3662.00 | 3659.19 | 3662.00 | 49.67 | 181870.25 | 3661.87 2014-02-22 22:37:00 | 3664.32 | 3665.00 | 3660.00 | 3665.00 | 16.24 | 59496.45 | 3663.57 2014-02-22 22:38:00 | 3665.00 | 3665.00 | 3663.72 | 3663.72 | 7.86 | 28815.11 | 3664.65 2014-02-22 22:39:00 | 3662.20 | 3664.93 | 3660.88 | 3664.05 | 37.61 | 137734.42 | 3662.57 2014-02-22 22:40:00 | 3663.74 | 3664.99 | 3660.87 | 3663.08 | 114.39 | 419009.97 | 3662.96 2014-02-22 22:41:00 | 3664.93 | 3665.00 | 3661.31 | 3662.17 | 54.09 | 198135.14 | 3663.27 2014-02-22 22:42:00 | 3664.87 | 3665.00 | 3661.33 | 3664.75 | 79.90 | 292751.28 | 3663.79 2014-02-22 22:43:00 | 3664.32 | 3665.00 | 3661.44 | 3664.81 | 52.26 | 191432.48 | 3663.29 2014-02-22 22:44:00 | 3662.28 | 3665.00 | 3661.54 | 3665.00 | 48.42 | 177384.98 | 3663.54 2014-02-22 22:45:00 | 3665.00 | 3665.00 | 3661.32 | 3663.23 | 62.06 | 227301.32 | 3662.55 2014-02-22 22:46:00 | 3664.45 | 3665.00 | 3660.98 | 3663.83 | 77.84 | 285151.37 | 3663.21 2014-02-22 22:47:00 | 3662.45 | 3664.88 | 3661.86 | 3663.49 | 41.29 | 151256.17 | 3663.09 2014-02-22 22:48:00 | 3664.90 | 3665.00 | 3664.90 | 3664.95 | 12.62 | 46262.95 | 3664.97 2014-02-22 22:49:00 | 3664.96 | 3665.00 | 3662.73 | 3662.73 | 2.05 | 7520.14 | 3664.78 2014-02-22 22:50:00 | 3663.78 | 3663.78 | 3662.00 | 3662.00 | 17.43 | 63856.48 | 3662.76 2014-02-22 22:51:00 | 3665.00 | 3665.00 | 3663.00 | 3663.00 | 8.60 | 31502.00 | 3663.02 2014-02-22 22:52:00 | 3663.31 | 3665.71 | 3662.26 | 3662.42 | 34.46 | 126250.10 | 3663.88 2014-02-22 22:53:00 | 3665.85 | 3665.85 | 3662.04 | 3662.29 | 116.54 | 427000.89 | 3664.08 2014-02-22 22:54:00 | 3664.87 | 3665.59 | 3662.08 | 3664.53 | 83.23 | 304966.60 | 3664.19 2014-02-22 22:55:00 | 3664.80 | 3665.00 | 3663.01 | 3663.01 | 8.90 | 32617.18 | 3664.85 2014-02-22 22:56:00 | 3664.39 | 3664.39 | 3663.07 | 3663.07 | 4.79 | 17532.90 | 3663.37 2014-02-22 22:57:00 | 3663.00 | 3663.01 | 3657.99 | 3657.99 | 27.72 | 101498.73 | 3661.57 2014-02-22 22:58:00 | . | . | . | . | . | . | . 2014-02-22 22:59:00 | 3657.96 | 3661.34 | 3655.17 | 3656.84 | 53.71 | 196493.66 | 3658.15 2014-02-22 23:00:00 | 3658.91 | 3661.55 | 3655.03 | 3659.91 | 113.08 | 413745.67 | 3658.78 2014-02-22 23:01:00 | 3659.40 | 3665.00 | 3656.42 | 3659.99 | 105.56 | 386207.19 | 3658.62 2014-02-22 23:02:00 | 3659.99 | 3663.39 | 3657.18 | 3661.23 | 19.86 | 72711.45 | 3661.02 2014-02-22 23:03:00 | 3661.86 | 3662.99 | 3661.86 | 3662.00 | 0.93 | 3409.68 | 3662.39 2014-02-22 23:04:00 | 3662.00 | 3662.00 | 3660.06 | 3660.36 | 6.84 | 25035.50 | 3660.70 2014-02-22 23:05:00 | 3660.05 | 3662.91 | 3658.00 | 3661.31 | 86.21 | 315602.80 | 3661.07 2014-02-22 23:06:00 | 3659.27 | 3662.43 | 3655.57 | 3658.73 | 62.58 | 228954.88 | 3658.77 2014-02-22 23:07:00 | 3658.61 | 3662.88 | 3658.19 | 3658.32 | 75.56 | 276583.29 | 3660.69 2014-02-22 23:08:00 | 3657.65 | 3658.23 | 3653.34 | 3653.50 | 61.54 | 224910.06 | 3654.99 2014-02-22 23:09:00 | 3656.11 | 3661.99 | 3651.00 | 3651.00 | 48.30 | 176491.99 | 3654.23 2014-02-22 23:10:00 | 3650.00 | 3653.02 | 3646.47 | 3646.47 | 31.48 | 114902.97 | 3649.57 2014-02-22 23:11:00 | 3646.00 | 3652.00 | 3642.99 | 3644.81 | 50.58 | 184454.90 | 3647.01 2014-02-22 23:12:00 | 3645.02 | 3649.11 | 3642.00 | 3643.00 | 101.17 | 368793.21 | 3645.21 2014-02-22 23:13:00 | 3643.00 | 3647.87 | 3640.33 | 3640.54 | 94.75 | 345203.38 | 3643.42 2014-02-22 23:14:00 | 3642.24 | 3644.99 | 3640.92 | 3641.12 | 77.17 | 281122.83 | 3642.76 2014-02-22 23:15:00 | 3641.12 | 3647.99 | 3641.12 | 3644.90 | 21.10 | 76878.17 | 3644.21 2014-02-22 23:16:00 | 3643.94 | 3646.90 | 3640.44 | 3644.23 | 95.19 | 346798.11 | 3643.18 2014-02-22 23:17:00 | 3643.12 | 3646.63 | 3641.80 | 3644.84 | 120.11 | 437634.51 | 3643.77 2014-02-22 23:18:00 | 3645.05 | 3646.86 | 3642.42 | 3643.00 | 44.99 | 163943.53 | 3644.16 2014-02-22 23:19:00 | 3642.00 | 3648.33 | 3641.15 | 3642.99 | 74.69 | 272302.37 | 3645.91 2014-02-22 23:20:00 | 3643.02 | 3647.08 | 3641.00 | 3643.81 | 132.98 | 484532.87 | 3643.62 2014-02-22 23:21:00 | 3644.72 | 3645.59 | 3620.00 | 3640.19 | 84.43 | 307193.22 | 3638.48 2014-02-22 23:22:00 | 3636.09 | 3640.61 | 3635.01 | 3636.95 | 81.68 | 297128.05 | 3637.66 2014-02-22 23:23:00 | 3638.60 | 3639.52 | 3632.57 | 3635.00 | 93.49 | 339866.34 | 3635.48 2014-02-22 23:24:00 | 3632.34 | 3635.23 | 3631.65 | 3632.62 | 75.65 | 274859.94 | 3633.36 2014-02-22 23:25:00 | 3634.33 | 3635.29 | 3631.48 | 3632.16 | 114.00 | 414219.75 | 3633.63 2014-02-22 23:26:00 | 3633.83 | 3634.90 | 3631.86 | 3634.90 | 26.89 | 97698.66 | 3632.87 2014-02-22 23:27:00 | 3634.97 | 3634.97 | 3634.90 | 3634.95 | 6.50 | 23627.20 | 3634.95 2014-02-22 23:28:00 | 3634.95 | 3641.95 | 3634.95 | 3637.16 | 73.65 | 267958.21 | 3638.26 2014-02-22 23:29:00 | 3638.55 | 3640.00 | 3635.81 | 3639.99 | 55.55 | 202101.94 | 3638.13 2014-02-22 23:30:00 | 3640.00 | 3645.00 | 3638.51 | 3642.37 | 30.17 | 109805.37 | 3639.80 2014-02-22 23:31:00 | 3642.36 | 3646.00 | 3640.07 | 3645.53 | 58.09 | 211608.42 | 3642.52 2014-02-22 23:32:00 | 3646.00 | 3649.69 | 3645.99 | 3647.00 | 21.24 | 77434.37 | 3646.20 2014-02-22 23:33:00 | 3645.01 | 3649.99 | 3645.01 | 3646.42 | 15.24 | 55613.87 | 3648.25 2014-02-22 23:34:00 | 3648.08 | 3651.74 | 3646.58 | 3651.00 | 55.92 | 204025.61 | 3648.59 2014-02-22 23:35:00 | 3651.00 | 3654.17 | 3648.97 | 3649.34 | 26.60 | 97089.03 | 3650.10 2014-02-22 23:36:00 | 3649.64 | 3655.00 | 3649.64 | 3655.00 | 36.82 | 134500.75 | 3652.53 2014-02-22 23:37:00 | 3655.00 | 3656.99 | 3655.00 | 3656.99 | 7.01 | 25608.95 | 3655.29 2014-02-22 23:38:00 | 3656.02 | 3658.00 | 3656.02 | 3658.00 | 0.39 | 1426.30 | 3657.19 2014-02-22 23:39:00 | 3658.00 | 3658.30 | 3657.00 | 3657.00 | 12.61 | 46108.24 | 3657.93 2014-02-22 23:40:00 | 3656.00 | 3656.01 | 3653.34 | 3653.34 | 13.00 | 47517.02 | 3656.00 2014-02-22 23:41:00 | 3653.32 | 3656.64 | 3653.31 | 3653.31 | 59.33 | 216863.80 | 3655.21 2014-02-22 23:42:00 | 3652.33 | 3656.94 | 3649.19 | 3654.16 | 81.72 | 298560.19 | 3653.27 2014-02-22 23:43:00 | 3656.81 | 3656.97 | 3649.44 | 3655.15 | 104.28 | 381078.80 | 3654.42 2014-02-22 23:44:00 | 3655.58 | 3659.98 | 3649.16 | 3659.38 | 63.05 | 230364.78 | 3653.80 2014-02-22 23:45:00 | 3657.82 | 3658.84 | 3653.46 | 3657.17 | 124.35 | 454667.94 | 3656.24 2014-02-22 23:46:00 | 3659.00 | 3659.96 | 3654.29 | 3657.35 | 95.61 | 349685.22 | 3657.41 2014-02-22 23:47:00 | 3655.14 | 3658.85 | 3650.31 | 3650.93 | 69.78 | 255089.37 | 3655.47 2014-02-22 23:48:00 | 3650.83 | 3653.77 | 3648.01 | 3653.04 | 98.82 | 360829.83 | 3651.38 2014-02-22 23:49:00 | 3648.15 | 3653.34 | 3648.00 | 3653.34 | 109.23 | 398769.03 | 3650.59 2014-02-22 23:50:00 | 3654.36 | 3656.97 | 3651.46 | 3653.76 | 75.33 | 275313.93 | 3654.77 2014-02-22 23:51:00 | 3655.00 | 3660.00 | 3654.18 | 3659.82 | 50.44 | 184468.22 | 3656.96 2014-02-22 23:52:00 | 3660.00 | 3665.80 | 3660.00 | 3664.80 | 12.97 | 47513.94 | 3662.81 2014-02-22 23:53:00 | 3664.24 | 3671.25 | 3664.24 | 3669.01 | 28.55 | 104685.69 | 3666.75 2014-02-22 23:54:00 | 3668.89 | 3675.00 | 3668.89 | 3674.00 | 54.84 | 201508.90 | 3674.22 2014-02-22 23:55:00 | 3673.00 | 3674.00 | 3667.88 | 3673.04 | 124.16 | 455913.91 | 3671.87 2014-02-22 23:56:00 | 3673.99 | 3675.67 | 3668.09 | 3675.01 | 98.29 | 361044.17 | 3673.25 2014-02-22 23:57:00 | 3673.01 | 3678.00 | 3672.91 | 3676.00 | 29.73 | 109274.43 | 3675.81 2014-02-22 23:58:00 | 3676.00 | 3684.88 | 3675.93 | 3683.90 | 58.78 | 216360.41 | 3680.91 2014-02-22 23:59:00 | 3682.91 | 3689.99 | 3679.62 | 3689.00 | 91.92 | 338726.02 | 3685.09 2014-02-23 00:00:00 | 3685.92 | 3690.00 | 3667.87 | 3680.26 | 140.99 | 519508.29 | 3684.61 2014-02-23 00:01:00 | 3684.54 | 3685.95 | 3668.55 | 3677.07 | 147.09 | 540741.32 | 3676.31 2014-02-23 00:02:00 | 3676.97 | 3676.97 | 3667.60 | 3670.20 | 76.64 | 281331.89 | 3670.82 2014-02-23 00:03:00 | 3671.51 | 3678.82 | 3667.96 | 3670.91 | 56.35 | 207048.27 | 3674.33 2014-02-23 00:04:00 | 3673.01 | 3678.40 | 3670.10 | 3670.60 | 165.70 | 608822.47 | 3674.20 2014-02-23 00:05:00 | 3673.75 | 3675.20 | 3670.00 | 3673.96 | 115.89 | 425617.54 | 3672.76 2014-02-23 00:06:00 | 3673.96 | 3678.11 | 3671.25 | 3674.03 | 78.64 | 288980.04 | 3674.63 2014-02-23 00:07:00 | 3674.41 | 3683.99 | 3674.00 | 3683.53 | 94.18 | 346315.61 | 3677.28 2014-02-23 00:08:00 | 3683.99 | 3689.00 | 3683.99 | 3688.59 | 59.19 | 218150.42 | 3685.47 2014-02-23 00:09:00 | 3684.00 | 3688.47 | 3678.15 | 3683.83 | 77.23 | 284309.00 | 3681.42 2014-02-23 00:10:00 | 3681.37 | 3684.00 | 3680.00 | 3682.24 | 63.20 | 232730.59 | 3682.21 2014-02-23 00:11:00 | 3683.07 | 3683.43 | 3677.00 | 3680.00 | 103.09 | 379476.19 | 3681.02 2014-02-23 00:12:00 | 3677.01 | 3683.98 | 3677.01 | 3681.38 | 77.93 | 286893.52 | 3681.38 2014-02-23 00:13:00 | 3684.01 | 3684.42 | 3680.01 | 3680.94 | 103.31 | 380402.56 | 3682.08 2014-02-23 00:14:00 | 3680.00 | 3682.78 | 3677.10 | 3677.34 | 68.86 | 253340.90 | 3679.29 2014-02-23 00:15:00 | 3678.86 | 3681.88 | 3675.00 | 3675.99 | 90.48 | 332703.03 | 3677.09 2014-02-23 00:16:00 | 3675.99 | 3680.60 | 3675.00 | 3677.41 | 19.14 | 70356.93 | 3676.68 2014-02-23 00:17:00 | 3677.14 | 3681.47 | 3675.92 | 3677.90 | 60.88 | 223933.94 | 3678.59 2014-02-23 00:18:00 | 3676.06 | 3681.89 | 3675.26 | 3680.00 | 113.33 | 416975.86 | 3679.37 2014-02-23 00:19:00 | 3680.08 | 3681.60 | 3676.05 | 3677.84 | 65.24 | 240017.50 | 3679.16 2014-02-23 00:20:00 | 3678.17 | 3681.60 | 3675.04 | 3675.20 | 79.65 | 292934.28 | 3677.77 2014-02-23 00:21:00 | 3676.38 | 3680.00 | 3675.04 | 3676.02 | 108.63 | 399467.89 | 3677.46 2014-02-23 00:22:00 | 3676.43 | 3679.47 | 3676.02 | 3678.30 | 56.08 | 206256.14 | 3677.96 2014-02-23 00:23:00 | 3677.59 | 3678.95 | 3676.01 | 3678.00 | 9.82 | 36125.88 | 3677.68 2014-02-23 00:24:00 | 3678.30 | 3679.54 | 3676.02 | 3679.52 | 23.69 | 87139.51 | 3678.95 2014-02-23 00:25:00 | 3677.04 | 3681.00 | 3676.32 | 3679.66 | 79.98 | 294181.12 | 3678.32 2014-02-23 00:26:00 | 3680.00 | 3680.00 | 3676.27 | 3677.00 | 9.25 | 34012.09 | 3678.18 2014-02-23 00:27:00 | 3676.58 | 3679.96 | 3676.58 | 3676.59 | 30.72 | 113011.07 | 3678.27 2014-02-23 00:28:00 | 3679.99 | 3679.99 | 3676.59 | 3677.01 | 32.45 | 119358.68 | 3678.35 2014-02-23 00:29:00 | 3679.97 | 3683.79 | 3679.97 | 3683.79 | 14.96 | 55057.77 | 3680.09 2014-02-23 00:30:00 | 3684.00 | 3685.00 | 3678.04 | 3684.97 | 74.54 | 274516.11 | 3682.80 2014-02-23 00:31:00 | 3684.95 | 3686.00 | 3678.64 | 3682.27 | 74.93 | 275983.05 | 3683.21 2014-02-23 00:32:00 | 3684.40 | 3685.91 | 3680.00 | 3680.98 | 156.29 | 575562.04 | 3682.63 2014-02-23 00:33:00 | 3680.67 | 3682.88 | 3677.05 | 3677.05 | 61.29 | 225531.53 | 3679.80 2014-02-23 00:34:00 | 3681.07 | 3684.00 | 3678.86 | 3678.90 | 30.59 | 112611.21 | 3681.67 2014-02-23 00:35:00 | 3679.62 | 3683.00 | 3678.89 | 3682.98 | 89.98 | 331211.52 | 3681.03 2014-02-23 00:36:00 | 3682.98 | 3685.50 | 3682.44 | 3685.50 | 47.74 | 175839.84 | 3682.97 2014-02-23 00:37:00 | 3685.50 | 3685.50 | 3682.98 | 3684.66 | 66.79 | 246033.69 | 3683.47 2014-02-23 00:38:00 | 3682.99 | 3685.00 | 3682.54 | 3684.00 | 20.97 | 77218.55 | 3682.86 2014-02-23 00:39:00 | 3684.00 | 3684.00 | 3680.83 | 3682.60 | 12.07 | 44442.08 | 3682.33 2014-02-23 00:40:00 | 3680.87 | 3684.64 | 3680.87 | 3682.63 | 36.15 | 133166.00 | 3683.40 2014-02-23 00:41:00 | 3681.91 | 3685.00 | 3681.61 | 3682.19 | 82.97 | 305589.73 | 3683.09 2014-02-23 00:42:00 | 3684.99 | 3685.00 | 3681.29 | 3685.00 | 21.37 | 78719.83 | 3683.66 2014-02-23 00:43:00 | 3685.00 | 3685.00 | 3682.00 | 3682.00 | 14.42 | 53114.35 | 3682.36 2014-02-23 00:44:00 | 3684.90 | 3685.00 | 3681.00 | 3682.34 | 40.80 | 150218.79 | 3681.92 2014-02-23 00:45:00 | 3682.34 | 3684.64 | 3681.01 | 3682.01 | 39.50 | 145436.00 | 3682.11 2014-02-23 00:46:00 | 3684.00 | 3684.99 | 3681.01 | 3684.68 | 19.43 | 71579.24 | 3684.14 2014-02-23 00:47:00 | 3684.68 | 3687.00 | 3682.02 | 3686.61 | 42.21 | 155528.46 | 3684.64 2014-02-23 00:48:00 | 3683.76 | 3687.00 | 3683.73 | 3684.99 | 29.29 | 107917.82 | 3684.33 2014-02-23 00:49:00 | 3685.13 | 3686.97 | 3682.79 | 3684.17 | 69.59 | 256386.84 | 3684.41 2014-02-23 00:50:00 | 3686.00 | 3686.71 | 3683.53 | 3685.96 | 42.58 | 156899.73 | 3685.25 2014-02-23 00:51:00 | 3684.04 | 3686.93 | 3683.54 | 3685.60 | 112.95 | 416225.88 | 3685.21 2014-02-23 00:52:00 | 3685.99 | 3687.00 | 3683.30 | 3685.02 | 73.47 | 270733.97 | 3685.21 2014-02-23 00:53:00 | 3687.00 | 3690.00 | 3685.02 | 3689.98 | 63.97 | 235885.56 | 3687.73 2014-02-23 00:54:00 | 3688.44 | 3695.00 | 3685.09 | 3694.95 | 213.67 | 788354.97 | 3689.56 2014-02-23 00:55:00 | 3694.91 | 3700.00 | 3691.01 | 3697.93 | 31.78 | 117486.92 | 3696.88 2014-02-23 00:56:00 | 3695.62 | 3702.30 | 3695.22 | 3702.30 | 140.05 | 518001.73 | 3698.61 2014-02-23 00:57:00 | 3702.28 | 3710.00 | 3700.00 | 3703.50 | 133.83 | 495754.05 | 3704.33 2014-02-23 00:58:00 | 3701.41 | 3707.75 | 3700.00 | 3707.43 | 76.94 | 285011.41 | 3704.29 2014-02-23 00:59:00 | 3704.30 | 3707.87 | 3700.14 | 3704.99 | 77.39 | 286642.90 | 3703.83 2014-02-23 01:00:00 | 3705.08 | 3705.08 | 3701.53 | 3701.54 | 86.43 | 320067.41 | 3703.24 2014-02-23 01:01:00 | 3701.68 | 3701.68 | 3696.54 | 3696.54 | 27.72 | 102566.50 | 3700.36 2014-02-23 01:02:00 | 3696.01 | 3699.97 | 3690.16 | 3696.82 | 247.83 | 915986.41 | 3696.06 2014-02-23 01:03:00 | 3695.44 | 3699.60 | 3695.44 | 3698.00 | 64.47 | 238420.89 | 3698.40 2014-02-23 01:04:00 | 3698.00 | 3698.00 | 3696.01 | 3696.04 | 2.73 | 10090.38 | 3696.11 2014-02-23 01:05:00 | 3696.03 | 3697.99 | 3694.00 | 3694.00 | 49.46 | 182779.42 | 3695.50 2014-02-23 01:06:00 | 3694.00 | 3694.00 | 3685.00 | 3685.00 | 56.58 | 208772.46 | 3689.67 2014-02-23 01:07:00 | 3685.02 | 3689.97 | 3681.10 | 3686.82 | 83.88 | 309129.39 | 3685.51 2014-02-23 01:08:00 | 3687.95 | 3687.95 | 3682.00 | 3682.00 | 13.91 | 51263.40 | 3684.30 2014-02-23 01:09:00 | 3682.00 | 3683.83 | 3675.00 | 3675.05 | 157.43 | 579300.68 | 3679.83 2014-02-23 01:10:00 | 3675.64 | 3684.00 | 3675.00 | 3679.60 | 139.88 | 514552.44 | 3678.55 2014-02-23 01:11:00 | 3678.00 | 3684.00 | 3677.98 | 3681.91 | 55.22 | 203216.41 | 3679.99 2014-02-23 01:12:00 | 3683.99 | 3687.00 | 3682.58 | 3687.00 | 29.70 | 109488.07 | 3686.09 2014-02-23 01:13:00 | 3687.00 | 3687.00 | 3682.02 | 3685.01 | 116.91 | 430808.92 | 3684.90 2014-02-23 01:14:00 | 3685.00 | 3687.00 | 3684.94 | 3687.00 | 9.92 | 36570.65 | 3685.44 2014-02-23 01:15:00 | 3687.01 | 3688.00 | 3685.51 | 3685.51 | 6.82 | 25124.29 | 3686.62 2014-02-23 01:16:00 | 3685.51 | 3687.92 | 3681.32 | 3683.87 | 64.90 | 239101.76 | 3683.93 2014-02-23 01:17:00 | 3682.58 | 3684.59 | 3681.00 | 3681.00 | 37.41 | 137763.39 | 3682.33 2014-02-23 01:18:00 | 3682.00 | 3682.33 | 3677.40 | 3677.40 | 45.94 | 169056.58 | 3680.10 2014-02-23 01:19:00 | 3677.00 | 3681.00 | 3675.00 | 3676.77 | 56.28 | 206971.22 | 3677.59 2014-02-23 01:20:00 | 3676.99 | 3680.00 | 3675.00 | 3680.00 | 163.89 | 602761.02 | 3677.77 2014-02-23 01:21:00 | 3681.00 | 3681.06 | 3678.01 | 3678.02 | 83.89 | 308683.20 | 3679.49 2014-02-23 01:22:00 | 3678.01 | 3680.05 | 3675.00 | 3676.81 | 168.81 | 620772.28 | 3677.28 2014-02-23 01:23:00 | 3676.96 | 3678.98 | 3671.40 | 3674.81 | 247.96 | 911474.50 | 3675.97 2014-02-23 01:24:00 | 3671.11 | 3674.89 | 3664.24 | 3665.00 | 136.57 | 501370.18 | 3671.19 2014-02-23 01:25:00 | 3665.70 | 3667.33 | 3660.00 | 3660.00 | 78.29 | 286913.13 | 3664.75 2014-02-23 01:26:00 | 3660.00 | 3663.01 | 3656.02 | 3660.00 | 75.20 | 275229.61 | 3660.07 2014-02-23 01:27:00 | 3658.00 | 3658.00 | 3651.00 | 3657.99 | 154.54 | 564797.66 | 3654.61 2014-02-23 01:28:00 | 3656.39 | 3660.06 | 3651.50 | 3660.06 | 227.72 | 832554.92 | 3656.01 2014-02-23 01:29:00 | 3660.00 | 3661.99 | 3657.70 | 3660.45 | 75.27 | 275446.76 | 3659.55 2014-02-23 01:30:00 | 3660.00 | 3661.72 | 3654.99 | 3655.00 | 29.33 | 107304.30 | 3658.89 2014-02-23 01:31:00 | 3654.95 | 3661.40 | 3654.00 | 3656.66 | 37.11 | 135739.14 | 3657.95 2014-02-23 01:32:00 | 3656.66 | 3661.99 | 3653.94 | 3660.30 | 46.33 | 169439.69 | 3657.08 2014-02-23 01:33:00 | 3660.26 | 3660.28 | 3655.00 | 3658.70 | 70.50 | 257825.79 | 3657.36 2014-02-23 01:34:00 | 3657.50 | 3660.00 | 3652.00 | 3658.94 | 33.13 | 121159.21 | 3657.31 2014-02-23 01:35:00 | 3660.00 | 3664.63 | 3660.00 | 3662.00 | 17.74 | 64940.65 | 3661.10 2014-02-23 01:36:00 | 3660.00 | 3667.03 | 3658.00 | 3661.40 | 153.11 | 560757.40 | 3662.52 2014-02-23 01:37:00 | 3665.66 | 3667.03 | 3663.20 | 3665.00 | 176.54 | 647062.32 | 3665.35 2014-02-23 01:38:00 | 3664.90 | 3668.00 | 3664.26 | 3668.00 | 32.21 | 118099.76 | 3666.90 2014-02-23 01:39:00 | 3667.67 | 3672.10 | 3667.07 | 3669.00 | 85.54 | 313805.18 | 3668.43 2014-02-23 01:40:00 | 3667.08 | 3668.00 | 3667.08 | 3668.00 | 10.56 | 38723.76 | 3667.72 2014-02-23 01:41:00 | 3667.11 | 3669.90 | 3667.11 | 3668.93 | 26.50 | 97209.11 | 3668.27 2014-02-23 01:42:00 | 3669.00 | 3672.10 | 3669.00 | 3671.01 | 23.45 | 86084.75 | 3670.84 2014-02-23 01:43:00 | 3669.13 | 3671.63 | 3667.36 | 3667.53 | 131.70 | 483250.08 | 3669.44 2014-02-23 01:44:00 | 3668.00 | 3672.01 | 3667.07 | 3669.38 | 153.93 | 564854.76 | 3669.48 2014-02-23 01:45:00 | 3670.26 | 3670.99 | 3667.24 | 3668.00 | 164.05 | 601927.67 | 3669.24 2014-02-23 01:46:00 | 3669.99 | 3673.94 | 3669.99 | 3673.94 | 12.89 | 47349.36 | 3673.34 2014-02-23 01:47:00 | 3672.17 | 3674.00 | 3669.03 | 3673.27 | 231.85 | 851237.04 | 3671.50 2014-02-23 01:48:00 | 3672.97 | 3674.00 | 3669.01 | 3673.00 | 111.51 | 409493.39 | 3672.36 2014-02-23 01:49:00 | 3672.98 | 3672.98 | 3670.00 | 3671.85 | 9.79 | 35917.58 | 3670.68 2014-02-23 01:50:00 | 3673.71 | 3675.00 | 3670.04 | 3671.44 | 230.19 | 845443.27 | 3672.81 2014-02-23 01:51:00 | 3673.00 | 3673.00 | 3670.51 | 3672.00 | 6.40 | 23486.44 | 3672.05 2014-02-23 01:52:00 | 3672.00 | 3674.95 | 3667.19 | 3670.04 | 92.30 | 338871.36 | 3671.37 2014-02-23 01:53:00 | 3667.07 | 3672.90 | 3667.07 | 3667.08 | 144.78 | 531285.64 | 3669.68 2014-02-23 01:54:00 | 3667.84 | 3670.00 | 3667.07 | 3667.96 | 31.56 | 115763.87 | 3667.71 2014-02-23 01:55:00 | 3667.97 | 3670.99 | 3667.00 | 3668.05 | 33.41 | 122525.73 | 3667.78 2014-02-23 01:56:00 | 3668.68 | 3671.00 | 3662.00 | 3667.40 | 123.19 | 451818.48 | 3667.57 2014-02-23 01:57:00 | 3669.95 | 3669.95 | 3664.67 | 3667.99 | 190.10 | 697006.55 | 3666.45 2014-02-23 01:58:00 | 3667.99 | 3668.59 | 3666.00 | 3668.59 | 17.03 | 62463.15 | 3667.83 2014-02-23 01:59:00 | 3667.00 | 3670.70 | 3667.00 | 3670.00 | 22.84 | 83813.98 | 3669.13 2014-02-23 02:00:00 | 3669.89 | 3675.00 | 3669.65 | 3671.84 | 202.38 | 743168.73 | 3672.13 2014-02-23 02:01:00 | 3671.01 | 3677.33 | 3671.01 | 3674.94 | 56.11 | 206145.11 | 3674.27 2014-02-23 02:02:00 | 3675.13 | 3680.00 | 3671.71 | 3679.06 | 181.18 | 665905.37 | 3675.30 2014-02-23 02:03:00 | 3678.95 | 3680.00 | 3672.00 | 3676.69 | 158.32 | 581975.29 | 3675.83 2014-02-23 02:04:00 | 3673.15 | 3677.24 | 3672.01 | 3674.80 | 168.15 | 617965.25 | 3675.15 2014-02-23 02:05:00 | 3673.81 | 3677.16 | 3673.07 | 3675.00 | 170.50 | 626669.59 | 3675.46 2014-02-23 02:06:00 | 3675.99 | 3677.23 | 3673.02 | 3675.59 | 140.56 | 516539.98 | 3674.90 2014-02-23 02:07:00 | 3675.56 | 3678.01 | 3673.17 | 3675.00 | 125.61 | 461754.70 | 3676.16 2014-02-23 02:08:00 | 3675.00 | 3677.99 | 3675.00 | 3677.99 | 57.65 | 211902.09 | 3675.79 2014-02-23 02:09:00 | 3677.99 | 3678.01 | 3673.20 | 3675.79 | 118.89 | 436975.57 | 3675.58 2014-02-23 02:10:00 | 3676.99 | 3680.99 | 3673.31 | 3680.08 | 72.75 | 267527.90 | 3677.51 2014-02-23 02:11:00 | 3680.07 | 3680.36 | 3676.25 | 3678.01 | 37.10 | 136483.75 | 3678.61 2014-02-23 02:12:00 | 3680.22 | 3682.00 | 3679.90 | 3682.00 | 24.69 | 90877.22 | 3680.13 2014-02-23 02:13:00 | 3683.00 | 3684.99 | 3679.48 | 3682.27 | 72.60 | 267358.39 | 3682.72 2014-02-23 02:14:00 | 3684.50 | 3688.00 | 3682.61 | 3685.00 | 122.85 | 452804.16 | 3685.83 2014-02-23 02:15:00 | 3685.00 | 3697.00 | 3685.00 | 3692.93 | 104.96 | 387384.78 | 3690.89 2014-02-23 02:16:00 | 3692.04 | 3698.00 | 3688.98 | 3690.06 | 218.68 | 807865.41 | 3694.23 2014-02-23 02:17:00 | 3690.06 | 3690.06 | 3681.00 | 3682.01 | 125.65 | 462864.49 | 3683.82 2014-02-23 02:18:00 | 3682.01 | 3686.00 | 3681.02 | 3682.11 | 171.83 | 632965.84 | 3683.78 2014-02-23 02:19:00 | 3683.10 | 3685.70 | 3682.00 | 3682.00 | 7.23 | 26622.10 | 3683.70 2014-02-23 02:20:00 | 3682.40 | 3683.03 | 3675.02 | 3677.46 | 143.63 | 528274.79 | 3677.92 2014-02-23 02:21:00 | 3675.20 | 3679.00 | 3673.01 | 3678.00 | 86.19 | 316838.43 | 3676.05 2014-02-23 02:22:00 | 3676.00 | 3677.80 | 3673.37 | 3675.24 | 146.22 | 537478.72 | 3675.92 2014-02-23 02:23:00 | 3676.15 | 3677.94 | 3674.02 | 3674.12 | 118.55 | 435789.03 | 3676.02 2014-02-23 02:24:00 | 3673.89 | 3676.83 | 3672.94 | 3672.94 | 58.66 | 215537.59 | 3674.67 2014-02-23 02:25:00 | 3672.00 | 3677.00 | 3671.38 | 3673.22 | 106.93 | 392792.49 | 3673.33 2014-02-23 02:26:00 | 3673.72 | 3677.00 | 3672.01 | 3676.00 | 30.77 | 113052.73 | 3674.60 2014-02-23 02:27:00 | 3674.75 | 3677.00 | 3674.13 | 3674.22 | 9.33 | 34279.40 | 3674.89 2014-02-23 02:28:00 | 3675.99 | 3677.00 | 3675.47 | 3676.00 | 10.96 | 40278.02 | 3675.67 2014-02-23 02:29:00 | 3676.90 | 3676.90 | 3672.87 | 3672.87 | 5.39 | 19795.18 | 3674.62 2014-02-23 02:30:00 | 3672.87 | 3675.50 | 3672.08 | 3674.32 | 182.42 | 670083.97 | 3673.36 2014-02-23 02:31:00 | 3674.00 | 3674.02 | 3670.00 | 3670.04 | 14.37 | 52781.51 | 3672.52 2014-02-23 02:32:00 | 3670.00 | 3674.96 | 3669.09 | 3670.00 | 148.04 | 543560.07 | 3671.64 2014-02-23 02:33:00 | 3670.00 | 3670.01 | 3668.00 | 3669.01 | 23.20 | 85113.96 | 3669.18 2014-02-23 02:34:00 | 3670.00 | 3672.00 | 3670.00 | 3670.00 | 5.51 | 20231.66 | 3671.81 2014-02-23 02:35:00 | 3672.00 | 3675.06 | 3670.01 | 3675.00 | 26.46 | 97169.87 | 3673.02 2014-02-23 02:36:00 | 3674.00 | 3678.00 | 3672.01 | 3672.03 | 100.77 | 370286.31 | 3674.46 2014-02-23 02:37:00 | 3673.79 | 3674.98 | 3671.26 | 3672.13 | 20.47 | 75177.05 | 3671.83 2014-02-23 02:38:00 | 3672.04 | 3674.99 | 3672.00 | 3674.99 | 15.63 | 57394.91 | 3673.04 2014-02-23 02:39:00 | 3675.00 | 3682.01 | 3672.02 | 3682.01 | 110.69 | 407003.12 | 3676.90 2014-02-23 02:40:00 | 3683.00 | 3690.00 | 3682.04 | 3684.53 | 306.43 | 1129777.89 | 3686.90 2014-02-23 02:41:00 | 3684.93 | 3694.77 | 3684.00 | 3691.72 | 195.27 | 720117.50 | 3687.84 2014-02-23 02:42:00 | 3692.19 | 3699.00 | 3690.98 | 3699.00 | 70.39 | 260132.86 | 3695.80 2014-02-23 02:43:00 | 3699.00 | 3699.00 | 3693.00 | 3693.00 | 120.83 | 446816.83 | 3697.80 2014-02-23 02:44:00 | 3689.66 | 3697.99 | 3686.00 | 3691.57 | 321.47 | 1187007.18 | 3692.48 2014-02-23 02:45:00 | 3691.08 | 3695.00 | 3690.00 | 3694.00 | 146.83 | 542122.17 | 3692.25 2014-02-23 02:46:00 | 3694.00 | 3695.00 | 3691.21 | 3693.90 | 17.71 | 65411.25 | 3693.88 2014-02-23 02:47:00 | 3693.66 | 3698.99 | 3693.66 | 3698.99 | 49.17 | 181689.44 | 3695.13 2014-02-23 02:48:00 | 3698.49 | 3705.00 | 3697.99 | 3705.00 | 203.05 | 751680.38 | 3701.98 2014-02-23 02:49:00 | 3704.38 | 3715.00 | 3700.96 | 3710.60 | 128.89 | 477908.44 | 3707.91 2014-02-23 02:50:00 | 3714.00 | 3725.00 | 3711.03 | 3725.00 | 130.45 | 484803.31 | 3716.31 2014-02-23 02:51:00 | 3722.35 | 3728.99 | 3722.35 | 3725.50 | 97.74 | 364159.75 | 3725.76 2014-02-23 02:52:00 | 3725.00 | 3727.97 | 3715.00 | 3717.52 | 224.17 | 834458.70 | 3722.50 2014-02-23 02:53:00 | 3722.39 | 3722.99 | 3715.01 | 3717.63 | 111.20 | 413479.38 | 3718.21 2014-02-23 02:54:00 | 3715.72 | 3719.98 | 3715.02 | 3718.00 | 61.74 | 229482.90 | 3716.92 2014-02-23 02:55:00 | 3718.00 | 3720.00 | 3715.05 | 3715.65 | 75.06 | 279057.66 | 3717.60 2014-02-23 02:56:00 | 3716.01 | 3718.00 | 3714.01 | 3716.00 | 25.81 | 95890.03 | 3715.80 2014-02-23 02:57:00 | 3714.51 | 3716.00 | 3714.00 | 3716.00 | 30.09 | 111776.08 | 3714.73 2014-02-23 02:58:00 | 3716.00 | 3720.00 | 3714.90 | 3720.00 | 45.05 | 167494.20 | 3717.71 2014-02-23 02:59:00 | 3724.25 | 3732.00 | 3720.00 | 3731.43 | 145.24 | 540939.06 | 3724.58 2014-02-23 03:00:00 | 3731.43 | 3738.00 | 3724.58 | 3731.42 | 172.78 | 644566.48 | 3730.65 2014-02-23 03:01:00 | 3729.00 | 3735.00 | 3728.87 | 3731.56 | 189.51 | 707351.13 | 3732.53 2014-02-23 03:02:00 | 3730.79 | 3733.99 | 3726.00 | 3727.00 | 71.59 | 266969.13 | 3729.30 2014-02-23 03:03:00 | 3725.00 | 3730.00 | 3720.00 | 3725.91 | 76.14 | 283530.38 | 3723.71 2014-02-23 03:04:00 | 3729.62 | 3730.00 | 3725.00 | 3729.83 | 93.85 | 349811.84 | 3727.51 2014-02-23 03:05:00 | 3727.98 | 3740.00 | 3725.05 | 3730.00 | 134.49 | 501813.75 | 3731.32 2014-02-23 03:06:00 | 3730.00 | 3730.02 | 3725.00 | 3726.10 | 136.54 | 508902.39 | 3726.99 2014-02-23 03:07:00 | 3727.00 | 3729.90 | 3725.58 | 3729.90 | 18.78 | 70008.00 | 3727.00 2014-02-23 03:08:00 | 3729.99 | 3729.99 | 3722.00 | 3726.61 | 53.91 | 200790.84 | 3724.63 2014-02-23 03:09:00 | 3723.25 | 3727.47 | 3722.57 | 3726.00 | 112.78 | 420123.58 | 3725.13 2014-02-23 03:10:00 | 3727.00 | 3730.00 | 3723.49 | 3729.54 | 144.45 | 538360.99 | 3726.95 2014-02-23 03:11:00 | 3729.64 | 3732.01 | 3729.61 | 3731.56 | 97.26 | 362886.49 | 3730.94 2014-02-23 03:12:00 | 3731.00 | 3731.57 | 3726.00 | 3727.52 | 152.15 | 567281.87 | 3728.41 2014-02-23 03:13:00 | 3727.03 | 3730.00 | 3726.90 | 3728.00 | 86.72 | 323284.94 | 3728.13 2014-02-23 03:14:00 | 3729.00 | 3729.00 | 3728.00 | 3728.00 | 6.61 | 24626.62 | 3728.48 2014-02-23 03:15:00 | 3729.00 | 3730.00 | 3724.00 | 3724.00 | 45.70 | 170333.20 | 3727.29 2014-02-23 03:16:00 | 3724.00 | 3726.99 | 3723.00 | 3724.10 | 68.92 | 256668.37 | 3724.15 2014-02-23 03:17:00 | 3724.10 | 3728.97 | 3720.09 | 3728.97 | 68.85 | 256459.35 | 3724.79 2014-02-23 03:18:00 | 3728.97 | 3730.00 | 3727.00 | 3728.99 | 8.86 | 33038.05 | 3728.90 2014-02-23 03:19:00 | 3729.95 | 3729.95 | 3725.00 | 3726.00 | 22.18 | 82664.57 | 3726.48 2014-02-23 03:20:00 | 3727.00 | 3728.99 | 3726.04 | 3727.02 | 4.08 | 15206.58 | 3728.02 2014-02-23 03:21:00 | 3727.00 | 3728.99 | 3727.00 | 3728.99 | 7.33 | 27309.55 | 3728.27 2014-02-23 03:22:00 | 3728.90 | 3731.00 | 3728.87 | 3730.99 | 42.78 | 159533.09 | 3729.24 2014-02-23 03:23:00 | 3731.00 | 3735.00 | 3731.00 | 3735.00 | 27.46 | 102521.50 | 3734.03 2014-02-23 03:24:00 | 3735.01 | 3741.00 | 3730.82 | 3735.49 | 183.75 | 686740.50 | 3737.44 2014-02-23 03:25:00 | 3736.72 | 3742.49 | 3734.00 | 3741.90 | 107.28 | 401060.54 | 3738.59 2014-02-23 03:26:00 | 3740.00 | 3745.00 | 3740.00 | 3741.00 | 69.68 | 260818.16 | 3743.30 2014-02-23 03:27:00 | 3740.00 | 3744.00 | 3737.00 | 3738.88 | 44.96 | 168127.12 | 3739.82 2014-02-23 03:28:00 | 3740.50 | 3742.37 | 3732.59 | 3740.04 | 292.09 | 1091946.49 | 3738.43 2014-02-23 03:29:00 | 3740.00 | 3746.00 | 3736.11 | 3742.44 | 150.08 | 561329.09 | 3740.27 2014-02-23 03:30:00 | 3745.00 | 3748.68 | 3742.00 | 3747.04 | 32.76 | 122682.99 | 3745.36 2014-02-23 03:31:00 | 3746.73 | 3749.00 | 3745.00 | 3745.00 | 44.76 | 167693.36 | 3746.25 2014-02-23 03:32:00 | 3742.10 | 3744.00 | 3742.08 | 3742.08 | 22.35 | 83665.55 | 3743.43 2014-02-23 03:33:00 | 3741.98 | 3743.00 | 3738.00 | 3738.00 | 12.11 | 45280.66 | 3740.35 2014-02-23 03:34:00 | 3738.00 | 3743.10 | 3737.27 | 3743.10 | 51.18 | 191410.93 | 3739.81 2014-02-23 03:35:00 | 3743.00 | 3745.00 | 3740.01 | 3740.72 | 9.07 | 33931.70 | 3743.15 2014-02-23 03:36:00 | 3742.99 | 3747.86 | 3741.11 | 3746.29 | 101.67 | 380674.82 | 3744.18 2014-02-23 03:37:00 | 3745.64 | 3745.64 | 3742.02 | 3743.01 | 8.74 | 32708.74 | 3744.56 2014-02-23 03:38:00 | 3742.20 | 3750.00 | 3742.20 | 3749.98 | 40.43 | 151564.69 | 3749.10 2014-02-23 03:39:00 | 3750.00 | 3760.10 | 3749.98 | 3760.10 | 125.42 | 470579.34 | 3752.00 2014-02-23 03:40:00 | 3760.76 | 3770.00 | 3758.88 | 3767.33 | 131.86 | 496686.45 | 3766.86 2014-02-23 03:41:00 | 3763.92 | 3770.77 | 3763.00 | 3766.61 | 127.25 | 479429.76 | 3767.53 2014-02-23 03:42:00 | 3766.61 | 3775.99 | 3763.00 | 3772.06 | 192.77 | 726688.05 | 3769.64 2014-02-23 03:43:00 | 3772.00 | 3779.90 | 3770.00 | 3774.97 | 121.51 | 458489.10 | 3773.23 2014-02-23 03:44:00 | 3772.00 | 3779.62 | 3772.00 | 3776.02 | 111.47 | 420953.76 | 3776.52 2014-02-23 03:45:00 | 3776.02 | 3776.03 | 3772.00 | 3774.89 | 53.64 | 202411.14 | 3773.44 2014-02-23 03:46:00 | 3774.86 | 3780.20 | 3774.86 | 3780.00 | 77.32 | 292151.05 | 3778.37 2014-02-23 03:47:00 | 3780.00 | 3785.00 | 3780.00 | 3785.00 | 82.03 | 310369.48 | 3783.84 2014-02-23 03:48:00 | 3786.00 | 3789.90 | 3785.00 | 3789.90 | 226.71 | 858691.66 | 3787.70 2014-02-23 03:49:00 | 3790.00 | 3799.00 | 3789.03 | 3798.99 | 83.34 | 316397.21 | 3796.28 2014-02-23 03:50:00 | 3798.79 | 3798.80 | 3772.16 | 3785.14 | 166.69 | 631529.15 | 3788.76 2014-02-23 03:51:00 | 3783.81 | 3790.00 | 3772.16 | 3774.87 | 342.28 | 1293973.05 | 3780.44 2014-02-23 03:52:00 | 3775.51 | 3783.20 | 3772.16 | 3776.45 | 252.31 | 953139.82 | 3777.59 2014-02-23 03:53:00 | 3778.09 | 3784.84 | 3774.96 | 3777.27 | 120.23 | 454418.10 | 3779.54 2014-02-23 03:54:00 | 3777.88 | 3780.00 | 3775.24 | 3776.47 | 152.73 | 577001.69 | 3778.04 2014-02-23 03:55:00 | 3775.00 | 3779.56 | 3774.12 | 3777.58 | 290.37 | 1096598.82 | 3776.54 2014-02-23 03:56:00 | 3776.33 | 3780.64 | 3775.07 | 3780.62 | 86.54 | 326898.56 | 3777.51 2014-02-23 03:57:00 | 3782.49 | 3795.10 | 3782.45 | 3794.98 | 130.07 | 493190.98 | 3791.88 2014-02-23 03:58:00 | 3794.90 | 3798.00 | 3788.00 | 3791.10 | 193.61 | 734598.93 | 3794.32 2014-02-23 03:59:00 | 3791.01 | 3793.10 | 3780.00 | 3785.99 | 149.76 | 566864.08 | 3785.18 2014-02-23 04:00:00 | 3785.99 | 3793.11 | 3782.61 | 3792.14 | 96.80 | 366744.93 | 3788.77 2014-02-23 04:01:00 | 3792.00 | 3794.90 | 3787.59 | 3790.46 | 76.58 | 290302.58 | 3791.09 2014-02-23 04:02:00 | 3792.60 | 3792.95 | 3784.90 | 3787.49 | 165.21 | 626023.30 | 3789.28 2014-02-23 04:03:00 | 3787.49 | 3790.96 | 3785.00 | 3787.25 | 125.72 | 476362.71 | 3788.99 2014-02-23 04:04:00 | 3786.85 | 3787.01 | 3780.00 | 3781.53 | 128.56 | 486370.63 | 3783.19 2014-02-23 04:05:00 | 3780.11 | 3784.32 | 3770.00 | 3773.00 | 154.07 | 582319.73 | 3779.65 2014-02-23 04:06:00 | 3773.00 | 3780.00 | 3763.00 | 3767.90 | 200.02 | 753965.15 | 3769.41 2014-02-23 04:07:00 | 3765.70 | 3784.00 | 3763.02 | 3778.00 | 122.27 | 461266.78 | 3772.40 2014-02-23 04:08:00 | 3777.14 | 3779.00 | 3763.10 | 3764.95 | 158.45 | 597832.12 | 3773.10 2014-02-23 04:09:00 | 3763.01 | 3770.66 | 3763.01 | 3764.00 | 92.35 | 347884.23 | 3767.18 2014-02-23 04:10:00 | 3764.90 | 3765.00 | 3752.12 | 3753.93 | 69.62 | 261803.92 | 3760.42 2014-02-23 04:11:00 | 3760.00 | 3760.90 | 3752.83 | 3753.10 | 117.99 | 443259.00 | 3756.91 2014-02-23 04:12:00 | 3754.00 | 3764.00 | 3753.20 | 3755.01 | 93.60 | 351822.63 | 3758.83 2014-02-23 04:13:00 | 3755.01 | 3758.98 | 3750.00 | 3750.00 | 46.18 | 173356.25 | 3753.92 2014-02-23 04:14:00 | 3750.00 | 3755.89 | 3747.39 | 3749.15 | 118.76 | 445423.60 | 3750.52 2014-02-23 04:15:00 | 3750.00 | 3762.00 | 3747.00 | 3756.05 | 102.73 | 385699.09 | 3754.68 2014-02-23 04:16:00 | 3753.63 | 3757.00 | 3751.00 | 3752.65 | 64.94 | 243764.75 | 3753.92 2014-02-23 04:17:00 | 3756.88 | 3757.37 | 3751.00 | 3752.00 | 187.13 | 702548.81 | 3754.26 2014-02-23 04:18:00 | 3752.00 | 3755.92 | 3750.00 | 3752.80 | 149.10 | 559519.74 | 3752.65 2014-02-23 04:19:00 | 3750.10 | 3753.75 | 3742.00 | 3748.30 | 216.63 | 812261.13 | 3749.60 2014-02-23 04:20:00 | 3745.98 | 3749.99 | 3742.00 | 3746.00 | 123.91 | 464012.93 | 3744.82 2014-02-23 04:21:00 | 3746.22 | 3753.00 | 3745.00 | 3750.00 | 29.74 | 111478.10 | 3748.17 2014-02-23 04:22:00 | 3750.00 | 3755.00 | 3748.00 | 3755.00 | 22.73 | 85236.17 | 3749.94 2014-02-23 04:23:00 | 3753.00 | 3758.00 | 3753.00 | 3757.37 | 21.57 | 81015.66 | 3755.59 2014-02-23 04:24:00 | 3758.00 | 3768.00 | 3757.38 | 3765.47 | 32.30 | 121542.03 | 3762.45 2014-02-23 04:25:00 | 3766.00 | 3775.80 | 3765.00 | 3767.00 | 30.46 | 114809.36 | 3768.69 2014-02-23 04:26:00 | 3765.01 | 3773.62 | 3765.00 | 3771.29 | 31.93 | 120325.92 | 3768.43 2014-02-23 04:27:00 | 3767.94 | 3767.94 | 3761.15 | 3762.20 | 38.23 | 143916.78 | 3764.20 2014-02-23 04:28:00 | 3761.35 | 3764.25 | 3753.13 | 3754.36 | 48.51 | 182423.64 | 3760.30 2014-02-23 04:29:00 | 3755.09 | 3759.00 | 3753.13 | 3759.00 | 99.35 | 373062.09 | 3755.10 2014-02-23 04:30:00 | 3759.00 | 3765.00 | 3757.00 | 3758.00 | 27.03 | 101695.07 | 3761.89 2014-02-23 04:31:00 | 3758.00 | 3762.99 | 3758.00 | 3762.99 | 130.88 | 492142.63 | 3760.14 2014-02-23 04:32:00 | 3759.90 | 3762.90 | 3757.00 | 3760.00 | 38.24 | 143767.51 | 3759.51 2014-02-23 04:33:00 | 3760.00 | 3761.10 | 3758.00 | 3758.02 | 21.26 | 79952.42 | 3759.99 2014-02-23 04:34:00 | 3760.89 | 3760.89 | 3756.89 | 3756.89 | 16.51 | 62032.63 | 3757.96 2014-02-23 04:35:00 | 3757.99 | 3758.00 | 3755.02 | 3755.03 | 6.96 | 26161.08 | 3757.16 2014-02-23 04:36:00 | 3755.03 | 3755.99 | 3755.00 | 3755.86 | 14.84 | 55733.56 | 3755.88 2014-02-23 04:37:00 | 3755.99 | 3763.00 | 3755.00 | 3762.60 | 105.59 | 397038.96 | 3760.12 2014-02-23 04:38:00 | 3762.98 | 3765.00 | 3760.00 | 3764.00 | 30.93 | 116401.36 | 3763.26 2014-02-23 04:39:00 | 3762.01 | 3764.00 | 3761.50 | 3761.51 | 7.34 | 27611.07 | 3762.24 2014-02-23 04:40:00 | 3761.50 | 3762.01 | 3761.50 | 3762.01 | 12.07 | 45417.83 | 3761.62 2014-02-23 04:41:00 | 3762.01 | 3765.99 | 3761.50 | 3763.00 | 58.71 | 221002.43 | 3764.11 2014-02-23 04:42:00 | 3764.00 | 3764.00 | 3761.15 | 3761.50 | 18.53 | 69740.10 | 3763.02 2014-02-23 04:43:00 | 3761.23 | 3763.07 | 3754.08 | 3759.99 | 168.52 | 633344.05 | 3758.18 2014-02-23 04:44:00 | 3755.11 | 3760.00 | 3754.97 | 3758.11 | 201.00 | 755290.16 | 3757.76 2014-02-23 04:45:00 | 3756.46 | 3760.00 | 3756.00 | 3759.67 | 194.26 | 730104.04 | 3758.35 2014-02-23 04:46:00 | 3756.61 | 3763.00 | 3756.01 | 3762.99 | 169.08 | 635585.06 | 3759.12 2014-02-23 04:47:00 | 3756.01 | 3763.99 | 3756.01 | 3758.88 | 213.55 | 802699.62 | 3758.78 2014-02-23 04:48:00 | 3760.37 | 3761.00 | 3756.11 | 3761.00 | 145.80 | 548065.30 | 3758.92 2014-02-23 04:49:00 | 3761.03 | 3763.00 | 3760.00 | 3760.60 | 73.22 | 275445.84 | 3762.00 2014-02-23 04:50:00 | 3762.88 | 3766.00 | 3762.50 | 3765.00 | 53.01 | 199536.67 | 3763.92 2014-02-23 04:51:00 | 3765.00 | 3766.00 | 3762.70 | 3765.00 | 72.40 | 272525.48 | 3764.16 2014-02-23 04:52:00 | 3763.60 | 3765.99 | 3762.01 | 3763.50 | 210.61 | 792679.29 | 3763.73 2014-02-23 04:53:00 | 3763.14 | 3765.76 | 3761.20 | 3762.04 | 165.07 | 621282.26 | 3763.66 2014-02-23 04:54:00 | 3764.69 | 3765.00 | 3762.00 | 3764.62 | 8.64 | 32503.27 | 3763.26 2014-02-23 04:55:00 | 3764.61 | 3764.61 | 3762.02 | 3762.03 | 3.60 | 13553.74 | 3762.84 2014-02-23 04:56:00 | 3764.99 | 3764.99 | 3762.00 | 3764.00 | 6.56 | 24691.84 | 3764.00 2014-02-23 04:57:00 | 3764.00 | 3765.00 | 3762.01 | 3763.33 | 24.87 | 93608.95 | 3764.08 2014-02-23 04:58:00 | 3765.00 | 3766.30 | 3762.34 | 3763.67 | 124.17 | 467452.06 | 3764.73 2014-02-23 04:59:00 | 3765.00 | 3767.00 | 3762.78 | 3765.31 | 31.33 | 117969.09 | 3764.89 2014-02-23 05:00:00 | 3765.50 | 3767.00 | 3762.11 | 3766.48 | 70.90 | 266855.82 | 3763.99 2014-02-23 05:01:00 | 3767.23 | 3767.23 | 3766.00 | 3767.00 | 4.19 | 15780.09 | 3767.03 2014-02-23 05:02:00 | 3768.00 | 3772.00 | 3768.00 | 3772.00 | 30.84 | 116258.00 | 3770.08 2014-02-23 05:03:00 | 3774.14 | 3775.61 | 3770.00 | 3773.49 | 76.28 | 287854.73 | 3773.61 2014-02-23 05:04:00 | 3775.16 | 3775.16 | 3768.96 | 3774.64 | 98.03 | 369882.62 | 3773.16 2014-02-23 05:05:00 | 3774.74 | 3776.88 | 3771.78 | 3776.28 | 21.84 | 82442.53 | 3774.50 2014-02-23 05:06:00 | 3776.28 | 3778.00 | 3774.04 | 3774.64 | 49.13 | 185547.20 | 3776.35 2014-02-23 05:07:00 | 3774.38 | 3777.94 | 3773.90 | 3773.92 | 60.49 | 228358.62 | 3775.21 2014-02-23 05:08:00 | 3773.26 | 3775.92 | 3771.00 | 3775.82 | 57.06 | 215340.23 | 3773.66 2014-02-23 05:09:00 | 3773.66 | 3777.96 | 3771.02 | 3777.00 | 128.38 | 484459.62 | 3773.78 2014-02-23 05:10:00 | 3774.43 | 3778.90 | 3774.43 | 3774.43 | 39.21 | 148049.84 | 3775.43 2014-02-23 05:11:00 | 3774.43 | 3778.74 | 3767.00 | 3768.90 | 123.25 | 464986.66 | 3772.80 2014-02-23 05:12:00 | 3771.91 | 3772.43 | 3766.00 | 3766.00 | 88.09 | 332101.56 | 3769.94 2014-02-23 05:13:00 | 3767.36 | 3769.68 | 3762.98 | 3762.98 | 67.04 | 252478.96 | 3765.98 2014-02-23 05:14:00 | 3762.22 | 3763.00 | 3761.00 | 3763.00 | 49.76 | 187199.23 | 3762.34 2014-02-23 05:15:00 | 3763.00 | 3763.00 | 3758.00 | 3758.00 | 43.89 | 165033.51 | 3760.59 2014-02-23 05:16:00 | 3758.00 | 3758.74 | 3752.00 | 3752.00 | 45.21 | 169729.83 | 3753.92 2014-02-23 05:17:00 | 3751.00 | 3755.93 | 3743.00 | 3753.00 | 120.97 | 453874.84 | 3751.96 2014-02-23 05:18:00 | 3755.58 | 3755.58 | 3745.00 | 3749.45 | 269.29 | 1009795.40 | 3749.90 2014-02-23 05:19:00 | 3750.00 | 3755.00 | 3748.01 | 3753.56 | 118.88 | 446045.01 | 3752.09 2014-02-23 05:20:00 | 3754.09 | 3754.98 | 3748.01 | 3749.95 | 155.68 | 584150.92 | 3752.16 2014-02-23 05:21:00 | 3751.59 | 3753.40 | 3750.09 | 3751.59 | 24.24 | 90923.44 | 3750.66 2014-02-23 05:22:00 | 3752.00 | 3755.89 | 3752.00 | 3755.40 | 41.19 | 154607.02 | 3753.33 2014-02-23 05:23:00 | 3752.01 | 3755.97 | 3748.00 | 3752.03 | 177.30 | 665487.49 | 3753.52 2014-02-23 05:24:00 | 3752.12 | 3752.12 | 3746.00 | 3746.00 | 108.62 | 407237.54 | 3749.19 2014-02-23 05:25:00 | 3746.00 | 3749.59 | 3743.00 | 3748.98 | 140.15 | 524982.69 | 3745.92 2014-02-23 05:26:00 | 3745.01 | 3748.88 | 3743.00 | 3744.02 | 88.27 | 330628.47 | 3745.56 2014-02-23 05:27:00 | 3743.02 | 3743.82 | 3732.11 | 3733.97 | 139.31 | 520504.46 | 3736.44 2014-02-23 05:28:00 | 3735.86 | 3737.00 | 3732.02 | 3733.87 | 231.07 | 863006.40 | 3734.79 2014-02-23 05:29:00 | 3734.37 | 3740.03 | 3732.02 | 3740.00 | 133.66 | 499222.57 | 3734.93 2014-02-23 05:30:00 | 3740.00 | 3743.00 | 3736.99 | 3740.14 | 28.61 | 107023.24 | 3740.50 2014-02-23 05:31:00 | 3742.39 | 3744.00 | 3740.00 | 3741.11 | 108.26 | 405099.97 | 3742.02 2014-02-23 05:32:00 | 3741.14 | 3745.00 | 3740.01 | 3745.00 | 114.83 | 429798.43 | 3742.94 2014-02-23 05:33:00 | 3744.97 | 3745.00 | 3742.01 | 3742.20 | 15.16 | 56739.28 | 3743.44 2014-02-23 05:34:00 | 3743.00 | 3746.99 | 3742.20 | 3744.95 | 43.58 | 163191.78 | 3744.39 2014-02-23 05:35:00 | 3744.39 | 3755.00 | 3743.45 | 3754.81 | 40.20 | 150776.20 | 3750.56 2014-02-23 05:36:00 | 3751.10 | 3754.86 | 3746.12 | 3750.51 | 85.41 | 320455.90 | 3751.97 2014-02-23 05:37:00 | 3750.60 | 3752.00 | 3750.51 | 3751.86 | 8.01 | 30030.37 | 3751.45 2014-02-23 05:38:00 | 3751.86 | 3753.60 | 3751.60 | 3752.84 | 17.83 | 66917.92 | 3752.69 2014-02-23 05:39:00 | 3753.00 | 3757.00 | 3753.00 | 3755.00 | 13.67 | 51345.48 | 3755.25 2014-02-23 05:40:00 | 3755.00 | 3757.00 | 3755.00 | 3756.98 | 16.15 | 60669.13 | 3756.14 2014-02-23 05:41:00 | 3756.00 | 3756.00 | 3752.54 | 3754.08 | 19.35 | 72649.35 | 3753.71 2014-02-23 05:42:00 | 3753.98 | 3755.90 | 3752.12 | 3755.00 | 26.90 | 100976.90 | 3754.49 2014-02-23 05:43:00 | 3755.00 | 3757.38 | 3754.07 | 3757.00 | 42.47 | 159540.32 | 3756.19 2014-02-23 05:44:00 | 3757.00 | 3758.00 | 3756.55 | 3757.97 | 21.86 | 82143.35 | 3757.19 2014-02-23 05:45:00 | 3759.00 | 3759.00 | 3755.01 | 3755.06 | 13.53 | 50818.48 | 3755.43 2014-02-23 05:46:00 | 3755.00 | 3755.01 | 3748.01 | 3753.33 | 153.01 | 574038.22 | 3751.54 2014-02-23 05:47:00 | 3753.67 | 3759.00 | 3747.11 | 3756.08 | 109.49 | 410903.59 | 3752.92 2014-02-23 05:48:00 | 3755.11 | 3756.21 | 3750.27 | 3754.97 | 179.20 | 672555.17 | 3753.01 2014-02-23 05:49:00 | 3754.97 | 3756.21 | 3751.68 | 3756.21 | 92.73 | 348124.61 | 3754.38 2014-02-23 05:50:00 | 3756.21 | 3759.10 | 3754.01 | 3759.10 | 23.87 | 89706.14 | 3757.64 2014-02-23 05:51:00 | 3759.20 | 3760.00 | 3759.20 | 3759.99 | 5.11 | 19218.17 | 3759.42 2014-02-23 05:52:00 | 3756.49 | 3764.00 | 3756.49 | 3763.00 | 67.94 | 255351.94 | 3758.77 2014-02-23 05:53:00 | 3761.99 | 3764.50 | 3761.99 | 3763.00 | 11.83 | 44506.07 | 3763.09 2014-02-23 05:54:00 | 3764.42 | 3764.42 | 3759.27 | 3759.27 | 75.25 | 283091.63 | 3761.87 2014-02-23 05:55:00 | 3761.56 | 3763.89 | 3759.27 | 3762.01 | 107.30 | 403639.12 | 3761.92 2014-02-23 05:56:00 | 3762.29 | 3764.50 | 3760.20 | 3763.01 | 89.17 | 335474.32 | 3762.15 2014-02-23 05:57:00 | 3761.40 | 3763.58 | 3760.08 | 3761.00 | 39.98 | 150368.15 | 3760.71 2014-02-23 05:58:00 | 3760.00 | 3760.00 | 3755.01 | 3757.63 | 105.70 | 397170.12 | 3757.42 2014-02-23 05:59:00 | 3755.15 | 3758.95 | 3750.97 | 3751.00 | 117.26 | 440469.63 | 3756.38 2014-02-23 06:00:00 | 3755.09 | 3756.10 | 3747.00 | 3747.00 | 254.47 | 954675.37 | 3751.64 2014-02-23 06:01:00 | 3746.99 | 3747.00 | 3743.01 | 3746.00 | 112.62 | 421783.88 | 3745.26 2014-02-23 06:02:00 | 3746.00 | 3747.01 | 3746.00 | 3747.01 | 1.33 | 4971.63 | 3746.52 2014-02-23 06:03:00 | 3749.84 | 3749.85 | 3745.10 | 3748.29 | 108.55 | 406738.88 | 3746.98 2014-02-23 06:04:00 | 3746.60 | 3747.20 | 3746.00 | 3746.66 | 5.26 | 19692.94 | 3746.75 2014-02-23 06:05:00 | 3746.00 | 3749.00 | 3746.00 | 3747.20 | 16.61 | 62249.67 | 3747.95 2014-02-23 06:06:00 | 3744.83 | 3747.20 | 3743.51 | 3746.10 | 111.46 | 417461.67 | 3745.29 2014-02-23 06:07:00 | 3746.10 | 3747.00 | 3745.00 | 3746.00 | 5.58 | 20889.25 | 3746.28 2014-02-23 06:08:00 | 3746.10 | 3748.00 | 3746.10 | 3748.00 | 2.69 | 10064.82 | 3747.14 2014-02-23 06:09:00 | 3747.30 | 3749.02 | 3746.02 | 3748.76 | 20.97 | 78601.18 | 3748.63 2014-02-23 06:10:00 | 3748.76 | 3757.40 | 3748.76 | 3751.79 | 45.30 | 170021.08 | 3753.14 2014-02-23 06:11:00 | 3748.65 | 3755.00 | 3748.05 | 3755.00 | 116.02 | 435232.61 | 3751.42 2014-02-23 06:12:00 | 3755.99 | 3763.00 | 3755.96 | 3763.00 | 171.05 | 643247.23 | 3760.62 2014-02-23 06:13:00 | 3763.00 | 3767.00 | 3761.00 | 3766.00 | 103.06 | 387990.94 | 3764.56 2014-02-23 06:14:00 | 3766.00 | 3768.89 | 3761.00 | 3763.40 | 207.36 | 780397.01 | 3763.47 2014-02-23 06:15:00 | 3761.15 | 3768.50 | 3761.08 | 3763.01 | 201.59 | 758866.53 | 3764.35 2014-02-23 06:16:00 | 3763.01 | 3766.87 | 3761.00 | 3763.03 | 100.57 | 378520.45 | 3763.75 2014-02-23 06:17:00 | 3763.01 | 3763.03 | 3758.00 | 3758.00 | 26.87 | 101056.56 | 3761.22 2014-02-23 06:18:00 | 3758.00 | 3758.00 | 3754.99 | 3756.67 | 17.29 | 64945.07 | 3756.44 2014-02-23 06:19:00 | 3755.22 | 3759.00 | 3754.54 | 3759.00 | 145.96 | 548266.69 | 3756.28 2014-02-23 06:20:00 | 3759.51 | 3761.99 | 3759.51 | 3761.81 | 11.21 | 42143.50 | 3760.13 2014-02-23 06:21:00 | 3761.00 | 3762.00 | 3758.07 | 3762.00 | 31.50 | 118427.90 | 3759.85 2014-02-23 06:22:00 | 3762.00 | 3762.57 | 3761.11 | 3761.11 | 11.16 | 41968.40 | 3761.96 2014-02-23 06:23:00 | 3761.00 | 3763.00 | 3758.03 | 3758.64 | 87.12 | 327591.16 | 3760.06 2014-02-23 06:24:00 | 3758.01 | 3761.99 | 3758.01 | 3761.99 | 93.96 | 353277.22 | 3759.83 2014-02-23 06:25:00 | 3758.10 | 3761.97 | 3758.00 | 3758.00 | 214.08 | 804941.58 | 3760.02 2014-02-23 06:26:00 | 3759.80 | 3759.80 | 3758.24 | 3758.24 | 5.14 | 19320.39 | 3758.83 2014-02-23 06:27:00 | 3760.00 | 3766.43 | 3758.24 | 3766.00 | 25.38 | 95499.52 | 3763.38 2014-02-23 06:28:00 | 3766.99 | 3777.00 | 3766.43 | 3773.09 | 209.93 | 791789.98 | 3771.63 2014-02-23 06:29:00 | 3773.77 | 3775.00 | 3763.01 | 3764.18 | 234.57 | 884417.41 | 3770.39 2014-02-23 06:30:00 | 3763.34 | 3771.00 | 3763.27 | 3767.22 | 290.03 | 1092993.48 | 3768.54 2014-02-23 06:31:00 | 3767.86 | 3770.99 | 3766.96 | 3770.99 | 160.13 | 603438.97 | 3768.41 2014-02-23 06:32:00 | 3770.99 | 3772.30 | 3769.83 | 3772.30 | 31.18 | 117554.02 | 3770.17 2014-02-23 06:33:00 | 3771.10 | 3771.10 | 3767.01 | 3769.95 | 24.09 | 90795.35 | 3769.32 2014-02-23 06:34:00 | 3767.01 | 3768.00 | 3763.00 | 3763.00 | 14.18 | 53400.70 | 3767.25 2014-02-23 06:35:00 | 3762.99 | 3767.75 | 3762.01 | 3764.00 | 208.27 | 783982.41 | 3764.35 2014-02-23 06:36:00 | 3763.98 | 3767.70 | 3762.03 | 3767.10 | 110.76 | 416908.99 | 3763.97 2014-02-23 06:37:00 | 3764.09 | 3767.00 | 3762.26 | 3762.89 | 95.02 | 357722.39 | 3764.55 2014-02-23 06:38:00 | 3765.17 | 3765.53 | 3762.65 | 3764.32 | 21.41 | 80586.23 | 3763.95 2014-02-23 06:39:00 | 3765.00 | 3765.70 | 3765.00 | 3765.69 | 26.61 | 100192.07 | 3765.49 2014-02-23 06:40:00 | 3765.99 | 3770.00 | 3765.59 | 3770.00 | 86.04 | 324190.29 | 3768.12 2014-02-23 06:41:00 | 3771.08 | 3771.08 | 3766.14 | 3768.00 | 171.83 | 647425.77 | 3767.83 2014-02-23 06:42:00 | 3770.00 | 3774.00 | 3769.99 | 3774.00 | 12.66 | 47746.27 | 3771.43 2014-02-23 06:43:00 | 3774.99 | 3780.00 | 3770.05 | 3780.00 | 131.84 | 497633.93 | 3774.50 2014-02-23 06:44:00 | 3780.00 | 3784.99 | 3776.49 | 3782.00 | 119.04 | 450033.63 | 3780.40 2014-02-23 06:45:00 | 3781.81 | 3782.76 | 3774.14 | 3780.00 | 233.51 | 882348.99 | 3778.57 2014-02-23 06:46:00 | 3778.15 | 3778.15 | 3774.02 | 3775.00 | 115.50 | 436166.35 | 3776.27 2014-02-23 06:47:00 | 3775.00 | 3778.02 | 3775.00 | 3778.02 | 23.65 | 89286.52 | 3776.13 2014-02-23 06:48:00 | 3778.17 | 3780.00 | 3775.99 | 3775.99 | 11.29 | 42664.63 | 3777.64 2014-02-23 06:49:00 | 3775.93 | 3780.00 | 3775.06 | 3780.00 | 20.46 | 77285.79 | 3777.41 2014-02-23 06:50:00 | 3777.10 | 3782.00 | 3777.01 | 3781.65 | 42.90 | 162161.35 | 3780.07 2014-02-23 06:51:00 | 3781.68 | 3782.03 | 3780.10 | 3782.03 | 50.09 | 189407.69 | 3781.65 2014-02-23 06:52:00 | 3782.03 | 3787.88 | 3782.03 | 3785.13 | 44.69 | 169138.43 | 3784.37 2014-02-23 06:53:00 | 3785.12 | 3788.03 | 3784.00 | 3785.21 | 45.65 | 172871.83 | 3786.56 2014-02-23 06:54:00 | 3788.00 | 3789.66 | 3777.00 | 3778.00 | 50.89 | 192688.73 | 3786.30 2014-02-23 06:55:00 | 3777.05 | 3787.56 | 3775.00 | 3779.41 | 320.63 | 1212337.54 | 3781.09 2014-02-23 06:56:00 | 3776.06 | 3785.00 | 3776.06 | 3779.42 | 189.10 | 715235.77 | 3782.40 2014-02-23 06:57:00 | 3774.00 | 3785.00 | 3764.14 | 3773.75 | 242.00 | 912676.37 | 3771.44 2014-02-23 06:58:00 | 3772.21 | 3775.00 | 3764.00 | 3769.26 | 131.85 | 496746.77 | 3767.51 2014-02-23 06:59:00 | 3766.06 | 3770.00 | 3763.05 | 3766.59 | 235.73 | 888038.52 | 3767.23 2014-02-23 07:00:00 | 3768.92 | 3770.00 | 3764.00 | 3767.93 | 357.25 | 1345773.94 | 3767.06 2014-02-23 07:01:00 | 3769.00 | 3770.00 | 3765.00 | 3765.41 | 208.46 | 785378.94 | 3767.47 2014-02-23 07:02:00 | 3765.42 | 3769.99 | 3765.00 | 3769.98 | 112.47 | 423744.51 | 3767.49 2014-02-23 07:03:00 | 3769.98 | 3771.02 | 3768.03 | 3768.10 | 12.06 | 45426.75 | 3768.29 2014-02-23 07:04:00 | 3770.00 | 3771.02 | 3769.00 | 3771.02 | 16.82 | 63400.48 | 3770.02 2014-02-23 07:05:00 | 3772.00 | 3775.00 | 3770.00 | 3775.00 | 15.03 | 56691.13 | 3773.12 2014-02-23 07:06:00 | 3775.00 | 3779.99 | 3772.80 | 3777.02 | 240.87 | 909390.40 | 3775.41 2014-02-23 07:07:00 | 3775.11 | 3779.00 | 3771.00 | 3773.25 | 82.17 | 310089.33 | 3773.85 2014-02-23 07:08:00 | 3774.40 | 3780.00 | 3771.00 | 3776.65 | 201.01 | 758778.27 | 3774.88 2014-02-23 07:09:00 | 3779.58 | 3780.00 | 3774.97 | 3780.00 | 302.15 | 1141403.23 | 3777.57 2014-02-23 07:10:00 | 3780.00 | 3785.15 | 3780.00 | 3784.00 | 35.66 | 134964.95 | 3784.35 2014-02-23 07:11:00 | 3784.00 | 3785.00 | 3781.40 | 3783.10 | 36.50 | 138124.39 | 3784.13 2014-02-23 07:12:00 | 3782.12 | 3782.12 | 3777.82 | 3780.01 | 92.25 | 348699.57 | 3779.78 2014-02-23 07:13:00 | 3780.33 | 3784.00 | 3770.00 | 3776.00 | 393.87 | 1487739.87 | 3777.21 2014-02-23 07:14:00 | 3779.00 | 3780.00 | 3775.22 | 3776.11 | 118.90 | 449185.09 | 3777.71 2014-02-23 07:15:00 | 3779.00 | 3780.50 | 3776.51 | 3779.93 | 25.14 | 94973.16 | 3778.37 2014-02-23 07:16:00 | 3781.00 | 3781.00 | 3776.42 | 3779.00 | 36.38 | 137485.83 | 3778.95 2014-02-23 07:17:00 | 3779.35 | 3780.00 | 3778.01 | 3778.10 | 12.66 | 47852.18 | 3779.49 2014-02-23 07:18:00 | 3778.99 | 3779.01 | 3778.74 | 3779.00 | 9.84 | 37195.90 | 3778.92 2014-02-23 07:19:00 | 3781.00 | 3781.00 | 3778.98 | 3779.00 | 2.36 | 8918.57 | 3779.06 2014-02-23 07:20:00 | 3778.99 | 3783.00 | 3778.00 | 3781.57 | 93.84 | 354790.73 | 3780.76 2014-02-23 07:21:00 | 3780.40 | 3785.00 | 3777.00 | 3785.00 | 239.78 | 906402.15 | 3780.11 2014-02-23 07:22:00 | 3785.00 | 3786.00 | 3784.00 | 3784.00 | 26.03 | 98529.24 | 3785.22 2014-02-23 07:23:00 | 3781.10 | 3789.88 | 3781.10 | 3789.66 | 126.11 | 477493.96 | 3786.33 2014-02-23 07:24:00 | 3785.21 | 3792.06 | 3782.00 | 3790.99 | 221.73 | 839824.22 | 3787.62 2014-02-23 07:25:00 | 3793.00 | 3799.00 | 3791.61 | 3795.01 | 106.97 | 406147.36 | 3796.87 2014-02-23 07:26:00 | 3795.39 | 3798.00 | 3789.00 | 3791.00 | 125.59 | 476379.98 | 3793.11 2014-02-23 07:27:00 | 3790.00 | 3794.87 | 3790.00 | 3791.21 | 136.79 | 518785.18 | 3792.71 2014-02-23 07:28:00 | 3794.00 | 3794.99 | 3792.11 | 3793.61 | 22.67 | 86024.90 | 3794.16 2014-02-23 07:29:00 | 3793.00 | 3794.49 | 3786.00 | 3786.00 | 35.61 | 135000.36 | 3791.51 2014-02-23 07:30:00 | 3786.00 | 3790.01 | 3786.00 | 3790.01 | 110.66 | 419167.83 | 3788.03 2014-02-23 07:31:00 | 3790.01 | 3794.00 | 3789.00 | 3792.55 | 238.96 | 905946.37 | 3791.17 2014-02-23 07:32:00 | 3793.52 | 3793.83 | 3790.00 | 3791.10 | 11.01 | 41741.57 | 3791.93 2014-02-23 07:33:00 | 3790.00 | 3793.00 | 3788.81 | 3790.00 | 200.78 | 761206.24 | 3791.21 2014-02-23 07:34:00 | 3790.00 | 3790.00 | 3788.00 | 3790.00 | 23.60 | 89426.29 | 3789.09 2014-02-23 07:35:00 | 3789.13 | 3790.00 | 3787.01 | 3789.00 | 7.86 | 29760.51 | 3788.73 2014-02-23 07:36:00 | 3787.10 | 3787.10 | 3786.95 | 3787.00 | 10.58 | 40047.79 | 3787.02 2014-02-23 07:37:00 | 3788.00 | 3790.00 | 3787.01 | 3789.99 | 8.07 | 30597.53 | 3789.17 2014-02-23 07:38:00 | 3788.00 | 3789.99 | 3788.00 | 3788.01 | 17.10 | 64796.45 | 3789.04 2014-02-23 07:39:00 | 3788.00 | 3789.00 | 3786.00 | 3789.00 | 50.52 | 191362.74 | 3788.24 2014-02-23 07:40:00 | 3789.89 | 3792.97 | 3789.89 | 3792.97 | 47.60 | 180461.98 | 3791.62 2014-02-23 07:41:00 | 3792.97 | 3798.00 | 3792.97 | 3795.10 | 76.35 | 289798.87 | 3795.71 2014-02-23 07:42:00 | 3795.10 | 3799.90 | 3795.10 | 3799.90 | 45.35 | 172237.37 | 3798.04 2014-02-23 07:43:00 | 3799.90 | 3802.79 | 3799.90 | 3801.00 | 198.05 | 752604.79 | 3800.06 2014-02-23 07:44:00 | 3801.85 | 3801.92 | 3798.00 | 3800.00 | 69.05 | 262369.75 | 3799.71 2014-02-23 07:45:00 | 3800.00 | 3801.00 | 3798.00 | 3798.98 | 63.10 | 239714.82 | 3798.91 2014-02-23 07:46:00 | 3798.00 | 3800.00 | 3794.88 | 3795.96 | 41.00 | 155692.31 | 3797.10 2014-02-23 07:47:00 | 3796.00 | 3798.00 | 3795.00 | 3796.05 | 45.56 | 172956.69 | 3796.07 2014-02-23 07:48:00 | 3796.05 | 3800.00 | 3795.00 | 3796.94 | 88.18 | 334883.48 | 3797.73 2014-02-23 07:49:00 | 3796.59 | 3796.60 | 3795.11 | 3795.73 | 31.30 | 118803.07 | 3795.87 2014-02-23 07:50:00 | 3796.57 | 3799.22 | 3796.57 | 3799.22 | 11.39 | 43258.89 | 3798.64 2014-02-23 07:51:00 | 3799.50 | 3801.00 | 3799.00 | 3800.93 | 77.54 | 294638.97 | 3799.98 2014-02-23 07:52:00 | 3800.86 | 3805.00 | 3800.79 | 3804.97 | 49.21 | 187149.44 | 3803.31 2014-02-23 07:53:00 | 3804.95 | 3820.00 | 3804.00 | 3818.15 | 82.43 | 314107.70 | 3810.46 2014-02-23 07:54:00 | 3819.35 | 3826.50 | 3816.06 | 3824.92 | 300.15 | 1147344.47 | 3822.63 2014-02-23 07:55:00 | 3824.04 | 3830.00 | 3820.00 | 3828.00 | 120.72 | 461612.62 | 3823.96 2014-02-23 07:56:00 | 3825.07 | 3825.07 | 3809.00 | 3818.00 | 176.76 | 674745.19 | 3817.40 2014-02-23 07:57:00 | 3818.00 | 3824.56 | 3815.04 | 3819.23 | 149.06 | 569223.11 | 3818.70 2014-02-23 07:58:00 | 3819.31 | 3820.00 | 3815.00 | 3816.10 | 220.76 | 842704.49 | 3817.24 2014-02-23 07:59:00 | 3816.13 | 3817.98 | 3811.57 | 3817.54 | 152.45 | 581642.62 | 3815.40 2014-02-23 08:00:00 | 3817.94 | 3820.00 | 3812.01 | 3820.00 | 157.93 | 602599.62 | 3815.54 2014-02-23 08:01:00 | 3817.99 | 3820.00 | 3815.00 | 3820.00 | 84.57 | 322995.56 | 3819.18 2014-02-23 08:02:00 | 3819.87 | 3830.00 | 3819.00 | 3830.00 | 207.05 | 792177.65 | 3826.11 2014-02-23 08:03:00 | 3830.00 | 3838.00 | 3830.00 | 3838.00 | 81.22 | 311431.58 | 3834.33 2014-02-23 08:04:00 | 3838.00 | 3841.84 | 3830.33 | 3838.00 | 255.19 | 979468.21 | 3838.18 2014-02-23 08:05:00 | 3839.02 | 3842.00 | 3838.00 | 3841.08 | 110.09 | 422777.37 | 3840.15 2014-02-23 08:06:00 | 3841.08 | 3841.13 | 3833.00 | 3836.87 | 124.88 | 479489.03 | 3839.75 2014-02-23 08:07:00 | 3836.87 | 3840.00 | 3835.00 | 3840.00 | 81.67 | 313523.23 | 3838.95 2014-02-23 08:08:00 | 3840.00 | 3849.00 | 3840.00 | 3842.37 | 150.39 | 577837.67 | 3842.26 2014-02-23 08:09:00 | 3842.37 | 3847.00 | 3841.40 | 3841.96 | 135.50 | 520688.97 | 3842.69 2014-02-23 08:10:00 | 3841.96 | 3844.99 | 3840.00 | 3841.01 | 230.81 | 886701.99 | 3841.63 2014-02-23 08:11:00 | 3841.00 | 3841.00 | 3835.00 | 3839.90 | 176.29 | 676532.66 | 3837.66 2014-02-23 08:12:00 | 3838.84 | 3839.78 | 3832.01 | 3838.44 | 199.65 | 766042.67 | 3836.97 2014-02-23 08:13:00 | 3838.98 | 3842.12 | 3835.28 | 3840.01 | 90.77 | 348389.01 | 3838.15 2014-02-23 08:14:00 | 3840.00 | 3844.27 | 3839.99 | 3841.49 | 135.00 | 518712.58 | 3842.23 2014-02-23 08:15:00 | 3841.44 | 3843.69 | 3831.00 | 3834.99 | 315.87 | 1212063.22 | 3837.25 2014-02-23 08:16:00 | 3834.59 | 3838.55 | 3833.95 | 3834.65 | 199.63 | 765764.04 | 3835.84 2014-02-23 08:17:00 | 3834.01 | 3838.55 | 3834.01 | 3837.95 | 85.03 | 326257.57 | 3836.88 2014-02-23 08:18:00 | 3837.97 | 3838.01 | 3832.00 | 3836.99 | 259.21 | 994011.40 | 3834.77 2014-02-23 08:19:00 | 3836.99 | 3838.00 | 3835.00 | 3835.22 | 11.91 | 45705.00 | 3836.57 2014-02-23 08:20:00 | 3835.00 | 3837.86 | 3831.00 | 3836.90 | 115.56 | 443232.62 | 3835.52 2014-02-23 08:21:00 | 3833.00 | 3833.47 | 3820.09 | 3820.32 | 174.25 | 666550.54 | 3825.30 2014-02-23 08:22:00 | 3821.87 | 3827.00 | 3800.00 | 3815.59 | 212.36 | 810554.13 | 3816.82 2014-02-23 08:23:00 | 3810.19 | 3815.08 | 3805.01 | 3807.00 | 270.72 | 1031581.32 | 3810.51 2014-02-23 08:24:00 | 3806.99 | 3810.04 | 3803.06 | 3809.48 | 302.19 | 1150534.40 | 3807.33 2014-02-23 08:25:00 | 3809.90 | 3815.00 | 3806.15 | 3814.50 | 209.68 | 799129.00 | 3811.24 2014-02-23 08:26:00 | 3812.01 | 3816.00 | 3812.00 | 3815.59 | 60.00 | 228854.55 | 3814.37 2014-02-23 08:27:00 | 3815.10 | 3815.10 | 3813.94 | 3815.10 | 44.75 | 170710.71 | 3814.76 2014-02-23 08:28:00 | 3817.00 | 3818.00 | 3812.08 | 3815.00 | 94.17 | 359326.60 | 3815.64 2014-02-23 08:29:00 | 3815.10 | 3820.00 | 3815.00 | 3820.00 | 26.71 | 101995.87 | 3818.07 2014-02-23 08:30:00 | 3818.01 | 3820.30 | 3813.00 | 3814.85 | 192.80 | 735949.24 | 3817.18 2014-02-23 08:31:00 | 3818.08 | 3818.08 | 3806.01 | 3814.85 | 283.28 | 1079865.98 | 3811.97 2014-02-23 08:32:00 | 3814.89 | 3814.89 | 3808.00 | 3813.38 | 456.57 | 1739931.98 | 3810.92 2014-02-23 08:33:00 | 3814.00 | 3818.00 | 3810.01 | 3817.92 | 102.52 | 391147.58 | 3815.40 2014-02-23 08:34:00 | 3814.92 | 3817.84 | 3814.92 | 3815.00 | 56.77 | 216638.80 | 3816.35 2014-02-23 08:35:00 | 3814.80 | 3815.00 | 3811.02 | 3814.60 | 60.44 | 230498.02 | 3813.41 2014-02-23 08:36:00 | 3812.30 | 3820.00 | 3812.00 | 3819.96 | 56.95 | 217286.17 | 3815.65 2014-02-23 08:37:00 | 3815.80 | 3830.00 | 3815.80 | 3830.00 | 40.48 | 154793.87 | 3823.68 2014-02-23 08:38:00 | 3830.00 | 3834.00 | 3830.00 | 3830.01 | 198.70 | 761183.27 | 3830.91 2014-02-23 08:39:00 | 3829.99 | 3830.88 | 3825.59 | 3827.98 | 97.92 | 374958.95 | 3829.20 2014-02-23 08:40:00 | 3825.59 | 3835.00 | 3825.10 | 3832.97 | 119.73 | 458659.38 | 3830.75 2014-02-23 08:41:00 | 3832.97 | 3835.00 | 3825.89 | 3830.01 | 186.77 | 715237.16 | 3829.43 2014-02-23 08:42:00 | 3830.01 | 3830.01 | 3826.00 | 3828.97 | 225.39 | 862800.12 | 3828.08 2014-02-23 08:43:00 | 3828.97 | 3832.90 | 3828.97 | 3832.00 | 44.62 | 170903.83 | 3830.55 2014-02-23 08:44:00 | 3832.00 | 3833.70 | 3830.01 | 3831.00 | 76.62 | 293623.33 | 3832.10 2014-02-23 08:45:00 | 3830.88 | 3832.00 | 3826.61 | 3826.65 | 104.51 | 400176.11 | 3829.14 2014-02-23 08:46:00 | 3827.47 | 3832.00 | 3825.89 | 3831.99 | 247.02 | 945583.88 | 3827.98 2014-02-23 08:47:00 | 3829.99 | 3830.00 | 3827.01 | 3829.78 | 21.50 | 82328.04 | 3829.57 2014-02-23 08:48:00 | 3829.20 | 3832.00 | 3825.89 | 3826.96 | 123.53 | 472875.69 | 3827.90 2014-02-23 08:49:00 | 3827.00 | 3827.00 | 3825.00 | 3826.99 | 66.02 | 252558.47 | 3825.77 2014-02-23 08:50:00 | 3827.00 | 3827.00 | 3823.49 | 3823.49 | 7.56 | 28920.79 | 3825.00 2014-02-23 08:51:00 | 3820.33 | 3825.00 | 3815.86 | 3817.55 | 393.38 | 1503067.03 | 3820.93 2014-02-23 08:52:00 | 3818.24 | 3819.84 | 3812.00 | 3816.95 | 318.62 | 1216306.40 | 3817.40 2014-02-23 08:53:00 | 3813.54 | 3819.90 | 3812.00 | 3814.29 | 238.36 | 909468.23 | 3815.49 2014-02-23 08:54:00 | 3812.00 | 3817.00 | 3806.00 | 3810.03 | 186.13 | 709521.57 | 3811.99 2014-02-23 08:55:00 | 3814.56 | 3814.99 | 3810.12 | 3811.94 | 99.93 | 381074.79 | 3813.34 2014-02-23 08:56:00 | 3814.81 | 3814.92 | 3806.00 | 3809.80 | 72.32 | 275472.12 | 3809.28 2014-02-23 08:57:00 | 3809.80 | 3813.85 | 3807.01 | 3812.01 | 62.37 | 237699.99 | 3810.88 2014-02-23 08:58:00 | 3813.99 | 3820.00 | 3809.00 | 3813.34 | 175.52 | 670068.78 | 3817.71 2014-02-23 08:59:00 | 3812.97 | 3818.90 | 3811.80 | 3815.03 | 241.80 | 922214.15 | 3813.92 2014-02-23 09:00:00 | 3816.00 | 3816.00 | 3813.20 | 3813.20 | 39.87 | 152120.19 | 3815.02 2014-02-23 09:01:00 | 3813.97 | 3816.12 | 3813.36 | 3816.12 | 12.08 | 46070.64 | 3815.06 2014-02-23 09:02:00 | 3816.89 | 3823.21 | 3814.85 | 3823.21 | 78.67 | 300594.02 | 3821.00 2014-02-23 09:03:00 | 3823.21 | 3825.00 | 3818.00 | 3818.95 | 128.42 | 490655.82 | 3820.68 2014-02-23 09:04:00 | 3817.96 | 3823.00 | 3817.00 | 3820.10 | 126.74 | 484203.35 | 3820.45 2014-02-23 09:05:00 | 3820.00 | 3822.00 | 3816.00 | 3816.00 | 25.49 | 97343.66 | 3818.60 2014-02-23 09:06:00 | 3816.08 | 3823.00 | 3815.00 | 3819.99 | 111.13 | 424290.56 | 3818.14 2014-02-23 09:07:00 | 3822.00 | 3826.00 | 3820.01 | 3823.01 | 49.98 | 191006.36 | 3821.73 2014-02-23 09:08:00 | 3824.00 | 3825.87 | 3820.00 | 3824.62 | 77.71 | 297082.28 | 3823.06 2014-02-23 09:09:00 | 3826.00 | 3828.00 | 3823.67 | 3827.01 | 40.97 | 156778.22 | 3826.38 2014-02-23 09:10:00 | 3826.00 | 3830.00 | 3826.00 | 3828.90 | 26.43 | 101180.56 | 3828.68 2014-02-23 09:11:00 | 3830.00 | 3833.69 | 3827.68 | 3832.40 | 142.98 | 547819.65 | 3831.39 2014-02-23 09:12:00 | 3832.39 | 3838.00 | 3827.00 | 3835.00 | 98.63 | 378003.92 | 3832.55 2014-02-23 09:13:00 | 3834.99 | 3843.70 | 3830.11 | 3843.70 | 111.78 | 428598.61 | 3834.48 2014-02-23 09:14:00 | 3841.01 | 3844.00 | 3839.91 | 3842.03 | 68.57 | 263413.91 | 3841.64 2014-02-23 09:15:00 | 3841.93 | 3845.01 | 3836.64 | 3845.00 | 161.86 | 621970.60 | 3842.67 2014-02-23 09:16:00 | 3845.01 | 3849.98 | 3845.00 | 3849.98 | 154.64 | 595011.10 | 3847.72 2014-02-23 09:17:00 | 3849.99 | 3855.00 | 3847.00 | 3850.11 | 214.98 | 828066.41 | 3851.87 2014-02-23 09:18:00 | 3850.11 | 3854.00 | 3845.14 | 3849.71 | 75.11 | 289158.14 | 3849.59 2014-02-23 09:19:00 | 3849.31 | 3852.00 | 3840.59 | 3840.67 | 101.98 | 392310.65 | 3847.01 2014-02-23 09:20:00 | 3843.42 | 3845.00 | 3840.00 | 3845.00 | 39.84 | 153096.79 | 3842.89 2014-02-23 09:21:00 | 3848.00 | 3851.00 | 3845.00 | 3848.90 | 289.30 | 1113102.86 | 3847.59 2014-02-23 09:22:00 | 3849.17 | 3851.00 | 3847.03 | 3848.85 | 110.87 | 426727.18 | 3849.00 2014-02-23 09:23:00 | 3848.90 | 3854.00 | 3846.03 | 3846.41 | 163.32 | 628465.69 | 3848.18 2014-02-23 09:24:00 | 3846.40 | 3851.01 | 3845.00 | 3847.71 | 131.07 | 504379.98 | 3848.03 2014-02-23 09:25:00 | 3850.00 | 3853.89 | 3848.00 | 3853.89 | 80.12 | 308525.78 | 3850.94 2014-02-23 09:26:00 | 3853.80 | 3855.00 | 3850.00 | 3854.96 | 81.52 | 314180.07 | 3854.17 2014-02-23 09:27:00 | 3854.98 | 3859.99 | 3854.33 | 3859.00 | 174.20 | 671671.15 | 3855.79 2014-02-23 09:28:00 | 3860.00 | 3868.00 | 3859.00 | 3864.99 | 49.94 | 192886.70 | 3862.52 2014-02-23 09:29:00 | 3863.00 | 3864.00 | 3855.10 | 3857.82 | 64.67 | 249722.64 | 3861.31 2014-02-23 09:30:00 | 3855.93 | 3858.90 | 3850.00 | 3855.09 | 197.55 | 761796.26 | 3856.16 2014-02-23 09:31:00 | 3855.09 | 3867.75 | 3855.09 | 3863.99 | 133.12 | 514149.94 | 3862.22 2014-02-23 09:32:00 | 3861.14 | 3866.99 | 3859.00 | 3859.00 | 56.90 | 219764.12 | 3862.56 2014-02-23 09:33:00 | 3860.00 | 3864.00 | 3858.90 | 3860.94 | 53.59 | 206910.95 | 3861.14 2014-02-23 09:34:00 | 3860.96 | 3860.96 | 3857.17 | 3858.90 | 17.71 | 68368.06 | 3859.77 2014-02-23 09:35:00 | 3858.00 | 3858.90 | 3855.00 | 3858.78 | 58.89 | 227126.81 | 3856.86 2014-02-23 09:36:00 | 3855.08 | 3855.10 | 3847.01 | 3847.01 | 167.57 | 645554.32 | 3852.56 2014-02-23 09:37:00 | 3845.00 | 3853.39 | 3843.21 | 3847.00 | 265.41 | 1020900.56 | 3846.46 2014-02-23 09:38:00 | 3843.57 | 3851.36 | 3843.00 | 3848.00 | 103.16 | 396794.40 | 3846.55 2014-02-23 09:39:00 | 3848.00 | 3848.86 | 3843.24 | 3848.00 | 71.35 | 274376.08 | 3845.66 2014-02-23 09:40:00 | 3848.10 | 3860.00 | 3848.00 | 3854.14 | 153.81 | 592672.65 | 3853.18 2014-02-23 09:41:00 | 3854.95 | 3860.10 | 3849.71 | 3859.00 | 84.56 | 325807.91 | 3852.80 2014-02-23 09:42:00 | 3858.98 | 3860.00 | 3850.00 | 3852.80 | 272.86 | 1052162.06 | 3855.99 2014-02-23 09:43:00 | 3856.80 | 3860.00 | 3852.09 | 3860.00 | 143.54 | 553317.31 | 3854.90 2014-02-23 09:44:00 | 3859.90 | 3865.00 | 3857.00 | 3862.10 | 42.27 | 163244.43 | 3862.04 2014-02-23 09:45:00 | 3862.02 | 3866.76 | 3858.01 | 3866.76 | 87.27 | 337116.81 | 3863.09 2014-02-23 09:46:00 | 3866.76 | 3870.00 | 3865.01 | 3867.90 | 88.56 | 342546.09 | 3867.87 2014-02-23 09:47:00 | 3867.00 | 3871.31 | 3865.00 | 3867.19 | 86.02 | 332673.63 | 3867.22 2014-02-23 09:48:00 | 3869.90 | 3872.00 | 3867.22 | 3872.00 | 35.87 | 138782.15 | 3869.46 2014-02-23 09:49:00 | 3872.00 | 3881.00 | 3870.00 | 3881.00 | 82.58 | 320182.80 | 3877.10 2014-02-23 09:50:00 | 3881.00 | 3885.00 | 3880.00 | 3881.97 | 68.92 | 267593.61 | 3882.56 2014-02-23 09:51:00 | 3882.00 | 3888.00 | 3879.00 | 3888.00 | 67.75 | 263064.46 | 3882.81 2014-02-23 09:52:00 | 3888.00 | 3890.00 | 3885.01 | 3890.00 | 68.38 | 265899.15 | 3888.78 2014-02-23 09:53:00 | 3890.00 | 3900.00 | 3890.00 | 3892.40 | 167.86 | 653709.81 | 3894.49 2014-02-23 09:54:00 | 3893.90 | 3897.00 | 3892.26 | 3894.90 | 106.97 | 416556.55 | 3894.18 2014-02-23 09:55:00 | 3894.90 | 3899.99 | 3894.89 | 3899.99 | 88.58 | 345305.58 | 3898.32 2014-02-23 09:56:00 | 3899.99 | 3912.00 | 3898.00 | 3911.00 | 127.36 | 497341.55 | 3905.07 2014-02-23 09:57:00 | 3912.00 | 3914.10 | 3900.00 | 3901.25 | 138.03 | 539328.73 | 3907.44 2014-02-23 09:58:00 | 3902.44 | 3906.12 | 3900.20 | 3905.00 | 193.78 | 756342.83 | 3903.02 2014-02-23 09:59:00 | 3905.70 | 3908.00 | 3905.00 | 3907.00 | 100.14 | 391202.70 | 3906.67 2014-02-23 10:00:00 | 3907.50 | 3908.00 | 3898.01 | 3898.01 | 181.58 | 708769.71 | 3903.30 2014-02-23 10:01:00 | 3898.01 | 3905.00 | 3893.88 | 3895.14 | 110.93 | 432355.34 | 3897.69 2014-02-23 10:02:00 | 3896.49 | 3896.49 | 3889.49 | 3893.96 | 109.52 | 426422.83 | 3893.60 2014-02-23 10:03:00 | 3894.02 | 3894.02 | 3870.50 | 3873.50 | 106.99 | 415565.18 | 3884.15 2014-02-23 10:04:00 | 3876.01 | 3877.93 | 3871.18 | 3877.84 | 123.98 | 480561.37 | 3876.12 2014-02-23 10:05:00 | 3875.72 | 3875.72 | 3859.99 | 3867.66 | 221.92 | 858624.17 | 3869.07 2014-02-23 10:06:00 | 3857.58 | 3869.20 | 3857.56 | 3864.89 | 143.71 | 555537.68 | 3865.63 2014-02-23 10:07:00 | 3862.10 | 3865.00 | 3855.02 | 3865.00 | 91.14 | 351875.06 | 3860.69 2014-02-23 10:08:00 | 3864.99 | 3869.20 | 3863.06 | 3866.00 | 84.55 | 326955.32 | 3867.19 2014-02-23 10:09:00 | 3867.99 | 3884.99 | 3867.99 | 3884.11 | 199.17 | 771912.53 | 3875.57 2014-02-23 10:10:00 | 3880.00 | 3885.00 | 3879.00 | 3880.80 | 199.46 | 774340.28 | 3882.22 2014-02-23 10:11:00 | 3883.00 | 3884.40 | 3880.00 | 3880.00 | 70.60 | 274077.12 | 3881.95 2014-02-23 10:12:00 | 3880.00 | 3884.99 | 3880.00 | 3884.99 | 77.41 | 300420.68 | 3881.15 2014-02-23 10:13:00 | 3882.00 | 3884.00 | 3879.14 | 3881.99 | 33.47 | 129903.12 | 3881.64 2014-02-23 10:14:00 | 3876.86 | 3880.00 | 3875.10 | 3878.00 | 85.07 | 329845.70 | 3877.16 2014-02-23 10:15:00 | 3875.10 | 3878.00 | 3875.00 | 3875.10 | 30.53 | 118314.78 | 3875.11 2014-02-23 10:16:00 | 3875.09 | 3875.09 | 3871.10 | 3874.89 | 50.89 | 197165.34 | 3874.34 2014-02-23 10:17:00 | 3873.36 | 3875.00 | 3870.09 | 3871.15 | 123.33 | 477559.50 | 3872.21 2014-02-23 10:18:00 | 3871.10 | 3871.13 | 3865.61 | 3867.89 | 22.73 | 87937.12 | 3869.45 2014-02-23 10:19:00 | 3867.99 | 3869.00 | 3862.02 | 3862.02 | 123.36 | 476942.14 | 3866.42 2014-02-23 10:20:00 | 3862.02 | 3863.00 | 3860.20 | 3860.50 | 65.97 | 254706.45 | 3861.18 2014-02-23 10:21:00 | 3860.30 | 3863.01 | 3860.20 | 3862.89 | 41.03 | 158417.41 | 3861.39 2014-02-23 10:22:00 | 3862.89 | 3869.00 | 3861.01 | 3867.99 | 166.08 | 642065.27 | 3866.12 2014-02-23 10:23:00 | 3868.00 | 3868.40 | 3865.00 | 3868.00 | 52.37 | 202507.97 | 3866.80 2014-02-23 10:24:00 | 3866.69 | 3867.01 | 3856.02 | 3858.84 | 153.68 | 593433.95 | 3861.57 2014-02-23 10:25:00 | 3858.25 | 3860.00 | 3847.00 | 3847.41 | 114.89 | 442955.76 | 3855.58 2014-02-23 10:26:00 | 3845.50 | 3850.00 | 3840.00 | 3849.90 | 144.42 | 555214.67 | 3844.39 2014-02-23 10:27:00 | 3849.89 | 3855.00 | 3847.01 | 3849.79 | 124.38 | 479101.05 | 3851.98 2014-02-23 10:28:00 | 3847.01 | 3855.56 | 3847.00 | 3855.56 | 84.31 | 324769.36 | 3851.95 2014-02-23 10:29:00 | 3855.68 | 3860.00 | 3855.10 | 3855.10 | 93.50 | 360647.16 | 3857.15 2014-02-23 10:30:00 | 3855.67 | 3855.71 | 3849.88 | 3849.88 | 132.47 | 510242.43 | 3851.67 2014-02-23 10:31:00 | 3850.00 | 3855.00 | 3848.99 | 3851.37 | 92.42 | 355934.24 | 3851.48 2014-02-23 10:32:00 | 3851.52 | 3854.99 | 3847.11 | 3850.11 | 113.83 | 438432.74 | 3851.61 2014-02-23 10:33:00 | 3850.11 | 3854.00 | 3850.00 | 3852.97 | 111.70 | 430297.12 | 3852.15 2014-02-23 10:34:00 | 3851.10 | 3852.00 | 3849.00 | 3849.12 | 31.66 | 121911.62 | 3850.16 2014-02-23 10:35:00 | 3849.11 | 3850.00 | 3847.07 | 3850.00 | 45.54 | 175282.01 | 3848.97 2014-02-23 10:36:00 | 3850.01 | 3851.00 | 3847.00 | 3849.12 | 45.24 | 174170.32 | 3849.92 2014-02-23 10:37:00 | 3849.93 | 3850.01 | 3847.20 | 3850.01 | 16.48 | 63441.23 | 3849.36 2014-02-23 10:38:00 | 3850.00 | 3856.00 | 3849.89 | 3856.00 | 18.13 | 69845.66 | 3852.92 2014-02-23 10:39:00 | 3860.00 | 3866.00 | 3858.95 | 3866.00 | 143.75 | 555161.15 | 3862.12 2014-02-23 10:40:00 | 3865.00 | 3870.00 | 3862.18 | 3864.26 | 217.62 | 841485.69 | 3866.75 2014-02-23 10:41:00 | 3864.61 | 3871.00 | 3863.00 | 3868.51 | 100.57 | 389016.39 | 3868.15 2014-02-23 10:42:00 | 3868.40 | 3869.99 | 3864.00 | 3864.00 | 63.37 | 245077.60 | 3867.53 2014-02-23 10:43:00 | 3863.26 | 3863.90 | 3858.00 | 3858.03 | 25.79 | 99562.76 | 3861.12 2014-02-23 10:44:00 | 3858.00 | 3858.99 | 3854.02 | 3854.45 | 321.48 | 1239813.60 | 3856.53 2014-02-23 10:45:00 | 3856.63 | 3857.85 | 3854.00 | 3855.00 | 134.07 | 516959.64 | 3855.95 2014-02-23 10:46:00 | 3854.12 | 3854.99 | 3850.01 | 3851.01 | 163.29 | 628927.39 | 3851.57 2014-02-23 10:47:00 | 3851.00 | 3851.01 | 3848.01 | 3848.11 | 14.21 | 54694.40 | 3849.82 2014-02-23 10:48:00 | 3848.13 | 3848.20 | 3843.00 | 3846.98 | 23.58 | 90689.05 | 3846.50 2014-02-23 10:49:00 | 3843.00 | 3846.20 | 3837.01 | 3844.95 | 108.05 | 415123.30 | 3842.10 2014-02-23 10:50:00 | 3842.14 | 3848.56 | 3840.05 | 3845.00 | 237.29 | 912028.84 | 3843.58 2014-02-23 10:51:00 | 3845.00 | 3845.00 | 3842.00 | 3842.20 | 21.89 | 84144.13 | 3843.78 2014-02-23 10:52:00 | 3842.20 | 3842.20 | 3828.10 | 3835.79 | 78.74 | 302047.48 | 3835.96 2014-02-23 10:53:00 | 3831.72 | 3835.87 | 3826.02 | 3826.11 | 217.05 | 831356.92 | 3830.22 2014-02-23 10:54:00 | 3826.11 | 3837.24 | 3823.65 | 3833.58 | 101.61 | 389408.20 | 3832.38 2014-02-23 10:55:00 | 3835.00 | 3841.02 | 3830.02 | 3841.00 | 71.41 | 273949.42 | 3836.24 2014-02-23 10:56:00 | 3840.84 | 3842.00 | 3838.28 | 3840.60 | 72.74 | 279267.52 | 3839.41 2014-02-23 10:57:00 | 3840.60 | 3841.00 | 3820.00 | 3828.46 | 373.26 | 1430031.47 | 3831.18 2014-02-23 10:58:00 | 3828.36 | 3839.97 | 3828.05 | 3833.25 | 557.35 | 2136716.47 | 3833.73 2014-02-23 10:59:00 | 3836.00 | 3837.00 | 3832.23 | 3834.01 | 48.37 | 185497.95 | 3834.82 2014-02-23 11:00:00 | 3835.00 | 3835.00 | 3828.00 | 3828.10 | 100.32 | 384246.55 | 3830.09 2014-02-23 11:01:00 | 3828.10 | 3831.99 | 3820.00 | 3827.82 | 144.13 | 551304.65 | 3825.05 2014-02-23 11:02:00 | 3824.31 | 3831.99 | 3821.05 | 3826.82 | 296.42 | 1134366.79 | 3826.92 2014-02-23 11:03:00 | 3824.01 | 3828.73 | 3824.01 | 3825.11 | 61.22 | 234320.80 | 3827.77 2014-02-23 11:04:00 | 3825.41 | 3826.99 | 3824.69 | 3824.71 | 36.91 | 141175.92 | 3825.08 2014-02-23 11:05:00 | 3825.01 | 3825.41 | 3823.01 | 3823.50 | 23.40 | 89467.84 | 3824.07 2014-02-23 11:06:00 | 3824.00 | 3829.99 | 3824.00 | 3827.13 | 68.87 | 263615.96 | 3827.90 2014-02-23 11:07:00 | 3829.00 | 3829.00 | 3823.20 | 3824.00 | 30.68 | 117369.17 | 3825.59 2014-02-23 11:08:00 | 3823.00 | 3824.60 | 3816.02 | 3819.10 | 152.01 | 580756.45 | 3820.46 2014-02-23 11:09:00 | 3816.02 | 3818.27 | 3796.32 | 3803.20 | 340.01 | 1295135.26 | 3809.17 2014-02-23 11:10:00 | 3803.20 | 3814.49 | 3796.01 | 3800.99 | 230.99 | 878223.07 | 3802.05 2014-02-23 11:11:00 | 3800.70 | 3801.00 | 3779.99 | 3796.92 | 176.59 | 669421.50 | 3790.76 2014-02-23 11:12:00 | 3791.96 | 3796.73 | 3751.00 | 3782.95 | 329.39 | 1247185.20 | 3786.31 2014-02-23 11:13:00 | 3790.00 | 3800.00 | 3780.00 | 3787.30 | 270.83 | 1026464.55 | 3790.07 2014-02-23 11:14:00 | 3789.23 | 3802.00 | 3787.95 | 3798.33 | 379.24 | 1439906.09 | 3796.84 2014-02-23 11:15:00 | 3795.34 | 3800.00 | 3788.06 | 3793.63 | 176.29 | 668928.69 | 3794.59 2014-02-23 11:16:00 | 3793.02 | 3802.00 | 3791.13 | 3797.21 | 170.53 | 647714.67 | 3798.29 2014-02-23 11:17:00 | 3797.11 | 3797.11 | 3790.00 | 3791.00 | 230.79 | 875412.31 | 3793.08 2014-02-23 11:18:00 | 3792.87 | 3792.87 | 3770.00 | 3775.00 | 77.04 | 291567.65 | 3784.73 2014-02-23 11:19:00 | 3776.10 | 3782.73 | 3758.01 | 3776.98 | 295.21 | 1112896.60 | 3769.83 2014-02-23 11:20:00 | 3771.21 | 3778.02 | 3763.00 | 3778.00 | 363.26 | 1370677.44 | 3773.31 2014-02-23 11:21:00 | 3780.00 | 3789.99 | 3751.00 | 3771.11 | 409.12 | 1545564.14 | 3777.78 2014-02-23 11:22:00 | 3771.91 | 3780.07 | 3762.16 | 3767.55 | 388.61 | 1464557.90 | 3768.73 2014-02-23 11:23:00 | 3771.75 | 3788.99 | 3765.38 | 3782.46 | 294.53 | 1113713.80 | 3781.34 2014-02-23 11:24:00 | 3788.99 | 3789.99 | 3775.47 | 3779.41 | 297.59 | 1124998.48 | 3780.40 2014-02-23 11:25:00 | 3776.86 | 3788.00 | 3775.11 | 3780.00 | 280.26 | 1059230.18 | 3779.41 2014-02-23 11:26:00 | 3780.00 | 3784.99 | 3780.00 | 3781.44 | 231.78 | 876509.66 | 3781.71 2014-02-23 11:27:00 | 3781.00 | 3805.65 | 3779.99 | 3805.65 | 363.62 | 1378256.52 | 3790.41 2014-02-23 11:28:00 | 3798.06 | 3803.27 | 3783.26 | 3799.00 | 239.42 | 908314.38 | 3793.78 2014-02-23 11:29:00 | 3798.00 | 3805.55 | 3794.88 | 3800.00 | 204.13 | 775731.87 | 3800.13 2014-02-23 11:30:00 | 3801.00 | 3845.70 | 3800.00 | 3840.34 | 176.98 | 674516.89 | 3811.28 2014-02-23 11:31:00 | 3840.80 | 3843.52 | 3810.00 | 3821.00 | 283.74 | 1085812.52 | 3826.85 2014-02-23 11:32:00 | 3824.50 | 3830.00 | 3808.80 | 3819.31 | 409.03 | 1562626.17 | 3820.36 2014-02-23 11:33:00 | 3821.30 | 3824.09 | 3815.46 | 3822.00 | 267.67 | 1022687.41 | 3820.77 2014-02-23 11:34:00 | 3820.00 | 3826.43 | 3816.15 | 3820.71 | 323.37 | 1235826.72 | 3821.75 2014-02-23 11:35:00 | 3819.28 | 3825.00 | 3818.56 | 3824.97 | 122.88 | 469580.83 | 3821.46 2014-02-23 11:36:00 | 3824.97 | 3824.97 | 3815.00 | 3815.96 | 67.03 | 256156.99 | 3821.41 2014-02-23 11:37:00 | 3815.00 | 3815.65 | 3801.00 | 3806.87 | 252.88 | 962888.46 | 3807.69 2014-02-23 11:38:00 | 3807.02 | 3820.33 | 3806.00 | 3810.95 | 196.05 | 747274.45 | 3811.65 2014-02-23 11:39:00 | 3812.60 | 3819.92 | 3810.01 | 3818.01 | 154.53 | 589778.98 | 3816.60 2014-02-23 11:40:00 | 3818.27 | 3820.00 | 3814.52 | 3814.63 | 122.42 | 467384.08 | 3817.78 2014-02-23 11:41:00 | 3812.30 | 3819.18 | 3802.11 | 3802.12 | 221.75 | 844783.28 | 3809.64 2014-02-23 11:42:00 | 3802.11 | 3816.34 | 3801.00 | 3814.00 | 393.76 | 1499458.70 | 3808.05 2014-02-23 11:43:00 | 3807.77 | 3814.92 | 3801.00 | 3804.42 | 281.96 | 1072998.88 | 3805.55 2014-02-23 11:44:00 | 3804.18 | 3804.99 | 3788.20 | 3792.79 | 388.11 | 1473879.71 | 3797.57 2014-02-23 11:45:00 | 3791.76 | 3800.00 | 3782.03 | 3798.72 | 291.65 | 1106348.61 | 3793.46 2014-02-23 11:46:00 | 3795.80 | 3800.88 | 3795.52 | 3798.56 | 249.30 | 946989.68 | 3798.64 2014-02-23 11:47:00 | 3800.75 | 3800.75 | 3796.00 | 3798.69 | 444.65 | 1688816.40 | 3798.05 2014-02-23 11:48:00 | 3796.50 | 3800.01 | 3796.00 | 3800.00 | 31.10 | 118149.24 | 3799.50 2014-02-23 11:49:00 | 3800.00 | 3810.30 | 3800.00 | 3806.03 | 222.07 | 845244.62 | 3806.17 2014-02-23 11:50:00 | 3809.00 | 3814.70 | 3801.02 | 3809.19 | 185.65 | 707031.19 | 3808.51 2014-02-23 11:51:00 | 3807.08 | 3819.49 | 3802.04 | 3812.51 | 327.85 | 1247926.27 | 3806.38 2014-02-23 11:52:00 | 3814.00 | 3819.73 | 3812.81 | 3815.10 | 252.66 | 964257.28 | 3816.38 2014-02-23 11:53:00 | 3816.00 | 3820.00 | 3815.00 | 3817.51 | 144.22 | 550616.97 | 3817.90 2014-02-23 11:54:00 | 3818.03 | 3822.00 | 3816.07 | 3819.70 | 72.93 | 278502.95 | 3818.93 2014-02-23 11:55:00 | 3821.99 | 3823.26 | 3814.99 | 3816.29 | 56.96 | 217480.48 | 3818.19 2014-02-23 11:56:00 | 3816.86 | 3817.69 | 3813.00 | 3813.07 | 331.09 | 1263144.96 | 3815.17 2014-02-23 11:57:00 | 3813.10 | 3813.10 | 3806.00 | 3807.00 | 112.14 | 427018.82 | 3808.04 2014-02-23 11:58:00 | 3806.09 | 3807.00 | 3803.00 | 3806.96 | 37.30 | 141906.20 | 3804.86 2014-02-23 11:59:00 | 3806.97 | 3814.32 | 3802.70 | 3807.89 | 163.52 | 622762.48 | 3808.48 2014-02-23 12:00:00 | 3806.43 | 3809.00 | 3793.00 | 3793.00 | 209.96 | 797315.28 | 3797.55 2014-02-23 12:01:00 | 3793.03 | 3799.64 | 3780.92 | 3781.99 | 403.46 | 1528187.53 | 3787.75 2014-02-23 12:02:00 | 3782.06 | 3790.00 | 3780.00 | 3788.69 | 502.61 | 1903198.63 | 3786.64 2014-02-23 12:03:00 | 3787.49 | 3794.98 | 3785.02 | 3791.60 | 490.19 | 1858839.94 | 3792.08 2014-02-23 12:04:00 | 3790.23 | 3791.60 | 3785.19 | 3791.00 | 345.14 | 1307661.54 | 3788.81 2014-02-23 12:05:00 | 3791.60 | 3793.93 | 3785.00 | 3786.77 | 151.45 | 573746.22 | 3788.40 2014-02-23 12:06:00 | 3787.89 | 3789.99 | 3781.09 | 3785.52 | 711.89 | 2695400.86 | 3786.28 2014-02-23 12:07:00 | 3788.53 | 3789.98 | 3785.05 | 3789.47 | 515.47 | 1952312.14 | 3787.47 2014-02-23 12:08:00 | 3789.44 | 3792.00 | 3788.02 | 3792.00 | 10.69 | 40531.61 | 3790.13 2014-02-23 12:09:00 | 3790.98 | 3791.00 | 3787.67 | 3787.67 | 17.93 | 67954.10 | 3788.91 2014-02-23 12:10:00 | 3787.67 | 3789.85 | 3770.99 | 3780.86 | 413.63 | 1565189.78 | 3784.03 2014-02-23 12:11:00 | 3780.86 | 3787.97 | 3773.13 | 3781.75 | 486.61 | 1838704.62 | 3778.63 2014-02-23 12:12:00 | 3783.99 | 3784.97 | 3777.27 | 3780.31 | 103.93 | 393130.94 | 3782.51 2014-02-23 12:13:00 | 3780.91 | 3780.91 | 3777.61 | 3779.88 | 28.45 | 107532.66 | 3779.84 2014-02-23 12:14:00 | 3779.82 | 3785.00 | 3779.81 | 3783.98 | 288.27 | 1090158.55 | 3781.70 2014-02-23 12:15:00 | 3782.69 | 3790.00 | 3780.70 | 3785.78 | 177.25 | 671185.91 | 3786.73 2014-02-23 12:16:00 | 3785.53 | 3790.00 | 3783.62 | 3790.00 | 103.98 | 393643.58 | 3785.94 2014-02-23 12:17:00 | 3790.02 | 3810.00 | 3790.02 | 3792.97 | 271.41 | 1031017.22 | 3798.79 2014-02-23 12:18:00 | 3792.86 | 3798.75 | 3791.56 | 3796.71 | 86.13 | 326892.57 | 3795.34 2014-02-23 12:19:00 | 3797.00 | 3800.00 | 3797.00 | 3798.00 | 22.63 | 85958.92 | 3798.28 2014-02-23 12:20:00 | 3798.00 | 3798.00 | 3789.01 | 3795.13 | 427.37 | 1621297.60 | 3793.71 2014-02-23 12:21:00 | 3795.13 | 3797.99 | 3790.00 | 3792.63 | 564.76 | 2142748.05 | 3794.07 2014-02-23 12:22:00 | 3793.48 | 3800.00 | 3793.07 | 3797.00 | 319.25 | 1211750.41 | 3795.65 2014-02-23 12:23:00 | 3795.01 | 3798.79 | 3794.00 | 3797.00 | 290.71 | 1103617.28 | 3796.22 2014-02-23 12:24:00 | 3796.00 | 3796.39 | 3791.50 | 3791.50 | 134.98 | 512125.25 | 3794.11 2014-02-23 12:25:00 | 3790.00 | 3791.50 | 3779.97 | 3780.97 | 106.60 | 403483.57 | 3784.92 2014-02-23 12:26:00 | 3780.00 | 3783.50 | 3777.93 | 3780.54 | 293.18 | 1108503.31 | 3780.96 2014-02-23 12:27:00 | 3777.97 | 3787.14 | 3777.96 | 3783.62 | 482.52 | 1824962.12 | 3782.16 2014-02-23 12:28:00 | 3780.51 | 3785.99 | 3779.70 | 3784.92 | 274.59 | 1038667.10 | 3782.64 2014-02-23 12:29:00 | 3783.69 | 3783.99 | 3777.59 | 3781.99 | 173.89 | 657530.20 | 3781.30 2014-02-23 12:30:00 | 3780.00 | 3780.00 | 3773.91 | 3774.35 | 56.11 | 211854.10 | 3775.96 2014-02-23 12:31:00 | 3776.13 | 3777.27 | 3752.02 | 3757.75 | 457.73 | 1724893.65 | 3768.35 2014-02-23 12:32:00 | 3759.11 | 3769.99 | 3756.96 | 3766.11 | 426.49 | 1606043.20 | 3765.73 2014-02-23 12:33:00 | 3764.52 | 3770.00 | 3764.33 | 3768.99 | 382.12 | 1439483.56 | 3767.10 2014-02-23 12:34:00 | 3768.98 | 3768.99 | 3756.19 | 3764.97 | 233.01 | 877225.84 | 3764.77 2014-02-23 12:35:00 | 3762.67 | 3764.85 | 3750.00 | 3755.00 | 482.72 | 1812742.51 | 3755.29 2014-02-23 12:36:00 | 3750.00 | 3764.00 | 3750.00 | 3763.98 | 256.64 | 964095.80 | 3756.61 2014-02-23 12:37:00 | 3763.59 | 3773.62 | 3760.30 | 3767.02 | 225.04 | 847340.20 | 3765.25 2014-02-23 12:38:00 | 3764.07 | 3774.00 | 3763.92 | 3770.00 | 176.45 | 664925.36 | 3768.33 2014-02-23 12:39:00 | 3770.00 | 3776.32 | 3764.51 | 3774.00 | 213.80 | 806292.42 | 3771.23 2014-02-23 12:40:00 | 3774.00 | 3774.99 | 3764.51 | 3771.60 | 131.79 | 496632.06 | 3768.27 2014-02-23 12:41:00 | 3771.50 | 3778.55 | 3771.50 | 3778.01 | 70.24 | 265255.96 | 3776.64 2014-02-23 12:42:00 | 3778.55 | 3784.99 | 3777.00 | 3781.56 | 139.77 | 528493.47 | 3781.27 2014-02-23 12:43:00 | 3781.52 | 3785.00 | 3780.66 | 3784.00 | 59.54 | 225231.45 | 3782.67 2014-02-23 12:44:00 | 3784.00 | 3798.00 | 3784.00 | 3798.00 | 257.25 | 975109.77 | 3790.46 2014-02-23 12:45:00 | 3799.00 | 3808.35 | 3791.00 | 3791.00 | 111.51 | 423962.04 | 3801.87 2014-02-23 12:46:00 | 3793.00 | 3799.80 | 3788.24 | 3790.87 | 253.06 | 959950.39 | 3793.45 2014-02-23 12:47:00 | 3794.00 | 3795.00 | 3790.00 | 3790.00 | 68.15 | 258465.07 | 3792.54 2014-02-23 12:48:00 | 3790.00 | 3792.00 | 3786.00 | 3786.00 | 135.44 | 513302.71 | 3789.78 2014-02-23 12:49:00 | 3786.00 | 3786.01 | 3781.02 | 3784.37 | 320.93 | 1214462.12 | 3784.26 2014-02-23 12:50:00 | 3784.00 | 3785.99 | 3782.03 | 3783.00 | 117.86 | 445994.78 | 3784.11 2014-02-23 12:51:00 | 3785.00 | 3789.89 | 3782.41 | 3788.91 | 115.23 | 436407.62 | 3787.18 2014-02-23 12:52:00 | 3787.42 | 3790.00 | 3786.00 | 3788.01 | 168.02 | 636497.67 | 3788.27 2014-02-23 12:53:00 | 3788.00 | 3809.99 | 3787.67 | 3795.99 | 467.30 | 1774508.26 | 3797.36 2014-02-23 12:54:00 | 3795.62 | 3799.33 | 3786.00 | 3797.00 | 193.06 | 732666.33 | 3795.00 2014-02-23 12:55:00 | 3797.90 | 3798.00 | 3795.11 | 3796.00 | 30.59 | 116148.33 | 3797.06 2014-02-23 12:56:00 | 3796.90 | 3796.90 | 3790.03 | 3792.71 | 176.20 | 668230.33 | 3792.56 2014-02-23 12:57:00 | 3790.71 | 3794.97 | 3790.00 | 3791.12 | 268.87 | 1019573.86 | 3792.08 2014-02-23 12:58:00 | 3794.70 | 3799.00 | 3791.03 | 3798.98 | 297.79 | 1129687.38 | 3793.53 2014-02-23 12:59:00 | 3796.32 | 3803.48 | 3795.00 | 3801.74 | 272.14 | 1033736.56 | 3798.56 2014-02-23 13:00:00 | 3801.72 | 3805.01 | 3795.19 | 3798.00 | 320.22 | 1216740.68 | 3799.75 2014-02-23 13:01:00 | 3795.11 | 3800.39 | 3794.85 | 3800.02 | 58.66 | 222713.58 | 3796.82 2014-02-23 13:02:00 | 3802.98 | 3804.97 | 3771.00 | 3796.25 | 386.11 | 1465481.01 | 3795.55 2014-02-23 13:03:00 | 3792.07 | 3798.37 | 3791.03 | 3798.37 | 181.78 | 689968.30 | 3795.62 2014-02-23 13:04:00 | 3791.72 | 3798.55 | 3791.01 | 3794.69 | 305.01 | 1157304.51 | 3794.29 2014-02-23 13:05:00 | 3793.68 | 3794.73 | 3786.35 | 3791.95 | 64.97 | 246275.29 | 3790.43 2014-02-23 13:06:00 | 3786.66 | 3791.30 | 3784.17 | 3788.89 | 199.54 | 755998.23 | 3788.69 2014-02-23 13:07:00 | 3787.11 | 3790.00 | 3787.00 | 3789.68 | 16.82 | 63692.04 | 3787.36 2014-02-23 13:08:00 | 3789.00 | 3790.01 | 3788.00 | 3788.88 | 23.45 | 88844.90 | 3789.02 2014-02-23 13:09:00 | 3789.30 | 3795.33 | 3789.00 | 3789.24 | 56.60 | 214547.07 | 3790.52 2014-02-23 13:10:00 | 3789.55 | 3795.49 | 3788.92 | 3793.13 | 444.86 | 1687151.13 | 3792.52 2014-02-23 13:11:00 | 3794.00 | 3794.00 | 3790.00 | 3793.00 | 69.40 | 263199.24 | 3792.28 2014-02-23 13:12:00 | 3793.00 | 3795.88 | 3790.01 | 3795.58 | 50.93 | 193176.87 | 3793.29 2014-02-23 13:13:00 | 3793.51 | 3795.94 | 3791.69 | 3795.01 | 80.45 | 305206.22 | 3793.74 2014-02-23 13:14:00 | 3794.74 | 3795.00 | 3792.01 | 3794.00 | 23.28 | 88324.69 | 3793.69 2014-02-23 13:15:00 | 3793.30 | 3794.00 | 3792.10 | 3792.10 | 18.04 | 68436.89 | 3793.20 2014-02-23 13:16:00 | 3792.10 | 3792.10 | 3790.00 | 3790.00 | 18.94 | 71806.61 | 3790.47 2014-02-23 13:17:00 | 3788.88 | 3794.00 | 3785.00 | 3792.19 | 151.38 | 573798.11 | 3790.50 2014-02-23 13:18:00 | 3794.00 | 3794.90 | 3793.00 | 3793.78 | 10.54 | 39970.12 | 3793.67 2014-02-23 13:19:00 | 3794.00 | 3796.00 | 3794.00 | 3795.00 | 11.34 | 43050.65 | 3795.01 2014-02-23 13:20:00 | 3795.00 | 3797.00 | 3792.00 | 3796.00 | 219.47 | 832769.69 | 3794.53 2014-02-23 13:21:00 | 3795.99 | 3795.99 | 3789.04 | 3790.69 | 155.09 | 587943.97 | 3790.94 2014-02-23 13:22:00 | 3790.39 | 3795.97 | 3789.19 | 3795.31 | 143.79 | 545402.28 | 3793.05 2014-02-23 13:23:00 | 3794.23 | 3796.97 | 3790.46 | 3796.26 | 219.97 | 834511.06 | 3793.77 2014-02-23 13:24:00 | 3796.25 | 3800.00 | 3794.01 | 3799.18 | 299.03 | 1135422.59 | 3797.02 2014-02-23 13:25:00 | 3798.49 | 3805.01 | 3796.51 | 3805.01 | 139.41 | 530064.39 | 3802.09 2014-02-23 13:26:00 | 3804.98 | 3813.89 | 3804.98 | 3806.02 | 241.81 | 920899.27 | 3808.44 2014-02-23 13:27:00 | 3806.00 | 3812.00 | 3805.00 | 3810.00 | 42.72 | 162634.60 | 3806.90 2014-02-23 13:28:00 | 3810.54 | 3813.94 | 3806.15 | 3813.53 | 248.60 | 947610.17 | 3811.85 2014-02-23 13:29:00 | 3810.54 | 3812.39 | 3807.60 | 3810.78 | 42.69 | 162634.87 | 3809.94 2014-02-23 13:30:00 | 3811.65 | 3811.96 | 3802.04 | 3806.73 | 458.37 | 1744608.58 | 3806.11 2014-02-23 13:31:00 | 3807.87 | 3810.51 | 3805.00 | 3809.98 | 139.70 | 531863.11 | 3807.32 2014-02-23 13:32:00 | 3810.01 | 3812.00 | 3806.18 | 3808.58 | 315.27 | 1200773.59 | 3808.68 2014-02-23 13:33:00 | 3808.30 | 3808.91 | 3806.70 | 3808.90 | 13.01 | 49519.22 | 3807.71 2014-02-23 13:34:00 | 3807.00 | 3809.00 | 3806.12 | 3808.30 | 7.33 | 27912.61 | 3807.48 2014-02-23 13:35:00 | 3809.00 | 3809.90 | 3805.70 | 3809.62 | 120.39 | 458418.78 | 3807.65 2014-02-23 13:36:00 | 3805.00 | 3806.77 | 3805.00 | 3806.77 | 7.45 | 28366.97 | 3806.11 2014-02-23 13:37:00 | 3806.76 | 3809.00 | 3806.76 | 3809.00 | 8.02 | 30542.40 | 3808.28 2014-02-23 13:38:00 | 3810.00 | 3812.91 | 3809.90 | 3812.90 | 22.41 | 85400.06 | 3810.80 2014-02-23 13:39:00 | 3812.89 | 3812.98 | 3812.00 | 3812.07 | 20.95 | 79880.28 | 3812.72 2014-02-23 13:40:00 | 3812.98 | 3825.00 | 3812.98 | 3817.21 | 400.12 | 1527067.44 | 3816.53 2014-02-23 13:41:00 | 3816.08 | 3829.60 | 3815.12 | 3821.00 | 367.36 | 1404287.58 | 3822.67 2014-02-23 13:42:00 | 3821.10 | 3824.01 | 3820.30 | 3820.43 | 80.31 | 306955.56 | 3821.99 2014-02-23 13:43:00 | 3820.39 | 3821.00 | 3813.00 | 3813.00 | 229.74 | 876891.26 | 3816.92 2014-02-23 13:44:00 | 3813.99 | 3813.99 | 3802.01 | 3809.27 | 149.54 | 569517.84 | 3808.34 2014-02-23 13:45:00 | 3809.00 | 3813.97 | 3805.10 | 3808.68 | 375.73 | 1431483.72 | 3809.92 2014-02-23 13:46:00 | 3808.37 | 3810.11 | 3807.68 | 3808.01 | 29.07 | 110729.69 | 3809.46 2014-02-23 13:47:00 | 3810.11 | 3811.76 | 3805.00 | 3807.00 | 105.38 | 401125.17 | 3806.61 2014-02-23 13:48:00 | 3806.99 | 3812.00 | 3806.05 | 3806.56 | 77.25 | 294142.46 | 3807.92 2014-02-23 13:49:00 | 3806.56 | 3811.00 | 3806.25 | 3808.50 | 456.48 | 1738712.78 | 3808.92 2014-02-23 13:50:00 | 3808.25 | 3811.00 | 3806.00 | 3806.22 | 181.19 | 690124.61 | 3808.87 2014-02-23 13:51:00 | 3806.34 | 3811.00 | 3806.00 | 3808.33 | 43.12 | 164204.94 | 3807.74 2014-02-23 13:52:00 | 3808.00 | 3808.29 | 3806.00 | 3806.25 | 19.36 | 73716.26 | 3806.87 2014-02-23 13:53:00 | 3806.25 | 3808.00 | 3806.00 | 3806.00 | 44.31 | 168635.19 | 3806.06 2014-02-23 13:54:00 | 3805.02 | 3807.32 | 3803.00 | 3805.99 | 150.04 | 570940.48 | 3805.15 2014-02-23 13:55:00 | 3804.69 | 3806.00 | 3803.01 | 3805.00 | 9.40 | 35771.89 | 3804.31 2014-02-23 13:56:00 | 3804.96 | 3807.50 | 3802.00 | 3806.99 | 26.09 | 99230.87 | 3803.84 2014-02-23 13:57:00 | 3805.01 | 3806.00 | 3805.01 | 3805.09 | 7.68 | 29213.67 | 3805.35 2014-02-23 13:58:00 | 3805.09 | 3805.10 | 3802.11 | 3802.11 | 18.82 | 71598.77 | 3804.80 2014-02-23 13:59:00 | 3804.00 | 3804.05 | 3802.03 | 3802.03 | 28.53 | 108524.67 | 3803.35 2014-02-23 14:00:00 | 3802.03 | 3804.00 | 3799.00 | 3799.00 | 27.85 | 105869.53 | 3801.69 2014-02-23 14:01:00 | 3798.98 | 3798.98 | 3795.54 | 3795.54 | 17.83 | 67707.46 | 3797.18 2014-02-23 14:02:00 | 3797.95 | 3798.00 | 3795.11 | 3797.99 | 38.13 | 144771.54 | 3797.29 2014-02-23 14:03:00 | 3795.11 | 3800.01 | 3795.11 | 3800.01 | 20.23 | 76825.97 | 3797.25 2014-02-23 14:04:00 | 3802.41 | 3809.97 | 3800.62 | 3805.01 | 81.55 | 310279.65 | 3804.68 2014-02-23 14:05:00 | 3805.11 | 3805.11 | 3795.10 | 3800.66 | 235.13 | 893709.08 | 3800.85 2014-02-23 14:06:00 | 3801.32 | 3806.00 | 3788.00 | 3796.01 | 252.35 | 958664.81 | 3799.01 2014-02-23 14:07:00 | 3796.33 | 3799.98 | 3795.00 | 3799.02 | 222.51 | 845070.91 | 3797.95 2014-02-23 14:08:00 | 3797.98 | 3801.85 | 3796.43 | 3801.85 | 115.86 | 440201.34 | 3799.56 2014-02-23 14:09:00 | 3801.83 | 3801.83 | 3798.49 | 3799.36 | 12.96 | 49237.23 | 3800.64 2014-02-23 14:10:00 | 3799.11 | 3800.52 | 3796.50 | 3796.71 | 25.54 | 96984.87 | 3797.67 2014-02-23 14:11:00 | 3797.01 | 3800.00 | 3795.00 | 3795.00 | 32.07 | 121763.27 | 3796.80 2014-02-23 14:12:00 | 3795.10 | 3798.56 | 3795.00 | 3795.80 | 138.66 | 526486.17 | 3796.93 2014-02-23 14:13:00 | 3795.67 | 3798.60 | 3795.38 | 3798.44 | 150.80 | 572608.49 | 3797.04 2014-02-23 14:14:00 | 3798.13 | 3799.85 | 3796.01 | 3798.99 | 307.30 | 1167110.77 | 3798.00 2014-02-23 14:15:00 | 3798.04 | 3799.49 | 3796.01 | 3798.90 | 140.59 | 533931.24 | 3797.82 2014-02-23 14:16:00 | 3798.97 | 3798.97 | 3790.25 | 3792.93 | 264.32 | 1002954.09 | 3794.45 2014-02-23 14:17:00 | 3792.16 | 3794.66 | 3786.96 | 3787.00 | 280.51 | 1063727.04 | 3792.13 2014-02-23 14:18:00 | 3787.41 | 3787.80 | 3776.15 | 3779.67 | 61.05 | 230790.88 | 3780.30 2014-02-23 14:19:00 | 3776.61 | 3785.41 | 3776.01 | 3784.99 | 374.12 | 1414509.89 | 3780.87 2014-02-23 14:20:00 | 3784.80 | 3785.99 | 3780.00 | 3780.31 | 120.36 | 455291.99 | 3782.81 2014-02-23 14:21:00 | 3780.26 | 3782.77 | 3770.01 | 3770.56 | 164.73 | 622085.40 | 3776.30 2014-02-23 14:22:00 | 3770.96 | 3778.58 | 3770.00 | 3778.24 | 363.37 | 1371659.60 | 3774.86 2014-02-23 14:23:00 | 3777.97 | 3779.07 | 3771.98 | 3773.63 | 51.65 | 195063.64 | 3776.72 2014-02-23 14:24:00 | 3771.02 | 3774.94 | 3767.00 | 3772.64 | 102.42 | 386341.68 | 3772.06 2014-02-23 14:25:00 | 3774.15 | 3780.33 | 3770.97 | 3778.51 | 154.41 | 582885.90 | 3775.02 2014-02-23 14:26:00 | 3776.66 | 3780.00 | 3771.02 | 3773.60 | 529.08 | 1997242.39 | 3774.93 2014-02-23 14:27:00 | 3771.15 | 3780.00 | 3770.00 | 3776.63 | 320.60 | 1209995.97 | 3774.14 2014-02-23 14:28:00 | 3775.61 | 3780.00 | 3775.01 | 3776.00 | 250.47 | 946191.53 | 3777.69 2014-02-23 14:29:00 | 3776.00 | 3779.48 | 3771.29 | 3773.19 | 247.99 | 935911.80 | 3773.99 2014-02-23 14:30:00 | 3773.95 | 3780.00 | 3772.33 | 3778.83 | 276.93 | 1045641.12 | 3775.79 2014-02-23 14:31:00 | 3779.54 | 3780.00 | 3774.86 | 3777.77 | 472.27 | 1784149.75 | 3777.79 2014-02-23 14:32:00 | 3777.00 | 3779.73 | 3776.02 | 3776.44 | 279.97 | 1057707.47 | 3777.89 2014-02-23 14:33:00 | 3776.36 | 3777.00 | 3776.36 | 3776.98 | 7.54 | 28477.90 | 3776.91 2014-02-23 14:34:00 | 3776.46 | 3777.00 | 3770.00 | 3770.00 | 73.33 | 276736.75 | 3773.85 2014-02-23 14:35:00 | 3769.89 | 3773.13 | 3766.00 | 3773.13 | 69.44 | 261716.07 | 3768.74 2014-02-23 14:36:00 | 3774.79 | 3777.90 | 3772.04 | 3773.34 | 179.33 | 676928.19 | 3774.85 2014-02-23 14:37:00 | 3774.96 | 3777.50 | 3772.40 | 3776.00 | 78.00 | 294454.34 | 3775.25 2014-02-23 14:38:00 | 3775.95 | 3777.50 | 3775.00 | 3776.95 | 14.51 | 54789.94 | 3776.53 2014-02-23 14:39:00 | 3777.50 | 3786.77 | 3777.46 | 3785.64 | 120.04 | 454067.00 | 3782.79 2014-02-23 14:40:00 | 3785.00 | 3792.72 | 3782.28 | 3785.81 | 225.08 | 852514.12 | 3787.69 2014-02-23 14:41:00 | 3784.63 | 3789.01 | 3782.32 | 3787.77 | 83.88 | 317528.75 | 3785.47 2014-02-23 14:42:00 | 3787.99 | 3788.82 | 3782.02 | 3784.58 | 195.25 | 739124.10 | 3785.60 2014-02-23 14:43:00 | 3784.56 | 3785.39 | 3782.03 | 3784.55 | 77.43 | 293001.55 | 3783.89 2014-02-23 14:44:00 | 3784.43 | 3784.45 | 3774.97 | 3774.97 | 26.27 | 99269.99 | 3779.55 2014-02-23 14:45:00 | 3775.84 | 3781.47 | 3774.00 | 3774.69 | 217.00 | 819791.82 | 3777.79 2014-02-23 14:46:00 | 3775.53 | 3781.60 | 3774.06 | 3781.60 | 357.78 | 1351341.96 | 3777.01 2014-02-23 14:47:00 | 3781.60 | 3786.00 | 3781.60 | 3782.60 | 127.94 | 484060.09 | 3783.58 2014-02-23 14:48:00 | 3783.70 | 3784.35 | 3778.60 | 3780.25 | 246.17 | 930694.47 | 3780.65 2014-02-23 14:49:00 | 3782.12 | 3782.12 | 3778.85 | 3781.00 | 24.25 | 91673.01 | 3780.33 2014-02-23 14:50:00 | 3780.01 | 3780.01 | 3780.01 | 3780.01 | 0.82 | 3092.05 | 3780.01 2014-02-23 14:51:00 | 3780.01 | 3781.99 | 3780.00 | 3781.99 | 11.48 | 43392.86 | 3780.19 2014-02-23 14:52:00 | 3780.07 | 3781.76 | 3780.02 | 3780.02 | 14.71 | 55604.64 | 3780.06 2014-02-23 14:53:00 | 3781.55 | 3785.50 | 3781.55 | 3785.50 | 15.39 | 58213.46 | 3782.06 2014-02-23 14:54:00 | 3786.00 | 3786.00 | 3780.03 | 3783.01 | 332.24 | 1256998.87 | 3783.39 2014-02-23 14:55:00 | 3783.00 | 3785.93 | 3780.70 | 3785.00 | 281.06 | 1063327.11 | 3783.25 2014-02-23 14:56:00 | 3784.99 | 3795.00 | 3784.99 | 3791.84 | 148.01 | 561154.06 | 3791.33 2014-02-23 14:57:00 | 3791.95 | 3795.00 | 3789.75 | 3792.32 | 318.65 | 1208446.10 | 3792.39 2014-02-23 14:58:00 | 3792.75 | 3808.00 | 3791.57 | 3807.91 | 243.44 | 924708.58 | 3798.49 2014-02-23 14:59:00 | 3807.90 | 3816.00 | 3805.06 | 3811.60 | 128.93 | 491621.21 | 3813.00 2014-02-23 15:00:00 | 3813.21 | 3819.99 | 3810.01 | 3818.00 | 113.33 | 432137.46 | 3813.12 2014-02-23 15:01:00 | 3815.00 | 3818.00 | 3807.95 | 3811.99 | 81.44 | 310705.38 | 3815.24 2014-02-23 15:02:00 | 3809.40 | 3812.10 | 3808.40 | 3808.50 | 24.51 | 93381.97 | 3809.95 2014-02-23 15:03:00 | 3808.50 | 3818.00 | 3808.50 | 3810.56 | 215.89 | 823035.51 | 3812.26 2014-02-23 15:04:00 | 3810.59 | 3814.11 | 3810.59 | 3813.97 | 9.59 | 36575.86 | 3813.16 2014-02-23 15:05:00 | 3813.00 | 3815.00 | 3809.00 | 3810.45 | 101.87 | 388361.40 | 3812.25 2014-02-23 15:06:00 | 3809.00 | 3813.97 | 3809.00 | 3813.10 | 201.65 | 768641.19 | 3811.74 2014-02-23 15:07:00 | 3811.10 | 3812.08 | 3806.97 | 3806.97 | 21.51 | 81959.38 | 3810.29 2014-02-23 15:08:00 | 3806.94 | 3806.94 | 3792.03 | 3797.90 | 242.04 | 918926.68 | 3796.62 2014-02-23 15:09:00 | 3794.08 | 3798.54 | 3793.00 | 3795.16 | 350.12 | 1328880.82 | 3795.49 2014-02-23 15:10:00 | 3795.45 | 3796.75 | 3793.57 | 3794.00 | 21.32 | 80878.22 | 3794.25 2014-02-23 15:11:00 | 3793.03 | 3796.00 | 3787.14 | 3788.72 | 110.06 | 417317.45 | 3791.62 2014-02-23 15:12:00 | 3788.72 | 3795.98 | 3788.72 | 3792.55 | 373.25 | 1415441.64 | 3792.24 2014-02-23 15:13:00 | 3791.29 | 3791.29 | 3789.00 | 3789.01 | 11.65 | 44143.30 | 3790.43 2014-02-23 15:14:00 | 3788.75 | 3791.29 | 3788.72 | 3791.29 | 38.51 | 145903.88 | 3789.22 2014-02-23 15:15:00 | 3790.00 | 3791.29 | 3789.80 | 3790.00 | 18.29 | 69322.33 | 3789.97 2014-02-23 15:16:00 | 3788.01 | 3791.00 | 3787.09 | 3789.42 | 60.60 | 229671.49 | 3789.90 2014-02-23 15:17:00 | 3790.00 | 3794.79 | 3790.00 | 3793.01 | 18.20 | 69006.48 | 3791.77 2014-02-23 15:18:00 | 3793.01 | 3797.49 | 3793.01 | 3797.00 | 21.02 | 79781.43 | 3795.50 2014-02-23 15:19:00 | 3796.99 | 3797.49 | 3795.30 | 3796.51 | 35.83 | 136007.66 | 3796.13 2014-02-23 15:20:00 | 3795.40 | 3799.88 | 3795.40 | 3798.00 | 13.42 | 50969.69 | 3797.19 2014-02-23 15:21:00 | 3798.00 | 3800.01 | 3798.00 | 3800.00 | 13.69 | 52030.51 | 3799.79 2014-02-23 15:22:00 | 3804.95 | 3808.77 | 3800.24 | 3802.93 | 246.00 | 935785.90 | 3804.09 2014-02-23 15:23:00 | 3803.13 | 3808.00 | 3802.00 | 3805.25 | 86.55 | 329310.28 | 3805.08 2014-02-23 15:24:00 | 3805.25 | 3810.99 | 3805.25 | 3810.99 | 26.93 | 102610.59 | 3809.70 2014-02-23 15:25:00 | 3809.38 | 3809.38 | 3803.20 | 3806.00 | 117.11 | 445648.22 | 3805.25 2014-02-23 15:26:00 | 3803.73 | 3806.87 | 3803.24 | 3804.00 | 213.93 | 814066.18 | 3805.29 2014-02-23 15:27:00 | 3803.30 | 3805.00 | 3799.22 | 3803.59 | 124.66 | 473965.86 | 3802.10 2014-02-23 15:28:00 | 3802.00 | 3805.00 | 3800.02 | 3803.47 | 263.31 | 1001153.45 | 3802.16 2014-02-23 15:29:00 | 3800.79 | 3802.94 | 3798.08 | 3799.81 | 163.59 | 621717.40 | 3800.55 2014-02-23 15:30:00 | 3801.73 | 3803.77 | 3799.28 | 3801.97 | 140.78 | 535130.70 | 3801.13 2014-02-23 15:31:00 | 3799.44 | 3803.01 | 3798.87 | 3799.25 | 49.86 | 189452.74 | 3799.92 2014-02-23 15:32:00 | 3799.69 | 3800.00 | 3795.11 | 3796.20 | 198.97 | 755636.49 | 3797.76 2014-02-23 15:33:00 | 3798.75 | 3800.00 | 3796.04 | 3798.01 | 178.67 | 678528.46 | 3797.58 2014-02-23 15:34:00 | 3800.00 | 3802.50 | 3799.56 | 3800.34 | 10.10 | 38377.25 | 3800.48 2014-02-23 15:35:00 | 3800.94 | 3801.00 | 3796.04 | 3799.80 | 225.23 | 855499.06 | 3798.40 2014-02-23 15:36:00 | 3799.09 | 3800.39 | 3797.05 | 3800.39 | 131.12 | 498052.93 | 3798.57 2014-02-23 15:37:00 | 3797.13 | 3797.56 | 3797.13 | 3797.56 | 1.08 | 4108.50 | 3797.14 2014-02-23 15:38:00 | 3797.90 | 3797.90 | 3797.80 | 3797.80 | 0.42 | 1579.89 | 3797.80 2014-02-23 15:39:00 | 3799.39 | 3799.39 | 3796.98 | 3797.67 | 12.60 | 47841.35 | 3797.23 2014-02-23 15:40:00 | 3798.70 | 3798.73 | 3797.99 | 3798.73 | 2.02 | 7664.66 | 3798.15 2014-02-23 15:41:00 | 3798.73 | 3799.81 | 3797.04 | 3799.79 | 6.59 | 25039.37 | 3799.02 2014-02-23 15:42:00 | 3799.79 | 3800.87 | 3797.25 | 3800.31 | 105.22 | 399694.46 | 3798.80 2014-02-23 15:43:00 | 3799.66 | 3800.65 | 3797.23 | 3799.50 | 49.67 | 188668.73 | 3798.75 2014-02-23 15:44:00 | 3800.00 | 3801.00 | 3799.99 | 3801.00 | 9.97 | 37892.39 | 3800.26 2014-02-23 15:45:00 | 3800.98 | 3800.98 | 3798.39 | 3799.97 | 9.81 | 37289.84 | 3800.05 2014-02-23 15:46:00 | 3800.00 | 3801.00 | 3799.99 | 3800.96 | 3.33 | 12640.82 | 3800.61 2014-02-23 15:47:00 | 3799.14 | 3800.45 | 3798.03 | 3800.00 | 32.33 | 122842.50 | 3799.17 2014-02-23 15:48:00 | 3800.91 | 3801.23 | 3798.18 | 3798.92 | 239.14 | 908678.94 | 3799.73 2014-02-23 15:49:00 | . | . | . | . | . | . | . 2014-02-23 15:50:00 | 3799.89 | 3800.00 | 3799.21 | 3800.00 | 5.00 | 18982.64 | 3799.57 2014-02-23 15:51:00 | 3800.00 | 3800.02 | 3798.91 | 3798.91 | 8.15 | 30958.04 | 3799.93 2014-02-23 15:52:00 | 3798.91 | 3798.92 | 3797.70 | 3798.92 | 2.04 | 7749.66 | 3798.86 2014-02-23 15:53:00 | . | . | . | . | . | . | . 2014-02-23 15:54:00 | . | . | . | . | . | . | . 2014-02-23 15:55:00 | 3798.01 | 3798.01 | 3795.11 | 3797.11 | 3.68 | 13967.85 | 3797.68 2014-02-23 15:56:00 | 3795.11 | 3795.11 | 3793.99 | 3793.99 | 19.68 | 74670.84 | 3794.83 2014-02-23 15:57:00 | 3794.89 | 3796.97 | 3794.00 | 3794.03 | 15.80 | 59957.49 | 3795.02 2014-02-23 15:58:00 | 3795.00 | 3799.00 | 3793.31 | 3797.99 | 93.43 | 354737.16 | 3797.03 2014-02-23 15:59:00 | 3795.82 | 3798.67 | 3794.05 | 3798.65 | 144.55 | 548785.15 | 3796.59 2014-02-23 16:00:00 | 3798.00 | 3819.99 | 3798.00 | 3810.05 | 99.93 | 380671.49 | 3809.31 2014-02-23 16:01:00 | 3810.04 | 3820.00 | 3808.00 | 3808.00 | 144.80 | 552737.90 | 3817.20 2014-02-23 16:02:00 | 3814.66 | 3814.66 | 3803.00 | 3805.99 | 167.15 | 636587.89 | 3808.44 2014-02-23 16:03:00 | 3803.04 | 3805.99 | 3803.01 | 3805.99 | 36.39 | 138469.94 | 3805.06 2014-02-23 16:04:00 | 3805.99 | 3805.99 | 3804.00 | 3805.99 | 31.52 | 119962.93 | 3805.69 2014-02-23 16:05:00 | 3805.99 | 3805.99 | 3799.00 | 3800.05 | 42.27 | 160735.74 | 3802.78 2014-02-23 16:06:00 | 3800.26 | 3802.84 | 3800.25 | 3802.84 | 2.20 | 8346.90 | 3800.96 2014-02-23 16:07:00 | 3800.55 | 3800.55 | 3800.00 | 3800.49 | 5.46 | 20746.46 | 3800.41 2014-02-23 16:08:00 | 3800.01 | 3802.00 | 3800.01 | 3800.01 | 4.33 | 16454.07 | 3800.02 2014-02-23 16:09:00 | 3801.99 | 3801.99 | 3800.00 | 3800.01 | 3.55 | 13475.00 | 3801.13 2014-02-23 16:10:00 | 3801.99 | 3803.40 | 3800.28 | 3801.29 | 100.31 | 381365.14 | 3801.90 2014-02-23 16:11:00 | 3800.26 | 3806.00 | 3800.26 | 3803.68 | 212.09 | 806459.62 | 3802.53 2014-02-23 16:12:00 | 3800.85 | 3808.99 | 3800.33 | 3804.63 | 139.43 | 530493.31 | 3804.84 2014-02-23 16:13:00 | 3803.37 | 3803.37 | 3801.92 | 3803.33 | 5.21 | 19804.29 | 3802.67 2014-02-23 16:14:00 | 3803.35 | 3806.33 | 3803.33 | 3806.33 | 10.56 | 40169.80 | 3803.96 2014-02-23 16:15:00 | 3806.33 | 3814.00 | 3802.36 | 3810.01 | 89.69 | 341541.74 | 3807.90 2014-02-23 16:16:00 | 3813.92 | 3813.99 | 3809.76 | 3813.61 | 95.96 | 365781.83 | 3811.97 2014-02-23 16:17:00 | 3810.27 | 3815.00 | 3810.23 | 3812.46 | 59.53 | 226960.73 | 3812.54 2014-02-23 16:18:00 | 3814.87 | 3814.99 | 3809.00 | 3813.16 | 100.49 | 383168.17 | 3812.92 2014-02-23 16:19:00 | 3814.28 | 3814.99 | 3801.84 | 3814.80 | 171.09 | 652269.51 | 3812.52 2014-02-23 16:20:00 | 3814.70 | 3816.31 | 3813.70 | 3814.08 | 35.89 | 136900.62 | 3814.56 2014-02-23 16:21:00 | 3814.08 | 3816.99 | 3813.50 | 3815.72 | 17.18 | 65546.74 | 3815.07 2014-02-23 16:22:00 | 3815.72 | 3816.21 | 3806.42 | 3809.70 | 45.98 | 175157.27 | 3809.51 2014-02-23 16:23:00 | 3810.32 | 3816.97 | 3806.50 | 3811.24 | 170.21 | 648640.52 | 3810.74 2014-02-23 16:24:00 | 3810.95 | 3813.36 | 3806.49 | 3809.59 | 130.57 | 497275.60 | 3808.53 2014-02-23 16:25:00 | 3809.00 | 3813.00 | 3806.62 | 3812.99 | 167.84 | 639270.01 | 3808.85 2014-02-23 16:26:00 | 3814.00 | 3814.98 | 3812.48 | 3814.98 | 13.77 | 52505.83 | 3813.61 2014-02-23 16:27:00 | 3814.98 | 3815.00 | 3811.71 | 3812.61 | 85.56 | 326301.73 | 3813.94 2014-02-23 16:28:00 | 3812.01 | 3813.78 | 3810.01 | 3813.17 | 179.82 | 685472.44 | 3811.91 2014-02-23 16:29:00 | 3812.56 | 3814.98 | 3811.96 | 3814.98 | 24.02 | 91620.21 | 3814.17 2014-02-23 16:30:00 | 3815.00 | 3817.03 | 3812.68 | 3813.22 | 47.68 | 181945.57 | 3815.97 2014-02-23 16:31:00 | 3817.21 | 3820.00 | 3816.61 | 3819.70 | 95.24 | 363653.57 | 3818.17 2014-02-23 16:32:00 | 3817.91 | 3822.02 | 3814.70 | 3822.02 | 170.80 | 652060.44 | 3817.68 2014-02-23 16:33:00 | 3822.02 | 3823.00 | 3816.06 | 3820.79 | 151.67 | 579403.45 | 3820.13 2014-02-23 16:34:00 | 3821.77 | 3824.00 | 3818.52 | 3824.00 | 32.74 | 125122.90 | 3821.36 2014-02-23 16:35:00 | 3823.01 | 3828.00 | 3818.35 | 3826.59 | 53.12 | 203109.23 | 3823.95 2014-02-23 16:36:00 | 3825.00 | 3830.00 | 3825.00 | 3826.58 | 39.14 | 149808.97 | 3827.81 2014-02-23 16:37:00 | 3827.96 | 3829.03 | 3827.10 | 3829.00 | 16.03 | 61380.69 | 3828.87 2014-02-23 16:38:00 | 3830.00 | 3831.98 | 3826.97 | 3830.00 | 57.64 | 220744.34 | 3829.57 2014-02-23 16:39:00 | 3830.01 | 3833.00 | 3830.00 | 3832.98 | 19.25 | 73783.79 | 3832.13 2014-02-23 16:40:00 | 3832.01 | 3834.01 | 3828.07 | 3833.00 | 47.74 | 182944.05 | 3832.17 2014-02-23 16:41:00 | 3833.01 | 3840.00 | 3828.33 | 3833.60 | 104.29 | 399902.98 | 3834.68 2014-02-23 16:42:00 | 3835.67 | 3839.91 | 3833.67 | 3836.00 | 138.31 | 530678.38 | 3836.96 2014-02-23 16:43:00 | 3836.01 | 3838.00 | 3835.01 | 3835.01 | 18.16 | 69672.52 | 3836.38 2014-02-23 16:44:00 | 3835.02 | 3836.19 | 3820.00 | 3829.48 | 165.36 | 633051.02 | 3828.39 2014-02-23 16:45:00 | 3829.50 | 3832.05 | 3827.16 | 3828.12 | 28.19 | 107942.43 | 3828.97 2014-02-23 16:46:00 | 3828.31 | 3831.00 | 3828.01 | 3831.00 | 20.83 | 79751.97 | 3829.44 2014-02-23 16:47:00 | 3833.00 | 3836.60 | 3832.22 | 3836.58 | 22.87 | 87695.22 | 3834.34 2014-02-23 16:48:00 | 3836.56 | 3839.99 | 3834.28 | 3839.95 | 60.94 | 233808.09 | 3837.01 2014-02-23 16:49:00 | 3839.00 | 3842.00 | 3837.34 | 3838.79 | 111.15 | 426737.12 | 3839.15 2014-02-23 16:50:00 | 3838.80 | 3838.80 | 3834.24 | 3837.00 | 17.60 | 67521.61 | 3837.33 2014-02-23 16:51:00 | 3834.50 | 3834.95 | 3831.10 | 3831.10 | 36.43 | 139650.09 | 3833.59 2014-02-23 16:52:00 | 3831.10 | 3836.90 | 3831.10 | 3836.17 | 50.31 | 192837.38 | 3833.21 2014-02-23 16:53:00 | 3832.90 | 3836.79 | 3832.90 | 3836.00 | 145.88 | 559408.64 | 3834.72 2014-02-23 16:54:00 | 3833.03 | 3836.00 | 3833.00 | 3833.01 | 9.43 | 36143.76 | 3834.88 2014-02-23 16:55:00 | 3833.01 | 3835.03 | 3830.00 | 3830.00 | 23.05 | 88333.14 | 3832.41 2014-02-23 16:56:00 | 3830.10 | 3835.51 | 3830.10 | 3832.00 | 67.92 | 260318.44 | 3832.55 2014-02-23 16:57:00 | 3830.00 | 3830.00 | 3824.00 | 3824.46 | 16.38 | 62707.48 | 3828.30 2014-02-23 16:58:00 | 3824.00 | 3824.00 | 3818.00 | 3819.79 | 23.15 | 88458.93 | 3820.96 2014-02-23 16:59:00 | 3819.78 | 3823.08 | 3815.85 | 3821.33 | 40.85 | 156043.48 | 3819.73 2014-02-23 17:00:00 | 3821.53 | 3832.01 | 3821.53 | 3830.00 | 59.67 | 228529.84 | 3829.96 2014-02-23 17:01:00 | 3833.00 | 3837.23 | 3830.08 | 3831.80 | 40.41 | 154908.76 | 3833.52 2014-02-23 17:02:00 | 3830.86 | 3834.86 | 3830.05 | 3830.20 | 100.87 | 386553.11 | 3832.08 2014-02-23 17:03:00 | 3830.20 | 3830.20 | 3825.00 | 3825.00 | 108.02 | 413489.71 | 3827.79 2014-02-23 17:04:00 | 3827.89 | 3829.43 | 3824.00 | 3826.44 | 153.75 | 588396.21 | 3826.89 2014-02-23 17:05:00 | 3827.54 | 3828.99 | 3825.16 | 3828.95 | 59.39 | 227287.92 | 3827.04 2014-02-23 17:06:00 | 3828.97 | 3830.00 | 3825.15 | 3825.15 | 17.89 | 68476.13 | 3826.98 2014-02-23 17:07:00 | 3825.15 | 3827.90 | 3824.30 | 3824.30 | 26.74 | 102283.66 | 3825.12 2014-02-23 17:08:00 | 3825.30 | 3830.15 | 3824.25 | 3824.25 | 91.21 | 348985.37 | 3826.22 2014-02-23 17:09:00 | 3823.00 | 3829.21 | 3823.00 | 3826.88 | 121.14 | 463590.73 | 3826.87 2014-02-23 17:10:00 | 3827.76 | 3827.98 | 3824.80 | 3824.80 | 64.38 | 246354.84 | 3826.87 2014-02-23 17:11:00 | 3826.12 | 3827.54 | 3824.81 | 3824.81 | 9.35 | 35760.26 | 3826.67 2014-02-23 17:12:00 | 3827.57 | 3830.00 | 3827.17 | 3827.17 | 5.07 | 19419.84 | 3828.08 2014-02-23 17:13:00 | 3829.70 | 3829.70 | 3829.47 | 3829.52 | 10.86 | 41593.61 | 3829.63 2014-02-23 17:14:00 | 3828.50 | 3830.15 | 3828.50 | 3828.50 | 16.58 | 63497.93 | 3829.56 2014-02-23 17:15:00 | 3829.55 | 3832.00 | 3829.00 | 3831.15 | 13.46 | 51550.66 | 3830.20 2014-02-23 17:16:00 | 3832.15 | 3832.15 | 3830.00 | 3830.00 | 9.63 | 36879.77 | 3830.47 2014-02-23 17:17:00 | 3830.00 | 3831.66 | 3827.80 | 3830.99 | 82.99 | 317861.10 | 3830.11 2014-02-23 17:18:00 | 3831.00 | 3833.60 | 3831.00 | 3831.81 | 14.83 | 56809.61 | 3831.50 2014-02-23 17:19:00 | 3831.81 | 3833.85 | 3827.88 | 3830.52 | 62.89 | 240981.42 | 3831.61 2014-02-23 17:20:00 | 3831.30 | 3832.90 | 3829.38 | 3832.34 | 183.55 | 703213.43 | 3831.10 2014-02-23 17:21:00 | 3831.79 | 3832.85 | 3829.42 | 3832.38 | 193.01 | 739422.23 | 3830.93 2014-02-23 17:22:00 | 3831.79 | 3832.00 | 3831.12 | 3832.00 | 13.46 | 51580.78 | 3831.87 2014-02-23 17:23:00 | 3832.20 | 3834.00 | 3832.00 | 3834.00 | 1.82 | 6974.98 | 3832.41 2014-02-23 17:24:00 | 3835.00 | 3839.90 | 3835.00 | 3837.56 | 11.54 | 44297.12 | 3837.24 2014-02-23 17:25:00 | 3839.90 | 3843.00 | 3838.00 | 3841.01 | 39.47 | 151574.42 | 3840.73 2014-02-23 17:26:00 | 3841.01 | 3849.00 | 3839.91 | 3846.57 | 77.22 | 296763.18 | 3843.29 2014-02-23 17:27:00 | 3849.50 | 3849.50 | 3844.65 | 3847.94 | 79.79 | 306925.92 | 3846.82 2014-02-23 17:28:00 | 3847.94 | 3849.49 | 3845.12 | 3846.00 | 50.75 | 195240.82 | 3847.11 2014-02-23 17:29:00 | 3847.15 | 3848.67 | 3840.98 | 3842.78 | 67.22 | 258353.92 | 3843.41 2014-02-23 17:30:00 | 3843.46 | 3848.61 | 3842.00 | 3842.94 | 181.64 | 698515.11 | 3845.64 2014-02-23 17:31:00 | 3843.82 | 3847.52 | 3842.64 | 3847.52 | 135.19 | 519792.45 | 3844.85 2014-02-23 17:32:00 | 3846.19 | 3846.19 | 3843.81 | 3843.81 | 24.48 | 94125.29 | 3845.30 2014-02-23 17:33:00 | 3842.15 | 3845.03 | 3842.15 | 3845.03 | 18.71 | 71939.30 | 3844.76 2014-02-23 17:34:00 | 3845.48 | 3846.97 | 3842.00 | 3842.00 | 62.86 | 241627.59 | 3844.15 2014-02-23 17:35:00 | 3842.00 | 3844.00 | 3838.00 | 3838.00 | 37.19 | 142857.73 | 3841.29 2014-02-23 17:36:00 | 3838.00 | 3842.80 | 3838.00 | 3840.46 | 46.72 | 179411.87 | 3840.40 2014-02-23 17:37:00 | 3839.80 | 3841.12 | 3837.00 | 3839.26 | 199.01 | 764024.90 | 3839.17 2014-02-23 17:38:00 | 3839.76 | 3840.94 | 3837.00 | 3837.59 | 155.69 | 597613.87 | 3838.51 2014-02-23 17:39:00 | 3837.01 | 3839.80 | 3837.01 | 3839.80 | 0.83 | 3180.91 | 3837.04 2014-02-23 17:40:00 | 3839.80 | 3844.00 | 3839.80 | 3844.00 | 23.19 | 89060.88 | 3841.15 2014-02-23 17:41:00 | 3838.82 | 3844.00 | 3838.05 | 3840.95 | 142.72 | 548218.83 | 3841.14 2014-02-23 17:42:00 | 3841.20 | 3844.00 | 3840.60 | 3842.79 | 167.08 | 642047.01 | 3842.71 2014-02-23 17:43:00 | 3843.28 | 3843.70 | 3838.51 | 3838.51 | 12.77 | 49053.33 | 3841.60 2014-02-23 17:44:00 | 3838.50 | 3842.94 | 3837.64 | 3841.15 | 157.77 | 605814.90 | 3839.84 2014-02-23 17:45:00 | 3840.82 | 3841.63 | 3830.00 | 3835.56 | 178.20 | 683289.10 | 3834.50 2014-02-23 17:46:00 | 3835.63 | 3841.21 | 3830.18 | 3840.48 | 191.30 | 734047.39 | 3837.11 2014-02-23 17:47:00 | 3840.42 | 3841.19 | 3837.80 | 3840.06 | 142.42 | 546816.39 | 3839.60 2014-02-23 17:48:00 | 3841.00 | 3844.00 | 3838.21 | 3839.52 | 141.79 | 544615.23 | 3841.11 2014-02-23 17:49:00 | 3842.96 | 3844.00 | 3838.34 | 3838.74 | 224.17 | 861006.00 | 3840.95 2014-02-23 17:50:00 | 3840.91 | 3843.60 | 3838.68 | 3839.93 | 210.03 | 806816.16 | 3841.38 2014-02-23 17:51:00 | 3841.13 | 3843.20 | 3837.67 | 3838.00 | 76.29 | 292906.99 | 3839.49 2014-02-23 17:52:00 | 3837.81 | 3840.00 | 3833.01 | 3839.99 | 110.03 | 422021.24 | 3835.62 2014-02-23 17:53:00 | 3837.59 | 3839.98 | 3835.08 | 3836.84 | 165.09 | 633532.08 | 3837.61 2014-02-23 17:54:00 | 3838.45 | 3840.81 | 3835.41 | 3835.42 | 171.23 | 657150.86 | 3837.80 2014-02-23 17:55:00 | 3835.62 | 3838.90 | 3831.08 | 3834.79 | 128.98 | 494735.18 | 3835.75 2014-02-23 17:56:00 | 3835.84 | 3837.81 | 3827.00 | 3827.00 | 93.05 | 356807.09 | 3834.74 2014-02-23 17:57:00 | 3827.00 | 3837.46 | 3827.00 | 3837.46 | 17.90 | 68581.86 | 3830.75 2014-02-23 17:58:00 | 3836.52 | 3837.40 | 3827.15 | 3828.16 | 196.64 | 753289.43 | 3830.75 2014-02-23 17:59:00 | 3830.44 | 3832.70 | 3827.58 | 3831.50 | 248.94 | 953580.44 | 3830.56 2014-02-23 18:00:00 | 3832.05 | 3832.63 | 3827.23 | 3827.23 | 171.62 | 657472.55 | 3830.98 2014-02-23 18:01:00 | 3829.02 | 3832.24 | 3827.04 | 3828.06 | 198.38 | 759638.58 | 3829.29 2014-02-23 18:02:00 | 3829.15 | 3829.33 | 3827.59 | 3827.59 | 11.61 | 44470.82 | 3829.07 2014-02-23 18:03:00 | 3827.59 | 3827.73 | 3827.01 | 3827.01 | 3.26 | 12469.99 | 3827.50 2014-02-23 18:04:00 | 3827.33 | 3830.26 | 3827.01 | 3829.68 | 44.28 | 169524.73 | 3828.30 2014-02-23 18:05:00 | 3829.73 | 3829.73 | 3828.73 | 3828.73 | 0.46 | 1769.03 | 3829.08 2014-02-23 18:06:00 | 3828.13 | 3829.78 | 3827.70 | 3827.70 | 0.52 | 1998.23 | 3828.03 2014-02-23 18:07:00 | 3829.78 | 3830.06 | 3827.07 | 3828.03 | 9.85 | 37705.54 | 3828.75 2014-02-23 18:08:00 | 3827.03 | 3830.82 | 3827.03 | 3829.73 | 30.91 | 118331.79 | 3828.76 2014-02-23 18:09:00 | 3829.73 | 3831.99 | 3829.73 | 3831.99 | 3.24 | 12409.84 | 3830.20 2014-02-23 18:10:00 | 3831.99 | 3831.99 | 3829.73 | 3829.73 | 3.56 | 13619.13 | 3829.90 2014-02-23 18:11:00 | 3829.00 | 3831.96 | 3827.00 | 3827.53 | 85.45 | 327185.27 | 3829.15 2014-02-23 18:12:00 | 3828.71 | 3831.41 | 3826.00 | 3827.86 | 125.35 | 479921.45 | 3828.80 2014-02-23 18:13:00 | 3829.56 | 3830.79 | 3826.08 | 3828.66 | 144.73 | 554108.63 | 3828.65 2014-02-23 18:14:00 | 3828.95 | 3830.83 | 3826.17 | 3827.93 | 197.01 | 754301.58 | 3828.83 2014-02-23 18:15:00 | 3826.96 | 3829.97 | 3826.10 | 3829.83 | 178.21 | 682288.16 | 3828.63 2014-02-23 18:16:00 | 3829.75 | 3829.99 | 3826.04 | 3829.53 | 167.17 | 639957.10 | 3828.16 2014-02-23 18:17:00 | 3828.40 | 3830.00 | 3826.03 | 3829.35 | 131.31 | 502675.86 | 3828.04 2014-02-23 18:18:00 | 3829.21 | 3829.97 | 3826.69 | 3828.47 | 11.51 | 44075.42 | 3828.65 2014-02-23 18:19:00 | 3827.69 | 3827.69 | 3823.00 | 3823.00 | 3.31 | 12643.75 | 3825.64 2014-02-23 18:20:00 | 3822.00 | 3822.01 | 3810.00 | 3816.99 | 177.68 | 678020.27 | 3816.03 2014-02-23 18:21:00 | 3817.93 | 3819.99 | 3810.00 | 3817.19 | 110.04 | 419874.50 | 3815.76 2014-02-23 18:22:00 | 3817.46 | 3817.46 | 3814.33 | 3814.33 | 14.07 | 53678.31 | 3816.17 2014-02-23 18:23:00 | 3812.18 | 3814.31 | 3810.00 | 3810.34 | 127.49 | 486023.92 | 3812.25 2014-02-23 18:24:00 | 3811.99 | 3817.17 | 3810.00 | 3812.17 | 169.73 | 647196.04 | 3813.07 2014-02-23 18:25:00 | 3814.99 | 3816.99 | 3810.00 | 3810.08 | 118.08 | 450237.04 | 3813.08 2014-02-23 18:26:00 | 3810.03 | 3815.42 | 3810.00 | 3810.00 | 92.88 | 354017.16 | 3811.68 2014-02-23 18:27:00 | 3810.00 | 3815.00 | 3805.00 | 3805.00 | 149.45 | 569707.73 | 3812.08 2014-02-23 18:28:00 | 3807.00 | 3814.10 | 3807.00 | 3810.10 | 129.20 | 492488.32 | 3811.77 2014-02-23 18:29:00 | 3811.97 | 3813.46 | 3810.01 | 3811.21 | 91.90 | 350314.59 | 3811.74 2014-02-23 18:30:00 | 3812.21 | 3812.47 | 3810.02 | 3810.02 | 19.34 | 73729.56 | 3812.28 2014-02-23 18:31:00 | 3810.01 | 3812.46 | 3810.00 | 3810.00 | 17.67 | 67343.29 | 3811.81 2014-02-23 18:32:00 | 3812.50 | 3815.72 | 3810.18 | 3811.79 | 102.82 | 391970.24 | 3812.05 2014-02-23 18:33:00 | 3811.72 | 3813.72 | 3810.00 | 3810.00 | 74.83 | 285179.76 | 3811.24 2014-02-23 18:34:00 | 3813.70 | 3815.67 | 3811.15 | 3813.06 | 99.47 | 379327.34 | 3813.45 2014-02-23 18:35:00 | 3811.73 | 3813.99 | 3810.00 | 3812.46 | 23.70 | 90346.90 | 3811.62 2014-02-23 18:36:00 | 3811.03 | 3812.99 | 3810.04 | 3811.64 | 59.07 | 225172.07 | 3812.15 2014-02-23 18:37:00 | 3812.29 | 3813.10 | 3810.05 | 3812.99 | 47.14 | 179670.10 | 3811.17 2014-02-23 18:38:00 | 3811.93 | 3814.00 | 3810.25 | 3811.34 | 104.82 | 399609.28 | 3812.30 2014-02-23 18:39:00 | 3811.31 | 3813.99 | 3810.45 | 3811.36 | 114.22 | 435421.37 | 3812.20 2014-02-23 18:40:00 | 3813.97 | 3813.97 | 3810.23 | 3813.21 | 36.05 | 137444.75 | 3812.93 2014-02-23 18:41:00 | 3813.12 | 3815.90 | 3810.22 | 3814.82 | 65.05 | 248017.27 | 3812.89 2014-02-23 18:42:00 | 3814.81 | 3814.81 | 3811.10 | 3812.82 | 91.53 | 348972.53 | 3812.78 2014-02-23 18:43:00 | 3813.09 | 3815.05 | 3811.18 | 3815.05 | 141.76 | 540523.24 | 3812.84 2014-02-23 18:44:00 | 3815.59 | 3815.59 | 3811.30 | 3813.71 | 104.45 | 398288.70 | 3813.31 2014-02-23 18:45:00 | 3815.82 | 3815.93 | 3811.00 | 3813.87 | 36.73 | 140067.70 | 3813.65 2014-02-23 18:46:00 | 3815.39 | 3817.39 | 3811.70 | 3814.98 | 54.96 | 209629.36 | 3814.08 2014-02-23 18:47:00 | 3815.80 | 3818.00 | 3815.80 | 3818.00 | 3.56 | 13568.81 | 3816.82 2014-02-23 18:48:00 | 3818.14 | 3820.00 | 3818.14 | 3820.00 | 6.67 | 25469.05 | 3819.02 2014-02-23 18:49:00 | 3819.96 | 3825.26 | 3819.44 | 3822.33 | 80.91 | 309213.15 | 3821.79 2014-02-23 18:50:00 | 3823.86 | 3825.71 | 3819.59 | 3820.20 | 146.64 | 560617.04 | 3822.98 2014-02-23 18:51:00 | 3821.80 | 3822.86 | 3819.78 | 3821.43 | 63.06 | 240968.48 | 3821.32 2014-02-23 18:52:00 | 3820.47 | 3823.00 | 3820.01 | 3821.81 | 16.51 | 63089.72 | 3821.53 2014-02-23 18:53:00 | 3821.71 | 3821.97 | 3821.36 | 3821.97 | 1.09 | 4165.62 | 3821.67 2014-02-23 18:54:00 | 3821.38 | 3821.38 | 3819.88 | 3820.28 | 1.55 | 5928.91 | 3820.17 2014-02-23 18:55:00 | 3821.00 | 3821.00 | 3817.54 | 3817.54 | 2.09 | 7978.84 | 3817.63 2014-02-23 18:56:00 | 3817.54 | 3817.54 | 3814.33 | 3814.33 | 1.91 | 7275.01 | 3816.90 2014-02-23 18:57:00 | 3814.00 | 3814.00 | 3813.00 | 3813.00 | 1.72 | 6543.21 | 3813.06 2014-02-23 18:58:00 | 3812.92 | 3817.68 | 3812.67 | 3815.32 | 22.19 | 84661.77 | 3815.31 2014-02-23 18:59:00 | 3816.27 | 3817.50 | 3812.95 | 3817.11 | 137.60 | 524986.27 | 3815.39 2014-02-23 19:00:00 | 3815.34 | 3815.45 | 3812.26 | 3814.13 | 17.10 | 65238.83 | 3814.47 2014-02-23 19:01:00 | 3815.35 | 3817.66 | 3814.40 | 3817.50 | 22.76 | 86893.05 | 3817.29 2014-02-23 19:02:00 | 3817.05 | 3817.85 | 3812.08 | 3815.62 | 130.37 | 497383.97 | 3815.29 2014-02-23 19:03:00 | 3816.28 | 3816.88 | 3812.09 | 3813.49 | 75.43 | 287730.42 | 3814.43 2014-02-23 19:04:00 | 3812.78 | 3817.52 | 3812.03 | 3813.16 | 128.36 | 489628.25 | 3814.52 2014-02-23 19:05:00 | 3815.09 | 3816.78 | 3812.09 | 3813.18 | 143.95 | 549083.73 | 3814.54 2014-02-23 19:06:00 | 3814.07 | 3818.12 | 3812.02 | 3815.43 | 82.76 | 315737.79 | 3815.06 2014-02-23 19:07:00 | 3817.00 | 3817.96 | 3814.04 | 3816.34 | 80.13 | 305765.09 | 3816.05 2014-02-23 19:08:00 | 3816.95 | 3817.49 | 3812.51 | 3812.83 | 61.37 | 234077.18 | 3814.20 2014-02-23 19:09:00 | 3814.67 | 3818.12 | 3812.51 | 3816.46 | 97.08 | 370417.90 | 3815.48 2014-02-23 19:10:00 | 3815.16 | 3819.99 | 3812.50 | 3819.46 | 119.60 | 456275.20 | 3815.01 2014-02-23 19:11:00 | 3814.69 | 3819.68 | 3814.36 | 3818.19 | 66.80 | 254988.96 | 3817.14 2014-02-23 19:12:00 | 3817.51 | 3817.51 | 3815.16 | 3815.80 | 3.53 | 13478.76 | 3816.18 2014-02-23 19:13:00 | . | . | . | . | . | . | . 2014-02-23 19:14:00 | . | . | . | . | . | . | . 2014-02-23 19:15:00 | 3816.02 | 3816.02 | 3816.01 | 3816.01 | 11.60 | 44258.10 | 3816.01 2014-02-23 19:16:00 | 3816.11 | 3816.72 | 3814.33 | 3814.33 | 0.65 | 2488.24 | 3816.33 2014-02-23 19:17:00 | 3816.03 | 3816.18 | 3812.26 | 3812.77 | 31.14 | 118834.51 | 3815.65 2014-02-23 19:18:00 | 3813.64 | 3816.28 | 3812.60 | 3815.34 | 17.22 | 65670.86 | 3814.30 2014-02-23 19:19:00 | 3816.46 | 3817.81 | 3812.32 | 3812.33 | 39.37 | 150173.57 | 3814.13 2014-02-23 19:20:00 | 3812.48 | 3818.09 | 3812.48 | 3814.72 | 16.82 | 64140.53 | 3813.12 2014-02-23 19:21:00 | 3815.00 | 3818.11 | 3815.00 | 3816.53 | 18.71 | 71419.83 | 3817.00 2014-02-23 19:22:00 | 3818.00 | 3819.49 | 3818.00 | 3818.76 | 15.22 | 58107.49 | 3818.34 2014-02-23 19:23:00 | 3819.98 | 3820.72 | 3817.81 | 3818.44 | 26.31 | 100501.10 | 3819.74 2014-02-23 19:24:00 | 3820.72 | 3820.72 | 3817.62 | 3819.99 | 16.32 | 62308.18 | 3819.07 2014-02-23 19:25:00 | 3818.95 | 3821.00 | 3812.67 | 3812.67 | 20.17 | 76980.15 | 3816.38 2014-02-23 19:26:00 | 3813.10 | 3817.12 | 3809.66 | 3815.95 | 79.33 | 302435.05 | 3812.46 2014-02-23 19:27:00 | 3812.60 | 3816.12 | 3809.04 | 3814.64 | 19.28 | 73505.35 | 3812.91 2014-02-23 19:28:00 | 3811.89 | 3815.40 | 3810.00 | 3811.26 | 0.87 | 3328.07 | 3812.22 2014-02-23 19:29:00 | 3811.42 | 3811.81 | 3809.00 | 3811.81 | 8.96 | 34144.09 | 3809.87 2014-02-23 19:30:00 | 3809.00 | 3816.59 | 3809.00 | 3813.62 | 11.28 | 43020.48 | 3812.52 2014-02-23 19:31:00 | 3811.83 | 3813.99 | 3809.00 | 3809.00 | 17.70 | 67490.36 | 3812.58 2014-02-23 19:32:00 | 3811.70 | 3812.78 | 3806.99 | 3808.76 | 30.40 | 115814.29 | 3809.93 2014-02-23 19:33:00 | 3812.18 | 3812.52 | 3806.70 | 3809.85 | 22.89 | 87197.40 | 3808.91 2014-02-23 19:34:00 | 3807.86 | 3810.51 | 3806.64 | 3810.51 | 16.22 | 61776.93 | 3808.22 2014-02-23 19:35:00 | 3807.34 | 3809.78 | 3803.03 | 3808.62 | 28.76 | 109487.08 | 3807.19 2014-02-23 19:36:00 | 3808.55 | 3809.45 | 3806.32 | 3808.46 | 21.54 | 82014.14 | 3807.53 2014-02-23 19:37:00 | 3809.41 | 3810.51 | 3803.78 | 3806.65 | 28.35 | 107888.97 | 3806.28 2014-02-23 19:38:00 | 3803.79 | 3806.34 | 3801.01 | 3801.01 | 25.37 | 96514.50 | 3804.13 2014-02-23 19:39:00 | 3801.01 | 3803.93 | 3801.00 | 3803.47 | 4.43 | 16856.81 | 3802.57 2014-02-23 19:40:00 | 3801.00 | 3802.99 | 3798.99 | 3800.02 | 41.24 | 156729.83 | 3800.34 2014-02-23 19:41:00 | 3800.04 | 3802.67 | 3799.11 | 3802.02 | 20.39 | 77501.73 | 3800.22 2014-02-23 19:42:00 | 3802.40 | 3803.19 | 3798.01 | 3802.87 | 40.41 | 153604.35 | 3800.96 2014-02-23 19:43:00 | 3799.72 | 3810.79 | 3799.11 | 3810.69 | 20.87 | 79352.63 | 3802.60 2014-02-23 19:44:00 | 3810.90 | 3814.00 | 3810.90 | 3811.97 | 32.10 | 122369.72 | 3811.78 2014-02-23 19:45:00 | 3811.97 | 3815.01 | 3811.50 | 3812.19 | 16.80 | 64037.06 | 3812.41 2014-02-23 19:46:00 | 3813.94 | 3818.99 | 3811.49 | 3817.13 | 28.54 | 108885.71 | 3815.06 2014-02-23 19:47:00 | 3817.13 | 3820.76 | 3811.49 | 3812.39 | 24.95 | 95204.62 | 3815.66 2014-02-23 19:48:00 | 3812.30 | 3817.24 | 3811.51 | 3813.29 | 32.43 | 123663.60 | 3813.13 2014-02-23 19:49:00 | 3816.45 | 3816.45 | 3811.49 | 3813.39 | 28.09 | 107124.78 | 3813.49 2014-02-23 19:50:00 | 3813.29 | 3813.51 | 3808.00 | 3810.00 | 27.15 | 103457.78 | 3811.30 2014-02-23 19:51:00 | 3809.00 | 3812.68 | 3802.90 | 3812.62 | 22.66 | 86338.73 | 3810.01 2014-02-23 19:52:00 | 3812.62 | 3816.01 | 3802.89 | 3815.89 | 47.69 | 181758.10 | 3811.00 2014-02-23 19:53:00 | 3815.69 | 3815.83 | 3807.97 | 3808.60 | 25.77 | 98199.28 | 3810.31 2014-02-23 19:54:00 | 3812.91 | 3816.50 | 3808.20 | 3814.48 | 14.74 | 56179.50 | 3811.88 2014-02-23 19:55:00 | 3815.69 | 3817.00 | 3808.71 | 3811.16 | 23.49 | 89545.57 | 3812.88 2014-02-23 19:56:00 | 3816.39 | 3818.00 | 3810.42 | 3815.68 | 26.43 | 100840.11 | 3814.79 2014-02-23 19:57:00 | 3815.74 | 3816.06 | 3810.38 | 3814.91 | 7.10 | 27060.43 | 3813.48 2014-02-23 19:58:00 | 3815.38 | 3817.25 | 3812.16 | 3814.05 | 43.01 | 164094.78 | 3814.92 2014-02-23 19:59:00 | 3814.75 | 3817.00 | 3814.03 | 3817.00 | 6.16 | 23514.59 | 3815.45 2014-02-23 20:00:00 | 3815.52 | 3817.66 | 3815.00 | 3815.04 | 2.62 | 10004.30 | 3815.52 2014-02-23 20:01:00 | 3816.65 | 3816.65 | 3815.00 | 3815.00 | 3.30 | 12585.13 | 3815.99 2014-02-23 20:02:00 | 3816.10 | 3816.10 | 3816.10 | 3816.10 | 1.50 | 5724.15 | 3816.10 2014-02-23 20:03:00 | 3814.90 | 3821.00 | 3813.86 | 3818.25 | 33.43 | 127586.30 | 3816.98 2014-02-23 20:04:00 | 3817.66 | 3817.66 | 3817.66 | 3817.66 | 0.10 | 381.77 | 3817.66 2014-02-23 20:05:00 | 3820.30 | 3822.37 | 3817.52 | 3817.52 | 10.03 | 38315.84 | 3820.89 2014-02-23 20:06:00 | 3822.69 | 3822.69 | 3815.11 | 3819.58 | 23.35 | 89181.63 | 3819.34 2014-02-23 20:07:00 | 3817.90 | 3822.55 | 3817.12 | 3818.11 | 50.27 | 192066.04 | 3820.39 2014-02-23 20:08:00 | 3822.28 | 3822.86 | 3818.13 | 3819.16 | 17.68 | 67556.71 | 3820.22 2014-02-23 20:09:00 | 3822.01 | 3822.79 | 3819.74 | 3821.13 | 17.71 | 67686.56 | 3821.08 2014-02-23 20:10:00 | 3820.62 | 3820.62 | 3819.39 | 3820.36 | 7.64 | 29194.63 | 3820.29 2014-02-23 20:11:00 | 3820.39 | 3820.39 | 3819.00 | 3820.00 | 3.15 | 12042.96 | 3819.53 2014-02-23 20:12:00 | 3819.00 | 3821.50 | 3817.15 | 3818.72 | 33.19 | 126729.98 | 3818.89 2014-02-23 20:13:00 | 3819.36 | 3821.65 | 3817.15 | 3817.36 | 5.56 | 21233.91 | 3819.05 2014-02-23 20:14:00 | 3817.52 | 3817.58 | 3817.12 | 3817.12 | 19.26 | 73518.06 | 3817.34 2014-02-23 20:15:00 | 3816.40 | 3817.24 | 3814.33 | 3814.83 | 7.89 | 30110.57 | 3815.81 2014-02-23 20:16:00 | 3816.90 | 3816.90 | 3814.83 | 3814.83 | 7.28 | 27768.31 | 3815.38 2014-02-23 20:17:00 | 3814.83 | 3819.95 | 3812.01 | 3817.84 | 39.31 | 150025.61 | 3816.09 2014-02-23 20:18:00 | 3816.43 | 3817.00 | 3815.74 | 3817.00 | 3.48 | 13291.62 | 3816.14 2014-02-23 20:19:00 | 3817.84 | 3817.84 | 3817.00 | 3817.00 | 0.17 | 629.94 | 3817.82 2014-02-23 20:20:00 | . | . | . | . | . | . | . 2014-02-23 20:21:00 | 3816.43 | 3816.43 | 3816.41 | 3816.41 | 0.17 | 648.79 | 3816.41 2014-02-23 20:22:00 | 3815.93 | 3815.93 | 3810.00 | 3810.00 | 3.40 | 12947.91 | 3812.69 2014-02-23 20:23:00 | . | . | . | . | . | . | . 2014-02-23 20:24:00 | . | . | . | . | . | . | . 2014-02-23 20:25:00 | . | . | . | . | . | . | . 2014-02-23 20:26:00 | 3811.36 | 3815.53 | 3811.36 | 3814.22 | 37.34 | 142437.87 | 3814.31 2014-02-23 20:27:00 | 3812.47 | 3815.33 | 3810.63 | 3812.87 | 6.92 | 26384.95 | 3812.85 2014-02-23 20:28:00 | 3812.44 | 3814.59 | 3810.00 | 3814.10 | 30.02 | 114465.44 | 3812.46 2014-02-23 20:29:00 | 3810.29 | 3813.58 | 3810.00 | 3811.45 | 69.75 | 265846.46 | 3811.31 2014-02-23 20:30:00 | 3813.24 | 3813.24 | 3801.00 | 3802.89 | 6.76 | 25750.21 | 3810.33 2014-02-23 20:31:00 | 3808.49 | 3810.51 | 3794.00 | 3797.00 | 53.88 | 205019.81 | 3805.47 2014-02-23 20:32:00 | 3802.89 | 3808.32 | 3802.06 | 3808.32 | 57.42 | 218454.50 | 3804.50 2014-02-23 20:33:00 | 3804.89 | 3808.32 | 3803.41 | 3807.43 | 43.30 | 164776.28 | 3805.11 2014-02-23 20:34:00 | 3803.59 | 3808.32 | 3803.59 | 3805.60 | 29.97 | 114054.72 | 3805.50 2014-02-23 20:35:00 | 3804.78 | 3807.18 | 3800.58 | 3807.18 | 53.35 | 202860.07 | 3802.44 2014-02-23 20:36:00 | 3800.18 | 3802.67 | 3794.94 | 3802.33 | 48.02 | 182465.31 | 3799.78 2014-02-23 20:37:00 | 3801.91 | 3802.89 | 3789.00 | 3795.44 | 67.03 | 254435.40 | 3796.13 2014-02-23 20:38:00 | 3800.79 | 3800.79 | 3794.46 | 3798.99 | 19.93 | 75693.00 | 3798.51 2014-02-23 20:39:00 | 3796.68 | 3798.99 | 3796.19 | 3797.19 | 24.50 | 93000.73 | 3796.72 2014-02-23 20:40:00 | 3795.91 | 3799.00 | 3790.00 | 3795.00 | 48.82 | 185236.56 | 3794.28 2014-02-23 20:41:00 | 3794.99 | 3794.99 | 3788.01 | 3788.01 | 21.05 | 79871.31 | 3794.00 2014-02-23 20:42:00 | 3790.52 | 3806.00 | 3790.00 | 3794.44 | 24.61 | 93378.09 | 3793.70 2014-02-23 20:43:00 | 3794.35 | 3797.86 | 3791.62 | 3793.71 | 22.43 | 85095.77 | 3794.68 2014-02-23 20:44:00 | 3795.11 | 3796.91 | 3785.00 | 3789.64 | 26.58 | 100728.85 | 3789.36 2014-02-23 20:45:00 | 3785.03 | 3795.00 | 3775.00 | 3787.58 | 72.23 | 273222.57 | 3782.83 2014-02-23 20:46:00 | 3787.57 | 3794.00 | 3775.00 | 3780.52 | 51.02 | 193096.99 | 3784.73 2014-02-23 20:47:00 | 3783.92 | 3795.00 | 3775.01 | 3779.95 | 62.52 | 236690.62 | 3785.90 2014-02-23 20:48:00 | 3783.65 | 3795.00 | 3778.53 | 3795.00 | 46.54 | 176142.36 | 3784.91 2014-02-23 20:49:00 | 3792.11 | 3795.00 | 3775.00 | 3787.25 | 48.15 | 182447.93 | 3789.08 2014-02-23 20:50:00 | 3787.25 | 3787.45 | 3780.38 | 3780.38 | 32.17 | 121780.88 | 3785.19 2014-02-23 20:51:00 | 3780.00 | 3790.00 | 3779.96 | 3783.00 | 56.79 | 214873.12 | 3783.51 2014-02-23 20:52:00 | 3780.37 | 3780.37 | 3774.91 | 3776.30 | 53.31 | 201313.15 | 3776.20 2014-02-23 20:53:00 | 3779.88 | 3779.99 | 3772.92 | 3773.00 | 20.90 | 78929.63 | 3776.00 2014-02-23 20:54:00 | 3775.44 | 3779.88 | 3772.20 | 3779.15 | 36.68 | 138475.60 | 3775.54 2014-02-23 20:55:00 | 3779.86 | 3779.86 | 3772.20 | 3774.92 | 19.37 | 73121.88 | 3774.62 2014-02-23 20:56:00 | 3774.31 | 3785.30 | 3772.21 | 3779.54 | 44.97 | 170088.97 | 3782.02 2014-02-23 20:57:00 | 3772.29 | 3779.68 | 3772.29 | 3779.55 | 23.83 | 89984.67 | 3776.74 2014-02-23 20:58:00 | 3779.88 | 3780.00 | 3776.57 | 3777.47 | 27.20 | 102799.57 | 3778.84 2014-02-23 20:59:00 | 3777.02 | 3779.68 | 3766.00 | 3772.39 | 40.04 | 151172.55 | 3775.16 2014-02-23 21:00:00 | 3768.55 | 3780.00 | 3761.09 | 3775.68 | 50.69 | 191110.39 | 3770.03 2014-02-23 21:01:00 | 3775.62 | 3776.00 | 3772.27 | 3772.27 | 45.27 | 170829.55 | 3773.40 2014-02-23 21:02:00 | 3772.27 | 3775.79 | 3770.57 | 3774.99 | 30.03 | 113317.86 | 3773.61 2014-02-23 21:03:00 | 3776.00 | 3778.00 | 3764.80 | 3773.10 | 60.88 | 229526.29 | 3769.90 2014-02-23 21:04:00 | 3773.27 | 3777.00 | 3769.22 | 3773.66 | 42.02 | 158526.71 | 3773.01 2014-02-23 21:05:00 | 3772.43 | 3776.74 | 3764.69 | 3766.53 | 54.64 | 205973.89 | 3769.72 2014-02-23 21:06:00 | 3769.44 | 3770.01 | 3760.00 | 3765.00 | 84.39 | 317786.93 | 3765.60 2014-02-23 21:07:00 | 3765.00 | 3765.00 | 3760.00 | 3764.51 | 35.23 | 132582.72 | 3763.77 2014-02-23 21:08:00 | 3761.71 | 3764.57 | 3759.94 | 3763.99 | 51.40 | 193410.22 | 3762.63 2014-02-23 21:09:00 | 3763.99 | 3763.99 | 3756.09 | 3758.85 | 31.15 | 117093.61 | 3759.39 2014-02-23 21:10:00 | 3759.08 | 3763.48 | 3756.51 | 3762.91 | 48.69 | 183048.37 | 3759.70 2014-02-23 21:11:00 | 3762.00 | 3762.00 | 3756.00 | 3758.19 | 34.10 | 128166.15 | 3758.43 2014-02-23 21:12:00 | 3761.99 | 3761.99 | 3756.00 | 3758.90 | 40.32 | 151520.58 | 3757.95 2014-02-23 21:13:00 | 3761.99 | 3768.00 | 3755.91 | 3755.92 | 37.15 | 139641.88 | 3758.56 2014-02-23 21:14:00 | 3755.00 | 3764.25 | 3752.00 | 3757.24 | 78.61 | 295485.65 | 3759.02 2014-02-23 21:15:00 | 3760.24 | 3764.00 | 3750.01 | 3759.81 | 41.01 | 154123.04 | 3758.55 2014-02-23 21:16:00 | 3763.31 | 3778.00 | 3750.02 | 3771.46 | 61.89 | 233016.30 | 3764.82 2014-02-23 21:17:00 | 3773.03 | 3778.00 | 3768.65 | 3778.00 | 29.28 | 110441.34 | 3771.65 2014-02-23 21:18:00 | 3777.94 | 3779.00 | 3770.73 | 3777.90 | 16.42 | 62010.49 | 3776.98 2014-02-23 21:19:00 | 3773.96 | 3782.31 | 3770.00 | 3780.00 | 59.43 | 224278.85 | 3774.09 2014-02-23 21:20:00 | 3779.99 | 3788.82 | 3776.90 | 3786.82 | 44.93 | 169931.66 | 3781.97 2014-02-23 21:21:00 | 3786.83 | 3793.00 | 3785.02 | 3790.26 | 42.97 | 162751.39 | 3788.00 2014-02-23 21:22:00 | 3786.38 | 3792.40 | 3785.64 | 3790.20 | 41.73 | 158133.46 | 3789.26 2014-02-23 21:23:00 | 3790.20 | 3793.00 | 3783.42 | 3783.42 | 26.18 | 99254.66 | 3790.66 2014-02-23 21:24:00 | 3783.16 | 3783.16 | 3752.00 | 3772.39 | 36.71 | 138492.09 | 3772.70 2014-02-23 21:25:00 | 3771.71 | 3772.30 | 3755.75 | 3760.99 | 27.84 | 104806.26 | 3764.19 2014-02-23 21:26:00 | 3760.78 | 3767.00 | 3757.86 | 3760.75 | 37.10 | 139557.51 | 3762.16 2014-02-23 21:27:00 | 3760.75 | 3764.56 | 3758.87 | 3759.99 | 48.24 | 181456.84 | 3761.70 2014-02-23 21:28:00 | 3759.79 | 3760.00 | 3752.50 | 3760.00 | 47.41 | 178122.18 | 3756.74 2014-02-23 21:29:00 | 3757.31 | 3760.00 | 3753.49 | 3759.99 | 46.09 | 173178.27 | 3757.80 2014-02-23 21:30:00 | 3759.99 | 3764.77 | 3753.49 | 3754.59 | 71.28 | 267921.09 | 3758.50 2014-02-23 21:31:00 | 3753.49 | 3764.05 | 3753.49 | 3758.00 | 50.30 | 189078.95 | 3758.80 2014-02-23 21:32:00 | 3758.00 | 3764.77 | 3753.61 | 3755.00 | 35.72 | 134197.54 | 3756.93 2014-02-23 21:33:00 | 3755.00 | 3768.00 | 3755.00 | 3758.54 | 27.97 | 105268.61 | 3763.49 2014-02-23 21:34:00 | 3758.93 | 3763.99 | 3757.29 | 3759.35 | 23.97 | 90120.30 | 3759.08 2014-02-23 21:35:00 | 3763.00 | 3763.00 | 3758.18 | 3762.83 | 37.92 | 142607.50 | 3760.35 2014-02-23 21:36:00 | 3762.83 | 3762.99 | 3757.00 | 3757.02 | 33.99 | 127798.02 | 3760.20 2014-02-23 21:37:00 | 3760.99 | 3760.99 | 3758.00 | 3760.98 | 12.39 | 46577.10 | 3759.55 2014-02-23 21:38:00 | 3760.98 | 3764.76 | 3756.00 | 3757.17 | 36.70 | 137984.39 | 3760.20 2014-02-23 21:39:00 | 3758.68 | 3764.76 | 3756.03 | 3761.56 | 75.80 | 285043.48 | 3760.57 2014-02-23 21:40:00 | 3763.56 | 3764.75 | 3759.00 | 3764.75 | 32.17 | 121025.16 | 3761.82 2014-02-23 21:41:00 | 3764.75 | 3774.00 | 3764.75 | 3774.00 | 27.04 | 101911.72 | 3769.06 2014-02-23 21:42:00 | 3775.00 | 3775.05 | 3767.24 | 3770.00 | 59.22 | 223269.72 | 3770.17 2014-02-23 21:43:00 | 3770.00 | 3776.00 | 3770.00 | 3771.27 | 22.97 | 86639.21 | 3772.01 2014-02-23 21:44:00 | 3771.27 | 3776.26 | 3765.19 | 3768.28 | 31.93 | 120323.16 | 3767.99 2014-02-23 21:45:00 | 3768.47 | 3775.19 | 3764.97 | 3774.17 | 48.22 | 181900.97 | 3772.08 2014-02-23 21:46:00 | 3768.55 | 3772.34 | 3766.58 | 3772.34 | 44.42 | 167469.79 | 3770.48 2014-02-23 21:47:00 | 3776.00 | 3777.00 | 3767.01 | 3771.83 | 42.64 | 160823.84 | 3771.75 2014-02-23 21:48:00 | 3772.05 | 3772.05 | 3769.40 | 3769.40 | 11.16 | 42079.47 | 3771.24 2014-02-23 21:49:00 | 3769.25 | 3769.80 | 3768.65 | 3769.80 | 6.49 | 24460.03 | 3768.88 2014-02-23 21:50:00 | . | . | . | . | . | . | . 2014-02-23 21:51:00 | 3768.55 | 3769.65 | 3767.82 | 3768.80 | 7.97 | 30041.53 | 3768.85 2014-02-23 21:52:00 | 3767.00 | 3767.00 | 3766.00 | 3766.06 | 13.72 | 51663.44 | 3766.11 2014-02-23 21:53:00 | 3767.79 | 3768.65 | 3765.99 | 3766.94 | 23.24 | 87536.35 | 3767.11 2014-02-23 21:54:00 | 3767.00 | 3768.99 | 3767.00 | 3767.36 | 3.25 | 12225.71 | 3767.55 2014-02-23 21:55:00 | 3767.25 | 3769.00 | 3766.19 | 3769.00 | 5.80 | 21862.62 | 3767.47 2014-02-23 21:56:00 | 3769.00 | 3772.30 | 3768.91 | 3772.08 | 9.98 | 37624.31 | 3769.97 2014-02-23 21:57:00 | 3772.31 | 3774.99 | 3771.89 | 3774.99 | 23.90 | 90167.14 | 3773.32 2014-02-23 21:58:00 | 3774.49 | 3775.00 | 3771.89 | 3774.82 | 29.97 | 113083.78 | 3773.61 2014-02-23 21:59:00 | 3774.99 | 3774.99 | 3772.72 | 3774.97 | 2.90 | 10938.28 | 3774.42 2014-02-23 22:00:00 | 3774.25 | 3775.34 | 3772.62 | 3773.71 | 12.81 | 48332.75 | 3773.05 2014-02-23 22:01:00 | 3772.37 | 3772.37 | 3772.37 | 3772.37 | 11.00 | 41496.07 | 3772.37 2014-02-23 22:02:00 | 3772.83 | 3778.02 | 3772.83 | 3778.01 | 19.59 | 73942.26 | 3775.45 2014-02-23 22:03:00 | 3778.01 | 3779.29 | 3778.00 | 3779.29 | 9.75 | 36852.61 | 3778.20 2014-02-23 22:04:00 | 3779.88 | 3788.30 | 3779.88 | 3784.29 | 27.43 | 103822.67 | 3785.56 2014-02-23 22:05:00 | 3783.67 | 3789.97 | 3780.34 | 3780.34 | 56.89 | 215264.30 | 3784.07 2014-02-23 22:06:00 | 3782.21 | 3783.55 | 3780.26 | 3781.23 | 35.55 | 134444.27 | 3781.73 2014-02-23 22:07:00 | 3781.95 | 3783.61 | 3780.55 | 3783.61 | 38.85 | 146901.80 | 3781.65 2014-02-23 22:08:00 | 3783.84 | 3783.84 | 3780.00 | 3782.29 | 25.50 | 96424.50 | 3780.91 2014-02-23 22:09:00 | 3780.00 | 3785.62 | 3780.00 | 3782.73 | 74.12 | 280286.35 | 3781.57 2014-02-23 22:10:00 | 3782.64 | 3785.00 | 3781.00 | 3784.17 | 40.83 | 154463.35 | 3783.46 2014-02-23 22:11:00 | 3784.70 | 3787.99 | 3780.01 | 3785.70 | 36.83 | 139419.69 | 3785.29 2014-02-23 22:12:00 | 3785.70 | 3790.00 | 3785.69 | 3790.00 | 20.25 | 76730.02 | 3788.39 2014-02-23 22:13:00 | 3790.00 | 3791.00 | 3790.00 | 3791.00 | 1.69 | 6405.95 | 3790.50 2014-02-23 22:14:00 | 3790.11 | 3792.00 | 3788.85 | 3788.89 | 9.79 | 37090.28 | 3790.52 2014-02-23 22:15:00 | 3788.79 | 3791.83 | 3776.64 | 3776.64 | 29.82 | 112915.99 | 3787.09 2014-02-23 22:16:00 | 3776.66 | 3780.89 | 3771.88 | 3775.47 | 49.13 | 185487.61 | 3775.52 2014-02-23 22:17:00 | 3772.90 | 3779.57 | 3772.90 | 3773.00 | 52.14 | 196902.02 | 3776.41 2014-02-23 22:18:00 | 3773.00 | 3781.99 | 3771.85 | 3778.18 | 30.03 | 113420.98 | 3777.43 2014-02-23 22:19:00 | 3777.86 | 3781.32 | 3776.88 | 3780.91 | 27.87 | 105373.09 | 3780.61 2014-02-23 22:20:00 | 3778.50 | 3783.00 | 3774.63 | 3774.63 | 22.26 | 84116.86 | 3778.33 2014-02-23 22:21:00 | 3775.51 | 3780.00 | 3774.41 | 3776.98 | 34.31 | 129603.98 | 3777.88 2014-02-23 22:22:00 | 3776.07 | 3780.54 | 3774.03 | 3780.54 | 32.25 | 121816.48 | 3777.14 2014-02-23 22:23:00 | 3781.74 | 3783.44 | 3777.32 | 3783.05 | 44.60 | 168603.63 | 3780.35 2014-02-23 22:24:00 | 3783.04 | 3787.52 | 3776.10 | 3776.10 | 35.81 | 135510.67 | 3784.05 2014-02-23 22:25:00 | 3776.33 | 3788.00 | 3776.33 | 3782.41 | 32.60 | 123382.34 | 3784.62 2014-02-23 22:26:00 | 3781.45 | 3789.81 | 3781.00 | 3785.03 | 34.27 | 129714.54 | 3784.63 2014-02-23 22:27:00 | 3781.32 | 3786.29 | 3776.68 | 3781.90 | 37.52 | 141884.74 | 3781.37 2014-02-23 22:28:00 | 3778.19 | 3780.99 | 3776.48 | 3776.48 | 34.22 | 129356.53 | 3779.81 2014-02-23 22:29:00 | 3778.00 | 3784.37 | 3777.46 | 3778.81 | 22.51 | 85107.92 | 3781.23 2014-02-23 22:30:00 | 3784.21 | 3785.46 | 3777.21 | 3785.45 | 29.39 | 111114.55 | 3781.34 2014-02-23 22:31:00 | 3779.31 | 3785.13 | 3779.31 | 3779.94 | 49.10 | 185699.64 | 3782.22 2014-02-23 22:32:00 | 3777.01 | 3782.13 | 3777.00 | 3777.08 | 47.15 | 178179.87 | 3779.00 2014-02-23 22:33:00 | 3778.00 | 3784.67 | 3778.00 | 3781.89 | 11.19 | 42306.37 | 3780.73 2014-02-23 22:34:00 | 3782.04 | 3784.06 | 3778.24 | 3780.99 | 21.85 | 82618.08 | 3781.15 2014-02-23 22:35:00 | 3781.00 | 3781.00 | 3781.00 | 3781.00 | 1.17 | 4435.11 | 3781.00 2014-02-23 22:36:00 | 3778.01 | 3780.67 | 3777.01 | 3780.67 | 20.24 | 76483.45 | 3779.01 2014-02-23 22:37:00 | 3779.72 | 3780.01 | 3776.00 | 3778.43 | 40.83 | 154272.28 | 3778.31 2014-02-23 22:38:00 | 3776.50 | 3779.72 | 3776.00 | 3776.60 | 65.65 | 247967.25 | 3777.40 2014-02-23 22:39:00 | 3777.11 | 3777.11 | 3777.11 | 3777.11 | 1.19 | 4479.65 | 3777.11 2014-02-23 22:40:00 | 3777.00 | 3779.74 | 3776.64 | 3777.44 | 30.92 | 116839.05 | 3778.39 2014-02-23 22:41:00 | 3777.61 | 3780.67 | 3776.01 | 3778.62 | 65.27 | 246651.49 | 3778.77 2014-02-23 22:42:00 | 3778.45 | 3784.16 | 3777.01 | 3781.78 | 47.37 | 179068.05 | 3780.60 2014-02-23 22:43:00 | 3781.59 | 3782.20 | 3777.02 | 3782.17 | 39.65 | 149890.07 | 3779.95 2014-02-23 22:44:00 | 3783.14 | 3784.42 | 3777.02 | 3783.09 | 74.92 | 283279.05 | 3781.19 2014-02-23 22:45:00 | 3784.42 | 3788.35 | 3778.31 | 3788.35 | 23.84 | 90227.96 | 3784.41 2014-02-23 22:46:00 | 3788.35 | 3796.00 | 3780.99 | 3795.13 | 48.60 | 184089.06 | 3788.07 2014-02-23 22:47:00 | 3790.71 | 3794.38 | 3785.22 | 3790.82 | 51.74 | 196162.82 | 3791.47 2014-02-23 22:48:00 | 3788.32 | 3790.86 | 3785.71 | 3786.11 | 52.31 | 198153.08 | 3788.05 2014-02-23 22:49:00 | 3787.48 | 3790.01 | 3786.00 | 3786.00 | 14.86 | 56286.85 | 3787.05 2014-02-23 22:50:00 | 3785.78 | 3789.89 | 3785.04 | 3786.14 | 39.38 | 149099.84 | 3786.66 2014-02-23 22:51:00 | 3787.88 | 3797.00 | 3785.04 | 3795.72 | 40.26 | 152494.77 | 3788.22 2014-02-23 22:52:00 | 3793.62 | 3793.62 | 3784.00 | 3784.00 | 51.93 | 196819.61 | 3789.80 2014-02-23 22:53:00 | 3785.29 | 3790.47 | 3782.00 | 3786.30 | 55.18 | 208933.50 | 3786.60 2014-02-23 22:54:00 | 3786.10 | 3787.99 | 3783.15 | 3784.00 | 49.31 | 186674.83 | 3785.51 2014-02-23 22:55:00 | 3784.01 | 3791.37 | 3784.00 | 3790.12 | 39.69 | 150405.40 | 3789.12 2014-02-23 22:56:00 | 3788.47 | 3794.13 | 3788.47 | 3793.03 | 24.63 | 93363.76 | 3791.27 2014-02-23 22:57:00 | 3793.04 | 3798.00 | 3787.20 | 3794.13 | 43.34 | 164325.70 | 3791.99 2014-02-23 22:58:00 | 3797.38 | 3798.86 | 3791.74 | 3798.75 | 10.69 | 40581.55 | 3796.93 2014-02-23 22:59:00 | 3798.59 | 3799.00 | 3797.34 | 3797.34 | 1.61 | 6111.54 | 3798.35 2014-02-23 23:00:00 | 3797.32 | 3797.67 | 3791.00 | 3791.00 | 6.18 | 23454.25 | 3795.80 2014-02-23 23:01:00 | 3791.60 | 3799.00 | 3787.18 | 3790.99 | 13.02 | 49341.69 | 3791.14 2014-02-23 23:02:00 | 3788.01 | 3790.27 | 3784.00 | 3789.15 | 43.12 | 163339.75 | 3788.38 2014-02-23 23:03:00 | 3789.72 | 3799.00 | 3784.00 | 3789.14 | 40.61 | 153854.97 | 3788.69 2014-02-23 23:04:00 | 3789.19 | 3799.01 | 3779.00 | 3787.69 | 61.07 | 231205.40 | 3785.72 2014-02-23 23:05:00 | 3783.89 | 3786.63 | 3782.31 | 3786.37 | 62.85 | 237891.92 | 3785.19 2014-02-23 23:06:00 | 3786.10 | 3786.58 | 3781.89 | 3785.25 | 79.11 | 299435.40 | 3784.86 2014-02-23 23:07:00 | 3785.26 | 3786.42 | 3783.89 | 3783.89 | 6.25 | 23649.47 | 3783.91 2014-02-23 23:08:00 | 3783.89 | 3783.89 | 3778.62 | 3778.62 | 10.33 | 39064.89 | 3780.59 2014-02-23 23:09:00 | 3778.40 | 3780.00 | 3770.00 | 3776.35 | 64.88 | 244982.23 | 3776.16 2014-02-23 23:10:00 | 3778.60 | 3780.83 | 3772.94 | 3778.62 | 73.22 | 276576.80 | 3777.39 2014-02-23 23:11:00 | 3776.52 | 3778.75 | 3773.81 | 3778.68 | 37.09 | 140043.90 | 3775.58 2014-02-23 23:12:00 | 3774.33 | 3779.98 | 3771.10 | 3773.79 | 70.49 | 266018.53 | 3773.85 2014-02-23 23:13:00 | 3774.00 | 3776.12 | 3771.10 | 3771.10 | 9.69 | 36585.86 | 3774.07 2014-02-23 23:14:00 | 3771.10 | 3774.74 | 3770.00 | 3773.09 | 37.15 | 140142.70 | 3772.35 2014-02-23 23:15:00 | 3774.33 | 3774.64 | 3773.50 | 3773.50 | 5.72 | 21602.15 | 3773.96 2014-02-23 23:16:00 | 3773.50 | 3777.52 | 3770.00 | 3771.21 | 25.02 | 94399.30 | 3773.10 2014-02-23 23:17:00 | 3773.52 | 3773.52 | 3770.29 | 3773.30 | 1.94 | 7318.32 | 3772.33 2014-02-23 23:18:00 | 3771.04 | 3779.00 | 3771.04 | 3778.99 | 25.60 | 96644.16 | 3775.75 2014-02-23 23:19:00 | 3778.99 | 3778.99 | 3775.75 | 3775.75 | 28.38 | 107177.76 | 3776.66 2014-02-23 23:20:00 | 3773.52 | 3777.76 | 3773.52 | 3774.00 | 68.06 | 256928.53 | 3775.31 2014-02-23 23:21:00 | 3774.27 | 3777.65 | 3773.45 | 3774.50 | 45.29 | 171017.39 | 3775.89 2014-02-23 23:22:00 | 3777.50 | 3779.00 | 3773.77 | 3777.40 | 44.32 | 167384.39 | 3777.06 2014-02-23 23:23:00 | 3778.99 | 3778.99 | 3770.11 | 3772.71 | 54.50 | 205681.23 | 3774.11 2014-02-23 23:24:00 | 3776.11 | 3778.84 | 3771.59 | 3772.89 | 68.80 | 259670.76 | 3774.12 2014-02-23 23:25:00 | 3772.75 | 3777.72 | 3772.75 | 3774.99 | 33.46 | 126318.82 | 3774.77 2014-02-23 23:26:00 | 3774.98 | 3778.87 | 3774.59 | 3777.34 | 55.35 | 208995.56 | 3775.96 2014-02-23 23:27:00 | 3778.34 | 3778.90 | 3774.47 | 3778.81 | 45.94 | 173489.83 | 3776.53 2014-02-23 23:28:00 | 3778.81 | 3778.99 | 3775.03 | 3778.39 | 11.56 | 43653.84 | 3776.61 2014-02-23 23:29:00 | 3778.99 | 3779.00 | 3775.10 | 3775.10 | 29.84 | 112699.62 | 3776.67 2014-02-23 23:30:00 | 3775.10 | 3779.00 | 3775.10 | 3776.98 | 61.73 | 233177.48 | 3777.13 2014-02-23 23:31:00 | 3778.00 | 3779.00 | 3776.98 | 3777.56 | 10.63 | 40135.46 | 3777.46 2014-02-23 23:32:00 | 3776.00 | 3776.00 | 3774.03 | 3774.35 | 10.95 | 41335.31 | 3774.91 2014-02-23 23:33:00 | 3774.18 | 3777.92 | 3774.18 | 3775.34 | 66.61 | 251546.61 | 3776.18 2014-02-23 23:34:00 | 3777.03 | 3777.84 | 3774.62 | 3774.62 | 1.90 | 7171.24 | 3776.33 2014-02-23 23:35:00 | 3777.02 | 3777.38 | 3773.00 | 3773.00 | 4.01 | 15129.98 | 3776.83 2014-02-23 23:36:00 | 3773.00 | 3777.89 | 3773.00 | 3777.89 | 3.76 | 14205.72 | 3775.10 2014-02-23 23:37:00 | 3777.78 | 3778.00 | 3773.00 | 3774.16 | 19.24 | 72625.06 | 3775.28 2014-02-23 23:38:00 | 3773.61 | 3778.99 | 3771.01 | 3771.01 | 27.11 | 102298.98 | 3774.03 2014-02-23 23:39:00 | 3773.53 | 3777.99 | 3771.01 | 3773.02 | 64.57 | 243709.52 | 3774.29 2014-02-23 23:40:00 | 3771.07 | 3779.83 | 3771.00 | 3778.99 | 35.79 | 135192.72 | 3777.70 2014-02-23 23:41:00 | 3778.99 | 3779.88 | 3772.55 | 3774.31 | 59.64 | 225193.96 | 3775.76 2014-02-23 23:42:00 | 3780.00 | 3780.33 | 3774.32 | 3779.98 | 63.76 | 240892.74 | 3778.00 2014-02-23 23:43:00 | 3778.47 | 3780.33 | 3776.09 | 3776.58 | 30.28 | 114358.56 | 3777.33 2014-02-23 23:44:00 | 3775.21 | 3780.32 | 3775.11 | 3778.99 | 53.54 | 202269.38 | 3778.12 2014-02-23 23:45:00 | 3776.01 | 3780.33 | 3776.00 | 3780.32 | 36.95 | 139655.89 | 3779.90 2014-02-23 23:46:00 | 3780.24 | 3780.32 | 3773.21 | 3776.81 | 21.80 | 82338.05 | 3777.15 2014-02-23 23:47:00 | 3775.02 | 3779.99 | 3773.29 | 3779.99 | 62.35 | 235401.25 | 3775.60 2014-02-23 23:48:00 | 3779.15 | 3780.33 | 3774.56 | 3780.33 | 65.80 | 248547.48 | 3777.09 2014-02-23 23:49:00 | 3779.00 | 3780.00 | 3773.00 | 3775.25 | 42.69 | 161179.08 | 3775.57 2014-02-23 23:50:00 | 3775.26 | 3777.94 | 3773.63 | 3777.74 | 57.99 | 218973.91 | 3776.39 2014-02-23 23:51:00 | 3774.00 | 3777.68 | 3771.00 | 3773.97 | 23.37 | 88212.38 | 3773.95 2014-02-23 23:52:00 | 3773.97 | 3773.97 | 3770.00 | 3771.01 | 12.65 | 47699.51 | 3770.71 2014-02-23 23:53:00 | 3771.01 | 3773.51 | 3768.00 | 3768.00 | 51.23 | 193187.98 | 3770.99 2014-02-23 23:54:00 | 3767.99 | 3772.90 | 3766.00 | 3766.00 | 58.07 | 218961.72 | 3770.59 2014-02-23 23:55:00 | 3769.29 | 3771.86 | 3765.03 | 3767.11 | 65.92 | 248444.69 | 3768.88 2014-02-23 23:56:00 | 3769.01 | 3772.91 | 3761.18 | 3761.24 | 43.27 | 162936.10 | 3765.31 2014-02-23 23:57:00 | 3761.40 | 3764.19 | 3754.95 | 3755.98 | 71.95 | 270634.01 | 3761.37 2014-02-23 23:58:00 | 3755.97 | 3760.03 | 3753.50 | 3756.04 | 50.18 | 188498.61 | 3756.67 2014-02-23 23:59:00 | 3758.40 | 3760.03 | 3752.52 | 3753.95 | 33.97 | 127597.53 | 3756.74 2014-02-24 00:00:00 | 3752.52 | 3753.95 | 3751.52 | 3751.54 | 17.44 | 65434.86 | 3752.21 2014-02-24 00:01:00 | 3753.95 | 3759.99 | 3750.32 | 3750.32 | 109.31 | 410442.25 | 3754.85 2014-02-24 00:02:00 | 3753.00 | 3755.00 | 3750.00 | 3750.00 | 59.96 | 224899.48 | 3750.70 2014-02-24 00:03:00 | 3750.00 | 3759.00 | 3740.00 | 3746.20 | 98.61 | 369606.81 | 3748.21 2014-02-24 00:04:00 | 3748.17 | 3751.36 | 3740.00 | 3750.01 | 43.10 | 161518.40 | 3747.18 2014-02-24 00:05:00 | 3742.46 | 3752.99 | 3739.00 | 3744.49 | 43.93 | 164440.95 | 3743.59 2014-02-24 00:06:00 | 3745.11 | 3746.14 | 3739.80 | 3744.00 | 67.16 | 251333.26 | 3742.31 2014-02-24 00:07:00 | 3744.00 | 3744.00 | 3738.80 | 3739.50 | 84.31 | 315409.15 | 3741.24 2014-02-24 00:08:00 | 3742.96 | 3745.00 | 3740.01 | 3743.00 | 57.05 | 213514.29 | 3742.52 2014-02-24 00:09:00 | 3740.23 | 3743.00 | 3737.99 | 3738.00 | 15.92 | 59532.18 | 3738.99 2014-02-24 00:10:00 | 3738.00 | 3738.00 | 3734.01 | 3734.10 | 11.48 | 42885.15 | 3735.64 2014-02-24 00:11:00 | 3734.00 | 3737.99 | 3733.00 | 3736.19 | 15.32 | 57235.84 | 3735.29 2014-02-24 00:12:00 | 3737.87 | 3741.75 | 3735.00 | 3736.52 | 21.22 | 79305.94 | 3737.50 2014-02-24 00:13:00 | 3737.00 | 3740.00 | 3736.02 | 3740.00 | 108.49 | 405531.73 | 3738.00 2014-02-24 00:14:00 | 3740.00 | 3744.00 | 3735.33 | 3738.14 | 157.57 | 589292.22 | 3739.95 2014-02-24 00:15:00 | 3741.40 | 3742.00 | 3736.41 | 3740.00 | 22.26 | 83224.28 | 3738.74 2014-02-24 00:16:00 | 3738.01 | 3739.80 | 3736.85 | 3739.80 | 7.32 | 27368.19 | 3738.31 2014-02-24 00:17:00 | 3739.80 | 3741.00 | 3739.80 | 3741.00 | 10.77 | 40275.70 | 3740.31 2014-02-24 00:18:00 | 3741.00 | 3741.00 | 3740.00 | 3741.00 | 14.86 | 55594.93 | 3741.00 2014-02-24 00:19:00 | 3741.00 | 3741.00 | 3741.00 | 3741.00 | 2.12 | 7930.92 | 3741.00 2014-02-24 00:20:00 | 3740.00 | 3744.00 | 3737.46 | 3737.46 | 16.18 | 60529.62 | 3740.55 2014-02-24 00:21:00 | 3739.15 | 3743.47 | 3736.66 | 3742.05 | 140.72 | 526293.64 | 3739.98 2014-02-24 00:22:00 | 3736.00 | 3738.70 | 3730.00 | 3736.29 | 66.36 | 247709.98 | 3732.76 2014-02-24 00:23:00 | 3736.30 | 3737.77 | 3730.59 | 3736.33 | 67.31 | 251354.11 | 3734.11 2014-02-24 00:24:00 | 3736.00 | 3738.71 | 3729.88 | 3730.00 | 48.07 | 179533.49 | 3734.52 2014-02-24 00:25:00 | 3729.87 | 3729.87 | 3724.09 | 3728.00 | 32.38 | 120683.66 | 3726.76 2014-02-24 00:26:00 | 3728.00 | 3728.00 | 3725.12 | 3728.00 | 6.78 | 25283.19 | 3727.98 2014-02-24 00:27:00 | 3728.00 | 3728.00 | 3719.33 | 3720.00 | 32.97 | 122746.31 | 3723.42 2014-02-24 00:28:00 | 3720.00 | 3729.00 | 3720.00 | 3727.91 | 99.48 | 370485.27 | 3724.26 2014-02-24 00:29:00 | 3726.00 | 3726.01 | 3725.96 | 3725.96 | 4.21 | 15675.29 | 3726.00 2014-02-24 00:30:00 | 3724.99 | 3725.00 | 3719.99 | 3725.00 | 45.82 | 170568.54 | 3722.50 2014-02-24 00:31:00 | 3725.00 | 3725.00 | 3720.11 | 3720.11 | 70.32 | 261766.72 | 3722.45 2014-02-24 00:32:00 | 3720.11 | 3724.25 | 3719.49 | 3724.24 | 42.69 | 158877.44 | 3721.57 2014-02-24 00:33:00 | 3725.00 | 3725.00 | 3720.50 | 3720.99 | 14.26 | 53068.40 | 3721.23 2014-02-24 00:34:00 | 3720.99 | 3721.05 | 3718.99 | 3720.18 | 8.11 | 30173.77 | 3720.11 2014-02-24 00:35:00 | 3720.50 | 3723.72 | 3718.00 | 3722.97 | 24.77 | 92165.71 | 3720.71 2014-02-24 00:36:00 | 3723.00 | 3725.00 | 3720.89 | 3725.00 | 27.70 | 103102.82 | 3722.26 2014-02-24 00:37:00 | 3725.61 | 3727.00 | 3721.39 | 3724.10 | 43.92 | 163578.52 | 3724.21 2014-02-24 00:38:00 | 3726.71 | 3728.63 | 3721.00 | 3723.63 | 61.75 | 230023.90 | 3724.96 2014-02-24 00:39:00 | 3724.24 | 3724.96 | 3720.18 | 3721.53 | 39.54 | 147200.50 | 3722.83 2014-02-24 00:40:00 | 3722.00 | 3726.42 | 3720.71 | 3726.42 | 33.25 | 123792.55 | 3722.97 2014-02-24 00:41:00 | 3722.77 | 3727.95 | 3720.82 | 3726.22 | 96.77 | 360449.77 | 3724.85 2014-02-24 00:42:00 | 3725.19 | 3730.00 | 3721.00 | 3730.00 | 200.63 | 747898.92 | 3727.85 2014-02-24 00:43:00 | 3725.58 | 3729.99 | 3721.00 | 3729.00 | 86.32 | 321684.94 | 3726.57 2014-02-24 00:44:00 | 3729.00 | 3730.00 | 3722.00 | 3726.93 | 99.06 | 369026.25 | 3725.20 2014-02-24 00:45:00 | 3724.32 | 3728.99 | 3720.18 | 3726.47 | 95.31 | 354966.98 | 3724.50 2014-02-24 00:46:00 | 3723.16 | 3727.01 | 3721.10 | 3726.78 | 71.15 | 264981.27 | 3724.05 2014-02-24 00:47:00 | 3721.49 | 3726.58 | 3720.99 | 3725.89 | 88.46 | 329421.58 | 3724.09 2014-02-24 00:48:00 | 3725.89 | 3727.99 | 3724.90 | 3725.00 | 16.83 | 62702.46 | 3725.19 2014-02-24 00:49:00 | 3725.00 | 3727.99 | 3721.00 | 3727.90 | 76.23 | 283992.53 | 3725.47 2014-02-24 00:50:00 | 3727.90 | 3728.00 | 3724.95 | 3724.97 | 20.93 | 77963.81 | 3725.87 2014-02-24 00:51:00 | 3728.00 | 3729.40 | 3723.57 | 3729.40 | 34.06 | 126930.31 | 3726.78 2014-02-24 00:52:00 | 3729.90 | 3733.00 | 3725.11 | 3733.00 | 60.59 | 225941.25 | 3728.77 2014-02-24 00:53:00 | 3733.32 | 3735.65 | 3730.00 | 3735.65 | 40.95 | 152848.24 | 3732.47 2014-02-24 00:54:00 | 3736.00 | 3737.66 | 3733.45 | 3737.66 | 40.16 | 149973.80 | 3734.87 2014-02-24 00:55:00 | 3737.63 | 3739.00 | 3736.00 | 3739.00 | 9.23 | 34488.06 | 3738.14 2014-02-24 00:56:00 | 3739.00 | 3740.45 | 3739.00 | 3740.45 | 13.79 | 51567.37 | 3739.48 2014-02-24 00:57:00 | 3741.00 | 3742.00 | 3736.38 | 3736.51 | 42.90 | 160387.40 | 3738.98 2014-02-24 00:58:00 | 3736.34 | 3740.71 | 3735.00 | 3735.61 | 106.40 | 397694.91 | 3737.73 2014-02-24 00:59:00 | 3736.32 | 3738.92 | 3732.89 | 3735.01 | 73.07 | 273023.44 | 3736.41 2014-02-24 01:00:00 | 3732.89 | 3737.00 | 3732.89 | 3734.02 | 62.80 | 234527.24 | 3734.45 2014-02-24 01:01:00 | 3732.89 | 3735.88 | 3729.34 | 3735.00 | 157.69 | 588544.78 | 3732.27 2014-02-24 01:02:00 | 3735.00 | 3739.00 | 3730.55 | 3734.29 | 81.35 | 303832.34 | 3734.92 2014-02-24 01:03:00 | 3735.59 | 3737.00 | 3730.00 | 3730.00 | 57.34 | 214060.51 | 3733.18 2014-02-24 01:04:00 | 3729.95 | 3737.00 | 3726.51 | 3730.00 | 43.94 | 163864.75 | 3729.20 2014-02-24 01:05:00 | 3728.10 | 3729.02 | 3726.84 | 3729.02 | 15.16 | 56510.36 | 3728.58 2014-02-24 01:06:00 | 3729.00 | 3730.00 | 3727.98 | 3729.07 | 28.39 | 105874.18 | 3729.01 2014-02-24 01:07:00 | 3727.31 | 3727.31 | 3727.31 | 3727.31 | 0.88 | 3283.76 | 3727.31 2014-02-24 01:08:00 | 3727.00 | 3731.06 | 3720.00 | 3720.61 | 79.33 | 295398.65 | 3723.62 2014-02-24 01:09:00 | 3720.01 | 3729.43 | 3710.02 | 3721.77 | 99.10 | 368928.87 | 3722.76 2014-02-24 01:10:00 | 3721.77 | 3722.04 | 3715.96 | 3716.70 | 159.20 | 592052.31 | 3718.83 2014-02-24 01:11:00 | 3716.71 | 3719.83 | 3712.20 | 3715.29 | 83.12 | 308857.19 | 3715.98 2014-02-24 01:12:00 | 3715.63 | 3715.63 | 3710.00 | 3710.00 | 50.81 | 188653.37 | 3713.06 2014-02-24 01:13:00 | 3709.00 | 3710.99 | 3705.00 | 3705.39 | 62.19 | 230577.26 | 3707.51 2014-02-24 01:14:00 | 3706.07 | 3709.41 | 3700.00 | 3700.00 | 147.54 | 546523.68 | 3704.12 2014-02-24 01:15:00 | 3700.00 | 3708.00 | 3700.00 | 3707.91 | 118.52 | 439205.53 | 3705.72 2014-02-24 01:16:00 | 3708.00 | 3710.05 | 3706.00 | 3709.86 | 55.08 | 204272.38 | 3708.58 2014-02-24 01:17:00 | 3708.36 | 3714.04 | 3706.00 | 3710.00 | 130.74 | 484997.07 | 3709.57 2014-02-24 01:18:00 | 3710.02 | 3712.00 | 3706.00 | 3709.99 | 72.94 | 270568.35 | 3709.62 2014-02-24 01:19:00 | 3711.89 | 3715.00 | 3707.73 | 3715.00 | 115.59 | 428802.84 | 3709.75 2014-02-24 01:20:00 | 3713.00 | 3719.33 | 3711.96 | 3712.57 | 83.56 | 310387.50 | 3714.64 2014-02-24 01:21:00 | 3709.72 | 3716.04 | 3701.20 | 3705.92 | 63.05 | 233982.38 | 3710.94 2014-02-24 01:22:00 | 3706.65 | 3712.61 | 3705.16 | 3712.61 | 36.58 | 135616.79 | 3707.30 2014-02-24 01:23:00 | 3711.03 | 3712.61 | 3706.00 | 3708.16 | 40.12 | 148788.90 | 3708.41 2014-02-24 01:24:00 | 3707.00 | 3712.75 | 3706.00 | 3712.75 | 56.36 | 209099.18 | 3710.20 2014-02-24 01:25:00 | 3712.96 | 3712.98 | 3708.60 | 3710.91 | 55.29 | 205163.75 | 3710.82 2014-02-24 01:26:00 | 3711.70 | 3712.18 | 3703.50 | 3703.50 | 113.29 | 420153.91 | 3708.79 2014-02-24 01:27:00 | 3703.50 | 3708.70 | 3703.01 | 3703.12 | 89.95 | 333361.03 | 3705.91 2014-02-24 01:28:00 | 3705.35 | 3708.42 | 3700.90 | 3700.90 | 127.62 | 472866.05 | 3705.35 2014-02-24 01:29:00 | 3700.10 | 3704.82 | 3698.00 | 3698.00 | 97.05 | 359243.35 | 3701.52 2014-02-24 01:30:00 | 3697.00 | 3697.98 | 3680.00 | 3682.89 | 129.69 | 478248.01 | 3687.74 2014-02-24 01:31:00 | 3682.59 | 3690.00 | 3682.00 | 3689.37 | 72.05 | 265651.08 | 3686.83 2014-02-24 01:32:00 | 3686.75 | 3694.75 | 3686.00 | 3692.00 | 38.56 | 142340.50 | 3691.02 2014-02-24 01:33:00 | 3692.00 | 3695.00 | 3680.74 | 3684.76 | 41.99 | 154963.86 | 3690.14 2014-02-24 01:34:00 | 3680.88 | 3689.84 | 3680.60 | 3682.94 | 103.40 | 381017.34 | 3684.85 2014-02-24 01:35:00 | 3682.94 | 3687.97 | 3680.10 | 3684.03 | 84.77 | 312160.94 | 3682.32 2014-02-24 01:36:00 | 3684.96 | 3684.96 | 3680.10 | 3682.01 | 52.07 | 191727.90 | 3682.19 2014-02-24 01:37:00 | 3684.08 | 3685.26 | 3680.30 | 3683.04 | 27.78 | 102297.67 | 3682.95 2014-02-24 01:38:00 | 3683.19 | 3683.19 | 3682.91 | 3682.96 | 4.42 | 16293.69 | 3683.02 2014-02-24 01:39:00 | 3682.96 | 3685.70 | 3680.30 | 3681.00 | 10.72 | 39482.15 | 3681.66 2014-02-24 01:40:00 | 3681.02 | 3685.81 | 3680.00 | 3685.81 | 48.19 | 177468.53 | 3682.38 2014-02-24 01:41:00 | 3685.82 | 3688.00 | 3680.10 | 3682.01 | 92.00 | 338957.88 | 3684.32 2014-02-24 01:42:00 | 3684.94 | 3685.77 | 3680.06 | 3685.00 | 124.43 | 458219.80 | 3682.67 2014-02-24 01:43:00 | 3682.62 | 3690.50 | 3681.25 | 3690.50 | 80.41 | 296366.34 | 3685.87 2014-02-24 01:44:00 | 3691.00 | 3700.83 | 3691.00 | 3699.37 | 124.82 | 461387.39 | 3696.42 2014-02-24 01:45:00 | 3697.47 | 3706.04 | 3696.69 | 3704.19 | 27.55 | 101951.90 | 3700.75 2014-02-24 01:46:00 | 3705.00 | 3708.02 | 3702.01 | 3707.90 | 55.87 | 207008.97 | 3705.32 2014-02-24 01:47:00 | 3707.87 | 3709.00 | 3704.04 | 3707.08 | 37.63 | 139481.15 | 3706.75 2014-02-24 01:48:00 | 3707.16 | 3710.01 | 3707.16 | 3710.00 | 26.76 | 99277.64 | 3709.51 2014-02-24 01:49:00 | 3709.90 | 3715.00 | 3707.91 | 3714.99 | 56.16 | 208429.92 | 3711.36 2014-02-24 01:50:00 | 3714.64 | 3714.99 | 3709.96 | 3709.96 | 99.27 | 368540.70 | 3712.40 2014-02-24 01:51:00 | 3708.00 | 3710.99 | 3703.00 | 3703.43 | 39.36 | 145870.60 | 3706.16 2014-02-24 01:52:00 | 3703.42 | 3705.60 | 3701.00 | 3705.60 | 31.35 | 116087.47 | 3703.07 2014-02-24 01:53:00 | 3704.19 | 3711.58 | 3703.59 | 3705.98 | 88.69 | 328757.33 | 3706.77 2014-02-24 01:54:00 | 3708.26 | 3717.85 | 3706.64 | 3716.17 | 86.40 | 320675.71 | 3711.74 2014-02-24 01:55:00 | 3716.99 | 3717.00 | 3708.99 | 3714.97 | 95.18 | 353470.26 | 3713.55 2014-02-24 01:56:00 | 3714.92 | 3714.92 | 3710.00 | 3710.96 | 14.78 | 54871.75 | 3712.32 2014-02-24 01:57:00 | 3710.11 | 3736.00 | 3709.02 | 3715.24 | 121.34 | 450915.90 | 3716.14 2014-02-24 01:58:00 | 3714.58 | 3729.73 | 3714.00 | 3716.09 | 151.19 | 562867.21 | 3722.91 2014-02-24 01:59:00 | 3716.06 | 3724.23 | 3713.01 | 3714.14 | 145.75 | 541848.52 | 3717.78 2014-02-24 02:00:00 | 3715.95 | 3718.00 | 3709.96 | 3710.95 | 87.45 | 324922.06 | 3715.69 2014-02-24 02:01:00 | 3710.02 | 3727.64 | 3703.00 | 3723.55 | 168.45 | 625366.43 | 3712.43 2014-02-24 02:02:00 | 3721.69 | 3723.00 | 3705.00 | 3719.00 | 162.24 | 603244.77 | 3718.32 2014-02-24 02:03:00 | 3717.03 | 3720.00 | 3711.00 | 3719.72 | 200.61 | 745685.21 | 3717.13 2014-02-24 02:04:00 | 3719.72 | 3722.90 | 3715.03 | 3717.81 | 192.66 | 716663.93 | 3719.84 2014-02-24 02:05:00 | 3715.75 | 3720.00 | 3714.35 | 3719.00 | 252.94 | 940162.58 | 3717.01 2014-02-24 02:06:00 | 3720.00 | 3724.99 | 3716.04 | 3718.29 | 162.32 | 604114.30 | 3721.73 2014-02-24 02:07:00 | 3718.99 | 3720.00 | 3716.95 | 3719.00 | 38.90 | 144626.63 | 3717.72 2014-02-24 02:08:00 | 3716.26 | 3719.98 | 3713.91 | 3713.91 | 69.07 | 256792.09 | 3718.01 2014-02-24 02:09:00 | 3713.92 | 3723.00 | 3709.22 | 3723.00 | 135.66 | 504031.17 | 3715.32 2014-02-24 02:10:00 | 3720.13 | 3724.00 | 3708.57 | 3718.23 | 174.12 | 647001.67 | 3715.90 2014-02-24 02:11:00 | 3714.80 | 3720.00 | 3713.19 | 3717.95 | 113.97 | 423640.57 | 3717.06 2014-02-24 02:12:00 | 3717.91 | 3725.00 | 3715.02 | 3725.00 | 53.15 | 197761.76 | 3720.68 2014-02-24 02:13:00 | 3721.61 | 3721.61 | 3714.36 | 3716.22 | 200.29 | 744585.69 | 3717.59 2014-02-24 02:14:00 | 3717.11 | 3722.00 | 3715.00 | 3715.00 | 94.55 | 351493.61 | 3717.54 2014-02-24 02:15:00 | 3716.78 | 3719.85 | 3710.00 | 3712.00 | 115.57 | 429205.29 | 3713.68 2014-02-24 02:16:00 | 3712.76 | 3713.06 | 3705.00 | 3705.00 | 22.13 | 82125.05 | 3711.03 2014-02-24 02:17:00 | 3705.00 | 3705.00 | 3700.00 | 3700.07 | 59.02 | 218390.07 | 3700.52 2014-02-24 02:18:00 | 3700.56 | 3704.89 | 3700.00 | 3700.17 | 232.56 | 861011.65 | 3702.34 2014-02-24 02:19:00 | 3700.41 | 3704.00 | 3695.00 | 3695.00 | 235.19 | 870364.81 | 3700.69 2014-02-24 02:20:00 | 3694.00 | 3698.92 | 3683.00 | 3683.00 | 167.38 | 618079.29 | 3692.78 2014-02-24 02:21:00 | 3686.03 | 3688.00 | 3680.00 | 3680.11 | 113.77 | 419144.89 | 3684.27 2014-02-24 02:22:00 | 3680.09 | 3680.11 | 3671.00 | 3675.34 | 121.82 | 447734.74 | 3675.26 2014-02-24 02:23:00 | 3671.20 | 3681.00 | 3671.20 | 3680.91 | 102.89 | 378025.73 | 3674.04 2014-02-24 02:24:00 | 3680.91 | 3681.99 | 3672.00 | 3677.30 | 162.63 | 598020.63 | 3677.23 2014-02-24 02:25:00 | 3678.60 | 3680.01 | 3675.20 | 3677.00 | 148.13 | 544820.53 | 3677.96 2014-02-24 02:26:00 | 3676.01 | 3683.01 | 3676.00 | 3683.01 | 102.84 | 378470.92 | 3680.08 2014-02-24 02:27:00 | 3683.01 | 3683.63 | 3679.99 | 3680.66 | 146.99 | 541119.78 | 3681.44 2014-02-24 02:28:00 | 3680.95 | 3683.64 | 3671.50 | 3679.81 | 171.92 | 632180.44 | 3677.24 2014-02-24 02:29:00 | 3679.81 | 3679.81 | 3672.00 | 3677.00 | 118.02 | 433695.55 | 3674.70 2014-02-24 02:30:00 | 3677.00 | 3677.96 | 3672.04 | 3674.66 | 158.85 | 583792.03 | 3675.16 2014-02-24 02:31:00 | 3677.11 | 3677.86 | 3672.05 | 3672.05 | 90.48 | 332596.54 | 3675.79 2014-02-24 02:32:00 | 3674.98 | 3680.00 | 3672.00 | 3677.74 | 167.86 | 617149.36 | 3676.51 2014-02-24 02:33:00 | 3674.45 | 3687.32 | 3674.45 | 3685.02 | 149.70 | 550519.40 | 3677.48 2014-02-24 02:34:00 | 3685.03 | 3687.00 | 3676.00 | 3676.76 | 39.50 | 145312.68 | 3678.99 2014-02-24 02:35:00 | 3679.42 | 3682.89 | 3672.00 | 3674.53 | 268.14 | 986376.91 | 3678.59 2014-02-24 02:36:00 | 3674.16 | 3679.97 | 3672.00 | 3673.13 | 144.71 | 531793.47 | 3674.84 2014-02-24 02:37:00 | 3680.86 | 3680.96 | 3672.10 | 3678.34 | 233.44 | 858201.25 | 3676.36 2014-02-24 02:38:00 | 3678.62 | 3678.62 | 3673.05 | 3674.99 | 138.63 | 509422.38 | 3674.72 2014-02-24 02:39:00 | 3674.99 | 3674.99 | 3669.00 | 3669.00 | 22.38 | 82152.77 | 3670.98 2014-02-24 02:40:00 | 3668.00 | 3668.00 | 3660.00 | 3660.00 | 29.39 | 107643.34 | 3663.08 2014-02-24 02:41:00 | 3660.00 | 3664.86 | 3650.03 | 3655.00 | 94.38 | 345307.89 | 3658.74 2014-02-24 02:42:00 | 3653.63 | 3665.00 | 3650.00 | 3664.99 | 134.44 | 491297.75 | 3654.54 2014-02-24 02:43:00 | 3651.01 | 3659.71 | 3648.95 | 3656.03 | 194.66 | 711174.32 | 3653.47 2014-02-24 02:44:00 | 3651.02 | 3655.05 | 3650.00 | 3654.02 | 164.26 | 599941.69 | 3652.41 2014-02-24 02:45:00 | 3655.00 | 3662.00 | 3652.14 | 3662.00 | 186.90 | 683124.53 | 3655.12 2014-02-24 02:46:00 | 3660.01 | 3665.00 | 3652.20 | 3663.44 | 134.92 | 493826.18 | 3660.17 2014-02-24 02:47:00 | 3664.64 | 3664.64 | 3658.00 | 3663.82 | 76.85 | 281380.69 | 3661.47 2014-02-24 02:48:00 | 3662.14 | 3670.00 | 3656.00 | 3665.40 | 143.78 | 526513.25 | 3661.99 2014-02-24 02:49:00 | 3666.96 | 3675.31 | 3665.00 | 3665.00 | 148.62 | 545452.51 | 3670.04 2014-02-24 02:50:00 | 3664.99 | 3674.98 | 3664.99 | 3670.94 | 187.86 | 689516.18 | 3670.33 2014-02-24 02:51:00 | 3670.83 | 3673.99 | 3665.03 | 3665.04 | 180.03 | 660414.76 | 3668.44 2014-02-24 02:52:00 | 3665.19 | 3668.99 | 3660.00 | 3660.71 | 105.05 | 384976.90 | 3664.60 2014-02-24 02:53:00 | 3660.00 | 3660.00 | 3647.00 | 3650.58 | 156.72 | 572364.98 | 3652.17 2014-02-24 02:54:00 | 3647.85 | 3652.00 | 3643.01 | 3643.01 | 104.90 | 382622.72 | 3647.40 2014-02-24 02:55:00 | 3645.00 | 3651.00 | 3643.01 | 3648.00 | 49.72 | 181401.40 | 3648.75 2014-02-24 02:56:00 | 3649.99 | 3650.00 | 3643.55 | 3647.06 | 78.07 | 284671.63 | 3646.46 2014-02-24 02:57:00 | 3646.01 | 3649.99 | 3637.10 | 3638.00 | 45.64 | 166198.36 | 3641.67 2014-02-24 02:58:00 | 3637.10 | 3637.90 | 3630.01 | 3631.24 | 159.54 | 579654.07 | 3633.37 2014-02-24 02:59:00 | 3630.08 | 3637.59 | 3630.00 | 3637.59 | 168.57 | 612312.69 | 3632.50 2014-02-24 03:00:00 | 3637.90 | 3654.27 | 3635.00 | 3654.27 | 55.14 | 200803.33 | 3641.44 2014-02-24 03:01:00 | 3654.08 | 3655.01 | 3643.34 | 3651.48 | 177.44 | 647779.39 | 3650.74 2014-02-24 03:02:00 | 3653.15 | 3654.91 | 3646.95 | 3650.34 | 101.85 | 371888.86 | 3651.37 2014-02-24 03:03:00 | 3650.59 | 3663.59 | 3650.09 | 3660.00 | 204.75 | 748376.90 | 3655.15 2014-02-24 03:04:00 | 3656.85 | 3663.61 | 3655.01 | 3655.01 | 105.54 | 386204.41 | 3659.25 2014-02-24 03:05:00 | 3657.30 | 3660.00 | 3654.92 | 3660.00 | 139.79 | 511313.71 | 3657.81 2014-02-24 03:06:00 | 3655.00 | 3665.00 | 3655.00 | 3661.17 | 152.75 | 559062.01 | 3660.05 2014-02-24 03:07:00 | 3661.53 | 3675.07 | 3661.03 | 3666.93 | 154.34 | 565858.45 | 3666.33 2014-02-24 03:08:00 | 3666.00 | 3680.00 | 3665.00 | 3674.02 | 161.30 | 592052.72 | 3670.57 2014-02-24 03:09:00 | 3673.98 | 3674.20 | 3670.00 | 3670.00 | 48.92 | 179645.83 | 3671.94 2014-02-24 03:10:00 | 3670.00 | 3670.96 | 3654.00 | 3657.28 | 145.01 | 531156.04 | 3662.89 2014-02-24 03:11:00 | 3657.80 | 3658.02 | 3626.56 | 3627.00 | 135.73 | 495441.04 | 3650.28 2014-02-24 03:12:00 | 3644.81 | 3645.24 | 3635.51 | 3643.09 | 107.63 | 391767.40 | 3639.88 2014-02-24 03:13:00 | 3645.00 | 3645.00 | 3640.00 | 3641.00 | 65.20 | 237462.86 | 3641.84 2014-02-24 03:14:00 | 3641.00 | 3651.00 | 3640.00 | 3651.00 | 163.44 | 595380.17 | 3642.85 2014-02-24 03:15:00 | 3652.00 | 3654.00 | 3646.28 | 3652.79 | 114.50 | 418099.02 | 3651.42 2014-02-24 03:16:00 | 3654.49 | 3659.04 | 3650.00 | 3657.53 | 97.59 | 356751.75 | 3655.58 2014-02-24 03:17:00 | 3657.41 | 3659.02 | 3650.00 | 3652.93 | 170.28 | 622491.61 | 3655.61 2014-02-24 03:18:00 | 3653.00 | 3655.00 | 3648.00 | 3648.33 | 93.82 | 342636.55 | 3652.18 2014-02-24 03:19:00 | 3654.03 | 3654.32 | 3638.99 | 3638.99 | 148.72 | 542547.47 | 3648.02 2014-02-24 03:20:00 | 3638.05 | 3645.05 | 3636.09 | 3644.37 | 151.75 | 552472.80 | 3640.58 2014-02-24 03:21:00 | 3640.01 | 3644.83 | 3632.80 | 3632.80 | 100.66 | 366504.60 | 3641.20 2014-02-24 03:22:00 | 3632.00 | 3632.00 | 3627.78 | 3630.00 | 63.67 | 231052.98 | 3628.86 2014-02-24 03:23:00 | 3630.00 | 3630.00 | 3624.44 | 3626.02 | 73.10 | 265078.94 | 3626.25 2014-02-24 03:24:00 | 3624.00 | 3630.00 | 3620.00 | 3620.88 | 210.50 | 762830.43 | 3623.91 2014-02-24 03:25:00 | 3620.91 | 3627.78 | 3615.00 | 3615.00 | 169.08 | 612064.65 | 3620.03 2014-02-24 03:26:00 | 3615.00 | 3618.70 | 3610.50 | 3618.70 | 112.83 | 407860.95 | 3614.70 2014-02-24 03:27:00 | 3618.88 | 3630.00 | 3618.88 | 3620.85 | 94.98 | 344360.76 | 3625.65 2014-02-24 03:28:00 | 3620.85 | 3632.00 | 3620.74 | 3632.00 | 136.39 | 494665.09 | 3626.90 2014-02-24 03:29:00 | 3632.85 | 3636.92 | 3628.00 | 3633.90 | 191.29 | 694709.18 | 3631.80 2014-02-24 03:30:00 | 3633.61 | 3638.00 | 3631.75 | 3633.99 | 129.07 | 469205.31 | 3635.31 2014-02-24 03:31:00 | 3633.89 | 3638.99 | 3632.70 | 3638.99 | 28.10 | 102166.05 | 3635.28 2014-02-24 03:32:00 | 3638.99 | 3639.99 | 3635.25 | 3638.97 | 28.76 | 104653.34 | 3638.34 2014-02-24 03:33:00 | 3636.37 | 3638.97 | 3635.00 | 3638.96 | 90.05 | 327516.17 | 3636.97 2014-02-24 03:34:00 | 3638.96 | 3638.96 | 3635.87 | 3638.12 | 65.16 | 237029.11 | 3637.70 2014-02-24 03:35:00 | 3635.87 | 3638.06 | 3632.60 | 3637.74 | 262.25 | 953369.72 | 3635.31 2014-02-24 03:36:00 | 3637.68 | 3639.00 | 3632.62 | 3639.00 | 87.65 | 318748.60 | 3636.65 2014-02-24 03:37:00 | 3639.00 | 3645.99 | 3638.94 | 3643.41 | 102.35 | 372793.63 | 3642.52 2014-02-24 03:38:00 | 3641.53 | 3643.43 | 3639.02 | 3639.02 | 124.45 | 453207.69 | 3641.60 2014-02-24 03:39:00 | 3642.99 | 3650.00 | 3640.00 | 3650.00 | 19.34 | 70489.49 | 3644.94 2014-02-24 03:40:00 | 3649.64 | 3651.64 | 3646.18 | 3648.23 | 55.00 | 200673.12 | 3648.54 2014-02-24 03:41:00 | 3647.07 | 3653.00 | 3647.07 | 3648.00 | 78.85 | 287803.06 | 3649.91 2014-02-24 03:42:00 | 3648.00 | 3648.00 | 3640.10 | 3641.56 | 216.11 | 787249.30 | 3642.80 2014-02-24 03:43:00 | 3641.00 | 3646.77 | 3638.01 | 3646.77 | 49.40 | 179925.33 | 3642.07 2014-02-24 03:44:00 | 3645.15 | 3650.00 | 3640.00 | 3643.03 | 139.05 | 507004.21 | 3646.15 2014-02-24 03:45:00 | 3642.42 | 3642.42 | 3637.01 | 3639.42 | 43.26 | 157488.85 | 3640.18 2014-02-24 03:46:00 | 3640.03 | 3641.00 | 3636.00 | 3637.00 | 153.21 | 557414.47 | 3638.36 2014-02-24 03:47:00 | 3637.00 | 3639.99 | 3626.96 | 3632.79 | 76.07 | 276194.64 | 3630.84 2014-02-24 03:48:00 | 3632.99 | 3632.99 | 3627.01 | 3631.70 | 72.93 | 264703.26 | 3629.50 2014-02-24 03:49:00 | 3631.97 | 3637.00 | 3628.84 | 3631.99 | 28.76 | 104464.58 | 3631.91 2014-02-24 03:50:00 | 3632.00 | 3636.94 | 3631.93 | 3631.96 | 111.35 | 404588.45 | 3633.42 2014-02-24 03:51:00 | 3631.96 | 3636.00 | 3631.96 | 3636.00 | 57.74 | 209823.22 | 3633.74 2014-02-24 03:52:00 | 3633.01 | 3635.99 | 3633.01 | 3635.99 | 10.02 | 36426.27 | 3634.63 2014-02-24 03:53:00 | 3634.10 | 3634.10 | 3623.11 | 3623.95 | 52.01 | 188681.92 | 3628.15 2014-02-24 03:54:00 | 3623.04 | 3625.91 | 3614.53 | 3615.79 | 142.84 | 516830.67 | 3618.22 2014-02-24 03:55:00 | 3615.81 | 3636.00 | 3610.50 | 3615.00 | 114.19 | 412816.00 | 3615.33 2014-02-24 03:56:00 | 3615.00 | 3618.01 | 3615.00 | 3618.00 | 33.64 | 121674.03 | 3616.84 2014-02-24 03:57:00 | 3615.98 | 3621.00 | 3615.98 | 3616.77 | 26.57 | 96136.32 | 3618.09 2014-02-24 03:58:00 | 3621.00 | 3621.00 | 3612.00 | 3614.00 | 129.59 | 468799.85 | 3617.70 2014-02-24 03:59:00 | 3614.00 | 3617.39 | 3611.03 | 3613.99 | 129.09 | 466517.33 | 3613.84 2014-02-24 04:00:00 | 3613.79 | 3621.00 | 3613.00 | 3620.00 | 74.54 | 269562.43 | 3616.25 2014-02-24 04:01:00 | 3615.90 | 3621.00 | 3615.90 | 3619.00 | 99.80 | 361107.40 | 3618.17 2014-02-24 04:02:00 | 3621.00 | 3625.00 | 3619.05 | 3620.00 | 65.03 | 235524.35 | 3621.56 2014-02-24 04:03:00 | 3622.98 | 3627.04 | 3620.00 | 3627.03 | 49.59 | 179617.57 | 3621.91 2014-02-24 04:04:00 | 3628.00 | 3630.00 | 3622.77 | 3625.01 | 42.22 | 153111.39 | 3626.43 2014-02-24 04:05:00 | 3625.01 | 3634.01 | 3625.01 | 3630.10 | 58.54 | 212602.80 | 3631.63 2014-02-24 04:06:00 | 3630.09 | 3632.76 | 3629.14 | 3630.00 | 57.16 | 207525.88 | 3630.42 2014-02-24 04:07:00 | 3630.00 | 3641.00 | 3629.99 | 3632.81 | 70.32 | 255568.41 | 3634.62 2014-02-24 04:08:00 | 3634.61 | 3643.16 | 3633.53 | 3639.00 | 116.85 | 425130.63 | 3638.42 2014-02-24 04:09:00 | 3639.00 | 3643.16 | 3636.02 | 3641.29 | 37.07 | 134944.91 | 3640.08 2014-02-24 04:10:00 | 3643.00 | 3649.00 | 3639.00 | 3648.02 | 43.15 | 157270.58 | 3644.40 2014-02-24 04:11:00 | 3648.02 | 3659.77 | 3648.02 | 3650.00 | 43.56 | 159115.29 | 3652.62 2014-02-24 04:12:00 | 3650.00 | 3654.98 | 3649.00 | 3654.00 | 145.07 | 529711.99 | 3651.40 2014-02-24 04:13:00 | 3654.00 | 3660.00 | 3650.66 | 3660.00 | 61.16 | 223712.08 | 3657.58 2014-02-24 04:14:00 | 3658.00 | 3660.00 | 3649.94 | 3649.94 | 51.57 | 188369.87 | 3652.84 2014-02-24 04:15:00 | 3649.00 | 3649.87 | 3639.00 | 3640.00 | 23.68 | 86271.66 | 3644.00 2014-02-24 04:16:00 | 3640.00 | 3654.73 | 3640.00 | 3640.06 | 136.02 | 496204.92 | 3648.06 2014-02-24 04:17:00 | 3644.30 | 3648.96 | 3640.56 | 3648.40 | 140.25 | 511116.80 | 3644.40 2014-02-24 04:18:00 | 3646.00 | 3646.07 | 3641.00 | 3646.00 | 72.80 | 265230.25 | 3643.12 2014-02-24 04:19:00 | 3641.61 | 3650.00 | 3641.30 | 3646.72 | 51.45 | 187558.68 | 3645.74 2014-02-24 04:20:00 | 3646.85 | 3650.00 | 3644.23 | 3644.81 | 87.60 | 319555.92 | 3647.73 2014-02-24 04:21:00 | 3644.81 | 3650.00 | 3642.21 | 3648.17 | 88.20 | 321689.68 | 3647.40 2014-02-24 04:22:00 | 3648.74 | 3654.73 | 3646.31 | 3654.73 | 46.26 | 168888.06 | 3650.69 2014-02-24 04:23:00 | 3653.47 | 3654.73 | 3650.00 | 3650.13 | 104.37 | 381200.89 | 3652.57 2014-02-24 04:24:00 | 3653.40 | 3655.20 | 3650.00 | 3650.00 | 60.22 | 219877.36 | 3651.42 2014-02-24 04:25:00 | 3650.00 | 3653.86 | 3650.00 | 3650.00 | 19.86 | 72519.45 | 3651.90 2014-02-24 04:26:00 | 3653.10 | 3653.91 | 3650.00 | 3650.63 | 90.54 | 330660.52 | 3652.25 2014-02-24 04:27:00 | 3652.90 | 3658.00 | 3650.51 | 3657.00 | 40.03 | 146242.07 | 3652.86 2014-02-24 04:28:00 | 3657.00 | 3660.00 | 3656.33 | 3659.66 | 29.89 | 109350.20 | 3658.05 2014-02-24 04:29:00 | 3656.99 | 3665.00 | 3656.99 | 3665.00 | 64.18 | 235076.35 | 3662.99 2014-02-24 04:30:00 | 3665.00 | 3680.00 | 3665.00 | 3680.00 | 58.94 | 216438.56 | 3672.00 2014-02-24 04:31:00 | 3676.07 | 3676.08 | 3670.00 | 3673.36 | 60.42 | 221906.02 | 3672.97 2014-02-24 04:32:00 | 3672.83 | 3674.97 | 3660.00 | 3662.59 | 69.68 | 255439.21 | 3665.94 2014-02-24 04:33:00 | 3666.02 | 3666.84 | 3654.98 | 3658.00 | 83.91 | 306986.78 | 3658.35 2014-02-24 04:34:00 | 3657.95 | 3660.21 | 3654.47 | 3660.00 | 96.55 | 353081.24 | 3657.13 2014-02-24 04:35:00 | 3660.00 | 3665.00 | 3657.01 | 3665.00 | 52.31 | 191596.16 | 3662.43 2014-02-24 04:36:00 | 3665.00 | 3670.00 | 3660.79 | 3664.08 | 54.58 | 200118.71 | 3666.79 2014-02-24 04:37:00 | 3666.97 | 3671.00 | 3660.11 | 3669.00 | 73.62 | 269900.89 | 3666.04 2014-02-24 04:38:00 | 3669.00 | 3670.99 | 3668.01 | 3668.01 | 32.44 | 119048.97 | 3669.48 2014-02-24 04:39:00 | 3668.01 | 3670.05 | 3667.00 | 3670.00 | 81.10 | 297516.14 | 3668.46 2014-02-24 04:40:00 | 3670.03 | 3670.05 | 3667.07 | 3668.43 | 31.48 | 115494.17 | 3669.04 2014-02-24 04:41:00 | 3669.00 | 3671.99 | 3667.06 | 3671.99 | 78.41 | 287677.70 | 3668.70 2014-02-24 04:42:00 | 3671.99 | 3679.06 | 3671.99 | 3679.06 | 37.44 | 137564.99 | 3673.89 2014-02-24 04:43:00 | 3680.00 | 3685.00 | 3679.00 | 3684.00 | 118.48 | 436204.33 | 3681.61 2014-02-24 04:44:00 | 3681.00 | 3683.80 | 3675.30 | 3676.63 | 47.05 | 173168.21 | 3680.44 2014-02-24 04:45:00 | 3675.00 | 3679.00 | 3671.00 | 3679.00 | 54.71 | 201081.84 | 3675.48 2014-02-24 04:46:00 | 3679.00 | 3679.00 | 3673.00 | 3674.09 | 8.19 | 30114.72 | 3675.66 2014-02-24 04:47:00 | 3674.19 | 3674.19 | 3670.00 | 3671.97 | 57.86 | 212446.80 | 3671.74 2014-02-24 04:48:00 | 3672.00 | 3672.00 | 3667.98 | 3667.98 | 7.32 | 26868.47 | 3670.05 2014-02-24 04:49:00 | 3667.98 | 3668.39 | 3664.98 | 3666.00 | 31.63 | 115980.46 | 3666.32 2014-02-24 04:50:00 | 3666.00 | 3667.83 | 3664.55 | 3665.06 | 48.64 | 178338.98 | 3666.28 2014-02-24 04:51:00 | 3665.75 | 3668.00 | 3664.64 | 3668.00 | 103.85 | 380732.44 | 3666.21 2014-02-24 04:52:00 | 3670.13 | 3670.13 | 3665.03 | 3667.86 | 113.95 | 417886.90 | 3667.22 2014-02-24 04:53:00 | 3665.80 | 3670.13 | 3665.08 | 3669.38 | 68.54 | 251372.00 | 3667.63 2014-02-24 04:54:00 | 3670.04 | 3670.04 | 3665.80 | 3665.80 | 36.39 | 133453.89 | 3667.42 2014-02-24 04:55:00 | 3667.00 | 3672.00 | 3666.00 | 3670.20 | 36.63 | 134366.87 | 3668.12 2014-02-24 04:56:00 | 3672.00 | 3675.00 | 3669.22 | 3672.95 | 17.64 | 64735.99 | 3670.67 2014-02-24 04:57:00 | 3672.00 | 3672.00 | 3669.28 | 3669.92 | 6.40 | 23490.75 | 3670.43 2014-02-24 04:58:00 | 3669.23 | 3670.00 | 3665.00 | 3665.05 | 55.82 | 204729.40 | 3667.67 2014-02-24 04:59:00 | 3666.58 | 3669.99 | 3664.38 | 3664.38 | 134.35 | 492635.96 | 3666.73 2014-02-24 05:00:00 | 3664.33 | 3666.35 | 3662.01 | 3663.00 | 78.57 | 287855.00 | 3663.49 2014-02-24 05:01:00 | 3663.00 | 3663.04 | 3662.00 | 3662.01 | 15.67 | 57388.15 | 3662.53 2014-02-24 05:02:00 | 3663.99 | 3664.07 | 3662.00 | 3664.01 | 9.12 | 33403.75 | 3663.50 2014-02-24 05:03:00 | 3664.70 | 3665.00 | 3660.10 | 3660.10 | 16.42 | 60134.64 | 3662.95 2014-02-24 05:04:00 | 3660.10 | 3664.94 | 3656.95 | 3656.95 | 97.04 | 355344.82 | 3661.80 2014-02-24 05:05:00 | 3656.00 | 3659.97 | 3655.00 | 3655.80 | 46.71 | 170780.49 | 3656.03 2014-02-24 05:06:00 | 3658.53 | 3662.23 | 3654.72 | 3658.26 | 153.24 | 560417.27 | 3657.05 2014-02-24 05:07:00 | 3655.00 | 3659.58 | 3652.88 | 3656.00 | 90.63 | 331304.14 | 3655.77 2014-02-24 05:08:00 | 3656.00 | 3656.00 | 3652.52 | 3652.81 | 86.22 | 315062.39 | 3654.17 2014-02-24 05:09:00 | 3654.00 | 3660.00 | 3652.52 | 3660.00 | 27.41 | 100205.27 | 3655.79 2014-02-24 05:10:00 | 3660.00 | 3660.00 | 3654.99 | 3655.00 | 32.97 | 120522.16 | 3656.06 2014-02-24 05:11:00 | 3658.00 | 3658.00 | 3655.01 | 3657.00 | 7.78 | 28450.90 | 3657.87 2014-02-24 05:12:00 | 3657.00 | 3660.00 | 3656.94 | 3658.46 | 69.33 | 253582.74 | 3657.41 2014-02-24 05:13:00 | 3655.01 | 3660.00 | 3655.01 | 3660.00 | 76.51 | 279751.04 | 3656.21 2014-02-24 05:14:00 | 3657.01 | 3659.00 | 3655.00 | 3658.87 | 36.58 | 133748.73 | 3656.63 2014-02-24 05:15:00 | 3656.77 | 3667.00 | 3655.99 | 3658.14 | 49.96 | 182834.80 | 3659.33 2014-02-24 05:16:00 | 3660.01 | 3667.00 | 3660.01 | 3666.00 | 40.65 | 148880.53 | 3662.77 2014-02-24 05:17:00 | 3666.17 | 3670.00 | 3665.00 | 3665.00 | 68.50 | 251211.72 | 3667.27 2014-02-24 05:18:00 | 3666.78 | 3666.78 | 3662.12 | 3664.95 | 21.29 | 78013.22 | 3664.66 2014-02-24 05:19:00 | 3664.95 | 3670.00 | 3662.20 | 3669.99 | 22.10 | 81020.75 | 3665.43 2014-02-24 05:20:00 | 3670.00 | 3670.00 | 3665.00 | 3668.97 | 13.46 | 49385.50 | 3667.97 2014-02-24 05:21:00 | 3669.00 | 3674.00 | 3668.18 | 3674.00 | 42.36 | 155515.72 | 3671.20 2014-02-24 05:22:00 | 3675.00 | 3675.00 | 3669.68 | 3673.34 | 30.88 | 113409.45 | 3672.35 2014-02-24 05:23:00 | 3669.44 | 3673.46 | 3665.00 | 3665.30 | 86.78 | 318292.26 | 3667.98 2014-02-24 05:24:00 | 3668.38 | 3673.81 | 3665.26 | 3670.00 | 135.85 | 498327.67 | 3668.22 2014-02-24 05:25:00 | 3669.99 | 3670.00 | 3666.92 | 3667.92 | 23.81 | 87323.42 | 3668.13 2014-02-24 05:26:00 | 3672.64 | 3672.64 | 3666.12 | 3667.99 | 73.36 | 269177.28 | 3669.37 2014-02-24 05:27:00 | 3667.00 | 3667.00 | 3660.48 | 3660.48 | 24.13 | 88415.83 | 3663.54 2014-02-24 05:28:00 | 3660.48 | 3660.56 | 3653.95 | 3653.95 | 23.19 | 84844.26 | 3658.97 2014-02-24 05:29:00 | 3653.11 | 3660.57 | 3651.95 | 3655.80 | 84.36 | 308273.51 | 3654.09 2014-02-24 05:30:00 | 3656.66 | 3656.96 | 3650.00 | 3651.99 | 54.85 | 200392.33 | 3653.19 2014-02-24 05:31:00 | 3654.11 | 3655.57 | 3650.00 | 3650.00 | 124.04 | 453062.87 | 3652.44 2014-02-24 05:32:00 | 3650.22 | 3654.50 | 3650.00 | 3653.61 | 126.47 | 461881.41 | 3652.19 2014-02-24 05:33:00 | 3653.99 | 3657.00 | 3650.12 | 3655.17 | 52.85 | 193109.43 | 3653.78 2014-02-24 05:34:00 | 3655.77 | 3660.99 | 3653.14 | 3657.99 | 101.32 | 370436.81 | 3656.04 2014-02-24 05:35:00 | 3656.21 | 3657.99 | 3654.21 | 3655.98 | 38.22 | 139735.29 | 3655.98 2014-02-24 05:36:00 | 3654.21 | 3657.00 | 3653.11 | 3653.11 | 35.25 | 128827.44 | 3654.89 2014-02-24 05:37:00 | 3653.00 | 3656.79 | 3651.00 | 3654.00 | 28.02 | 102368.31 | 3654.05 2014-02-24 05:38:00 | 3654.00 | 3661.00 | 3654.00 | 3660.98 | 48.28 | 176532.61 | 3656.74 2014-02-24 05:39:00 | 3660.98 | 3671.77 | 3660.98 | 3666.10 | 81.02 | 297130.06 | 3667.37 2014-02-24 05:40:00 | 3669.89 | 3670.00 | 3665.82 | 3667.00 | 51.78 | 189941.01 | 3668.02 2014-02-24 05:41:00 | 3665.84 | 3671.77 | 3662.81 | 3665.03 | 53.53 | 196321.86 | 3667.72 2014-02-24 05:42:00 | 3665.96 | 3672.17 | 3662.81 | 3671.76 | 66.94 | 245623.60 | 3669.26 2014-02-24 05:43:00 | 3671.75 | 3671.76 | 3666.00 | 3667.00 | 55.41 | 203276.39 | 3668.85 2014-02-24 05:44:00 | 3669.94 | 3673.00 | 3666.00 | 3671.02 | 67.74 | 248644.91 | 3670.79 2014-02-24 05:45:00 | 3672.00 | 3673.00 | 3663.00 | 3663.00 | 76.16 | 279234.43 | 3666.61 2014-02-24 05:46:00 | 3664.99 | 3667.99 | 3654.62 | 3654.62 | 87.21 | 319280.33 | 3661.22 2014-02-24 05:47:00 | 3656.01 | 3660.00 | 3656.01 | 3657.08 | 33.98 | 124244.53 | 3656.83 2014-02-24 05:48:00 | 3660.00 | 3660.00 | 3653.00 | 3658.37 | 35.18 | 128652.03 | 3656.55 2014-02-24 05:49:00 | 3657.60 | 3660.39 | 3657.00 | 3657.00 | 31.36 | 114750.06 | 3658.66 2014-02-24 05:50:00 | 3657.00 | 3657.00 | 3652.04 | 3655.00 | 23.53 | 86009.87 | 3654.86 2014-02-24 05:51:00 | 3656.00 | 3660.27 | 3655.04 | 3657.02 | 49.77 | 182022.02 | 3657.56 2014-02-24 05:52:00 | 3657.02 | 3657.10 | 3650.00 | 3654.38 | 80.92 | 295609.92 | 3653.07 2014-02-24 05:53:00 | 3655.89 | 3655.92 | 3650.49 | 3654.97 | 47.88 | 174936.83 | 3653.35 2014-02-24 05:54:00 | 3653.04 | 3660.00 | 3651.23 | 3660.00 | 187.71 | 686130.98 | 3655.25 2014-02-24 05:55:00 | 3659.76 | 3661.00 | 3656.12 | 3659.80 | 93.68 | 342711.57 | 3658.40 2014-02-24 05:56:00 | 3659.80 | 3661.49 | 3655.06 | 3656.87 | 112.32 | 410952.95 | 3658.90 2014-02-24 05:57:00 | 3656.87 | 3661.48 | 3655.12 | 3657.00 | 39.57 | 144734.02 | 3657.67 2014-02-24 05:58:00 | 3657.02 | 3659.00 | 3656.84 | 3659.00 | 33.66 | 123080.42 | 3657.12 2014-02-24 05:59:00 | 3659.90 | 3659.90 | 3655.18 | 3655.98 | 41.75 | 152667.39 | 3656.53 2014-02-24 06:00:00 | 3655.97 | 3658.90 | 3655.17 | 3655.17 | 74.77 | 273386.76 | 3656.61 2014-02-24 06:01:00 | 3655.01 | 3656.00 | 3655.01 | 3656.00 | 16.84 | 61565.45 | 3655.47 2014-02-24 06:02:00 | 3656.02 | 3656.02 | 3651.10 | 3651.19 | 41.85 | 152916.13 | 3653.82 2014-02-24 06:03:00 | 3654.50 | 3657.98 | 3651.35 | 3657.00 | 39.90 | 145804.73 | 3654.07 2014-02-24 06:04:00 | 3656.00 | 3657.00 | 3652.12 | 3652.12 | 27.56 | 100738.88 | 3655.39 2014-02-24 06:05:00 | 3654.97 | 3654.99 | 3651.00 | 3651.15 | 44.13 | 161135.19 | 3651.46 2014-02-24 06:06:00 | 3651.15 | 3652.16 | 3645.00 | 3648.02 | 96.53 | 352299.57 | 3649.49 2014-02-24 06:07:00 | 3650.18 | 3650.18 | 3642.00 | 3644.00 | 105.09 | 383155.29 | 3645.94 2014-02-24 06:08:00 | 3642.01 | 3647.00 | 3640.00 | 3642.02 | 102.03 | 371722.53 | 3643.12 2014-02-24 06:09:00 | 3642.00 | 3642.02 | 3636.00 | 3636.99 | 71.45 | 259992.58 | 3638.80 2014-02-24 06:10:00 | 3638.86 | 3639.96 | 3629.00 | 3630.00 | 115.68 | 420196.29 | 3632.43 2014-02-24 06:11:00 | 3630.00 | 3637.99 | 3629.10 | 3633.00 | 29.68 | 107832.92 | 3632.82 2014-02-24 06:12:00 | 3633.00 | 3633.00 | 3624.00 | 3624.00 | 71.44 | 259200.44 | 3628.12 2014-02-24 06:13:00 | 3624.90 | 3631.88 | 3620.97 | 3627.28 | 80.11 | 290360.45 | 3624.52 2014-02-24 06:14:00 | 3626.40 | 3631.86 | 3623.88 | 3631.04 | 136.99 | 496956.40 | 3627.66 2014-02-24 06:15:00 | 3624.01 | 3631.04 | 3624.00 | 3627.10 | 174.07 | 631449.82 | 3627.54 2014-02-24 06:16:00 | 3625.00 | 3628.99 | 3623.84 | 3623.90 | 89.45 | 324255.11 | 3625.03 2014-02-24 06:17:00 | 3621.11 | 3623.90 | 3620.03 | 3620.10 | 30.89 | 111852.78 | 3621.12 2014-02-24 06:18:00 | 3620.03 | 3621.40 | 3620.00 | 3620.00 | 99.99 | 361950.37 | 3620.01 2014-02-24 06:19:00 | 3620.00 | 3620.01 | 3618.00 | 3618.00 | 41.67 | 150795.74 | 3619.24 2014-02-24 06:20:00 | 3617.00 | 3618.99 | 3616.09 | 3618.89 | 44.83 | 162125.58 | 3616.78 2014-02-24 06:21:00 | 3618.89 | 3620.00 | 3617.00 | 3620.00 | 65.03 | 235262.56 | 3617.98 2014-02-24 06:22:00 | 3620.99 | 3625.00 | 3619.99 | 3621.00 | 223.58 | 809968.72 | 3622.71 2014-02-24 06:23:00 | 3623.99 | 3630.00 | 3620.99 | 3622.00 | 177.26 | 642370.48 | 3623.83 2014-02-24 06:24:00 | 3622.00 | 3624.78 | 3620.00 | 3620.00 | 110.07 | 398642.51 | 3621.62 2014-02-24 06:25:00 | 3620.02 | 3623.77 | 3618.00 | 3618.67 | 88.67 | 321079.27 | 3621.02 2014-02-24 06:26:00 | 3618.69 | 3621.00 | 3618.69 | 3621.00 | 22.73 | 82281.40 | 3619.95 2014-02-24 06:27:00 | 3622.99 | 3624.00 | 3621.01 | 3624.00 | 30.30 | 109776.51 | 3623.59 2014-02-24 06:28:00 | 3624.00 | 3636.00 | 3624.00 | 3625.93 | 53.10 | 192625.17 | 3627.59 2014-02-24 06:29:00 | 3627.30 | 3634.39 | 3625.06 | 3631.72 | 151.37 | 549364.97 | 3629.41 2014-02-24 06:30:00 | 3634.40 | 3634.50 | 3625.06 | 3625.75 | 175.95 | 638978.56 | 3631.53 2014-02-24 06:31:00 | 3627.44 | 3628.96 | 3625.00 | 3626.01 | 41.57 | 150773.03 | 3626.79 2014-02-24 06:32:00 | 3626.04 | 3628.96 | 3626.04 | 3628.50 | 4.15 | 15067.33 | 3627.19 2014-02-24 06:33:00 | 3628.20 | 3634.00 | 3626.00 | 3629.77 | 91.36 | 331643.61 | 3630.19 2014-02-24 06:34:00 | 3628.03 | 3629.97 | 3625.00 | 3629.39 | 61.91 | 224572.99 | 3627.59 2014-02-24 06:35:00 | 3627.00 | 3630.00 | 3626.00 | 3629.30 | 191.64 | 695329.05 | 3628.35 2014-02-24 06:36:00 | 3628.87 | 3630.00 | 3626.00 | 3626.00 | 48.39 | 175569.62 | 3628.37 2014-02-24 06:37:00 | 3626.00 | 3629.90 | 3626.00 | 3629.86 | 4.95 | 17939.34 | 3627.04 2014-02-24 06:38:00 | 3629.86 | 3629.86 | 3627.00 | 3628.00 | 30.98 | 112366.91 | 3627.43 2014-02-24 06:39:00 | 3628.07 | 3630.00 | 3626.00 | 3627.04 | 108.37 | 393133.08 | 3627.86 2014-02-24 06:40:00 | 3627.87 | 3629.90 | 3626.42 | 3628.00 | 58.21 | 211208.46 | 3628.20 2014-02-24 06:41:00 | 3628.00 | 3629.60 | 3626.00 | 3626.40 | 46.42 | 168380.67 | 3627.25 2014-02-24 06:42:00 | 3626.00 | 3626.40 | 3624.00 | 3626.40 | 21.27 | 77102.09 | 3625.43 2014-02-24 06:43:00 | 3626.00 | 3626.39 | 3622.00 | 3625.97 | 18.49 | 67043.79 | 3625.36 2014-02-24 06:44:00 | 3625.99 | 3626.40 | 3624.11 | 3624.12 | 16.58 | 60098.62 | 3625.20 2014-02-24 06:45:00 | 3626.40 | 3627.00 | 3625.00 | 3626.99 | 17.75 | 64365.57 | 3626.03 2014-02-24 06:46:00 | 3626.99 | 3626.99 | 3624.09 | 3626.96 | 11.80 | 42772.10 | 3625.68 2014-02-24 06:47:00 | 3626.95 | 3627.00 | 3618.20 | 3626.00 | 45.82 | 166012.57 | 3623.54 2014-02-24 06:48:00 | 3626.00 | 3627.00 | 3618.20 | 3626.50 | 180.42 | 653854.48 | 3624.11 2014-02-24 06:49:00 | 3626.49 | 3626.58 | 3622.32 | 3625.00 | 67.88 | 246064.15 | 3625.20 2014-02-24 06:50:00 | 3624.96 | 3626.45 | 3623.34 | 3626.00 | 21.79 | 78991.70 | 3625.30 2014-02-24 06:51:00 | 3626.00 | 3626.00 | 3620.03 | 3624.90 | 139.01 | 503450.05 | 3621.71 2014-02-24 06:52:00 | 3624.99 | 3624.99 | 3620.03 | 3621.00 | 109.82 | 397716.44 | 3621.70 2014-02-24 06:53:00 | 3620.95 | 3620.95 | 3618.10 | 3619.99 | 32.92 | 119145.04 | 3619.78 2014-02-24 06:54:00 | 3619.89 | 3624.00 | 3619.50 | 3620.10 | 90.84 | 328968.05 | 3621.60 2014-02-24 06:55:00 | 3620.13 | 3623.87 | 3619.99 | 3623.13 | 145.06 | 525333.72 | 3621.54 2014-02-24 06:56:00 | 3622.45 | 3623.41 | 3618.00 | 3618.00 | 43.34 | 156851.05 | 3619.08 2014-02-24 06:57:00 | 3617.00 | 3617.01 | 3615.00 | 3615.00 | 46.45 | 167981.93 | 3616.25 2014-02-24 06:58:00 | 3615.95 | 3615.97 | 3612.00 | 3612.00 | 62.85 | 227138.17 | 3614.15 2014-02-24 06:59:00 | 3611.99 | 3613.14 | 3610.00 | 3612.99 | 43.81 | 158202.53 | 3610.78 2014-02-24 07:00:00 | 3610.98 | 3616.97 | 3610.98 | 3616.15 | 84.06 | 303783.27 | 3613.97 2014-02-24 07:01:00 | 3610.99 | 3610.99 | 3606.00 | 3606.00 | 36.59 | 132035.16 | 3608.70 2014-02-24 07:02:00 | 3605.99 | 3607.95 | 3601.10 | 3603.00 | 111.57 | 402075.80 | 3603.67 2014-02-24 07:03:00 | 3605.00 | 3613.14 | 3601.50 | 3601.99 | 98.22 | 354492.70 | 3609.13 2014-02-24 07:04:00 | 3601.50 | 3609.16 | 3601.50 | 3605.98 | 172.59 | 622255.75 | 3605.48 2014-02-24 07:05:00 | 3605.98 | 3609.00 | 3605.00 | 3609.00 | 13.41 | 48356.00 | 3606.77 2014-02-24 07:06:00 | 3609.00 | 3613.08 | 3608.10 | 3613.08 | 26.85 | 96941.61 | 3611.16 2014-02-24 07:07:00 | 3613.06 | 3620.00 | 3610.61 | 3615.18 | 90.58 | 327565.09 | 3616.23 2014-02-24 07:08:00 | 3615.18 | 3619.98 | 3615.15 | 3617.25 | 71.90 | 260067.08 | 3617.02 2014-02-24 07:09:00 | 3618.00 | 3619.58 | 3616.36 | 3619.51 | 15.32 | 55434.42 | 3619.14 2014-02-24 07:10:00 | 3619.51 | 3620.00 | 3616.35 | 3617.10 | 58.83 | 212857.28 | 3618.05 2014-02-24 07:11:00 | 3617.80 | 3619.00 | 3615.00 | 3616.03 | 28.82 | 104225.92 | 3616.69 2014-02-24 07:12:00 | 3616.06 | 3619.01 | 3615.00 | 3615.14 | 89.19 | 322490.02 | 3615.97 2014-02-24 07:13:00 | 3615.14 | 3619.90 | 3615.14 | 3617.03 | 22.26 | 80535.19 | 3617.93 2014-02-24 07:14:00 | 3619.00 | 3619.00 | 3617.06 | 3617.82 | 11.85 | 42846.73 | 3617.28 2014-02-24 07:15:00 | 3618.99 | 3620.00 | 3618.99 | 3618.99 | 23.39 | 84664.34 | 3619.84 2014-02-24 07:16:00 | 3618.97 | 3620.90 | 3617.21 | 3620.00 | 15.68 | 56749.60 | 3619.00 2014-02-24 07:17:00 | 3619.99 | 3623.95 | 3619.97 | 3620.60 | 32.89 | 119088.01 | 3620.58 2014-02-24 07:18:00 | 3620.59 | 3623.96 | 3616.01 | 3622.19 | 99.75 | 361049.55 | 3619.44 2014-02-24 07:19:00 | 3622.15 | 3626.60 | 3619.03 | 3626.60 | 68.51 | 248153.12 | 3622.30 2014-02-24 07:20:00 | 3626.60 | 3633.12 | 3623.00 | 3626.63 | 93.48 | 338980.61 | 3626.43 2014-02-24 07:21:00 | 3626.50 | 3627.00 | 3620.00 | 3624.32 | 43.20 | 156540.18 | 3623.36 2014-02-24 07:22:00 | 3621.51 | 3628.23 | 3620.00 | 3625.00 | 168.72 | 611337.76 | 3623.30 2014-02-24 07:23:00 | 3626.00 | 3628.84 | 3623.17 | 3626.00 | 34.03 | 123429.32 | 3626.75 2014-02-24 07:24:00 | 3623.11 | 3626.00 | 3623.11 | 3623.35 | 14.16 | 51307.58 | 3623.67 2014-02-24 07:25:00 | 3623.35 | 3626.00 | 3620.01 | 3622.00 | 24.16 | 87492.66 | 3622.13 2014-02-24 07:26:00 | 3620.99 | 3621.00 | 3618.00 | 3618.00 | 31.11 | 112624.12 | 3620.31 2014-02-24 07:27:00 | 3619.02 | 3623.34 | 3616.99 | 3617.00 | 161.95 | 586240.89 | 3620.00 2014-02-24 07:28:00 | 3617.00 | 3620.87 | 3616.02 | 3620.50 | 106.60 | 385724.97 | 3618.47 2014-02-24 07:29:00 | 3619.00 | 3619.00 | 3619.00 | 3619.00 | 1.92 | 6930.39 | 3619.00 2014-02-24 07:30:00 | 3617.30 | 3619.99 | 3616.00 | 3619.88 | 100.69 | 364290.30 | 3618.12 2014-02-24 07:31:00 | 3619.94 | 3625.00 | 3619.94 | 3624.99 | 29.95 | 108460.22 | 3621.62 2014-02-24 07:32:00 | 3625.00 | 3631.94 | 3623.01 | 3623.96 | 112.63 | 408487.78 | 3626.88 2014-02-24 07:33:00 | 3621.72 | 3624.77 | 3620.93 | 3620.93 | 68.62 | 248611.24 | 3622.91 2014-02-24 07:34:00 | 3620.97 | 3625.99 | 3620.54 | 3623.02 | 31.64 | 114603.57 | 3621.65 2014-02-24 07:35:00 | 3624.99 | 3628.00 | 3624.70 | 3624.98 | 19.42 | 70408.10 | 3625.17 2014-02-24 07:36:00 | 3624.96 | 3628.76 | 3621.35 | 3621.35 | 82.28 | 298397.84 | 3626.79 2014-02-24 07:37:00 | 3621.95 | 3625.29 | 3621.62 | 3624.64 | 37.04 | 134219.49 | 3623.54 2014-02-24 07:38:00 | 3624.51 | 3625.99 | 3622.04 | 3624.94 | 124.95 | 452765.99 | 3623.64 2014-02-24 07:39:00 | 3624.54 | 3625.87 | 3622.00 | 3624.02 | 67.43 | 244316.41 | 3623.53 2014-02-24 07:40:00 | 3624.50 | 3625.05 | 3623.90 | 3623.90 | 22.61 | 81958.11 | 3624.86 2014-02-24 07:41:00 | 3624.97 | 3626.10 | 3624.00 | 3626.10 | 52.70 | 191049.26 | 3625.57 2014-02-24 07:42:00 | 3628.00 | 3628.00 | 3626.10 | 3626.10 | 18.88 | 68458.32 | 3626.93 2014-02-24 07:43:00 | 3625.98 | 3628.35 | 3624.71 | 3625.00 | 47.73 | 173066.07 | 3626.24 2014-02-24 07:44:00 | 3625.00 | 3628.27 | 3623.00 | 3626.75 | 144.79 | 524855.53 | 3624.87 2014-02-24 07:45:00 | 3625.11 | 3626.00 | 3622.99 | 3624.02 | 47.05 | 170505.55 | 3624.08 2014-02-24 07:46:00 | 3624.97 | 3626.00 | 3623.99 | 3624.01 | 4.15 | 15037.53 | 3625.25 2014-02-24 07:47:00 | 3624.01 | 3625.98 | 3622.10 | 3623.99 | 14.15 | 51296.75 | 3624.70 2014-02-24 07:48:00 | 3623.99 | 3624.00 | 3621.00 | 3622.00 | 17.52 | 63467.32 | 3623.18 2014-02-24 07:49:00 | 3622.00 | 3622.00 | 3617.00 | 3617.00 | 52.52 | 190127.27 | 3620.44 2014-02-24 07:50:00 | 3617.27 | 3618.00 | 3612.30 | 3612.99 | 44.74 | 161758.19 | 3615.76 2014-02-24 07:51:00 | 3612.30 | 3614.00 | 3610.99 | 3611.27 | 26.00 | 93943.68 | 3612.66 2014-02-24 07:52:00 | 3611.29 | 3613.89 | 3608.00 | 3608.00 | 52.96 | 191240.50 | 3611.04 2014-02-24 07:53:00 | 3609.94 | 3613.55 | 3607.00 | 3613.55 | 79.24 | 286005.71 | 3609.50 2014-02-24 07:54:00 | 3611.89 | 3614.00 | 3609.24 | 3614.00 | 113.08 | 408392.06 | 3611.56 2014-02-24 07:55:00 | 3615.80 | 3617.92 | 3612.12 | 3617.00 | 59.03 | 213404.82 | 3615.44 2014-02-24 07:56:00 | 3617.00 | 3617.00 | 3609.00 | 3615.01 | 173.00 | 625320.24 | 3614.48 2014-02-24 07:57:00 | 3614.37 | 3614.38 | 3610.00 | 3613.93 | 104.74 | 378353.60 | 3612.17 2014-02-24 07:58:00 | 3612.99 | 3615.00 | 3609.01 | 3614.66 | 144.69 | 522584.44 | 3611.80 2014-02-24 07:59:00 | 3615.00 | 3615.00 | 3607.00 | 3610.00 | 41.96 | 151498.52 | 3610.29 2014-02-24 08:00:00 | 3610.00 | 3614.00 | 3608.12 | 3608.97 | 35.35 | 127637.90 | 3610.69 2014-02-24 08:01:00 | 3608.11 | 3609.99 | 3605.00 | 3608.00 | 41.10 | 148231.66 | 3606.96 2014-02-24 08:02:00 | 3606.62 | 3609.90 | 3603.00 | 3607.77 | 241.25 | 870203.54 | 3607.09 2014-02-24 08:03:00 | 3607.14 | 3609.00 | 3603.00 | 3605.14 | 93.71 | 337997.40 | 3606.77 2014-02-24 08:04:00 | 3606.30 | 3609.00 | 3602.25 | 3606.00 | 112.27 | 404732.29 | 3604.89 2014-02-24 08:05:00 | 3606.00 | 3609.00 | 3604.00 | 3605.80 | 65.97 | 237926.41 | 3606.80 2014-02-24 08:06:00 | 3608.60 | 3613.00 | 3604.06 | 3612.02 | 198.49 | 716372.30 | 3609.15 2014-02-24 08:07:00 | 3610.01 | 3613.00 | 3610.00 | 3613.00 | 37.52 | 135485.94 | 3611.13 2014-02-24 08:08:00 | 3613.00 | 3613.00 | 3606.21 | 3609.52 | 119.56 | 431539.57 | 3609.46 2014-02-24 08:09:00 | 3607.00 | 3609.90 | 3607.00 | 3609.80 | 5.55 | 20019.87 | 3609.79 2014-02-24 08:10:00 | 3609.00 | 3609.89 | 3607.02 | 3607.30 | 9.84 | 35515.85 | 3609.33 2014-02-24 08:11:00 | 3607.51 | 3609.90 | 3607.51 | 3607.60 | 15.80 | 57002.48 | 3608.21 2014-02-24 08:12:00 | 3607.60 | 3607.99 | 3606.00 | 3606.25 | 29.83 | 107589.47 | 3607.00 2014-02-24 08:13:00 | 3607.54 | 3608.00 | 3605.00 | 3606.00 | 19.91 | 71803.98 | 3606.25 2014-02-24 08:14:00 | 3607.47 | 3607.47 | 3604.00 | 3604.00 | 52.08 | 187770.48 | 3605.77 2014-02-24 08:15:00 | 3604.00 | 3606.00 | 3601.10 | 3604.00 | 37.24 | 134190.53 | 3603.11 2014-02-24 08:16:00 | 3603.00 | 3604.00 | 3601.11 | 3603.80 | 29.11 | 104900.60 | 3603.10 2014-02-24 08:17:00 | 3603.80 | 3603.80 | 3601.10 | 3601.10 | 25.14 | 90543.88 | 3602.16 2014-02-24 08:18:00 | 3601.10 | 3601.55 | 3596.00 | 3596.40 | 107.51 | 387036.14 | 3600.14 2014-02-24 08:19:00 | 3597.95 | 3600.07 | 3590.11 | 3592.64 | 117.77 | 423422.17 | 3595.24 2014-02-24 08:20:00 | 3590.11 | 3594.98 | 3580.00 | 3580.00 | 70.01 | 251047.67 | 3585.68 2014-02-24 08:21:00 | 3580.00 | 3580.00 | 3559.99 | 3568.99 | 121.66 | 433978.64 | 3567.23 2014-02-24 08:22:00 | 3569.00 | 3580.00 | 3567.89 | 3580.00 | 198.35 | 708817.39 | 3573.64 2014-02-24 08:23:00 | 3579.90 | 3590.12 | 3571.00 | 3577.00 | 121.18 | 433772.03 | 3579.66 2014-02-24 08:24:00 | 3571.79 | 3576.95 | 3561.00 | 3569.98 | 153.51 | 548121.78 | 3570.50 2014-02-24 08:25:00 | 3570.00 | 3580.52 | 3570.00 | 3578.98 | 117.87 | 421485.79 | 3575.82 2014-02-24 08:26:00 | 3579.46 | 3580.00 | 3562.12 | 3572.52 | 115.44 | 412748.22 | 3575.44 2014-02-24 08:27:00 | 3572.52 | 3579.99 | 3572.52 | 3576.15 | 33.46 | 119668.48 | 3576.46 2014-02-24 08:28:00 | 3578.99 | 3588.00 | 3577.00 | 3582.88 | 68.18 | 244303.30 | 3583.32 2014-02-24 08:29:00 | 3585.06 | 3587.98 | 3581.99 | 3582.00 | 228.18 | 818073.66 | 3585.16 2014-02-24 08:30:00 | 3580.00 | 3580.00 | 3569.00 | 3574.01 | 151.17 | 540567.45 | 3575.87 2014-02-24 08:31:00 | 3572.32 | 3578.99 | 3571.01 | 3576.00 | 139.94 | 500383.64 | 3575.70 2014-02-24 08:32:00 | 3576.98 | 3585.00 | 3575.00 | 3580.00 | 147.80 | 528821.39 | 3578.00 2014-02-24 08:33:00 | 3578.92 | 3580.00 | 3574.97 | 3578.82 | 62.85 | 224841.60 | 3577.26 2014-02-24 08:34:00 | 3577.99 | 3583.00 | 3575.09 | 3575.57 | 195.49 | 699594.90 | 3578.67 2014-02-24 08:35:00 | 3579.01 | 3579.59 | 3574.96 | 3575.21 | 112.21 | 401278.83 | 3576.24 2014-02-24 08:36:00 | 3577.79 | 3582.00 | 3577.79 | 3580.01 | 55.24 | 197739.17 | 3579.90 2014-02-24 08:37:00 | 3582.00 | 3587.00 | 3580.09 | 3587.00 | 22.76 | 81533.34 | 3582.15 2014-02-24 08:38:00 | 3588.00 | 3598.17 | 3587.01 | 3598.17 | 95.22 | 342214.68 | 3594.09 2014-02-24 08:39:00 | 3598.17 | 3600.00 | 3579.91 | 3591.22 | 137.81 | 495135.61 | 3592.96 2014-02-24 08:40:00 | 3592.99 | 3595.00 | 3582.10 | 3590.00 | 213.98 | 768665.01 | 3592.21 2014-02-24 08:41:00 | 3590.00 | 3590.00 | 3582.10 | 3585.00 | 62.48 | 224021.71 | 3585.55 2014-02-24 08:42:00 | 3585.00 | 3585.20 | 3582.97 | 3582.97 | 28.66 | 102718.23 | 3584.65 2014-02-24 08:43:00 | 3582.97 | 3584.00 | 3582.97 | 3583.00 | 30.60 | 109643.00 | 3583.57 2014-02-24 08:44:00 | 3583.00 | 3584.89 | 3583.00 | 3584.86 | 2.82 | 10106.89 | 3584.00 2014-02-24 08:45:00 | 3584.90 | 3585.49 | 3583.00 | 3583.00 | 12.81 | 45896.92 | 3584.02 2014-02-24 08:46:00 | 3582.40 | 3583.00 | 3573.01 | 3574.01 | 137.59 | 492148.89 | 3576.90 2014-02-24 08:47:00 | 3575.00 | 3576.79 | 3571.09 | 3573.16 | 152.12 | 543576.67 | 3573.46 2014-02-24 08:48:00 | 3573.59 | 3574.99 | 3571.20 | 3571.96 | 86.41 | 308775.43 | 3573.25 2014-02-24 08:49:00 | 3572.93 | 3573.90 | 3571.00 | 3571.99 | 75.96 | 271307.50 | 3571.53 2014-02-24 08:50:00 | 3571.94 | 3579.90 | 3571.94 | 3579.90 | 18.35 | 65574.56 | 3574.13 2014-02-24 08:51:00 | 3578.00 | 3580.38 | 3575.08 | 3575.11 | 199.26 | 712952.83 | 3578.00 2014-02-24 08:52:00 | 3578.07 | 3579.99 | 3575.11 | 3579.99 | 29.55 | 105699.88 | 3577.23 2014-02-24 08:53:00 | 3576.01 | 3579.99 | 3575.32 | 3576.76 | 24.68 | 88292.61 | 3577.21 2014-02-24 08:54:00 | 3576.76 | 3577.96 | 3574.99 | 3577.96 | 23.20 | 82965.71 | 3575.49 2014-02-24 08:55:00 | 3577.94 | 3577.94 | 3572.05 | 3575.00 | 127.85 | 456845.54 | 3573.38 2014-02-24 08:56:00 | 3574.99 | 3581.02 | 3574.99 | 3581.00 | 47.07 | 168460.93 | 3578.79 2014-02-24 08:57:00 | 3580.99 | 3583.00 | 3576.53 | 3579.92 | 185.92 | 665515.74 | 3579.68 2014-02-24 08:58:00 | 3582.38 | 3582.85 | 3578.97 | 3581.99 | 60.55 | 216795.67 | 3580.62 2014-02-24 08:59:00 | 3581.99 | 3586.00 | 3580.00 | 3584.00 | 45.18 | 161921.90 | 3583.77 2014-02-24 09:00:00 | 3584.00 | 3597.86 | 3583.57 | 3591.71 | 82.31 | 295442.04 | 3589.34 2014-02-24 09:01:00 | 3594.87 | 3595.00 | 3588.34 | 3593.76 | 53.82 | 193318.96 | 3592.02 2014-02-24 09:02:00 | 3594.00 | 3594.65 | 3589.29 | 3589.91 | 95.34 | 342386.56 | 3591.18 2014-02-24 09:03:00 | 3589.93 | 3593.00 | 3588.00 | 3588.00 | 56.51 | 202878.28 | 3590.13 2014-02-24 09:04:00 | 3588.93 | 3598.00 | 3587.00 | 3592.80 | 171.81 | 616960.91 | 3591.05 2014-02-24 09:05:00 | 3593.02 | 3598.00 | 3591.99 | 3598.00 | 95.97 | 344971.30 | 3594.50 2014-02-24 09:06:00 | 3598.00 | 3604.57 | 3597.98 | 3599.32 | 89.60 | 322600.62 | 3600.57 2014-02-24 09:07:00 | 3604.00 | 3604.00 | 3599.50 | 3603.71 | 45.42 | 163589.85 | 3601.40 2014-02-24 09:08:00 | 3603.96 | 3603.99 | 3599.17 | 3599.17 | 75.28 | 271145.35 | 3602.02 2014-02-24 09:09:00 | 3596.83 | 3599.99 | 3585.00 | 3594.98 | 123.68 | 444541.73 | 3594.32 2014-02-24 09:10:00 | 3592.00 | 3603.54 | 3592.00 | 3600.87 | 86.49 | 311126.60 | 3597.38 2014-02-24 09:11:00 | 3596.00 | 3602.50 | 3595.01 | 3597.24 | 184.85 | 665100.75 | 3597.98 2014-02-24 09:12:00 | 3597.67 | 3602.00 | 3596.33 | 3601.94 | 140.35 | 505079.85 | 3598.61 2014-02-24 09:13:00 | 3601.48 | 3601.84 | 3596.53 | 3601.01 | 138.76 | 499401.61 | 3599.01 2014-02-24 09:14:00 | 3600.05 | 3601.88 | 3596.40 | 3596.43 | 70.24 | 252788.27 | 3599.08 2014-02-24 09:15:00 | 3596.39 | 3597.99 | 3590.12 | 3591.32 | 44.67 | 160537.42 | 3594.01 2014-02-24 09:16:00 | 3590.15 | 3594.99 | 3590.15 | 3593.99 | 62.03 | 222852.24 | 3592.83 2014-02-24 09:17:00 | 3592.99 | 3595.98 | 3591.09 | 3595.98 | 11.12 | 39970.81 | 3593.20 2014-02-24 09:18:00 | 3595.98 | 3596.00 | 3591.37 | 3592.05 | 104.88 | 376906.58 | 3593.80 2014-02-24 09:19:00 | 3592.43 | 3594.99 | 3590.98 | 3594.27 | 103.06 | 370271.71 | 3592.85 2014-02-24 09:20:00 | 3593.74 | 3594.92 | 3591.00 | 3593.46 | 69.38 | 249272.87 | 3592.81 2014-02-24 09:21:00 | 3592.99 | 3592.99 | 3583.00 | 3583.00 | 8.07 | 28952.43 | 3588.11 2014-02-24 09:22:00 | 3582.09 | 3586.83 | 3579.95 | 3583.28 | 110.44 | 395702.69 | 3582.93 2014-02-24 09:23:00 | 3583.86 | 3584.41 | 3577.43 | 3578.11 | 40.69 | 145680.66 | 3580.61 2014-02-24 09:24:00 | 3580.04 | 3586.27 | 3580.01 | 3584.05 | 108.66 | 389372.12 | 3583.46 2014-02-24 09:25:00 | 3586.37 | 3590.14 | 3583.01 | 3590.00 | 28.98 | 103936.29 | 3586.36 2014-02-24 09:26:00 | 3590.00 | 3592.99 | 3588.01 | 3591.63 | 14.91 | 53532.36 | 3589.88 2014-02-24 09:27:00 | 3592.99 | 3595.00 | 3588.13 | 3595.00 | 63.78 | 229055.91 | 3591.17 2014-02-24 09:28:00 | 3595.00 | 3595.00 | 3588.20 | 3588.20 | 79.68 | 286248.12 | 3592.34 2014-02-24 09:29:00 | 3587.02 | 3588.22 | 3583.01 | 3585.01 | 83.42 | 299065.81 | 3585.15 2014-02-24 09:30:00 | 3587.00 | 3589.41 | 3584.00 | 3586.11 | 62.78 | 225164.29 | 3586.85 2014-02-24 09:31:00 | 3589.96 | 3589.96 | 3580.00 | 3584.68 | 133.20 | 477374.78 | 3583.84 2014-02-24 09:32:00 | 3584.66 | 3590.59 | 3581.01 | 3590.59 | 119.53 | 428613.14 | 3585.97 2014-02-24 09:33:00 | 3590.51 | 3604.00 | 3585.11 | 3599.00 | 104.51 | 375261.25 | 3590.54 2014-02-24 09:34:00 | 3596.14 | 3601.51 | 3593.04 | 3597.10 | 151.51 | 544934.16 | 3596.62 2014-02-24 09:35:00 | 3593.10 | 3601.51 | 3590.00 | 3601.51 | 43.57 | 156612.20 | 3594.33 2014-02-24 09:36:00 | 3600.00 | 3611.00 | 3600.00 | 3610.97 | 46.36 | 167285.44 | 3608.32 2014-02-24 09:37:00 | 3610.97 | 3612.00 | 3605.07 | 3612.00 | 99.54 | 359245.27 | 3608.98 2014-02-24 09:38:00 | 3612.97 | 3614.47 | 3608.61 | 3613.98 | 120.95 | 436840.95 | 3611.63 2014-02-24 09:39:00 | 3612.97 | 3614.47 | 3607.49 | 3612.00 | 53.28 | 192458.96 | 3611.95 2014-02-24 09:40:00 | 3612.99 | 3612.99 | 3607.29 | 3609.66 | 96.93 | 349977.73 | 3610.77 2014-02-24 09:41:00 | 3609.02 | 3612.00 | 3605.11 | 3605.38 | 47.99 | 173137.68 | 3607.49 2014-02-24 09:42:00 | 3608.25 | 3612.00 | 3604.30 | 3611.94 | 78.99 | 284960.42 | 3607.78 2014-02-24 09:43:00 | 3612.00 | 3623.00 | 3612.00 | 3622.94 | 103.78 | 375438.22 | 3617.64 2014-02-24 09:44:00 | 3622.94 | 3625.20 | 3617.85 | 3621.13 | 170.67 | 618172.84 | 3621.97 2014-02-24 09:45:00 | 3624.53 | 3629.00 | 3620.01 | 3626.00 | 123.35 | 446953.26 | 3623.54 2014-02-24 09:46:00 | 3627.00 | 3630.28 | 3626.00 | 3628.02 | 39.84 | 144552.47 | 3628.33 2014-02-24 09:47:00 | 3626.06 | 3629.38 | 3622.00 | 3622.06 | 110.30 | 399940.11 | 3625.83 2014-02-24 09:48:00 | 3622.03 | 3631.00 | 3615.00 | 3628.99 | 185.46 | 672319.92 | 3625.09 2014-02-24 09:49:00 | 3626.11 | 3629.95 | 3626.11 | 3629.00 | 34.47 | 125054.00 | 3627.70 2014-02-24 09:50:00 | 3628.99 | 3635.00 | 3625.00 | 3625.41 | 68.83 | 249632.23 | 3626.90 2014-02-24 09:51:00 | 3625.43 | 3628.99 | 3625.41 | 3628.88 | 33.89 | 122946.52 | 3627.49 2014-02-24 09:52:00 | 3627.00 | 3627.99 | 3625.40 | 3627.00 | 8.73 | 31664.27 | 3626.23 2014-02-24 09:53:00 | 3626.05 | 3627.01 | 3622.95 | 3623.00 | 41.61 | 150827.78 | 3624.45 2014-02-24 09:54:00 | 3625.00 | 3625.00 | 3620.00 | 3620.11 | 41.69 | 150996.99 | 3621.55 2014-02-24 09:55:00 | 3620.12 | 3622.97 | 3618.59 | 3622.57 | 86.97 | 314931.06 | 3621.19 2014-02-24 09:56:00 | 3620.25 | 3625.04 | 3619.01 | 3625.04 | 18.16 | 65788.48 | 3622.71 2014-02-24 09:57:00 | 3624.06 | 3626.00 | 3622.08 | 3623.90 | 61.51 | 222894.76 | 3623.60 2014-02-24 09:58:00 | 3624.15 | 3624.15 | 3620.00 | 3620.00 | 23.59 | 85427.03 | 3622.09 2014-02-24 09:59:00 | 3619.93 | 3625.00 | 3618.01 | 3624.00 | 25.14 | 91073.56 | 3622.80 2014-02-24 10:00:00 | 3624.00 | 3625.00 | 3622.06 | 3624.40 | 36.16 | 131004.71 | 3623.12 2014-02-24 10:01:00 | 3622.79 | 3624.99 | 3622.79 | 3624.61 | 27.32 | 99017.71 | 3623.84 2014-02-24 10:02:00 | 3623.73 | 3627.03 | 3623.00 | 3627.03 | 51.72 | 187431.54 | 3623.76 2014-02-24 10:03:00 | 3628.00 | 3630.00 | 3627.00 | 3629.00 | 39.24 | 142387.53 | 3628.82 2014-02-24 10:04:00 | 3630.05 | 3632.63 | 3624.24 | 3626.55 | 76.40 | 277118.28 | 3627.44 2014-02-24 10:05:00 | 3625.97 | 3629.10 | 3625.08 | 3628.00 | 44.37 | 160968.84 | 3627.71 2014-02-24 10:06:00 | 3628.24 | 3629.00 | 3625.14 | 3629.00 | 39.74 | 144180.07 | 3627.63 2014-02-24 10:07:00 | 3626.67 | 3629.34 | 3626.67 | 3627.00 | 35.17 | 127589.83 | 3627.80 2014-02-24 10:08:00 | 3627.40 | 3628.00 | 3624.06 | 3624.06 | 9.28 | 33655.61 | 3626.29 2014-02-24 10:09:00 | 3623.40 | 3623.40 | 3599.42 | 3599.42 | 71.90 | 259343.02 | 3606.85 2014-02-24 10:10:00 | 3603.65 | 3630.00 | 3584.99 | 3603.55 | 122.40 | 442018.09 | 3611.14 2014-02-24 10:11:00 | 3603.55 | 3610.86 | 3603.01 | 3609.00 | 93.84 | 338431.40 | 3606.63 2014-02-24 10:12:00 | 3606.62 | 3613.05 | 3604.00 | 3607.01 | 65.27 | 235421.96 | 3607.11 2014-02-24 10:13:00 | 3606.97 | 3606.97 | 3598.00 | 3598.00 | 47.97 | 172821.64 | 3602.78 2014-02-24 10:14:00 | 3597.98 | 3601.00 | 3590.08 | 3591.35 | 71.66 | 257574.66 | 3594.25 2014-02-24 10:15:00 | 3591.35 | 3594.55 | 3583.00 | 3593.69 | 124.82 | 447968.84 | 3588.86 2014-02-24 10:16:00 | 3594.00 | 3602.00 | 3593.00 | 3599.00 | 23.39 | 84151.62 | 3597.91 2014-02-24 10:17:00 | 3598.33 | 3600.00 | 3594.38 | 3595.08 | 35.24 | 126744.75 | 3596.51 2014-02-24 10:18:00 | 3597.90 | 3606.54 | 3595.10 | 3599.89 | 124.65 | 448641.21 | 3599.29 2014-02-24 10:19:00 | 3602.35 | 3603.65 | 3597.01 | 3602.00 | 51.65 | 185931.43 | 3599.83 2014-02-24 10:20:00 | 3598.78 | 3602.00 | 3598.49 | 3600.98 | 83.70 | 301346.63 | 3600.40 2014-02-24 10:21:00 | 3600.99 | 3610.00 | 3600.88 | 3607.99 | 36.30 | 130866.48 | 3605.04 2014-02-24 10:22:00 | 3607.82 | 3609.99 | 3601.97 | 3601.98 | 44.14 | 159235.12 | 3607.83 2014-02-24 10:23:00 | 3602.27 | 3605.00 | 3600.10 | 3603.52 | 49.81 | 179417.24 | 3601.89 2014-02-24 10:24:00 | 3604.33 | 3607.99 | 3604.33 | 3605.00 | 14.62 | 52730.66 | 3606.26 2014-02-24 10:25:00 | 3607.92 | 3614.40 | 3607.92 | 3612.00 | 46.48 | 167830.35 | 3610.50 2014-02-24 10:26:00 | 3610.00 | 3610.00 | 3608.00 | 3608.40 | 42.54 | 153543.11 | 3609.30 2014-02-24 10:27:00 | 3609.97 | 3610.00 | 3608.40 | 3610.00 | 18.33 | 66155.80 | 3609.55 2014-02-24 10:28:00 | 3608.01 | 3614.39 | 3608.01 | 3610.00 | 53.71 | 193906.89 | 3610.59 2014-02-24 10:29:00 | 3610.00 | 3613.99 | 3607.27 | 3607.27 | 57.04 | 206010.72 | 3612.01 2014-02-24 10:30:00 | 3605.99 | 3613.05 | 3603.09 | 3610.00 | 39.86 | 143770.21 | 3606.79 2014-02-24 10:31:00 | 3611.98 | 3615.00 | 3610.02 | 3615.00 | 48.39 | 174808.05 | 3612.78 2014-02-24 10:32:00 | 3615.00 | 3617.00 | 3611.27 | 3616.60 | 58.18 | 210254.26 | 3613.61 2014-02-24 10:33:00 | 3614.99 | 3617.00 | 3612.98 | 3614.82 | 43.81 | 158370.16 | 3614.60 2014-02-24 10:34:00 | 3614.82 | 3616.69 | 3612.00 | 3614.99 | 42.99 | 155383.43 | 3614.24 2014-02-24 10:35:00 | 3614.18 | 3615.99 | 3611.00 | 3614.00 | 110.25 | 398285.73 | 3612.70 2014-02-24 10:36:00 | 3613.99 | 3618.00 | 3613.99 | 3618.00 | 11.82 | 42737.76 | 3614.49 2014-02-24 10:37:00 | 3618.00 | 3619.00 | 3610.99 | 3613.87 | 26.12 | 94442.58 | 3616.27 2014-02-24 10:38:00 | 3613.87 | 3616.00 | 3609.09 | 3609.09 | 47.43 | 171316.37 | 3611.75 2014-02-24 10:39:00 | 3612.51 | 3614.50 | 3610.00 | 3610.00 | 158.93 | 574085.07 | 3612.26 2014-02-24 10:40:00 | 3610.92 | 3614.49 | 3610.18 | 3612.61 | 57.17 | 206483.26 | 3612.06 2014-02-24 10:41:00 | 3612.58 | 3614.00 | 3610.80 | 3613.24 | 83.09 | 300154.11 | 3612.31 2014-02-24 10:42:00 | 3614.00 | 3615.00 | 3613.00 | 3613.50 | 26.20 | 94680.37 | 3614.03 2014-02-24 10:43:00 | 3613.48 | 3614.90 | 3611.01 | 3611.08 | 67.83 | 245068.18 | 3613.14 2014-02-24 10:44:00 | 3613.98 | 3613.98 | 3611.00 | 3612.99 | 5.62 | 20310.39 | 3611.38 2014-02-24 10:45:00 | 3612.00 | 3613.99 | 3610.01 | 3610.98 | 19.91 | 71919.75 | 3611.70 2014-02-24 10:46:00 | 3610.97 | 3612.99 | 3604.98 | 3609.89 | 66.91 | 241466.88 | 3608.67 2014-02-24 10:47:00 | 3608.92 | 3611.99 | 3606.51 | 3608.00 | 44.76 | 161529.52 | 3608.95 2014-02-24 10:48:00 | 3605.00 | 3611.03 | 3605.00 | 3609.05 | 108.71 | 392203.63 | 3607.70 2014-02-24 10:49:00 | 3609.07 | 3612.18 | 3609.00 | 3609.07 | 43.34 | 156491.30 | 3610.87 2014-02-24 10:50:00 | 3612.10 | 3612.84 | 3609.01 | 3611.00 | 49.73 | 179563.09 | 3611.05 2014-02-24 10:51:00 | 3609.01 | 3613.10 | 3609.01 | 3609.66 | 71.46 | 258025.94 | 3610.93 2014-02-24 10:52:00 | 3609.34 | 3613.50 | 3609.02 | 3613.50 | 64.25 | 232031.96 | 3611.17 2014-02-24 10:53:00 | 3611.01 | 3623.01 | 3610.08 | 3612.38 | 132.00 | 477038.08 | 3613.92 2014-02-24 10:54:00 | 3611.98 | 3620.00 | 3611.36 | 3612.01 | 100.10 | 361824.59 | 3614.81 2014-02-24 10:55:00 | 3612.99 | 3616.97 | 3612.99 | 3616.54 | 176.20 | 636953.85 | 3614.93 2014-02-24 10:56:00 | 3614.99 | 3618.10 | 3613.10 | 3613.58 | 136.25 | 492576.52 | 3615.35 2014-02-24 10:57:00 | 3614.23 | 3620.00 | 3614.23 | 3617.29 | 152.67 | 552256.13 | 3617.37 2014-02-24 10:58:00 | 3617.46 | 3624.51 | 3617.46 | 3624.00 | 66.59 | 241178.61 | 3621.84 2014-02-24 10:59:00 | 3624.00 | 3626.00 | 3620.66 | 3626.00 | 63.41 | 229754.25 | 3623.43 2014-02-24 11:00:00 | 3627.00 | 3636.02 | 3621.88 | 3636.00 | 73.93 | 268194.14 | 3627.73 2014-02-24 11:01:00 | 3636.02 | 3639.99 | 3626.40 | 3630.35 | 90.81 | 330014.04 | 3634.08 2014-02-24 11:02:00 | 3631.94 | 3636.00 | 3628.42 | 3631.98 | 67.96 | 246827.61 | 3631.85 2014-02-24 11:03:00 | 3629.00 | 3633.78 | 3629.00 | 3631.04 | 55.29 | 200737.41 | 3630.69 2014-02-24 11:04:00 | 3630.05 | 3633.00 | 3624.00 | 3626.13 | 118.46 | 429820.90 | 3628.44 2014-02-24 11:05:00 | 3629.77 | 3635.00 | 3625.51 | 3631.77 | 164.25 | 596323.93 | 3630.61 2014-02-24 11:06:00 | 3629.60 | 3635.42 | 3629.29 | 3630.00 | 73.59 | 267227.15 | 3631.35 2014-02-24 11:07:00 | 3629.92 | 3629.92 | 3623.00 | 3626.00 | 101.59 | 368442.64 | 3626.90 2014-02-24 11:08:00 | 3625.82 | 3629.07 | 3623.75 | 3627.97 | 28.89 | 104793.49 | 3627.20 2014-02-24 11:09:00 | 3627.00 | 3629.27 | 3627.00 | 3629.27 | 38.90 | 141168.86 | 3628.74 2014-02-24 11:10:00 | 3630.90 | 3632.00 | 3629.95 | 3631.93 | 18.75 | 68058.62 | 3630.76 2014-02-24 11:11:00 | 3633.00 | 3635.42 | 3629.03 | 3635.42 | 72.19 | 262184.51 | 3631.77 2014-02-24 11:12:00 | 3636.00 | 3645.00 | 3636.00 | 3644.09 | 44.84 | 163311.75 | 3642.02 2014-02-24 11:13:00 | 3642.00 | 3642.00 | 3636.00 | 3638.27 | 47.45 | 172702.60 | 3639.91 2014-02-24 11:14:00 | 3639.00 | 3642.03 | 3634.13 | 3636.42 | 56.13 | 204195.84 | 3637.97 2014-02-24 11:15:00 | 3638.04 | 3644.95 | 3635.00 | 3644.87 | 129.90 | 472800.68 | 3639.70 2014-02-24 11:16:00 | 3642.63 | 3645.00 | 3640.00 | 3644.88 | 185.20 | 674655.08 | 3642.87 2014-02-24 11:17:00 | 3641.76 | 3646.00 | 3640.79 | 3644.98 | 61.99 | 225854.25 | 3643.46 2014-02-24 11:18:00 | 3644.98 | 3650.00 | 3641.02 | 3645.94 | 96.61 | 352228.74 | 3646.07 2014-02-24 11:19:00 | 3648.17 | 3649.00 | 3632.88 | 3637.85 | 72.77 | 264971.10 | 3641.11 2014-02-24 11:20:00 | 3636.43 | 3638.59 | 3632.00 | 3638.00 | 95.17 | 346033.30 | 3636.10 2014-02-24 11:21:00 | 3639.00 | 3644.99 | 3635.88 | 3644.12 | 125.43 | 456696.24 | 3640.96 2014-02-24 11:22:00 | 3639.11 | 3643.38 | 3635.68 | 3637.87 | 38.34 | 139587.96 | 3640.41 2014-02-24 11:23:00 | 3637.80 | 3637.80 | 3632.01 | 3633.00 | 25.27 | 91821.82 | 3634.20 2014-02-24 11:24:00 | 3632.02 | 3638.99 | 3630.00 | 3638.99 | 118.25 | 429693.56 | 3633.74 2014-02-24 11:25:00 | 3637.00 | 3642.47 | 3635.03 | 3639.06 | 73.74 | 268352.75 | 3639.42 2014-02-24 11:26:00 | 3642.75 | 3642.75 | 3638.50 | 3638.96 | 58.92 | 214481.28 | 3640.34 2014-02-24 11:27:00 | 3636.31 | 3638.33 | 3632.37 | 3636.20 | 103.03 | 374520.57 | 3635.13 2014-02-24 11:28:00 | 3635.93 | 3648.00 | 3635.93 | 3645.18 | 192.34 | 700710.67 | 3643.10 2014-02-24 11:29:00 | 3645.27 | 3648.00 | 3642.00 | 3646.60 | 30.49 | 111175.36 | 3646.53 2014-02-24 11:30:00 | 3647.09 | 3652.00 | 3645.00 | 3651.87 | 16.78 | 61235.42 | 3649.09 2014-02-24 11:31:00 | 3651.00 | 3658.56 | 3651.00 | 3658.56 | 52.17 | 190641.98 | 3654.25 2014-02-24 11:32:00 | 3654.10 | 3660.00 | 3653.09 | 3658.57 | 92.95 | 339945.91 | 3657.14 2014-02-24 11:33:00 | 3659.00 | 3660.10 | 3653.10 | 3654.03 | 96.29 | 352199.50 | 3657.77 2014-02-24 11:34:00 | 3657.16 | 3660.97 | 3654.00 | 3657.22 | 59.09 | 216088.52 | 3657.00 2014-02-24 11:35:00 | 3656.90 | 3662.00 | 3656.00 | 3658.00 | 73.31 | 268234.01 | 3658.85 2014-02-24 11:36:00 | 3659.03 | 3661.42 | 3654.99 | 3657.38 | 86.01 | 314565.66 | 3657.36 2014-02-24 11:37:00 | 3656.70 | 3661.99 | 3654.99 | 3656.09 | 88.19 | 322613.68 | 3658.33 2014-02-24 11:38:00 | 3655.99 | 3656.79 | 3650.00 | 3655.53 | 30.38 | 111008.02 | 3653.74 2014-02-24 11:39:00 | 3656.07 | 3656.31 | 3652.77 | 3655.99 | 50.83 | 185755.38 | 3654.16 2014-02-24 11:40:00 | 3655.99 | 3655.99 | 3654.00 | 3654.00 | 19.71 | 72032.44 | 3654.61 2014-02-24 11:41:00 | 3654.00 | 3655.99 | 3649.99 | 3650.72 | 84.68 | 309342.85 | 3653.04 2014-02-24 11:42:00 | 3650.01 | 3654.27 | 3650.00 | 3650.43 | 69.23 | 252812.91 | 3651.94 2014-02-24 11:43:00 | 3650.45 | 3650.45 | 3645.36 | 3645.44 | 26.36 | 96114.47 | 3646.92 2014-02-24 11:44:00 | 3645.18 | 3648.00 | 3644.00 | 3644.99 | 25.07 | 91374.68 | 3644.78 2014-02-24 11:45:00 | 3645.00 | 3645.00 | 3643.01 | 3644.97 | 19.41 | 70755.35 | 3644.74 2014-02-24 11:46:00 | 3644.97 | 3648.10 | 3644.97 | 3648.10 | 43.60 | 159002.53 | 3646.68 2014-02-24 11:47:00 | 3645.52 | 3653.99 | 3645.33 | 3649.53 | 64.07 | 233786.44 | 3649.15 2014-02-24 11:48:00 | 3649.01 | 3650.00 | 3648.00 | 3648.00 | 18.35 | 66938.12 | 3648.25 2014-02-24 11:49:00 | 3646.00 | 3648.94 | 3645.00 | 3646.01 | 42.92 | 156509.44 | 3646.20 2014-02-24 11:50:00 | 3646.02 | 3648.00 | 3645.95 | 3647.99 | 7.23 | 26359.75 | 3646.39 2014-02-24 11:51:00 | 3645.10 | 3646.01 | 3645.00 | 3645.00 | 12.49 | 45528.00 | 3645.45 2014-02-24 11:52:00 | 3645.03 | 3646.64 | 3643.77 | 3645.00 | 25.38 | 92507.31 | 3644.89 2014-02-24 11:53:00 | 3644.00 | 3645.00 | 3642.01 | 3645.00 | 37.73 | 137494.58 | 3644.07 2014-02-24 11:54:00 | 3645.90 | 3647.01 | 3645.00 | 3645.00 | 31.96 | 116512.15 | 3645.90 2014-02-24 11:55:00 | 3646.98 | 3647.18 | 3645.20 | 3647.18 | 25.24 | 92042.45 | 3646.26 2014-02-24 11:56:00 | 3648.00 | 3648.70 | 3645.87 | 3646.48 | 51.65 | 188377.10 | 3647.33 2014-02-24 11:57:00 | 3648.00 | 3649.43 | 3646.41 | 3649.43 | 21.84 | 79690.34 | 3648.32 2014-02-24 11:58:00 | 3649.99 | 3653.00 | 3646.68 | 3653.00 | 62.71 | 228902.74 | 3650.47 2014-02-24 11:59:00 | 3654.00 | 3655.00 | 3653.00 | 3654.61 | 25.78 | 94197.50 | 3653.47 2014-02-24 12:00:00 | 3654.00 | 3661.00 | 3653.40 | 3661.00 | 86.33 | 315741.00 | 3657.58 2014-02-24 12:01:00 | 3660.00 | 3661.00 | 3655.11 | 3660.04 | 132.79 | 485743.25 | 3658.06 2014-02-24 12:02:00 | 3661.00 | 3664.00 | 3657.06 | 3658.01 | 70.81 | 259197.92 | 3660.68 2014-02-24 12:03:00 | 3661.55 | 3669.70 | 3658.89 | 3668.00 | 123.62 | 452998.79 | 3664.33 2014-02-24 12:04:00 | 3668.99 | 3672.00 | 3666.05 | 3670.00 | 107.60 | 394804.00 | 3669.25 2014-02-24 12:05:00 | 3669.99 | 3672.90 | 3669.00 | 3672.90 | 64.74 | 237635.48 | 3670.56 2014-02-24 12:06:00 | 3672.90 | 3685.00 | 3672.90 | 3684.57 | 103.38 | 380393.42 | 3679.49 2014-02-24 12:07:00 | 3680.31 | 3684.00 | 3677.94 | 3677.94 | 84.35 | 310386.73 | 3679.88 2014-02-24 12:08:00 | 3673.68 | 3680.00 | 3672.20 | 3674.65 | 232.67 | 855429.28 | 3676.56 2014-02-24 12:09:00 | 3675.99 | 3676.00 | 3665.00 | 3672.05 | 40.13 | 147305.27 | 3670.88 2014-02-24 12:10:00 | 3672.12 | 3678.00 | 3672.12 | 3678.00 | 22.06 | 81065.21 | 3674.93 2014-02-24 12:11:00 | 3678.00 | 3680.00 | 3677.16 | 3679.06 | 31.42 | 115593.36 | 3678.62 2014-02-24 12:12:00 | 3679.06 | 3680.00 | 3670.07 | 3672.27 | 161.06 | 592195.18 | 3676.86 2014-02-24 12:13:00 | 3670.07 | 3674.00 | 3660.00 | 3663.99 | 151.37 | 554854.86 | 3665.48 2014-02-24 12:14:00 | 3659.33 | 3663.99 | 3646.99 | 3650.00 | 191.79 | 700924.32 | 3654.68 2014-02-24 12:15:00 | 3649.00 | 3656.79 | 3649.00 | 3654.70 | 84.26 | 307758.15 | 3652.44 2014-02-24 12:16:00 | 3653.00 | 3658.99 | 3651.07 | 3655.25 | 91.59 | 334824.54 | 3655.69 2014-02-24 12:17:00 | 3658.93 | 3659.00 | 3653.00 | 3653.01 | 56.01 | 204738.31 | 3655.52 2014-02-24 12:18:00 | 3653.00 | 3658.58 | 3650.00 | 3650.01 | 94.32 | 344640.87 | 3653.88 2014-02-24 12:19:00 | 3652.00 | 3652.00 | 3646.01 | 3646.08 | 67.07 | 244657.09 | 3647.68 2014-02-24 12:20:00 | 3649.99 | 3656.99 | 3647.00 | 3656.99 | 116.51 | 425590.84 | 3652.86 2014-02-24 12:21:00 | 3656.41 | 3656.91 | 3651.00 | 3651.00 | 67.01 | 244845.86 | 3653.76 2014-02-24 12:22:00 | 3651.81 | 3654.00 | 3650.10 | 3652.15 | 171.21 | 625293.05 | 3652.16 2014-02-24 12:23:00 | 3650.84 | 3652.90 | 3645.55 | 3649.69 | 111.75 | 407732.65 | 3648.65 2014-02-24 12:24:00 | 3645.60 | 3651.00 | 3645.60 | 3650.00 | 54.11 | 197431.48 | 3648.57 2014-02-24 12:25:00 | 3650.00 | 3650.03 | 3648.03 | 3648.03 | 17.70 | 64603.95 | 3649.73 2014-02-24 12:26:00 | 3649.99 | 3650.00 | 3648.03 | 3648.04 | 13.74 | 50125.92 | 3649.24 2014-02-24 12:27:00 | 3650.00 | 3651.00 | 3649.00 | 3649.00 | 17.72 | 64669.04 | 3649.91 2014-02-24 12:28:00 | 3649.00 | 3651.00 | 3648.13 | 3650.90 | 20.50 | 74836.23 | 3650.37 2014-02-24 12:29:00 | 3650.90 | 3652.00 | 3650.90 | 3652.00 | 15.77 | 57582.48 | 3651.16 2014-02-24 12:30:00 | 3652.00 | 3652.01 | 3647.77 | 3647.77 | 37.20 | 135771.73 | 3650.17 2014-02-24 12:31:00 | 3646.00 | 3650.96 | 3642.44 | 3650.10 | 102.30 | 373085.01 | 3647.11 2014-02-24 12:32:00 | 3643.16 | 3647.70 | 3643.16 | 3646.99 | 93.97 | 342537.61 | 3645.37 2014-02-24 12:33:00 | 3650.00 | 3651.50 | 3646.00 | 3646.00 | 22.90 | 83563.82 | 3649.23 2014-02-24 12:34:00 | 3646.93 | 3649.71 | 3644.98 | 3644.98 | 117.01 | 426796.39 | 3647.65 2014-02-24 12:35:00 | 3645.93 | 3649.72 | 3643.34 | 3644.00 | 215.34 | 785182.20 | 3646.23 2014-02-24 12:36:00 | 3645.82 | 3650.00 | 3645.00 | 3649.00 | 37.73 | 137618.35 | 3647.35 2014-02-24 12:37:00 | 3649.98 | 3649.99 | 3647.80 | 3649.00 | 2.53 | 9230.26 | 3649.77 2014-02-24 12:38:00 | 3645.71 | 3648.80 | 3645.04 | 3645.21 | 132.79 | 484281.93 | 3647.06 2014-02-24 12:39:00 | 3648.88 | 3650.00 | 3646.01 | 3649.98 | 61.84 | 225603.87 | 3648.25 2014-02-24 12:40:00 | 3649.98 | 3653.26 | 3646.03 | 3652.64 | 117.13 | 427360.55 | 3648.66 2014-02-24 12:41:00 | 3650.38 | 3654.00 | 3649.11 | 3654.00 | 59.12 | 215923.45 | 3652.29 2014-02-24 12:42:00 | 3656.00 | 3664.00 | 3655.00 | 3659.98 | 25.61 | 93659.59 | 3657.72 2014-02-24 12:43:00 | 3659.98 | 3660.00 | 3656.25 | 3656.36 | 83.06 | 303775.04 | 3657.52 2014-02-24 12:44:00 | 3656.00 | 3656.00 | 3655.00 | 3655.11 | 8.50 | 31073.02 | 3655.22 2014-02-24 12:45:00 | 3654.99 | 3658.24 | 3652.68 | 3652.68 | 49.23 | 179944.96 | 3655.11 2014-02-24 12:46:00 | 3654.90 | 3656.29 | 3650.18 | 3654.83 | 105.87 | 386781.46 | 3653.29 2014-02-24 12:47:00 | 3652.20 | 3653.99 | 3651.00 | 3653.99 | 5.69 | 20779.50 | 3651.93 2014-02-24 12:48:00 | 3653.00 | 3655.00 | 3653.00 | 3655.00 | 10.24 | 37416.89 | 3653.99 2014-02-24 12:49:00 | 3653.50 | 3653.55 | 3652.00 | 3653.00 | 14.89 | 54381.57 | 3652.96 2014-02-24 12:50:00 | 3651.01 | 3651.01 | 3647.30 | 3647.30 | 16.73 | 61083.90 | 3650.50 2014-02-24 12:51:00 | 3647.30 | 3647.30 | 3641.96 | 3641.96 | 27.47 | 100118.81 | 3645.19 2014-02-24 12:52:00 | 3641.96 | 3641.96 | 3637.01 | 3640.00 | 18.18 | 66188.34 | 3639.72 2014-02-24 12:53:00 | 3640.00 | 3640.00 | 3638.00 | 3638.00 | 20.84 | 75863.92 | 3639.78 2014-02-24 12:54:00 | 3638.00 | 3638.00 | 3630.00 | 3631.98 | 33.47 | 121583.50 | 3633.05 2014-02-24 12:55:00 | 3631.98 | 3637.00 | 3631.98 | 3637.00 | 28.05 | 101930.35 | 3634.27 2014-02-24 12:56:00 | 3638.73 | 3640.00 | 3635.99 | 3637.02 | 42.60 | 154998.31 | 3638.12 2014-02-24 12:57:00 | 3632.88 | 3638.34 | 3630.00 | 3637.00 | 165.33 | 600721.29 | 3633.42 2014-02-24 12:58:00 | 3636.72 | 3636.88 | 3633.20 | 3635.01 | 45.83 | 166591.02 | 3635.06 2014-02-24 12:59:00 | 3636.71 | 3637.00 | 3633.20 | 3634.30 | 69.66 | 253198.83 | 3634.73 2014-02-24 13:00:00 | 3636.21 | 3636.81 | 3633.54 | 3636.81 | 60.33 | 219320.16 | 3635.46 2014-02-24 13:01:00 | 3635.10 | 3635.10 | 3633.00 | 3634.00 | 24.39 | 88617.54 | 3634.10 2014-02-24 13:02:00 | 3632.10 | 3632.11 | 3627.00 | 3627.00 | 22.26 | 80806.51 | 3630.28 2014-02-24 13:03:00 | 3626.98 | 3632.58 | 3622.00 | 3628.33 | 69.35 | 251567.12 | 3627.60 2014-02-24 13:04:00 | 3629.61 | 3632.58 | 3620.00 | 3621.00 | 93.03 | 337642.29 | 3629.55 2014-02-24 13:05:00 | 3627.82 | 3628.00 | 3620.00 | 3621.47 | 205.59 | 745148.92 | 3624.48 2014-02-24 13:06:00 | 3622.91 | 3624.18 | 3619.59 | 3622.00 | 134.44 | 486912.31 | 3621.78 2014-02-24 13:07:00 | 3624.09 | 3624.17 | 3616.00 | 3616.00 | 65.91 | 238591.83 | 3619.80 2014-02-24 13:08:00 | 3617.02 | 3620.00 | 3615.00 | 3617.99 | 138.78 | 502029.14 | 3617.52 2014-02-24 13:09:00 | 3617.99 | 3622.00 | 3616.73 | 3620.00 | 88.47 | 320134.65 | 3618.73 2014-02-24 13:10:00 | 3619.99 | 3623.00 | 3616.26 | 3618.83 | 59.79 | 216420.24 | 3619.92 2014-02-24 13:11:00 | 3619.33 | 3622.03 | 3616.21 | 3618.90 | 243.03 | 879632.56 | 3619.38 2014-02-24 13:12:00 | 3621.32 | 3622.00 | 3618.02 | 3620.00 | 53.60 | 194010.93 | 3619.61 2014-02-24 13:13:00 | 3621.00 | 3624.00 | 3620.99 | 3621.10 | 17.47 | 63278.47 | 3621.29 2014-02-24 13:14:00 | 3622.00 | 3629.50 | 3621.20 | 3628.02 | 84.70 | 307034.04 | 3625.04 2014-02-24 13:15:00 | 3627.81 | 3629.50 | 3625.00 | 3629.50 | 184.28 | 668385.00 | 3627.05 2014-02-24 13:16:00 | 3629.50 | 3630.01 | 3625.64 | 3629.94 | 80.59 | 292506.96 | 3629.48 2014-02-24 13:17:00 | 3629.95 | 3633.00 | 3628.40 | 3632.99 | 17.57 | 63774.86 | 3629.76 2014-02-24 13:18:00 | 3632.99 | 3632.99 | 3630.29 | 3631.12 | 7.72 | 28049.88 | 3631.52 2014-02-24 13:19:00 | 3633.00 | 3633.00 | 3630.12 | 3630.50 | 23.34 | 84757.25 | 3631.26 2014-02-24 13:20:00 | 3631.99 | 3634.00 | 3630.00 | 3634.00 | 42.56 | 154597.05 | 3632.11 2014-02-24 13:21:00 | 3631.11 | 3633.00 | 3629.50 | 3633.00 | 38.13 | 138441.85 | 3630.79 2014-02-24 13:22:00 | 3632.99 | 3633.00 | 3626.00 | 3627.01 | 94.88 | 344345.66 | 3629.47 2014-02-24 13:23:00 | 3627.01 | 3629.99 | 3622.00 | 3625.00 | 105.10 | 380950.07 | 3624.57 2014-02-24 13:24:00 | 3624.95 | 3629.83 | 3624.95 | 3628.99 | 129.20 | 468666.03 | 3627.33 2014-02-24 13:25:00 | 3628.00 | 3630.00 | 3627.00 | 3630.00 | 23.67 | 85878.85 | 3628.94 2014-02-24 13:26:00 | 3630.00 | 3632.00 | 3629.00 | 3632.00 | 7.55 | 27413.59 | 3629.50 2014-02-24 13:27:00 | 3630.37 | 3632.34 | 3630.00 | 3630.00 | 19.03 | 69083.87 | 3630.26 2014-02-24 13:28:00 | 3629.98 | 3631.34 | 3628.00 | 3629.97 | 110.35 | 400566.01 | 3630.12 2014-02-24 13:29:00 | 3629.93 | 3629.93 | 3626.93 | 3626.99 | 12.90 | 46787.33 | 3627.77 2014-02-24 13:30:00 | 3625.01 | 3625.01 | 3621.14 | 3622.10 | 17.58 | 63675.58 | 3622.66 2014-02-24 13:31:00 | 3622.02 | 3624.68 | 3621.00 | 3621.00 | 98.58 | 357050.96 | 3621.90 2014-02-24 13:32:00 | 3623.99 | 3627.81 | 3621.00 | 3627.41 | 47.13 | 170766.64 | 3623.31 2014-02-24 13:33:00 | 3624.45 | 3634.99 | 3621.03 | 3630.94 | 157.21 | 570143.18 | 3626.68 2014-02-24 13:34:00 | 3630.00 | 3630.94 | 3624.00 | 3624.00 | 60.95 | 221086.45 | 3627.10 2014-02-24 13:35:00 | 3626.92 | 3626.92 | 3626.76 | 3626.76 | 0.04 | 134.19 | 3626.88 2014-02-24 13:36:00 | 3626.69 | 3626.69 | 3621.03 | 3622.98 | 43.31 | 156950.13 | 3624.21 2014-02-24 13:37:00 | 3621.04 | 3623.46 | 3620.99 | 3622.97 | 98.12 | 355307.56 | 3621.26 2014-02-24 13:38:00 | 3622.97 | 3622.97 | 3606.00 | 3606.00 | 65.08 | 235178.20 | 3613.68 2014-02-24 13:39:00 | 3605.00 | 3607.90 | 3591.69 | 3594.97 | 117.69 | 423567.30 | 3598.92 2014-02-24 13:40:00 | 3592.01 | 3594.97 | 3569.00 | 3572.01 | 114.53 | 410123.80 | 3580.93 2014-02-24 13:41:00 | 3568.19 | 3600.08 | 3566.00 | 3591.13 | 151.33 | 542232.38 | 3583.21 2014-02-24 13:42:00 | 3589.52 | 3594.00 | 3580.21 | 3584.18 | 92.69 | 332393.03 | 3586.07 2014-02-24 13:43:00 | 3584.18 | 3602.20 | 3583.00 | 3600.09 | 92.39 | 331429.16 | 3587.28 2014-02-24 13:44:00 | 3600.00 | 3602.49 | 3588.00 | 3594.87 | 179.28 | 644726.15 | 3596.24 2014-02-24 13:45:00 | 3594.87 | 3594.87 | 3581.01 | 3586.74 | 218.48 | 783345.20 | 3585.43 2014-02-24 13:46:00 | 3586.96 | 3595.00 | 3582.55 | 3593.47 | 176.88 | 634760.18 | 3588.57 2014-02-24 13:47:00 | 3594.99 | 3596.00 | 3588.00 | 3595.02 | 160.10 | 575135.49 | 3592.35 2014-02-24 13:48:00 | 3596.09 | 3599.00 | 3591.14 | 3597.90 | 119.81 | 430788.29 | 3595.57 2014-02-24 13:49:00 | 3596.21 | 3596.21 | 3587.81 | 3587.81 | 91.93 | 330053.17 | 3590.34 2014-02-24 13:50:00 | 3585.85 | 3590.98 | 3581.00 | 3590.00 | 197.04 | 706501.36 | 3585.50 2014-02-24 13:51:00 | 3590.00 | 3597.90 | 3589.99 | 3595.01 | 92.05 | 330751.73 | 3593.21 2014-02-24 13:52:00 | 3595.00 | 3595.00 | 3591.01 | 3595.00 | 58.68 | 210896.40 | 3594.13 2014-02-24 13:53:00 | 3594.99 | 3597.90 | 3591.00 | 3594.99 | 58.13 | 208913.32 | 3594.02 2014-02-24 13:54:00 | 3597.89 | 3605.00 | 3597.89 | 3600.71 | 97.30 | 350443.26 | 3601.53 2014-02-24 13:55:00 | 3602.00 | 3605.00 | 3601.61 | 3601.61 | 74.85 | 269677.20 | 3602.90 2014-02-24 13:56:00 | 3601.60 | 3604.95 | 3595.00 | 3596.92 | 169.47 | 610133.18 | 3600.33 2014-02-24 13:57:00 | 3597.99 | 3602.58 | 3594.99 | 3602.58 | 65.88 | 236978.82 | 3597.29 2014-02-24 13:58:00 | 3601.15 | 3605.00 | 3596.31 | 3599.95 | 126.59 | 455969.62 | 3601.88 2014-02-24 13:59:00 | 3599.97 | 3604.09 | 3595.76 | 3602.43 | 200.24 | 720543.14 | 3598.47 2014-02-24 14:00:00 | 3601.00 | 3602.43 | 3600.00 | 3601.10 | 9.59 | 34514.44 | 3600.88 2014-02-24 14:01:00 | 3601.10 | 3605.00 | 3600.10 | 3603.12 | 15.54 | 55984.35 | 3602.60 2014-02-24 14:02:00 | 3605.00 | 3610.63 | 3603.12 | 3610.07 | 34.13 | 123150.91 | 3608.08 2014-02-24 14:03:00 | 3610.04 | 3612.00 | 3605.55 | 3612.00 | 72.58 | 261906.72 | 3608.38 2014-02-24 14:04:00 | 3612.00 | 3613.16 | 3608.90 | 3612.00 | 112.39 | 405879.01 | 3611.22 2014-02-24 14:05:00 | 3612.22 | 3614.33 | 3608.11 | 3610.78 | 25.10 | 90639.30 | 3611.70 2014-02-24 14:06:00 | 3609.00 | 3610.77 | 3604.53 | 3608.24 | 31.50 | 113632.27 | 3606.92 2014-02-24 14:07:00 | 3608.29 | 3615.00 | 3608.00 | 3615.00 | 45.06 | 162721.93 | 3611.39 2014-02-24 14:08:00 | 3615.39 | 3619.00 | 3609.99 | 3614.27 | 81.30 | 293760.25 | 3613.46 2014-02-24 14:09:00 | 3612.71 | 3614.90 | 3611.50 | 3613.99 | 74.10 | 267690.75 | 3612.61 2014-02-24 14:10:00 | 3611.52 | 3611.52 | 3606.11 | 3608.35 | 115.71 | 417495.55 | 3608.21 2014-02-24 14:11:00 | 3606.79 | 3611.00 | 3606.11 | 3610.00 | 90.95 | 328204.71 | 3608.79 2014-02-24 14:12:00 | 3610.00 | 3612.00 | 3608.58 | 3610.00 | 13.28 | 47937.75 | 3610.31 2014-02-24 14:13:00 | 3609.94 | 3611.00 | 3608.03 | 3609.94 | 21.91 | 79080.14 | 3609.65 2014-02-24 14:14:00 | 3609.94 | 3611.99 | 3609.94 | 3611.99 | 21.15 | 76356.42 | 3611.09 2014-02-24 14:15:00 | 3611.95 | 3615.00 | 3608.03 | 3612.26 | 143.96 | 520003.89 | 3612.14 2014-02-24 14:16:00 | 3614.02 | 3615.00 | 3611.36 | 3613.50 | 78.91 | 285125.68 | 3613.44 2014-02-24 14:17:00 | 3613.48 | 3619.49 | 3611.02 | 3613.54 | 47.88 | 173049.38 | 3614.00 2014-02-24 14:18:00 | 3615.04 | 3619.50 | 3614.04 | 3616.01 | 50.92 | 184148.08 | 3616.77 2014-02-24 14:19:00 | 3617.48 | 3619.47 | 3616.10 | 3617.02 | 119.89 | 433726.64 | 3617.74 2014-02-24 14:20:00 | 3618.00 | 3618.99 | 3617.00 | 3618.00 | 20.42 | 73877.11 | 3617.53 2014-02-24 14:21:00 | 3616.02 | 3617.99 | 3615.10 | 3615.10 | 24.22 | 87580.43 | 3615.89 2014-02-24 14:22:00 | 3614.10 | 3616.98 | 3612.00 | 3616.98 | 28.38 | 102567.48 | 3614.33 2014-02-24 14:23:00 | 3616.98 | 3618.01 | 3616.00 | 3616.98 | 5.43 | 19652.20 | 3617.19 2014-02-24 14:24:00 | 3617.09 | 3617.09 | 3614.00 | 3614.00 | 8.83 | 31918.80 | 3614.81 2014-02-24 14:25:00 | 3613.99 | 3615.55 | 3611.00 | 3612.08 | 61.95 | 223815.59 | 3613.02 2014-02-24 14:26:00 | 3612.13 | 3614.49 | 3610.01 | 3614.00 | 105.32 | 380401.56 | 3611.86 2014-02-24 14:27:00 | 3614.49 | 3616.40 | 3612.00 | 3612.00 | 20.44 | 73854.40 | 3613.94 2014-02-24 14:28:00 | 3613.78 | 3613.78 | 3610.01 | 3611.94 | 62.70 | 226459.53 | 3611.56 2014-02-24 14:29:00 | 3611.32 | 3613.00 | 3610.10 | 3611.00 | 5.06 | 18269.72 | 3611.33 2014-02-24 14:30:00 | 3611.00 | 3613.78 | 3610.20 | 3613.00 | 46.65 | 168510.07 | 3612.38 2014-02-24 14:31:00 | 3613.00 | 3619.00 | 3611.02 | 3619.00 | 112.83 | 408032.12 | 3616.47 2014-02-24 14:32:00 | 3619.00 | 3625.00 | 3615.27 | 3623.30 | 150.09 | 543028.46 | 3618.14 2014-02-24 14:33:00 | 3623.28 | 3630.00 | 3623.28 | 3624.99 | 108.33 | 392883.83 | 3626.73 2014-02-24 14:34:00 | 3624.99 | 3628.00 | 3623.00 | 3628.00 | 90.85 | 329452.08 | 3626.41 2014-02-24 14:35:00 | 3628.00 | 3632.76 | 3622.73 | 3628.01 | 29.20 | 105964.40 | 3629.54 2014-02-24 14:36:00 | 3629.99 | 3632.00 | 3629.88 | 3631.00 | 39.72 | 144188.24 | 3630.30 2014-02-24 14:37:00 | 3632.00 | 3632.77 | 3629.40 | 3632.00 | 53.42 | 193974.70 | 3631.40 2014-02-24 14:38:00 | 3631.99 | 3640.00 | 3631.99 | 3638.94 | 231.40 | 841358.70 | 3636.01 2014-02-24 14:39:00 | 3637.01 | 3639.02 | 3632.53 | 3635.01 | 76.97 | 279901.16 | 3636.64 2014-02-24 14:40:00 | 3632.01 | 3635.00 | 3628.00 | 3628.00 | 33.17 | 120417.81 | 3630.76 2014-02-24 14:41:00 | 3628.02 | 3629.82 | 3622.00 | 3623.52 | 125.11 | 453646.18 | 3625.89 2014-02-24 14:42:00 | 3626.99 | 3628.08 | 3625.99 | 3625.99 | 34.55 | 125316.90 | 3627.12 2014-02-24 14:43:00 | 3627.00 | 3634.86 | 3625.22 | 3633.00 | 167.45 | 607920.71 | 3630.50 2014-02-24 14:44:00 | 3634.00 | 3649.99 | 3629.99 | 3649.99 | 73.70 | 268177.71 | 3638.77 2014-02-24 14:45:00 | 3650.00 | 3659.96 | 3640.02 | 3648.68 | 113.78 | 415503.19 | 3651.78 2014-02-24 14:46:00 | 3648.68 | 3649.91 | 3643.00 | 3646.03 | 75.96 | 276944.98 | 3645.88 2014-02-24 14:47:00 | 3646.04 | 3653.47 | 3646.00 | 3650.00 | 65.97 | 240713.05 | 3648.99 2014-02-24 14:48:00 | 3648.70 | 3649.76 | 3645.16 | 3646.95 | 79.79 | 291005.79 | 3647.19 2014-02-24 14:49:00 | 3646.00 | 3648.00 | 3644.56 | 3644.64 | 41.18 | 150171.30 | 3646.62 2014-02-24 14:50:00 | 3644.06 | 3645.43 | 3634.11 | 3634.11 | 105.22 | 383142.09 | 3641.45 2014-02-24 14:51:00 | 3632.00 | 3635.51 | 3627.18 | 3631.40 | 148.07 | 537772.85 | 3632.01 2014-02-24 14:52:00 | 3632.22 | 3644.54 | 3632.22 | 3644.54 | 93.05 | 338738.24 | 3640.59 2014-02-24 14:53:00 | 3644.71 | 3645.03 | 3639.01 | 3641.90 | 32.92 | 119891.65 | 3641.69 2014-02-24 14:54:00 | 3642.05 | 3643.99 | 3640.00 | 3641.99 | 92.20 | 335763.33 | 3641.61 2014-02-24 14:55:00 | 3641.99 | 3648.00 | 3640.01 | 3647.00 | 45.71 | 166620.32 | 3645.48 2014-02-24 14:56:00 | 3648.29 | 3649.97 | 3645.48 | 3649.94 | 71.55 | 260987.22 | 3647.77 2014-02-24 14:57:00 | 3645.16 | 3648.12 | 3641.41 | 3644.71 | 78.80 | 287168.99 | 3644.09 2014-02-24 14:58:00 | 3641.80 | 3644.99 | 3638.87 | 3638.87 | 139.47 | 508132.44 | 3643.21 2014-02-24 14:59:00 | 3640.00 | 3649.90 | 3639.35 | 3642.40 | 132.94 | 484434.91 | 3643.96 2014-02-24 15:00:00 | 3642.51 | 3644.68 | 3642.00 | 3642.67 | 10.84 | 39500.25 | 3643.26 2014-02-24 15:01:00 | 3642.71 | 3643.00 | 3639.99 | 3639.99 | 10.25 | 37339.72 | 3641.83 2014-02-24 15:02:00 | 3637.14 | 3640.03 | 3637.14 | 3638.11 | 16.18 | 58860.60 | 3638.76 2014-02-24 15:03:00 | 3638.20 | 3639.00 | 3632.60 | 3636.97 | 41.04 | 149282.74 | 3637.76 2014-02-24 15:04:00 | 3636.81 | 3640.00 | 3632.63 | 3637.76 | 31.07 | 112969.51 | 3636.32 2014-02-24 15:05:00 | 3639.00 | 3639.00 | 3637.61 | 3637.61 | 35.62 | 129592.14 | 3638.59 2014-02-24 15:06:00 | 3637.31 | 3640.01 | 3634.47 | 3640.01 | 80.70 | 293487.46 | 3636.86 2014-02-24 15:07:00 | 3640.01 | 3650.00 | 3640.00 | 3650.00 | 153.92 | 561493.16 | 3647.93 2014-02-24 15:08:00 | 3650.00 | 3651.17 | 3633.11 | 3649.00 | 120.77 | 440608.61 | 3648.45 2014-02-24 15:09:00 | 3649.68 | 3654.00 | 3648.00 | 3651.24 | 49.98 | 182434.76 | 3650.01 2014-02-24 15:10:00 | 3652.00 | 3652.00 | 3642.41 | 3647.77 | 54.77 | 199825.56 | 3648.45 2014-02-24 15:11:00 | 3647.77 | 3652.34 | 3647.42 | 3652.34 | 60.43 | 220598.26 | 3650.23 2014-02-24 15:12:00 | 3653.10 | 3656.00 | 3650.17 | 3655.00 | 114.70 | 419047.82 | 3653.36 2014-02-24 15:13:00 | 3655.00 | 3656.00 | 3642.67 | 3642.67 | 41.46 | 151262.85 | 3648.32 2014-02-24 15:14:00 | 3642.67 | 3650.00 | 3642.67 | 3649.86 | 63.84 | 232805.19 | 3646.93 2014-02-24 15:15:00 | 3649.22 | 3650.00 | 3643.50 | 3644.57 | 65.23 | 237850.85 | 3646.51 2014-02-24 15:16:00 | 3648.82 | 3648.82 | 3643.33 | 3644.64 | 74.41 | 271268.27 | 3645.64 2014-02-24 15:17:00 | 3644.00 | 3646.00 | 3641.00 | 3641.00 | 21.95 | 79973.08 | 3643.09 2014-02-24 15:18:00 | 3641.00 | 3641.00 | 3633.11 | 3633.75 | 134.90 | 490676.79 | 3637.23 2014-02-24 15:19:00 | 3633.79 | 3641.99 | 3630.00 | 3641.99 | 73.42 | 266773.77 | 3633.53 2014-02-24 15:20:00 | 3641.98 | 3645.00 | 3635.00 | 3635.46 | 113.70 | 413733.77 | 3638.98 2014-02-24 15:21:00 | 3635.46 | 3640.00 | 3632.23 | 3639.99 | 69.13 | 251361.49 | 3636.12 2014-02-24 15:22:00 | 3639.00 | 3647.00 | 3637.38 | 3640.38 | 45.43 | 165400.73 | 3641.02 2014-02-24 15:23:00 | 3641.48 | 3644.40 | 3637.97 | 3639.00 | 92.83 | 338019.15 | 3641.19 2014-02-24 15:24:00 | 3639.99 | 3643.00 | 3636.97 | 3641.50 | 65.03 | 236703.76 | 3639.97 2014-02-24 15:25:00 | 3641.90 | 3641.90 | 3636.00 | 3639.95 | 35.02 | 127429.99 | 3638.88 2014-02-24 15:26:00 | 3639.00 | 3640.00 | 3633.00 | 3634.12 | 115.26 | 419138.32 | 3636.52 2014-02-24 15:27:00 | 3634.12 | 3634.99 | 3630.00 | 3632.99 | 11.75 | 42694.98 | 3632.69 2014-02-24 15:28:00 | 3630.00 | 3635.00 | 3625.00 | 3633.52 | 86.83 | 315400.37 | 3632.39 2014-02-24 15:29:00 | 3634.99 | 3634.99 | 3631.17 | 3632.12 | 38.59 | 140208.26 | 3633.19 2014-02-24 15:30:00 | 3630.12 | 3633.00 | 3630.12 | 3633.00 | 3.45 | 12526.89 | 3632.04 2014-02-24 15:31:00 | 3633.01 | 3636.01 | 3633.01 | 3636.01 | 7.22 | 26254.24 | 3635.31 2014-02-24 15:32:00 | 3636.52 | 3637.60 | 3636.52 | 3637.00 | 13.20 | 48005.26 | 3637.31 2014-02-24 15:33:00 | 3635.01 | 3637.50 | 3633.04 | 3635.41 | 56.02 | 203667.49 | 3635.75 2014-02-24 15:34:00 | 3633.52 | 3636.88 | 3627.00 | 3628.63 | 102.55 | 372345.42 | 3630.76 2014-02-24 15:35:00 | 3630.01 | 3630.77 | 3621.09 | 3623.01 | 43.36 | 157212.95 | 3625.76 2014-02-24 15:36:00 | 3623.01 | 3628.99 | 3623.01 | 3628.59 | 68.89 | 249843.17 | 3626.96 2014-02-24 15:37:00 | 3627.00 | 3630.00 | 3625.74 | 3626.22 | 27.71 | 100507.69 | 3627.78 2014-02-24 15:38:00 | 3628.36 | 3628.50 | 3624.97 | 3625.00 | 11.57 | 41939.09 | 3625.75 2014-02-24 15:39:00 | 3623.28 | 3625.00 | 3619.59 | 3619.59 | 60.48 | 219048.41 | 3621.95 2014-02-24 15:40:00 | 3618.99 | 3637.50 | 3610.01 | 3614.00 | 67.33 | 243531.74 | 3616.83 2014-02-24 15:41:00 | 3614.00 | 3620.00 | 3614.00 | 3620.00 | 14.10 | 51011.70 | 3616.82 2014-02-24 15:42:00 | 3620.00 | 3620.00 | 3613.08 | 3618.64 | 117.95 | 426682.03 | 3617.64 2014-02-24 15:43:00 | 3613.13 | 3619.36 | 3608.40 | 3610.00 | 100.03 | 361394.34 | 3612.93 2014-02-24 15:44:00 | 3610.00 | 3615.22 | 3610.00 | 3614.99 | 92.66 | 334699.89 | 3612.21 2014-02-24 15:45:00 | 3614.98 | 3614.98 | 3610.66 | 3614.00 | 69.69 | 251791.41 | 3613.12 2014-02-24 15:46:00 | 3614.00 | 3628.50 | 3613.99 | 3623.23 | 86.21 | 312326.93 | 3622.86 2014-02-24 15:47:00 | 3627.99 | 3628.00 | 3620.77 | 3623.00 | 55.19 | 200050.68 | 3624.70 2014-02-24 15:48:00 | 3623.00 | 3625.63 | 3613.06 | 3621.12 | 17.20 | 62299.34 | 3621.63 2014-02-24 15:49:00 | 3621.08 | 3621.08 | 3615.37 | 3615.99 | 80.64 | 291738.73 | 3617.75 2014-02-24 15:50:00 | 3615.99 | 3619.89 | 3615.00 | 3618.11 | 54.77 | 198073.07 | 3616.78 2014-02-24 15:51:00 | 3618.98 | 3620.00 | 3615.00 | 3615.18 | 112.21 | 405898.21 | 3617.31 2014-02-24 15:52:00 | 3615.18 | 3620.00 | 3615.00 | 3615.21 | 22.88 | 82778.90 | 3617.48 2014-02-24 15:53:00 | 3615.84 | 3619.98 | 3615.57 | 3617.60 | 85.53 | 309416.79 | 3617.68 2014-02-24 15:54:00 | 3617.59 | 3621.70 | 3616.24 | 3620.18 | 17.41 | 62994.46 | 3618.08 2014-02-24 15:55:00 | 3620.00 | 3620.00 | 3618.00 | 3620.00 | 1.96 | 7105.26 | 3619.59 2014-02-24 15:56:00 | 3620.00 | 3620.55 | 3618.60 | 3619.36 | 2.59 | 9372.47 | 3620.11 2014-02-24 15:57:00 | 3618.22 | 3619.99 | 3615.00 | 3616.67 | 12.31 | 44549.12 | 3618.06 2014-02-24 15:58:00 | 3617.21 | 3618.20 | 3615.00 | 3617.00 | 16.57 | 59933.78 | 3616.35 2014-02-24 15:59:00 | 3617.99 | 3619.00 | 3617.01 | 3617.50 | 7.14 | 25847.20 | 3618.54 2014-02-24 16:00:00 | 3617.00 | 3619.00 | 3616.00 | 3619.00 | 20.34 | 73593.63 | 3617.64 2014-02-24 16:01:00 | 3619.89 | 3623.00 | 3618.99 | 3623.00 | 18.87 | 68309.55 | 3620.01 2014-02-24 16:02:00 | 3623.21 | 3629.00 | 3623.00 | 3628.87 | 28.63 | 103779.52 | 3624.73 2014-02-24 16:03:00 | 3625.73 | 3628.70 | 3625.01 | 3627.99 | 10.94 | 39669.03 | 3626.72 2014-02-24 16:04:00 | 3626.11 | 3629.00 | 3626.11 | 3628.98 | 5.52 | 20007.35 | 3627.15 2014-02-24 16:05:00 | 3626.40 | 3629.00 | 3626.00 | 3629.00 | 29.19 | 105884.81 | 3627.06 2014-02-24 16:06:00 | 3626.00 | 3628.97 | 3615.00 | 3619.40 | 51.17 | 185380.34 | 3622.55 2014-02-24 16:07:00 | 3621.02 | 3623.59 | 3619.99 | 3623.00 | 37.57 | 136017.71 | 3620.57 2014-02-24 16:08:00 | 3621.01 | 3622.99 | 3620.06 | 3620.06 | 4.31 | 15619.22 | 3622.27 2014-02-24 16:09:00 | 3622.00 | 3622.00 | 3620.01 | 3621.00 | 2.98 | 10775.47 | 3620.79 2014-02-24 16:10:00 | 3621.00 | 3621.00 | 3621.00 | 3621.00 | 1.84 | 6648.16 | 3621.00 2014-02-24 16:11:00 | 3621.00 | 3621.00 | 3621.00 | 3621.00 | 3.84 | 13904.64 | 3621.00 2014-02-24 16:12:00 | 3621.00 | 3623.00 | 3619.99 | 3620.00 | 8.78 | 31794.75 | 3620.86 2014-02-24 16:13:00 | 3620.35 | 3623.99 | 3620.03 | 3622.99 | 58.05 | 210266.44 | 3622.47 2014-02-24 16:14:00 | 3622.99 | 3623.00 | 3622.01 | 3622.01 | 2.99 | 10836.37 | 3622.99 2014-02-24 16:15:00 | 3620.01 | 3623.00 | 3619.99 | 3619.99 | 3.18 | 11509.86 | 3620.59 2014-02-24 16:16:00 | 3622.99 | 3622.99 | 3619.00 | 3620.02 | 23.31 | 84368.45 | 3620.03 2014-02-24 16:17:00 | 3622.00 | 3623.00 | 3620.56 | 3623.00 | 21.29 | 77111.19 | 3621.26 2014-02-24 16:18:00 | 3623.00 | 3623.00 | 3612.86 | 3612.86 | 27.14 | 98148.52 | 3617.04 2014-02-24 16:19:00 | 3612.86 | 3615.00 | 3610.01 | 3614.98 | 30.06 | 108571.00 | 3612.17 2014-02-24 16:20:00 | 3614.98 | 3614.99 | 3612.00 | 3614.99 | 5.76 | 20812.60 | 3613.30 2014-02-24 16:21:00 | 3614.99 | 3618.00 | 3613.00 | 3613.00 | 34.94 | 126278.31 | 3614.04 2014-02-24 16:22:00 | 3613.60 | 3616.04 | 3613.60 | 3613.65 | 22.27 | 80519.41 | 3614.95 2014-02-24 16:23:00 | 3613.65 | 3614.00 | 3613.00 | 3614.00 | 1.13 | 4094.37 | 3613.74 2014-02-24 16:24:00 | 3613.62 | 3615.98 | 3613.02 | 3614.01 | 3.53 | 12751.43 | 3613.33 2014-02-24 16:25:00 | 3614.04 | 3620.02 | 3614.00 | 3620.00 | 10.90 | 39416.56 | 3617.86 2014-02-24 16:26:00 | 3620.02 | 3620.99 | 3615.01 | 3616.00 | 36.56 | 132301.97 | 3618.86 2014-02-24 16:27:00 | 3616.00 | 3620.99 | 3613.01 | 3620.03 | 14.45 | 52299.11 | 3619.32 2014-02-24 16:28:00 | 3619.00 | 3623.00 | 3616.00 | 3621.42 | 27.25 | 98604.14 | 3618.90 2014-02-24 16:29:00 | 3621.42 | 3624.55 | 3620.81 | 3624.55 | 27.02 | 97877.56 | 3622.28 2014-02-24 16:30:00 | 3624.55 | 3625.00 | 3621.42 | 3625.00 | 17.21 | 62337.03 | 3622.98 2014-02-24 16:31:00 | 3621.01 | 3625.40 | 3621.01 | 3625.00 | 12.38 | 44839.03 | 3623.36 2014-02-24 16:32:00 | 3623.94 | 3625.00 | 3621.00 | 3621.45 | 58.17 | 210781.17 | 3623.29 2014-02-24 16:33:00 | 3624.00 | 3624.00 | 3616.00 | 3619.61 | 46.94 | 169983.60 | 3621.22 2014-02-24 16:34:00 | 3619.74 | 3622.56 | 3616.10 | 3617.00 | 18.77 | 67967.69 | 3620.70 2014-02-24 16:35:00 | 3617.00 | 3619.58 | 3616.10 | 3619.02 | 4.33 | 15656.67 | 3618.37 2014-02-24 16:36:00 | 3619.25 | 3619.25 | 3616.00 | 3616.00 | 10.53 | 38105.13 | 3618.03 2014-02-24 16:37:00 | 3616.00 | 3619.00 | 3615.99 | 3616.01 | 7.50 | 27115.37 | 3616.35 2014-02-24 16:38:00 | . | . | . | . | . | . | . 2014-02-24 16:39:00 | 3616.01 | 3618.00 | 3613.81 | 3616.24 | 16.52 | 59752.79 | 3615.90 2014-02-24 16:40:00 | 3613.00 | 3616.90 | 3610.00 | 3614.87 | 82.81 | 299197.77 | 3613.15 2014-02-24 16:41:00 | 3612.14 | 3614.87 | 3610.39 | 3612.43 | 52.47 | 189526.73 | 3612.30 2014-02-24 16:42:00 | 3613.84 | 3613.86 | 3610.04 | 3613.00 | 45.12 | 162963.40 | 3612.10 2014-02-24 16:43:00 | 3613.00 | 3616.89 | 3611.20 | 3614.92 | 21.02 | 75987.84 | 3614.51 2014-02-24 16:44:00 | 3614.17 | 3616.90 | 3612.35 | 3612.35 | 1.84 | 6641.72 | 3615.52 2014-02-24 16:45:00 | 3612.37 | 3615.59 | 3612.36 | 3614.05 | 58.92 | 212921.68 | 3613.62 2014-02-24 16:46:00 | 3615.53 | 3615.97 | 3612.44 | 3615.00 | 30.59 | 110583.39 | 3615.02 2014-02-24 16:47:00 | 3615.00 | 3616.00 | 3615.00 | 3616.00 | 3.34 | 12084.18 | 3615.85 2014-02-24 16:48:00 | 3616.00 | 3616.00 | 3615.00 | 3615.00 | 2.18 | 7884.42 | 3615.05 2014-02-24 16:49:00 | 3612.51 | 3612.51 | 3610.00 | 3610.00 | 5.59 | 20200.69 | 3611.13 2014-02-24 16:50:00 | 3611.00 | 3611.00 | 3611.00 | 3611.00 | 0.88 | 3166.85 | 3611.00 2014-02-24 16:51:00 | 3611.00 | 3615.00 | 3610.01 | 3614.39 | 11.84 | 42763.45 | 3611.78 2014-02-24 16:52:00 | 3614.00 | 3614.00 | 3608.40 | 3609.00 | 2.44 | 8828.98 | 3611.03 2014-02-24 16:53:00 | 3608.41 | 3608.41 | 3601.00 | 3601.00 | 14.28 | 51447.04 | 3604.00 2014-02-24 16:54:00 | 3601.00 | 3602.00 | 3598.36 | 3600.00 | 58.13 | 209264.96 | 3600.07 2014-02-24 16:55:00 | 3598.36 | 3599.98 | 3592.00 | 3595.92 | 66.56 | 239374.50 | 3596.48 2014-02-24 16:56:00 | 3595.84 | 3599.33 | 3591.00 | 3591.00 | 6.96 | 25024.74 | 3594.48 2014-02-24 16:57:00 | 3590.99 | 3590.99 | 3588.99 | 3588.99 | 15.85 | 56883.07 | 3589.74 2014-02-24 16:58:00 | 3588.00 | 3590.34 | 3585.00 | 3590.33 | 28.91 | 103734.34 | 3587.69 2014-02-24 16:59:00 | 3590.32 | 3598.05 | 3583.00 | 3583.74 | 54.38 | 195120.61 | 3588.16 2014-02-24 17:00:00 | 3585.56 | 3591.82 | 3583.00 | 3588.99 | 66.28 | 237762.72 | 3587.08 2014-02-24 17:01:00 | 3587.78 | 3598.51 | 3586.55 | 3593.73 | 24.43 | 87734.03 | 3591.39 2014-02-24 17:02:00 | 3596.10 | 3598.51 | 3586.70 | 3598.50 | 46.35 | 166638.79 | 3595.23 2014-02-24 17:03:00 | 3596.38 | 3600.00 | 3586.87 | 3592.12 | 45.48 | 163523.97 | 3595.51 2014-02-24 17:04:00 | 3593.07 | 3597.98 | 3593.07 | 3593.99 | 4.41 | 15849.96 | 3594.10 2014-02-24 17:05:00 | 3594.00 | 3596.00 | 3593.00 | 3596.00 | 8.07 | 29002.21 | 3593.83 2014-02-24 17:06:00 | 3596.00 | 3603.00 | 3595.48 | 3602.00 | 13.39 | 48167.26 | 3598.33 2014-02-24 17:07:00 | 3593.60 | 3601.79 | 3583.01 | 3583.01 | 14.31 | 51396.65 | 3590.66 2014-02-24 17:08:00 | 3592.61 | 3594.99 | 3592.61 | 3594.77 | 2.07 | 7446.70 | 3593.97 2014-02-24 17:09:00 | 3594.77 | 3594.77 | 3584.73 | 3593.68 | 34.23 | 122921.12 | 3591.45 2014-02-24 17:10:00 | 3593.33 | 3593.33 | 3584.00 | 3593.00 | 37.60 | 135001.71 | 3590.28 2014-02-24 17:11:00 | 3590.00 | 3596.08 | 3585.01 | 3586.24 | 33.80 | 121390.02 | 3591.42 2014-02-24 17:12:00 | 3586.24 | 3589.40 | 3585.02 | 3587.99 | 31.07 | 111464.90 | 3587.89 2014-02-24 17:13:00 | 3588.00 | 3588.00 | 3587.99 | 3588.00 | 5.01 | 17968.69 | 3588.00 2014-02-24 17:14:00 | 3587.70 | 3587.70 | 3586.40 | 3587.70 | 1.13 | 4050.23 | 3587.45 2014-02-24 17:15:00 | 3587.60 | 3591.19 | 3583.25 | 3588.23 | 49.91 | 179077.28 | 3587.72 2014-02-24 17:16:00 | 3586.93 | 3588.97 | 3583.00 | 3586.92 | 80.48 | 288566.53 | 3585.61 2014-02-24 17:17:00 | 3583.97 | 3591.20 | 3583.25 | 3590.98 | 86.59 | 310600.17 | 3587.23 2014-02-24 17:18:00 | 3588.14 | 3590.99 | 3585.01 | 3585.19 | 42.75 | 153374.93 | 3588.14 2014-02-24 17:19:00 | 3585.95 | 3591.20 | 3579.99 | 3587.01 | 126.75 | 454317.69 | 3584.47 2014-02-24 17:20:00 | 3586.61 | 3587.01 | 3583.15 | 3584.75 | 52.25 | 187313.58 | 3584.81 2014-02-24 17:21:00 | 3582.91 | 3587.00 | 3582.89 | 3585.32 | 61.34 | 219880.88 | 3584.74 2014-02-24 17:22:00 | 3583.14 | 3585.92 | 3583.14 | 3585.00 | 0.62 | 2237.36 | 3585.52 2014-02-24 17:23:00 | 3585.00 | 3585.00 | 3579.00 | 3583.23 | 39.09 | 140066.74 | 3583.55 2014-02-24 17:24:00 | 3581.88 | 3585.00 | 3578.00 | 3581.37 | 46.80 | 167639.11 | 3582.11 2014-02-24 17:25:00 | 3582.13 | 3585.89 | 3578.57 | 3583.40 | 71.27 | 255266.75 | 3581.69 2014-02-24 17:26:00 | 3582.90 | 3585.00 | 3578.00 | 3579.77 | 26.62 | 95350.07 | 3581.63 2014-02-24 17:27:00 | 3584.00 | 3585.00 | 3584.00 | 3585.00 | 0.52 | 1849.36 | 3584.03 2014-02-24 17:28:00 | 3584.01 | 3584.01 | 3584.00 | 3584.00 | 1.92 | 6866.96 | 3584.01 2014-02-24 17:29:00 | 3585.12 | 3586.69 | 3583.48 | 3586.00 | 41.46 | 148641.87 | 3584.93 2014-02-24 17:30:00 | 3586.70 | 3590.00 | 3584.12 | 3589.60 | 23.33 | 83678.27 | 3586.26 2014-02-24 17:31:00 | 3587.32 | 3592.76 | 3584.29 | 3592.76 | 23.58 | 84628.12 | 3588.83 2014-02-24 17:32:00 | 3591.99 | 3593.33 | 3591.00 | 3593.33 | 2.29 | 8229.08 | 3591.92 2014-02-24 17:33:00 | 3593.29 | 3594.71 | 3591.01 | 3594.40 | 6.59 | 23663.50 | 3593.55 2014-02-24 17:34:00 | 3595.00 | 3596.09 | 3595.00 | 3596.09 | 1.66 | 5962.15 | 3595.99 2014-02-24 17:35:00 | 3596.09 | 3600.00 | 3596.09 | 3600.00 | 10.81 | 38909.15 | 3599.03 2014-02-24 17:36:00 | 3600.88 | 3607.99 | 3600.88 | 3603.49 | 3.60 | 12984.08 | 3605.69 2014-02-24 17:37:00 | 3603.48 | 3606.45 | 3601.18 | 3603.48 | 49.86 | 179678.93 | 3603.96 2014-02-24 17:38:00 | 3605.60 | 3607.99 | 3605.60 | 3607.99 | 0.08 | 274.19 | 3607.74 2014-02-24 17:39:00 | 3607.99 | 3607.99 | 3598.69 | 3602.74 | 15.56 | 56080.90 | 3604.17 2014-02-24 17:40:00 | 3600.00 | 3601.54 | 3592.00 | 3593.40 | 10.55 | 37949.67 | 3596.44 2014-02-24 17:41:00 | 3595.62 | 3604.14 | 3593.28 | 3600.00 | 53.85 | 193886.82 | 3600.56 2014-02-24 17:42:00 | 3600.00 | 3600.00 | 3594.00 | 3599.27 | 43.84 | 157695.89 | 3597.08 2014-02-24 17:43:00 | 3594.00 | 3599.71 | 3594.00 | 3594.54 | 47.66 | 171438.72 | 3597.27 2014-02-24 17:44:00 | 3594.01 | 3597.67 | 3590.99 | 3594.30 | 21.83 | 78465.56 | 3594.23 2014-02-24 17:45:00 | 3592.29 | 3596.24 | 3589.00 | 3595.69 | 43.94 | 157874.96 | 3593.13 2014-02-24 17:46:00 | 3592.57 | 3595.51 | 3588.00 | 3589.02 | 72.85 | 261619.42 | 3591.01 2014-02-24 17:47:00 | 3589.03 | 3589.03 | 3588.01 | 3589.03 | 37.03 | 132887.09 | 3589.02 2014-02-24 17:48:00 | 3589.00 | 3589.03 | 3588.01 | 3588.01 | 5.50 | 19753.38 | 3588.91 2014-02-24 17:49:00 | 3588.02 | 3588.02 | 3587.00 | 3588.00 | 4.37 | 15686.65 | 3587.98 2014-02-24 17:50:00 | 3587.97 | 3587.98 | 3586.40 | 3586.40 | 0.28 | 1008.13 | 3587.66 2014-02-24 17:51:00 | 3586.00 | 3586.40 | 3580.00 | 3582.91 | 44.46 | 159285.20 | 3582.99 2014-02-24 17:52:00 | 3581.01 | 3586.40 | 3581.01 | 3586.40 | 12.84 | 45996.75 | 3583.70 2014-02-24 17:53:00 | 3586.33 | 3586.40 | 3586.31 | 3586.31 | 0.64 | 2309.61 | 3586.34 2014-02-24 17:54:00 | 3584.98 | 3586.27 | 3580.04 | 3585.46 | 69.18 | 248004.54 | 3584.76 2014-02-24 17:55:00 | 3586.08 | 3586.23 | 3581.59 | 3583.22 | 42.22 | 151349.40 | 3584.61 2014-02-24 17:56:00 | 3585.54 | 3586.15 | 3582.50 | 3585.27 | 29.36 | 105230.97 | 3584.41 2014-02-24 17:57:00 | 3582.25 | 3585.86 | 3582.25 | 3585.59 | 20.81 | 74582.02 | 3584.47 2014-02-24 17:58:00 | 3585.88 | 3586.39 | 3585.88 | 3586.39 | 1.86 | 6655.68 | 3586.03 2014-02-24 17:59:00 | 3586.40 | 3586.40 | 3586.40 | 3586.40 | 6.00 | 21518.40 | 3586.40 2014-02-24 18:00:00 | 3585.91 | 3585.91 | 3585.91 | 3585.91 | 0.69 | 2488.62 | 3585.91 2014-02-24 18:01:00 | 3585.91 | 3585.91 | 3585.91 | 3585.91 | 0.10 | 358.59 | 3585.91 2014-02-24 18:02:00 | 3586.40 | 3586.40 | 3585.91 | 3585.91 | 0.02 | 82.48 | 3586.12 2014-02-24 18:03:00 | 3585.91 | 3585.91 | 3582.25 | 3582.25 | 2.82 | 10102.51 | 3582.45 2014-02-24 18:04:00 | 3582.26 | 3582.79 | 3577.21 | 3578.39 | 28.35 | 101468.21 | 3579.38 2014-02-24 18:05:00 | 3578.39 | 3578.39 | 3575.00 | 3576.00 | 3.67 | 13119.69 | 3575.82 2014-02-24 18:06:00 | 3575.00 | 3576.00 | 3570.00 | 3570.00 | 37.17 | 132774.80 | 3572.48 2014-02-24 18:07:00 | 3570.00 | 3570.00 | 3567.00 | 3567.00 | 22.54 | 80424.23 | 3568.70 2014-02-24 18:08:00 | 3566.20 | 3566.20 | 3565.60 | 3565.99 | 6.92 | 24658.79 | 3565.99 2014-02-24 18:09:00 | 3565.60 | 3566.00 | 3558.00 | 3558.02 | 38.99 | 138839.71 | 3561.18 2014-02-24 18:10:00 | 3558.00 | 3560.08 | 3555.01 | 3556.95 | 27.72 | 98598.07 | 3556.80 2014-02-24 18:11:00 | 3555.72 | 3560.08 | 3551.00 | 3555.22 | 40.74 | 144827.98 | 3555.02 2014-02-24 18:12:00 | 3555.22 | 3559.66 | 3555.00 | 3555.22 | 53.29 | 189519.14 | 3556.51 2014-02-24 18:13:00 | 3558.93 | 3560.08 | 3555.40 | 3558.95 | 13.00 | 46234.62 | 3557.60 2014-02-24 18:14:00 | 3560.07 | 3560.09 | 3557.00 | 3560.09 | 45.00 | 160063.21 | 3557.28 2014-02-24 18:15:00 | 3560.10 | 3563.00 | 3558.31 | 3561.00 | 33.40 | 118896.77 | 3560.32 2014-02-24 18:16:00 | 3562.99 | 3562.99 | 3560.99 | 3560.99 | 7.62 | 27122.65 | 3561.27 2014-02-24 18:17:00 | 3561.99 | 3562.00 | 3560.08 | 3562.00 | 2.95 | 10522.12 | 3561.99 2014-02-24 18:18:00 | 3563.00 | 3563.00 | 3557.79 | 3562.99 | 11.70 | 41648.46 | 3560.91 2014-02-24 18:19:00 | 3563.00 | 3563.00 | 3561.01 | 3561.02 | 4.97 | 17712.61 | 3561.75 2014-02-24 18:20:00 | 3562.96 | 3562.96 | 3561.01 | 3562.94 | 1.91 | 6804.45 | 3562.54 2014-02-24 18:21:00 | 3561.02 | 3562.99 | 3561.02 | 3562.94 | 6.35 | 22637.94 | 3562.79 2014-02-24 18:22:00 | 3563.99 | 3564.00 | 3563.99 | 3564.00 | 0.73 | 2594.59 | 3563.99 2014-02-24 18:23:00 | . | . | . | . | . | . | . 2014-02-24 18:24:00 | 3562.01 | 3563.94 | 3558.02 | 3561.97 | 34.74 | 123738.44 | 3561.43 2014-02-24 18:25:00 | 3559.99 | 3563.88 | 3559.99 | 3562.33 | 36.86 | 131315.77 | 3562.36 2014-02-24 18:26:00 | 3563.82 | 3564.00 | 3558.70 | 3558.81 | 32.49 | 115684.79 | 3560.96 2014-02-24 18:27:00 | 3559.46 | 3564.00 | 3559.06 | 3564.00 | 32.81 | 116839.80 | 3560.99 2014-02-24 18:28:00 | 3564.00 | 3564.00 | 3559.24 | 3559.99 | 27.68 | 98557.28 | 3561.24 2014-02-24 18:29:00 | 3564.00 | 3564.00 | 3560.24 | 3563.29 | 17.41 | 61999.82 | 3561.37 2014-02-24 18:30:00 | 3564.00 | 3564.00 | 3558.37 | 3560.23 | 44.45 | 158304.43 | 3561.08 2014-02-24 18:31:00 | 3560.48 | 3563.99 | 3559.17 | 3559.17 | 45.69 | 162730.28 | 3561.46 2014-02-24 18:32:00 | 3563.57 | 3563.99 | 3559.30 | 3560.65 | 25.66 | 91389.40 | 3561.69 2014-02-24 18:33:00 | 3563.50 | 3564.00 | 3559.21 | 3559.61 | 48.41 | 172367.89 | 3560.73 2014-02-24 18:34:00 | 3561.68 | 3564.34 | 3560.61 | 3563.74 | 53.72 | 191411.58 | 3563.07 2014-02-24 18:35:00 | 3561.67 | 3564.95 | 3561.26 | 3562.33 | 50.25 | 179020.73 | 3562.39 2014-02-24 18:36:00 | 3564.15 | 3564.93 | 3561.20 | 3562.96 | 42.92 | 152937.88 | 3562.99 2014-02-24 18:37:00 | 3564.99 | 3567.93 | 3561.01 | 3564.30 | 66.62 | 237471.90 | 3564.68 2014-02-24 18:38:00 | 3563.14 | 3567.28 | 3560.00 | 3560.00 | 12.59 | 44860.71 | 3562.07 2014-02-24 18:39:00 | 3560.01 | 3565.32 | 3560.01 | 3561.62 | 26.41 | 94106.46 | 3562.75 2014-02-24 18:40:00 | 3562.39 | 3565.18 | 3560.02 | 3564.44 | 35.92 | 127996.36 | 3563.17 2014-02-24 18:41:00 | 3561.23 | 3564.98 | 3560.40 | 3562.06 | 53.31 | 189886.05 | 3562.12 2014-02-24 18:42:00 | 3560.28 | 3565.07 | 3560.12 | 3565.07 | 47.61 | 169625.65 | 3563.04 2014-02-24 18:43:00 | 3561.81 | 3564.79 | 3561.18 | 3564.07 | 28.33 | 100932.16 | 3562.73 2014-02-24 18:44:00 | 3562.33 | 3565.02 | 3561.10 | 3561.36 | 40.11 | 142882.82 | 3562.19 2014-02-24 18:45:00 | 3563.32 | 3564.99 | 3561.19 | 3563.59 | 45.77 | 163102.56 | 3563.29 2014-02-24 18:46:00 | 3564.99 | 3564.99 | 3561.14 | 3564.62 | 36.49 | 130042.15 | 3563.58 2014-02-24 18:47:00 | 3562.55 | 3564.99 | 3561.13 | 3562.13 | 18.65 | 66436.58 | 3562.66 2014-02-24 18:48:00 | 3564.94 | 3565.07 | 3562.24 | 3562.27 | 20.99 | 74780.98 | 3563.54 2014-02-24 18:49:00 | . | . | . | . | . | . | . 2014-02-24 18:50:00 | . | . | . | . | . | . | . 2014-02-24 18:51:00 | 3564.00 | 3564.00 | 3564.00 | 3564.00 | 1.44 | 5114.34 | 3564.00 2014-02-24 18:52:00 | 3564.00 | 3564.00 | 3564.00 | 3564.00 | 0.10 | 356.40 | 3564.00 2014-02-24 18:53:00 | 3564.00 | 3564.00 | 3564.00 | 3564.00 | 0.20 | 712.80 | 3564.00 2014-02-24 18:54:00 | 3565.03 | 3568.00 | 3564.00 | 3568.00 | 1.85 | 6609.42 | 3564.95 2014-02-24 18:55:00 | 3568.00 | 3568.00 | 3562.27 | 3565.06 | 64.05 | 228353.65 | 3565.30 2014-02-24 18:56:00 | 3563.05 | 3567.84 | 3562.69 | 3565.77 | 72.53 | 258606.62 | 3565.66 2014-02-24 18:57:00 | 3567.12 | 3569.00 | 3564.97 | 3568.48 | 35.53 | 126703.07 | 3566.29 2014-02-24 18:58:00 | 3568.48 | 3568.48 | 3568.10 | 3568.10 | 1.32 | 4692.06 | 3568.11 2014-02-24 18:59:00 | 3567.47 | 3567.47 | 3562.40 | 3566.72 | 37.84 | 134878.43 | 3564.35 2014-02-24 19:00:00 | 3563.11 | 3566.93 | 3563.11 | 3564.00 | 17.78 | 63383.46 | 3564.27 2014-02-24 19:01:00 | 3564.01 | 3568.36 | 3564.00 | 3564.00 | 17.04 | 60755.24 | 3565.45 2014-02-24 19:02:00 | 3568.48 | 3568.48 | 3564.00 | 3564.00 | 20.37 | 72651.49 | 3566.59 2014-02-24 19:03:00 | 3564.99 | 3565.00 | 3564.00 | 3565.00 | 0.29 | 1044.48 | 3564.77 2014-02-24 19:04:00 | 3565.00 | 3565.00 | 3560.00 | 3560.00 | 26.63 | 94818.71 | 3560.33 2014-02-24 19:05:00 | 3560.20 | 3564.97 | 3558.11 | 3562.69 | 35.94 | 127960.98 | 3560.90 2014-02-24 19:06:00 | 3562.69 | 3563.48 | 3554.99 | 3554.99 | 8.08 | 28762.30 | 3560.57 2014-02-24 19:07:00 | 3554.99 | 3554.99 | 3553.01 | 3554.00 | 3.46 | 12303.65 | 3554.94 2014-02-24 19:08:00 | 3554.99 | 3554.99 | 3551.00 | 3554.46 | 18.54 | 65879.50 | 3552.80 2014-02-24 19:09:00 | 3551.00 | 3554.98 | 3551.00 | 3554.08 | 35.97 | 127763.31 | 3552.43 2014-02-24 19:10:00 | 3554.80 | 3554.80 | 3551.22 | 3551.61 | 14.28 | 50756.97 | 3553.91 2014-02-24 19:11:00 | 3554.79 | 3554.79 | 3551.16 | 3554.79 | 15.25 | 54185.06 | 3553.82 2014-02-24 19:12:00 | 3554.78 | 3554.99 | 3554.78 | 3554.99 | 0.91 | 3231.43 | 3554.92 2014-02-24 19:13:00 | 3553.25 | 3557.89 | 3553.25 | 3557.89 | 1.98 | 7050.43 | 3555.44 2014-02-24 19:14:00 | 3557.90 | 3561.31 | 3557.90 | 3558.77 | 0.92 | 3274.56 | 3559.30 2014-02-24 19:15:00 | 3558.03 | 3561.35 | 3556.48 | 3561.35 | 2.84 | 10109.77 | 3558.53 2014-02-24 19:16:00 | . | . | . | . | . | . | . 2014-02-24 19:17:00 | . | . | . | . | . | . | . 2014-02-24 19:18:00 | 3560.01 | 3568.00 | 3560.01 | 3564.16 | 11.70 | 41713.28 | 3564.02 2014-02-24 19:19:00 | 3565.61 | 3567.73 | 3559.33 | 3566.32 | 35.60 | 126855.19 | 3563.25 2014-02-24 19:20:00 | 3565.00 | 3567.87 | 3558.04 | 3565.81 | 28.62 | 102034.20 | 3564.64 2014-02-24 19:21:00 | 3567.96 | 3567.96 | 3562.00 | 3567.93 | 16.04 | 57142.86 | 3563.19 2014-02-24 19:22:00 | 3562.10 | 3567.93 | 3562.05 | 3565.66 | 22.13 | 78916.71 | 3565.41 2014-02-24 19:23:00 | 3565.57 | 3567.39 | 3562.34 | 3566.77 | 24.33 | 86722.26 | 3565.00 2014-02-24 19:24:00 | 3564.34 | 3567.92 | 3562.10 | 3563.13 | 25.85 | 92172.51 | 3565.12 2014-02-24 19:25:00 | 3562.44 | 3567.58 | 3562.11 | 3564.23 | 37.68 | 134290.90 | 3563.70 2014-02-24 19:26:00 | 3565.78 | 3567.93 | 3564.22 | 3564.62 | 18.32 | 65320.17 | 3565.51 2014-02-24 19:27:00 | . | . | . | . | . | . | . 2014-02-24 19:28:00 | 3565.00 | 3567.93 | 3551.00 | 3557.22 | 51.47 | 183181.74 | 3559.07 2014-02-24 19:29:00 | 3561.35 | 3566.54 | 3557.92 | 3559.72 | 15.06 | 53605.25 | 3560.39 2014-02-24 19:30:00 | 3558.24 | 3564.10 | 3558.24 | 3564.10 | 23.98 | 85367.72 | 3559.66 2014-02-24 19:31:00 | 3564.87 | 3564.87 | 3561.34 | 3561.79 | 19.42 | 69176.87 | 3562.15 2014-02-24 19:32:00 | 3564.61 | 3564.92 | 3561.42 | 3561.57 | 26.41 | 94098.00 | 3563.24 2014-02-24 19:33:00 | 3564.69 | 3564.77 | 3559.99 | 3560.00 | 18.97 | 67589.35 | 3562.58 2014-02-24 19:34:00 | 3560.00 | 3564.46 | 3560.00 | 3564.46 | 3.82 | 13618.20 | 3562.18 2014-02-24 19:35:00 | 3562.00 | 3564.91 | 3560.97 | 3562.33 | 8.63 | 30741.70 | 3563.02 2014-02-24 19:36:00 | 3561.64 | 3564.00 | 3561.46 | 3563.01 | 4.54 | 16162.14 | 3562.30 2014-02-24 19:37:00 | 3563.90 | 3563.90 | 3561.35 | 3563.60 | 5.42 | 19303.97 | 3561.62 2014-02-24 19:38:00 | 3563.89 | 3565.00 | 3562.43 | 3564.40 | 18.79 | 66945.42 | 3562.82 2014-02-24 19:39:00 | 3564.40 | 3564.70 | 3561.51 | 3564.40 | 34.31 | 122245.76 | 3563.29 2014-02-24 19:40:00 | 3564.40 | 3567.99 | 3561.65 | 3567.99 | 1.45 | 5158.51 | 3564.97 2014-02-24 19:41:00 | 3567.10 | 3569.00 | 3561.52 | 3569.00 | 23.38 | 83384.82 | 3566.50 2014-02-24 19:42:00 | 3570.00 | 3574.00 | 3570.00 | 3574.00 | 12.22 | 43648.19 | 3572.45 2014-02-24 19:43:00 | 3574.99 | 3575.82 | 3570.89 | 3575.63 | 10.21 | 36497.55 | 3573.64 2014-02-24 19:44:00 | 3575.63 | 3576.00 | 3574.20 | 3575.63 | 2.63 | 9402.34 | 3575.03 2014-02-24 19:45:00 | 3572.82 | 3575.63 | 3572.07 | 3572.07 | 1.39 | 4973.32 | 3572.79 2014-02-24 19:46:00 | 3573.84 | 3575.63 | 3572.07 | 3572.07 | 20.60 | 73610.19 | 3573.14 2014-02-24 19:47:00 | 3572.07 | 3575.99 | 3559.99 | 3559.99 | 39.17 | 139846.96 | 3569.89 2014-02-24 19:48:00 | 3559.99 | 3575.63 | 3559.99 | 3571.33 | 18.08 | 64490.34 | 3566.75 2014-02-24 19:49:00 | 3572.99 | 3576.29 | 3572.16 | 3574.84 | 14.65 | 52347.43 | 3574.42 2014-02-24 19:50:00 | 3576.04 | 3576.99 | 3571.46 | 3571.53 | 5.90 | 21087.80 | 3573.60 2014-02-24 19:51:00 | 3577.00 | 3580.99 | 3575.64 | 3580.00 | 11.62 | 41579.04 | 3578.54 2014-02-24 19:52:00 | 3580.00 | 3580.99 | 3574.97 | 3580.99 | 14.01 | 50089.16 | 3575.75 2014-02-24 19:53:00 | 3572.76 | 3581.00 | 3572.76 | 3580.00 | 10.19 | 36430.52 | 3576.53 2014-02-24 19:54:00 | 3580.00 | 3585.00 | 3573.00 | 3580.00 | 10.76 | 38505.64 | 3577.26 2014-02-24 19:55:00 | 3580.00 | 3580.00 | 3574.06 | 3578.33 | 4.69 | 16786.95 | 3578.54 2014-02-24 19:56:00 | 3574.76 | 3578.33 | 3572.09 | 3572.70 | 25.40 | 90843.85 | 3575.97 2014-02-24 19:57:00 | 3573.60 | 3578.30 | 3572.84 | 3573.32 | 33.57 | 120069.26 | 3576.26 2014-02-24 19:58:00 | 3578.30 | 3578.33 | 3578.30 | 3578.33 | 1.03 | 3703.57 | 3578.33 2014-02-24 19:59:00 | 3579.00 | 3580.00 | 3578.33 | 3580.00 | 0.97 | 3478.56 | 3578.76 2014-02-24 20:00:00 | 3580.00 | 3580.00 | 3573.13 | 3573.13 | 2.44 | 8713.65 | 3577.03 2014-02-24 20:01:00 | 3572.10 | 3579.99 | 3558.00 | 3559.99 | 19.02 | 67798.86 | 3564.05 2014-02-24 20:02:00 | 3559.99 | 3566.58 | 3559.99 | 3561.77 | 13.32 | 47461.84 | 3562.13 2014-02-24 20:03:00 | 3561.77 | 3567.51 | 3561.77 | 3565.67 | 8.29 | 29556.17 | 3564.85 2014-02-24 20:04:00 | 3568.06 | 3575.51 | 3566.90 | 3571.37 | 12.39 | 44225.89 | 3570.35 2014-02-24 20:05:00 | 3572.00 | 3572.00 | 3560.03 | 3560.51 | 27.15 | 96794.73 | 3565.18 2014-02-24 20:06:00 | 3560.42 | 3566.18 | 3560.42 | 3566.18 | 5.63 | 20053.44 | 3560.62 2014-02-24 20:07:00 | 3566.18 | 3566.88 | 3563.33 | 3563.52 | 41.36 | 147459.08 | 3565.00 2014-02-24 20:08:00 | 3563.00 | 3575.23 | 3561.12 | 3571.89 | 30.38 | 108331.59 | 3565.42 2014-02-24 20:09:00 | 3574.65 | 3575.57 | 3571.74 | 3572.94 | 19.65 | 70194.84 | 3573.17 2014-02-24 20:10:00 | 3574.74 | 3574.74 | 3571.00 | 3571.00 | 0.89 | 3191.24 | 3573.62 2014-02-24 20:11:00 | 3570.00 | 3570.00 | 3569.00 | 3569.00 | 0.20 | 713.90 | 3569.50 2014-02-24 20:12:00 | 3568.00 | 3568.00 | 3565.00 | 3565.00 | 0.73 | 2599.49 | 3565.82 2014-02-24 20:13:00 | 3565.00 | 3565.00 | 3565.00 | 3565.00 | 0.14 | 484.84 | 3565.00 2014-02-24 20:14:00 | 3565.00 | 3565.15 | 3565.00 | 3565.15 | 0.27 | 973.26 | 3565.05 2014-02-24 20:15:00 | 3565.00 | 3565.21 | 3562.00 | 3565.21 | 7.38 | 26285.07 | 3563.59 2014-02-24 20:16:00 | 3565.21 | 3568.58 | 3565.21 | 3568.58 | 2.07 | 7368.46 | 3568.26 2014-02-24 20:17:00 | 3569.18 | 3572.88 | 3565.31 | 3571.63 | 27.15 | 96924.71 | 3570.10 2014-02-24 20:18:00 | 3564.93 | 3567.59 | 3562.00 | 3565.90 | 17.68 | 63044.79 | 3565.88 2014-02-24 20:19:00 | 3564.12 | 3568.47 | 3563.64 | 3568.10 | 31.97 | 114036.51 | 3567.10 2014-02-24 20:20:00 | 3566.16 | 3568.24 | 3564.67 | 3565.22 | 31.40 | 111972.60 | 3565.89 2014-02-24 20:21:00 | 3565.31 | 3567.46 | 3562.00 | 3563.36 | 6.37 | 22706.81 | 3565.21 2014-02-24 20:22:00 | 3566.79 | 3570.00 | 3565.14 | 3570.00 | 22.37 | 79776.02 | 3567.00 2014-02-24 20:23:00 | 3570.63 | 3572.72 | 3570.00 | 3570.60 | 3.12 | 11135.52 | 3570.22 2014-02-24 20:24:00 | 3570.37 | 3573.12 | 3570.00 | 3571.83 | 9.29 | 33165.34 | 3571.93 2014-02-24 20:25:00 | 3570.00 | 3570.00 | 3565.03 | 3565.56 | 7.30 | 26043.07 | 3567.54 2014-02-24 20:26:00 | 3565.68 | 3572.05 | 3565.03 | 3566.59 | 37.64 | 134298.88 | 3568.17 2014-02-24 20:27:00 | 3568.00 | 3571.63 | 3565.91 | 3566.27 | 36.38 | 129796.48 | 3567.80 2014-02-24 20:28:00 | 3566.24 | 3571.91 | 3551.00 | 3552.38 | 36.54 | 130173.85 | 3562.50 2014-02-24 20:29:00 | 3551.00 | 3564.19 | 3551.00 | 3564.19 | 27.84 | 99025.01 | 3556.55 2014-02-24 20:30:00 | 3563.00 | 3572.00 | 3562.00 | 3563.26 | 4.61 | 16427.58 | 3564.24 2014-02-24 20:31:00 | . | . | . | . | . | . | . 2014-02-24 20:32:00 | . | . | . | . | . | . | . 2014-02-24 20:33:00 | 3566.83 | 3566.83 | 3564.92 | 3565.05 | 0.55 | 1946.87 | 3565.69 2014-02-24 20:34:00 | 3566.68 | 3566.68 | 3561.17 | 3565.20 | 10.23 | 36445.92 | 3564.39 2014-02-24 20:35:00 | 3566.99 | 3570.00 | 3566.99 | 3570.00 | 1.00 | 3569.24 | 3569.24 2014-02-24 20:36:00 | 3568.21 | 3571.00 | 3565.56 | 3567.65 | 20.02 | 71417.96 | 3567.87 2014-02-24 20:37:00 | 3568.13 | 3572.00 | 3568.13 | 3571.02 | 3.75 | 13380.89 | 3571.09 2014-02-24 20:38:00 | 3570.00 | 3570.18 | 3570.00 | 3570.00 | 2.41 | 8603.88 | 3570.07 2014-02-24 20:39:00 | . | . | . | . | . | . | . 2014-02-24 20:40:00 | . | . | . | . | . | . | . 2014-02-24 20:41:00 | 3570.00 | 3570.00 | 3570.00 | 3570.00 | 0.01 | 35.70 | 3570.00 2014-02-24 20:42:00 | 3570.00 | 3570.00 | 3570.00 | 3570.00 | . | 3.57 | 3570.00 2014-02-24 20:43:00 | 3569.02 | 3569.02 | 3560.11 | 3565.22 | 6.34 | 22594.21 | 3564.88 2014-02-24 20:44:00 | 3567.01 | 3567.60 | 3561.02 | 3566.17 | 21.01 | 74895.17 | 3564.74 2014-02-24 20:45:00 | 3561.22 | 3567.52 | 3558.00 | 3558.00 | 41.83 | 148988.92 | 3561.86 2014-02-24 20:46:00 | 3565.76 | 3566.75 | 3560.81 | 3560.81 | 27.77 | 98966.79 | 3563.29 2014-02-24 20:47:00 | 3559.02 | 3564.56 | 3559.02 | 3564.56 | 4.53 | 16151.70 | 3562.35 2014-02-24 20:48:00 | 3565.66 | 3566.82 | 3565.05 | 3566.04 | 4.84 | 17262.18 | 3565.83 2014-02-24 20:49:00 | 3565.57 | 3566.84 | 3557.00 | 3557.00 | 37.14 | 132441.74 | 3566.11 2014-02-24 20:50:00 | 3560.69 | 3566.39 | 3557.00 | 3560.00 | 18.66 | 66444.07 | 3560.58 2014-02-24 20:51:00 | 3557.02 | 3559.99 | 3554.22 | 3558.40 | 18.09 | 64364.18 | 3557.41 2014-02-24 20:52:00 | 3558.55 | 3559.99 | 3552.80 | 3559.60 | 15.84 | 56320.32 | 3554.68 2014-02-24 20:53:00 | 3556.01 | 3559.97 | 3553.10 | 3559.97 | 41.47 | 147484.96 | 3556.85 2014-02-24 20:54:00 | 3555.48 | 3559.35 | 3553.66 | 3556.25 | 47.63 | 169431.66 | 3556.95 2014-02-24 20:55:00 | 3557.93 | 3558.90 | 3553.59 | 3558.30 | 36.40 | 129465.59 | 3556.84 2014-02-24 20:56:00 | 3554.37 | 3559.44 | 3553.02 | 3556.57 | 25.57 | 90914.31 | 3555.37 2014-02-24 20:57:00 | 3559.03 | 3559.84 | 3553.45 | 3555.68 | 28.81 | 102529.46 | 3558.32 2014-02-24 20:58:00 | 3557.69 | 3559.42 | 3551.00 | 3552.00 | 44.54 | 158357.94 | 3555.65 2014-02-24 20:59:00 | 3556.34 | 3556.34 | 3551.59 | 3553.64 | 34.35 | 122115.84 | 3554.63 2014-02-24 21:00:00 | 3553.18 | 3553.43 | 3550.99 | 3550.99 | 31.46 | 111727.60 | 3551.64 2014-02-24 21:01:00 | 3550.99 | 3551.00 | 3550.00 | 3551.00 | 2.44 | 8645.59 | 3550.55 2014-02-24 21:02:00 | . | . | . | . | . | . | . 2014-02-24 21:03:00 | 3551.00 | 3551.00 | 3550.00 | 3550.00 | 7.77 | 27583.65 | 3550.02 2014-02-24 21:04:00 | 3550.00 | 3551.00 | 3550.00 | 3550.00 | 5.88 | 20885.45 | 3550.14 2014-02-24 21:05:00 | 3550.00 | 3551.00 | 3550.00 | 3550.00 | 31.49 | 111788.07 | 3550.07 2014-02-24 21:06:00 | 3551.00 | 3551.00 | 3550.00 | 3550.00 | 8.84 | 31364.75 | 3550.06 2014-02-24 21:07:00 | 3550.00 | 3550.00 | 3548.00 | 3548.00 | 18.01 | 63921.18 | 3549.60 2014-02-24 21:08:00 | 3547.00 | 3552.29 | 3540.00 | 3549.80 | 24.22 | 85916.95 | 3547.21 2014-02-24 21:09:00 | 3547.23 | 3548.34 | 3547.00 | 3548.34 | 1.19 | 4221.74 | 3547.68 2014-02-24 21:10:00 | 3547.00 | 3550.12 | 3547.00 | 3549.51 | 48.13 | 170843.24 | 3549.33 2014-02-24 21:11:00 | 3548.25 | 3549.89 | 3547.15 | 3547.15 | 25.49 | 90440.96 | 3547.96 2014-02-24 21:12:00 | 3548.36 | 3549.85 | 3547.21 | 3547.21 | 13.94 | 49456.66 | 3547.82 2014-02-24 21:13:00 | 3547.00 | 3547.00 | 3539.00 | 3542.39 | 49.63 | 175690.34 | 3540.07 2014-02-24 21:14:00 | 3539.04 | 3541.65 | 3535.00 | 3535.31 | 20.41 | 72177.13 | 3536.36 2014-02-24 21:15:00 | 3537.39 | 3537.39 | 3531.97 | 3534.56 | 28.52 | 100811.89 | 3534.78 2014-02-24 21:16:00 | 3534.95 | 3535.00 | 3531.98 | 3533.28 | 20.82 | 73593.28 | 3534.40 2014-02-24 21:17:00 | 3534.05 | 3538.39 | 3531.97 | 3538.38 | 41.61 | 147111.83 | 3535.24 2014-02-24 21:18:00 | 3531.45 | 3538.29 | 3530.01 | 3530.01 | 27.91 | 98665.12 | 3534.99 2014-02-24 21:19:00 | 3537.16 | 3537.84 | 3530.00 | 3530.00 | 45.01 | 158965.04 | 3531.85 2014-02-24 21:20:00 | 3529.68 | 3532.48 | 3523.58 | 3528.62 | 39.08 | 137906.18 | 3529.27 2014-02-24 21:21:00 | 3533.36 | 3538.39 | 3533.36 | 3535.40 | 30.83 | 109009.29 | 3535.36 2014-02-24 21:22:00 | 3535.56 | 3538.40 | 3535.00 | 3535.00 | 21.07 | 74513.22 | 3536.46 2014-02-24 21:23:00 | 3533.06 | 3534.44 | 3523.08 | 3533.23 | 57.08 | 201435.46 | 3529.31 2014-02-24 21:24:00 | 3526.68 | 3534.30 | 3520.00 | 3520.30 | 56.56 | 199547.59 | 3528.19 2014-02-24 21:25:00 | 3520.00 | 3525.79 | 3516.00 | 3516.00 | 50.50 | 177768.39 | 3520.03 2014-02-24 21:26:00 | 3523.94 | 3527.93 | 3519.16 | 3525.90 | 43.37 | 152790.81 | 3523.20 2014-02-24 21:27:00 | 3523.28 | 3526.33 | 3521.39 | 3523.03 | 47.78 | 168394.38 | 3524.52 2014-02-24 21:28:00 | 3520.01 | 3525.32 | 3520.01 | 3524.35 | 10.41 | 36666.85 | 3521.93 2014-02-24 21:29:00 | 3526.46 | 3531.00 | 3522.49 | 3531.00 | 28.69 | 101098.79 | 3524.20 2014-02-24 21:30:00 | 3532.00 | 3532.00 | 3525.99 | 3527.98 | 5.87 | 20717.16 | 3528.73 2014-02-24 21:31:00 | 3525.99 | 3525.99 | 3521.00 | 3522.01 | 4.91 | 17289.58 | 3522.02 2014-02-24 21:32:00 | 3526.74 | 3529.23 | 3521.75 | 3521.75 | 46.79 | 164881.13 | 3523.93 2014-02-24 21:33:00 | 3529.23 | 3529.51 | 3522.43 | 3529.51 | 37.68 | 132898.32 | 3527.31 2014-02-24 21:34:00 | 3529.51 | 3533.00 | 3523.00 | 3531.19 | 28.22 | 99558.98 | 3528.21 2014-02-24 21:35:00 | 3527.73 | 3538.60 | 3525.99 | 3538.51 | 21.37 | 75504.18 | 3533.52 2014-02-24 21:36:00 | 3538.00 | 3538.00 | 3529.55 | 3533.39 | 18.34 | 64778.09 | 3533.03 2014-02-24 21:37:00 | 3530.81 | 3533.10 | 3525.99 | 3525.99 | 29.01 | 102430.95 | 3530.64 2014-02-24 21:38:00 | 3525.00 | 3525.00 | 3522.00 | 3522.01 | 4.30 | 15159.00 | 3522.89 2014-02-24 21:39:00 | 3524.20 | 3529.52 | 3524.19 | 3529.52 | 5.32 | 18755.92 | 3524.22 2014-02-24 21:40:00 | 3525.99 | 3540.60 | 3524.70 | 3540.60 | 38.80 | 137001.01 | 3530.77 2014-02-24 21:41:00 | 3540.60 | 3540.60 | 3531.29 | 3540.39 | 20.57 | 72810.21 | 3539.29 2014-02-24 21:42:00 | 3538.25 | 3544.00 | 3536.76 | 3537.10 | 14.06 | 49766.06 | 3540.05 2014-02-24 21:43:00 | 3534.00 | 3540.00 | 3530.00 | 3533.09 | 41.52 | 146737.42 | 3534.22 2014-02-24 21:44:00 | 3529.00 | 3536.36 | 3529.00 | 3529.49 | 31.86 | 112543.24 | 3532.99 2014-02-24 21:45:00 | 3529.00 | 3535.47 | 3528.00 | 3532.51 | 57.34 | 202498.34 | 3531.78 2014-02-24 21:46:00 | 3527.00 | 3532.93 | 3520.00 | 3522.72 | 35.40 | 124892.09 | 3528.52 2014-02-24 21:47:00 | 3522.72 | 3522.72 | 3516.00 | 3520.00 | 25.94 | 91289.73 | 3518.99 2014-02-24 21:48:00 | 3520.00 | 3529.00 | 3516.18 | 3527.48 | 40.79 | 143642.95 | 3521.52 2014-02-24 21:49:00 | 3523.84 | 3528.83 | 3521.75 | 3526.28 | 35.33 | 124554.31 | 3525.35 2014-02-24 21:50:00 | 3522.10 | 3528.70 | 3522.00 | 3522.88 | 29.41 | 103650.79 | 3524.58 2014-02-24 21:51:00 | 3528.97 | 3528.97 | 3525.00 | 3525.00 | 65.24 | 230102.67 | 3526.96 2014-02-24 21:52:00 | 3526.17 | 3528.97 | 3525.00 | 3526.53 | 35.70 | 125915.53 | 3526.95 2014-02-24 21:53:00 | 3528.20 | 3528.20 | 3518.36 | 3524.06 | 21.90 | 77180.76 | 3524.40 2014-02-24 21:54:00 | 3528.99 | 3532.00 | 3523.10 | 3526.62 | 39.10 | 137877.18 | 3526.18 2014-02-24 21:55:00 | 3528.88 | 3532.99 | 3528.88 | 3531.95 | 15.28 | 53943.99 | 3531.29 2014-02-24 21:56:00 | 3531.47 | 3532.99 | 3526.00 | 3529.38 | 16.11 | 56890.02 | 3530.25 2014-02-24 21:57:00 | 3526.00 | 3528.76 | 3519.00 | 3520.00 | 24.03 | 84635.72 | 3522.82 2014-02-24 21:58:00 | 3519.99 | 3523.23 | 3516.26 | 3516.26 | 27.69 | 97485.20 | 3520.21 2014-02-24 21:59:00 | 3516.26 | 3516.26 | 3512.00 | 3515.91 | 13.12 | 46106.37 | 3514.47 2014-02-24 22:00:00 | 3515.00 | 3519.44 | 3512.30 | 3513.00 | 25.32 | 89030.90 | 3515.67 2014-02-24 22:01:00 | 3513.00 | 3522.46 | 3513.00 | 3520.22 | 18.13 | 63805.54 | 3519.14 2014-02-24 22:02:00 | 3520.00 | 3525.00 | 3520.00 | 3525.00 | 3.45 | 12137.73 | 3521.25 2014-02-24 22:03:00 | 3526.00 | 3528.00 | 3525.00 | 3525.00 | 5.46 | 19250.76 | 3525.78 2014-02-24 22:04:00 | 3524.23 | 3535.00 | 3517.93 | 3522.45 | 35.28 | 124329.23 | 3523.87 2014-02-24 22:05:00 | 3522.45 | 3529.52 | 3522.45 | 3525.99 | 23.05 | 81336.82 | 3528.71 2014-02-24 22:06:00 | 3526.33 | 3528.05 | 3517.01 | 3518.00 | 15.58 | 54924.16 | 3524.39 2014-02-24 22:07:00 | 3519.99 | 3520.00 | 3516.00 | 3518.23 | 23.84 | 83889.35 | 3518.55 2014-02-24 22:08:00 | 3518.23 | 3529.49 | 3518.23 | 3523.05 | 30.53 | 107488.08 | 3520.74 2014-02-24 22:09:00 | 3520.00 | 3520.68 | 3519.39 | 3520.68 | 14.18 | 49912.68 | 3520.18 2014-02-24 22:10:00 | 3528.80 | 3545.00 | 3526.00 | 3532.10 | 50.17 | 177083.73 | 3529.81 2014-02-24 22:11:00 | 3525.99 | 3529.51 | 3521.01 | 3522.01 | 44.27 | 156013.29 | 3524.53 2014-02-24 22:12:00 | 3527.39 | 3529.47 | 3518.23 | 3519.00 | 58.33 | 205606.82 | 3524.71 2014-02-24 22:13:00 | 3521.45 | 3528.98 | 3520.00 | 3528.98 | 15.57 | 54847.80 | 3523.79 2014-02-24 22:14:00 | 3529.00 | 3529.00 | 3529.00 | 3529.00 | 0.61 | 2159.75 | 3529.00 2014-02-24 22:15:00 | 3529.52 | 3529.52 | 3529.00 | 3529.00 | 0.32 | 1132.82 | 3529.05 2014-02-24 22:16:00 | 3532.53 | 3534.91 | 3530.01 | 3532.01 | 34.10 | 120438.60 | 3532.23 2014-02-24 22:17:00 | 3534.90 | 3534.93 | 3534.90 | 3534.93 | 1.41 | 4991.28 | 3534.90 2014-02-24 22:18:00 | 3534.93 | 3544.99 | 3533.22 | 3540.01 | 36.52 | 129312.68 | 3540.49 2014-02-24 22:19:00 | 3542.31 | 3550.12 | 3540.01 | 3541.26 | 26.45 | 93737.70 | 3543.82 2014-02-24 22:20:00 | 3541.26 | 3550.12 | 3540.00 | 3541.45 | 11.52 | 40882.40 | 3548.82 2014-02-24 22:21:00 | 3540.17 | 3547.34 | 3540.17 | 3545.58 | 1.69 | 6001.20 | 3544.71 2014-02-24 22:22:00 | 3548.14 | 3554.23 | 3547.29 | 3553.48 | 16.48 | 58517.34 | 3551.46 2014-02-24 22:23:00 | 3551.01 | 3554.22 | 3551.01 | 3554.21 | 7.00 | 24882.25 | 3554.10 2014-02-24 22:24:00 | 3551.01 | 3553.00 | 3551.00 | 3553.00 | 13.63 | 48396.21 | 3551.23 2014-02-24 22:25:00 | 3553.00 | 3559.99 | 3553.00 | 3558.88 | 24.06 | 85551.34 | 3555.31 2014-02-24 22:26:00 | 3554.43 | 3561.00 | 3553.24 | 3560.00 | 39.78 | 141502.91 | 3557.05 2014-02-24 22:27:00 | 3558.15 | 3563.00 | 3557.18 | 3562.00 | 9.10 | 32390.64 | 3560.19 2014-02-24 22:28:00 | 3563.00 | 3563.00 | 3563.00 | 3563.00 | 0.01 | 35.63 | 3563.00 2014-02-24 22:29:00 | 3564.00 | 3565.00 | 3562.02 | 3565.00 | 12.18 | 43400.09 | 3564.69 2014-02-24 22:30:00 | 3565.00 | 3566.00 | 3546.00 | 3550.00 | 41.09 | 146091.35 | 3555.57 2014-02-24 22:31:00 | 3555.30 | 3555.31 | 3546.24 | 3551.75 | 17.50 | 62162.44 | 3551.53 2014-02-24 22:32:00 | 3546.76 | 3551.75 | 3546.76 | 3550.00 | 3.55 | 12609.26 | 3549.90 2014-02-24 22:33:00 | 3550.00 | 3550.00 | 3550.00 | 3550.00 | 7.49 | 26571.75 | 3550.00 2014-02-24 22:34:00 | 3550.01 | 3556.69 | 3550.00 | 3555.27 | 26.77 | 95135.13 | 3553.53 2014-02-24 22:35:00 | 3555.28 | 3555.28 | 3550.00 | 3550.00 | 28.92 | 102731.67 | 3552.64 2014-02-24 22:36:00 | 3550.34 | 3553.99 | 3550.01 | 3553.99 | 6.50 | 23075.39 | 3552.79 2014-02-24 22:37:00 | 3555.27 | 3560.00 | 3552.27 | 3557.28 | 22.92 | 81549.79 | 3557.71 2014-02-24 22:38:00 | 3555.29 | 3559.18 | 3550.00 | 3553.21 | 61.69 | 219291.24 | 3554.56 2014-02-24 22:39:00 | 3551.00 | 3556.99 | 3551.00 | 3553.29 | 8.91 | 31677.16 | 3553.24 2014-02-24 22:40:00 | 3555.44 | 3556.00 | 3551.75 | 3551.75 | 26.24 | 93245.03 | 3554.09 2014-02-24 22:41:00 | 3554.00 | 3554.00 | 3552.01 | 3554.00 | 1.32 | 4700.20 | 3552.69 2014-02-24 22:42:00 | 3553.99 | 3554.00 | 3548.57 | 3548.57 | 20.44 | 72603.02 | 3551.83 2014-02-24 22:43:00 | 3549.99 | 3550.00 | 3548.00 | 3548.00 | 5.49 | 19490.08 | 3549.46 2014-02-24 22:44:00 | 3547.99 | 3547.99 | 3547.99 | 3547.99 | 2.64 | 9356.05 | 3547.99 2014-02-24 22:45:00 | 3547.99 | 3550.00 | 3547.53 | 3549.99 | 5.63 | 19968.99 | 3548.15 2014-02-24 22:46:00 | 3549.99 | 3550.00 | 3548.00 | 3550.00 | 16.36 | 58074.71 | 3549.58 2014-02-24 22:47:00 | 3550.00 | 3550.00 | 3548.00 | 3548.00 | 4.37 | 15498.38 | 3549.79 2014-02-24 22:48:00 | 3548.00 | 3550.00 | 3548.00 | 3550.00 | 0.91 | 3232.97 | 3548.81 2014-02-24 22:49:00 | 3548.01 | 3548.01 | 3548.00 | 3548.00 | 3.27 | 11591.35 | 3548.01 2014-02-24 22:50:00 | 3548.02 | 3549.99 | 3548.01 | 3549.99 | 13.49 | 47866.63 | 3549.62 2014-02-24 22:51:00 | 3549.99 | 3550.00 | 3549.99 | 3550.00 | 5.00 | 17749.96 | 3549.99 2014-02-24 22:52:00 | 3550.00 | 3550.00 | 3550.00 | 3550.00 | 7.00 | 24850.00 | 3550.00 2014-02-24 22:53:00 | 3550.00 | 3554.94 | 3549.99 | 3554.14 | 42.84 | 152194.11 | 3552.95 2014-02-24 22:54:00 | 3555.11 | 3555.11 | 3545.77 | 3545.77 | 45.16 | 160306.57 | 3550.14 2014-02-24 22:55:00 | 3545.77 | 3548.83 | 3544.99 | 3545.00 | 41.78 | 148210.32 | 3547.06 2014-02-24 22:56:00 | 3545.00 | 3553.47 | 3545.00 | 3549.27 | 27.46 | 97446.59 | 3548.80 2014-02-24 22:57:00 | 3550.99 | 3553.47 | 3549.29 | 3550.65 | 20.18 | 71661.13 | 3551.62 2014-02-24 22:58:00 | 3553.28 | 3553.67 | 3544.00 | 3544.00 | 28.21 | 100138.64 | 3549.38 2014-02-24 22:59:00 | 3544.59 | 3544.90 | 3542.27 | 3544.90 | 3.27 | 11600.41 | 3544.27 2014-02-24 23:00:00 | 3544.00 | 3546.94 | 3539.00 | 3539.00 | 13.43 | 47561.41 | 3542.22 2014-02-24 23:01:00 | 3539.00 | 3539.00 | 3538.42 | 3539.00 | 5.30 | 18766.88 | 3538.92 2014-02-24 23:02:00 | 3539.00 | 3540.00 | 3539.00 | 3540.00 | 1.66 | 5883.00 | 3539.71 2014-02-24 23:03:00 | 3540.00 | 3540.00 | 3540.00 | 3540.00 | 15.64 | 55365.60 | 3540.00 2014-02-24 23:04:00 | 3540.00 | 3540.00 | 3539.00 | 3540.00 | 2.32 | 8224.92 | 3539.12 2014-02-24 23:05:00 | 3540.00 | 3540.00 | 3540.00 | 3540.00 | 0.48 | 1699.20 | 3540.00 2014-02-24 23:06:00 | 3540.00 | 3543.91 | 3540.00 | 3540.63 | 59.54 | 210854.23 | 3541.45 2014-02-24 23:07:00 | 3543.08 | 3546.88 | 3540.00 | 3540.00 | 55.29 | 195884.23 | 3542.66 2014-02-24 23:08:00 | 3540.46 | 3545.01 | 3540.46 | 3543.20 | 48.45 | 171687.25 | 3543.30 2014-02-24 23:09:00 | 3541.00 | 3545.49 | 3540.00 | 3542.00 | 16.35 | 57923.91 | 3542.96 2014-02-24 23:10:00 | 3540.00 | 3540.00 | 3539.99 | 3539.99 | 0.46 | 1631.94 | 3540.00 2014-02-24 23:11:00 | 3539.00 | 3546.02 | 3539.00 | 3543.00 | 34.83 | 123385.37 | 3542.40 2014-02-24 23:12:00 | 3542.98 | 3543.00 | 3539.00 | 3539.99 | 11.11 | 39336.87 | 3540.67 2014-02-24 23:13:00 | 3539.00 | 3542.47 | 3538.02 | 3541.75 | 44.66 | 158091.45 | 3539.65 2014-02-24 23:14:00 | 3540.00 | 3542.50 | 3538.21 | 3542.50 | 17.21 | 60934.49 | 3540.23 2014-02-24 23:15:00 | 3544.21 | 3544.21 | 3540.10 | 3540.30 | 35.31 | 125033.83 | 3540.93 2014-02-24 23:16:00 | 3541.21 | 3541.32 | 3539.00 | 3540.00 | 6.75 | 23910.21 | 3540.68 2014-02-24 23:17:00 | 3540.99 | 3543.82 | 3538.02 | 3538.99 | 43.60 | 154411.83 | 3541.39 2014-02-24 23:18:00 | 3538.99 | 3543.82 | 3538.03 | 3541.73 | 62.66 | 221855.17 | 3540.39 2014-02-24 23:19:00 | 3541.62 | 3543.82 | 3539.28 | 3541.34 | 67.77 | 240043.22 | 3541.82 2014-02-24 23:20:00 | 3542.73 | 3545.01 | 3540.60 | 3545.01 | 5.64 | 19990.82 | 3543.21 2014-02-24 23:21:00 | 3545.99 | 3545.99 | 3545.99 | 3545.99 | 0.32 | 1134.72 | 3545.99 2014-02-24 23:22:00 | 3546.20 | 3547.00 | 3546.20 | 3547.00 | 0.78 | 2766.49 | 3546.78 2014-02-24 23:23:00 | 3548.19 | 3549.00 | 3548.19 | 3548.67 | 0.42 | 1476.27 | 3548.72 2014-02-24 23:24:00 | 3548.01 | 3552.20 | 3547.00 | 3552.20 | 19.44 | 68994.37 | 3549.46 2014-02-24 23:25:00 | 3552.00 | 3553.00 | 3550.00 | 3553.00 | 6.13 | 21769.50 | 3551.88 2014-02-24 23:26:00 | 3553.00 | 3559.36 | 3553.00 | 3554.54 | 57.54 | 204682.73 | 3557.53 2014-02-24 23:27:00 | 3558.29 | 3562.00 | 3554.02 | 3561.17 | 28.63 | 101863.29 | 3557.67 2014-02-24 23:28:00 | 3560.39 | 3561.34 | 3557.20 | 3561.19 | 33.87 | 120579.12 | 3559.85 2014-02-24 23:29:00 | 3562.41 | 3568.96 | 3560.02 | 3564.00 | 53.88 | 192089.44 | 3565.47 2014-02-24 23:30:00 | 3564.00 | 3566.55 | 3556.00 | 3560.00 | 35.53 | 126580.38 | 3562.23 2014-02-24 23:31:00 | 3560.00 | 3567.37 | 3560.00 | 3565.85 | 56.77 | 202254.43 | 3562.76 2014-02-24 23:32:00 | 3567.37 | 3568.00 | 3567.37 | 3568.00 | 10.39 | 37060.22 | 3567.60 2014-02-24 23:33:00 | 3569.00 | 3570.00 | 3567.37 | 3568.00 | 9.96 | 35545.18 | 3569.15 2014-02-24 23:34:00 | 3567.37 | 3570.00 | 3567.37 | 3568.01 | 7.03 | 25094.00 | 3568.04 2014-02-24 23:35:00 | 3568.01 | 3568.01 | 3560.01 | 3561.13 | 50.65 | 180520.63 | 3564.08 2014-02-24 23:36:00 | 3566.42 | 3568.54 | 3565.00 | 3565.00 | 13.99 | 49903.39 | 3566.57 2014-02-24 23:37:00 | 3565.00 | 3565.00 | 3565.00 | 3565.00 | 5.80 | 20684.13 | 3565.00 2014-02-24 23:38:00 | 3565.00 | 3566.95 | 3565.00 | 3565.00 | 6.05 | 21582.72 | 3565.03 2014-02-24 23:39:00 | 3562.86 | 3562.86 | 3552.00 | 3555.91 | 72.37 | 257360.28 | 3555.98 2014-02-24 23:40:00 | 3556.50 | 3559.28 | 3556.07 | 3559.28 | 10.26 | 36503.96 | 3558.24 2014-02-24 23:41:00 | 3558.00 | 3565.00 | 3558.00 | 3561.20 | 45.17 | 160857.61 | 3561.08 2014-02-24 23:42:00 | 3561.65 | 3564.99 | 3559.28 | 3563.35 | 39.91 | 142134.86 | 3561.21 2014-02-24 23:43:00 | 3559.28 | 3563.36 | 3558.00 | 3558.77 | 21.82 | 77707.80 | 3560.66 2014-02-24 23:44:00 | 3558.00 | 3564.99 | 3558.00 | 3563.00 | 39.93 | 142206.85 | 3561.14 2014-02-24 23:45:00 | 3559.39 | 3563.00 | 3558.00 | 3562.99 | 42.97 | 153014.47 | 3561.29 2014-02-24 23:46:00 | 3562.99 | 3562.99 | 3558.00 | 3562.52 | 47.80 | 170195.86 | 3560.96 2014-02-24 23:47:00 | 3562.98 | 3562.98 | 3558.00 | 3561.99 | 36.65 | 130463.47 | 3560.20 2014-02-24 23:48:00 | 3558.00 | 3563.00 | 3558.00 | 3558.01 | 50.30 | 179114.49 | 3560.71 2014-02-24 23:49:00 | 3558.00 | 3558.01 | 3558.00 | 3558.01 | 6.56 | 23344.04 | 3558.00 2014-02-24 23:50:00 | 3558.01 | 3562.00 | 3558.01 | 3558.21 | 31.07 | 110592.67 | 3559.81 2014-02-24 23:51:00 | 3558.32 | 3562.00 | 3558.27 | 3560.61 | 18.27 | 65083.22 | 3561.52 2014-02-24 23:52:00 | 3560.11 | 3560.11 | 3560.11 | 3560.11 | 1.42 | 5051.80 | 3560.11 2014-02-24 23:53:00 | 3560.11 | 3560.12 | 3560.10 | 3560.10 | 4.15 | 14760.21 | 3560.11 2014-02-24 23:54:00 | 3560.10 | 3561.10 | 3559.00 | 3561.10 | 23.07 | 82130.15 | 3560.50 2014-02-24 23:55:00 | 3561.00 | 3562.00 | 3559.00 | 3559.00 | 12.99 | 46245.76 | 3560.38 2014-02-24 23:56:00 | 3559.00 | 3559.07 | 3555.10 | 3558.00 | 57.82 | 205647.25 | 3556.62 2014-02-24 23:57:00 | 3557.92 | 3558.31 | 3552.00 | 3552.00 | 29.58 | 105168.60 | 3555.76 2014-02-24 23:58:00 | 3552.00 | 3555.88 | 3552.00 | 3552.22 | 58.78 | 208910.58 | 3554.23 2014-02-24 23:59:00 | 3552.22 | 3555.93 | 3552.00 | 3552.00 | 40.19 | 142810.53 | 3553.30 2014-02-25 00:00:00 | 3552.00 | 3552.30 | 3551.00 | 3551.85 | 2.72 | 9672.24 | 3552.05 2014-02-25 00:01:00 | 3550.60 | 3551.00 | 3550.10 | 3550.10 | 2.60 | 9238.09 | 3550.38 2014-02-25 00:02:00 | 3550.00 | 3550.10 | 3541.09 | 3545.48 | 19.24 | 68195.00 | 3544.81 2014-02-25 00:03:00 | 3544.73 | 3545.66 | 3539.00 | 3540.00 | 95.54 | 338543.87 | 3543.63 2014-02-25 00:04:00 | 3540.00 | 3541.53 | 3538.02 | 3538.02 | 49.65 | 175749.03 | 3539.97 2014-02-25 00:05:00 | 3538.02 | 3541.52 | 3537.01 | 3538.01 | 58.24 | 206154.59 | 3539.62 2014-02-25 00:06:00 | 3538.01 | 3539.00 | 3528.42 | 3534.44 | 16.37 | 57871.63 | 3536.09 2014-02-25 00:07:00 | 3534.08 | 3535.96 | 3525.00 | 3527.85 | 69.06 | 243925.30 | 3531.87 2014-02-25 00:08:00 | 3531.50 | 3532.85 | 3525.00 | 3529.99 | 14.93 | 52678.76 | 3527.91 2014-02-25 00:09:00 | 3526.36 | 3529.97 | 3523.09 | 3523.09 | 134.10 | 472958.75 | 3526.99 2014-02-25 00:10:00 | 3523.87 | 3527.99 | 3520.00 | 3520.32 | 41.58 | 146565.73 | 3524.99 2014-02-25 00:11:00 | 3520.00 | 3523.84 | 3518.01 | 3520.00 | 63.74 | 224426.11 | 3521.07 2014-02-25 00:12:00 | 3520.00 | 3523.83 | 3519.01 | 3520.00 | 94.15 | 331533.81 | 3521.37 2014-02-25 00:13:00 | 3518.99 | 3523.83 | 3518.00 | 3522.63 | 56.07 | 197405.24 | 3520.88 2014-02-25 00:14:00 | 3518.10 | 3528.98 | 3518.10 | 3526.46 | 31.99 | 112718.52 | 3523.78 2014-02-25 00:15:00 | 3524.44 | 3528.27 | 3521.00 | 3522.00 | 41.73 | 147084.46 | 3525.01 2014-02-25 00:16:00 | 3522.00 | 3522.00 | 3521.00 | 3521.04 | 17.01 | 59895.12 | 3521.38 2014-02-25 00:17:00 | 3523.99 | 3523.99 | 3521.01 | 3523.98 | 4.75 | 16728.49 | 3522.53 2014-02-25 00:18:00 | 3523.98 | 3523.98 | 3517.99 | 3517.99 | 9.79 | 34470.14 | 3519.88 2014-02-25 00:19:00 | 3517.00 | 3523.33 | 3515.00 | 3518.00 | 67.84 | 238707.87 | 3518.64 2014-02-25 00:20:00 | 3516.01 | 3519.79 | 3515.00 | 3517.49 | 110.25 | 387709.07 | 3516.64 2014-02-25 00:21:00 | 3516.30 | 3518.71 | 3513.00 | 3513.00 | 34.39 | 120911.97 | 3516.11 2014-02-25 00:22:00 | 3513.02 | 3514.99 | 3512.66 | 3512.66 | 2.15 | 7545.25 | 3512.69 2014-02-25 00:23:00 | 3512.00 | 3512.00 | 3510.02 | 3510.02 | 1.52 | 5337.24 | 3511.34 2014-02-25 00:24:00 | 3510.02 | 3510.10 | 3509.90 | 3509.90 | 13.33 | 46788.56 | 3510.02 2014-02-25 00:25:00 | 3509.00 | 3509.90 | 3505.00 | 3508.00 | 24.47 | 85828.87 | 3507.37 2014-02-25 00:26:00 | 3509.93 | 3510.00 | 3505.00 | 3505.01 | 66.77 | 234243.46 | 3508.42 2014-02-25 00:27:00 | 3505.01 | 3505.01 | 3490.00 | 3491.81 | 136.69 | 478428.60 | 3500.02 2014-02-25 00:28:00 | 3490.00 | 3492.99 | 3480.00 | 3480.00 | 66.29 | 231035.49 | 3485.17 2014-02-25 00:29:00 | 3481.26 | 3481.26 | 3472.00 | 3478.20 | 57.68 | 200523.64 | 3476.73 2014-02-25 00:30:00 | 3478.19 | 3485.72 | 3471.99 | 3472.00 | 71.28 | 247924.24 | 3478.08 2014-02-25 00:31:00 | 3475.00 | 3480.00 | 3473.00 | 3480.00 | 20.94 | 72835.42 | 3478.29 2014-02-25 00:32:00 | 3480.00 | 3487.99 | 3478.00 | 3479.98 | 56.27 | 195940.85 | 3481.97 2014-02-25 00:33:00 | 3479.97 | 3484.59 | 3472.00 | 3477.71 | 85.80 | 298342.05 | 3477.34 2014-02-25 00:34:00 | 3472.99 | 3485.00 | 3472.99 | 3481.87 | 68.81 | 239531.52 | 3481.01 2014-02-25 00:35:00 | 3481.01 | 3485.93 | 3480.01 | 3485.91 | 82.72 | 288123.27 | 3483.16 2014-02-25 00:36:00 | 3481.85 | 3484.00 | 3476.00 | 3476.00 | 34.12 | 118728.30 | 3480.14 2014-02-25 00:37:00 | 3477.37 | 3485.00 | 3477.37 | 3485.00 | 47.97 | 166849.46 | 3478.57 2014-02-25 00:38:00 | 3482.00 | 3505.78 | 3480.01 | 3505.60 | 58.23 | 203489.29 | 3494.70 2014-02-25 00:39:00 | 3505.00 | 3505.00 | 3488.00 | 3498.41 | 91.33 | 319620.06 | 3499.54 2014-02-25 00:40:00 | 3499.39 | 3500.00 | 3488.09 | 3490.00 | 82.91 | 289685.97 | 3493.94 2014-02-25 00:41:00 | 3494.69 | 3498.00 | 3486.01 | 3495.21 | 54.21 | 189224.40 | 3490.65 2014-02-25 00:42:00 | 3494.06 | 3496.96 | 3485.00 | 3485.00 | 64.23 | 224169.73 | 3490.27 2014-02-25 00:43:00 | 3484.96 | 3490.00 | 3481.00 | 3487.04 | 59.97 | 208961.91 | 3484.56 2014-02-25 00:44:00 | 3485.59 | 3487.00 | 3478.00 | 3478.05 | 32.65 | 113653.08 | 3480.95 2014-02-25 00:45:00 | 3477.00 | 3480.00 | 3473.00 | 3477.10 | 41.30 | 143576.05 | 3476.59 2014-02-25 00:46:00 | 3479.99 | 3484.94 | 3473.01 | 3480.01 | 86.24 | 300166.69 | 3480.80 2014-02-25 00:47:00 | 3482.99 | 3485.03 | 3473.00 | 3473.01 | 126.75 | 441030.00 | 3479.42 2014-02-25 00:48:00 | 3473.01 | 3477.92 | 3460.00 | 3462.00 | 116.33 | 403374.06 | 3467.44 2014-02-25 00:49:00 | 3462.00 | 3476.77 | 3460.01 | 3464.99 | 62.26 | 215642.04 | 3463.68 2014-02-25 00:50:00 | 3464.99 | 3465.00 | 3453.00 | 3458.89 | 58.11 | 200988.73 | 3458.64 2014-02-25 00:51:00 | 3453.00 | 3473.57 | 3453.00 | 3470.09 | 128.43 | 444673.78 | 3462.52 2014-02-25 00:52:00 | 3470.09 | 3473.74 | 3455.00 | 3455.24 | 82.22 | 285123.45 | 3467.64 2014-02-25 00:53:00 | 3457.64 | 3462.74 | 3453.01 | 3457.42 | 129.23 | 446905.77 | 3458.11 2014-02-25 00:54:00 | 3453.29 | 3462.00 | 3452.99 | 3453.11 | 100.88 | 348652.24 | 3456.14 2014-02-25 00:55:00 | 3453.11 | 3457.29 | 3450.97 | 3457.29 | 110.70 | 382265.20 | 3453.10 2014-02-25 00:56:00 | 3461.43 | 3461.43 | 3453.16 | 3461.00 | 52.90 | 182829.65 | 3456.46 2014-02-25 00:57:00 | 3460.00 | 3462.00 | 3454.00 | 3457.95 | 49.19 | 170103.87 | 3458.03 2014-02-25 00:58:00 | 3457.00 | 3462.00 | 3455.67 | 3459.98 | 46.84 | 162036.10 | 3459.72 2014-02-25 00:59:00 | 3459.94 | 3475.00 | 3459.92 | 3472.65 | 57.10 | 197870.50 | 3465.39 2014-02-25 01:00:00 | 3472.65 | 3475.00 | 3463.01 | 3473.02 | 122.27 | 424271.07 | 3469.95 2014-02-25 01:01:00 | 3470.46 | 3479.00 | 3469.40 | 3477.34 | 68.92 | 239370.97 | 3473.12 2014-02-25 01:02:00 | 3476.15 | 3478.00 | 3470.00 | 3470.31 | 167.36 | 581223.07 | 3472.89 2014-02-25 01:03:00 | 3470.30 | 3482.00 | 3470.23 | 3481.92 | 131.80 | 458165.75 | 3476.19 2014-02-25 01:04:00 | 3481.86 | 3500.00 | 3481.86 | 3490.00 | 121.51 | 424095.06 | 3490.18 2014-02-25 01:05:00 | 3488.13 | 3495.87 | 3485.00 | 3485.00 | 126.85 | 442752.62 | 3490.28 2014-02-25 01:06:00 | 3484.99 | 3486.49 | 3478.45 | 3480.18 | 118.32 | 412041.13 | 3482.52 2014-02-25 01:07:00 | 3480.00 | 3480.00 | 3471.26 | 3475.13 | 140.72 | 488998.95 | 3474.95 2014-02-25 01:08:00 | 3474.41 | 3476.13 | 3473.11 | 3475.90 | 105.97 | 368261.53 | 3475.18 2014-02-25 01:09:00 | 3475.84 | 3478.00 | 3473.03 | 3473.10 | 34.33 | 119340.02 | 3475.96 2014-02-25 01:10:00 | 3473.10 | 3477.19 | 3472.05 | 3473.98 | 118.92 | 413227.98 | 3474.93 2014-02-25 01:11:00 | 3473.95 | 3477.00 | 3470.50 | 3470.50 | 68.34 | 237405.25 | 3473.83 2014-02-25 01:12:00 | 3470.20 | 3473.51 | 3470.00 | 3470.00 | 141.81 | 492190.21 | 3470.89 2014-02-25 01:13:00 | 3469.74 | 3470.00 | 3460.53 | 3460.53 | 75.21 | 260697.70 | 3466.17 2014-02-25 01:14:00 | 3460.53 | 3469.74 | 3460.00 | 3464.75 | 96.44 | 334083.62 | 3464.20 2014-02-25 01:15:00 | 3464.98 | 3469.62 | 3460.00 | 3462.58 | 197.36 | 683666.94 | 3464.08 2014-02-25 01:16:00 | 3465.27 | 3469.74 | 3462.63 | 3469.74 | 43.55 | 150959.27 | 3466.26 2014-02-25 01:17:00 | 3469.74 | 3472.32 | 3468.61 | 3471.02 | 69.25 | 240298.67 | 3469.82 2014-02-25 01:18:00 | 3471.05 | 3475.00 | 3469.97 | 3469.99 | 28.99 | 100674.09 | 3473.08 2014-02-25 01:19:00 | 3469.39 | 3477.01 | 3469.39 | 3477.01 | 80.63 | 279883.28 | 3471.29 2014-02-25 01:20:00 | 3478.00 | 3486.02 | 3473.50 | 3485.00 | 90.92 | 316647.80 | 3482.86 2014-02-25 01:21:00 | 3485.00 | 3490.00 | 3473.50 | 3476.93 | 91.39 | 318299.90 | 3482.95 2014-02-25 01:22:00 | 3477.63 | 3482.22 | 3475.01 | 3482.22 | 60.48 | 210301.69 | 3477.44 2014-02-25 01:23:00 | 3479.03 | 3484.79 | 3471.00 | 3476.62 | 136.48 | 474512.64 | 3476.82 2014-02-25 01:24:00 | 3475.55 | 3486.42 | 3472.72 | 3486.42 | 100.58 | 349980.23 | 3479.79 2014-02-25 01:25:00 | 3486.42 | 3487.16 | 3474.91 | 3479.85 | 87.73 | 305400.46 | 3481.34 2014-02-25 01:26:00 | 3477.42 | 3486.00 | 3476.56 | 3481.54 | 134.42 | 468058.43 | 3481.98 2014-02-25 01:27:00 | 3483.06 | 3484.50 | 3476.50 | 3476.50 | 111.04 | 386686.50 | 3482.38 2014-02-25 01:28:00 | 3476.46 | 3484.00 | 3476.46 | 3483.99 | 97.94 | 340776.00 | 3479.44 2014-02-25 01:29:00 | 3482.25 | 3483.99 | 3478.89 | 3483.00 | 60.79 | 211621.26 | 3481.24 2014-02-25 01:30:00 | 3484.00 | 3486.00 | 3480.74 | 3486.00 | 96.44 | 335994.53 | 3484.16 2014-02-25 01:31:00 | 3485.96 | 3488.99 | 3482.08 | 3485.89 | 69.23 | 241301.46 | 3485.60 2014-02-25 01:32:00 | 3485.89 | 3486.00 | 3484.89 | 3485.23 | 44.01 | 153399.19 | 3485.39 2014-02-25 01:33:00 | 3485.30 | 3489.93 | 3480.00 | 3487.98 | 214.91 | 748668.37 | 3483.57 2014-02-25 01:34:00 | 3486.69 | 3495.83 | 3486.01 | 3490.74 | 112.09 | 391319.19 | 3491.24 2014-02-25 01:35:00 | 3496.25 | 3499.10 | 3492.23 | 3493.75 | 132.05 | 461566.17 | 3495.34 2014-02-25 01:36:00 | 3497.59 | 3497.59 | 3490.72 | 3493.48 | 159.10 | 556041.66 | 3494.83 2014-02-25 01:37:00 | 3493.41 | 3495.73 | 3490.00 | 3490.00 | 89.26 | 311772.39 | 3492.90 2014-02-25 01:38:00 | 3487.47 | 3489.00 | 3481.00 | 3487.02 | 29.90 | 104222.81 | 3486.30 2014-02-25 01:39:00 | 3490.71 | 3492.80 | 3481.00 | 3482.02 | 82.00 | 285848.27 | 3485.78 2014-02-25 01:40:00 | 3485.99 | 3489.42 | 3481.02 | 3481.02 | 46.56 | 162263.23 | 3484.81 2014-02-25 01:41:00 | 3484.87 | 3484.88 | 3481.97 | 3481.97 | 30.80 | 107250.29 | 3482.72 2014-02-25 01:42:00 | 3481.95 | 3485.90 | 3480.00 | 3484.02 | 73.76 | 256924.90 | 3483.07 2014-02-25 01:43:00 | 3481.60 | 3484.78 | 3481.01 | 3484.55 | 35.55 | 123840.12 | 3483.55 2014-02-25 01:44:00 | 3481.32 | 3484.00 | 3481.31 | 3483.97 | 23.30 | 81127.04 | 3482.59 2014-02-25 01:45:00 | 3483.97 | 3484.04 | 3482.00 | 3484.00 | 36.29 | 126394.73 | 3483.29 2014-02-25 01:46:00 | 3484.00 | 3492.00 | 3482.00 | 3490.35 | 140.40 | 489625.40 | 3487.48 2014-02-25 01:47:00 | 3488.01 | 3491.99 | 3482.00 | 3491.93 | 106.04 | 369963.87 | 3488.97 2014-02-25 01:48:00 | 3491.93 | 3498.00 | 3491.00 | 3496.74 | 43.22 | 151016.18 | 3494.05 2014-02-25 01:49:00 | 3496.78 | 3500.00 | 3491.33 | 3498.50 | 104.67 | 365812.46 | 3494.91 2014-02-25 01:50:00 | 3498.04 | 3499.00 | 3492.15 | 3494.60 | 79.70 | 278616.25 | 3495.94 2014-02-25 01:51:00 | 3494.58 | 3497.00 | 3483.00 | 3497.00 | 121.57 | 424371.47 | 3490.76 2014-02-25 01:52:00 | 3496.34 | 3496.34 | 3488.00 | 3495.62 | 168.55 | 588887.66 | 3493.82 2014-02-25 01:53:00 | 3493.00 | 3500.00 | 3493.00 | 3496.68 | 96.11 | 336118.48 | 3497.19 2014-02-25 01:54:00 | 3494.98 | 3500.00 | 3493.15 | 3500.00 | 61.34 | 214510.26 | 3497.35 2014-02-25 01:55:00 | 3500.00 | 3505.00 | 3498.94 | 3500.61 | 47.33 | 165702.42 | 3500.78 2014-02-25 01:56:00 | 3500.24 | 3508.49 | 3500.11 | 3508.49 | 126.56 | 443402.60 | 3503.50 2014-02-25 01:57:00 | 3508.48 | 3510.00 | 3506.00 | 3510.00 | 87.11 | 305651.81 | 3508.72 2014-02-25 01:58:00 | 3510.00 | 3513.35 | 3510.00 | 3512.02 | 73.77 | 259022.78 | 3511.13 2014-02-25 01:59:00 | 3510.70 | 3513.60 | 3510.00 | 3510.99 | 92.14 | 323528.48 | 3511.42 2014-02-25 02:00:00 | 3510.99 | 3514.00 | 3510.99 | 3511.00 | 37.54 | 131870.46 | 3512.52 2014-02-25 02:01:00 | 3512.00 | 3516.23 | 3511.00 | 3515.01 | 38.85 | 136520.82 | 3513.78 2014-02-25 02:02:00 | 3516.23 | 3522.00 | 3513.14 | 3520.06 | 90.48 | 318227.13 | 3517.06 2014-02-25 02:03:00 | 3522.00 | 3524.08 | 3517.01 | 3520.06 | 103.46 | 364233.21 | 3520.59 2014-02-25 02:04:00 | 3520.11 | 3524.90 | 3515.94 | 3520.28 | 116.13 | 409014.71 | 3521.98 2014-02-25 02:05:00 | 3520.04 | 3524.64 | 3520.00 | 3522.00 | 140.47 | 494736.50 | 3522.01 2014-02-25 02:06:00 | 3522.98 | 3525.00 | 3522.60 | 3523.01 | 26.13 | 92082.07 | 3523.86 2014-02-25 02:07:00 | 3524.94 | 3524.94 | 3515.00 | 3515.58 | 88.38 | 310921.15 | 3518.16 2014-02-25 02:08:00 | 3515.00 | 3523.99 | 3515.00 | 3517.97 | 80.51 | 283285.04 | 3518.68 2014-02-25 02:09:00 | 3517.74 | 3519.33 | 3509.01 | 3510.00 | 148.72 | 522920.16 | 3516.16 2014-02-25 02:10:00 | 3510.00 | 3511.06 | 3503.30 | 3509.00 | 177.19 | 621309.61 | 3506.48 2014-02-25 02:11:00 | 3505.84 | 3506.99 | 3499.30 | 3500.20 | 64.44 | 225629.08 | 3501.27 2014-02-25 02:12:00 | 3500.20 | 3511.08 | 3487.00 | 3505.99 | 123.28 | 431647.60 | 3501.25 2014-02-25 02:13:00 | 3497.00 | 3505.00 | 3497.00 | 3502.94 | 109.42 | 383183.81 | 3501.92 2014-02-25 02:14:00 | 3501.00 | 3506.00 | 3495.00 | 3497.81 | 150.13 | 525634.94 | 3501.27 2014-02-25 02:15:00 | 3499.77 | 3500.14 | 3491.53 | 3491.57 | 136.49 | 477213.35 | 3496.22 2014-02-25 02:16:00 | 3491.53 | 3492.01 | 3474.00 | 3474.00 | 120.33 | 419085.14 | 3482.68 2014-02-25 02:17:00 | 3474.00 | 3479.22 | 3473.66 | 3479.22 | 37.00 | 128569.85 | 3475.14 2014-02-25 02:18:00 | 3475.08 | 3486.80 | 3475.08 | 3485.95 | 129.66 | 451155.11 | 3479.50 2014-02-25 02:19:00 | 3485.95 | 3490.00 | 3482.51 | 3488.00 | 42.95 | 149756.90 | 3487.02 2014-02-25 02:20:00 | 3488.00 | 3490.34 | 3482.70 | 3487.71 | 82.73 | 288534.23 | 3487.79 2014-02-25 02:21:00 | 3487.55 | 3489.62 | 3476.01 | 3480.68 | 141.65 | 493575.64 | 3484.60 2014-02-25 02:22:00 | 3481.45 | 3485.95 | 3476.34 | 3477.36 | 246.84 | 859470.37 | 3481.89 2014-02-25 02:23:00 | 3475.80 | 3480.04 | 3470.00 | 3470.27 | 71.08 | 247019.82 | 3475.14 2014-02-25 02:24:00 | 3470.97 | 3475.00 | 3470.01 | 3471.92 | 148.92 | 517144.94 | 3472.57 2014-02-25 02:25:00 | 3471.90 | 3475.64 | 3469.39 | 3472.56 | 34.19 | 118749.05 | 3473.21 2014-02-25 02:26:00 | 3472.75 | 3475.90 | 3466.00 | 3468.05 | 111.46 | 386869.96 | 3470.81 2014-02-25 02:27:00 | 3466.00 | 3466.00 | 3460.00 | 3460.00 | 159.27 | 551316.21 | 3461.58 2014-02-25 02:28:00 | 3460.00 | 3460.00 | 3450.00 | 3450.00 | 161.81 | 558633.94 | 3452.39 2014-02-25 02:29:00 | 3449.99 | 3450.00 | 3435.38 | 3435.38 | 145.27 | 499953.01 | 3441.64 2014-02-25 02:30:00 | 3435.00 | 3435.99 | 3430.00 | 3430.00 | 107.37 | 368552.00 | 3432.57 2014-02-25 02:31:00 | 3430.00 | 3430.00 | 3419.00 | 3419.00 | 97.11 | 332450.57 | 3423.41 2014-02-25 02:32:00 | 3420.00 | 3420.60 | 3410.99 | 3415.09 | 109.25 | 373246.42 | 3416.47 2014-02-25 02:33:00 | 3415.10 | 3422.86 | 3410.00 | 3422.86 | 155.39 | 530431.04 | 3413.59 2014-02-25 02:34:00 | 3422.85 | 3438.18 | 3409.99 | 3437.55 | 246.40 | 844631.13 | 3427.90 2014-02-25 02:35:00 | 3438.17 | 3440.72 | 3419.83 | 3440.72 | 141.56 | 485396.79 | 3428.98 2014-02-25 02:36:00 | 3443.05 | 3450.08 | 3442.56 | 3450.00 | 78.49 | 270680.73 | 3448.78 2014-02-25 02:37:00 | 3445.96 | 3450.00 | 3441.63 | 3445.16 | 151.45 | 521974.96 | 3446.43 2014-02-25 02:38:00 | 3447.99 | 3475.00 | 3445.17 | 3460.21 | 169.85 | 587507.17 | 3458.94 2014-02-25 02:39:00 | 3453.01 | 3469.99 | 3453.01 | 3460.00 | 139.16 | 481906.76 | 3462.97 2014-02-25 02:40:00 | 3462.01 | 3466.20 | 3450.00 | 3454.28 | 100.05 | 346038.35 | 3458.79 2014-02-25 02:41:00 | 3453.67 | 3454.33 | 3441.69 | 3446.64 | 200.98 | 693092.84 | 3448.65 2014-02-25 02:42:00 | 3446.64 | 3446.65 | 3438.48 | 3440.11 | 81.40 | 280086.25 | 3440.91 2014-02-25 02:43:00 | 3440.11 | 3443.00 | 3440.11 | 3440.23 | 65.38 | 224983.29 | 3441.37 2014-02-25 02:44:00 | 3440.24 | 3441.00 | 3435.00 | 3435.00 | 93.23 | 320672.54 | 3439.55 2014-02-25 02:45:00 | 3435.00 | 3438.19 | 3433.21 | 3435.10 | 113.58 | 390205.38 | 3435.45 2014-02-25 02:46:00 | 3435.13 | 3442.53 | 3435.00 | 3435.02 | 90.30 | 310448.07 | 3438.12 2014-02-25 02:47:00 | 3435.01 | 3437.00 | 3430.01 | 3435.00 | 52.64 | 180749.80 | 3433.44 2014-02-25 02:48:00 | 3435.97 | 3440.02 | 3435.01 | 3439.97 | 44.24 | 152137.20 | 3438.67 2014-02-25 02:49:00 | 3440.50 | 3442.00 | 3437.30 | 3440.99 | 101.27 | 348304.27 | 3439.36 2014-02-25 02:50:00 | 3440.99 | 3446.12 | 3440.00 | 3443.97 | 49.10 | 169042.77 | 3442.90 2014-02-25 02:51:00 | 3445.00 | 3450.00 | 3442.96 | 3447.00 | 63.46 | 218713.83 | 3446.65 2014-02-25 02:52:00 | 3447.02 | 3450.00 | 3443.00 | 3445.06 | 42.23 | 145525.36 | 3445.69 2014-02-25 02:53:00 | 3445.08 | 3451.11 | 3445.08 | 3451.11 | 20.09 | 69277.16 | 3448.51 2014-02-25 02:54:00 | 3451.23 | 3460.00 | 3451.13 | 3455.21 | 157.82 | 545520.26 | 3456.60 2014-02-25 02:55:00 | 3455.91 | 3469.26 | 3455.20 | 3468.81 | 64.91 | 224600.30 | 3460.29 2014-02-25 02:56:00 | 3469.00 | 3480.00 | 3467.00 | 3479.88 | 51.52 | 178953.33 | 3473.27 2014-02-25 02:57:00 | 3478.15 | 3489.00 | 3475.00 | 3477.90 | 79.61 | 277218.05 | 3482.20 2014-02-25 02:58:00 | 3477.72 | 3483.28 | 3461.00 | 3472.01 | 212.84 | 739371.64 | 3473.79 2014-02-25 02:59:00 | 3475.00 | 3475.00 | 3467.67 | 3475.00 | 32.28 | 112069.42 | 3471.90 2014-02-25 03:00:00 | 3472.30 | 3478.00 | 3472.12 | 3478.00 | 76.50 | 265881.91 | 3475.40 2014-02-25 03:01:00 | 3479.00 | 3479.00 | 3468.91 | 3477.97 | 157.21 | 546164.67 | 3474.13 2014-02-25 03:02:00 | 3472.00 | 3477.99 | 3466.16 | 3471.73 | 128.29 | 445445.16 | 3472.20 2014-02-25 03:03:00 | 3470.98 | 3471.73 | 3462.00 | 3469.91 | 112.62 | 390791.98 | 3469.94 2014-02-25 03:04:00 | 3469.00 | 3469.92 | 3463.37 | 3466.00 | 225.60 | 782178.27 | 3467.04 2014-02-25 03:05:00 | 3467.99 | 3470.02 | 3466.02 | 3470.01 | 60.68 | 210462.96 | 3468.52 2014-02-25 03:06:00 | 3471.00 | 3472.00 | 3466.02 | 3470.00 | 67.09 | 232852.29 | 3470.80 2014-02-25 03:07:00 | 3470.00 | 3470.00 | 3458.00 | 3459.28 | 51.56 | 178630.72 | 3464.66 2014-02-25 03:08:00 | 3456.28 | 3458.00 | 3435.11 | 3435.11 | 89.13 | 307244.51 | 3447.07 2014-02-25 03:09:00 | 3437.99 | 3441.00 | 3430.00 | 3432.97 | 188.32 | 646544.50 | 3433.19 2014-02-25 03:10:00 | 3435.08 | 3435.97 | 3420.00 | 3431.00 | 210.53 | 722290.61 | 3430.82 2014-02-25 03:11:00 | 3431.00 | 3435.10 | 3431.00 | 3434.80 | 121.32 | 416488.23 | 3433.03 2014-02-25 03:12:00 | 3433.01 | 3434.66 | 3420.00 | 3420.00 | 56.01 | 191900.28 | 3426.30 2014-02-25 03:13:00 | 3420.00 | 3420.95 | 3411.00 | 3413.02 | 146.22 | 499108.88 | 3413.36 2014-02-25 03:14:00 | 3413.01 | 3451.12 | 3412.16 | 3417.01 | 154.60 | 528635.54 | 3419.49 2014-02-25 03:15:00 | 3419.98 | 3426.41 | 3415.00 | 3420.00 | 96.44 | 329975.23 | 3421.67 2014-02-25 03:16:00 | 3419.99 | 3420.00 | 3415.00 | 3417.04 | 56.99 | 194725.18 | 3417.13 2014-02-25 03:17:00 | 3419.98 | 3424.15 | 3407.00 | 3418.10 | 179.49 | 613265.03 | 3416.69 2014-02-25 03:18:00 | 3418.10 | 3425.00 | 3418.09 | 3421.86 | 129.10 | 441745.75 | 3421.68 2014-02-25 03:19:00 | 3422.08 | 3424.35 | 3418.99 | 3420.00 | 123.01 | 420874.69 | 3421.36 2014-02-25 03:20:00 | 3416.38 | 3425.00 | 3406.15 | 3424.91 | 168.11 | 574467.09 | 3417.21 2014-02-25 03:21:00 | 3423.00 | 3428.80 | 3420.11 | 3422.80 | 84.92 | 290813.89 | 3424.72 2014-02-25 03:22:00 | 3424.90 | 3432.00 | 3416.00 | 3420.91 | 329.32 | 1127836.79 | 3424.80 2014-02-25 03:23:00 | 3416.22 | 3424.00 | 3414.99 | 3420.00 | 188.64 | 644758.74 | 3417.93 2014-02-25 03:24:00 | 3420.00 | 3421.90 | 3418.00 | 3420.00 | 129.78 | 443816.08 | 3419.65 2014-02-25 03:25:00 | 3420.00 | 3424.88 | 3419.90 | 3424.77 | 135.74 | 464464.72 | 3421.80 2014-02-25 03:26:00 | 3424.77 | 3425.00 | 3422.00 | 3423.00 | 35.71 | 122252.69 | 3423.97 2014-02-25 03:27:00 | 3422.99 | 3423.00 | 3421.04 | 3421.04 | 9.36 | 32032.24 | 3421.88 2014-02-25 03:28:00 | 3421.03 | 3421.04 | 3405.37 | 3406.20 | 61.46 | 209737.99 | 3412.59 2014-02-25 03:29:00 | 3406.29 | 3409.87 | 3402.00 | 3404.96 | 90.23 | 307269.08 | 3405.59 2014-02-25 03:30:00 | 3405.17 | 3408.08 | 3403.10 | 3403.18 | 63.72 | 217010.23 | 3405.52 2014-02-25 03:31:00 | 3403.17 | 3403.18 | 3400.95 | 3401.02 | 69.85 | 237655.20 | 3402.17 2014-02-25 03:32:00 | 3400.97 | 3400.97 | 3374.89 | 3379.40 | 247.42 | 838424.31 | 3388.61 2014-02-25 03:33:00 | 3375.12 | 3379.99 | 3369.87 | 3372.02 | 110.81 | 373733.89 | 3372.78 2014-02-25 03:34:00 | 3372.02 | 3375.70 | 3357.28 | 3360.01 | 197.44 | 664736.16 | 3366.78 2014-02-25 03:35:00 | 3359.74 | 3360.01 | 3348.00 | 3349.00 | 257.27 | 862200.85 | 3351.33 2014-02-25 03:36:00 | 3349.00 | 3350.07 | 3348.00 | 3350.00 | 92.87 | 311043.54 | 3349.24 2014-02-25 03:37:00 | 3350.00 | 3366.00 | 3350.00 | 3366.00 | 141.58 | 475071.83 | 3355.60 2014-02-25 03:38:00 | 3363.64 | 3367.14 | 3357.46 | 3359.94 | 107.21 | 360552.07 | 3363.17 2014-02-25 03:39:00 | 3361.14 | 3361.15 | 3355.55 | 3356.10 | 81.64 | 274194.86 | 3358.46 2014-02-25 03:40:00 | 3356.01 | 3359.99 | 3349.00 | 3349.99 | 133.47 | 447362.65 | 3351.81 2014-02-25 03:41:00 | 3349.00 | 3358.00 | 3348.99 | 3353.04 | 96.55 | 323856.85 | 3354.40 2014-02-25 03:42:00 | 3353.16 | 3360.00 | 3353.02 | 3355.05 | 62.57 | 209972.42 | 3355.96 2014-02-25 03:43:00 | 3355.01 | 3360.00 | 3355.00 | 3356.74 | 37.26 | 125061.17 | 3356.90 2014-02-25 03:44:00 | 3356.49 | 3360.01 | 3310.00 | 3310.00 | 264.71 | 883492.13 | 3337.65 2014-02-25 03:45:00 | 3310.00 | 3355.11 | 3310.00 | 3330.91 | 144.09 | 481246.37 | 3339.88 2014-02-25 03:46:00 | 3330.07 | 3334.78 | 3314.09 | 3315.34 | 198.19 | 658766.54 | 3323.91 2014-02-25 03:47:00 | 3317.97 | 3323.27 | 3310.10 | 3320.00 | 172.06 | 570796.49 | 3317.50 2014-02-25 03:48:00 | 3310.10 | 3323.27 | 3310.10 | 3321.99 | 103.75 | 344275.44 | 3318.38 2014-02-25 03:49:00 | 3321.99 | 3324.00 | 3320.00 | 3321.89 | 64.69 | 214908.48 | 3322.13 2014-02-25 03:50:00 | 3321.91 | 3325.00 | 3311.00 | 3318.17 | 136.68 | 453793.43 | 3320.24 2014-02-25 03:51:00 | 3319.81 | 3321.04 | 3302.00 | 3308.07 | 218.93 | 724587.53 | 3309.75 2014-02-25 03:52:00 | 3310.00 | 3310.00 | 3300.01 | 3307.94 | 189.41 | 625704.25 | 3303.44 2014-02-25 03:53:00 | 3308.87 | 3355.00 | 3308.87 | 3347.48 | 99.68 | 331405.74 | 3324.63 2014-02-25 03:54:00 | 3330.01 | 3347.02 | 3305.00 | 3309.14 | 173.94 | 577166.07 | 3318.23 2014-02-25 03:55:00 | 3309.23 | 3318.00 | 3305.00 | 3314.86 | 157.28 | 520541.53 | 3309.56 2014-02-25 03:56:00 | 3310.00 | 3327.51 | 3310.00 | 3325.00 | 87.41 | 289975.85 | 3317.35 2014-02-25 03:57:00 | 3325.44 | 3334.00 | 3325.00 | 3333.11 | 28.40 | 94624.62 | 3331.50 2014-02-25 03:58:00 | 3333.99 | 3340.01 | 3333.99 | 3339.73 | 180.40 | 601967.51 | 3336.77 2014-02-25 03:59:00 | 3338.00 | 3356.00 | 3336.00 | 3352.57 | 152.39 | 509749.15 | 3344.96 2014-02-25 04:00:00 | 3353.15 | 3356.00 | 3329.72 | 3337.81 | 131.16 | 438164.58 | 3340.61 2014-02-25 04:01:00 | 3339.00 | 3350.00 | 3332.19 | 3338.83 | 155.58 | 519221.85 | 3337.39 2014-02-25 04:02:00 | 3343.99 | 3351.00 | 3337.38 | 3351.00 | 113.60 | 379906.93 | 3344.31 2014-02-25 04:03:00 | 3352.00 | 3369.64 | 3352.00 | 3369.64 | 82.80 | 278039.69 | 3358.09 2014-02-25 04:04:00 | 3369.64 | 3380.00 | 3353.00 | 3365.21 | 152.27 | 512234.76 | 3363.90 2014-02-25 04:05:00 | 3363.22 | 3367.74 | 3360.00 | 3367.00 | 50.43 | 169580.66 | 3362.69 2014-02-25 04:06:00 | 3365.00 | 3373.92 | 3361.00 | 3373.92 | 62.61 | 210994.62 | 3370.20 2014-02-25 04:07:00 | 3373.92 | 3378.16 | 3370.00 | 3378.16 | 57.90 | 195309.98 | 3373.00 2014-02-25 04:08:00 | 3376.61 | 3400.00 | 3376.61 | 3398.16 | 154.28 | 522981.02 | 3389.88 2014-02-25 04:09:00 | 3398.22 | 3429.00 | 3398.12 | 3423.00 | 180.87 | 617413.84 | 3413.67 2014-02-25 04:10:00 | 3420.04 | 3430.10 | 3401.00 | 3402.62 | 188.94 | 646592.61 | 3422.23 2014-02-25 04:11:00 | 3405.64 | 3422.09 | 3398.50 | 3413.01 | 156.37 | 533032.17 | 3408.70 2014-02-25 04:12:00 | 3413.01 | 3425.00 | 3407.08 | 3411.50 | 103.21 | 352623.11 | 3416.56 2014-02-25 04:13:00 | 3411.49 | 3412.01 | 3405.54 | 3408.00 | 90.77 | 309449.37 | 3409.20 2014-02-25 04:14:00 | 3408.00 | 3409.00 | 3405.00 | 3405.00 | 96.23 | 327808.85 | 3406.37 2014-02-25 04:15:00 | 3405.00 | 3405.00 | 3380.00 | 3395.25 | 80.14 | 272343.97 | 3398.39 2014-02-25 04:16:00 | 3396.25 | 3398.90 | 3373.54 | 3376.88 | 81.25 | 275019.10 | 3385.02 2014-02-25 04:17:00 | 3376.88 | 3387.33 | 3370.00 | 3379.44 | 127.19 | 429676.79 | 3378.33 2014-02-25 04:18:00 | 3380.64 | 3383.03 | 3376.60 | 3380.00 | 101.88 | 344242.03 | 3379.03 2014-02-25 04:19:00 | 3380.00 | 3395.24 | 3380.00 | 3388.00 | 99.71 | 337534.18 | 3385.12 2014-02-25 04:20:00 | 3389.86 | 3393.00 | 3380.82 | 3387.99 | 129.66 | 439397.81 | 3388.90 2014-02-25 04:21:00 | 3387.99 | 3395.00 | 3385.21 | 3395.00 | 74.36 | 252140.09 | 3390.94 2014-02-25 04:22:00 | 3393.00 | 3404.81 | 3390.00 | 3402.14 | 85.98 | 291851.59 | 3394.57 2014-02-25 04:23:00 | 3402.92 | 3405.00 | 3390.00 | 3400.01 | 75.01 | 254767.70 | 3396.45 2014-02-25 04:24:00 | 3399.59 | 3399.59 | 3390.00 | 3392.41 | 78.62 | 266811.37 | 3393.77 2014-02-25 04:25:00 | 3392.24 | 3392.24 | 3380.01 | 3380.01 | 58.26 | 197290.21 | 3386.32 2014-02-25 04:26:00 | 3380.00 | 3381.21 | 3350.00 | 3375.00 | 184.30 | 620166.21 | 3364.98 2014-02-25 04:27:00 | 3375.00 | 3376.00 | 3365.26 | 3373.73 | 77.62 | 261712.46 | 3371.63 2014-02-25 04:28:00 | 3375.00 | 3375.00 | 3370.00 | 3371.00 | 51.23 | 172733.52 | 3371.66 2014-02-25 04:29:00 | 3370.10 | 3374.00 | 3370.10 | 3373.10 | 64.37 | 217062.48 | 3372.32 2014-02-25 04:30:00 | 3373.77 | 3377.00 | 3371.01 | 3372.00 | 67.54 | 227852.95 | 3373.70 2014-02-25 04:31:00 | 3371.01 | 3371.01 | 3360.10 | 3360.10 | 117.80 | 396527.56 | 3366.19 2014-02-25 04:32:00 | 3360.10 | 3362.13 | 3350.00 | 3351.99 | 150.72 | 505813.48 | 3355.94 2014-02-25 04:33:00 | 3351.99 | 3355.51 | 3348.00 | 3348.00 | 84.09 | 281753.40 | 3350.54 2014-02-25 04:34:00 | 3347.39 | 3347.39 | 3334.33 | 3335.10 | 84.44 | 281918.37 | 3338.88 2014-02-25 04:35:00 | 3337.33 | 3342.32 | 3327.01 | 3339.98 | 140.00 | 466913.78 | 3335.15 2014-02-25 04:36:00 | 3340.00 | 3340.00 | 3324.99 | 3328.78 | 66.99 | 223006.20 | 3329.00 2014-02-25 04:37:00 | 3327.86 | 3349.00 | 3323.47 | 3349.00 | 154.67 | 514816.81 | 3328.42 2014-02-25 04:38:00 | 3339.63 | 3355.00 | 3335.02 | 3354.99 | 152.73 | 510916.65 | 3345.29 2014-02-25 04:39:00 | 3353.75 | 3359.49 | 3347.42 | 3355.00 | 132.95 | 446047.06 | 3355.05 2014-02-25 04:40:00 | 3353.36 | 3353.36 | 3339.99 | 3340.00 | 45.10 | 150819.75 | 3344.19 2014-02-25 04:41:00 | 3341.31 | 3345.99 | 3340.00 | 3344.00 | 45.49 | 152048.31 | 3342.24 2014-02-25 04:42:00 | 3345.98 | 3349.00 | 3340.04 | 3342.95 | 69.49 | 232490.02 | 3345.81 2014-02-25 04:43:00 | 3340.00 | 3340.65 | 3336.00 | 3336.00 | 45.32 | 151292.80 | 3338.69 2014-02-25 04:44:00 | 3335.01 | 3340.03 | 3332.91 | 3340.00 | 89.26 | 297831.30 | 3336.52 2014-02-25 04:45:00 | 3340.00 | 3358.00 | 3340.00 | 3358.00 | 47.70 | 159568.18 | 3345.03 2014-02-25 04:46:00 | 3358.00 | 3360.00 | 3350.00 | 3356.88 | 121.19 | 406493.01 | 3354.18 2014-02-25 04:47:00 | 3359.00 | 3378.00 | 3358.88 | 3365.03 | 53.82 | 180930.63 | 3361.77 2014-02-25 04:48:00 | 3377.00 | 3377.00 | 3365.23 | 3370.07 | 119.30 | 402015.94 | 3369.93 2014-02-25 04:49:00 | 3375.44 | 3378.00 | 3369.99 | 3375.36 | 116.77 | 393914.67 | 3373.57 2014-02-25 04:50:00 | 3377.99 | 3385.00 | 3350.00 | 3351.57 | 60.79 | 204790.36 | 3369.09 2014-02-25 04:51:00 | 3350.00 | 3360.00 | 3349.97 | 3353.08 | 52.56 | 176348.51 | 3355.12 2014-02-25 04:52:00 | 3351.99 | 3352.00 | 3342.00 | 3342.00 | 52.17 | 174706.12 | 3348.79 2014-02-25 04:53:00 | 3341.95 | 3349.99 | 3341.93 | 3345.11 | 85.90 | 287304.34 | 3344.75 2014-02-25 04:54:00 | 3346.67 | 3349.99 | 3333.51 | 3340.16 | 99.36 | 332016.27 | 3341.55 2014-02-25 04:55:00 | 3341.00 | 3343.54 | 3334.00 | 3334.00 | 122.97 | 410739.26 | 3340.10 2014-02-25 04:56:00 | 3334.45 | 3340.00 | 3332.00 | 3332.00 | 109.40 | 364927.89 | 3335.81 2014-02-25 04:57:00 | 3332.98 | 3333.00 | 3325.00 | 3331.03 | 116.99 | 389609.54 | 3330.20 2014-02-25 04:58:00 | 3328.01 | 3331.05 | 3328.00 | 3329.00 | 34.53 | 114981.84 | 3329.62 2014-02-25 04:59:00 | 3328.00 | 3335.08 | 3328.00 | 3328.50 | 86.50 | 288111.64 | 3330.62 2014-02-25 05:00:00 | 3328.88 | 3330.00 | 3323.10 | 3329.98 | 80.86 | 268982.60 | 3326.36 2014-02-25 05:01:00 | 3329.99 | 3345.00 | 3325.01 | 3345.00 | 125.98 | 419665.89 | 3331.16 2014-02-25 05:02:00 | 3330.61 | 3344.74 | 3330.61 | 3344.17 | 76.25 | 254595.25 | 3338.95 2014-02-25 05:03:00 | 3338.20 | 3349.66 | 3334.97 | 3334.97 | 65.79 | 219870.77 | 3342.16 2014-02-25 05:04:00 | 3336.46 | 3338.01 | 3329.77 | 3329.77 | 64.66 | 215458.61 | 3332.07 2014-02-25 05:05:00 | 3329.77 | 3333.66 | 3328.00 | 3333.03 | 104.86 | 349308.01 | 3331.15 2014-02-25 05:06:00 | 3333.03 | 3343.47 | 3333.00 | 3338.00 | 119.56 | 398920.17 | 3336.46 2014-02-25 05:07:00 | 3338.00 | 3345.00 | 3333.01 | 3335.01 | 88.42 | 295186.46 | 3338.38 2014-02-25 05:08:00 | 3335.01 | 3336.18 | 3325.04 | 3327.48 | 38.94 | 129681.56 | 3330.12 2014-02-25 05:09:00 | 3327.48 | 3333.00 | 3325.00 | 3326.25 | 86.86 | 289069.53 | 3327.99 2014-02-25 05:10:00 | 3326.00 | 3326.75 | 3317.89 | 3317.89 | 74.67 | 248092.47 | 3322.61 2014-02-25 05:11:00 | 3320.00 | 3320.00 | 3307.00 | 3307.00 | 88.46 | 292911.73 | 3311.42 2014-02-25 05:12:00 | 3309.99 | 3309.99 | 3300.00 | 3300.00 | 247.69 | 817558.20 | 3300.80 2014-02-25 05:13:00 | 3301.00 | 3301.00 | 3290.00 | 3291.01 | 156.28 | 515366.04 | 3297.67 2014-02-25 05:14:00 | 3291.00 | 3299.00 | 3288.00 | 3289.00 | 153.71 | 506057.24 | 3292.24 2014-02-25 05:15:00 | 3288.00 | 3289.00 | 3270.00 | 3274.00 | 140.01 | 459385.19 | 3281.21 2014-02-25 05:16:00 | 3273.64 | 3274.53 | 3260.18 | 3262.00 | 131.56 | 429739.51 | 3266.52 2014-02-25 05:17:00 | 3260.10 | 3278.26 | 3260.00 | 3274.69 | 182.96 | 598105.10 | 3269.14 2014-02-25 05:18:00 | 3280.49 | 3296.99 | 3271.00 | 3291.64 | 185.93 | 611025.08 | 3286.35 2014-02-25 05:19:00 | 3292.54 | 3297.00 | 3282.00 | 3291.89 | 127.70 | 420325.92 | 3291.41 2014-02-25 05:20:00 | 3291.89 | 3291.89 | 3270.00 | 3280.00 | 177.61 | 583365.29 | 3284.46 2014-02-25 05:21:00 | 3280.00 | 3297.00 | 3274.26 | 3288.00 | 190.46 | 626018.73 | 3286.91 2014-02-25 05:22:00 | 3288.00 | 3293.70 | 3283.20 | 3290.00 | 113.66 | 373800.48 | 3288.64 2014-02-25 05:23:00 | 3295.00 | 3312.07 | 3290.30 | 3311.91 | 80.47 | 265359.88 | 3297.42 2014-02-25 05:24:00 | 3311.81 | 3320.00 | 3305.00 | 3312.01 | 178.58 | 591365.60 | 3311.45 2014-02-25 05:25:00 | 3310.01 | 3315.00 | 3300.00 | 3300.00 | 149.07 | 493464.82 | 3310.36 2014-02-25 05:26:00 | 3300.00 | 3301.30 | 3289.52 | 3292.00 | 141.43 | 465869.81 | 3294.02 2014-02-25 05:27:00 | 3293.51 | 3296.00 | 3292.00 | 3294.98 | 76.49 | 251974.87 | 3294.18 2014-02-25 05:28:00 | 3294.50 | 3298.00 | 3292.34 | 3295.00 | 94.86 | 312571.35 | 3295.22 2014-02-25 05:29:00 | 3295.00 | 3296.00 | 3287.95 | 3287.95 | 142.36 | 468652.57 | 3292.02 2014-02-25 05:30:00 | 3288.50 | 3300.00 | 3287.64 | 3289.00 | 80.99 | 266395.72 | 3289.12 2014-02-25 05:31:00 | 3289.90 | 3289.90 | 3261.63 | 3280.43 | 289.29 | 947943.41 | 3276.82 2014-02-25 05:32:00 | 3281.04 | 3288.92 | 3270.00 | 3276.72 | 116.07 | 380393.49 | 3277.25 2014-02-25 05:33:00 | 3270.19 | 3278.00 | 3260.00 | 3260.94 | 198.93 | 650802.71 | 3271.48 2014-02-25 05:34:00 | 3261.46 | 3265.86 | 3250.10 | 3255.00 | 133.49 | 434775.92 | 3256.97 2014-02-25 05:35:00 | 3254.99 | 3258.06 | 3250.01 | 3255.29 | 81.86 | 266191.75 | 3251.67 2014-02-25 05:36:00 | 3258.05 | 3270.00 | 3250.00 | 3260.00 | 171.80 | 560136.38 | 3260.45 2014-02-25 05:37:00 | 3260.00 | 3269.00 | 3259.00 | 3260.00 | 121.33 | 396032.44 | 3264.09 2014-02-25 05:38:00 | 3260.00 | 3263.00 | 3253.92 | 3263.00 | 104.33 | 339995.53 | 3258.97 2014-02-25 05:39:00 | 3262.99 | 3262.99 | 3253.10 | 3259.90 | 91.75 | 298934.53 | 3258.07 2014-02-25 05:40:00 | 3259.90 | 3260.00 | 3250.20 | 3250.20 | 100.94 | 328494.43 | 3254.26 2014-02-25 05:41:00 | 3250.10 | 3250.10 | 3222.00 | 3226.57 | 217.81 | 705389.47 | 3238.60 2014-02-25 05:42:00 | 3226.58 | 3230.08 | 3216.92 | 3220.00 | 106.96 | 344729.38 | 3223.13 2014-02-25 05:43:00 | 3219.54 | 3220.00 | 3210.00 | 3213.14 | 148.51 | 477192.66 | 3213.25 2014-02-25 05:44:00 | 3215.10 | 3240.02 | 3210.11 | 3229.62 | 153.06 | 493608.34 | 3224.91 2014-02-25 05:45:00 | 3229.85 | 3241.98 | 3225.00 | 3234.00 | 122.25 | 394997.97 | 3231.07 2014-02-25 05:46:00 | 3233.24 | 3248.49 | 3231.21 | 3244.15 | 109.86 | 355911.63 | 3239.65 2014-02-25 05:47:00 | 3239.24 | 3246.02 | 3229.99 | 3230.01 | 119.08 | 385260.32 | 3235.25 2014-02-25 05:48:00 | 3229.00 | 3229.00 | 3217.87 | 3220.03 | 89.77 | 289295.63 | 3222.81 2014-02-25 05:49:00 | 3221.21 | 3239.07 | 3220.00 | 3239.06 | 135.33 | 436629.00 | 3226.38 2014-02-25 05:50:00 | 3239.24 | 3270.00 | 3233.90 | 3259.45 | 142.75 | 464675.57 | 3255.19 2014-02-25 05:51:00 | 3259.35 | 3259.35 | 3239.00 | 3254.90 | 81.81 | 265976.63 | 3251.31 2014-02-25 05:52:00 | 3253.67 | 3265.00 | 3240.04 | 3245.94 | 103.58 | 336645.36 | 3250.01 2014-02-25 05:53:00 | 3245.00 | 3255.00 | 3240.00 | 3254.99 | 102.03 | 331344.17 | 3247.58 2014-02-25 05:54:00 | 3254.99 | 3278.00 | 3254.99 | 3272.04 | 65.67 | 214472.36 | 3265.96 2014-02-25 05:55:00 | 3272.01 | 3298.00 | 3272.01 | 3286.00 | 174.66 | 573294.50 | 3282.42 2014-02-25 05:56:00 | 3287.00 | 3287.00 | 3275.00 | 3280.00 | 161.24 | 528718.70 | 3279.14 2014-02-25 05:57:00 | 3279.00 | 3279.00 | 3235.00 | 3253.01 | 215.57 | 702049.62 | 3256.73 2014-02-25 05:58:00 | 3253.01 | 3275.00 | 3251.17 | 3264.16 | 108.94 | 355079.26 | 3259.28 2014-02-25 05:59:00 | 3264.75 | 3280.00 | 3262.04 | 3279.00 | 83.26 | 272552.52 | 3273.55 2014-02-25 06:00:00 | 3279.00 | 3290.01 | 3271.00 | 3283.94 | 131.22 | 430932.86 | 3284.07 2014-02-25 06:01:00 | 3283.94 | 3284.99 | 3278.56 | 3278.90 | 85.57 | 280796.59 | 3281.56 2014-02-25 06:02:00 | 3278.90 | 3281.02 | 3270.19 | 3271.00 | 169.14 | 554037.49 | 3275.56 2014-02-25 06:03:00 | 3274.99 | 3283.98 | 3268.02 | 3269.99 | 109.92 | 360209.11 | 3276.92 2014-02-25 06:04:00 | 3269.99 | 3269.99 | 3252.00 | 3253.00 | 181.20 | 590887.69 | 3260.93 2014-02-25 06:05:00 | 3252.00 | 3256.88 | 3241.60 | 3249.96 | 116.46 | 378479.24 | 3250.00 2014-02-25 06:06:00 | 3249.96 | 3250.01 | 3241.20 | 3246.99 | 50.89 | 165142.10 | 3245.27 2014-02-25 06:07:00 | 3247.49 | 3258.31 | 3241.20 | 3251.01 | 137.80 | 447322.50 | 3246.12 2014-02-25 06:08:00 | 3258.00 | 3258.00 | 3245.00 | 3245.00 | 62.97 | 204954.82 | 3254.75 2014-02-25 06:09:00 | 3245.00 | 3249.62 | 3245.00 | 3245.25 | 52.27 | 169699.06 | 3246.77 2014-02-25 06:10:00 | 3245.22 | 3249.00 | 3237.99 | 3241.00 | 107.73 | 349370.20 | 3242.99 2014-02-25 06:11:00 | 3239.99 | 3241.00 | 3237.00 | 3237.99 | 33.10 | 107239.16 | 3239.36 2014-02-25 06:12:00 | 3237.99 | 3237.99 | 3225.00 | 3225.00 | 237.72 | 767707.55 | 3229.41 2014-02-25 06:13:00 | 3225.88 | 3226.26 | 3216.28 | 3220.00 | 339.16 | 1092909.31 | 3222.37 2014-02-25 06:14:00 | 3220.00 | 3226.92 | 3216.42 | 3221.43 | 277.41 | 893724.29 | 3221.65 2014-02-25 06:15:00 | 3221.14 | 3224.00 | 3201.00 | 3201.00 | 277.22 | 890991.93 | 3214.04 2014-02-25 06:16:00 | 3201.11 | 3205.10 | 3180.00 | 3183.19 | 319.86 | 1022696.68 | 3197.33 2014-02-25 06:17:00 | 3184.31 | 3197.00 | 3152.00 | 3189.87 | 450.36 | 1431197.80 | 3177.89 2014-02-25 06:18:00 | 3185.04 | 3214.59 | 3180.00 | 3200.02 | 350.21 | 1120067.34 | 3198.27 2014-02-25 06:19:00 | 3200.02 | 3200.02 | 3180.10 | 3189.00 | 297.51 | 948267.60 | 3187.37 2014-02-25 06:20:00 | 3184.98 | 3188.00 | 3159.00 | 3170.34 | 187.55 | 596011.43 | 3177.90 2014-02-25 06:21:00 | 3175.22 | 3175.22 | 3162.02 | 3170.00 | 255.44 | 809542.66 | 3169.26 2014-02-25 06:22:00 | 3170.00 | 3170.00 | 3160.02 | 3160.02 | 194.79 | 616945.12 | 3167.17 2014-02-25 06:23:00 | 3160.99 | 3168.00 | 3131.00 | 3138.16 | 327.19 | 1030902.39 | 3150.80 2014-02-25 06:24:00 | 3142.30 | 3150.00 | 3133.95 | 3149.75 | 256.97 | 808242.32 | 3145.27 2014-02-25 06:25:00 | 3148.00 | 3151.04 | 3133.00 | 3134.00 | 302.51 | 950611.90 | 3142.37 2014-02-25 06:26:00 | 3132.01 | 3133.04 | 3101.00 | 3101.00 | 346.21 | 1079106.25 | 3116.92 2014-02-25 06:27:00 | 3101.00 | 3122.00 | 3100.70 | 3101.76 | 471.06 | 1466121.84 | 3112.36 2014-02-25 06:28:00 | 3101.51 | 3115.00 | 3088.00 | 3090.01 | 437.71 | 1357798.59 | 3102.05 2014-02-25 06:29:00 | 3090.01 | 3092.70 | 3022.00 | 3056.09 | 402.54 | 1235713.55 | 3069.77 2014-02-25 06:30:00 | 3060.00 | 3064.04 | 3022.00 | 3028.37 | 353.15 | 1074657.65 | 3043.05 2014-02-25 06:31:00 | 3025.21 | 3050.00 | 3022.00 | 3050.00 | 339.44 | 1027953.81 | 3028.41 2014-02-25 06:32:00 | 3052.00 | 3087.45 | 3050.00 | 3079.00 | 458.00 | 1405892.68 | 3069.63 2014-02-25 06:33:00 | 3070.01 | 3081.14 | 3069.27 | 3074.00 | 214.36 | 659167.10 | 3075.12 2014-02-25 06:34:00 | 3074.00 | 3075.00 | 3053.53 | 3067.33 | 291.69 | 894435.65 | 3066.41 2014-02-25 06:35:00 | 3064.18 | 3065.54 | 3024.89 | 3047.88 | 308.21 | 939920.42 | 3049.56 2014-02-25 06:36:00 | 3044.51 | 3070.00 | 3043.07 | 3060.60 | 229.99 | 702557.18 | 3054.73 2014-02-25 06:37:00 | 3060.00 | 3080.00 | 3059.99 | 3073.32 | 245.87 | 754235.67 | 3067.68 2014-02-25 06:38:00 | 3073.26 | 3100.00 | 3070.81 | 3098.28 | 252.43 | 778862.70 | 3085.48 2014-02-25 06:39:00 | 3090.01 | 3149.00 | 3090.01 | 3137.20 | 250.13 | 780103.26 | 3118.78 2014-02-25 06:40:00 | 3137.04 | 3177.00 | 3135.00 | 3149.92 | 319.66 | 1005492.68 | 3145.50 2014-02-25 06:41:00 | 3149.92 | 3150.05 | 3073.87 | 3128.20 | 343.67 | 1074643.15 | 3126.93 2014-02-25 06:42:00 | 3110.71 | 3148.00 | 3110.28 | 3134.40 | 340.35 | 1064347.46 | 3127.18 2014-02-25 06:43:00 | 3136.33 | 3146.50 | 3130.10 | 3131.30 | 147.60 | 462753.64 | 3135.23 2014-02-25 06:44:00 | 3130.91 | 3135.44 | 3120.00 | 3123.05 | 299.42 | 936512.64 | 3127.72 2014-02-25 06:45:00 | 3122.59 | 3126.90 | 3100.00 | 3112.14 | 353.01 | 1101706.65 | 3120.88 2014-02-25 06:46:00 | 3113.79 | 3119.11 | 3090.00 | 3100.30 | 467.12 | 1447706.44 | 3099.25 2014-02-25 06:47:00 | 3103.10 | 3103.12 | 3070.80 | 3076.03 | 379.80 | 1173008.25 | 3088.52 2014-02-25 06:48:00 | 3075.54 | 3099.00 | 3070.00 | 3095.69 | 263.13 | 811750.43 | 3085.01 2014-02-25 06:49:00 | 3097.00 | 3105.00 | 3093.09 | 3098.60 | 155.47 | 482101.23 | 3100.85 2014-02-25 06:50:00 | 3096.03 | 3099.02 | 3090.00 | 3096.00 | 207.48 | 642279.10 | 3095.69 2014-02-25 06:51:00 | 3096.00 | 3122.70 | 3095.99 | 3115.28 | 202.50 | 630478.13 | 3113.46 2014-02-25 06:52:00 | 3118.00 | 3119.03 | 3104.01 | 3105.29 | 409.96 | 1275332.98 | 3110.88 2014-02-25 06:53:00 | 3106.32 | 3131.73 | 3105.32 | 3130.01 | 312.24 | 974165.62 | 3119.94 2014-02-25 06:54:00 | 3130.01 | 3173.34 | 3121.00 | 3146.12 | 325.89 | 1022477.83 | 3137.54 2014-02-25 06:55:00 | 3145.37 | 3172.00 | 3144.77 | 3152.70 | 221.68 | 699049.71 | 3153.45 2014-02-25 06:56:00 | 3154.99 | 3155.00 | 3145.00 | 3152.99 | 200.39 | 631054.95 | 3149.15 2014-02-25 06:57:00 | 3155.00 | 3170.00 | 3155.00 | 3160.20 | 343.90 | 1088030.79 | 3163.78 2014-02-25 06:58:00 | 3161.00 | 3166.60 | 3152.11 | 3155.36 | 309.01 | 976297.79 | 3159.40 2014-02-25 06:59:00 | 3155.09 | 3157.06 | 3142.86 | 3153.00 | 176.36 | 555502.55 | 3149.82 2014-02-25 07:00:00 | 3154.65 | 3159.21 | 3140.00 | 3150.00 | 247.43 | 779280.49 | 3149.47 2014-02-25 07:01:00 | 3150.00 | 3153.87 | 3125.99 | 3130.00 | 385.93 | 1211919.91 | 3140.27 2014-02-25 07:02:00 | 3130.00 | 3148.60 | 3122.06 | 3138.47 | 403.43 | 1262918.90 | 3130.49 2014-02-25 07:03:00 | 3139.17 | 3146.35 | 3122.10 | 3123.65 | 267.25 | 838046.76 | 3135.84 2014-02-25 07:04:00 | 3122.00 | 3138.30 | 3122.00 | 3134.99 | 323.52 | 1012023.58 | 3128.18 2014-02-25 07:05:00 | 3134.18 | 3150.00 | 3130.00 | 3135.15 | 288.26 | 904209.31 | 3136.82 2014-02-25 07:06:00 | 3135.02 | 3136.92 | 3130.65 | 3133.48 | 95.32 | 298679.52 | 3133.31 2014-02-25 07:07:00 | 3133.47 | 3137.00 | 3133.47 | 3134.00 | 26.44 | 82891.27 | 3135.43 2014-02-25 07:08:00 | 3134.00 | 3136.00 | 3116.83 | 3116.83 | 113.68 | 355362.43 | 3126.10 2014-02-25 07:09:00 | 3115.48 | 3118.95 | 3060.00 | 3097.81 | 439.91 | 1362946.97 | 3098.27 2014-02-25 07:10:00 | 3091.34 | 3096.59 | 3060.00 | 3088.99 | 351.28 | 1083996.80 | 3085.82 2014-02-25 07:11:00 | 3088.99 | 3089.62 | 3080.00 | 3081.00 | 493.59 | 1522868.25 | 3085.29 2014-02-25 07:12:00 | 3083.58 | 3100.00 | 3061.00 | 3081.00 | 291.29 | 896564.81 | 3077.90 2014-02-25 07:13:00 | 3081.00 | 3085.93 | 3074.82 | 3083.62 | 308.78 | 950638.14 | 3078.71 2014-02-25 07:14:00 | 3087.80 | 3119.00 | 3081.79 | 3104.57 | 313.40 | 970963.67 | 3098.17 2014-02-25 07:15:00 | 3105.19 | 3115.62 | 3102.95 | 3115.62 | 474.71 | 1476295.84 | 3109.87 2014-02-25 07:16:00 | 3115.62 | 3131.23 | 3113.00 | 3131.23 | 207.58 | 647369.29 | 3118.66 2014-02-25 07:17:00 | 3125.52 | 3138.00 | 3120.46 | 3126.45 | 279.29 | 874395.38 | 3130.79 2014-02-25 07:18:00 | 3125.19 | 3125.19 | 3103.83 | 3112.93 | 375.43 | 1169596.37 | 3115.38 2014-02-25 07:19:00 | 3114.66 | 3132.00 | 3113.10 | 3132.00 | 272.49 | 851499.47 | 3124.84 2014-02-25 07:20:00 | 3131.56 | 3135.00 | 3124.28 | 3134.60 | 249.75 | 781307.89 | 3128.35 2014-02-25 07:21:00 | 3134.60 | 3149.00 | 3134.00 | 3146.99 | 226.68 | 712124.01 | 3141.51 2014-02-25 07:22:00 | 3146.99 | 3159.97 | 3140.57 | 3159.00 | 225.12 | 710133.23 | 3154.52 2014-02-25 07:23:00 | 3159.99 | 3166.00 | 3153.20 | 3161.00 | 260.15 | 822655.33 | 3162.19 2014-02-25 07:24:00 | 3163.18 | 3180.00 | 3160.10 | 3180.00 | 258.22 | 817991.76 | 3167.78 2014-02-25 07:25:00 | 3180.35 | 3195.40 | 3179.59 | 3194.86 | 373.31 | 1190333.16 | 3188.56 2014-02-25 07:26:00 | 3190.01 | 3195.00 | 3188.01 | 3190.00 | 261.72 | 835251.18 | 3191.38 2014-02-25 07:27:00 | 3193.00 | 3243.18 | 3190.00 | 3219.39 | 386.01 | 1237712.60 | 3206.39 2014-02-25 07:28:00 | 3222.45 | 3222.45 | 3190.00 | 3198.21 | 412.96 | 1321214.19 | 3199.36 2014-02-25 07:29:00 | 3197.77 | 3200.00 | 3190.14 | 3191.91 | 186.05 | 594410.21 | 3194.83 2014-02-25 07:30:00 | 3191.90 | 3200.00 | 3170.00 | 3171.11 | 436.28 | 1388132.85 | 3181.75 2014-02-25 07:31:00 | 3171.10 | 3196.17 | 3171.10 | 3189.96 | 266.50 | 848541.26 | 3184.04 2014-02-25 07:32:00 | 3187.98 | 3191.00 | 3170.00 | 3176.00 | 356.50 | 1133106.68 | 3178.42 2014-02-25 07:33:00 | 3172.56 | 3191.00 | 3170.11 | 3190.00 | 353.13 | 1123329.96 | 3181.07 2014-02-25 07:34:00 | 3191.00 | 3200.00 | 3190.01 | 3198.04 | 222.81 | 711853.47 | 3194.92 2014-02-25 07:35:00 | 3198.05 | 3212.10 | 3198.05 | 3205.08 | 292.00 | 936042.94 | 3205.62 2014-02-25 07:36:00 | 3202.23 | 3207.00 | 3177.00 | 3192.56 | 436.01 | 1393182.88 | 3195.29 2014-02-25 07:37:00 | 3194.51 | 3205.01 | 3191.68 | 3196.41 | 192.62 | 616008.20 | 3198.00 2014-02-25 07:38:00 | 3199.42 | 3213.84 | 3195.21 | 3200.53 | 463.77 | 1485396.88 | 3202.87 2014-02-25 07:39:00 | 3201.86 | 3212.28 | 3195.93 | 3199.30 | 229.34 | 734170.91 | 3201.21 2014-02-25 07:40:00 | 3201.32 | 3204.00 | 3200.00 | 3203.00 | 200.82 | 643016.77 | 3201.99 2014-02-25 07:41:00 | 3201.00 | 3202.99 | 3190.10 | 3190.10 | 364.68 | 1165177.78 | 3195.08 2014-02-25 07:42:00 | 3190.38 | 3194.98 | 3180.00 | 3183.08 | 289.58 | 922819.39 | 3186.72 2014-02-25 07:43:00 | 3183.08 | 3199.00 | 3183.08 | 3196.60 | 159.84 | 509956.43 | 3190.46 2014-02-25 07:44:00 | 3196.60 | 3198.80 | 3190.19 | 3198.80 | 355.81 | 1136401.27 | 3193.83 2014-02-25 07:45:00 | 3195.54 | 3205.00 | 3193.35 | 3205.00 | 230.78 | 738127.81 | 3198.35 2014-02-25 07:46:00 | 3205.00 | 3230.00 | 3202.00 | 3222.31 | 321.03 | 1031658.24 | 3213.60 2014-02-25 07:47:00 | 3224.85 | 3245.00 | 3222.59 | 3245.00 | 366.18 | 1184202.50 | 3233.91 2014-02-25 07:48:00 | 3245.00 | 3260.13 | 3233.30 | 3258.00 | 422.27 | 1371369.27 | 3247.59 2014-02-25 07:49:00 | 3260.00 | 3300.00 | 3250.00 | 3250.86 | 432.71 | 1414500.26 | 3268.96 2014-02-25 07:50:00 | 3252.28 | 3272.00 | 3242.01 | 3257.67 | 511.29 | 1664479.19 | 3255.45 2014-02-25 07:51:00 | 3269.99 | 3269.99 | 3255.10 | 3265.00 | 378.77 | 1234544.93 | 3259.35 2014-02-25 07:52:00 | 3265.00 | 3320.00 | 3265.00 | 3305.67 | 273.25 | 899173.85 | 3290.63 2014-02-25 07:53:00 | 3303.57 | 3318.46 | 3272.00 | 3301.00 | 407.58 | 1347191.48 | 3305.33 2014-02-25 07:54:00 | 3301.00 | 3308.00 | 3280.10 | 3292.64 | 517.75 | 1704904.16 | 3292.91 2014-02-25 07:55:00 | 3294.00 | 3294.00 | 3270.00 | 3272.09 | 346.40 | 1135881.20 | 3279.12 2014-02-25 07:56:00 | 3270.92 | 3299.00 | 3270.00 | 3286.96 | 402.98 | 1322451.96 | 3281.68 2014-02-25 07:57:00 | 3290.59 | 3296.00 | 3282.53 | 3286.09 | 200.26 | 658638.16 | 3289.00 2014-02-25 07:58:00 | 3287.70 | 3287.70 | 3260.01 | 3280.00 | 364.17 | 1194516.64 | 3280.07 2014-02-25 07:59:00 | 3284.42 | 3285.00 | 3260.00 | 3260.00 | 271.34 | 887040.58 | 3269.16 2014-02-25 08:00:00 | 3260.00 | 3270.00 | 3240.00 | 3261.06 | 538.27 | 1753627.49 | 3257.91 2014-02-25 08:01:00 | 3262.76 | 3266.00 | 3251.00 | 3257.10 | 182.20 | 594225.12 | 3261.46 2014-02-25 08:02:00 | 3258.10 | 3264.98 | 3250.11 | 3254.69 | 407.30 | 1326871.42 | 3257.72 2014-02-25 08:03:00 | 3254.73 | 3259.31 | 3221.00 | 3246.04 | 591.26 | 1919839.37 | 3247.05 2014-02-25 08:04:00 | 3240.53 | 3250.00 | 3237.64 | 3250.00 | 527.62 | 1711598.87 | 3244.03 2014-02-25 08:05:00 | 3250.00 | 3270.00 | 3245.00 | 3247.57 | 468.14 | 1524029.14 | 3255.51 2014-02-25 08:06:00 | 3249.72 | 3249.72 | 3231.16 | 3246.03 | 342.55 | 1110506.59 | 3241.91 2014-02-25 08:07:00 | 3241.98 | 3263.70 | 3240.00 | 3260.00 | 420.40 | 1368875.52 | 3256.12 2014-02-25 08:08:00 | 3259.99 | 3266.03 | 3250.00 | 3257.88 | 450.87 | 1470377.68 | 3261.18 2014-02-25 08:09:00 | 3259.00 | 3262.00 | 3249.00 | 3255.00 | 480.76 | 1564814.72 | 3254.88 2014-02-25 08:10:00 | 3250.35 | 3260.00 | 3250.35 | 3258.99 | 371.42 | 1209654.81 | 3256.87 2014-02-25 08:11:00 | 3256.00 | 3263.00 | 3255.00 | 3261.81 | 227.88 | 742557.20 | 3258.60 2014-02-25 08:12:00 | 3261.81 | 3263.22 | 3256.73 | 3259.15 | 153.28 | 499788.96 | 3260.63 2014-02-25 08:13:00 | 3260.00 | 3270.00 | 3255.00 | 3256.00 | 490.81 | 1600293.29 | 3260.52 2014-02-25 08:14:00 | 3256.03 | 3265.00 | 3255.00 | 3257.16 | 212.85 | 693907.15 | 3260.06 2014-02-25 08:15:00 | 3257.16 | 3263.27 | 3251.00 | 3251.01 | 164.88 | 537182.13 | 3258.02 2014-02-25 08:16:00 | 3251.01 | 3254.98 | 3241.00 | 3244.99 | 474.04 | 1539108.71 | 3246.77 2014-02-25 08:17:00 | 3244.99 | 3249.98 | 3240.45 | 3243.00 | 336.60 | 1092657.44 | 3246.16 2014-02-25 08:18:00 | 3240.00 | 3242.89 | 3235.01 | 3235.10 | 116.31 | 376500.51 | 3237.07 2014-02-25 08:19:00 | 3235.10 | 3238.06 | 3228.00 | 3237.24 | 283.99 | 918275.75 | 3233.47 2014-02-25 08:20:00 | 3237.85 | 3241.59 | 3232.10 | 3239.90 | 449.98 | 1456657.03 | 3237.18 2014-02-25 08:21:00 | 3240.00 | 3240.00 | 3222.76 | 3231.64 | 176.70 | 571180.50 | 3232.52 2014-02-25 08:22:00 | 3227.45 | 3237.00 | 3222.76 | 3231.24 | 475.82 | 1536776.88 | 3229.72 2014-02-25 08:23:00 | 3231.81 | 3233.96 | 3212.01 | 3219.99 | 435.42 | 1404719.76 | 3226.15 2014-02-25 08:24:00 | 3224.27 | 3232.99 | 3215.00 | 3221.11 | 468.30 | 1510178.97 | 3224.80 2014-02-25 08:25:00 | 3223.58 | 3224.90 | 3215.10 | 3219.99 | 414.74 | 1335857.99 | 3220.95 2014-02-25 08:26:00 | 3219.23 | 3225.07 | 3215.10 | 3221.78 | 491.46 | 1582536.83 | 3220.10 2014-02-25 08:27:00 | 3218.02 | 3221.99 | 3215.20 | 3219.90 | 345.67 | 1112233.66 | 3217.64 2014-02-25 08:28:00 | 3217.00 | 3219.90 | 3213.09 | 3214.60 | 254.65 | 818920.13 | 3215.84 2014-02-25 08:29:00 | 3218.00 | 3219.11 | 3201.29 | 3202.03 | 247.11 | 793332.65 | 3210.46 2014-02-25 08:30:00 | 3203.07 | 3207.77 | 3190.10 | 3199.99 | 419.26 | 1341556.71 | 3199.85 2014-02-25 08:31:00 | 3199.99 | 3210.00 | 3190.23 | 3193.44 | 598.19 | 1913751.88 | 3199.25 2014-02-25 08:32:00 | 3192.80 | 3193.85 | 3174.00 | 3185.00 | 157.39 | 501539.46 | 3186.56 2014-02-25 08:33:00 | 3185.56 | 3189.99 | 3170.50 | 3173.43 | 456.06 | 1449170.11 | 3177.62 2014-02-25 08:34:00 | 3173.95 | 3182.84 | 3160.00 | 3180.00 | 328.26 | 1041103.28 | 3171.63 2014-02-25 08:35:00 | 3180.00 | 3181.00 | 3170.00 | 3179.57 | 390.64 | 1240475.35 | 3175.46 2014-02-25 08:36:00 | 3174.64 | 3199.80 | 3172.04 | 3196.13 | 456.16 | 1453865.08 | 3187.21 2014-02-25 08:37:00 | 3194.54 | 3214.40 | 3192.07 | 3214.40 | 481.45 | 1542335.11 | 3203.53 2014-02-25 08:38:00 | 3215.00 | 3260.00 | 3212.13 | 3230.33 | 314.46 | 1015528.46 | 3229.46 2014-02-25 08:39:00 | 3230.33 | 3238.00 | 3218.76 | 3218.82 | 416.61 | 1346714.52 | 3232.58 2014-02-25 08:40:00 | 3219.52 | 3220.00 | 3201.00 | 3208.98 | 413.43 | 1327014.83 | 3209.78 2014-02-25 08:41:00 | 3208.98 | 3217.00 | 3202.01 | 3211.12 | 268.10 | 861035.68 | 3211.63 2014-02-25 08:42:00 | 3211.74 | 3228.96 | 3211.74 | 3228.74 | 270.17 | 870532.06 | 3222.21 2014-02-25 08:43:00 | 3224.81 | 3235.00 | 3222.00 | 3234.43 | 441.85 | 1427530.07 | 3230.83 2014-02-25 08:44:00 | 3234.50 | 3247.90 | 3230.34 | 3237.99 | 539.85 | 1748045.57 | 3238.05 2014-02-25 08:45:00 | 3236.73 | 3244.89 | 3236.07 | 3237.00 | 350.17 | 1134449.15 | 3239.74 2014-02-25 08:46:00 | 3237.00 | 3243.95 | 3234.92 | 3240.00 | 187.95 | 608864.57 | 3239.59 2014-02-25 08:47:00 | 3240.08 | 3242.00 | 3230.11 | 3234.51 | 298.20 | 965644.82 | 3238.30 2014-02-25 08:48:00 | 3234.61 | 3239.79 | 3230.00 | 3231.48 | 814.23 | 2632523.57 | 3233.16 2014-02-25 08:49:00 | 3231.01 | 3239.00 | 3219.99 | 3221.26 | 582.33 | 1879199.68 | 3227.06 2014-02-25 08:50:00 | 3223.37 | 3236.99 | 3215.00 | 3225.48 | 448.29 | 1446639.22 | 3227.03 2014-02-25 08:51:00 | 3228.83 | 3236.74 | 3225.20 | 3235.81 | 798.30 | 2579434.66 | 3231.16 2014-02-25 08:52:00 | 3233.10 | 3238.99 | 3231.20 | 3238.99 | 366.14 | 1184509.24 | 3235.17 2014-02-25 08:53:00 | 3238.99 | 3245.00 | 3235.01 | 3245.00 | 115.43 | 373646.12 | 3237.11 2014-02-25 08:54:00 | 3245.00 | 3255.00 | 3245.00 | 3251.83 | 273.04 | 887272.16 | 3249.59 2014-02-25 08:55:00 | 3254.12 | 3260.00 | 3244.15 | 3259.34 | 450.22 | 1464576.50 | 3253.06 2014-02-25 08:56:00 | 3259.90 | 3267.07 | 3252.08 | 3267.07 | 242.03 | 789394.94 | 3261.57 2014-02-25 08:57:00 | 3267.14 | 3270.00 | 3237.00 | 3240.00 | 195.78 | 638151.36 | 3259.58 2014-02-25 08:58:00 | 3240.21 | 3261.09 | 3240.21 | 3260.80 | 486.05 | 1579695.05 | 3250.05 2014-02-25 08:59:00 | 3260.00 | 3269.00 | 3260.00 | 3268.04 | 383.86 | 1252371.49 | 3262.57 2014-02-25 09:00:00 | 3268.05 | 3279.00 | 3268.04 | 3277.99 | 145.81 | 477206.34 | 3272.89 2014-02-25 09:01:00 | 3277.99 | 3280.00 | 3267.98 | 3267.98 | 170.61 | 558929.17 | 3276.04 2014-02-25 09:02:00 | 3267.14 | 3275.00 | 3261.11 | 3261.12 | 368.41 | 1203781.32 | 3267.49 2014-02-25 09:03:00 | 3261.11 | 3261.11 | 3243.61 | 3252.01 | 339.63 | 1105353.65 | 3254.63 2014-02-25 09:04:00 | 3249.91 | 3252.78 | 3232.00 | 3243.10 | 586.72 | 1901755.48 | 3241.36 2014-02-25 09:05:00 | 3243.74 | 3243.97 | 3235.73 | 3240.03 | 264.17 | 855567.85 | 3238.65 2014-02-25 09:06:00 | 3240.02 | 3240.03 | 3227.60 | 3232.84 | 477.37 | 1543931.18 | 3234.28 2014-02-25 09:07:00 | 3229.30 | 3235.00 | 3225.46 | 3231.99 | 380.84 | 1230194.36 | 3230.22 2014-02-25 09:08:00 | 3233.10 | 3249.99 | 3229.99 | 3246.19 | 218.25 | 707068.25 | 3239.67 2014-02-25 09:09:00 | 3238.80 | 3246.25 | 3228.10 | 3233.64 | 520.09 | 1681237.99 | 3232.59 2014-02-25 09:10:00 | 3230.00 | 3231.99 | 3220.00 | 3226.20 | 242.23 | 781466.06 | 3226.08 2014-02-25 09:11:00 | 3226.63 | 3239.81 | 3223.01 | 3226.40 | 420.91 | 1358902.68 | 3228.46 2014-02-25 09:12:00 | 3227.95 | 3239.00 | 3225.31 | 3235.38 | 293.94 | 949818.47 | 3231.38 2014-02-25 09:13:00 | 3233.64 | 3243.92 | 3232.15 | 3238.49 | 492.79 | 1595153.87 | 3236.97 2014-02-25 09:14:00 | 3235.01 | 3244.15 | 3230.00 | 3236.57 | 624.01 | 2020528.33 | 3237.95 2014-02-25 09:15:00 | 3234.32 | 3250.00 | 3231.24 | 3241.94 | 385.67 | 1249449.25 | 3239.68 2014-02-25 09:16:00 | 3241.15 | 3254.73 | 3238.69 | 3252.96 | 524.91 | 1704945.93 | 3248.09 2014-02-25 09:17:00 | 3253.57 | 3260.00 | 3244.00 | 3252.35 | 547.37 | 1779987.83 | 3251.88 2014-02-25 09:18:00 | 3249.99 | 3252.81 | 3240.10 | 3243.60 | 611.50 | 1984840.79 | 3245.88 2014-02-25 09:19:00 | 3241.50 | 3250.00 | 3235.10 | 3244.28 | 481.88 | 1561758.82 | 3240.95 2014-02-25 09:20:00 | 3243.01 | 3249.99 | 3239.06 | 3241.81 | 498.97 | 1619474.34 | 3245.63 2014-02-25 09:21:00 | 3241.16 | 3246.38 | 3239.32 | 3240.51 | 346.47 | 1123476.72 | 3242.65 2014-02-25 09:22:00 | 3241.91 | 3244.89 | 3237.00 | 3239.77 | 416.67 | 1350755.62 | 3241.77 2014-02-25 09:23:00 | 3237.00 | 3242.00 | 3237.00 | 3240.40 | 122.78 | 397630.59 | 3238.69 2014-02-25 09:24:00 | 3237.47 | 3241.96 | 3233.30 | 3236.25 | 595.59 | 1927890.19 | 3236.93 2014-02-25 09:25:00 | 3233.94 | 3238.00 | 3233.34 | 3234.97 | 378.58 | 1224816.71 | 3235.30 2014-02-25 09:26:00 | 3234.97 | 3237.93 | 3232.00 | 3234.69 | 454.41 | 1469979.23 | 3234.89 2014-02-25 09:27:00 | 3233.34 | 3239.99 | 3232.00 | 3236.75 | 386.80 | 1251953.40 | 3236.74 2014-02-25 09:28:00 | 3236.03 | 3241.56 | 3236.03 | 3240.63 | 238.65 | 772942.04 | 3238.80 2014-02-25 09:29:00 | 3240.56 | 3245.00 | 3239.08 | 3241.64 | 258.55 | 838375.49 | 3242.55 2014-02-25 09:30:00 | 3244.44 | 3258.00 | 3240.85 | 3245.80 | 409.22 | 1329388.06 | 3248.56 2014-02-25 09:31:00 | 3245.95 | 3249.99 | 3241.98 | 3247.54 | 228.80 | 742842.72 | 3246.76 2014-02-25 09:32:00 | 3247.96 | 3250.00 | 3242.00 | 3242.00 | 434.53 | 1411347.72 | 3247.99 2014-02-25 09:33:00 | 3243.55 | 3246.62 | 3241.00 | 3241.00 | 49.30 | 159926.71 | 3244.08 2014-02-25 09:34:00 | 3240.93 | 3242.00 | 3237.99 | 3238.00 | 15.00 | 48576.40 | 3238.86 2014-02-25 09:35:00 | 3240.01 | 3240.01 | 3234.00 | 3234.00 | 38.28 | 123890.03 | 3236.08 2014-02-25 09:36:00 | 3233.02 | 3235.00 | 3225.96 | 3225.96 | 38.14 | 123217.03 | 3230.40 2014-02-25 09:37:00 | 3225.35 | 3234.99 | 3220.00 | 3234.99 | 426.23 | 1375039.00 | 3226.02 2014-02-25 09:38:00 | 3235.00 | 3235.00 | 3226.07 | 3232.18 | 505.72 | 1633147.01 | 3229.33 2014-02-25 09:39:00 | 3232.35 | 3236.00 | 3230.03 | 3236.00 | 181.83 | 587827.09 | 3232.77 2014-02-25 09:40:00 | 3238.15 | 3238.15 | 3230.02 | 3232.80 | 374.09 | 1209234.49 | 3232.43 2014-02-25 09:41:00 | 3231.00 | 3234.98 | 3229.00 | 3234.85 | 488.50 | 1579020.88 | 3232.39 2014-02-25 09:42:00 | 3233.04 | 3238.00 | 3230.04 | 3238.00 | 460.49 | 1488524.88 | 3232.51 2014-02-25 09:43:00 | 3238.00 | 3243.00 | 3238.00 | 3240.00 | 90.21 | 292316.07 | 3240.58 2014-02-25 09:44:00 | 3240.00 | 3248.00 | 3239.07 | 3246.00 | 177.12 | 574291.65 | 3242.41 2014-02-25 09:45:00 | 3248.00 | 3250.00 | 3241.41 | 3244.00 | 127.88 | 415127.05 | 3246.12 2014-02-25 09:46:00 | 3244.00 | 3245.00 | 3242.00 | 3244.96 | 64.51 | 209311.24 | 3244.53 2014-02-25 09:47:00 | 3244.91 | 3247.33 | 3243.01 | 3247.33 | 79.77 | 258849.16 | 3245.11 2014-02-25 09:48:00 | 3247.33 | 3257.99 | 3244.68 | 3252.01 | 264.64 | 860632.29 | 3252.10 2014-02-25 09:49:00 | 3256.28 | 3257.87 | 3245.08 | 3249.70 | 314.96 | 1023573.87 | 3249.85 2014-02-25 09:50:00 | 3247.04 | 3254.00 | 3246.01 | 3250.98 | 84.06 | 273330.37 | 3251.53 2014-02-25 09:51:00 | 3250.70 | 3257.98 | 3249.00 | 3255.04 | 362.70 | 1180570.82 | 3254.97 2014-02-25 09:52:00 | 3256.80 | 3259.00 | 3253.10 | 3258.99 | 150.23 | 489106.97 | 3255.72 2014-02-25 09:53:00 | 3259.00 | 3259.30 | 3252.00 | 3252.00 | 113.74 | 370292.75 | 3255.64 2014-02-25 09:54:00 | 3253.03 | 3254.91 | 3246.62 | 3251.67 | 183.28 | 595789.30 | 3250.71 2014-02-25 09:55:00 | 3254.44 | 3259.39 | 3251.00 | 3255.89 | 408.33 | 1329295.93 | 3255.45 2014-02-25 09:56:00 | 3258.18 | 3266.49 | 3254.97 | 3266.49 | 249.31 | 812306.33 | 3258.18 2014-02-25 09:57:00 | 3264.05 | 3274.93 | 3260.98 | 3274.93 | 268.65 | 878627.27 | 3270.47 2014-02-25 09:58:00 | 3276.63 | 3280.00 | 3271.01 | 3276.62 | 206.76 | 677209.02 | 3275.39 2014-02-25 09:59:00 | 3276.00 | 3284.26 | 3275.00 | 3275.03 | 262.59 | 861197.66 | 3279.58 2014-02-25 10:00:00 | 3275.03 | 3295.59 | 3275.03 | 3293.75 | 430.85 | 1415823.99 | 3286.10 2014-02-25 10:01:00 | 3295.39 | 3305.00 | 3292.17 | 3300.63 | 323.63 | 1067059.31 | 3297.21 2014-02-25 10:02:00 | 3302.93 | 3350.00 | 3300.21 | 3325.00 | 540.60 | 1795644.65 | 3321.58 2014-02-25 10:03:00 | 3325.00 | 3340.00 | 3321.00 | 3339.63 | 508.69 | 1694299.69 | 3330.74 2014-02-25 10:04:00 | 3337.10 | 3349.99 | 3336.00 | 3345.00 | 508.92 | 1702085.99 | 3344.53 2014-02-25 10:05:00 | 3344.89 | 3350.00 | 3340.69 | 3345.16 | 243.53 | 815010.70 | 3346.60 2014-02-25 10:06:00 | 3345.17 | 3350.41 | 3331.32 | 3338.18 | 320.62 | 1072531.33 | 3345.17 2014-02-25 10:07:00 | 3335.32 | 3340.00 | 3321.00 | 3330.00 | 537.94 | 1791685.95 | 3330.67 2014-02-25 10:08:00 | 3330.01 | 3339.53 | 3315.02 | 3320.15 | 252.03 | 838383.47 | 3326.48 2014-02-25 10:09:00 | 3320.35 | 3322.00 | 3303.00 | 3312.03 | 258.48 | 855779.57 | 3310.88 2014-02-25 10:10:00 | 3311.85 | 3337.00 | 3311.85 | 3324.95 | 430.12 | 1430655.75 | 3326.20 2014-02-25 10:11:00 | 3324.93 | 3334.45 | 3320.00 | 3330.50 | 489.36 | 1627766.51 | 3326.33 2014-02-25 10:12:00 | 3329.66 | 3340.00 | 3326.03 | 3338.53 | 211.30 | 703984.41 | 3331.62 2014-02-25 10:13:00 | 3335.53 | 3348.00 | 3315.00 | 3321.69 | 324.15 | 1081683.40 | 3336.98 2014-02-25 10:14:00 | 3319.12 | 3341.17 | 3315.36 | 3328.18 | 528.93 | 1759571.27 | 3326.64 2014-02-25 10:15:00 | 3327.01 | 3332.89 | 3317.45 | 3321.20 | 581.46 | 1932622.45 | 3323.75 2014-02-25 10:16:00 | 3321.01 | 3325.06 | 3319.33 | 3319.35 | 104.57 | 347359.58 | 3321.79 2014-02-25 10:17:00 | 3319.31 | 3322.00 | 3316.11 | 3316.11 | 182.84 | 606822.15 | 3318.80 2014-02-25 10:18:00 | 3316.10 | 3316.10 | 3301.75 | 3305.00 | 135.06 | 446823.17 | 3308.40 2014-02-25 10:19:00 | 3306.59 | 3319.00 | 3303.75 | 3317.11 | 134.10 | 444168.45 | 3312.24 2014-02-25 10:20:00 | 3317.11 | 3320.11 | 3316.66 | 3320.11 | 44.11 | 146366.68 | 3318.07 2014-02-25 10:21:00 | 3323.12 | 3324.99 | 3320.78 | 3323.00 | 38.30 | 127281.73 | 3322.94 2014-02-25 10:22:00 | 3324.99 | 3335.28 | 3323.00 | 3332.15 | 332.36 | 1107695.38 | 3332.84 2014-02-25 10:23:00 | 3332.01 | 3335.68 | 3324.00 | 3326.57 | 152.00 | 506211.43 | 3330.45 2014-02-25 10:24:00 | 3325.22 | 3329.96 | 3324.00 | 3327.44 | 476.23 | 1584489.91 | 3327.12 2014-02-25 10:25:00 | 3329.08 | 3334.90 | 3325.15 | 3328.74 | 319.12 | 1062917.14 | 3330.82 2014-02-25 10:26:00 | 3328.00 | 3333.04 | 3324.00 | 3324.00 | 226.74 | 754436.56 | 3327.35 2014-02-25 10:27:00 | 3323.00 | 3326.00 | 3320.00 | 3325.99 | 273.39 | 908506.30 | 3323.18 2014-02-25 10:28:00 | 3326.00 | 3328.95 | 3325.30 | 3328.16 | 125.84 | 418665.13 | 3326.91 2014-02-25 10:29:00 | 3325.00 | 3328.08 | 3325.00 | 3328.04 | 17.86 | 59425.65 | 3326.56 2014-02-25 10:30:00 | 3328.05 | 3330.00 | 3326.10 | 3329.00 | 61.22 | 203782.18 | 3328.52 2014-02-25 10:31:00 | 3329.00 | 3340.00 | 3327.00 | 3328.41 | 345.67 | 1152234.75 | 3333.36 2014-02-25 10:32:00 | 3328.27 | 3345.00 | 3328.27 | 3341.04 | 249.23 | 831191.56 | 3335.11 2014-02-25 10:33:00 | 3341.67 | 3360.31 | 3339.99 | 3340.00 | 250.31 | 838982.81 | 3351.79 2014-02-25 10:34:00 | 3340.00 | 3358.00 | 3340.00 | 3352.99 | 368.26 | 1233842.79 | 3350.46 2014-02-25 10:35:00 | 3353.00 | 3364.08 | 3351.00 | 3358.65 | 228.11 | 765681.44 | 3356.71 2014-02-25 10:36:00 | 3358.00 | 3369.25 | 3358.00 | 3369.24 | 253.38 | 852394.85 | 3364.11 2014-02-25 10:37:00 | 3369.99 | 3376.00 | 3369.99 | 3375.00 | 77.71 | 262132.66 | 3373.04 2014-02-25 10:38:00 | 3375.00 | 3376.00 | 3358.02 | 3372.13 | 391.62 | 1319826.91 | 3370.19 2014-02-25 10:39:00 | 3371.19 | 3392.00 | 3370.19 | 3391.96 | 309.53 | 1047638.81 | 3384.61 2014-02-25 10:40:00 | 3390.00 | 3392.98 | 3370.00 | 3376.65 | 546.50 | 1848139.55 | 3381.76 2014-02-25 10:41:00 | 3378.81 | 3382.10 | 3372.00 | 3372.00 | 462.48 | 1562012.00 | 3377.47 2014-02-25 10:42:00 | 3372.90 | 3377.94 | 3364.67 | 3371.53 | 259.97 | 876045.08 | 3369.74 2014-02-25 10:43:00 | 3371.53 | 3381.00 | 3371.53 | 3373.96 | 466.79 | 1575629.51 | 3375.46 2014-02-25 10:44:00 | 3373.96 | 3374.07 | 3360.02 | 3362.66 | 130.04 | 437964.66 | 3367.90 2014-02-25 10:45:00 | 3365.67 | 3377.89 | 3360.00 | 3368.57 | 520.79 | 1754638.75 | 3369.19 2014-02-25 10:46:00 | 3368.65 | 3376.88 | 3367.01 | 3369.99 | 352.83 | 1189066.41 | 3370.08 2014-02-25 10:47:00 | 3369.99 | 3372.00 | 3367.01 | 3372.00 | 57.64 | 194280.92 | 3370.65 2014-02-25 10:48:00 | 3372.60 | 3372.60 | 3358.01 | 3368.09 | 267.74 | 901500.08 | 3367.06 2014-02-25 10:49:00 | 3368.15 | 3368.20 | 3354.00 | 3356.09 | 196.66 | 661286.94 | 3362.66 2014-02-25 10:50:00 | 3356.09 | 3364.96 | 3354.00 | 3357.88 | 332.72 | 1117438.82 | 3358.55 2014-02-25 10:51:00 | 3364.24 | 3364.88 | 3357.60 | 3359.92 | 324.50 | 1090656.45 | 3361.03 2014-02-25 10:52:00 | 3360.07 | 3368.00 | 3360.00 | 3364.55 | 82.28 | 276795.19 | 3363.98 2014-02-25 10:53:00 | 3364.94 | 3367.99 | 3358.87 | 3358.87 | 196.22 | 660382.06 | 3365.45 2014-02-25 10:54:00 | 3358.00 | 3358.13 | 3341.00 | 3346.24 | 207.55 | 695199.29 | 3349.63 2014-02-25 10:55:00 | 3346.24 | 3346.24 | 3325.00 | 3339.61 | 267.65 | 894311.83 | 3341.31 2014-02-25 10:56:00 | 3339.61 | 3339.68 | 3325.81 | 3329.00 | 372.06 | 1240064.14 | 3332.97 2014-02-25 10:57:00 | 3329.00 | 3330.00 | 3320.00 | 3329.94 | 375.45 | 1248153.49 | 3324.39 2014-02-25 10:58:00 | 3332.13 | 3334.87 | 3322.13 | 3327.93 | 397.91 | 1324073.41 | 3327.61 2014-02-25 10:59:00 | 3326.43 | 3337.00 | 3325.57 | 3337.00 | 413.77 | 1377183.96 | 3328.38 2014-02-25 11:00:00 | 3337.00 | 3343.25 | 3334.91 | 3337.33 | 516.17 | 1724063.22 | 3340.08 2014-02-25 11:01:00 | 3339.37 | 3346.75 | 3338.03 | 3346.58 | 200.22 | 669443.44 | 3343.54 2014-02-25 11:02:00 | 3346.66 | 3350.00 | 3343.34 | 3347.49 | 351.72 | 1177285.45 | 3347.20 2014-02-25 11:03:00 | 3345.42 | 3348.99 | 3335.11 | 3342.04 | 515.29 | 1721870.98 | 3341.58 2014-02-25 11:04:00 | 3343.99 | 3349.00 | 3340.49 | 3347.97 | 354.61 | 1186341.67 | 3345.49 2014-02-25 11:05:00 | 3348.02 | 3355.88 | 3348.00 | 3355.88 | 53.12 | 178008.10 | 3351.37 2014-02-25 11:06:00 | 3353.33 | 3363.00 | 3336.20 | 3346.31 | 445.14 | 1489483.03 | 3346.11 2014-02-25 11:07:00 | 3345.88 | 3353.57 | 3342.91 | 3353.57 | 296.33 | 992330.35 | 3348.70 2014-02-25 11:08:00 | 3357.00 | 3357.99 | 3351.00 | 3355.00 | 439.89 | 1475573.89 | 3354.42 2014-02-25 11:09:00 | 3356.99 | 3370.00 | 3336.30 | 3338.22 | 395.33 | 1324992.06 | 3351.65 2014-02-25 11:10:00 | 3342.17 | 3348.95 | 3338.01 | 3341.86 | 500.86 | 1675008.49 | 3344.30 2014-02-25 11:11:00 | 3341.00 | 3341.71 | 3336.31 | 3337.46 | 356.60 | 1190585.20 | 3338.76 2014-02-25 11:12:00 | 3338.55 | 3339.99 | 3336.25 | 3336.30 | 216.73 | 723381.36 | 3337.72 2014-02-25 11:13:00 | 3335.00 | 3335.00 | 3331.12 | 3332.00 | 220.43 | 734719.76 | 3333.15 2014-02-25 11:14:00 | 3333.99 | 3334.31 | 3329.94 | 3330.42 | 101.69 | 338805.42 | 3331.91 2014-02-25 11:15:00 | 3330.42 | 3332.01 | 3329.98 | 3330.00 | 19.59 | 65260.92 | 3331.34 2014-02-25 11:16:00 | 3330.00 | 3333.00 | 3328.01 | 3330.00 | 102.91 | 342651.42 | 3329.72 2014-02-25 11:17:00 | 3331.00 | 3333.00 | 3330.00 | 3331.08 | 23.85 | 79450.60 | 3330.70 2014-02-25 11:18:00 | 3333.00 | 3336.39 | 3330.08 | 3330.08 | 270.45 | 901386.15 | 3332.91 2014-02-25 11:19:00 | 3330.08 | 3330.95 | 3320.00 | 3322.00 | 78.80 | 261887.04 | 3323.44 2014-02-25 11:20:00 | 3320.01 | 3321.00 | 3301.21 | 3304.64 | 366.85 | 1214172.00 | 3309.74 2014-02-25 11:21:00 | 3308.88 | 3308.88 | 3280.00 | 3290.00 | 376.68 | 1240453.35 | 3293.10 2014-02-25 11:22:00 | 3292.18 | 3293.95 | 3285.24 | 3285.25 | 274.15 | 901415.30 | 3288.06 2014-02-25 11:23:00 | 3285.24 | 3290.42 | 3280.00 | 3285.00 | 370.72 | 1217402.61 | 3283.85 2014-02-25 11:24:00 | 3287.55 | 3287.55 | 3275.51 | 3280.39 | 150.11 | 492323.10 | 3279.71 2014-02-25 11:25:00 | 3285.09 | 3290.42 | 3280.48 | 3290.42 | 143.65 | 472267.03 | 3287.55 2014-02-25 11:26:00 | 3290.00 | 3296.60 | 3288.01 | 3292.84 | 330.82 | 1089290.67 | 3292.66 2014-02-25 11:27:00 | 3294.35 | 3295.73 | 3281.10 | 3281.10 | 261.75 | 861643.21 | 3291.84 2014-02-25 11:28:00 | 3282.13 | 3285.37 | 3268.37 | 3270.11 | 466.57 | 1529609.74 | 3278.39 2014-02-25 11:29:00 | 3270.09 | 3270.11 | 3260.00 | 3261.98 | 422.66 | 1380825.30 | 3266.98 2014-02-25 11:30:00 | 3266.38 | 3270.10 | 3259.41 | 3268.03 | 369.65 | 1206969.50 | 3265.15 2014-02-25 11:31:00 | 3268.86 | 3290.00 | 3266.20 | 3285.95 | 329.80 | 1080960.43 | 3277.63 2014-02-25 11:32:00 | 3281.57 | 3286.28 | 3273.96 | 3284.06 | 610.90 | 2003969.52 | 3280.35 2014-02-25 11:33:00 | 3284.87 | 3296.00 | 3281.01 | 3291.89 | 337.42 | 1109230.87 | 3287.43 2014-02-25 11:34:00 | 3292.99 | 3314.45 | 3289.72 | 3308.78 | 462.62 | 1526149.91 | 3298.93 2014-02-25 11:35:00 | 3302.71 | 3316.36 | 3300.00 | 3305.00 | 549.54 | 1816778.67 | 3305.99 2014-02-25 11:36:00 | 3305.10 | 3313.91 | 3304.91 | 3305.00 | 215.99 | 714790.33 | 3309.34 2014-02-25 11:37:00 | 3301.92 | 3306.11 | 3291.00 | 3291.51 | 348.47 | 1149074.35 | 3297.46 2014-02-25 11:38:00 | 3291.63 | 3299.15 | 3289.01 | 3292.67 | 374.70 | 1234340.42 | 3294.24 2014-02-25 11:39:00 | 3292.64 | 3294.97 | 3285.02 | 3286.85 | 279.17 | 918234.47 | 3289.12 2014-02-25 11:40:00 | 3286.26 | 3288.85 | 3280.00 | 3287.00 | 147.37 | 483865.95 | 3283.45 2014-02-25 11:41:00 | 3285.00 | 3289.00 | 3280.09 | 3288.20 | 288.70 | 947854.83 | 3283.15 2014-02-25 11:42:00 | 3289.24 | 3295.00 | 3287.09 | 3290.00 | 152.36 | 501500.13 | 3291.53 2014-02-25 11:43:00 | 3290.00 | 3293.99 | 3283.98 | 3288.56 | 450.47 | 1481503.87 | 3288.80 2014-02-25 11:44:00 | 3287.72 | 3287.79 | 3281.12 | 3283.45 | 282.07 | 926116.99 | 3283.31 2014-02-25 11:45:00 | 3281.38 | 3288.92 | 3280.00 | 3284.02 | 494.43 | 1623747.33 | 3284.07 2014-02-25 11:46:00 | 3285.44 | 3285.89 | 3282.06 | 3285.00 | 172.31 | 565834.19 | 3283.80 2014-02-25 11:47:00 | 3284.99 | 3292.62 | 3283.01 | 3289.00 | 75.19 | 247361.53 | 3289.69 2014-02-25 11:48:00 | 3289.00 | 3292.62 | 3286.90 | 3286.90 | 138.01 | 454121.95 | 3290.48 2014-02-25 11:49:00 | 3283.74 | 3287.14 | 3282.84 | 3285.00 | 159.91 | 525310.34 | 3285.00 2014-02-25 11:50:00 | 3285.00 | 3291.00 | 3282.05 | 3290.00 | 166.36 | 546494.50 | 3285.09 2014-02-25 11:51:00 | 3289.01 | 3291.34 | 3287.00 | 3289.97 | 138.33 | 454967.71 | 3289.03 2014-02-25 11:52:00 | 3289.98 | 3292.00 | 3289.98 | 3291.87 | 11.97 | 39385.20 | 3291.43 2014-02-25 11:53:00 | 3292.00 | 3302.17 | 3292.00 | 3299.82 | 69.53 | 229387.03 | 3299.06 2014-02-25 11:54:00 | 3298.92 | 3308.00 | 3295.29 | 3308.00 | 277.84 | 916863.06 | 3299.93 2014-02-25 11:55:00 | 3309.24 | 3315.48 | 3303.62 | 3312.51 | 333.59 | 1104117.76 | 3309.77 2014-02-25 11:56:00 | 3312.09 | 3312.81 | 3290.00 | 3294.43 | 261.40 | 863845.29 | 3304.62 2014-02-25 11:57:00 | 3300.00 | 3300.00 | 3290.00 | 3297.92 | 590.38 | 1945256.45 | 3294.93 2014-02-25 11:58:00 | 3295.54 | 3298.00 | 3292.94 | 3293.01 | 167.62 | 552422.61 | 3295.61 2014-02-25 11:59:00 | 3298.00 | 3300.00 | 3291.00 | 3295.08 | 394.90 | 1301771.37 | 3296.48 2014-02-25 12:00:00 | 3296.31 | 3297.76 | 3291.67 | 3291.67 | 238.70 | 786269.89 | 3293.95 2014-02-25 12:01:00 | 3291.61 | 3294.40 | 3290.00 | 3293.00 | 310.20 | 1021369.44 | 3292.58 2014-02-25 12:02:00 | 3292.10 | 3294.23 | 3270.29 | 3271.05 | 435.38 | 1430627.29 | 3285.94 2014-02-25 12:03:00 | 3272.30 | 3275.00 | 3258.00 | 3274.00 | 309.37 | 1010678.21 | 3266.93 2014-02-25 12:04:00 | 3274.00 | 3274.00 | 3260.91 | 3261.05 | 251.74 | 822851.53 | 3268.63 2014-02-25 12:05:00 | 3261.00 | 3270.00 | 3254.03 | 3267.78 | 497.58 | 1623929.58 | 3263.67 2014-02-25 12:06:00 | 3265.86 | 3268.00 | 3260.53 | 3260.53 | 342.00 | 1116307.28 | 3264.09 2014-02-25 12:07:00 | 3260.00 | 3260.00 | 3250.10 | 3254.97 | 333.67 | 1085866.94 | 3254.30 2014-02-25 12:08:00 | 3250.10 | 3254.70 | 3230.00 | 3236.35 | 405.46 | 1313104.71 | 3238.56 2014-02-25 12:09:00 | 3235.36 | 3245.01 | 3231.99 | 3238.00 | 324.55 | 1050219.40 | 3235.91 2014-02-25 12:10:00 | 3233.32 | 3245.01 | 3232.00 | 3244.87 | 269.27 | 871303.80 | 3235.84 2014-02-25 12:11:00 | 3241.52 | 3249.99 | 3239.58 | 3247.45 | 566.08 | 1836326.05 | 3243.93 2014-02-25 12:12:00 | 3249.93 | 3255.00 | 3241.65 | 3244.36 | 591.11 | 1922043.19 | 3251.60 2014-02-25 12:13:00 | 3243.22 | 3255.00 | 3239.85 | 3253.27 | 631.66 | 2050419.81 | 3246.07 2014-02-25 12:14:00 | 3251.79 | 3259.34 | 3236.40 | 3252.81 | 507.43 | 1648578.96 | 3248.89 2014-02-25 12:15:00 | 3252.81 | 3259.34 | 3240.00 | 3252.19 | 456.49 | 1486176.59 | 3255.68 2014-02-25 12:16:00 | 3251.01 | 3259.17 | 3243.00 | 3245.48 | 365.45 | 1188477.83 | 3252.06 2014-02-25 12:17:00 | 3248.67 | 3249.99 | 3240.00 | 3240.87 | 342.06 | 1109908.70 | 3244.76 2014-02-25 12:18:00 | 3240.88 | 3245.31 | 3240.01 | 3243.92 | 138.12 | 447906.53 | 3242.81 2014-02-25 12:19:00 | 3242.39 | 3243.87 | 3224.00 | 3226.88 | 323.27 | 1045070.25 | 3232.78 2014-02-25 12:20:00 | 3225.55 | 3237.99 | 3225.00 | 3231.78 | 484.35 | 1565588.94 | 3232.34 2014-02-25 12:21:00 | 3234.83 | 3234.83 | 3225.00 | 3227.09 | 397.90 | 1284460.08 | 3228.11 2014-02-25 12:22:00 | 3229.89 | 3233.18 | 3222.84 | 3225.01 | 258.19 | 833546.25 | 3228.42 2014-02-25 12:23:00 | 3227.96 | 3227.96 | 3220.00 | 3220.01 | 63.98 | 206300.81 | 3224.31 2014-02-25 12:24:00 | 3220.00 | 3223.99 | 3214.00 | 3222.00 | 232.31 | 747561.11 | 3218.00 2014-02-25 12:25:00 | 3218.00 | 3218.01 | 3214.00 | 3217.86 | 223.61 | 719149.97 | 3216.10 2014-02-25 12:26:00 | 3217.88 | 3222.00 | 3216.00 | 3217.00 | 242.76 | 781547.63 | 3219.46 2014-02-25 12:27:00 | 3215.99 | 3221.97 | 3211.13 | 3211.13 | 190.50 | 612744.57 | 3216.49 2014-02-25 12:28:00 | 3211.12 | 3211.99 | 3202.00 | 3209.41 | 161.20 | 517097.79 | 3207.80 2014-02-25 12:29:00 | 3207.10 | 3215.94 | 3202.00 | 3204.00 | 383.45 | 1230036.52 | 3207.83 2014-02-25 12:30:00 | 3202.00 | 3213.93 | 3190.01 | 3206.77 | 343.47 | 1100358.63 | 3203.64 2014-02-25 12:31:00 | 3203.11 | 3234.75 | 3203.11 | 3234.75 | 315.56 | 1016037.16 | 3219.76 2014-02-25 12:32:00 | 3229.74 | 3240.96 | 3218.00 | 3233.03 | 302.95 | 979685.21 | 3233.80 2014-02-25 12:33:00 | 3233.01 | 3240.98 | 3230.00 | 3232.21 | 464.99 | 1503811.42 | 3234.06 2014-02-25 12:34:00 | 3233.33 | 3245.00 | 3221.11 | 3243.10 | 268.46 | 868433.91 | 3234.91 2014-02-25 12:35:00 | 3243.10 | 3252.05 | 3238.62 | 3248.84 | 430.05 | 1396000.16 | 3246.12 2014-02-25 12:36:00 | 3248.93 | 3249.00 | 3225.11 | 3234.06 | 313.12 | 1013479.97 | 3236.73 2014-02-25 12:37:00 | 3238.29 | 3239.99 | 3233.34 | 3238.78 | 543.88 | 1760215.30 | 3236.43 2014-02-25 12:38:00 | 3238.51 | 3245.00 | 3234.02 | 3241.92 | 395.13 | 1280415.61 | 3240.52 2014-02-25 12:39:00 | 3241.00 | 3247.48 | 3233.00 | 3236.00 | 143.61 | 465026.78 | 3238.17 2014-02-25 12:40:00 | 3236.00 | 3240.00 | 3235.00 | 3237.01 | 45.30 | 146647.37 | 3237.39 2014-02-25 12:41:00 | 3237.01 | 3238.64 | 3226.11 | 3229.91 | 314.17 | 1015229.79 | 3231.45 2014-02-25 12:42:00 | 3229.00 | 3229.00 | 3210.00 | 3213.61 | 370.60 | 1192662.73 | 3218.16 2014-02-25 12:43:00 | 3212.62 | 3223.65 | 3211.15 | 3220.00 | 561.86 | 1807746.84 | 3217.43 2014-02-25 12:44:00 | 3219.49 | 3220.00 | 3211.07 | 3213.02 | 202.94 | 652918.51 | 3217.30 2014-02-25 12:45:00 | 3211.96 | 3220.28 | 3210.00 | 3214.21 | 333.80 | 1072776.96 | 3213.83 2014-02-25 12:46:00 | 3213.42 | 3224.99 | 3212.43 | 3217.37 | 547.50 | 1762703.02 | 3219.55 2014-02-25 12:47:00 | 3220.49 | 3234.67 | 3215.47 | 3231.12 | 398.37 | 1284244.30 | 3223.76 2014-02-25 12:48:00 | 3231.19 | 3243.00 | 3220.12 | 3226.79 | 431.21 | 1393556.96 | 3231.75 2014-02-25 12:49:00 | 3226.88 | 3239.00 | 3220.02 | 3225.89 | 536.15 | 1729853.83 | 3226.45 2014-02-25 12:50:00 | 3231.66 | 3239.20 | 3225.93 | 3237.95 | 177.75 | 574698.55 | 3233.18 2014-02-25 12:51:00 | 3239.98 | 3250.00 | 3234.33 | 3244.31 | 285.66 | 925196.76 | 3238.79 2014-02-25 12:52:00 | 3241.73 | 3250.00 | 3239.10 | 3248.49 | 486.11 | 1576950.63 | 3244.01 2014-02-25 12:53:00 | 3247.11 | 3259.00 | 3245.05 | 3252.14 | 144.96 | 470937.11 | 3248.69 2014-02-25 12:54:00 | 3256.61 | 3260.00 | 3250.00 | 3254.95 | 265.80 | 864939.94 | 3254.08 2014-02-25 12:55:00 | 3256.42 | 3266.00 | 3255.00 | 3262.09 | 289.65 | 944416.84 | 3260.58 2014-02-25 12:56:00 | 3262.09 | 3266.00 | 3257.25 | 3265.03 | 409.83 | 1337142.18 | 3262.68 2014-02-25 12:57:00 | 3266.00 | 3268.77 | 3264.73 | 3268.00 | 205.99 | 672869.04 | 3266.59 2014-02-25 12:58:00 | 3268.00 | 3268.00 | 3260.11 | 3260.11 | 178.01 | 580980.33 | 3263.82 2014-02-25 12:59:00 | 3260.11 | 3265.00 | 3256.51 | 3264.93 | 390.25 | 1272902.15 | 3261.76 2014-02-25 13:00:00 | 3261.75 | 3265.00 | 3260.33 | 3263.70 | 523.74 | 1708825.30 | 3262.72 2014-02-25 13:01:00 | 3263.00 | 3265.00 | 3255.00 | 3264.80 | 252.43 | 822855.48 | 3259.80 2014-02-25 13:02:00 | 3264.79 | 3266.00 | 3260.07 | 3266.00 | 45.38 | 148155.74 | 3264.56 2014-02-25 13:03:00 | 3266.00 | 3269.00 | 3264.97 | 3268.97 | 38.49 | 125752.65 | 3266.90 2014-02-25 13:04:00 | 3268.99 | 3285.00 | 3267.00 | 3280.01 | 147.39 | 482882.75 | 3276.18 2014-02-25 13:05:00 | 3282.49 | 3285.01 | 3280.60 | 3285.01 | 196.37 | 644717.14 | 3283.23 2014-02-25 13:06:00 | 3283.00 | 3293.98 | 3283.00 | 3290.01 | 440.53 | 1449010.25 | 3289.24 2014-02-25 13:07:00 | 3290.01 | 3292.00 | 3283.21 | 3283.29 | 157.88 | 519309.85 | 3289.35 2014-02-25 13:08:00 | 3283.29 | 3290.02 | 3283.29 | 3284.96 | 270.59 | 889528.62 | 3287.32 2014-02-25 13:09:00 | 3284.96 | 3284.96 | 3262.36 | 3267.88 | 451.21 | 1477166.49 | 3273.80 2014-02-25 13:10:00 | 3265.84 | 3273.88 | 3261.15 | 3268.42 | 479.34 | 1566953.67 | 3269.00 2014-02-25 13:11:00 | 3267.29 | 3269.94 | 3255.11 | 3259.62 | 274.63 | 896364.81 | 3263.88 2014-02-25 13:12:00 | 3255.11 | 3266.99 | 3255.00 | 3264.57 | 472.86 | 1541620.88 | 3260.19 2014-02-25 13:13:00 | 3261.57 | 3268.99 | 3260.21 | 3266.28 | 160.51 | 523974.55 | 3264.35 2014-02-25 13:14:00 | 3266.20 | 3270.00 | 3260.05 | 3262.48 | 215.46 | 703933.10 | 3267.18 2014-02-25 13:15:00 | 3264.85 | 3264.85 | 3226.10 | 3247.70 | 372.98 | 1210499.99 | 3245.45 2014-02-25 13:16:00 | 3245.00 | 3250.00 | 3234.01 | 3246.57 | 331.60 | 1076276.82 | 3245.67 2014-02-25 13:17:00 | 3249.29 | 3250.00 | 3241.00 | 3249.00 | 487.92 | 1584368.50 | 3247.22 2014-02-25 13:18:00 | 3248.77 | 3249.00 | 3245.02 | 3248.80 | 385.85 | 1252853.31 | 3247.03 2014-02-25 13:19:00 | 3248.89 | 3253.32 | 3247.00 | 3252.99 | 150.83 | 490374.37 | 3251.19 2014-02-25 13:20:00 | 3253.31 | 3264.40 | 3253.31 | 3259.97 | 66.58 | 217090.41 | 3260.55 2014-02-25 13:21:00 | 3262.70 | 3264.40 | 3257.00 | 3257.81 | 119.66 | 390229.36 | 3261.18 2014-02-25 13:22:00 | 3257.00 | 3257.00 | 3251.01 | 3253.98 | 223.69 | 727697.25 | 3253.21 2014-02-25 13:23:00 | 3253.98 | 3259.99 | 3252.00 | 3255.99 | 421.15 | 1371738.05 | 3257.12 2014-02-25 13:24:00 | 3255.99 | 3255.99 | 3245.12 | 3248.10 | 190.65 | 619322.97 | 3248.43 2014-02-25 13:25:00 | 3246.75 | 3252.39 | 3243.00 | 3250.07 | 602.16 | 1955549.98 | 3247.59 2014-02-25 13:26:00 | 3254.67 | 3255.00 | 3247.42 | 3251.90 | 515.62 | 1676874.82 | 3252.15 2014-02-25 13:27:00 | 3251.11 | 3255.00 | 3246.10 | 3253.99 | 182.18 | 592467.50 | 3252.14 2014-02-25 13:28:00 | 3252.01 | 3255.00 | 3252.01 | 3255.00 | 41.96 | 136564.61 | 3254.41 2014-02-25 13:29:00 | 3255.00 | 3256.11 | 3254.02 | 3254.02 | 37.35 | 121575.02 | 3255.37 2014-02-25 13:30:00 | 3254.80 | 3257.96 | 3252.00 | 3257.96 | 59.83 | 194814.92 | 3256.03 2014-02-25 13:31:00 | 3257.96 | 3261.00 | 3252.14 | 3252.92 | 336.97 | 1097008.58 | 3255.53 2014-02-25 13:32:00 | 3252.10 | 3255.84 | 3239.01 | 3239.01 | 371.84 | 1206799.71 | 3245.48 2014-02-25 13:33:00 | 3240.00 | 3240.00 | 3221.00 | 3228.58 | 363.43 | 1174116.30 | 3230.65 2014-02-25 13:34:00 | 3228.21 | 3235.00 | 3221.10 | 3225.88 | 279.55 | 901713.31 | 3225.54 2014-02-25 13:35:00 | 3223.40 | 3232.40 | 3220.01 | 3223.04 | 413.31 | 1332731.64 | 3224.52 2014-02-25 13:36:00 | 3224.62 | 3234.97 | 3223.52 | 3234.00 | 402.55 | 1300457.61 | 3230.56 2014-02-25 13:37:00 | 3233.99 | 3235.00 | 3225.00 | 3226.66 | 406.96 | 1314145.40 | 3229.20 2014-02-25 13:38:00 | 3229.26 | 3229.83 | 3215.80 | 3218.71 | 174.35 | 562194.21 | 3224.44 2014-02-25 13:39:00 | 3220.15 | 3224.98 | 3208.00 | 3218.00 | 513.01 | 1650798.09 | 3217.86 2014-02-25 13:40:00 | 3218.00 | 3222.45 | 3214.27 | 3222.45 | 113.34 | 364804.76 | 3218.56 2014-02-25 13:41:00 | 3222.45 | 3239.90 | 3222.45 | 3230.01 | 468.00 | 1511511.14 | 3229.72 2014-02-25 13:42:00 | 3229.00 | 3229.00 | 3224.00 | 3225.00 | 21.76 | 70196.28 | 3225.64 2014-02-25 13:43:00 | 3225.00 | 3225.74 | 3218.33 | 3220.33 | 222.21 | 715808.25 | 3221.31 2014-02-25 13:44:00 | 3219.98 | 3225.57 | 3217.00 | 3221.64 | 213.72 | 688305.12 | 3220.61 2014-02-25 13:45:00 | 3220.00 | 3220.00 | 3217.00 | 3218.00 | 124.49 | 400817.27 | 3219.67 2014-02-25 13:46:00 | 3218.00 | 3219.00 | 3210.00 | 3210.00 | 333.16 | 1070865.14 | 3214.31 2014-02-25 13:47:00 | 3210.00 | 3210.25 | 3205.00 | 3210.25 | 305.49 | 979996.57 | 3207.99 2014-02-25 13:48:00 | 3213.00 | 3218.29 | 3213.00 | 3218.29 | 417.35 | 1342305.48 | 3216.27 2014-02-25 13:49:00 | 3217.25 | 3221.00 | 3210.40 | 3216.00 | 150.45 | 483841.92 | 3215.88 2014-02-25 13:50:00 | 3216.07 | 3225.00 | 3212.38 | 3221.24 | 499.42 | 1606207.36 | 3216.16 2014-02-25 13:51:00 | 3224.52 | 3224.99 | 3215.00 | 3222.17 | 612.14 | 1972012.76 | 3221.53 2014-02-25 13:52:00 | 3220.13 | 3224.99 | 3209.99 | 3210.00 | 317.75 | 1022121.54 | 3216.71 2014-02-25 13:53:00 | 3212.00 | 3220.00 | 3212.00 | 3219.99 | 333.32 | 1071867.95 | 3215.73 2014-02-25 13:54:00 | 3218.00 | 3218.00 | 3210.00 | 3211.59 | 160.28 | 514908.07 | 3212.61 2014-02-25 13:55:00 | 3210.01 | 3217.99 | 3210.01 | 3216.45 | 486.82 | 1564045.21 | 3212.81 2014-02-25 13:56:00 | 3215.13 | 3218.00 | 3210.20 | 3212.35 | 216.60 | 696196.18 | 3214.17 2014-02-25 13:57:00 | 3215.86 | 3215.96 | 3207.00 | 3207.00 | 170.68 | 548225.35 | 3212.01 2014-02-25 13:58:00 | 3207.00 | 3215.32 | 3204.00 | 3204.03 | 424.20 | 1360813.92 | 3207.95 2014-02-25 13:59:00 | 3208.24 | 3209.97 | 3201.00 | 3201.00 | 401.52 | 1286954.65 | 3205.19 2014-02-25 14:00:00 | 3201.96 | 3207.96 | 3190.00 | 3192.10 | 553.28 | 1768966.57 | 3197.24 2014-02-25 14:01:00 | 3196.83 | 3197.99 | 3182.00 | 3186.01 | 298.37 | 952270.12 | 3191.62 2014-02-25 14:02:00 | 3188.00 | 3209.96 | 3186.55 | 3206.76 | 502.76 | 1609270.30 | 3200.86 2014-02-25 14:03:00 | 3204.00 | 3206.75 | 3193.00 | 3195.99 | 241.02 | 770599.41 | 3197.24 2014-02-25 14:04:00 | 3194.00 | 3210.01 | 3192.99 | 3210.01 | 97.83 | 313403.16 | 3203.61 2014-02-25 14:05:00 | 3210.01 | 3214.00 | 3199.99 | 3213.75 | 208.09 | 667937.72 | 3209.85 2014-02-25 14:06:00 | 3214.00 | 3218.70 | 3195.00 | 3206.74 | 412.02 | 1321034.96 | 3206.26 2014-02-25 14:07:00 | 3208.53 | 3218.75 | 3204.79 | 3211.63 | 203.50 | 653071.66 | 3209.15 2014-02-25 14:08:00 | 3211.63 | 3219.00 | 3207.34 | 3215.01 | 514.43 | 1651905.55 | 3211.14 2014-02-25 14:09:00 | 3217.96 | 3225.00 | 3211.00 | 3218.90 | 170.67 | 549315.56 | 3218.62 2014-02-25 14:10:00 | 3219.34 | 3219.34 | 3210.00 | 3215.11 | 294.16 | 945116.69 | 3212.98 2014-02-25 14:11:00 | 3215.11 | 3225.00 | 3214.95 | 3220.54 | 330.80 | 1064714.33 | 3218.60 2014-02-25 14:12:00 | 3222.08 | 3225.01 | 3215.51 | 3216.62 | 411.86 | 1326519.10 | 3220.84 2014-02-25 14:13:00 | 3217.23 | 3222.00 | 3213.95 | 3220.07 | 277.40 | 892431.79 | 3217.18 2014-02-25 14:14:00 | 3224.62 | 3231.13 | 3215.00 | 3229.00 | 255.32 | 823628.04 | 3225.93 2014-02-25 14:15:00 | 3227.01 | 3228.84 | 3219.88 | 3223.06 | 275.57 | 888080.47 | 3222.66 2014-02-25 14:16:00 | 3224.50 | 3228.00 | 3216.43 | 3225.00 | 292.84 | 944081.43 | 3223.85 2014-02-25 14:17:00 | 3227.79 | 3231.54 | 3224.00 | 3228.01 | 303.24 | 978411.66 | 3226.52 2014-02-25 14:18:00 | 3227.98 | 3237.64 | 3219.60 | 3225.25 | 364.33 | 1175507.42 | 3226.48 2014-02-25 14:19:00 | 3229.96 | 3231.00 | 3224.12 | 3228.01 | 337.47 | 1089054.96 | 3227.10 2014-02-25 14:20:00 | 3229.52 | 3230.99 | 3224.83 | 3229.99 | 344.40 | 1111725.80 | 3227.98 2014-02-25 14:21:00 | 3227.07 | 3227.07 | 3221.11 | 3221.80 | 168.21 | 542441.12 | 3224.73 2014-02-25 14:22:00 | 3226.71 | 3227.00 | 3221.24 | 3223.00 | 372.19 | 1200010.80 | 3224.21 2014-02-25 14:23:00 | 3222.91 | 3226.79 | 3220.10 | 3222.40 | 238.43 | 768431.44 | 3222.92 2014-02-25 14:24:00 | 3220.70 | 3232.41 | 3220.10 | 3231.00 | 287.35 | 926064.09 | 3222.83 2014-02-25 14:25:00 | 3228.02 | 3232.00 | 3224.04 | 3230.95 | 140.88 | 454703.74 | 3227.64 2014-02-25 14:26:00 | 3232.00 | 3244.15 | 3232.00 | 3239.66 | 135.01 | 437296.89 | 3238.92 2014-02-25 14:27:00 | 3237.55 | 3250.00 | 3237.55 | 3245.49 | 492.69 | 1598990.78 | 3245.44 2014-02-25 14:28:00 | 3244.60 | 3249.00 | 3241.88 | 3246.10 | 168.48 | 546771.86 | 3245.42 2014-02-25 14:29:00 | 3246.32 | 3255.00 | 3220.93 | 3243.54 | 282.23 | 915398.64 | 3243.43 2014-02-25 14:30:00 | 3241.00 | 3259.99 | 3236.00 | 3244.09 | 531.12 | 1723819.75 | 3245.66 2014-02-25 14:31:00 | 3247.00 | 3249.00 | 3243.08 | 3243.10 | 24.76 | 80370.23 | 3245.45 2014-02-25 14:32:00 | 3245.00 | 3245.00 | 3240.01 | 3245.00 | 69.80 | 226419.91 | 3244.02 2014-02-25 14:33:00 | 3245.00 | 3248.00 | 3241.02 | 3245.87 | 328.59 | 1065666.57 | 3243.19 2014-02-25 14:34:00 | 3248.00 | 3254.34 | 3243.84 | 3251.35 | 242.38 | 787720.51 | 3249.89 2014-02-25 14:35:00 | 3252.51 | 3260.00 | 3250.06 | 3255.98 | 583.02 | 1897953.28 | 3255.36 2014-02-25 14:36:00 | 3255.98 | 3263.50 | 3254.00 | 3263.50 | 212.19 | 691177.78 | 3257.34 2014-02-25 14:37:00 | 3263.50 | 3273.60 | 3260.65 | 3265.66 | 516.49 | 1686288.99 | 3264.88 2014-02-25 14:38:00 | 3266.41 | 3269.00 | 3250.00 | 3253.66 | 674.83 | 2200372.13 | 3260.63 2014-02-25 14:39:00 | 3252.09 | 3256.63 | 3245.60 | 3247.43 | 380.54 | 1237260.10 | 3251.32 2014-02-25 14:40:00 | 3250.00 | 3250.00 | 3241.01 | 3249.33 | 304.39 | 987760.15 | 3245.04 2014-02-25 14:41:00 | 3242.63 | 3249.90 | 3240.99 | 3242.00 | 346.72 | 1125839.13 | 3247.09 2014-02-25 14:42:00 | 3241.99 | 3242.00 | 3235.00 | 3236.69 | 270.42 | 875593.12 | 3237.89 2014-02-25 14:43:00 | 3239.37 | 3245.06 | 3236.02 | 3237.95 | 331.19 | 1072484.20 | 3238.26 2014-02-25 14:44:00 | 3237.95 | 3245.00 | 3215.00 | 3233.01 | 535.87 | 1732155.24 | 3232.44 2014-02-25 14:45:00 | 3236.00 | 3244.00 | 3230.10 | 3240.94 | 379.40 | 1228329.65 | 3237.60 2014-02-25 14:46:00 | 3244.98 | 3252.99 | 3239.99 | 3251.68 | 420.78 | 1364833.90 | 3243.58 2014-02-25 14:47:00 | 3247.34 | 3263.17 | 3247.04 | 3263.17 | 187.17 | 608679.44 | 3251.96 2014-02-25 14:48:00 | 3263.69 | 3275.00 | 3263.69 | 3268.43 | 338.73 | 1107865.14 | 3270.63 2014-02-25 14:49:00 | 3268.36 | 3270.00 | 3258.80 | 3262.52 | 355.14 | 1158939.03 | 3263.38 2014-02-25 14:50:00 | 3260.00 | 3270.05 | 3260.00 | 3265.30 | 187.15 | 611264.36 | 3266.10 2014-02-25 14:51:00 | 3265.17 | 3274.00 | 3263.45 | 3269.93 | 454.63 | 1485761.97 | 3268.09 2014-02-25 14:52:00 | 3271.76 | 3277.00 | 3268.26 | 3273.61 | 439.69 | 1439165.23 | 3273.14 2014-02-25 14:53:00 | 3273.15 | 3278.00 | 3260.01 | 3261.29 | 296.04 | 968410.09 | 3271.22 2014-02-25 14:54:00 | 3264.36 | 3270.02 | 3257.17 | 3270.02 | 514.76 | 1680675.99 | 3264.98 2014-02-25 14:55:00 | 3271.00 | 3278.00 | 3271.00 | 3276.22 | 550.90 | 1804074.77 | 3274.78 2014-02-25 14:56:00 | 3276.00 | 3277.00 | 3274.00 | 3276.00 | 38.71 | 126767.79 | 3275.23 2014-02-25 14:57:00 | 3276.00 | 3276.00 | 3261.00 | 3261.00 | 527.68 | 1725090.82 | 3269.20 2014-02-25 14:58:00 | 3260.00 | 3266.02 | 3259.93 | 3265.12 | 120.81 | 394199.37 | 3263.08 2014-02-25 14:59:00 | 3267.16 | 3269.44 | 3252.23 | 3252.42 | 482.73 | 1573249.88 | 3259.05 2014-02-25 15:00:00 | 3254.45 | 3259.33 | 3250.66 | 3259.33 | 568.39 | 1849589.62 | 3254.11 2014-02-25 15:01:00 | 3259.33 | 3268.52 | 3254.41 | 3260.66 | 270.69 | 883060.92 | 3262.22 2014-02-25 15:02:00 | 3258.30 | 3268.00 | 3258.00 | 3268.00 | 61.43 | 200312.60 | 3260.99 2014-02-25 15:03:00 | 3268.01 | 3275.00 | 3261.81 | 3272.85 | 269.28 | 881189.46 | 3272.42 2014-02-25 15:04:00 | 3272.29 | 3280.00 | 3270.00 | 3279.00 | 146.13 | 478468.11 | 3274.31 2014-02-25 15:05:00 | 3276.31 | 3283.00 | 3276.02 | 3280.01 | 127.54 | 418356.70 | 3280.28 2014-02-25 15:06:00 | 3282.35 | 3300.00 | 3282.35 | 3300.00 | 193.49 | 637039.35 | 3292.41 2014-02-25 15:07:00 | 3299.00 | 3320.00 | 3299.00 | 3315.45 | 331.69 | 1099846.88 | 3315.87 2014-02-25 15:08:00 | 3315.03 | 3318.92 | 3282.51 | 3298.10 | 256.39 | 847107.07 | 3303.98 2014-02-25 15:09:00 | 3298.18 | 3300.00 | 3290.10 | 3298.00 | 379.70 | 1251466.83 | 3295.93 2014-02-25 15:10:00 | 3297.99 | 3298.99 | 3294.00 | 3297.00 | 116.69 | 384790.67 | 3297.57 2014-02-25 15:11:00 | 3296.98 | 3304.99 | 3293.92 | 3303.68 | 160.33 | 529202.47 | 3300.75 2014-02-25 15:12:00 | 3304.99 | 3310.67 | 3298.00 | 3299.99 | 369.98 | 1222174.49 | 3303.38 2014-02-25 15:13:00 | 3299.71 | 3306.99 | 3298.00 | 3300.00 | 223.24 | 737164.94 | 3302.15 2014-02-25 15:14:00 | 3299.86 | 3300.00 | 3290.96 | 3298.99 | 329.81 | 1087138.17 | 3296.26 2014-02-25 15:15:00 | 3298.99 | 3308.00 | 3295.57 | 3304.99 | 63.52 | 209796.92 | 3303.06 2014-02-25 15:16:00 | 3305.00 | 3307.00 | 3297.00 | 3297.00 | 85.12 | 280984.28 | 3301.08 2014-02-25 15:17:00 | 3295.00 | 3295.00 | 3290.00 | 3292.55 | 179.97 | 592538.86 | 3292.39 2014-02-25 15:18:00 | 3293.49 | 3298.88 | 3291.01 | 3293.38 | 428.11 | 1410179.02 | 3293.99 2014-02-25 15:19:00 | 3296.70 | 3297.00 | 3286.15 | 3286.15 | 193.23 | 636679.21 | 3294.91 2014-02-25 15:20:00 | 3284.26 | 3284.26 | 3268.10 | 3273.00 | 246.07 | 806109.04 | 3275.95 2014-02-25 15:21:00 | 3273.00 | 3290.00 | 3273.00 | 3284.00 | 345.33 | 1132871.80 | 3280.52 2014-02-25 15:22:00 | 3284.09 | 3287.32 | 3271.16 | 3271.57 | 353.29 | 1159367.89 | 3281.62 2014-02-25 15:23:00 | 3271.14 | 3279.77 | 3250.00 | 3266.89 | 464.48 | 1518148.83 | 3268.51 2014-02-25 15:24:00 | 3268.30 | 3275.00 | 3262.34 | 3273.91 | 463.58 | 1515516.33 | 3269.17 2014-02-25 15:25:00 | 3274.46 | 3279.99 | 3271.01 | 3275.75 | 443.75 | 1453140.92 | 3274.68 2014-02-25 15:26:00 | 3273.54 | 3277.62 | 3265.00 | 3270.00 | 142.13 | 465007.73 | 3271.68 2014-02-25 15:27:00 | 3269.87 | 3275.34 | 3268.89 | 3272.49 | 138.31 | 452593.91 | 3272.34 2014-02-25 15:28:00 | 3273.97 | 3278.00 | 3266.00 | 3267.74 | 189.14 | 618768.34 | 3271.45 2014-02-25 15:29:00 | 3268.07 | 3271.16 | 3264.00 | 3264.89 | 357.85 | 1169398.74 | 3267.87 2014-02-25 15:30:00 | 3265.06 | 3276.00 | 3260.01 | 3273.95 | 136.03 | 444519.61 | 3267.85 2014-02-25 15:31:00 | 3274.00 | 3278.99 | 3271.14 | 3276.00 | 155.91 | 510711.85 | 3275.64 2014-02-25 15:32:00 | 3276.00 | 3281.00 | 3276.00 | 3280.00 | 59.03 | 193567.93 | 3279.26 2014-02-25 15:33:00 | 3279.03 | 3286.00 | 3277.71 | 3284.29 | 229.36 | 752449.81 | 3280.72 2014-02-25 15:34:00 | 3285.35 | 3300.58 | 3285.35 | 3300.01 | 240.11 | 790690.21 | 3293.09 2014-02-25 15:35:00 | 3300.01 | 3303.00 | 3293.99 | 3298.63 | 448.77 | 1480193.62 | 3298.34 2014-02-25 15:36:00 | 3296.73 | 3313.35 | 3294.12 | 3310.69 | 172.15 | 568322.26 | 3301.38 2014-02-25 15:37:00 | 3310.06 | 3314.02 | 3303.37 | 3312.98 | 269.36 | 891651.98 | 3310.32 2014-02-25 15:38:00 | 3312.19 | 3312.98 | 3300.00 | 3300.90 | 448.69 | 1482640.67 | 3304.41 2014-02-25 15:39:00 | 3302.58 | 3303.00 | 3281.62 | 3288.44 | 490.26 | 1612655.54 | 3289.36 2014-02-25 15:40:00 | 3283.65 | 3299.00 | 3282.90 | 3285.39 | 231.98 | 763370.56 | 3290.62 2014-02-25 15:41:00 | 3288.40 | 3289.94 | 3274.70 | 3278.00 | 118.71 | 389595.86 | 3281.83 2014-02-25 15:42:00 | 3277.77 | 3281.03 | 3270.00 | 3278.05 | 303.65 | 994532.98 | 3275.21 2014-02-25 15:43:00 | 3280.91 | 3290.79 | 3277.18 | 3284.78 | 256.74 | 842760.52 | 3282.52 2014-02-25 15:44:00 | 3284.84 | 3290.00 | 3281.35 | 3284.93 | 200.82 | 660067.90 | 3286.80 2014-02-25 15:45:00 | 3284.92 | 3309.00 | 3284.92 | 3300.18 | 348.66 | 1149808.40 | 3297.76 2014-02-25 15:46:00 | 3298.62 | 3303.54 | 3288.00 | 3288.00 | 328.51 | 1083035.27 | 3296.77 2014-02-25 15:47:00 | 3288.00 | 3297.39 | 3281.17 | 3296.72 | 210.96 | 693497.59 | 3287.40 2014-02-25 15:48:00 | 3292.89 | 3303.90 | 3291.07 | 3300.00 | 526.95 | 1737183.34 | 3296.66 2014-02-25 15:49:00 | 3297.72 | 3297.72 | 3291.18 | 3297.45 | 201.14 | 662617.47 | 3294.39 2014-02-25 15:50:00 | 3297.65 | 3309.66 | 3291.89 | 3305.01 | 127.36 | 420775.19 | 3303.88 2014-02-25 15:51:00 | 3307.95 | 3329.00 | 3305.01 | 3326.46 | 266.20 | 882789.43 | 3316.30 2014-02-25 15:52:00 | 3325.03 | 3329.00 | 3321.54 | 3325.03 | 247.50 | 822727.02 | 3324.16 2014-02-25 15:53:00 | 3328.00 | 3330.00 | 3312.00 | 3320.00 | 555.54 | 1844516.19 | 3320.22 2014-02-25 15:54:00 | 3315.26 | 3327.65 | 3315.01 | 3325.00 | 322.23 | 1069939.42 | 3320.38 2014-02-25 15:55:00 | 3328.00 | 3339.00 | 3325.01 | 3338.12 | 115.23 | 383769.08 | 3330.40 2014-02-25 15:56:00 | 3339.00 | 3348.24 | 3338.01 | 3345.69 | 208.29 | 696503.83 | 3343.99 2014-02-25 15:57:00 | 3345.00 | 3351.00 | 3345.00 | 3350.00 | 386.60 | 1294286.00 | 3347.84 2014-02-25 15:58:00 | 3350.00 | 3357.91 | 3349.07 | 3355.01 | 264.88 | 887950.52 | 3352.26 2014-02-25 15:59:00 | 3356.21 | 3368.38 | 3354.00 | 3361.00 | 320.49 | 1077285.35 | 3361.41 2014-02-25 16:00:00 | 3361.00 | 3366.00 | 3353.86 | 3353.86 | 189.56 | 636803.84 | 3359.40 2014-02-25 16:01:00 | 3351.56 | 3369.00 | 3333.00 | 3333.00 | 224.89 | 753063.79 | 3348.54 2014-02-25 16:02:00 | 3333.00 | 3359.00 | 3322.00 | 3347.98 | 174.06 | 580700.99 | 3336.17 2014-02-25 16:03:00 | 3347.60 | 3353.00 | 3325.00 | 3338.04 | 279.29 | 933738.28 | 3343.21 2014-02-25 16:04:00 | 3337.00 | 3339.00 | 3327.01 | 3329.99 | 79.64 | 265321.05 | 3331.46 2014-02-25 16:05:00 | 3329.99 | 3334.78 | 3325.00 | 3332.43 | 157.39 | 524099.18 | 3330.05 2014-02-25 16:06:00 | 3334.82 | 3345.00 | 3331.49 | 3345.00 | 224.18 | 748605.09 | 3339.32 2014-02-25 16:07:00 | 3342.00 | 3343.01 | 3334.34 | 3340.00 | 137.77 | 459878.64 | 3338.09 2014-02-25 16:08:00 | 3340.00 | 3341.99 | 3336.25 | 3338.30 | 151.35 | 505483.83 | 3339.79 2014-02-25 16:09:00 | 3339.86 | 3345.00 | 3335.58 | 3345.00 | 162.40 | 542470.53 | 3340.32 2014-02-25 16:10:00 | 3345.00 | 3368.95 | 3342.29 | 3364.33 | 256.96 | 862464.19 | 3356.48 2014-02-25 16:11:00 | 3363.40 | 3369.00 | 3360.00 | 3365.00 | 212.24 | 713810.91 | 3363.19 2014-02-25 16:12:00 | 3361.70 | 3368.50 | 3361.09 | 3365.80 | 122.05 | 410472.68 | 3363.12 2014-02-25 16:13:00 | 3365.71 | 3372.17 | 3365.07 | 3368.91 | 246.08 | 828924.00 | 3368.47 2014-02-25 16:14:00 | 3365.67 | 3368.90 | 3360.00 | 3363.55 | 204.22 | 687111.47 | 3364.50 2014-02-25 16:15:00 | 3365.00 | 3365.00 | 3352.65 | 3357.96 | 138.09 | 463924.00 | 3359.60 2014-02-25 16:16:00 | 3358.57 | 3358.88 | 3350.53 | 3353.48 | 250.10 | 839315.37 | 3355.87 2014-02-25 16:17:00 | 3351.76 | 3354.71 | 3341.00 | 3346.20 | 239.39 | 801479.78 | 3347.99 2014-02-25 16:18:00 | 3345.64 | 3350.04 | 3335.00 | 3335.00 | 198.67 | 664278.12 | 3343.63 2014-02-25 16:19:00 | 3332.05 | 3335.24 | 3309.99 | 3309.99 | 250.72 | 833130.21 | 3322.95 2014-02-25 16:20:00 | 3309.99 | 3334.36 | 3305.73 | 3331.01 | 198.40 | 658804.80 | 3320.64 2014-02-25 16:21:00 | 3331.01 | 3336.94 | 3320.67 | 3324.50 | 306.85 | 1021168.49 | 3327.92 2014-02-25 16:22:00 | 3320.86 | 3329.85 | 3315.01 | 3320.00 | 296.52 | 984790.67 | 3321.16 2014-02-25 16:23:00 | 3319.61 | 3319.61 | 3309.83 | 3310.00 | 116.95 | 387658.65 | 3314.68 2014-02-25 16:24:00 | 3310.00 | 3318.78 | 3306.01 | 3316.16 | 273.03 | 904099.89 | 3311.35 2014-02-25 16:25:00 | 3317.78 | 3320.59 | 3311.06 | 3316.87 | 209.85 | 695906.07 | 3316.25 2014-02-25 16:26:00 | 3317.67 | 3325.00 | 3315.00 | 3324.98 | 211.06 | 700432.35 | 3318.70 2014-02-25 16:27:00 | 3325.00 | 3332.97 | 3324.98 | 3331.02 | 244.81 | 814933.75 | 3328.91 2014-02-25 16:28:00 | 3332.00 | 3336.35 | 3326.01 | 3328.96 | 180.19 | 600479.42 | 3332.50 2014-02-25 16:29:00 | 3326.01 | 3342.93 | 3325.10 | 3339.93 | 97.01 | 323640.23 | 3336.29 2014-02-25 16:30:00 | 3339.93 | 3343.00 | 3321.17 | 3338.00 | 287.83 | 960029.45 | 3335.39 2014-02-25 16:31:00 | 3336.97 | 3340.92 | 3333.00 | 3339.00 | 246.68 | 823331.46 | 3337.60 2014-02-25 16:32:00 | 3339.00 | 3339.00 | 3326.10 | 3332.94 | 90.48 | 301296.24 | 3330.16 2014-02-25 16:33:00 | 3332.74 | 3332.74 | 3326.11 | 3329.23 | 337.61 | 1123737.19 | 3328.49 2014-02-25 16:34:00 | 3327.30 | 3331.00 | 3323.00 | 3323.00 | 71.51 | 238027.09 | 3328.58 2014-02-25 16:35:00 | 3323.00 | 3330.00 | 3315.11 | 3316.23 | 212.72 | 706320.61 | 3320.36 2014-02-25 16:36:00 | 3322.43 | 3324.96 | 3315.82 | 3322.58 | 237.63 | 789153.50 | 3320.99 2014-02-25 16:37:00 | 3322.14 | 3329.90 | 3318.10 | 3326.67 | 339.89 | 1129640.82 | 3323.56 2014-02-25 16:38:00 | 3323.97 | 3329.90 | 3318.12 | 3320.60 | 364.49 | 1211971.09 | 3325.16 2014-02-25 16:39:00 | 3321.43 | 3328.00 | 3318.12 | 3326.45 | 342.93 | 1139060.55 | 3321.53 2014-02-25 16:40:00 | 3326.37 | 3328.03 | 3319.11 | 3320.50 | 297.96 | 990019.81 | 3322.62 2014-02-25 16:41:00 | 3322.89 | 3323.33 | 3319.14 | 3323.27 | 191.80 | 637077.22 | 3321.61 2014-02-25 16:42:00 | 3321.66 | 3323.21 | 3313.15 | 3316.88 | 71.75 | 238114.90 | 3318.77 2014-02-25 16:43:00 | 3316.99 | 3323.30 | 3316.98 | 3321.81 | 293.52 | 974543.37 | 3320.22 2014-02-25 16:44:00 | 3319.18 | 3323.23 | 3316.34 | 3316.34 | 308.28 | 1023692.46 | 3320.61 2014-02-25 16:45:00 | 3314.22 | 3316.31 | 3300.00 | 3312.49 | 301.72 | 998522.19 | 3309.48 2014-02-25 16:46:00 | 3312.86 | 3312.93 | 3304.31 | 3306.70 | 342.38 | 1132836.49 | 3308.71 2014-02-25 16:47:00 | 3306.95 | 3312.97 | 3306.95 | 3307.00 | 279.34 | 924589.23 | 3309.93 2014-02-25 16:48:00 | 3309.00 | 3311.00 | 3308.89 | 3310.99 | 33.54 | 110996.72 | 3309.48 2014-02-25 16:49:00 | 3310.61 | 3311.00 | 3303.05 | 3303.05 | 70.49 | 233205.37 | 3308.21 2014-02-25 16:50:00 | 3301.00 | 3306.37 | 3297.71 | 3300.85 | 243.13 | 803008.87 | 3302.76 2014-02-25 16:51:00 | 3302.48 | 3319.63 | 3300.17 | 3315.56 | 338.17 | 1120728.88 | 3314.13 2014-02-25 16:52:00 | 3315.45 | 3317.99 | 3303.13 | 3309.19 | 427.04 | 1413551.54 | 3310.09 2014-02-25 16:53:00 | 3309.30 | 3312.99 | 3300.10 | 3306.00 | 270.04 | 892633.48 | 3305.60 2014-02-25 16:54:00 | 3304.84 | 3309.00 | 3300.14 | 3303.41 | 332.59 | 1099171.78 | 3304.85 2014-02-25 16:55:00 | 3304.14 | 3309.89 | 3303.14 | 3307.81 | 126.48 | 418187.58 | 3306.38 2014-02-25 16:56:00 | 3303.34 | 3307.99 | 3303.13 | 3305.10 | 262.79 | 868820.79 | 3306.18 2014-02-25 16:57:00 | 3305.58 | 3307.97 | 3300.10 | 3303.93 | 220.46 | 728535.95 | 3304.57 2014-02-25 16:58:00 | 3306.94 | 3310.97 | 3303.00 | 3304.44 | 306.78 | 1014127.09 | 3305.73 2014-02-25 16:59:00 | 3305.90 | 3309.28 | 3303.11 | 3306.01 | 146.45 | 484103.09 | 3305.61 2014-02-25 17:00:00 | 3309.00 | 3317.85 | 3307.93 | 3314.23 | 315.62 | 1045728.69 | 3313.23 2014-02-25 17:01:00 | 3315.24 | 3320.00 | 3312.15 | 3317.99 | 123.65 | 410128.40 | 3316.93 2014-02-25 17:02:00 | 3319.97 | 3323.34 | 3316.58 | 3320.35 | 242.48 | 805112.82 | 3320.30 2014-02-25 17:03:00 | 3321.58 | 3321.72 | 3309.70 | 3315.65 | 188.39 | 624690.21 | 3315.92 2014-02-25 17:04:00 | 3313.66 | 3313.66 | 3307.01 | 3309.65 | 213.89 | 708088.15 | 3310.52 2014-02-25 17:05:00 | 3311.00 | 3317.97 | 3310.96 | 3314.28 | 371.44 | 1231254.23 | 3314.82 2014-02-25 17:06:00 | 3313.15 | 3316.97 | 3311.08 | 3314.99 | 139.39 | 461977.06 | 3314.18 2014-02-25 17:07:00 | 3313.62 | 3317.00 | 3311.03 | 3312.00 | 138.60 | 459281.09 | 3313.74 2014-02-25 17:08:00 | 3312.00 | 3314.95 | 3312.00 | 3313.97 | 0.82 | 2717.71 | 3314.28 2014-02-25 17:09:00 | 3312.00 | 3312.98 | 3307.00 | 3311.78 | 133.01 | 440299.53 | 3310.17 2014-02-25 17:10:00 | 3309.26 | 3313.00 | 3307.49 | 3309.20 | 191.38 | 633456.78 | 3310.03 2014-02-25 17:11:00 | 3308.23 | 3313.00 | 3307.02 | 3308.50 | 400.54 | 1325659.58 | 3309.67 2014-02-25 17:12:00 | 3312.08 | 3312.49 | 3307.27 | 3310.00 | 108.87 | 360282.48 | 3309.35 2014-02-25 17:13:00 | 3311.00 | 3313.00 | 3310.00 | 3312.09 | 29.24 | 96812.85 | 3310.97 2014-02-25 17:14:00 | 3311.00 | 3312.18 | 3309.02 | 3310.03 | 67.38 | 223026.19 | 3310.07 2014-02-25 17:15:00 | 3310.03 | 3310.03 | 3309.01 | 3310.02 | 5.85 | 19363.07 | 3309.93 2014-02-25 17:16:00 | 3309.00 | 3309.01 | 3309.00 | 3309.01 | 5.00 | 16545.02 | 3309.00 2014-02-25 17:17:00 | 3310.10 | 3310.10 | 3310.10 | 3310.10 | 0.92 | 3038.67 | 3310.10 2014-02-25 17:18:00 | 3311.89 | 3311.89 | 3310.02 | 3310.02 | 27.03 | 89487.39 | 3310.30 2014-02-25 17:19:00 | 3310.02 | 3311.90 | 3309.99 | 3310.00 | 19.74 | 65332.83 | 3310.00 2014-02-25 17:20:00 | 3310.00 | 3310.12 | 3308.01 | 3308.01 | 30.82 | 102021.86 | 3309.93 2014-02-25 17:21:00 | 3308.01 | 3308.02 | 3308.00 | 3308.00 | 4.50 | 14876.09 | 3308.00 2014-02-25 17:22:00 | 3309.89 | 3311.92 | 3307.00 | 3308.60 | 100.75 | 333386.51 | 3309.18 2014-02-25 17:23:00 | 3311.61 | 3311.92 | 3305.54 | 3306.10 | 342.09 | 1132174.46 | 3309.54 2014-02-25 17:24:00 | 3307.46 | 3311.86 | 3304.04 | 3306.24 | 78.21 | 258597.37 | 3306.32 2014-02-25 17:25:00 | 3308.00 | 3311.00 | 3305.10 | 3306.79 | 299.64 | 991024.71 | 3307.42 2014-02-25 17:26:00 | 3306.30 | 3309.72 | 3305.10 | 3305.20 | 215.95 | 714150.36 | 3307.03 2014-02-25 17:27:00 | 3305.20 | 3305.20 | 3296.00 | 3296.47 | 67.12 | 221549.09 | 3300.74 2014-02-25 17:28:00 | 3296.99 | 3297.00 | 3293.96 | 3293.96 | 9.11 | 30000.88 | 3294.99 2014-02-25 17:29:00 | 3293.00 | 3297.00 | 3289.00 | 3289.50 | 157.16 | 517389.96 | 3292.19 2014-02-25 17:30:00 | 3289.50 | 3292.96 | 3279.95 | 3279.96 | 192.07 | 631158.06 | 3286.02 2014-02-25 17:31:00 | 3279.00 | 3286.55 | 3270.00 | 3277.11 | 333.99 | 1094737.10 | 3277.79 2014-02-25 17:32:00 | 3277.22 | 3279.97 | 3270.00 | 3277.80 | 360.35 | 1179715.34 | 3273.77 2014-02-25 17:33:00 | 3274.89 | 3279.97 | 3268.00 | 3269.76 | 252.25 | 825990.26 | 3274.54 2014-02-25 17:34:00 | 3269.76 | 3273.12 | 3267.09 | 3268.39 | 241.15 | 788554.01 | 3269.96 2014-02-25 17:35:00 | 3271.07 | 3277.00 | 3267.07 | 3270.90 | 154.36 | 504902.11 | 3270.92 2014-02-25 17:36:00 | 3269.47 | 3273.18 | 3267.77 | 3270.85 | 382.89 | 1252120.74 | 3270.18 2014-02-25 17:37:00 | 3272.29 | 3272.37 | 3267.93 | 3268.90 | 154.04 | 503680.11 | 3269.89 2014-02-25 17:38:00 | 3267.77 | 3273.71 | 3267.01 | 3267.73 | 152.24 | 497741.69 | 3269.54 2014-02-25 17:39:00 | 3269.52 | 3273.33 | 3266.00 | 3269.32 | 331.68 | 1084340.29 | 3269.24 2014-02-25 17:40:00 | 3269.88 | 3271.87 | 3267.30 | 3267.63 | 129.89 | 424655.57 | 3269.47 2014-02-25 17:41:00 | 3269.96 | 3271.00 | 3230.00 | 3266.53 | 434.40 | 1417023.61 | 3262.06 2014-02-25 17:42:00 | 3268.64 | 3269.99 | 3263.69 | 3265.05 | 197.91 | 646482.21 | 3266.56 2014-02-25 17:43:00 | 3266.56 | 3267.82 | 3263.64 | 3265.90 | 40.56 | 132442.42 | 3265.51 2014-02-25 17:44:00 | 3259.92 | 3264.23 | 3203.00 | 3258.83 | 357.90 | 1155681.56 | 3229.05 2014-02-25 17:45:00 | 3260.44 | 3261.07 | 3254.34 | 3254.34 | 237.25 | 772911.22 | 3257.86 2014-02-25 17:46:00 | 3254.33 | 3254.34 | 3199.00 | 3200.00 | 410.22 | 1320835.65 | 3219.86 2014-02-25 17:47:00 | 3197.00 | 3244.17 | 3150.00 | 3227.59 | 400.52 | 1280688.67 | 3197.56 2014-02-25 17:48:00 | 3227.16 | 3240.00 | 3100.00 | 3206.83 | 571.51 | 1806315.56 | 3160.60 2014-02-25 17:49:00 | 3206.83 | 3231.93 | 3050.00 | 3158.48 | 538.50 | 1682938.06 | 3125.22 2014-02-25 17:50:00 | 3142.60 | 3200.00 | 3142.57 | 3188.17 | 287.24 | 911255.96 | 3172.51 2014-02-25 17:51:00 | 3189.30 | 3189.31 | 3030.00 | 3160.00 | 607.04 | 1901217.50 | 3131.94 2014-02-25 17:52:00 | 3153.50 | 3168.19 | 3081.29 | 3104.28 | 294.65 | 920760.59 | 3124.96 2014-02-25 17:53:00 | 3109.51 | 3159.00 | 3100.27 | 3141.70 | 296.78 | 927175.77 | 3124.14 2014-02-25 17:54:00 | 3157.98 | 3195.99 | 3140.24 | 3172.14 | 315.15 | 994909.74 | 3156.95 2014-02-25 17:55:00 | 3172.87 | 3248.49 | 3160.16 | 3199.97 | 348.05 | 1112155.76 | 3195.36 2014-02-25 17:56:00 | 3193.48 | 3207.26 | 3174.71 | 3196.70 | 398.63 | 1271362.23 | 3189.37 2014-02-25 17:57:00 | 3192.86 | 3230.54 | 3191.00 | 3224.60 | 299.23 | 960783.49 | 3210.83 2014-02-25 17:58:00 | 3225.67 | 3239.00 | 3221.66 | 3235.46 | 244.67 | 790827.36 | 3232.26 2014-02-25 17:59:00 | 3230.36 | 3238.99 | 3220.20 | 3226.04 | 360.65 | 1164793.15 | 3229.74 2014-02-25 18:00:00 | 3221.93 | 3231.99 | 3218.50 | 3226.47 | 338.73 | 1092078.49 | 3224.02 2014-02-25 18:01:00 | 3220.00 | 3220.00 | 3214.38 | 3218.76 | 174.87 | 562766.99 | 3218.22 2014-02-25 18:02:00 | 3219.97 | 3220.00 | 3213.46 | 3219.44 | 334.53 | 1076572.13 | 3218.18 2014-02-25 18:03:00 | 3217.48 | 3220.00 | 3213.45 | 3219.99 | 242.91 | 781620.67 | 3217.76 2014-02-25 18:04:00 | 3218.62 | 3220.00 | 3213.60 | 3216.20 | 247.96 | 797629.58 | 3216.74 2014-02-25 18:05:00 | 3219.44 | 3220.00 | 3214.56 | 3218.21 | 270.18 | 869416.06 | 3217.87 2014-02-25 18:06:00 | 3219.84 | 3221.95 | 3217.46 | 3219.87 | 119.59 | 385052.42 | 3219.77 2014-02-25 18:07:00 | 3219.30 | 3219.30 | 3213.17 | 3214.91 | 65.62 | 211051.40 | 3216.17 2014-02-25 18:08:00 | 3215.32 | 3219.30 | 3213.26 | 3213.51 | 322.71 | 1037790.47 | 3215.88 2014-02-25 18:09:00 | 3219.27 | 3221.97 | 3213.21 | 3214.01 | 270.12 | 868807.26 | 3216.42 2014-02-25 18:10:00 | 3213.15 | 3216.31 | 3197.37 | 3206.09 | 153.59 | 492826.17 | 3208.75 2014-02-25 18:11:00 | 3197.37 | 3212.16 | 3191.01 | 3191.21 | 217.21 | 695008.97 | 3199.74 2014-02-25 18:12:00 | 3193.79 | 3210.00 | 3183.53 | 3206.28 | 275.28 | 879950.71 | 3196.59 2014-02-25 18:13:00 | 3207.02 | 3214.61 | 3205.96 | 3211.00 | 255.19 | 819139.32 | 3209.91 2014-02-25 18:14:00 | 3210.97 | 3222.00 | 3207.00 | 3213.12 | 269.14 | 865021.43 | 3214.03 2014-02-25 18:15:00 | 3215.27 | 3222.73 | 3211.45 | 3221.10 | 279.28 | 898287.71 | 3216.44 2014-02-25 18:16:00 | 3220.81 | 3235.17 | 3217.51 | 3232.74 | 150.28 | 484618.76 | 3224.71 2014-02-25 18:17:00 | 3232.50 | 3238.00 | 3230.00 | 3232.83 | 227.68 | 736185.77 | 3233.39 2014-02-25 18:18:00 | 3232.16 | 3238.00 | 3230.01 | 3235.08 | 232.99 | 753599.28 | 3234.41 2014-02-25 18:19:00 | 3235.10 | 3240.00 | 3231.92 | 3240.00 | 99.54 | 322173.87 | 3236.63 2014-02-25 18:20:00 | 3240.61 | 3245.02 | 3240.01 | 3240.68 | 104.20 | 337805.69 | 3242.05 2014-02-25 18:21:00 | 3244.16 | 3265.99 | 3240.94 | 3257.39 | 228.11 | 740631.27 | 3246.86 2014-02-25 18:22:00 | 3255.07 | 3300.00 | 3254.11 | 3268.19 | 194.98 | 637688.30 | 3270.57 2014-02-25 18:23:00 | 3270.86 | 3282.66 | 3268.12 | 3276.71 | 263.75 | 863692.74 | 3274.61 2014-02-25 18:24:00 | 3273.13 | 3279.99 | 3273.13 | 3276.00 | 354.11 | 1160633.25 | 3277.60 2014-02-25 18:25:00 | 3273.12 | 3273.12 | 3255.21 | 3257.25 | 132.83 | 433327.37 | 3262.22 2014-02-25 18:26:00 | 3260.04 | 3274.26 | 3254.51 | 3267.97 | 226.47 | 739900.65 | 3267.12 2014-02-25 18:27:00 | 3270.19 | 3273.28 | 3262.09 | 3263.44 | 220.64 | 720950.87 | 3267.56 2014-02-25 18:28:00 | 3264.46 | 3269.13 | 3262.00 | 3265.79 | 197.39 | 644554.40 | 3265.37 2014-02-25 18:29:00 | 3266.00 | 3276.30 | 3264.11 | 3273.63 | 324.63 | 1061524.49 | 3269.91 2014-02-25 18:30:00 | 3274.14 | 3276.35 | 3265.85 | 3271.29 | 278.91 | 912383.69 | 3271.22 2014-02-25 18:31:00 | 3272.00 | 3273.00 | 3272.00 | 3272.00 | 8.72 | 28520.28 | 3272.18 2014-02-25 18:32:00 | 3272.00 | 3272.00 | 3270.00 | 3270.00 | 15.39 | 50330.59 | 3270.56 2014-02-25 18:33:00 | 3270.13 | 3270.13 | 3270.13 | 3270.13 | 0.53 | 1733.17 | 3270.13 2014-02-25 18:34:00 | 3270.13 | 3282.62 | 3270.13 | 3281.40 | 82.68 | 270938.62 | 3277.07 2014-02-25 18:35:00 | 3280.94 | 3284.99 | 3270.10 | 3284.97 | 197.20 | 646697.39 | 3279.40 2014-02-25 18:36:00 | 3288.39 | 3310.00 | 3284.97 | 3310.00 | 190.08 | 626266.40 | 3294.70 2014-02-25 18:37:00 | 3309.99 | 3310.00 | 3301.08 | 3306.03 | 204.06 | 674625.65 | 3306.03 2014-02-25 18:38:00 | 3306.04 | 3306.12 | 3275.12 | 3282.08 | 165.14 | 543180.91 | 3289.13 2014-02-25 18:39:00 | 3282.18 | 3287.86 | 3273.45 | 3275.09 | 239.78 | 786179.86 | 3278.80 2014-02-25 18:40:00 | 3275.00 | 3280.00 | 3269.99 | 3273.60 | 206.32 | 675527.73 | 3274.25 2014-02-25 18:41:00 | 3275.86 | 3280.00 | 3269.56 | 3274.04 | 284.14 | 930677.88 | 3275.39 2014-02-25 18:42:00 | 3280.00 | 3283.27 | 3271.05 | 3279.44 | 360.07 | 1180656.30 | 3278.95 2014-02-25 18:43:00 | 3277.22 | 3283.26 | 3269.83 | 3270.53 | 291.29 | 955288.71 | 3279.52 2014-02-25 18:44:00 | 3273.40 | 3276.71 | 3269.59 | 3274.57 | 250.22 | 818974.02 | 3272.98 2014-02-25 18:45:00 | 3272.09 | 3276.71 | 3270.06 | 3270.60 | 335.98 | 1099409.06 | 3272.27 2014-02-25 18:46:00 | 3271.21 | 3274.41 | 3260.38 | 3269.32 | 231.61 | 757432.70 | 3270.31 2014-02-25 18:47:00 | 3264.48 | 3269.54 | 3260.37 | 3268.91 | 268.73 | 877215.68 | 3264.28 2014-02-25 18:48:00 | 3264.65 | 3269.54 | 3261.12 | 3262.90 | 263.98 | 861873.08 | 3264.92 2014-02-25 18:49:00 | 3265.38 | 3268.99 | 3260.00 | 3262.83 | 227.13 | 741742.39 | 3265.79 2014-02-25 18:50:00 | 3260.85 | 3267.53 | 3260.46 | 3263.38 | 59.94 | 195610.62 | 3263.44 2014-02-25 18:51:00 | 3265.18 | 3267.54 | 3260.89 | 3264.62 | 72.68 | 237227.09 | 3264.22 2014-02-25 18:52:00 | 3265.08 | 3266.95 | 3260.90 | 3266.36 | 28.58 | 93314.45 | 3264.68 2014-02-25 18:53:00 | 3265.92 | 3266.43 | 3261.40 | 3262.00 | 18.37 | 59982.70 | 3265.61 2014-02-25 18:54:00 | 3261.52 | 3265.00 | 3261.52 | 3261.78 | 31.85 | 103935.90 | 3263.19 2014-02-25 18:55:00 | 3261.40 | 3261.40 | 3260.01 | 3260.36 | 16.81 | 54826.19 | 3261.13 2014-02-25 18:56:00 | 3260.01 | 3260.01 | 3233.33 | 3249.99 | 20.71 | 67272.80 | 3248.64 2014-02-25 18:57:00 | 3245.50 | 3250.01 | 3238.08 | 3240.83 | 62.08 | 201376.37 | 3244.03 2014-02-25 18:58:00 | 3245.45 | 3246.73 | 3237.08 | 3243.82 | 106.74 | 346084.04 | 3242.43 2014-02-25 18:59:00 | 3243.90 | 3244.12 | 3243.72 | 3243.73 | 8.94 | 29013.26 | 3243.88 2014-02-25 19:00:00 | 3243.51 | 3249.14 | 3240.90 | 3245.79 | 43.15 | 140118.78 | 3247.10 2014-02-25 19:01:00 | 3248.99 | 3250.54 | 3244.16 | 3247.74 | 55.00 | 178599.60 | 3247.56 2014-02-25 19:02:00 | 3250.00 | 3265.00 | 3247.06 | 3262.88 | 57.16 | 186090.87 | 3255.78 2014-02-25 19:03:00 | 3258.48 | 3265.00 | 3258.48 | 3262.74 | 60.46 | 197165.55 | 3261.09 2014-02-25 19:04:00 | 3263.90 | 3263.98 | 3260.00 | 3261.54 | 6.39 | 20843.64 | 3261.92 2014-02-25 19:05:00 | 3260.21 | 3264.00 | 3260.13 | 3264.00 | 11.45 | 37327.77 | 3261.21 2014-02-25 19:06:00 | 3264.00 | 3266.00 | 3262.09 | 3262.48 | 2.60 | 8467.56 | 3263.03 2014-02-25 19:07:00 | 3263.75 | 3269.55 | 3262.14 | 3269.41 | 21.24 | 69351.42 | 3265.29 2014-02-25 19:08:00 | 3268.03 | 3272.81 | 3263.41 | 3272.09 | 53.34 | 174207.87 | 3266.11 2014-02-25 19:09:00 | 3266.28 | 3271.91 | 3263.50 | 3269.52 | 49.62 | 162112.91 | 3267.02 2014-02-25 19:10:00 | 3268.85 | 3271.00 | 3266.00 | 3266.00 | 42.76 | 139766.46 | 3268.55 2014-02-25 19:11:00 | 3265.96 | 3291.38 | 3265.96 | 3286.71 | 28.93 | 94998.94 | 3284.09 2014-02-25 19:12:00 | 3285.00 | 3289.72 | 3279.95 | 3289.36 | 43.16 | 141819.61 | 3286.06 2014-02-25 19:13:00 | 3289.44 | 3292.14 | 3283.74 | 3290.20 | 31.24 | 102801.72 | 3290.39 2014-02-25 19:14:00 | 3290.14 | 3292.14 | 3285.49 | 3290.00 | 46.39 | 152569.56 | 3288.77 2014-02-25 19:15:00 | 3292.00 | 3294.00 | 3289.38 | 3292.82 | 33.84 | 111410.79 | 3292.18 2014-02-25 19:16:00 | 3293.26 | 3293.85 | 3283.59 | 3283.59 | 56.60 | 186130.56 | 3288.58 2014-02-25 19:17:00 | 3281.55 | 3288.61 | 3271.00 | 3274.36 | 81.15 | 266039.92 | 3278.25 2014-02-25 19:18:00 | 3272.29 | 3276.66 | 3267.66 | 3274.49 | 16.04 | 52524.43 | 3273.98 2014-02-25 19:19:00 | . | . | . | . | . | . | . 2014-02-25 19:20:00 | 3274.49 | 3277.66 | 3274.49 | 3275.09 | 7.14 | 23382.01 | 3277.09 2014-02-25 19:21:00 | 3278.79 | 3280.00 | 3244.00 | 3260.65 | 57.02 | 186117.47 | 3264.19 2014-02-25 19:22:00 | 3267.41 | 3268.96 | 3260.37 | 3261.35 | 91.19 | 297609.63 | 3263.55 2014-02-25 19:23:00 | 3267.24 | 3267.69 | 3261.10 | 3267.66 | 38.55 | 125898.58 | 3266.02 2014-02-25 19:24:00 | 3269.01 | 3294.00 | 3265.80 | 3272.27 | 52.99 | 173254.00 | 3269.87 2014-02-25 19:25:00 | 3266.77 | 3275.39 | 3266.77 | 3271.29 | 42.19 | 138003.76 | 3271.08 2014-02-25 19:26:00 | 3267.17 | 3282.13 | 3266.70 | 3279.53 | 34.86 | 114093.01 | 3272.61 2014-02-25 19:27:00 | 3275.82 | 3288.00 | 3275.00 | 3278.89 | 67.07 | 219933.58 | 3279.26 2014-02-25 19:28:00 | 3282.44 | 3288.03 | 3278.19 | 3284.88 | 48.03 | 157695.23 | 3283.06 2014-02-25 19:29:00 | 3282.13 | 3286.65 | 3278.94 | 3282.29 | 40.29 | 132251.27 | 3282.73 2014-02-25 19:30:00 | 3280.95 | 3286.97 | 3279.11 | 3282.05 | 32.18 | 105646.64 | 3282.58 2014-02-25 19:31:00 | 3284.65 | 3286.93 | 3278.96 | 3279.77 | 43.94 | 144244.46 | 3282.46 2014-02-25 19:32:00 | 3284.92 | 3286.94 | 3280.76 | 3283.33 | 44.95 | 147589.88 | 3283.13 2014-02-25 19:33:00 | 3282.02 | 3286.36 | 3281.01 | 3282.45 | 81.87 | 268836.40 | 3283.86 2014-02-25 19:34:00 | 3282.26 | 3282.26 | 3272.38 | 3275.11 | 10.69 | 35012.07 | 3276.75 2014-02-25 19:35:00 | 3273.49 | 3273.52 | 3250.00 | 3265.49 | 37.61 | 122880.90 | 3267.50 2014-02-25 19:36:00 | 3264.00 | 3272.74 | 3262.28 | 3268.81 | 33.81 | 110389.61 | 3265.39 2014-02-25 19:37:00 | 3265.53 | 3268.30 | 3249.93 | 3249.94 | 47.21 | 153765.89 | 3257.27 2014-02-25 19:38:00 | 3252.61 | 3252.63 | 3244.00 | 3249.96 | 29.79 | 96785.91 | 3249.38 2014-02-25 19:39:00 | 3248.08 | 3253.83 | 3246.19 | 3248.48 | 50.55 | 164191.61 | 3248.30 2014-02-25 19:40:00 | 3250.54 | 3253.42 | 3246.30 | 3247.22 | 33.74 | 109654.19 | 3249.69 2014-02-25 19:41:00 | 3250.33 | 3258.40 | 3246.21 | 3258.40 | 49.86 | 162094.55 | 3250.93 2014-02-25 19:42:00 | 3258.71 | 3272.37 | 3258.71 | 3269.62 | 12.52 | 40831.58 | 3262.35 2014-02-25 19:43:00 | 3270.22 | 3270.85 | 3259.21 | 3268.02 | 37.84 | 123414.70 | 3261.40 2014-02-25 19:44:00 | 3265.99 | 3271.34 | 3265.65 | 3271.34 | 59.56 | 194615.62 | 3267.72 2014-02-25 19:45:00 | 3272.65 | 3275.53 | 3265.89 | 3269.86 | 48.03 | 157155.42 | 3271.82 2014-02-25 19:46:00 | 3268.53 | 3275.63 | 3267.11 | 3274.00 | 39.29 | 128512.53 | 3270.79 2014-02-25 19:47:00 | . | . | . | . | . | . | . 2014-02-25 19:48:00 | 3275.00 | 3275.60 | 3273.01 | 3273.57 | 42.59 | 139469.92 | 3274.40 2014-02-25 19:49:00 | . | . | . | . | . | . | . 2014-02-25 19:50:00 | 3272.32 | 3274.00 | 3268.00 | 3268.00 | 9.60 | 31392.02 | 3271.37 2014-02-25 19:51:00 | 3270.83 | 3275.43 | 3267.22 | 3272.25 | 63.76 | 208576.55 | 3271.38 2014-02-25 19:52:00 | 3271.23 | 3273.99 | 3270.92 | 3273.00 | 12.36 | 40448.34 | 3271.99 2014-02-25 19:53:00 | 3275.21 | 3275.21 | 3270.25 | 3273.41 | 13.54 | 44301.00 | 3271.62 2014-02-25 19:54:00 | 3274.62 | 3274.63 | 3274.62 | 3274.63 | 2.96 | 9706.00 | 3274.63 2014-02-25 19:55:00 | 3274.00 | 3274.00 | 3270.26 | 3270.26 | 1.85 | 6050.88 | 3270.74 2014-02-25 19:56:00 | 3270.02 | 3288.00 | 3270.00 | 3283.58 | 59.37 | 194264.54 | 3272.04 2014-02-25 19:57:00 | 3286.73 | 3289.25 | 3270.00 | 3279.98 | 45.53 | 149524.64 | 3284.23 2014-02-25 19:58:00 | 3283.47 | 3284.30 | 3279.59 | 3280.94 | 62.23 | 204254.42 | 3282.41 2014-02-25 19:59:00 | 3282.38 | 3283.62 | 3280.26 | 3282.20 | 11.33 | 37170.25 | 3282.14 2014-02-25 20:00:00 | 3281.17 | 3287.39 | 3281.17 | 3284.75 | 57.34 | 188287.30 | 3283.93 2014-02-25 20:01:00 | 3283.64 | 3287.94 | 3280.18 | 3286.02 | 61.24 | 201122.50 | 3284.01 2014-02-25 20:02:00 | 3283.18 | 3287.28 | 3282.97 | 3285.37 | 62.27 | 204520.27 | 3284.46 2014-02-25 20:03:00 | 3284.79 | 3286.74 | 3284.39 | 3284.52 | 8.41 | 27622.75 | 3284.51 2014-02-25 20:04:00 | 3283.00 | 3287.48 | 3278.83 | 3281.13 | 27.94 | 91716.99 | 3282.76 2014-02-25 20:05:00 | 3278.20 | 3281.49 | 3278.00 | 3278.00 | 4.51 | 14777.31 | 3279.47 2014-02-25 20:06:00 | 3279.22 | 3281.99 | 3277.00 | 3277.00 | 3.58 | 11722.34 | 3278.98 2014-02-25 20:07:00 | 3276.00 | 3276.00 | 3276.00 | 3276.00 | 0.06 | 190.01 | 3276.00 2014-02-25 20:08:00 | 3276.00 | 3276.00 | 3274.95 | 3274.99 | 10.31 | 33755.17 | 3274.97 2014-02-25 20:09:00 | 3275.15 | 3280.52 | 3274.04 | 3274.18 | 18.49 | 60584.80 | 3275.92 2014-02-25 20:10:00 | 3281.19 | 3281.54 | 3274.68 | 3279.56 | 64.52 | 211516.97 | 3278.27 2014-02-25 20:11:00 | 3276.08 | 3280.12 | 3274.25 | 3277.46 | 49.56 | 162420.03 | 3276.98 2014-02-25 20:12:00 | 3276.32 | 3279.82 | 3274.15 | 3276.62 | 52.48 | 172013.09 | 3277.56 2014-02-25 20:13:00 | 3277.90 | 3279.33 | 3274.13 | 3277.21 | 80.02 | 262137.79 | 3276.11 2014-02-25 20:14:00 | 3278.63 | 3279.15 | 3274.19 | 3277.75 | 68.97 | 226032.45 | 3277.21 2014-02-25 20:15:00 | 3275.01 | 3280.33 | 3274.19 | 3278.32 | 79.26 | 259675.04 | 3276.33 2014-02-25 20:16:00 | 3274.14 | 3281.51 | 3274.14 | 3280.72 | 62.58 | 205095.49 | 3277.44 2014-02-25 20:17:00 | 3280.66 | 3281.79 | 3276.52 | 3280.20 | 48.63 | 159473.58 | 3279.66 2014-02-25 20:18:00 | . | . | . | . | . | . | . 2014-02-25 20:19:00 | 3280.00 | 3280.00 | 3280.00 | 3280.00 | 0.78 | 2558.40 | 3280.00 2014-02-25 20:20:00 | 3280.01 | 3280.01 | 3280.01 | 3280.01 | 1.22 | 4011.45 | 3280.01 2014-02-25 20:21:00 | 3281.00 | 3281.52 | 3280.57 | 3281.52 | 6.99 | 22936.01 | 3280.79 2014-02-25 20:22:00 | 3281.48 | 3281.48 | 3281.48 | 3281.48 | 0.05 | 177.20 | 3281.48 2014-02-25 20:23:00 | 3281.00 | 3281.00 | 3280.40 | 3280.40 | 0.77 | 2512.85 | 3280.48 2014-02-25 20:24:00 | 3280.00 | 3280.00 | 3280.00 | 3280.00 | 0.32 | 1049.60 | 3280.00 2014-02-25 20:25:00 | 3279.99 | 3279.99 | 3279.00 | 3279.00 | 0.19 | 629.68 | 3279.58 2014-02-25 20:26:00 | 3279.99 | 3280.02 | 3279.99 | 3280.00 | 29.21 | 95808.92 | 3280.00 2014-02-25 20:27:00 | 3280.00 | 3283.55 | 3280.00 | 3281.83 | 17.17 | 56359.05 | 3282.41 2014-02-25 20:28:00 | 3281.44 | 3283.60 | 3279.16 | 3282.06 | 20.34 | 66734.65 | 3281.28 2014-02-25 20:29:00 | 3282.60 | 3283.77 | 3280.40 | 3280.40 | 9.53 | 31276.43 | 3282.58 2014-02-25 20:30:00 | 3284.00 | 3284.00 | 3281.03 | 3281.04 | 14.41 | 47297.75 | 3281.60 2014-02-25 20:31:00 | 3281.04 | 3288.28 | 3280.44 | 3283.59 | 60.78 | 199608.77 | 3284.17 2014-02-25 20:32:00 | 3288.35 | 3289.70 | 3283.71 | 3283.98 | 38.83 | 127642.39 | 3286.87 2014-02-25 20:33:00 | 3283.00 | 3288.69 | 3282.64 | 3284.29 | 66.21 | 217544.34 | 3285.47 2014-02-25 20:34:00 | 3286.57 | 3288.45 | 3279.35 | 3279.35 | 43.73 | 143682.08 | 3285.96 2014-02-25 20:35:00 | 3279.10 | 3287.50 | 3279.07 | 3282.85 | 77.95 | 255950.00 | 3283.35 2014-02-25 20:36:00 | 3281.02 | 3288.67 | 3279.64 | 3286.40 | 41.68 | 136917.93 | 3285.14 2014-02-25 20:37:00 | 3288.66 | 3288.66 | 3278.95 | 3283.20 | 22.12 | 72646.23 | 3284.34 2014-02-25 20:38:00 | 3281.61 | 3284.87 | 3279.04 | 3283.19 | 51.01 | 167473.22 | 3283.02 2014-02-25 20:39:00 | 3280.41 | 3286.22 | 3279.25 | 3282.99 | 65.77 | 215784.30 | 3281.14 2014-02-25 20:40:00 | 3285.90 | 3288.61 | 3283.16 | 3284.86 | 49.62 | 163038.74 | 3285.68 2014-02-25 20:41:00 | 3286.28 | 3288.71 | 3285.76 | 3287.21 | 21.25 | 69834.40 | 3286.63 2014-02-25 20:42:00 | 3288.20 | 3288.69 | 3286.97 | 3288.69 | 15.18 | 49903.53 | 3288.32 2014-02-25 20:43:00 | 3289.70 | 3289.86 | 3286.25 | 3289.46 | 33.49 | 110108.20 | 3287.60 2014-02-25 20:44:00 | 3289.36 | 3289.36 | 3285.37 | 3286.83 | 17.56 | 57724.71 | 3288.22 2014-02-25 20:45:00 | 3287.51 | 3287.51 | 3287.51 | 3287.51 | 0.12 | 384.64 | 3287.51 2014-02-25 20:46:00 | 3285.00 | 3287.55 | 3283.01 | 3286.19 | 82.10 | 269738.71 | 3285.37 2014-02-25 20:47:00 | 3285.85 | 3287.23 | 3283.03 | 3284.07 | 67.55 | 221894.85 | 3285.00 2014-02-25 20:48:00 | 3287.44 | 3288.19 | 3283.23 | 3284.84 | 72.26 | 237454.11 | 3286.02 2014-02-25 20:49:00 | 3284.41 | 3287.00 | 3284.41 | 3285.56 | 25.99 | 85382.89 | 3284.97 2014-02-25 20:50:00 | 3285.00 | 3286.67 | 3279.98 | 3280.02 | 31.39 | 103053.98 | 3283.44 2014-02-25 20:51:00 | 3279.00 | 3279.00 | 3278.00 | 3278.00 | 3.20 | 10492.13 | 3278.79 2014-02-25 20:52:00 | 3277.98 | 3277.98 | 3277.98 | 3277.98 | 0.26 | 852.27 | 3277.98 2014-02-25 20:53:00 | . | . | . | . | . | . | . 2014-02-25 20:54:00 | 3277.00 | 3281.32 | 3276.91 | 3280.26 | 86.02 | 281993.14 | 3278.42 2014-02-25 20:55:00 | 3280.13 | 3281.20 | 3275.94 | 3277.15 | 30.64 | 100459.41 | 3278.49 2014-02-25 20:56:00 | 3278.82 | 3281.51 | 3275.33 | 3281.00 | 58.53 | 191957.80 | 3279.70 2014-02-25 20:57:00 | 3281.03 | 3281.56 | 3275.34 | 3278.66 | 77.14 | 252951.20 | 3278.95 2014-02-25 20:58:00 | 3277.62 | 3282.21 | 3275.01 | 3276.61 | 63.30 | 207454.75 | 3277.43 2014-02-25 20:59:00 | 3279.42 | 3280.14 | 3275.11 | 3277.96 | 93.69 | 307142.03 | 3278.35 2014-02-25 21:00:00 | 3279.58 | 3280.78 | 3277.20 | 3279.58 | 45.69 | 149803.78 | 3278.70 2014-02-25 21:01:00 | 3279.00 | 3285.07 | 3278.38 | 3283.42 | 13.49 | 44251.70 | 3280.09 2014-02-25 21:02:00 | 3283.44 | 3288.00 | 3278.86 | 3288.00 | 56.73 | 186315.51 | 3284.08 2014-02-25 21:03:00 | 3288.71 | 3291.24 | 3285.46 | 3286.95 | 39.14 | 128722.66 | 3288.52 2014-02-25 21:04:00 | 3291.17 | 3293.60 | 3286.08 | 3289.27 | 99.88 | 328642.56 | 3290.54 2014-02-25 21:05:00 | 3288.70 | 3290.90 | 3286.05 | 3288.93 | 50.58 | 166361.39 | 3289.07 2014-02-25 21:06:00 | 3286.96 | 3290.87 | 3286.04 | 3289.09 | 70.42 | 231557.68 | 3288.28 2014-02-25 21:07:00 | 3289.78 | 3290.84 | 3287.89 | 3290.84 | 48.03 | 158016.16 | 3290.15 2014-02-25 21:08:00 | 3289.96 | 3290.91 | 3286.01 | 3287.85 | 57.81 | 190089.34 | 3288.17 2014-02-25 21:09:00 | 3288.38 | 3290.95 | 3287.57 | 3288.48 | 81.53 | 268148.22 | 3289.15 2014-02-25 21:10:00 | 3287.57 | 3290.99 | 3285.38 | 3289.32 | 75.10 | 246947.37 | 3288.25 2014-02-25 21:11:00 | 3288.33 | 3290.99 | 3287.69 | 3287.69 | 51.05 | 167925.68 | 3289.56 2014-02-25 21:12:00 | 3286.69 | 3289.27 | 3285.91 | 3288.50 | 25.63 | 84262.13 | 3287.51 2014-02-25 21:13:00 | 3285.17 | 3286.96 | 3283.00 | 3283.21 | 25.55 | 83928.57 | 3285.39 2014-02-25 21:14:00 | 3282.79 | 3288.04 | 3282.54 | 3286.09 | 46.12 | 151533.11 | 3285.56 2014-02-25 21:15:00 | 3286.73 | 3287.23 | 3280.06 | 3284.16 | 45.03 | 147807.32 | 3282.13 2014-02-25 21:16:00 | 3284.16 | 3284.16 | 3279.01 | 3280.74 | 61.15 | 200634.94 | 3281.08 2014-02-25 21:17:00 | 3279.75 | 3282.84 | 3278.15 | 3279.43 | 39.98 | 131140.37 | 3280.56 2014-02-25 21:18:00 | 3282.13 | 3282.13 | 3275.86 | 3275.98 | 36.22 | 118787.77 | 3279.53 2014-02-25 21:19:00 | 3275.00 | 3275.98 | 3274.01 | 3275.98 | 3.00 | 9813.54 | 3274.45 2014-02-25 21:20:00 | 3274.01 | 3274.01 | 3274.01 | 3274.01 | 0.45 | 1473.30 | 3274.01 2014-02-25 21:21:00 | 3278.89 | 3279.34 | 3273.70 | 3273.70 | 23.91 | 78353.14 | 3277.55 2014-02-25 21:22:00 | 3278.65 | 3279.33 | 3273.24 | 3278.57 | 62.51 | 204788.47 | 3276.25 2014-02-25 21:23:00 | 3278.41 | 3279.75 | 3271.10 | 3275.52 | 63.48 | 207950.07 | 3275.94 2014-02-25 21:24:00 | 3273.44 | 3275.40 | 3271.15 | 3273.64 | 70.09 | 229418.97 | 3273.30 2014-02-25 21:25:00 | 3271.10 | 3275.51 | 3271.10 | 3275.04 | 66.53 | 217761.67 | 3273.23 2014-02-25 21:26:00 | 3275.51 | 3275.51 | 3271.32 | 3275.27 | 64.50 | 211125.24 | 3273.11 2014-02-25 21:27:00 | 3272.80 | 3275.47 | 3271.32 | 3273.76 | 76.05 | 248926.77 | 3273.11 2014-02-25 21:28:00 | 3273.07 | 3274.95 | 3271.14 | 3273.19 | 64.60 | 211397.81 | 3272.46 2014-02-25 21:29:00 | 3271.74 | 3274.78 | 3271.20 | 3273.03 | 77.66 | 254209.70 | 3273.24 2014-02-25 21:30:00 | 3271.71 | 3274.78 | 3271.16 | 3272.26 | 78.86 | 258123.90 | 3273.11 2014-02-25 21:31:00 | 3271.97 | 3274.78 | 3271.37 | 3274.75 | 64.41 | 210823.18 | 3273.25 2014-02-25 21:32:00 | 3273.07 | 3274.74 | 3271.30 | 3272.36 | 69.66 | 227993.27 | 3272.99 2014-02-25 21:33:00 | 3271.59 | 3277.89 | 3271.59 | 3277.89 | 70.23 | 229910.97 | 3273.55 2014-02-25 21:34:00 | 3272.78 | 3281.13 | 3272.67 | 3281.04 | 62.57 | 205003.55 | 3276.65 2014-02-25 21:35:00 | 3280.69 | 3281.13 | 3273.60 | 3279.52 | 69.82 | 228898.75 | 3278.27 2014-02-25 21:36:00 | 3279.09 | 3281.26 | 3273.77 | 3276.60 | 86.44 | 283426.28 | 3278.88 2014-02-25 21:37:00 | 3281.08 | 3281.23 | 3275.37 | 3280.21 | 65.96 | 216243.62 | 3278.21 2014-02-25 21:38:00 | 3277.19 | 3281.18 | 3273.30 | 3279.54 | 78.12 | 256192.66 | 3279.60 2014-02-25 21:39:00 | 3277.88 | 3283.00 | 3277.88 | 3279.62 | 44.36 | 145524.51 | 3280.24 2014-02-25 21:40:00 | 3280.53 | 3282.72 | 3278.86 | 3282.37 | 63.50 | 208307.06 | 3280.37 2014-02-25 21:41:00 | 3282.36 | 3283.00 | 3279.50 | 3282.98 | 18.65 | 61189.53 | 3281.64 2014-02-25 21:42:00 | 3281.81 | 3283.00 | 3279.99 | 3281.11 | 11.04 | 36234.21 | 3281.19 2014-02-25 21:43:00 | 3281.20 | 3286.45 | 3279.68 | 3286.45 | 29.96 | 98307.91 | 3281.85 2014-02-25 21:44:00 | 3288.00 | 3288.00 | 3278.99 | 3284.63 | 48.18 | 158309.19 | 3285.79 2014-02-25 21:45:00 | 3286.58 | 3287.90 | 3282.18 | 3287.16 | 92.07 | 302528.81 | 3286.00 2014-02-25 21:46:00 | 3285.26 | 3287.43 | 3284.03 | 3286.77 | 36.08 | 118545.30 | 3285.90 2014-02-25 21:47:00 | 3286.88 | 3288.00 | 3284.08 | 3287.59 | 69.94 | 229792.15 | 3285.75 2014-02-25 21:48:00 | 3286.55 | 3288.00 | 3284.32 | 3287.40 | 63.27 | 207983.65 | 3287.08 2014-02-25 21:49:00 | 3288.00 | 3288.00 | 3285.28 | 3288.00 | 13.39 | 44031.20 | 3287.63 2014-02-25 21:50:00 | 3285.56 | 3287.99 | 3284.17 | 3287.13 | 46.95 | 154277.62 | 3286.14 2014-02-25 21:51:00 | 3286.00 | 3288.00 | 3284.24 | 3288.00 | 59.57 | 195744.92 | 3285.85 2014-02-25 21:52:00 | 3285.43 | 3288.00 | 3278.79 | 3284.99 | 45.32 | 148902.83 | 3285.37 2014-02-25 21:53:00 | 3282.22 | 3284.78 | 3275.94 | 3277.84 | 60.26 | 197653.57 | 3280.07 2014-02-25 21:54:00 | 3278.08 | 3286.77 | 3275.20 | 3282.00 | 72.24 | 237058.68 | 3281.50 2014-02-25 21:55:00 | 3281.71 | 3288.00 | 3279.16 | 3283.22 | 62.81 | 206276.09 | 3283.92 2014-02-25 21:56:00 | 3284.26 | 3288.00 | 3284.02 | 3287.47 | 16.12 | 52993.20 | 3286.60 2014-02-25 21:57:00 | 3286.69 | 3288.00 | 3281.91 | 3284.70 | 24.98 | 82049.22 | 3284.33 2014-02-25 21:58:00 | 3282.08 | 3287.57 | 3281.79 | 3287.04 | 66.24 | 217578.86 | 3284.61 2014-02-25 21:59:00 | 3286.75 | 3288.00 | 3284.46 | 3287.18 | 25.12 | 82524.56 | 3285.74 2014-02-25 22:00:00 | 3288.00 | 3292.66 | 3286.74 | 3289.23 | 37.09 | 121950.63 | 3288.05 2014-02-25 22:01:00 | 3291.21 | 3295.00 | 3287.18 | 3291.54 | 103.15 | 339518.73 | 3291.66 2014-02-25 22:02:00 | 3291.42 | 3295.00 | 3290.06 | 3291.04 | 98.35 | 323848.16 | 3292.71 2014-02-25 22:03:00 | 3294.34 | 3296.45 | 3291.38 | 3296.45 | 69.60 | 229212.56 | 3293.47 2014-02-25 22:04:00 | 3298.40 | 3300.00 | 3292.33 | 3296.00 | 74.11 | 244241.92 | 3295.80 2014-02-25 22:05:00 | 3295.37 | 3295.37 | 3288.00 | 3288.00 | 42.72 | 140593.70 | 3290.74 2014-02-25 22:06:00 | 3290.16 | 3295.99 | 3288.39 | 3293.18 | 23.77 | 78276.64 | 3292.67 2014-02-25 22:07:00 | 3291.96 | 3296.00 | 3290.22 | 3296.00 | 45.88 | 151081.10 | 3293.11 2014-02-25 22:08:00 | 3294.20 | 3299.99 | 3290.19 | 3290.43 | 97.47 | 321095.55 | 3294.27 2014-02-25 22:09:00 | 3290.21 | 3299.98 | 3289.59 | 3295.16 | 84.68 | 278806.63 | 3292.67 2014-02-25 22:10:00 | 3291.65 | 3299.21 | 3289.55 | 3294.43 | 83.50 | 274918.36 | 3292.51 2014-02-25 22:11:00 | 3294.93 | 3300.00 | 3290.49 | 3293.01 | 98.81 | 325606.81 | 3295.42 2014-02-25 22:12:00 | 3294.17 | 3295.67 | 3289.54 | 3290.00 | 51.43 | 169294.07 | 3291.80 2014-02-25 22:13:00 | 3290.87 | 3298.78 | 3290.87 | 3295.26 | 75.88 | 249888.00 | 3293.29 2014-02-25 22:14:00 | 3298.45 | 3298.92 | 3292.03 | 3297.98 | 59.12 | 194855.43 | 3295.82 2014-02-25 22:15:00 | 3294.65 | 3302.28 | 3293.49 | 3300.06 | 29.05 | 95810.67 | 3297.68 2014-02-25 22:16:00 | 3303.06 | 3305.56 | 3300.47 | 3305.56 | 51.90 | 171431.03 | 3303.23 2014-02-25 22:17:00 | 3303.14 | 3305.22 | 3298.97 | 3300.17 | 51.90 | 171372.34 | 3301.91 2014-02-25 22:18:00 | 3304.78 | 3330.00 | 3299.31 | 3310.56 | 76.53 | 252867.24 | 3303.99 2014-02-25 22:19:00 | 3309.99 | 3312.04 | 3305.00 | 3305.00 | 107.11 | 354395.61 | 3308.68 2014-02-25 22:20:00 | 3305.00 | 3311.83 | 3305.00 | 3309.27 | 52.08 | 172290.75 | 3308.45 2014-02-25 22:21:00 | 3305.03 | 3311.65 | 3305.01 | 3307.08 | 104.57 | 345922.15 | 3308.11 2014-02-25 22:22:00 | 3307.08 | 3309.20 | 3305.24 | 3307.65 | 38.10 | 126008.43 | 3307.57 2014-02-25 22:23:00 | 3305.46 | 3318.72 | 3305.28 | 3313.41 | 71.06 | 235138.79 | 3309.06 2014-02-25 22:24:00 | 3313.41 | 3321.09 | 3310.02 | 3317.24 | 65.97 | 218787.61 | 3316.27 2014-02-25 22:25:00 | 3316.60 | 3320.23 | 3312.21 | 3315.99 | 83.42 | 276652.70 | 3316.26 2014-02-25 22:26:00 | 3316.07 | 3320.87 | 3312.33 | 3317.25 | 43.23 | 143382.63 | 3316.43 2014-02-25 22:27:00 | 3318.83 | 3325.38 | 3317.51 | 3325.38 | 71.94 | 238892.64 | 3320.95 2014-02-25 22:28:00 | 3322.25 | 3328.78 | 3322.25 | 3324.72 | 58.00 | 192913.04 | 3326.26 2014-02-25 22:29:00 | 3325.17 | 3330.00 | 3324.27 | 3327.02 | 83.76 | 278673.22 | 3326.96 2014-02-25 22:30:00 | 3324.75 | 3340.70 | 3324.75 | 3340.00 | 39.65 | 132289.19 | 3336.17 2014-02-25 22:31:00 | 3340.59 | 3350.00 | 3340.01 | 3344.00 | 25.72 | 86018.67 | 3344.30 2014-02-25 22:32:00 | 3340.59 | 3350.00 | 3340.59 | 3350.00 | 65.34 | 218695.62 | 3346.89 2014-02-25 22:33:00 | 3350.00 | 3357.14 | 3343.00 | 3346.85 | 62.53 | 209646.06 | 3352.57 2014-02-25 22:34:00 | 3354.62 | 3354.64 | 3343.00 | 3346.11 | 54.78 | 183362.51 | 3347.44 2014-02-25 22:35:00 | 3345.62 | 3357.13 | 3345.15 | 3352.69 | 97.23 | 325890.59 | 3351.82 2014-02-25 22:36:00 | 3351.09 | 3355.75 | 3327.39 | 3337.76 | 80.69 | 269726.86 | 3342.92 2014-02-25 22:37:00 | 3336.44 | 3355.00 | 3329.40 | 3340.38 | 96.59 | 322584.64 | 3339.73 2014-02-25 22:38:00 | 3344.93 | 3353.74 | 3342.34 | 3347.07 | 86.45 | 289450.97 | 3348.38 2014-02-25 22:39:00 | 3343.64 | 3343.64 | 3336.08 | 3340.29 | 40.75 | 136093.10 | 3339.63 2014-02-25 22:40:00 | 3340.94 | 3350.00 | 3340.00 | 3340.00 | 26.55 | 88706.30 | 3341.10 2014-02-25 22:41:00 | 3343.95 | 3344.88 | 3340.06 | 3343.04 | 41.03 | 137177.66 | 3343.19 2014-02-25 22:42:00 | 3341.19 | 3341.19 | 3340.00 | 3340.00 | 6.94 | 23178.50 | 3340.80 2014-02-25 22:43:00 | 3340.00 | 3340.97 | 3336.09 | 3340.28 | 73.25 | 244528.64 | 3338.46 2014-02-25 22:44:00 | 3339.74 | 3340.97 | 3334.91 | 3334.91 | 49.46 | 165103.94 | 3337.86 2014-02-25 22:45:00 | 3335.92 | 3338.01 | 3330.06 | 3337.00 | 32.27 | 107625.25 | 3335.15 2014-02-25 22:46:00 | 3338.22 | 3338.22 | 3328.25 | 3331.79 | 126.76 | 422681.39 | 3334.42 2014-02-25 22:47:00 | 3328.27 | 3335.60 | 3328.27 | 3330.38 | 88.76 | 295678.77 | 3331.22 2014-02-25 22:48:00 | 3329.72 | 3333.00 | 3326.17 | 3329.56 | 68.31 | 227415.87 | 3329.13 2014-02-25 22:49:00 | 3330.98 | 3330.98 | 3325.06 | 3326.91 | 95.03 | 316212.24 | 3327.60 2014-02-25 22:50:00 | 3325.04 | 3329.96 | 3324.21 | 3328.72 | 80.25 | 267079.07 | 3328.01 2014-02-25 22:51:00 | 3328.42 | 3329.99 | 3325.35 | 3328.99 | 42.29 | 140750.92 | 3328.15 2014-02-25 22:52:00 | 3327.82 | 3328.93 | 3327.21 | 3327.97 | 13.04 | 43408.41 | 3328.10 2014-02-25 22:53:00 | 3328.00 | 3328.10 | 3327.97 | 3328.08 | 10.69 | 35576.71 | 3328.04 2014-02-25 22:54:00 | 3327.01 | 3331.39 | 3327.01 | 3329.65 | 16.73 | 55684.99 | 3329.25 2014-02-25 22:55:00 | 3329.41 | 3329.41 | 3327.01 | 3329.00 | 2.38 | 7938.32 | 3328.44 2014-02-25 22:56:00 | 3327.78 | 3330.00 | 3327.74 | 3330.00 | 4.83 | 16079.05 | 3329.00 2014-02-25 22:57:00 | 3327.31 | 3330.00 | 3323.71 | 3323.71 | 23.60 | 78515.74 | 3327.36 2014-02-25 22:58:00 | 3326.96 | 3328.90 | 3316.73 | 3319.88 | 74.39 | 247162.96 | 3322.53 2014-02-25 22:59:00 | 3318.00 | 3329.61 | 3316.69 | 3328.90 | 64.64 | 214822.90 | 3323.32 2014-02-25 23:00:00 | 3323.32 | 3329.41 | 3322.29 | 3325.93 | 134.19 | 446237.87 | 3325.39 2014-02-25 23:01:00 | 3325.51 | 3328.00 | 3323.20 | 3328.00 | 124.13 | 412813.15 | 3325.57 2014-02-25 23:02:00 | 3326.97 | 3330.00 | 3324.14 | 3327.87 | 51.57 | 171560.96 | 3327.02 2014-02-25 23:03:00 | 3329.35 | 3329.99 | 3324.05 | 3326.45 | 120.18 | 399820.96 | 3326.96 2014-02-25 23:04:00 | 3326.30 | 3329.99 | 3324.16 | 3326.81 | 117.04 | 389452.48 | 3327.63 2014-02-25 23:05:00 | 3328.53 | 3329.99 | 3326.22 | 3327.20 | 113.53 | 377830.38 | 3327.91 2014-02-25 23:06:00 | 3328.05 | 3329.99 | 3328.01 | 3328.03 | 8.35 | 27776.09 | 3328.47 2014-02-25 23:07:00 | 3328.33 | 3329.62 | 3326.84 | 3326.84 | 46.31 | 154139.61 | 3328.57 2014-02-25 23:08:00 | 3328.67 | 3329.81 | 3326.22 | 3326.43 | 60.80 | 202352.29 | 3328.00 2014-02-25 23:09:00 | 3326.23 | 3329.62 | 3326.22 | 3327.67 | 38.69 | 128745.47 | 3327.36 2014-02-25 23:10:00 | 3326.23 | 3326.24 | 3320.00 | 3323.79 | 53.11 | 176576.28 | 3324.79 2014-02-25 23:11:00 | 3320.46 | 3329.87 | 3320.00 | 3328.46 | 119.05 | 395698.56 | 3323.77 2014-02-25 23:12:00 | 3329.20 | 3329.96 | 3321.69 | 3322.45 | 67.76 | 225289.83 | 3324.92 2014-02-25 23:13:00 | 3322.00 | 3322.00 | 3321.99 | 3322.00 | 7.87 | 26144.12 | 3322.00 2014-02-25 23:14:00 | 3321.58 | 3322.99 | 3318.05 | 3318.96 | 67.60 | 224479.29 | 3320.80 2014-02-25 23:15:00 | 3318.50 | 3322.87 | 3313.02 | 3314.00 | 117.13 | 388679.73 | 3318.48 2014-02-25 23:16:00 | 3314.00 | 3318.02 | 3303.30 | 3311.52 | 91.70 | 303583.09 | 3310.79 2014-02-25 23:17:00 | 3309.49 | 3311.77 | 3301.69 | 3301.98 | 96.26 | 318254.02 | 3306.26 2014-02-25 23:18:00 | 3301.98 | 3301.99 | 3290.00 | 3297.88 | 57.87 | 190751.91 | 3296.10 2014-02-25 23:19:00 | 3292.87 | 3300.99 | 3290.00 | 3293.76 | 106.77 | 351924.25 | 3296.04 2014-02-25 23:20:00 | 3291.65 | 3297.01 | 3291.31 | 3294.09 | 108.00 | 355813.15 | 3294.63 2014-02-25 23:21:00 | 3293.14 | 3296.89 | 3292.01 | 3295.00 | 22.08 | 72754.07 | 3294.72 2014-02-25 23:22:00 | 3294.99 | 3299.81 | 3294.99 | 3296.23 | 52.99 | 174750.86 | 3297.99 2014-02-25 23:23:00 | 3297.98 | 3306.28 | 3295.02 | 3300.99 | 54.12 | 178579.15 | 3299.51 2014-02-25 23:24:00 | 3305.40 | 3308.40 | 3298.77 | 3308.24 | 75.30 | 248773.74 | 3303.68 2014-02-25 23:25:00 | 3307.39 | 3308.18 | 3299.01 | 3303.94 | 72.17 | 238383.55 | 3303.18 2014-02-25 23:26:00 | 3303.69 | 3305.00 | 3300.73 | 3305.00 | 98.75 | 326188.40 | 3303.24 2014-02-25 23:27:00 | 3303.19 | 3305.00 | 3272.10 | 3295.16 | 92.19 | 304041.04 | 3297.95 2014-02-25 23:28:00 | 3291.76 | 3301.64 | 3291.65 | 3299.02 | 78.12 | 257481.95 | 3295.81 2014-02-25 23:29:00 | 3301.41 | 3301.41 | 3295.30 | 3298.41 | 111.88 | 368954.25 | 3297.89 2014-02-25 23:30:00 | 3297.07 | 3299.99 | 3291.82 | 3298.00 | 56.98 | 187859.46 | 3297.11 2014-02-25 23:31:00 | 3300.00 | 3301.41 | 3297.87 | 3299.99 | 48.34 | 159488.95 | 3299.25 2014-02-25 23:32:00 | 3299.99 | 3330.00 | 3296.00 | 3305.02 | 108.54 | 359004.66 | 3307.70 2014-02-25 23:33:00 | 3305.46 | 3319.88 | 3305.46 | 3315.68 | 63.97 | 211963.73 | 3313.54 2014-02-25 23:34:00 | 3318.91 | 3329.03 | 3309.82 | 3316.78 | 64.96 | 215761.94 | 3321.41 2014-02-25 23:35:00 | 3317.50 | 3319.88 | 3310.48 | 3313.44 | 85.02 | 282005.10 | 3316.85 2014-02-25 23:36:00 | 3317.55 | 3319.00 | 3311.18 | 3312.74 | 94.02 | 311655.43 | 3314.78 2014-02-25 23:37:00 | 3314.46 | 3316.99 | 3311.53 | 3315.03 | 41.56 | 137737.72 | 3314.19 2014-02-25 23:38:00 | 3313.00 | 3315.04 | 3310.06 | 3311.79 | 63.05 | 208861.61 | 3312.74 2014-02-25 23:39:00 | 3310.72 | 3319.99 | 3310.25 | 3319.95 | 38.51 | 127707.36 | 3316.04 2014-02-25 23:40:00 | 3319.54 | 3324.39 | 3316.01 | 3322.23 | 114.09 | 378790.60 | 3320.22 2014-02-25 23:41:00 | 3321.77 | 3324.80 | 3321.00 | 3322.08 | 87.78 | 291646.33 | 3322.32 2014-02-25 23:42:00 | 3321.80 | 3325.00 | 3321.01 | 3323.73 | 116.09 | 385693.24 | 3322.39 2014-02-25 23:43:00 | 3322.82 | 3324.99 | 3320.99 | 3321.06 | 73.73 | 244979.11 | 3322.83 2014-02-25 23:44:00 | 3320.00 | 3323.74 | 3316.82 | 3320.83 | 105.61 | 350562.67 | 3319.53 2014-02-25 23:45:00 | 3320.92 | 3323.99 | 3315.00 | 3316.68 | 83.85 | 278241.07 | 3318.28 2014-02-25 23:46:00 | 3316.96 | 3323.02 | 3315.01 | 3320.00 | 113.16 | 375405.70 | 3317.59 2014-02-25 23:47:00 | 3320.06 | 3323.95 | 3320.01 | 3323.39 | 101.46 | 337075.10 | 3322.25 2014-02-25 23:48:00 | 3323.92 | 3323.92 | 3319.84 | 3319.84 | 58.30 | 193667.68 | 3321.97 2014-02-25 23:49:00 | 3319.80 | 3322.99 | 3319.12 | 3319.12 | 45.01 | 149465.29 | 3321.08 2014-02-25 23:50:00 | 3319.12 | 3320.55 | 3317.31 | 3319.01 | 30.71 | 101938.76 | 3319.08 2014-02-25 23:51:00 | 3319.02 | 3320.98 | 3317.00 | 3318.12 | 36.11 | 119842.43 | 3318.54 2014-02-25 23:52:00 | 3317.24 | 3320.99 | 3316.00 | 3317.00 | 39.93 | 132470.02 | 3317.56 2014-02-25 23:53:00 | 3318.00 | 3319.00 | 3317.00 | 3319.00 | 18.57 | 61609.19 | 3318.03 2014-02-25 23:54:00 | 3318.99 | 3318.99 | 3315.83 | 3315.83 | 17.96 | 59565.24 | 3317.10 2014-02-25 23:55:00 | 3315.70 | 3318.85 | 3312.27 | 3315.19 | 49.12 | 162856.47 | 3315.75 2014-02-25 23:56:00 | 3316.65 | 3318.00 | 3312.38 | 3315.58 | 128.06 | 424527.94 | 3315.07 2014-02-25 23:57:00 | 3316.00 | 3318.00 | 3312.30 | 3312.45 | 102.40 | 339513.12 | 3315.53 2014-02-25 23:58:00 | 3312.71 | 3318.05 | 3311.42 | 3318.05 | 54.38 | 180226.77 | 3314.45 2014-02-25 23:59:00 | 3318.04 | 3324.93 | 3311.51 | 3321.92 | 51.88 | 172251.40 | 3320.19 2014-02-26 00:00:00 | 3320.00 | 3324.98 | 3319.35 | 3320.04 | 132.57 | 440518.69 | 3323.01 2014-02-26 00:01:00 | 3322.27 | 3325.00 | 3316.95 | 3324.09 | 49.75 | 165242.32 | 3321.39 2014-02-26 00:02:00 | 3325.00 | 3328.04 | 3325.00 | 3328.02 | 24.73 | 82254.85 | 3326.65 2014-02-26 00:03:00 | 3329.00 | 3330.00 | 3316.79 | 3318.88 | 125.54 | 417150.26 | 3322.77 2014-02-26 00:04:00 | 3318.24 | 3319.99 | 3313.00 | 3314.99 | 110.97 | 368170.24 | 3317.84 2014-02-26 00:05:00 | 3315.00 | 3315.01 | 3313.00 | 3314.44 | 16.60 | 55029.46 | 3314.23 2014-02-26 00:06:00 | 3315.01 | 3318.38 | 3311.57 | 3315.82 | 187.67 | 622201.97 | 3315.44 2014-02-26 00:07:00 | 3311.57 | 3315.57 | 3308.01 | 3310.11 | 91.05 | 301507.94 | 3311.49 2014-02-26 00:08:00 | 3315.48 | 3320.00 | 3310.05 | 3310.68 | 151.07 | 500701.15 | 3314.39 2014-02-26 00:09:00 | 3310.68 | 3314.67 | 3310.60 | 3311.14 | 178.04 | 589708.52 | 3312.19 2014-02-26 00:10:00 | 3311.93 | 3319.51 | 3310.25 | 3316.68 | 190.06 | 629969.32 | 3314.56 2014-02-26 00:11:00 | 3318.59 | 3318.59 | 3313.00 | 3313.69 | 21.53 | 71406.56 | 3315.99 2014-02-26 00:12:00 | 3313.69 | 3315.00 | 3310.00 | 3315.00 | 30.69 | 101682.14 | 3312.99 2014-02-26 00:13:00 | 3315.00 | 3320.00 | 3315.00 | 3319.51 | 74.01 | 245509.36 | 3317.43 2014-02-26 00:14:00 | 3319.51 | 3323.00 | 3313.69 | 3318.86 | 140.61 | 466497.70 | 3317.67 2014-02-26 00:15:00 | 3319.93 | 3328.00 | 3317.00 | 3321.38 | 170.46 | 566170.49 | 3321.51 2014-02-26 00:16:00 | 3319.29 | 3328.77 | 3318.10 | 3323.02 | 173.22 | 575300.38 | 3321.21 2014-02-26 00:17:00 | 3324.78 | 3326.15 | 3318.99 | 3324.23 | 196.44 | 652681.86 | 3322.60 2014-02-26 00:18:00 | 3324.38 | 3329.93 | 3321.73 | 3326.27 | 98.83 | 328764.34 | 3326.46 2014-02-26 00:19:00 | 3327.80 | 3329.97 | 3325.06 | 3328.02 | 192.02 | 638822.06 | 3326.92 2014-02-26 00:20:00 | 3328.00 | 3329.98 | 3326.05 | 3327.40 | 70.01 | 233010.25 | 3328.39 2014-02-26 00:21:00 | 3329.99 | 3337.46 | 3325.43 | 3335.62 | 71.74 | 238859.87 | 3329.38 2014-02-26 00:22:00 | 3336.03 | 3337.77 | 3332.23 | 3335.02 | 168.55 | 562042.87 | 3334.60 2014-02-26 00:23:00 | 3334.01 | 3339.00 | 3333.00 | 3338.99 | 76.45 | 254962.85 | 3334.85 2014-02-26 00:24:00 | 3339.00 | 3341.58 | 3333.58 | 3339.36 | 112.54 | 375666.84 | 3338.04 2014-02-26 00:25:00 | 3337.13 | 3340.00 | 3331.00 | 3334.94 | 95.92 | 320025.51 | 3336.48 2014-02-26 00:26:00 | 3334.88 | 3339.05 | 3334.87 | 3336.00 | 55.86 | 186404.70 | 3337.18 2014-02-26 00:27:00 | 3336.00 | 3336.00 | 3331.00 | 3331.00 | 21.97 | 73232.63 | 3333.91 2014-02-26 00:28:00 | 3333.94 | 3333.94 | 3331.00 | 3332.68 | 28.20 | 93971.94 | 3332.34 2014-02-26 00:29:00 | 3326.66 | 3330.31 | 3325.29 | 3327.41 | 174.70 | 581417.80 | 3328.13 2014-02-26 00:30:00 | 3328.76 | 3331.75 | 3325.01 | 3328.06 | 168.69 | 561384.01 | 3327.90 2014-02-26 00:31:00 | 3325.66 | 3333.00 | 3325.01 | 3330.00 | 199.89 | 665375.43 | 3328.72 2014-02-26 00:32:00 | 3330.00 | 3336.90 | 3330.00 | 3336.33 | 88.28 | 294319.16 | 3333.78 2014-02-26 00:33:00 | 3334.95 | 3336.80 | 3333.01 | 3334.37 | 222.73 | 742753.98 | 3334.80 2014-02-26 00:34:00 | 3335.93 | 3336.76 | 3333.09 | 3334.88 | 48.49 | 161707.61 | 3334.80 2014-02-26 00:35:00 | 3334.88 | 3338.00 | 3333.00 | 3334.60 | 73.51 | 245178.84 | 3335.18 2014-02-26 00:36:00 | 3337.40 | 3338.00 | 3333.01 | 3338.00 | 47.07 | 157011.71 | 3335.56 2014-02-26 00:37:00 | 3338.00 | 3343.50 | 3333.02 | 3339.52 | 57.99 | 193608.25 | 3338.82 2014-02-26 00:38:00 | 3339.83 | 3344.56 | 3337.60 | 3343.00 | 78.78 | 263203.94 | 3341.21 2014-02-26 00:39:00 | 3344.56 | 3345.00 | 3340.46 | 3344.00 | 29.22 | 97678.67 | 3343.44 2014-02-26 00:40:00 | 3344.99 | 3346.88 | 3340.29 | 3344.99 | 135.77 | 454032.41 | 3344.18 2014-02-26 00:41:00 | 3345.59 | 3345.59 | 3344.99 | 3345.00 | 7.77 | 26004.36 | 3345.04 2014-02-26 00:42:00 | 3346.99 | 3350.00 | 3345.64 | 3348.99 | 31.89 | 106789.54 | 3348.79 2014-02-26 00:43:00 | 3348.99 | 3355.00 | 3347.00 | 3351.66 | 104.95 | 351819.24 | 3352.16 2014-02-26 00:44:00 | 3351.63 | 3358.00 | 3351.61 | 3357.99 | 58.69 | 196917.85 | 3354.99 2014-02-26 00:45:00 | 3357.89 | 3357.89 | 3350.01 | 3354.00 | 121.20 | 406377.17 | 3352.97 2014-02-26 00:46:00 | 3353.40 | 3354.25 | 3350.00 | 3351.99 | 103.99 | 348475.27 | 3351.05 2014-02-26 00:47:00 | 3352.00 | 3358.90 | 3352.00 | 3358.01 | 32.17 | 107925.85 | 3355.38 2014-02-26 00:48:00 | 3359.89 | 3362.26 | 3356.99 | 3362.26 | 81.71 | 274534.22 | 3359.82 2014-02-26 00:49:00 | 3363.00 | 3370.00 | 3363.00 | 3370.00 | 71.51 | 240841.65 | 3367.94 2014-02-26 00:50:00 | 3370.00 | 3379.50 | 3369.99 | 3379.49 | 58.44 | 197242.80 | 3375.02 2014-02-26 00:51:00 | 3379.50 | 3383.00 | 3375.00 | 3375.00 | 163.06 | 550703.19 | 3377.32 2014-02-26 00:52:00 | 3377.58 | 3379.56 | 3369.91 | 3369.93 | 71.52 | 241291.93 | 3373.96 2014-02-26 00:53:00 | 3369.00 | 3378.00 | 3366.00 | 3377.11 | 147.38 | 496887.08 | 3371.45 2014-02-26 00:54:00 | 3377.51 | 3388.00 | 3377.00 | 3380.13 | 99.32 | 335954.32 | 3382.58 2014-02-26 00:55:00 | 3387.36 | 3387.36 | 3380.23 | 3380.23 | 94.03 | 318215.00 | 3384.11 2014-02-26 00:56:00 | 3382.99 | 3383.02 | 3379.43 | 3382.93 | 57.18 | 193348.52 | 3381.40 2014-02-26 00:57:00 | 3382.93 | 3398.99 | 3382.93 | 3383.09 | 105.00 | 355701.65 | 3387.63 2014-02-26 00:58:00 | 3383.09 | 3386.01 | 3382.93 | 3385.00 | 52.81 | 178750.11 | 3384.52 2014-02-26 00:59:00 | 3385.00 | 3386.00 | 3383.20 | 3383.22 | 25.94 | 87804.48 | 3384.91 2014-02-26 01:00:00 | 3383.11 | 3383.41 | 3370.00 | 3370.01 | 111.18 | 375852.22 | 3380.51 2014-02-26 01:01:00 | 3374.99 | 3375.00 | 3368.10 | 3370.00 | 54.74 | 184499.83 | 3370.72 2014-02-26 01:02:00 | 3370.00 | 3370.00 | 3360.00 | 3361.80 | 75.77 | 254872.49 | 3363.90 2014-02-26 01:03:00 | 3364.99 | 3380.86 | 3361.08 | 3380.86 | 139.64 | 470183.59 | 3367.16 2014-02-26 01:04:00 | 3380.07 | 3386.00 | 3380.01 | 3384.07 | 88.14 | 298200.45 | 3383.26 2014-02-26 01:05:00 | 3385.00 | 3393.34 | 3385.00 | 3390.08 | 49.82 | 168817.61 | 3388.35 2014-02-26 01:06:00 | 3392.78 | 3398.99 | 3388.45 | 3390.00 | 121.98 | 413755.91 | 3392.03 2014-02-26 01:07:00 | 3389.99 | 3389.99 | 3384.07 | 3385.00 | 116.19 | 393411.62 | 3386.08 2014-02-26 01:08:00 | 3384.07 | 3384.07 | 3375.00 | 3376.01 | 205.51 | 694272.85 | 3378.26 2014-02-26 01:09:00 | 3375.00 | 3375.18 | 3368.16 | 3374.05 | 183.07 | 617377.39 | 3372.45 2014-02-26 01:10:00 | 3373.32 | 3376.96 | 3371.10 | 3375.01 | 47.19 | 159236.38 | 3374.65 2014-02-26 01:11:00 | 3375.01 | 3382.79 | 3375.01 | 3382.00 | 36.31 | 122707.39 | 3379.53 2014-02-26 01:12:00 | 3382.02 | 3382.68 | 3380.00 | 3382.18 | 29.05 | 98204.25 | 3381.11 2014-02-26 01:13:00 | 3382.22 | 3383.03 | 3382.17 | 3382.49 | 65.17 | 220456.35 | 3382.89 2014-02-26 01:14:00 | 3382.17 | 3382.50 | 3380.00 | 3381.99 | 17.78 | 60123.00 | 3381.50 2014-02-26 01:15:00 | 3380.02 | 3393.00 | 3380.01 | 3393.00 | 108.95 | 368697.50 | 3384.04 2014-02-26 01:16:00 | 3395.00 | 3415.00 | 3395.00 | 3414.41 | 230.78 | 785517.29 | 3403.75 2014-02-26 01:17:00 | 3417.28 | 3420.00 | 3408.00 | 3409.66 | 106.72 | 364503.91 | 3415.55 2014-02-26 01:18:00 | 3409.00 | 3414.97 | 3408.14 | 3414.00 | 167.27 | 570724.46 | 3412.06 2014-02-26 01:19:00 | 3414.01 | 3420.00 | 3408.13 | 3412.24 | 199.36 | 680935.20 | 3415.54 2014-02-26 01:20:00 | 3408.14 | 3419.87 | 3408.14 | 3414.75 | 178.52 | 609092.51 | 3411.94 2014-02-26 01:21:00 | 3418.75 | 3420.00 | 3410.15 | 3420.00 | 84.96 | 290355.99 | 3417.48 2014-02-26 01:22:00 | 3420.00 | 3422.00 | 3414.00 | 3415.00 | 178.19 | 609209.02 | 3418.89 2014-02-26 01:23:00 | 3415.00 | 3416.00 | 3408.12 | 3410.61 | 113.54 | 387391.84 | 3411.94 2014-02-26 01:24:00 | 3408.00 | 3410.00 | 3397.36 | 3400.00 | 136.54 | 464810.30 | 3404.26 2014-02-26 01:25:00 | 3397.72 | 3400.00 | 3383.00 | 3395.17 | 132.24 | 448923.46 | 3394.87 2014-02-26 01:26:00 | 3399.00 | 3400.00 | 3394.40 | 3397.93 | 67.43 | 229098.94 | 3397.48 2014-02-26 01:27:00 | 3397.94 | 3405.00 | 3396.99 | 3401.39 | 90.21 | 306857.55 | 3401.55 2014-02-26 01:28:00 | 3404.01 | 3404.98 | 3400.00 | 3402.66 | 103.92 | 353630.28 | 3402.88 2014-02-26 01:29:00 | 3401.26 | 3410.62 | 3401.26 | 3409.39 | 126.47 | 430973.36 | 3407.82 2014-02-26 01:30:00 | 3409.76 | 3411.00 | 3406.00 | 3410.00 | 82.25 | 280269.86 | 3407.41 2014-02-26 01:31:00 | 3411.00 | 3419.46 | 3411.00 | 3418.00 | 30.47 | 104025.31 | 3414.47 2014-02-26 01:32:00 | 3417.99 | 3425.02 | 3415.81 | 3425.02 | 64.78 | 221608.64 | 3421.00 2014-02-26 01:33:00 | 3426.00 | 3430.00 | 3426.00 | 3429.99 | 54.11 | 185458.50 | 3427.31 2014-02-26 01:34:00 | 3430.00 | 3435.01 | 3427.00 | 3434.04 | 72.11 | 247503.62 | 3432.45 2014-02-26 01:35:00 | 3434.95 | 3435.86 | 3424.98 | 3426.66 | 87.67 | 300811.92 | 3431.22 2014-02-26 01:36:00 | 3426.00 | 3427.99 | 3422.13 | 3423.01 | 48.12 | 164829.35 | 3425.31 2014-02-26 01:37:00 | 3423.03 | 3425.02 | 3422.20 | 3425.02 | 51.34 | 175777.04 | 3423.85 2014-02-26 01:38:00 | 3425.93 | 3429.00 | 3425.02 | 3429.00 | 40.44 | 138590.58 | 3427.41 2014-02-26 01:39:00 | 3430.00 | 3436.99 | 3430.00 | 3435.10 | 36.18 | 124207.05 | 3433.32 2014-02-26 01:40:00 | 3435.10 | 3436.86 | 3430.00 | 3433.36 | 78.35 | 268956.76 | 3432.63 2014-02-26 01:41:00 | 3433.36 | 3435.00 | 3432.00 | 3432.00 | 46.69 | 160313.49 | 3433.94 2014-02-26 01:42:00 | 3431.99 | 3432.00 | 3430.03 | 3432.00 | 38.14 | 130857.87 | 3431.35 2014-02-26 01:43:00 | 3432.00 | 3432.00 | 3419.92 | 3420.00 | 126.38 | 433251.65 | 3428.27 2014-02-26 01:44:00 | 3422.03 | 3428.40 | 3420.00 | 3427.05 | 102.71 | 351687.58 | 3424.18 2014-02-26 01:45:00 | 3428.00 | 3429.00 | 3423.50 | 3424.49 | 60.60 | 207675.34 | 3426.93 2014-02-26 01:46:00 | 3424.38 | 3424.38 | 3416.10 | 3417.00 | 59.41 | 203192.11 | 3420.22 2014-02-26 01:47:00 | 3416.00 | 3416.01 | 3411.03 | 3412.99 | 66.52 | 227050.97 | 3413.48 2014-02-26 01:48:00 | 3412.00 | 3413.41 | 3409.00 | 3411.02 | 38.44 | 131169.34 | 3412.40 2014-02-26 01:49:00 | 3410.00 | 3417.75 | 3407.10 | 3417.74 | 72.07 | 245963.96 | 3412.94 2014-02-26 01:50:00 | 3414.40 | 3420.00 | 3414.01 | 3420.00 | 59.95 | 204835.86 | 3416.66 2014-02-26 01:51:00 | 3420.00 | 3423.46 | 3416.00 | 3417.19 | 43.53 | 148872.14 | 3420.30 2014-02-26 01:52:00 | 3417.00 | 3419.99 | 3416.00 | 3416.89 | 74.70 | 255224.20 | 3416.84 2014-02-26 01:53:00 | 3419.07 | 3419.07 | 3403.09 | 3409.67 | 189.90 | 648050.59 | 3412.59 2014-02-26 01:54:00 | 3409.01 | 3409.20 | 3401.00 | 3404.14 | 114.63 | 390401.69 | 3405.73 2014-02-26 01:55:00 | 3404.00 | 3411.00 | 3400.20 | 3403.99 | 145.88 | 496698.05 | 3404.77 2014-02-26 01:56:00 | 3402.00 | 3404.76 | 3400.00 | 3402.01 | 146.32 | 497777.04 | 3401.98 2014-02-26 01:57:00 | 3402.74 | 3410.52 | 3402.23 | 3409.89 | 118.23 | 402824.34 | 3407.07 2014-02-26 01:58:00 | 3409.96 | 3413.00 | 3404.00 | 3409.99 | 166.28 | 566847.63 | 3408.99 2014-02-26 01:59:00 | 3411.00 | 3411.00 | 3404.00 | 3406.99 | 37.09 | 126387.64 | 3407.96 2014-02-26 02:00:00 | 3404.91 | 3413.00 | 3404.16 | 3410.00 | 108.37 | 369545.33 | 3409.91 2014-02-26 02:01:00 | 3413.00 | 3420.00 | 3411.56 | 3417.09 | 80.44 | 274795.20 | 3416.19 2014-02-26 02:02:00 | 3420.00 | 3420.00 | 3411.10 | 3411.99 | 54.79 | 187104.21 | 3415.06 2014-02-26 02:03:00 | 3409.99 | 3411.39 | 3404.05 | 3411.00 | 276.10 | 940870.03 | 3407.69 2014-02-26 02:04:00 | 3411.01 | 3415.00 | 3410.00 | 3410.98 | 219.62 | 749556.99 | 3412.94 2014-02-26 02:05:00 | 3410.98 | 3415.00 | 3410.00 | 3411.18 | 114.48 | 390590.65 | 3411.81 2014-02-26 02:06:00 | 3413.84 | 3415.00 | 3411.08 | 3415.00 | 51.54 | 175964.55 | 3413.94 2014-02-26 02:07:00 | 3414.50 | 3414.50 | 3407.11 | 3408.54 | 68.40 | 233381.40 | 3411.81 2014-02-26 02:08:00 | 3410.00 | 3412.50 | 3409.60 | 3411.78 | 31.30 | 106741.91 | 3410.72 2014-02-26 02:09:00 | 3410.02 | 3410.86 | 3406.01 | 3406.87 | 58.76 | 200218.33 | 3407.51 2014-02-26 02:10:00 | 3406.05 | 3411.65 | 3404.01 | 3407.52 | 301.76 | 1028186.32 | 3407.30 2014-02-26 02:11:00 | 3409.00 | 3409.00 | 3399.99 | 3400.00 | 186.05 | 633606.79 | 3405.57 2014-02-26 02:12:00 | 3400.00 | 3400.00 | 3396.01 | 3398.00 | 48.80 | 165839.40 | 3398.56 2014-02-26 02:13:00 | 3397.99 | 3400.00 | 3396.00 | 3398.00 | 12.30 | 41784.56 | 3397.40 2014-02-26 02:14:00 | 3398.00 | 3400.00 | 3398.00 | 3400.00 | 59.12 | 200998.98 | 3399.62 2014-02-26 02:15:00 | 3400.00 | 3405.00 | 3400.00 | 3400.00 | 151.68 | 516111.45 | 3402.63 2014-02-26 02:16:00 | 3399.96 | 3400.00 | 3397.00 | 3399.00 | 20.37 | 69238.97 | 3398.57 2014-02-26 02:17:00 | 3400.00 | 3401.72 | 3397.00 | 3401.50 | 56.57 | 192306.64 | 3399.27 2014-02-26 02:18:00 | 3398.02 | 3398.02 | 3393.41 | 3393.42 | 60.37 | 205068.72 | 3396.64 2014-02-26 02:19:00 | 3393.37 | 3397.61 | 3392.04 | 3393.42 | 68.62 | 232945.79 | 3394.82 2014-02-26 02:20:00 | 3393.32 | 3397.73 | 3390.00 | 3392.03 | 116.67 | 395731.49 | 3391.80 2014-02-26 02:21:00 | 3391.97 | 3396.49 | 3391.97 | 3394.00 | 50.41 | 171109.96 | 3394.16 2014-02-26 02:22:00 | 3393.99 | 3393.99 | 3391.99 | 3392.02 | 8.42 | 28575.71 | 3392.58 2014-02-26 02:23:00 | 3394.00 | 3394.00 | 3386.00 | 3390.79 | 44.38 | 150452.15 | 3390.24 2014-02-26 02:24:00 | 3390.77 | 3392.80 | 3383.00 | 3383.05 | 187.05 | 633898.03 | 3389.00 2014-02-26 02:25:00 | 3383.10 | 3387.37 | 3378.53 | 3383.17 | 99.27 | 335745.28 | 3382.14 2014-02-26 02:26:00 | 3383.16 | 3384.01 | 3374.49 | 3382.99 | 138.93 | 469600.39 | 3380.20 2014-02-26 02:27:00 | 3383.00 | 3383.00 | 3380.00 | 3381.00 | 37.01 | 125148.07 | 3381.28 2014-02-26 02:28:00 | 3380.00 | 3382.52 | 3370.30 | 3381.08 | 63.03 | 213000.10 | 3379.18 2014-02-26 02:29:00 | 3381.08 | 3381.42 | 3371.00 | 3371.00 | 51.96 | 175590.95 | 3379.41 2014-02-26 02:30:00 | 3373.85 | 3377.00 | 3371.00 | 3372.00 | 68.65 | 231628.97 | 3373.86 2014-02-26 02:31:00 | 3374.00 | 3380.00 | 3373.99 | 3377.51 | 60.80 | 205205.35 | 3375.09 2014-02-26 02:32:00 | 3379.99 | 3391.02 | 3379.94 | 3386.83 | 216.45 | 733097.79 | 3386.96 2014-02-26 02:33:00 | 3385.63 | 3400.00 | 3384.00 | 3393.15 | 256.36 | 869997.13 | 3393.61 2014-02-26 02:34:00 | 3395.63 | 3400.79 | 3392.00 | 3400.79 | 127.45 | 432659.97 | 3394.80 2014-02-26 02:35:00 | 3401.91 | 3402.05 | 3396.06 | 3401.95 | 133.56 | 454060.83 | 3399.68 2014-02-26 02:36:00 | 3401.94 | 3401.98 | 3395.00 | 3397.99 | 84.95 | 288714.07 | 3398.56 2014-02-26 02:37:00 | 3395.00 | 3397.80 | 3390.49 | 3393.26 | 397.58 | 1349206.91 | 3393.53 2014-02-26 02:38:00 | 3393.60 | 3404.93 | 3391.00 | 3404.82 | 97.54 | 331225.54 | 3395.97 2014-02-26 02:39:00 | 3404.19 | 3410.00 | 3404.19 | 3405.01 | 310.33 | 1057416.84 | 3407.42 2014-02-26 02:40:00 | 3405.01 | 3410.00 | 3405.01 | 3407.93 | 133.47 | 454829.06 | 3407.75 2014-02-26 02:41:00 | 3407.93 | 3410.03 | 3406.00 | 3408.95 | 63.34 | 215791.08 | 3407.14 2014-02-26 02:42:00 | 3408.93 | 3410.48 | 3407.30 | 3410.48 | 53.39 | 182017.61 | 3409.40 2014-02-26 02:43:00 | 3410.00 | 3413.44 | 3410.00 | 3413.38 | 41.59 | 141871.68 | 3411.61 2014-02-26 02:44:00 | 3413.41 | 3419.00 | 3412.00 | 3416.00 | 120.41 | 411336.63 | 3416.08 2014-02-26 02:45:00 | 3416.01 | 3420.00 | 3416.00 | 3416.01 | 66.39 | 226919.66 | 3418.03 2014-02-26 02:46:00 | 3416.04 | 3417.17 | 3410.00 | 3411.36 | 155.19 | 529852.99 | 3414.27 2014-02-26 02:47:00 | 3413.32 | 3413.32 | 3405.00 | 3410.00 | 105.21 | 358751.31 | 3409.79 2014-02-26 02:48:00 | 3410.00 | 3410.00 | 3406.00 | 3408.05 | 43.21 | 147285.44 | 3408.52 2014-02-26 02:49:00 | 3408.03 | 3408.68 | 3405.21 | 3405.23 | 35.62 | 121357.22 | 3406.61 2014-02-26 02:50:00 | 3404.69 | 3408.34 | 3400.41 | 3406.99 | 189.65 | 645818.42 | 3405.28 2014-02-26 02:51:00 | 3406.00 | 3408.65 | 3404.06 | 3407.33 | 52.52 | 178951.96 | 3407.12 2014-02-26 02:52:00 | 3406.01 | 3407.84 | 3403.98 | 3404.10 | 68.20 | 232233.66 | 3405.14 2014-02-26 02:53:00 | 3401.12 | 3405.11 | 3394.74 | 3400.00 | 209.79 | 713332.77 | 3400.29 2014-02-26 02:54:00 | 3395.93 | 3405.13 | 3394.74 | 3396.05 | 157.00 | 533504.85 | 3398.06 2014-02-26 02:55:00 | 3395.01 | 3401.01 | 3394.75 | 3400.97 | 108.26 | 367946.08 | 3398.88 2014-02-26 02:56:00 | 3400.95 | 3411.61 | 3400.03 | 3411.61 | 122.30 | 416376.39 | 3404.61 2014-02-26 02:57:00 | 3411.54 | 3417.75 | 3411.01 | 3413.01 | 168.65 | 575916.38 | 3414.86 2014-02-26 02:58:00 | 3416.00 | 3416.00 | 3400.00 | 3409.01 | 154.98 | 528227.90 | 3408.41 2014-02-26 02:59:00 | 3410.00 | 3412.97 | 3407.05 | 3407.05 | 25.10 | 85605.63 | 3411.26 2014-02-26 03:00:00 | 3402.74 | 3408.99 | 3398.00 | 3398.00 | 159.25 | 542276.44 | 3405.25 2014-02-26 03:01:00 | 3398.00 | 3405.00 | 3390.80 | 3403.27 | 260.63 | 885094.19 | 3396.04 2014-02-26 03:02:00 | 3403.18 | 3411.00 | 3400.00 | 3405.00 | 155.87 | 530789.65 | 3405.29 2014-02-26 03:03:00 | 3409.53 | 3409.74 | 3394.95 | 3398.43 | 288.76 | 982847.69 | 3403.67 2014-02-26 03:04:00 | 3400.00 | 3400.00 | 3389.98 | 3389.99 | 189.93 | 644797.88 | 3394.89 2014-02-26 03:05:00 | 3383.77 | 3394.99 | 3383.77 | 3393.00 | 174.48 | 591824.89 | 3391.99 2014-02-26 03:06:00 | 3391.07 | 3399.31 | 3391.01 | 3391.02 | 176.32 | 598734.80 | 3395.65 2014-02-26 03:07:00 | 3391.02 | 3391.02 | 3386.76 | 3390.99 | 60.18 | 204003.10 | 3390.05 2014-02-26 03:08:00 | 3390.99 | 3392.00 | 3385.00 | 3385.44 | 81.60 | 276585.04 | 3389.36 2014-02-26 03:09:00 | 3385.00 | 3394.00 | 3385.00 | 3389.84 | 188.13 | 637727.74 | 3389.75 2014-02-26 03:10:00 | 3393.80 | 3394.00 | 3387.63 | 3392.00 | 204.32 | 692687.00 | 3390.27 2014-02-26 03:11:00 | 3392.64 | 3400.00 | 3392.27 | 3395.49 | 175.80 | 597318.39 | 3397.73 2014-02-26 03:12:00 | 3397.93 | 3405.00 | 3392.63 | 3400.00 | 163.44 | 555664.97 | 3399.91 2014-02-26 03:13:00 | 3399.99 | 3405.00 | 3399.98 | 3403.00 | 97.85 | 332866.94 | 3401.98 2014-02-26 03:14:00 | 3403.00 | 3404.00 | 3398.43 | 3398.44 | 21.69 | 73748.52 | 3400.43 2014-02-26 03:15:00 | 3398.43 | 3404.00 | 3396.22 | 3404.00 | 62.72 | 213302.46 | 3400.92 2014-02-26 03:16:00 | 3404.00 | 3405.00 | 3398.43 | 3403.96 | 157.69 | 536431.28 | 3401.90 2014-02-26 03:17:00 | 3404.99 | 3404.99 | 3399.65 | 3400.25 | 255.18 | 868186.22 | 3402.29 2014-02-26 03:18:00 | 3403.65 | 3403.92 | 3395.00 | 3399.76 | 301.37 | 1024303.70 | 3398.84 2014-02-26 03:19:00 | 3397.47 | 3399.83 | 3395.00 | 3396.59 | 345.26 | 1172897.79 | 3397.11 2014-02-26 03:20:00 | 3396.16 | 3404.00 | 3396.00 | 3401.06 | 126.83 | 431035.20 | 3398.55 2014-02-26 03:21:00 | 3401.31 | 3401.31 | 3394.92 | 3398.79 | 121.95 | 414398.13 | 3398.07 2014-02-26 03:22:00 | 3399.94 | 3400.01 | 3395.12 | 3400.00 | 350.78 | 1191809.09 | 3397.61 2014-02-26 03:23:00 | 3396.10 | 3401.83 | 3395.44 | 3401.83 | 107.83 | 366399.71 | 3398.00 2014-02-26 03:24:00 | 3402.00 | 3403.98 | 3393.00 | 3400.29 | 98.54 | 334941.77 | 3399.22 2014-02-26 03:25:00 | 3395.14 | 3401.16 | 3390.00 | 3396.88 | 331.57 | 1126640.83 | 3397.93 2014-02-26 03:26:00 | 3396.54 | 3399.89 | 3375.28 | 3394.58 | 334.88 | 1135759.13 | 3391.55 2014-02-26 03:27:00 | 3394.60 | 3395.04 | 3390.04 | 3392.69 | 310.57 | 1053756.17 | 3393.00 2014-02-26 03:28:00 | 3392.41 | 3394.24 | 3386.33 | 3388.00 | 52.31 | 177451.20 | 3392.17 2014-02-26 03:29:00 | 3390.96 | 3393.83 | 3388.08 | 3391.00 | 59.14 | 200589.59 | 3392.00 2014-02-26 03:30:00 | 3392.12 | 3394.57 | 3391.07 | 3392.14 | 58.98 | 200123.08 | 3393.30 2014-02-26 03:31:00 | 3390.92 | 3392.94 | 3386.00 | 3390.00 | 231.92 | 785978.30 | 3389.01 2014-02-26 03:32:00 | 3386.82 | 3390.00 | 3386.08 | 3389.00 | 66.09 | 223924.35 | 3388.12 2014-02-26 03:33:00 | 3384.86 | 3390.00 | 3384.01 | 3389.93 | 321.16 | 1087893.76 | 3387.42 2014-02-26 03:34:00 | 3387.09 | 3400.00 | 3386.05 | 3399.00 | 334.78 | 1135762.79 | 3392.52 2014-02-26 03:35:00 | 3396.96 | 3398.99 | 3392.47 | 3397.00 | 339.80 | 1154145.67 | 3396.51 2014-02-26 03:36:00 | 3397.00 | 3397.00 | 3392.00 | 3394.01 | 40.23 | 136573.53 | 3394.73 2014-02-26 03:37:00 | 3394.02 | 3396.93 | 3391.89 | 3393.78 | 119.39 | 405282.61 | 3394.55 2014-02-26 03:38:00 | 3393.62 | 3396.00 | 3393.12 | 3394.38 | 91.78 | 311547.23 | 3394.50 2014-02-26 03:39:00 | 3394.36 | 3396.00 | 3394.00 | 3395.99 | 19.35 | 65684.45 | 3394.72 2014-02-26 03:40:00 | 3395.00 | 3396.27 | 3395.00 | 3395.97 | 21.22 | 72064.07 | 3395.72 2014-02-26 03:41:00 | 3395.99 | 3402.00 | 3395.99 | 3401.30 | 31.55 | 107242.11 | 3399.44 2014-02-26 03:42:00 | 3402.32 | 3407.00 | 3401.04 | 3405.98 | 30.25 | 103031.50 | 3405.77 2014-02-26 03:43:00 | 3406.92 | 3408.00 | 3405.00 | 3407.88 | 81.02 | 276031.22 | 3407.04 2014-02-26 03:44:00 | 3406.53 | 3414.00 | 3404.65 | 3413.00 | 239.93 | 818062.41 | 3409.53 2014-02-26 03:45:00 | 3412.97 | 3412.97 | 3407.46 | 3407.47 | 16.37 | 55820.14 | 3410.53 2014-02-26 03:46:00 | 3407.00 | 3409.00 | 3406.66 | 3407.00 | 18.39 | 62663.28 | 3407.28 2014-02-26 03:47:00 | 3406.99 | 3408.00 | 3406.00 | 3407.99 | 12.23 | 41687.88 | 3407.82 2014-02-26 03:48:00 | 3406.03 | 3412.64 | 3406.01 | 3412.64 | 102.63 | 349831.64 | 3408.70 2014-02-26 03:49:00 | 3410.00 | 3415.37 | 3408.53 | 3415.00 | 97.89 | 334042.93 | 3412.43 2014-02-26 03:50:00 | 3415.27 | 3419.00 | 3411.87 | 3412.00 | 79.98 | 273152.53 | 3415.22 2014-02-26 03:51:00 | 3412.04 | 3415.00 | 3411.61 | 3414.99 | 31.15 | 106306.93 | 3412.96 2014-02-26 03:52:00 | 3414.99 | 3414.99 | 3412.00 | 3412.00 | 26.08 | 89004.77 | 3412.63 2014-02-26 03:53:00 | 3411.60 | 3412.76 | 3405.00 | 3412.38 | 230.20 | 784417.00 | 3407.49 2014-02-26 03:54:00 | 3408.65 | 3408.65 | 3405.87 | 3407.11 | 27.34 | 93144.61 | 3407.40 2014-02-26 03:55:00 | 3408.65 | 3412.00 | 3407.33 | 3410.00 | 95.35 | 325145.27 | 3410.02 2014-02-26 03:56:00 | 3411.00 | 3412.00 | 3408.64 | 3409.00 | 25.84 | 88098.95 | 3409.40 2014-02-26 03:57:00 | 3408.84 | 3410.00 | 3406.03 | 3406.03 | 159.15 | 542299.17 | 3407.54 2014-02-26 03:58:00 | 3408.81 | 3408.81 | 3403.50 | 3403.50 | 25.66 | 87378.25 | 3405.50 2014-02-26 03:59:00 | 3403.29 | 3410.00 | 3403.29 | 3405.23 | 94.11 | 320629.60 | 3407.15 2014-02-26 04:00:00 | 3404.38 | 3404.38 | 3400.39 | 3400.71 | 43.53 | 148103.32 | 3402.48 2014-02-26 04:01:00 | 3401.17 | 3403.81 | 3400.00 | 3400.00 | 62.34 | 212015.64 | 3401.17 2014-02-26 04:02:00 | 3400.00 | 3407.93 | 3399.78 | 3406.98 | 88.02 | 299503.92 | 3402.68 2014-02-26 04:03:00 | 3407.02 | 3408.22 | 3401.34 | 3405.08 | 207.13 | 705381.28 | 3405.53 2014-02-26 04:04:00 | 3407.01 | 3407.01 | 3403.11 | 3405.98 | 109.08 | 371397.62 | 3404.85 2014-02-26 04:05:00 | 3406.18 | 3408.60 | 3403.21 | 3408.00 | 15.64 | 53272.94 | 3406.63 2014-02-26 04:06:00 | 3408.45 | 3413.01 | 3408.45 | 3411.90 | 25.35 | 86486.58 | 3411.16 2014-02-26 04:07:00 | 3409.70 | 3414.01 | 3408.01 | 3413.00 | 125.30 | 427508.27 | 3411.80 2014-02-26 04:08:00 | 3413.00 | 3413.10 | 3408.00 | 3409.73 | 62.75 | 213985.13 | 3410.39 2014-02-26 04:09:00 | 3410.88 | 3412.99 | 3408.20 | 3410.99 | 94.71 | 322993.33 | 3410.52 2014-02-26 04:10:00 | 3408.70 | 3411.90 | 3408.00 | 3411.90 | 29.40 | 100250.96 | 3409.43 2014-02-26 04:11:00 | 3412.16 | 3416.00 | 3412.05 | 3416.00 | 30.89 | 105496.97 | 3414.92 2014-02-26 04:12:00 | 3416.00 | 3420.00 | 3416.00 | 3419.31 | 29.61 | 101224.19 | 3419.04 2014-02-26 04:13:00 | 3415.00 | 3420.00 | 3412.29 | 3419.00 | 125.97 | 430270.51 | 3415.77 2014-02-26 04:14:00 | 3416.00 | 3419.10 | 3413.00 | 3414.04 | 33.41 | 114062.93 | 3414.44 2014-02-26 04:15:00 | 3415.00 | 3420.00 | 3415.00 | 3419.41 | 53.95 | 184416.66 | 3418.03 2014-02-26 04:16:00 | 3419.41 | 3421.50 | 3419.00 | 3421.47 | 52.84 | 180722.02 | 3420.24 2014-02-26 04:17:00 | 3421.47 | 3426.00 | 3421.42 | 3425.00 | 46.93 | 160712.85 | 3424.23 2014-02-26 04:18:00 | 3425.00 | 3425.00 | 3421.00 | 3425.00 | 22.02 | 75380.21 | 3423.26 2014-02-26 04:19:00 | 3423.03 | 3426.34 | 3421.00 | 3426.34 | 52.95 | 181307.21 | 3424.25 2014-02-26 04:20:00 | 3426.34 | 3428.90 | 3421.00 | 3422.00 | 62.96 | 215756.08 | 3427.09 2014-02-26 04:21:00 | 3422.44 | 3425.62 | 3421.49 | 3425.62 | 51.48 | 176270.15 | 3423.92 2014-02-26 04:22:00 | 3426.99 | 3430.00 | 3426.99 | 3430.00 | 82.08 | 281480.60 | 3429.22 2014-02-26 04:23:00 | 3430.00 | 3432.42 | 3427.00 | 3428.99 | 71.00 | 243507.65 | 3429.49 2014-02-26 04:24:00 | 3429.00 | 3431.72 | 3426.92 | 3426.92 | 120.74 | 414069.29 | 3429.57 2014-02-26 04:25:00 | 3426.32 | 3430.00 | 3422.00 | 3425.10 | 68.33 | 234115.01 | 3426.24 2014-02-26 04:26:00 | 3425.10 | 3429.00 | 3424.91 | 3428.00 | 48.36 | 165694.35 | 3426.55 2014-02-26 04:27:00 | 3428.00 | 3430.00 | 3428.00 | 3430.00 | 44.48 | 152539.49 | 3429.16 2014-02-26 04:28:00 | 3430.00 | 3432.96 | 3430.00 | 3430.12 | 41.72 | 143166.94 | 3431.37 2014-02-26 04:29:00 | 3430.22 | 3433.00 | 3430.12 | 3433.00 | 37.07 | 127190.06 | 3431.54 2014-02-26 04:30:00 | 3433.00 | 3437.99 | 3430.00 | 3435.56 | 85.32 | 293047.07 | 3434.72 2014-02-26 04:31:00 | 3432.80 | 3439.00 | 3431.01 | 3436.16 | 53.34 | 183245.62 | 3435.17 2014-02-26 04:32:00 | 3438.00 | 3443.24 | 3436.28 | 3443.24 | 86.06 | 295984.12 | 3439.40 2014-02-26 04:33:00 | 3443.24 | 3450.00 | 3443.24 | 3450.00 | 81.75 | 281837.22 | 3447.76 2014-02-26 04:34:00 | 3450.00 | 3452.30 | 3445.70 | 3450.30 | 149.57 | 515956.63 | 3449.60 2014-02-26 04:35:00 | 3450.28 | 3455.00 | 3445.01 | 3454.02 | 76.51 | 264083.23 | 3451.57 2014-02-26 04:36:00 | 3454.63 | 3460.00 | 3454.02 | 3459.20 | 60.16 | 207974.26 | 3457.13 2014-02-26 04:37:00 | 3460.00 | 3465.00 | 3459.00 | 3461.75 | 145.89 | 505020.11 | 3461.65 2014-02-26 04:38:00 | 3463.29 | 3463.29 | 3450.00 | 3458.84 | 176.76 | 611133.77 | 3457.34 2014-02-26 04:39:00 | 3456.16 | 3459.79 | 3455.00 | 3455.01 | 67.62 | 233736.06 | 3456.82 2014-02-26 04:40:00 | 3455.00 | 3456.00 | 3447.97 | 3449.00 | 75.52 | 260649.94 | 3451.22 2014-02-26 04:41:00 | 3449.11 | 3454.99 | 3449.03 | 3454.99 | 53.57 | 184919.57 | 3451.99 2014-02-26 04:42:00 | 3455.00 | 3458.00 | 3451.83 | 3451.83 | 80.25 | 277320.59 | 3455.62 2014-02-26 04:43:00 | 3451.78 | 3452.96 | 3445.10 | 3450.06 | 83.19 | 287000.50 | 3449.82 2014-02-26 04:44:00 | 3449.98 | 3450.00 | 3445.97 | 3446.07 | 73.79 | 254477.95 | 3448.86 2014-02-26 04:45:00 | 3446.00 | 3448.66 | 3445.00 | 3445.00 | 51.89 | 178835.69 | 3446.31 2014-02-26 04:46:00 | 3445.00 | 3449.35 | 3445.00 | 3445.31 | 151.60 | 522417.81 | 3446.03 2014-02-26 04:47:00 | 3445.49 | 3448.00 | 3445.00 | 3446.16 | 38.68 | 133321.26 | 3446.51 2014-02-26 04:48:00 | 3446.24 | 3448.00 | 3439.54 | 3442.99 | 52.28 | 180054.77 | 3443.85 2014-02-26 04:49:00 | 3440.01 | 3443.40 | 3435.00 | 3437.88 | 136.34 | 468588.26 | 3437.04 2014-02-26 04:50:00 | 3435.14 | 3438.11 | 3435.00 | 3438.11 | 40.65 | 139741.95 | 3437.77 2014-02-26 04:51:00 | 3438.04 | 3444.00 | 3437.86 | 3439.03 | 54.91 | 188943.70 | 3440.97 2014-02-26 04:52:00 | 3439.03 | 3440.10 | 3438.12 | 3440.00 | 12.83 | 44108.51 | 3438.99 2014-02-26 04:53:00 | 3438.22 | 3440.00 | 3435.74 | 3435.76 | 19.50 | 67023.07 | 3437.79 2014-02-26 04:54:00 | 3437.75 | 3439.68 | 3435.14 | 3436.31 | 142.41 | 489583.34 | 3437.92 2014-02-26 04:55:00 | 3439.58 | 3439.58 | 3435.01 | 3439.00 | 77.04 | 264780.94 | 3437.06 2014-02-26 04:56:00 | 3436.00 | 3439.00 | 3436.00 | 3438.00 | 28.27 | 97179.12 | 3437.05 2014-02-26 04:57:00 | 3437.89 | 3440.00 | 3436.56 | 3439.90 | 32.72 | 112518.34 | 3438.61 2014-02-26 04:58:00 | 3439.85 | 3440.00 | 3436.11 | 3436.87 | 106.55 | 366302.82 | 3437.98 2014-02-26 04:59:00 | 3437.00 | 3439.00 | 3435.00 | 3435.00 | 97.57 | 335353.61 | 3437.06 2014-02-26 05:00:00 | 3437.48 | 3437.48 | 3433.00 | 3433.00 | 17.89 | 61444.20 | 3434.75 2014-02-26 05:01:00 | 3434.32 | 3435.00 | 3431.01 | 3432.00 | 43.73 | 150128.88 | 3433.09 2014-02-26 05:02:00 | 3432.00 | 3440.00 | 3432.00 | 3436.00 | 38.41 | 132031.21 | 3437.24 2014-02-26 05:03:00 | 3434.97 | 3435.93 | 3432.06 | 3435.48 | 22.32 | 76624.33 | 3433.45 2014-02-26 05:04:00 | 3434.00 | 3437.00 | 3433.88 | 3435.00 | 16.44 | 56452.38 | 3434.47 2014-02-26 05:05:00 | 3437.00 | 3439.80 | 3437.00 | 3439.75 | 15.05 | 51751.37 | 3439.31 2014-02-26 05:06:00 | 3439.81 | 3446.00 | 3439.80 | 3446.00 | 18.48 | 63596.01 | 3442.27 2014-02-26 05:07:00 | 3446.00 | 3449.99 | 3445.00 | 3449.10 | 41.34 | 142522.56 | 3447.40 2014-02-26 05:08:00 | 3449.10 | 3455.00 | 3449.06 | 3455.00 | 61.84 | 213387.07 | 3450.69 2014-02-26 05:09:00 | 3455.00 | 3456.10 | 3446.01 | 3446.01 | 101.25 | 349544.37 | 3452.43 2014-02-26 05:10:00 | 3446.60 | 3449.32 | 3443.26 | 3449.00 | 37.87 | 130564.59 | 3447.43 2014-02-26 05:11:00 | 3450.00 | 3450.00 | 3445.81 | 3448.17 | 25.77 | 88855.50 | 3448.56 2014-02-26 05:12:00 | 3447.72 | 3448.02 | 3436.38 | 3437.40 | 19.26 | 66243.77 | 3439.45 2014-02-26 05:13:00 | 3438.55 | 3438.55 | 3432.11 | 3434.85 | 123.36 | 423796.43 | 3435.33 2014-02-26 05:14:00 | 3434.94 | 3438.00 | 3434.00 | 3438.00 | 18.36 | 63088.84 | 3436.96 2014-02-26 05:15:00 | 3439.81 | 3444.89 | 3439.00 | 3443.00 | 156.63 | 539099.59 | 3441.91 2014-02-26 05:16:00 | 3442.90 | 3448.79 | 3441.02 | 3448.10 | 66.44 | 228902.22 | 3445.40 2014-02-26 05:17:00 | 3448.00 | 3450.00 | 3448.00 | 3448.01 | 49.04 | 169132.46 | 3448.94 2014-02-26 05:18:00 | 3448.98 | 3449.99 | 3447.07 | 3449.69 | 69.52 | 239733.30 | 3448.61 2014-02-26 05:19:00 | 3448.06 | 3451.66 | 3448.06 | 3451.66 | 24.02 | 82853.30 | 3449.92 2014-02-26 05:20:00 | 3450.00 | 3451.77 | 3448.15 | 3449.43 | 93.79 | 323591.53 | 3450.24 2014-02-26 05:21:00 | 3451.70 | 3455.70 | 3448.34 | 3455.70 | 65.08 | 224596.29 | 3451.24 2014-02-26 05:22:00 | 3455.88 | 3460.00 | 3451.27 | 3454.98 | 97.34 | 336503.01 | 3457.06 2014-02-26 05:23:00 | 3453.44 | 3457.10 | 3451.20 | 3457.10 | 86.71 | 299520.97 | 3454.48 2014-02-26 05:24:00 | 3457.00 | 3459.00 | 3454.79 | 3459.00 | 118.34 | 409092.41 | 3457.04 2014-02-26 05:25:00 | 3459.00 | 3463.14 | 3457.96 | 3460.23 | 122.86 | 425151.70 | 3460.34 2014-02-26 05:26:00 | 3460.00 | 3464.40 | 3457.07 | 3457.07 | 69.77 | 241490.29 | 3461.43 2014-02-26 05:27:00 | 3457.06 | 3460.00 | 3455.00 | 3456.02 | 72.46 | 250410.39 | 3455.70 2014-02-26 05:28:00 | 3456.58 | 3463.66 | 3455.06 | 3456.00 | 112.22 | 388123.89 | 3458.66 2014-02-26 05:29:00 | 3456.05 | 3460.00 | 3452.00 | 3460.00 | 80.07 | 276790.27 | 3457.03 2014-02-26 05:30:00 | 3460.00 | 3465.00 | 3460.00 | 3463.10 | 81.60 | 282526.47 | 3462.42 2014-02-26 05:31:00 | 3465.00 | 3465.20 | 3460.00 | 3461.17 | 74.69 | 258495.47 | 3461.10 2014-02-26 05:32:00 | 3462.00 | 3465.00 | 3460.01 | 3463.14 | 42.83 | 148316.33 | 3462.58 2014-02-26 05:33:00 | 3463.50 | 3465.05 | 3463.50 | 3463.50 | 61.52 | 213126.45 | 3464.57 2014-02-26 05:34:00 | 3463.51 | 3466.39 | 3463.51 | 3464.00 | 74.73 | 258933.13 | 3465.10 2014-02-26 05:35:00 | 3464.94 | 3466.00 | 3463.01 | 3463.11 | 60.81 | 210696.29 | 3464.94 2014-02-26 05:36:00 | 3463.01 | 3466.00 | 3460.43 | 3462.97 | 82.80 | 286746.91 | 3463.09 2014-02-26 05:37:00 | 3464.96 | 3465.00 | 3455.01 | 3456.22 | 83.24 | 288076.24 | 3460.87 2014-02-26 05:38:00 | 3455.02 | 3459.68 | 3453.00 | 3453.01 | 63.97 | 221113.04 | 3456.30 2014-02-26 05:39:00 | 3453.00 | 3456.51 | 3450.30 | 3453.00 | 162.19 | 560092.87 | 3453.40 2014-02-26 05:40:00 | 3453.02 | 3460.00 | 3451.66 | 3457.00 | 82.72 | 285847.17 | 3455.72 2014-02-26 05:41:00 | 3456.10 | 3456.10 | 3453.14 | 3454.02 | 24.80 | 85675.42 | 3455.07 2014-02-26 05:42:00 | 3455.14 | 3459.97 | 3453.00 | 3459.97 | 110.20 | 380690.44 | 3454.48 2014-02-26 05:43:00 | 3459.97 | 3459.97 | 3455.17 | 3456.17 | 54.42 | 188091.38 | 3456.61 2014-02-26 05:44:00 | 3456.27 | 3459.00 | 3453.09 | 3454.37 | 159.30 | 550385.88 | 3455.05 2014-02-26 05:45:00 | 3455.94 | 3460.00 | 3454.00 | 3460.00 | 52.06 | 180024.52 | 3458.09 2014-02-26 05:46:00 | 3460.00 | 3460.21 | 3455.15 | 3457.79 | 81.29 | 281134.65 | 3458.25 2014-02-26 05:47:00 | 3457.70 | 3457.80 | 3455.33 | 3457.80 | 10.92 | 37744.60 | 3457.42 2014-02-26 05:48:00 | 3457.80 | 3461.00 | 3456.44 | 3461.00 | 24.61 | 85132.57 | 3459.13 2014-02-26 05:49:00 | 3461.00 | 3472.14 | 3460.90 | 3472.14 | 109.78 | 380315.37 | 3464.25 2014-02-26 05:50:00 | 3474.99 | 3476.00 | 3471.10 | 3474.81 | 107.06 | 371918.89 | 3473.86 2014-02-26 05:51:00 | 3474.73 | 3477.90 | 3471.08 | 3471.79 | 77.60 | 269602.66 | 3474.26 2014-02-26 05:52:00 | 3473.01 | 3474.43 | 3468.00 | 3470.68 | 98.07 | 340400.30 | 3471.03 2014-02-26 05:53:00 | 3470.68 | 3480.12 | 3470.68 | 3480.00 | 207.27 | 720475.22 | 3475.96 2014-02-26 05:54:00 | 3474.65 | 3481.11 | 3474.65 | 3480.22 | 64.13 | 223077.71 | 3478.36 2014-02-26 05:55:00 | 3480.21 | 3483.00 | 3476.00 | 3476.45 | 69.82 | 242956.16 | 3479.80 2014-02-26 05:56:00 | 3476.45 | 3478.96 | 3476.45 | 3477.00 | 21.94 | 76287.85 | 3477.59 2014-02-26 05:57:00 | 3476.00 | 3479.00 | 3473.01 | 3478.13 | 51.70 | 179779.56 | 3477.16 2014-02-26 05:58:00 | 3478.03 | 3481.52 | 3478.03 | 3481.52 | 51.86 | 180488.79 | 3480.24 2014-02-26 05:59:00 | 3481.86 | 3483.00 | 3478.03 | 3482.00 | 60.19 | 209525.00 | 3481.00 2014-02-26 06:00:00 | 3482.60 | 3488.11 | 3482.60 | 3488.00 | 46.20 | 160994.76 | 3484.96 2014-02-26 06:01:00 | 3487.99 | 3495.10 | 3487.95 | 3495.00 | 94.15 | 328700.48 | 3491.21 2014-02-26 06:02:00 | 3495.00 | 3499.00 | 3492.97 | 3499.00 | 153.99 | 538491.21 | 3496.88 2014-02-26 06:03:00 | 3499.00 | 3509.90 | 3499.00 | 3505.13 | 223.42 | 782394.94 | 3501.90 2014-02-26 06:04:00 | 3505.00 | 3508.01 | 3495.00 | 3500.00 | 141.43 | 495516.88 | 3503.59 2014-02-26 06:05:00 | 3499.40 | 3500.07 | 3492.10 | 3494.89 | 76.69 | 268153.08 | 3496.49 2014-02-26 06:06:00 | 3495.05 | 3498.00 | 3493.00 | 3494.96 | 61.57 | 215211.80 | 3495.17 2014-02-26 06:07:00 | 3494.97 | 3499.36 | 3494.97 | 3497.77 | 34.05 | 119074.60 | 3497.26 2014-02-26 06:08:00 | 3499.35 | 3499.99 | 3497.56 | 3497.56 | 37.33 | 130615.35 | 3498.66 2014-02-26 06:09:00 | 3497.62 | 3497.67 | 3490.65 | 3490.99 | 52.83 | 184589.31 | 3494.16 2014-02-26 06:10:00 | 3489.90 | 3498.00 | 3489.90 | 3498.00 | 15.97 | 55789.71 | 3493.19 2014-02-26 06:11:00 | 3498.00 | 3500.00 | 3492.59 | 3500.00 | 109.39 | 382670.75 | 3498.13 2014-02-26 06:12:00 | 3499.04 | 3504.00 | 3499.04 | 3504.00 | 71.59 | 250692.82 | 3501.79 2014-02-26 06:13:00 | 3503.96 | 3515.00 | 3503.96 | 3514.99 | 120.14 | 421887.93 | 3511.67 2014-02-26 06:14:00 | 3514.99 | 3518.00 | 3513.90 | 3516.00 | 164.96 | 580163.70 | 3517.10 2014-02-26 06:15:00 | 3516.00 | 3520.00 | 3510.00 | 3511.10 | 167.98 | 590326.31 | 3514.29 2014-02-26 06:16:00 | 3513.01 | 3516.10 | 3511.03 | 3515.00 | 142.97 | 502458.41 | 3514.33 2014-02-26 06:17:00 | 3516.00 | 3526.00 | 3516.00 | 3526.00 | 75.19 | 264659.40 | 3519.83 2014-02-26 06:18:00 | 3526.01 | 3532.00 | 3525.05 | 3529.98 | 110.09 | 388626.86 | 3530.21 2014-02-26 06:19:00 | 3531.96 | 3534.00 | 3523.79 | 3534.00 | 167.97 | 592870.82 | 3529.64 2014-02-26 06:20:00 | 3534.00 | 3542.54 | 3534.00 | 3542.54 | 65.80 | 232806.30 | 3537.93 2014-02-26 06:21:00 | 3542.92 | 3549.99 | 3539.00 | 3546.00 | 176.80 | 626609.43 | 3544.11 2014-02-26 06:22:00 | 3546.00 | 3549.99 | 3542.82 | 3542.97 | 110.92 | 393378.43 | 3546.57 2014-02-26 06:23:00 | 3543.82 | 3547.75 | 3531.00 | 3535.00 | 363.81 | 1287616.25 | 3539.29 2014-02-26 06:24:00 | 3535.00 | 3535.00 | 3528.91 | 3531.01 | 162.33 | 573184.09 | 3530.94 2014-02-26 06:25:00 | 3532.00 | 3537.92 | 3529.83 | 3529.86 | 156.02 | 551181.47 | 3532.85 2014-02-26 06:26:00 | 3530.00 | 3531.98 | 3515.40 | 3519.99 | 128.67 | 453090.17 | 3521.23 2014-02-26 06:27:00 | 3520.00 | 3524.11 | 3502.08 | 3502.20 | 187.81 | 661018.75 | 3519.69 2014-02-26 06:28:00 | 3523.00 | 3530.58 | 3501.00 | 3506.95 | 182.21 | 640920.00 | 3517.58 2014-02-26 06:29:00 | 3521.97 | 3524.07 | 3504.77 | 3524.07 | 138.03 | 485723.72 | 3518.90 2014-02-26 06:30:00 | 3521.02 | 3524.07 | 3515.00 | 3515.13 | 163.99 | 577314.98 | 3520.47 2014-02-26 06:31:00 | 3515.67 | 3519.87 | 3515.01 | 3518.00 | 38.97 | 137051.52 | 3517.12 2014-02-26 06:32:00 | 3516.01 | 3519.54 | 3511.24 | 3515.00 | 80.74 | 283777.34 | 3514.62 2014-02-26 06:33:00 | 3514.36 | 3514.99 | 3501.00 | 3503.05 | 123.33 | 432563.71 | 3507.40 2014-02-26 06:34:00 | 3503.03 | 3510.09 | 3501.10 | 3505.99 | 109.17 | 382830.34 | 3506.80 2014-02-26 06:35:00 | 3505.09 | 3505.99 | 3499.00 | 3499.00 | 115.47 | 404398.08 | 3502.31 2014-02-26 06:36:00 | 3499.00 | 3506.39 | 3495.00 | 3503.00 | 93.54 | 327467.65 | 3500.79 2014-02-26 06:37:00 | 3502.00 | 3508.00 | 3502.00 | 3507.98 | 164.83 | 577743.38 | 3505.02 2014-02-26 06:38:00 | 3506.00 | 3525.00 | 3505.11 | 3509.01 | 145.14 | 509568.03 | 3510.90 2014-02-26 06:39:00 | 3508.99 | 3516.36 | 3508.00 | 3514.00 | 109.00 | 382655.47 | 3510.76 2014-02-26 06:40:00 | 3517.05 | 3524.08 | 3515.00 | 3520.00 | 155.80 | 548334.77 | 3519.41 2014-02-26 06:41:00 | 3520.00 | 3539.90 | 3516.00 | 3520.10 | 117.64 | 414174.46 | 3520.60 2014-02-26 06:42:00 | 3520.00 | 3520.96 | 3516.00 | 3519.88 | 71.15 | 250403.72 | 3519.53 2014-02-26 06:43:00 | 3518.18 | 3520.00 | 3515.00 | 3518.99 | 143.76 | 505683.63 | 3517.65 2014-02-26 06:44:00 | 3517.58 | 3519.89 | 3515.00 | 3516.00 | 42.98 | 151176.53 | 3517.70 2014-02-26 06:45:00 | 3517.99 | 3518.00 | 3515.00 | 3515.02 | 7.88 | 27716.39 | 3516.42 2014-02-26 06:46:00 | 3516.78 | 3519.00 | 3516.78 | 3519.00 | 39.41 | 138641.26 | 3517.56 2014-02-26 06:47:00 | 3518.00 | 3524.00 | 3518.00 | 3524.00 | 41.65 | 146607.62 | 3519.65 2014-02-26 06:48:00 | 3524.10 | 3530.00 | 3524.00 | 3525.00 | 215.26 | 759184.36 | 3526.84 2014-02-26 06:49:00 | 3524.97 | 3525.34 | 3519.24 | 3520.12 | 95.75 | 337146.71 | 3521.30 2014-02-26 06:50:00 | 3520.60 | 3524.00 | 3520.00 | 3523.66 | 72.87 | 256680.12 | 3522.58 2014-02-26 06:51:00 | 3523.66 | 3525.07 | 3520.01 | 3521.14 | 83.94 | 295737.81 | 3523.33 2014-02-26 06:52:00 | 3521.90 | 3523.04 | 3520.00 | 3523.04 | 29.12 | 102542.92 | 3521.88 2014-02-26 06:53:00 | 3523.04 | 3526.99 | 3522.90 | 3526.99 | 186.85 | 658293.29 | 3523.05 2014-02-26 06:54:00 | 3526.99 | 3530.00 | 3525.90 | 3530.00 | 58.25 | 205542.22 | 3528.68 2014-02-26 06:55:00 | 3530.98 | 3540.00 | 3530.01 | 3538.96 | 57.00 | 201488.16 | 3535.19 2014-02-26 06:56:00 | 3538.99 | 3545.00 | 3536.14 | 3540.00 | 214.57 | 759598.71 | 3540.13 2014-02-26 06:57:00 | 3543.06 | 3550.00 | 3539.00 | 3550.00 | 130.48 | 462738.42 | 3546.49 2014-02-26 06:58:00 | 3550.00 | 3552.00 | 3546.11 | 3549.00 | 166.44 | 590804.35 | 3549.65 2014-02-26 06:59:00 | 3549.10 | 3550.00 | 3544.87 | 3548.89 | 174.15 | 617885.78 | 3548.09 2014-02-26 07:00:00 | 3548.81 | 3549.00 | 3535.00 | 3537.93 | 131.84 | 467169.13 | 3543.35 2014-02-26 07:01:00 | 3534.71 | 3537.88 | 3527.90 | 3529.80 | 172.37 | 608593.96 | 3530.70 2014-02-26 07:02:00 | 3529.79 | 3530.00 | 3522.00 | 3527.65 | 80.01 | 282189.94 | 3526.76 2014-02-26 07:03:00 | 3530.00 | 3540.00 | 3528.50 | 3537.05 | 77.07 | 272467.64 | 3535.56 2014-02-26 07:04:00 | 3540.00 | 3542.00 | 3525.00 | 3534.35 | 123.25 | 435948.67 | 3537.17 2014-02-26 07:05:00 | 3528.78 | 3541.08 | 3525.00 | 3538.98 | 115.77 | 409529.43 | 3537.44 2014-02-26 07:06:00 | 3540.89 | 3548.98 | 3538.98 | 3548.98 | 119.84 | 424612.38 | 3543.31 2014-02-26 07:07:00 | 3546.01 | 3556.00 | 3546.00 | 3550.00 | 248.66 | 883145.84 | 3551.58 2014-02-26 07:08:00 | 3551.00 | 3551.00 | 3540.10 | 3541.55 | 182.47 | 647177.32 | 3546.68 2014-02-26 07:09:00 | 3541.45 | 3549.00 | 3539.90 | 3540.15 | 209.64 | 742540.97 | 3541.98 2014-02-26 07:10:00 | 3540.00 | 3548.99 | 3538.98 | 3539.02 | 255.98 | 906256.34 | 3540.40 2014-02-26 07:11:00 | 3539.00 | 3544.00 | 3538.98 | 3539.18 | 37.51 | 132739.25 | 3539.24 2014-02-26 07:12:00 | 3539.08 | 3543.10 | 3538.98 | 3538.98 | 100.87 | 357091.01 | 3539.97 2014-02-26 07:13:00 | 3539.00 | 3543.29 | 3535.01 | 3537.10 | 111.89 | 396105.99 | 3540.01 2014-02-26 07:14:00 | 3537.12 | 3539.00 | 3532.94 | 3535.00 | 38.64 | 136631.24 | 3535.73 2014-02-26 07:15:00 | 3536.00 | 3543.99 | 3536.00 | 3540.00 | 112.82 | 399435.14 | 3540.53 2014-02-26 07:16:00 | 3540.00 | 3549.00 | 3536.08 | 3543.02 | 111.72 | 395517.10 | 3540.38 2014-02-26 07:17:00 | 3543.00 | 3544.01 | 3539.40 | 3539.40 | 56.22 | 199096.63 | 3541.51 2014-02-26 07:18:00 | 3540.00 | 3542.07 | 3537.11 | 3542.07 | 34.60 | 122454.63 | 3539.56 2014-02-26 07:19:00 | 3541.43 | 3548.99 | 3539.90 | 3540.79 | 114.33 | 405052.15 | 3542.99 2014-02-26 07:20:00 | 3542.23 | 3542.24 | 3537.10 | 3539.30 | 46.93 | 166150.05 | 3540.61 2014-02-26 07:21:00 | 3540.01 | 3541.90 | 3539.00 | 3539.10 | 21.07 | 74587.82 | 3539.67 2014-02-26 07:22:00 | 3541.97 | 3542.00 | 3538.24 | 3538.24 | 31.99 | 113265.35 | 3540.87 2014-02-26 07:23:00 | 3538.26 | 3539.01 | 3536.00 | 3538.01 | 66.49 | 235241.81 | 3538.11 2014-02-26 07:24:00 | 3538.00 | 3538.00 | 3535.00 | 3535.00 | 63.23 | 223635.92 | 3536.75 2014-02-26 07:25:00 | 3535.00 | 3535.00 | 3521.99 | 3522.00 | 78.72 | 277796.67 | 3528.70 2014-02-26 07:26:00 | 3520.58 | 3524.10 | 3514.00 | 3515.00 | 147.71 | 519569.31 | 3517.42 2014-02-26 07:27:00 | 3519.99 | 3522.00 | 3515.00 | 3516.00 | 188.66 | 663699.27 | 3517.89 2014-02-26 07:28:00 | 3517.00 | 3520.00 | 3515.40 | 3516.78 | 41.74 | 146822.45 | 3517.38 2014-02-26 07:29:00 | 3515.00 | 3516.77 | 3514.00 | 3514.00 | 42.65 | 149916.16 | 3515.03 2014-02-26 07:30:00 | 3518.02 | 3520.03 | 3515.00 | 3520.03 | 180.62 | 635172.71 | 3516.64 2014-02-26 07:31:00 | 3520.00 | 3528.39 | 3519.01 | 3528.28 | 181.02 | 637688.51 | 3522.79 2014-02-26 07:32:00 | 3526.25 | 3529.00 | 3524.01 | 3528.28 | 196.71 | 693685.16 | 3526.51 2014-02-26 07:33:00 | 3528.34 | 3535.10 | 3528.34 | 3528.77 | 107.93 | 381201.15 | 3531.93 2014-02-26 07:34:00 | 3528.63 | 3530.03 | 3525.00 | 3525.66 | 62.43 | 220213.02 | 3527.19 2014-02-26 07:35:00 | 3528.60 | 3528.90 | 3522.22 | 3526.00 | 81.29 | 286647.92 | 3526.33 2014-02-26 07:36:00 | 3526.12 | 3529.00 | 3522.31 | 3524.56 | 86.01 | 303127.93 | 3524.17 2014-02-26 07:37:00 | 3527.67 | 3528.99 | 3523.38 | 3528.89 | 59.97 | 211516.82 | 3526.99 2014-02-26 07:38:00 | 3526.02 | 3529.09 | 3525.03 | 3529.09 | 188.72 | 665610.22 | 3526.92 2014-02-26 07:39:00 | 3529.19 | 3540.00 | 3529.19 | 3535.62 | 59.85 | 211630.01 | 3535.95 2014-02-26 07:40:00 | 3536.83 | 3539.28 | 3535.02 | 3537.01 | 122.26 | 432425.61 | 3537.08 2014-02-26 07:41:00 | 3537.21 | 3540.13 | 3536.01 | 3540.00 | 63.24 | 223780.91 | 3538.82 2014-02-26 07:42:00 | 3540.13 | 3540.16 | 3536.00 | 3537.56 | 248.07 | 877698.15 | 3538.09 2014-02-26 07:43:00 | 3536.90 | 3540.00 | 3530.00 | 3540.00 | 174.71 | 617783.28 | 3535.99 2014-02-26 07:44:00 | 3540.00 | 3540.09 | 3536.00 | 3540.00 | 89.70 | 317442.08 | 3539.01 2014-02-26 07:45:00 | 3537.01 | 3545.00 | 3537.01 | 3544.00 | 192.52 | 682000.95 | 3542.48 2014-02-26 07:46:00 | 3544.00 | 3545.00 | 3540.00 | 3541.99 | 46.32 | 164097.30 | 3542.61 2014-02-26 07:47:00 | 3541.99 | 3542.00 | 3536.00 | 3538.14 | 61.90 | 219066.00 | 3539.15 2014-02-26 07:48:00 | 3538.14 | 3540.00 | 3520.22 | 3530.00 | 121.98 | 431153.99 | 3534.77 2014-02-26 07:49:00 | 3522.00 | 3529.99 | 3522.00 | 3529.78 | 230.45 | 812794.27 | 3526.93 2014-02-26 07:50:00 | 3525.11 | 3529.99 | 3523.00 | 3527.76 | 54.69 | 192845.02 | 3526.28 2014-02-26 07:51:00 | 3528.15 | 3531.17 | 3525.50 | 3530.23 | 79.97 | 282126.55 | 3528.13 2014-02-26 07:52:00 | 3530.23 | 3532.76 | 3527.24 | 3529.39 | 25.09 | 88550.16 | 3529.02 2014-02-26 07:53:00 | 3528.04 | 3529.40 | 3527.00 | 3529.27 | 33.32 | 117558.42 | 3528.16 2014-02-26 07:54:00 | 3527.00 | 3531.17 | 3527.00 | 3531.12 | 159.45 | 562685.97 | 3529.03 2014-02-26 07:55:00 | 3530.33 | 3530.33 | 3525.86 | 3529.00 | 212.75 | 750582.58 | 3528.02 2014-02-26 07:56:00 | 3530.00 | 3534.22 | 3529.01 | 3532.01 | 25.43 | 89788.29 | 3531.08 2014-02-26 07:57:00 | 3534.23 | 3537.99 | 3528.00 | 3534.66 | 96.84 | 342208.78 | 3533.75 2014-02-26 07:58:00 | 3531.98 | 3537.10 | 3530.21 | 3534.78 | 329.49 | 1163992.97 | 3532.74 2014-02-26 07:59:00 | 3534.14 | 3536.96 | 3530.00 | 3534.21 | 49.63 | 175407.87 | 3534.38 2014-02-26 08:00:00 | 3534.08 | 3536.05 | 3530.01 | 3531.30 | 221.30 | 781791.37 | 3532.67 2014-02-26 08:01:00 | 3532.86 | 3535.00 | 3530.01 | 3531.08 | 259.88 | 917962.24 | 3532.25 2014-02-26 08:02:00 | 3531.70 | 3533.98 | 3528.00 | 3528.00 | 137.18 | 484530.57 | 3532.03 2014-02-26 08:03:00 | 3528.00 | 3533.99 | 3527.65 | 3529.08 | 210.50 | 743026.48 | 3529.78 2014-02-26 08:04:00 | 3529.14 | 3537.05 | 3527.64 | 3535.87 | 130.44 | 460745.82 | 3532.22 2014-02-26 08:05:00 | 3536.00 | 3543.59 | 3535.97 | 3542.95 | 102.67 | 363476.13 | 3540.24 2014-02-26 08:06:00 | 3544.00 | 3550.00 | 3540.18 | 3547.01 | 172.07 | 609995.52 | 3545.15 2014-02-26 08:07:00 | 3549.00 | 3550.00 | 3548.00 | 3548.01 | 70.80 | 251319.14 | 3549.61 2014-02-26 08:08:00 | 3549.98 | 3550.44 | 3547.10 | 3547.11 | 69.81 | 247753.17 | 3549.22 2014-02-26 08:09:00 | 3547.10 | 3552.12 | 3545.01 | 3552.02 | 207.90 | 737477.64 | 3547.32 2014-02-26 08:10:00 | 3551.90 | 3557.00 | 3551.90 | 3555.00 | 37.60 | 133665.96 | 3555.13 2014-02-26 08:11:00 | 3554.85 | 3556.81 | 3551.63 | 3554.01 | 80.57 | 286432.00 | 3555.07 2014-02-26 08:12:00 | 3555.00 | 3558.00 | 3552.01 | 3553.35 | 65.73 | 233767.16 | 3556.26 2014-02-26 08:13:00 | 3554.29 | 3557.00 | 3551.11 | 3555.02 | 38.12 | 135507.39 | 3554.85 2014-02-26 08:14:00 | 3555.04 | 3560.00 | 3555.00 | 3560.00 | 74.90 | 266533.83 | 3558.48 2014-02-26 08:15:00 | 3560.00 | 3570.10 | 3559.11 | 3570.00 | 64.51 | 229818.24 | 3562.36 2014-02-26 08:16:00 | 3569.90 | 3576.00 | 3568.00 | 3576.00 | 70.76 | 252806.77 | 3572.94 2014-02-26 08:17:00 | 3577.00 | 3588.00 | 3577.00 | 3584.15 | 42.19 | 151084.72 | 3581.14 2014-02-26 08:18:00 | 3586.30 | 3588.00 | 3580.00 | 3582.99 | 127.39 | 456603.32 | 3584.32 2014-02-26 08:19:00 | 3582.99 | 3588.01 | 3580.00 | 3586.00 | 115.87 | 415313.77 | 3584.31 2014-02-26 08:20:00 | 3586.01 | 3596.99 | 3586.01 | 3593.51 | 146.57 | 526428.66 | 3591.73 2014-02-26 08:21:00 | 3593.51 | 3596.00 | 3575.63 | 3590.86 | 155.98 | 560116.45 | 3590.88 2014-02-26 08:22:00 | 3590.03 | 3590.03 | 3577.00 | 3590.00 | 89.90 | 322424.66 | 3586.36 2014-02-26 08:23:00 | 3588.33 | 3593.51 | 3588.23 | 3593.50 | 187.46 | 673097.70 | 3590.66 2014-02-26 08:24:00 | 3593.51 | 3599.00 | 3593.00 | 3596.00 | 182.11 | 654936.89 | 3596.30 2014-02-26 08:25:00 | 3595.40 | 3595.99 | 3590.01 | 3590.01 | 75.83 | 272408.57 | 3592.36 2014-02-26 08:26:00 | 3590.20 | 3593.60 | 3590.00 | 3592.99 | 25.04 | 89929.70 | 3591.30 2014-02-26 08:27:00 | 3592.00 | 3596.00 | 3590.77 | 3594.99 | 74.25 | 266833.71 | 3593.62 2014-02-26 08:28:00 | 3596.00 | 3608.50 | 3596.00 | 3605.01 | 188.88 | 680294.95 | 3601.77 2014-02-26 08:29:00 | 3605.01 | 3613.00 | 3605.00 | 3610.00 | 69.29 | 250044.14 | 3608.50 2014-02-26 08:30:00 | 3610.11 | 3613.01 | 3596.58 | 3608.70 | 213.24 | 769465.52 | 3608.53 2014-02-26 08:31:00 | 3608.77 | 3608.79 | 3601.00 | 3601.12 | 124.27 | 447877.05 | 3604.01 2014-02-26 08:32:00 | 3601.10 | 3601.12 | 3596.57 | 3597.00 | 136.88 | 492628.75 | 3599.06 2014-02-26 08:33:00 | 3597.86 | 3600.00 | 3593.00 | 3595.00 | 91.79 | 330163.03 | 3596.86 2014-02-26 08:34:00 | 3595.00 | 3595.06 | 3591.90 | 3591.90 | 71.70 | 257693.42 | 3593.95 2014-02-26 08:35:00 | 3591.90 | 3594.90 | 3572.01 | 3580.00 | 102.44 | 367300.86 | 3585.70 2014-02-26 08:36:00 | 3581.25 | 3592.35 | 3580.00 | 3589.87 | 228.74 | 819916.47 | 3584.48 2014-02-26 08:37:00 | 3589.88 | 3594.90 | 3585.01 | 3585.01 | 188.74 | 677906.41 | 3591.84 2014-02-26 08:38:00 | 3586.32 | 3586.42 | 3580.60 | 3581.00 | 60.87 | 218160.48 | 3584.04 2014-02-26 08:39:00 | 3581.90 | 3585.00 | 3571.00 | 3576.32 | 190.54 | 682247.30 | 3580.60 2014-02-26 08:40:00 | 3576.61 | 3578.00 | 3571.00 | 3575.00 | 119.93 | 428716.40 | 3574.87 2014-02-26 08:41:00 | 3575.00 | 3583.20 | 3574.00 | 3577.86 | 139.89 | 500583.34 | 3578.30 2014-02-26 08:42:00 | 3577.78 | 3579.81 | 3575.00 | 3576.86 | 80.30 | 287220.33 | 3576.97 2014-02-26 08:43:00 | 3578.00 | 3581.83 | 3575.00 | 3579.00 | 151.27 | 541288.54 | 3578.29 2014-02-26 08:44:00 | 3580.99 | 3585.76 | 3580.98 | 3584.28 | 99.14 | 355204.47 | 3583.04 2014-02-26 08:45:00 | 3584.28 | 3588.00 | 3583.88 | 3586.12 | 37.31 | 133794.34 | 3586.31 2014-02-26 08:46:00 | 3588.50 | 3589.00 | 3578.10 | 3580.98 | 137.14 | 491445.37 | 3583.61 2014-02-26 08:47:00 | 3579.13 | 3581.99 | 3576.50 | 3580.05 | 221.76 | 793679.14 | 3579.06 2014-02-26 08:48:00 | 3581.98 | 3586.00 | 3580.00 | 3582.00 | 143.71 | 514933.18 | 3583.09 2014-02-26 08:49:00 | 3582.00 | 3582.00 | 3570.00 | 3570.00 | 57.19 | 204463.64 | 3575.48 2014-02-26 08:50:00 | 3570.67 | 3578.00 | 3570.00 | 3573.00 | 159.80 | 571239.61 | 3574.74 2014-02-26 08:51:00 | 3575.00 | 3577.00 | 3572.02 | 3573.02 | 81.59 | 291608.58 | 3573.90 2014-02-26 08:52:00 | 3572.02 | 3573.60 | 3566.09 | 3572.00 | 122.89 | 438707.88 | 3569.81 2014-02-26 08:53:00 | 3571.30 | 3574.73 | 3570.76 | 3571.09 | 46.11 | 164673.08 | 3571.46 2014-02-26 08:54:00 | 3571.08 | 3574.00 | 3570.00 | 3573.00 | 55.47 | 198091.22 | 3571.21 2014-02-26 08:55:00 | 3574.00 | 3580.60 | 3572.12 | 3574.92 | 149.37 | 534108.65 | 3575.69 2014-02-26 08:56:00 | 3574.00 | 3580.00 | 3573.00 | 3576.99 | 163.44 | 584348.55 | 3575.42 2014-02-26 08:57:00 | 3574.00 | 3579.99 | 3573.02 | 3579.99 | 119.07 | 425824.02 | 3576.13 2014-02-26 08:58:00 | 3577.00 | 3579.98 | 3575.61 | 3576.00 | 51.81 | 185328.12 | 3577.28 2014-02-26 08:59:00 | 3576.00 | 3576.77 | 3567.88 | 3568.00 | 104.52 | 373490.78 | 3573.36 2014-02-26 09:00:00 | 3570.45 | 3570.82 | 3560.00 | 3560.88 | 93.88 | 334853.37 | 3566.67 2014-02-26 09:01:00 | 3560.00 | 3567.12 | 3559.99 | 3565.10 | 74.52 | 265499.09 | 3562.74 2014-02-26 09:02:00 | 3565.00 | 3567.73 | 3560.50 | 3560.52 | 130.97 | 466664.06 | 3563.25 2014-02-26 09:03:00 | 3560.50 | 3560.50 | 3550.00 | 3551.41 | 88.95 | 316427.01 | 3557.44 2014-02-26 09:04:00 | 3551.45 | 3553.99 | 3539.00 | 3545.00 | 265.26 | 941063.02 | 3547.69 2014-02-26 09:05:00 | 3545.00 | 3550.00 | 3540.10 | 3545.21 | 232.45 | 824012.37 | 3544.89 2014-02-26 09:06:00 | 3550.00 | 3554.47 | 3539.89 | 3540.64 | 111.97 | 397212.44 | 3547.55 2014-02-26 09:07:00 | 3540.06 | 3540.06 | 3530.00 | 3533.00 | 123.22 | 435562.63 | 3534.89 2014-02-26 09:08:00 | 3530.10 | 3535.09 | 3528.01 | 3535.09 | 69.46 | 245249.83 | 3530.91 2014-02-26 09:09:00 | 3535.09 | 3541.44 | 3520.00 | 3525.00 | 163.15 | 576368.35 | 3532.66 2014-02-26 09:10:00 | 3525.00 | 3525.01 | 3515.00 | 3523.00 | 163.07 | 574068.70 | 3520.45 2014-02-26 09:11:00 | 3523.00 | 3534.93 | 3521.00 | 3534.91 | 150.22 | 529980.26 | 3528.00 2014-02-26 09:12:00 | 3535.69 | 3548.44 | 3527.08 | 3543.70 | 164.81 | 583739.99 | 3541.92 2014-02-26 09:13:00 | 3545.55 | 3545.66 | 3528.75 | 3532.18 | 134.24 | 474794.80 | 3537.02 2014-02-26 09:14:00 | 3533.00 | 3538.99 | 3530.00 | 3535.00 | 132.13 | 467165.88 | 3535.63 2014-02-26 09:15:00 | 3537.00 | 3544.00 | 3535.00 | 3542.93 | 71.61 | 253518.90 | 3540.17 2014-02-26 09:16:00 | 3540.61 | 3547.54 | 3540.00 | 3545.00 | 67.61 | 239661.60 | 3545.03 2014-02-26 09:17:00 | 3547.94 | 3548.00 | 3537.00 | 3540.75 | 164.95 | 584437.04 | 3543.20 2014-02-26 09:18:00 | 3540.31 | 3544.07 | 3527.89 | 3543.02 | 115.03 | 407055.50 | 3538.63 2014-02-26 09:19:00 | 3544.00 | 3550.00 | 3540.05 | 3550.00 | 149.29 | 529463.70 | 3546.45 2014-02-26 09:20:00 | 3549.99 | 3554.13 | 3545.31 | 3552.91 | 138.99 | 493360.73 | 3549.56 2014-02-26 09:21:00 | 3552.91 | 3554.32 | 3546.60 | 3546.72 | 73.05 | 259432.65 | 3551.39 2014-02-26 09:22:00 | 3548.56 | 3549.22 | 3542.01 | 3542.01 | 99.83 | 354090.86 | 3547.08 2014-02-26 09:23:00 | 3542.09 | 3546.02 | 3537.25 | 3546.02 | 126.83 | 449332.27 | 3542.79 2014-02-26 09:24:00 | 3548.00 | 3550.00 | 3541.45 | 3541.45 | 109.99 | 390023.18 | 3545.89 2014-02-26 09:25:00 | 3541.10 | 3545.85 | 3537.10 | 3542.32 | 113.42 | 401623.52 | 3541.06 2014-02-26 09:26:00 | 3538.19 | 3541.99 | 3537.00 | 3537.11 | 61.06 | 216125.09 | 3539.67 2014-02-26 09:27:00 | 3538.01 | 3540.00 | 3531.17 | 3531.17 | 124.85 | 441288.40 | 3534.58 2014-02-26 09:28:00 | 3530.00 | 3532.00 | 3524.96 | 3525.03 | 105.97 | 373846.97 | 3527.96 2014-02-26 09:29:00 | 3525.01 | 3534.99 | 3524.97 | 3534.99 | 110.21 | 388854.50 | 3528.27 2014-02-26 09:30:00 | 3531.60 | 3534.95 | 3526.24 | 3528.97 | 103.48 | 365267.14 | 3529.87 2014-02-26 09:31:00 | 3527.01 | 3534.91 | 3525.00 | 3532.54 | 142.38 | 502601.67 | 3530.00 2014-02-26 09:32:00 | 3531.00 | 3531.79 | 3520.96 | 3520.99 | 77.03 | 271548.19 | 3525.18 2014-02-26 09:33:00 | 3520.57 | 3530.06 | 3518.07 | 3520.00 | 180.80 | 637228.09 | 3524.51 2014-02-26 09:34:00 | 3521.72 | 3527.82 | 3510.01 | 3511.02 | 129.23 | 454795.11 | 3519.32 2014-02-26 09:35:00 | 3510.01 | 3514.60 | 3510.00 | 3514.54 | 117.00 | 410981.75 | 3512.66 2014-02-26 09:36:00 | 3513.12 | 3515.00 | 3509.99 | 3511.00 | 46.36 | 162813.06 | 3511.78 2014-02-26 09:37:00 | 3511.00 | 3511.02 | 3504.00 | 3504.00 | 87.87 | 308118.11 | 3506.72 2014-02-26 09:38:00 | 3504.00 | 3512.00 | 3502.01 | 3512.00 | 120.27 | 421671.36 | 3506.16 2014-02-26 09:39:00 | 3510.14 | 3512.00 | 3508.02 | 3512.00 | 143.66 | 504250.10 | 3510.12 2014-02-26 09:40:00 | 3512.00 | 3512.00 | 3502.22 | 3502.22 | 73.66 | 258429.96 | 3508.32 2014-02-26 09:41:00 | 3504.86 | 3504.86 | 3492.18 | 3492.50 | 117.16 | 409910.73 | 3498.70 2014-02-26 09:42:00 | 3493.11 | 3496.99 | 3480.00 | 3489.00 | 186.43 | 650388.80 | 3488.61 2014-02-26 09:43:00 | 3484.01 | 3496.99 | 3484.01 | 3495.10 | 97.27 | 339528.35 | 3490.47 2014-02-26 09:44:00 | 3495.08 | 3497.01 | 3485.01 | 3485.02 | 147.48 | 514901.77 | 3491.31 2014-02-26 09:45:00 | 3486.24 | 3494.99 | 3477.00 | 3489.00 | 144.46 | 503394.38 | 3484.66 2014-02-26 09:46:00 | 3489.00 | 3493.00 | 3485.00 | 3489.75 | 43.01 | 150090.77 | 3489.67 2014-02-26 09:47:00 | 3489.14 | 3490.00 | 3479.91 | 3479.91 | 158.97 | 554138.45 | 3485.74 2014-02-26 09:48:00 | 3478.00 | 3478.00 | 3452.00 | 3465.61 | 155.48 | 539176.24 | 3467.88 2014-02-26 09:49:00 | 3461.49 | 3470.00 | 3456.04 | 3464.70 | 184.15 | 637729.99 | 3463.18 2014-02-26 09:50:00 | 3464.99 | 3465.00 | 3450.00 | 3462.86 | 233.94 | 809144.52 | 3458.77 2014-02-26 09:51:00 | 3459.42 | 3460.67 | 3450.01 | 3452.00 | 106.43 | 367753.88 | 3455.26 2014-02-26 09:52:00 | 3452.80 | 3455.00 | 3450.00 | 3450.88 | 133.16 | 459555.36 | 3451.23 2014-02-26 09:53:00 | 3450.89 | 3455.00 | 3445.11 | 3448.68 | 80.90 | 279115.59 | 3449.96 2014-02-26 09:54:00 | 3448.00 | 3455.00 | 3445.10 | 3453.90 | 338.11 | 1166626.44 | 3450.47 2014-02-26 09:55:00 | 3454.87 | 3470.00 | 3444.06 | 3470.00 | 85.76 | 296126.96 | 3452.89 2014-02-26 09:56:00 | 3460.65 | 3487.00 | 3460.04 | 3482.85 | 137.95 | 479554.45 | 3476.24 2014-02-26 09:57:00 | 3482.57 | 3497.99 | 3477.05 | 3496.00 | 181.39 | 632738.96 | 3488.36 2014-02-26 09:58:00 | 3495.99 | 3500.00 | 3492.00 | 3499.00 | 107.22 | 374834.42 | 3496.00 2014-02-26 09:59:00 | 3505.15 | 3505.15 | 3489.99 | 3489.99 | 119.27 | 416972.54 | 3496.07 2014-02-26 10:00:00 | 3490.00 | 3499.84 | 3490.00 | 3496.91 | 98.23 | 343332.74 | 3495.05 2014-02-26 10:01:00 | 3499.80 | 3505.00 | 3495.01 | 3495.01 | 48.58 | 169988.55 | 3499.15 2014-02-26 10:02:00 | 3495.00 | 3495.00 | 3490.00 | 3492.00 | 49.94 | 174363.94 | 3491.75 2014-02-26 10:03:00 | 3493.39 | 3497.00 | 3489.95 | 3492.99 | 157.53 | 550266.72 | 3493.03 2014-02-26 10:04:00 | 3492.24 | 3494.10 | 3490.00 | 3493.00 | 98.34 | 343374.35 | 3491.88 2014-02-26 10:05:00 | 3491.21 | 3491.21 | 3470.00 | 3473.36 | 114.49 | 398416.55 | 3479.86 2014-02-26 10:06:00 | 3473.93 | 3479.73 | 3465.00 | 3475.00 | 71.03 | 246611.36 | 3471.83 2014-02-26 10:07:00 | 3475.01 | 3475.01 | 3465.64 | 3471.73 | 90.85 | 315317.33 | 3470.90 2014-02-26 10:08:00 | 3470.00 | 3470.12 | 3456.89 | 3456.89 | 85.63 | 296697.03 | 3464.99 2014-02-26 10:09:00 | 3457.78 | 3459.89 | 3453.27 | 3453.27 | 43.40 | 149964.06 | 3455.63 2014-02-26 10:10:00 | 3451.71 | 3453.76 | 3441.93 | 3442.01 | 101.71 | 350650.32 | 3447.65 2014-02-26 10:11:00 | 3441.94 | 3444.00 | 3430.10 | 3430.67 | 100.50 | 345448.57 | 3437.37 2014-02-26 10:12:00 | 3430.10 | 3445.05 | 3430.10 | 3439.99 | 166.50 | 572174.91 | 3436.49 2014-02-26 10:13:00 | 3439.99 | 3440.00 | 3430.01 | 3434.88 | 121.86 | 418512.33 | 3434.40 2014-02-26 10:14:00 | 3434.88 | 3440.00 | 3430.00 | 3439.97 | 138.72 | 476196.34 | 3432.69 2014-02-26 10:15:00 | 3440.00 | 3465.00 | 3440.00 | 3450.00 | 146.57 | 505501.06 | 3448.99 2014-02-26 10:16:00 | 3450.00 | 3454.52 | 3444.93 | 3450.30 | 160.31 | 552932.48 | 3449.08 2014-02-26 10:17:00 | 3451.38 | 3464.69 | 3450.50 | 3458.00 | 98.40 | 340470.45 | 3460.03 2014-02-26 10:18:00 | 3460.00 | 3484.85 | 3451.18 | 3479.12 | 151.23 | 523827.97 | 3463.90 2014-02-26 10:19:00 | 3483.84 | 3484.85 | 3470.00 | 3472.10 | 215.07 | 747542.96 | 3475.80 2014-02-26 10:20:00 | 3472.00 | 3479.99 | 3472.00 | 3477.00 | 114.88 | 399411.12 | 3476.83 2014-02-26 10:21:00 | 3480.00 | 3480.00 | 3474.00 | 3478.67 | 48.87 | 169927.96 | 3476.93 2014-02-26 10:22:00 | 3477.00 | 3478.87 | 3474.14 | 3477.99 | 76.60 | 266293.40 | 3476.55 2014-02-26 10:23:00 | 3478.00 | 3507.48 | 3476.90 | 3504.24 | 211.30 | 737645.36 | 3491.00 2014-02-26 10:24:00 | 3500.00 | 3504.81 | 3493.62 | 3500.18 | 127.08 | 444557.95 | 3498.14 2014-02-26 10:25:00 | 3500.10 | 3505.00 | 3486.02 | 3491.11 | 153.40 | 536469.15 | 3497.24 2014-02-26 10:26:00 | 3493.44 | 3498.05 | 3487.53 | 3488.45 | 105.83 | 369672.19 | 3493.08 2014-02-26 10:27:00 | 3486.46 | 3496.10 | 3486.00 | 3496.10 | 122.28 | 426640.54 | 3489.05 2014-02-26 10:28:00 | 3499.00 | 3499.00 | 3488.63 | 3491.22 | 120.96 | 422698.30 | 3494.47 2014-02-26 10:29:00 | 3489.00 | 3489.98 | 3479.71 | 3480.00 | 157.29 | 548248.07 | 3485.52 2014-02-26 10:30:00 | 3478.99 | 3483.00 | 3478.64 | 3482.73 | 49.01 | 170531.27 | 3479.87 2014-02-26 10:31:00 | 3482.83 | 3484.84 | 3480.23 | 3484.00 | 111.93 | 389776.62 | 3482.48 2014-02-26 10:32:00 | 3482.60 | 3488.75 | 3480.00 | 3488.72 | 62.97 | 219372.32 | 3483.54 2014-02-26 10:33:00 | 3488.75 | 3488.99 | 3482.37 | 3484.99 | 76.51 | 266687.60 | 3485.61 2014-02-26 10:34:00 | 3484.00 | 3485.00 | 3482.00 | 3484.00 | 29.29 | 102046.20 | 3483.76 2014-02-26 10:35:00 | 3483.99 | 3485.24 | 3480.00 | 3480.07 | 81.31 | 283128.84 | 3482.26 2014-02-26 10:36:00 | 3480.00 | 3484.00 | 3478.64 | 3478.64 | 161.24 | 561429.54 | 3482.04 2014-02-26 10:37:00 | 3478.64 | 3482.16 | 3478.64 | 3479.89 | 41.54 | 144578.81 | 3480.30 2014-02-26 10:38:00 | 3479.85 | 3483.00 | 3479.85 | 3479.90 | 14.99 | 52168.48 | 3480.92 2014-02-26 10:39:00 | 3480.00 | 3482.50 | 3478.20 | 3478.21 | 25.70 | 89436.95 | 3480.17 2014-02-26 10:40:00 | 3478.20 | 3478.20 | 3465.49 | 3468.98 | 112.16 | 389160.24 | 3469.63 2014-02-26 10:41:00 | 3469.10 | 3478.99 | 3466.03 | 3478.99 | 142.64 | 495247.26 | 3472.06 2014-02-26 10:42:00 | 3475.68 | 3478.88 | 3471.11 | 3474.90 | 112.61 | 391312.17 | 3474.87 2014-02-26 10:43:00 | 3475.10 | 3475.22 | 3473.00 | 3473.97 | 14.69 | 51045.22 | 3473.88 2014-02-26 10:44:00 | 3470.00 | 3474.88 | 3466.00 | 3466.00 | 159.21 | 552551.37 | 3470.69 2014-02-26 10:45:00 | 3467.88 | 3467.90 | 3460.00 | 3464.37 | 110.37 | 382264.24 | 3463.39 2014-02-26 10:46:00 | 3467.99 | 3470.00 | 3465.00 | 3470.00 | 121.92 | 422749.66 | 3467.43 2014-02-26 10:47:00 | 3473.00 | 3480.00 | 3472.93 | 3480.00 | 68.75 | 239013.02 | 3476.45 2014-02-26 10:48:00 | 3478.96 | 3490.00 | 3478.96 | 3488.10 | 79.08 | 275531.20 | 3484.38 2014-02-26 10:49:00 | 3488.10 | 3491.73 | 3487.00 | 3491.51 | 82.29 | 287128.36 | 3489.44 2014-02-26 10:50:00 | 3490.57 | 3493.99 | 3476.87 | 3480.00 | 154.13 | 536641.75 | 3481.75 2014-02-26 10:51:00 | 3484.57 | 3485.00 | 3479.99 | 3480.00 | 16.51 | 57474.12 | 3481.80 2014-02-26 10:52:00 | 3477.98 | 3480.00 | 3474.00 | 3474.00 | 91.23 | 317248.40 | 3477.65 2014-02-26 10:53:00 | 3471.02 | 3472.99 | 3469.91 | 3471.97 | 25.41 | 88209.01 | 3471.29 2014-02-26 10:54:00 | 3472.99 | 3479.91 | 3472.01 | 3476.71 | 174.86 | 607991.51 | 3477.10 2014-02-26 10:55:00 | 3473.50 | 3484.99 | 3472.81 | 3484.52 | 62.79 | 218326.88 | 3476.87 2014-02-26 10:56:00 | 3485.00 | 3488.00 | 3482.19 | 3484.37 | 170.71 | 594943.34 | 3485.21 2014-02-26 10:57:00 | 3485.00 | 3486.84 | 3482.23 | 3484.09 | 36.14 | 125912.73 | 3484.12 2014-02-26 10:58:00 | 3485.17 | 3487.00 | 3483.31 | 3487.00 | 131.72 | 459065.83 | 3485.22 2014-02-26 10:59:00 | 3488.00 | 3495.00 | 3484.26 | 3491.39 | 133.31 | 465480.00 | 3491.68 2014-02-26 11:00:00 | 3495.00 | 3500.00 | 3491.78 | 3493.33 | 106.90 | 373710.17 | 3495.79 2014-02-26 11:01:00 | 3493.00 | 3515.00 | 3492.00 | 3511.71 | 124.25 | 434708.10 | 3498.71 2014-02-26 11:02:00 | 3515.00 | 3515.00 | 3504.56 | 3509.94 | 128.51 | 451077.51 | 3510.19 2014-02-26 11:03:00 | 3507.50 | 3516.90 | 3507.00 | 3516.90 | 120.65 | 423502.46 | 3510.26 2014-02-26 11:04:00 | 3511.00 | 3516.20 | 3509.77 | 3511.99 | 120.49 | 423200.26 | 3512.41 2014-02-26 11:05:00 | 3513.90 | 3515.00 | 3511.00 | 3513.99 | 48.63 | 170839.47 | 3513.19 2014-02-26 11:06:00 | 3515.00 | 3520.69 | 3515.00 | 3520.69 | 74.05 | 260472.43 | 3517.38 2014-02-26 11:07:00 | 3520.69 | 3524.98 | 3520.00 | 3520.88 | 154.23 | 543056.60 | 3521.06 2014-02-26 11:08:00 | 3520.88 | 3529.00 | 3520.01 | 3524.06 | 171.04 | 602830.47 | 3524.46 2014-02-26 11:09:00 | 3525.00 | 3537.10 | 3523.50 | 3532.99 | 86.48 | 304948.85 | 3526.36 2014-02-26 11:10:00 | 3534.12 | 3545.00 | 3530.00 | 3543.11 | 176.47 | 624470.69 | 3538.74 2014-02-26 11:11:00 | 3544.98 | 3547.29 | 3541.96 | 3545.00 | 109.38 | 387689.58 | 3544.56 2014-02-26 11:12:00 | 3541.00 | 3545.09 | 3540.00 | 3540.00 | 175.50 | 621453.14 | 3541.12 2014-02-26 11:13:00 | 3540.00 | 3545.00 | 3540.00 | 3540.01 | 367.10 | 1299827.40 | 3540.78 2014-02-26 11:14:00 | 3540.01 | 3544.85 | 3540.00 | 3541.00 | 129.18 | 457511.30 | 3541.63 2014-02-26 11:15:00 | 3540.10 | 3542.01 | 3520.00 | 3531.15 | 148.10 | 523542.97 | 3534.99 2014-02-26 11:16:00 | 3524.39 | 3529.99 | 3520.00 | 3522.01 | 195.54 | 689027.84 | 3523.66 2014-02-26 11:17:00 | 3523.00 | 3523.13 | 3520.00 | 3520.04 | 79.92 | 281480.70 | 3521.90 2014-02-26 11:18:00 | 3520.04 | 3520.14 | 3509.42 | 3509.50 | 86.98 | 305705.20 | 3514.86 2014-02-26 11:19:00 | 3509.40 | 3525.62 | 3508.00 | 3522.93 | 144.14 | 506743.96 | 3515.61 2014-02-26 11:20:00 | 3525.53 | 3527.00 | 3520.00 | 3520.24 | 101.11 | 356214.57 | 3523.21 2014-02-26 11:21:00 | 3520.00 | 3530.00 | 3515.01 | 3525.18 | 192.45 | 677768.90 | 3521.79 2014-02-26 11:22:00 | 3523.91 | 3530.00 | 3518.36 | 3527.50 | 188.62 | 664983.27 | 3525.56 2014-02-26 11:23:00 | 3528.61 | 3530.00 | 3522.86 | 3522.95 | 123.73 | 436498.20 | 3527.94 2014-02-26 11:24:00 | 3522.94 | 3525.59 | 3520.00 | 3525.00 | 96.46 | 339788.18 | 3522.76 2014-02-26 11:25:00 | 3525.00 | 3528.00 | 3522.00 | 3523.97 | 95.53 | 336701.67 | 3524.49 2014-02-26 11:26:00 | 3522.50 | 3525.00 | 3515.54 | 3516.44 | 118.95 | 418702.05 | 3519.95 2014-02-26 11:27:00 | 3516.34 | 3518.99 | 3511.02 | 3511.17 | 127.43 | 448120.43 | 3516.74 2014-02-26 11:28:00 | 3518.14 | 3518.98 | 3511.00 | 3516.21 | 174.43 | 613231.91 | 3515.57 2014-02-26 11:29:00 | 3513.99 | 3514.00 | 3505.10 | 3510.48 | 88.47 | 310526.43 | 3510.00 2014-02-26 11:30:00 | 3510.50 | 3511.73 | 3505.11 | 3511.11 | 57.94 | 203325.87 | 3509.43 2014-02-26 11:31:00 | 3510.00 | 3511.10 | 3505.00 | 3507.31 | 131.75 | 462075.60 | 3507.35 2014-02-26 11:32:00 | 3508.40 | 3510.00 | 3500.50 | 3503.05 | 162.89 | 570953.92 | 3505.13 2014-02-26 11:33:00 | 3505.31 | 3508.01 | 3485.00 | 3500.37 | 122.71 | 429838.25 | 3502.85 2014-02-26 11:34:00 | 3499.98 | 3500.00 | 3485.19 | 3488.01 | 207.68 | 725199.73 | 3491.94 2014-02-26 11:35:00 | 3488.06 | 3489.94 | 3482.00 | 3484.99 | 145.70 | 507614.48 | 3484.04 2014-02-26 11:36:00 | 3484.99 | 3494.99 | 3482.06 | 3485.68 | 180.69 | 630070.20 | 3487.06 2014-02-26 11:37:00 | 3486.62 | 3493.97 | 3486.00 | 3490.00 | 109.68 | 382930.19 | 3491.40 2014-02-26 11:38:00 | 3493.84 | 3495.00 | 3489.88 | 3495.00 | 60.51 | 211326.34 | 3492.71 2014-02-26 11:39:00 | 3495.00 | 3508.00 | 3495.00 | 3500.98 | 203.97 | 713861.27 | 3499.80 2014-02-26 11:40:00 | 3500.00 | 3506.71 | 3486.94 | 3491.67 | 170.64 | 596807.65 | 3497.45 2014-02-26 11:41:00 | 3489.96 | 3495.87 | 3486.00 | 3491.59 | 185.09 | 646031.24 | 3490.31 2014-02-26 11:42:00 | 3488.93 | 3496.92 | 3482.85 | 3482.86 | 186.56 | 651082.88 | 3489.99 2014-02-26 11:43:00 | 3482.00 | 3484.99 | 3475.01 | 3475.28 | 220.59 | 767458.78 | 3479.06 2014-02-26 11:44:00 | 3475.00 | 3499.00 | 3475.00 | 3489.00 | 286.20 | 996608.74 | 3482.16 2014-02-26 11:45:00 | 3488.95 | 3497.99 | 3485.11 | 3492.00 | 220.20 | 769186.28 | 3493.17 2014-02-26 11:46:00 | 3494.42 | 3496.83 | 3490.15 | 3495.00 | 98.94 | 345795.80 | 3494.86 2014-02-26 11:47:00 | 3495.00 | 3498.99 | 3488.21 | 3491.63 | 91.05 | 318187.60 | 3494.72 2014-02-26 11:48:00 | 3491.01 | 3494.00 | 3490.00 | 3492.34 | 124.78 | 435679.03 | 3491.55 2014-02-26 11:49:00 | 3491.65 | 3508.00 | 3490.20 | 3506.33 | 219.03 | 765971.16 | 3497.15 2014-02-26 11:50:00 | 3502.12 | 3507.97 | 3496.01 | 3497.51 | 222.52 | 779272.42 | 3502.11 2014-02-26 11:51:00 | 3500.52 | 3500.56 | 3488.00 | 3493.61 | 127.54 | 446056.41 | 3497.52 2014-02-26 11:52:00 | 3493.91 | 3500.00 | 3489.32 | 3492.17 | 237.11 | 828114.02 | 3492.52 2014-02-26 11:53:00 | 3494.59 | 3505.00 | 3492.18 | 3505.00 | 216.24 | 756460.44 | 3498.21 2014-02-26 11:54:00 | 3505.00 | 3506.66 | 3496.00 | 3504.00 | 156.32 | 547404.18 | 3501.93 2014-02-26 11:55:00 | 3506.62 | 3509.00 | 3500.01 | 3507.96 | 98.77 | 346051.11 | 3503.68 2014-02-26 11:56:00 | 3508.73 | 3509.00 | 3505.01 | 3509.00 | 65.25 | 228861.56 | 3507.35 2014-02-26 11:57:00 | 3509.99 | 3511.81 | 3505.12 | 3510.14 | 170.69 | 598926.77 | 3508.84 2014-02-26 11:58:00 | 3507.50 | 3510.81 | 3505.00 | 3505.00 | 125.90 | 441582.85 | 3507.55 2014-02-26 11:59:00 | 3505.00 | 3510.00 | 3502.30 | 3502.30 | 81.95 | 287241.27 | 3505.25 2014-02-26 12:00:00 | 3502.99 | 3505.00 | 3501.00 | 3505.00 | 21.12 | 73971.71 | 3502.61 2014-02-26 12:01:00 | 3503.00 | 3503.00 | 3496.05 | 3496.05 | 69.86 | 244486.26 | 3499.81 2014-02-26 12:02:00 | 3495.11 | 3499.53 | 3490.19 | 3493.07 | 177.19 | 619272.46 | 3494.90 2014-02-26 12:03:00 | 3490.58 | 3494.77 | 3490.00 | 3492.17 | 204.29 | 713398.64 | 3492.07 2014-02-26 12:04:00 | 3492.27 | 3494.47 | 3486.00 | 3486.45 | 117.50 | 409920.16 | 3488.77 2014-02-26 12:05:00 | 3487.44 | 3489.65 | 3481.00 | 3482.62 | 178.75 | 623027.48 | 3485.39 2014-02-26 12:06:00 | 3485.44 | 3493.97 | 3481.77 | 3491.12 | 282.93 | 986556.20 | 3486.90 2014-02-26 12:07:00 | 3489.69 | 3494.00 | 3488.06 | 3489.05 | 280.38 | 978828.43 | 3491.08 2014-02-26 12:08:00 | 3491.00 | 3492.63 | 3482.00 | 3486.34 | 157.15 | 548091.51 | 3487.79 2014-02-26 12:09:00 | 3485.26 | 3489.63 | 3482.00 | 3485.64 | 444.99 | 1551156.67 | 3485.84 2014-02-26 12:10:00 | 3487.67 | 3487.96 | 3483.03 | 3483.03 | 151.50 | 528012.65 | 3485.21 2014-02-26 12:11:00 | 3484.00 | 3488.86 | 3484.00 | 3486.64 | 96.77 | 337305.09 | 3485.67 2014-02-26 12:12:00 | 3485.81 | 3489.68 | 3483.03 | 3485.96 | 157.70 | 549769.35 | 3486.17 2014-02-26 12:13:00 | 3488.00 | 3491.00 | 3483.03 | 3484.88 | 273.48 | 953712.80 | 3487.36 2014-02-26 12:14:00 | 3484.88 | 3489.90 | 3484.15 | 3485.00 | 396.63 | 1383155.36 | 3487.26 2014-02-26 12:15:00 | 3483.87 | 3486.88 | 3476.39 | 3479.17 | 26.47 | 92190.02 | 3482.55 2014-02-26 12:16:00 | 3476.00 | 3479.99 | 3469.28 | 3470.96 | 302.16 | 1050648.44 | 3477.14 2014-02-26 12:17:00 | 3472.84 | 3475.00 | 3465.00 | 3467.12 | 189.34 | 656968.15 | 3469.80 2014-02-26 12:18:00 | 3469.00 | 3484.00 | 3469.00 | 3476.54 | 275.26 | 957369.03 | 3478.09 2014-02-26 12:19:00 | 3478.04 | 3478.81 | 3467.28 | 3473.99 | 257.13 | 893143.69 | 3473.55 2014-02-26 12:20:00 | 3470.78 | 3474.57 | 3461.10 | 3467.51 | 134.16 | 465073.76 | 3466.56 2014-02-26 12:21:00 | 3473.55 | 3474.99 | 3465.71 | 3469.57 | 403.96 | 1401674.69 | 3469.87 2014-02-26 12:22:00 | 3466.32 | 3471.68 | 3465.63 | 3468.90 | 256.94 | 891232.40 | 3468.59 2014-02-26 12:23:00 | 3468.80 | 3470.72 | 3460.00 | 3463.85 | 209.03 | 724128.27 | 3464.23 2014-02-26 12:24:00 | 3462.70 | 3463.99 | 3452.00 | 3452.00 | 243.01 | 840885.31 | 3460.23 2014-02-26 12:25:00 | 3458.55 | 3468.20 | 3453.29 | 3467.99 | 258.49 | 894777.87 | 3461.53 2014-02-26 12:26:00 | 3467.93 | 3489.00 | 3465.25 | 3470.01 | 220.68 | 766591.11 | 3473.74 2014-02-26 12:27:00 | 3469.85 | 3472.92 | 3465.00 | 3465.92 | 106.63 | 369742.93 | 3467.69 2014-02-26 12:28:00 | 3469.43 | 3488.00 | 3466.00 | 3483.49 | 313.86 | 1090270.75 | 3473.76 2014-02-26 12:29:00 | 3476.37 | 3487.00 | 3476.37 | 3479.86 | 269.76 | 939332.75 | 3482.17 2014-02-26 12:30:00 | 3479.00 | 3486.00 | 3478.51 | 3480.00 | 61.67 | 214759.74 | 3482.18 2014-02-26 12:31:00 | 3480.50 | 3482.99 | 3472.00 | 3476.00 | 37.07 | 128901.31 | 3477.71 2014-02-26 12:32:00 | 3475.00 | 3485.00 | 3474.01 | 3479.98 | 216.11 | 752010.00 | 3479.80 2014-02-26 12:33:00 | 3478.90 | 3479.96 | 3471.69 | 3472.02 | 219.05 | 761723.03 | 3477.38 2014-02-26 12:34:00 | 3473.91 | 3473.91 | 3465.00 | 3465.87 | 50.52 | 175147.98 | 3466.84 2014-02-26 12:35:00 | 3465.00 | 3465.86 | 3455.10 | 3464.29 | 317.97 | 1100785.29 | 3461.89 2014-02-26 12:36:00 | 3464.29 | 3465.00 | 3460.00 | 3461.01 | 130.64 | 452315.22 | 3462.36 2014-02-26 12:37:00 | 3461.01 | 3464.86 | 3461.01 | 3461.84 | 48.22 | 166984.25 | 3462.82 2014-02-26 12:38:00 | 3462.11 | 3468.01 | 3459.88 | 3468.00 | 65.21 | 225813.50 | 3462.97 2014-02-26 12:39:00 | 3467.00 | 3467.00 | 3452.96 | 3452.96 | 186.62 | 645801.51 | 3460.44 2014-02-26 12:40:00 | 3452.90 | 3467.00 | 3450.00 | 3459.00 | 176.97 | 611856.84 | 3457.33 2014-02-26 12:41:00 | 3456.89 | 3460.00 | 3451.87 | 3452.29 | 296.86 | 1026056.39 | 3456.32 2014-02-26 12:42:00 | 3455.82 | 3458.90 | 3452.00 | 3452.88 | 360.13 | 1244112.45 | 3454.62 2014-02-26 12:43:00 | 3454.11 | 3456.11 | 3448.13 | 3449.00 | 89.94 | 310623.24 | 3453.56 2014-02-26 12:44:00 | 3448.13 | 3449.00 | 3440.00 | 3440.06 | 173.91 | 599211.90 | 3445.53 2014-02-26 12:45:00 | 3440.02 | 3458.84 | 3440.02 | 3456.20 | 119.11 | 410649.34 | 3447.56 2014-02-26 12:46:00 | 3457.10 | 3460.00 | 3450.00 | 3454.78 | 199.76 | 689978.01 | 3454.02 2014-02-26 12:47:00 | 3454.78 | 3460.00 | 3453.63 | 3459.09 | 166.99 | 577302.72 | 3457.17 2014-02-26 12:48:00 | 3458.90 | 3460.10 | 3445.11 | 3450.24 | 221.41 | 764568.22 | 3453.23 2014-02-26 12:49:00 | 3451.87 | 3456.44 | 3451.01 | 3453.36 | 230.82 | 797090.57 | 3453.34 2014-02-26 12:50:00 | 3452.72 | 3455.80 | 3445.35 | 3453.91 | 211.91 | 731234.10 | 3450.71 2014-02-26 12:51:00 | 3454.87 | 3465.99 | 3454.87 | 3462.44 | 20.59 | 71328.18 | 3463.88 2014-02-26 12:52:00 | 3464.99 | 3477.99 | 3464.89 | 3465.49 | 114.71 | 398117.96 | 3470.71 2014-02-26 12:53:00 | 3464.20 | 3474.00 | 3461.27 | 3472.00 | 243.43 | 844018.33 | 3467.26 2014-02-26 12:54:00 | 3473.00 | 3474.00 | 3465.00 | 3470.55 | 121.91 | 423077.29 | 3470.41 2014-02-26 12:55:00 | 3469.68 | 3471.87 | 3463.03 | 3464.88 | 261.13 | 905643.73 | 3468.12 2014-02-26 12:56:00 | 3466.58 | 3467.00 | 3460.00 | 3465.93 | 250.90 | 869219.08 | 3464.38 2014-02-26 12:57:00 | 3464.70 | 3465.15 | 3456.79 | 3456.81 | 201.93 | 699200.09 | 3462.59 2014-02-26 12:58:00 | 3456.98 | 3466.00 | 3456.98 | 3463.55 | 256.02 | 886365.97 | 3462.07 2014-02-26 12:59:00 | 3461.72 | 3465.99 | 3452.43 | 3453.67 | 251.21 | 869785.23 | 3462.38 2014-02-26 13:00:00 | 3453.93 | 3461.12 | 3453.00 | 3459.89 | 194.00 | 670454.54 | 3456.04 2014-02-26 13:01:00 | 3459.99 | 3459.99 | 3453.15 | 3457.42 | 489.37 | 1691962.74 | 3457.40 2014-02-26 13:02:00 | 3456.00 | 3460.98 | 3453.00 | 3457.57 | 62.41 | 215708.94 | 3456.54 2014-02-26 13:03:00 | 3458.17 | 3459.65 | 3450.00 | 3456.12 | 250.67 | 865736.02 | 3453.63 2014-02-26 13:04:00 | 3458.98 | 3460.00 | 3451.50 | 3452.97 | 200.17 | 691527.62 | 3454.74 2014-02-26 13:05:00 | 3453.00 | 3455.00 | 3450.30 | 3453.16 | 247.36 | 854046.66 | 3452.72 2014-02-26 13:06:00 | 3453.86 | 3453.99 | 3450.00 | 3450.00 | 197.02 | 680088.74 | 3451.93 2014-02-26 13:07:00 | 3450.00 | 3450.00 | 3440.02 | 3440.85 | 235.12 | 810036.24 | 3445.14 2014-02-26 13:08:00 | 3440.02 | 3445.52 | 3440.00 | 3444.08 | 177.46 | 610986.03 | 3443.05 2014-02-26 13:09:00 | 3444.08 | 3461.00 | 3440.10 | 3441.00 | 195.92 | 674816.17 | 3444.35 2014-02-26 13:10:00 | 3445.71 | 3450.87 | 3438.99 | 3440.01 | 164.24 | 565371.18 | 3442.35 2014-02-26 13:11:00 | 3440.11 | 3450.00 | 3440.11 | 3442.10 | 206.88 | 712831.10 | 3445.58 2014-02-26 13:12:00 | 3442.10 | 3442.10 | 3440.00 | 3440.20 | 33.29 | 114549.95 | 3440.97 2014-02-26 13:13:00 | 3442.00 | 3448.00 | 3442.00 | 3445.01 | 28.04 | 96584.65 | 3444.78 2014-02-26 13:14:00 | 3445.00 | 3448.33 | 3444.00 | 3448.33 | 34.65 | 119386.58 | 3446.00 2014-02-26 13:15:00 | 3450.00 | 3451.97 | 3440.21 | 3440.21 | 156.37 | 538980.57 | 3446.83 2014-02-26 13:16:00 | 3443.64 | 3444.78 | 3438.99 | 3444.74 | 228.01 | 784708.98 | 3441.54 2014-02-26 13:17:00 | 3440.22 | 3443.00 | 3434.00 | 3434.00 | 46.76 | 160864.23 | 3440.06 2014-02-26 13:18:00 | 3433.97 | 3433.97 | 3424.00 | 3424.97 | 77.24 | 264879.25 | 3429.52 2014-02-26 13:19:00 | 3425.57 | 3429.95 | 3424.35 | 3429.88 | 264.58 | 906732.85 | 3427.01 2014-02-26 13:20:00 | 3428.52 | 3429.00 | 3413.00 | 3414.99 | 359.88 | 1231095.16 | 3420.82 2014-02-26 13:21:00 | 3416.16 | 3420.00 | 3411.00 | 3413.71 | 300.44 | 1026225.84 | 3415.75 2014-02-26 13:22:00 | 3420.00 | 3420.00 | 3410.00 | 3412.18 | 128.69 | 439245.55 | 3413.31 2014-02-26 13:23:00 | 3411.00 | 3419.00 | 3410.90 | 3419.00 | 75.11 | 256573.34 | 3415.79 2014-02-26 13:24:00 | 3419.00 | 3434.23 | 3418.00 | 3434.20 | 129.10 | 442231.13 | 3425.57 2014-02-26 13:25:00 | 3434.00 | 3450.00 | 3430.52 | 3435.45 | 308.95 | 1061803.21 | 3436.85 2014-02-26 13:26:00 | 3435.26 | 3440.60 | 3431.01 | 3436.13 | 119.17 | 409371.44 | 3435.30 2014-02-26 13:27:00 | 3435.82 | 3437.59 | 3424.19 | 3428.88 | 263.65 | 904040.53 | 3428.90 2014-02-26 13:28:00 | 3425.38 | 3430.00 | 3423.93 | 3429.90 | 73.34 | 251310.50 | 3426.60 2014-02-26 13:29:00 | 3429.80 | 3438.00 | 3429.80 | 3438.00 | 33.49 | 114985.73 | 3433.33 2014-02-26 13:30:00 | 3438.00 | 3449.00 | 3437.83 | 3444.58 | 198.74 | 684589.99 | 3444.65 2014-02-26 13:31:00 | 3443.09 | 3452.00 | 3443.09 | 3451.74 | 86.22 | 297364.45 | 3448.94 2014-02-26 13:32:00 | 3452.53 | 3465.00 | 3450.00 | 3464.99 | 109.05 | 377139.11 | 3458.47 2014-02-26 13:33:00 | 3461.84 | 3464.83 | 3450.00 | 3451.00 | 157.13 | 543242.81 | 3457.35 2014-02-26 13:34:00 | 3453.00 | 3464.99 | 3452.46 | 3460.25 | 219.10 | 757883.68 | 3459.11 2014-02-26 13:35:00 | 3460.10 | 3464.98 | 3457.01 | 3459.89 | 76.08 | 263225.55 | 3459.85 2014-02-26 13:36:00 | 3459.89 | 3459.99 | 3450.70 | 3451.48 | 96.98 | 335028.92 | 3454.48 2014-02-26 13:37:00 | 3453.98 | 3454.99 | 3444.63 | 3447.92 | 272.60 | 940291.36 | 3449.40 2014-02-26 13:38:00 | 3449.10 | 3449.10 | 3435.00 | 3438.27 | 272.21 | 936959.59 | 3442.07 2014-02-26 13:39:00 | 3435.71 | 3435.71 | 3428.60 | 3432.67 | 201.67 | 692141.79 | 3432.09 2014-02-26 13:40:00 | 3434.50 | 3440.00 | 3431.00 | 3434.61 | 273.43 | 939108.77 | 3434.51 2014-02-26 13:41:00 | 3431.00 | 3438.00 | 3430.00 | 3438.00 | 155.29 | 533235.92 | 3433.85 2014-02-26 13:42:00 | 3440.00 | 3445.00 | 3435.11 | 3436.00 | 208.01 | 715635.09 | 3440.45 2014-02-26 13:43:00 | 3435.11 | 3438.50 | 3430.91 | 3436.00 | 65.81 | 226055.12 | 3434.97 2014-02-26 13:44:00 | 3438.50 | 3439.97 | 3431.57 | 3438.54 | 165.96 | 570464.42 | 3437.30 2014-02-26 13:45:00 | 3439.99 | 3450.00 | 3439.99 | 3444.66 | 410.81 | 1415133.50 | 3444.71 2014-02-26 13:46:00 | 3445.80 | 3450.00 | 3443.09 | 3450.00 | 317.96 | 1096618.21 | 3448.90 2014-02-26 13:47:00 | 3450.00 | 3459.00 | 3449.18 | 3456.00 | 393.33 | 1358390.53 | 3453.57 2014-02-26 13:48:00 | 3456.00 | 3459.00 | 3453.01 | 3453.01 | 93.58 | 323521.26 | 3457.31 2014-02-26 13:49:00 | 3452.27 | 3458.97 | 3451.07 | 3455.83 | 396.70 | 1370506.33 | 3454.81 2014-02-26 13:50:00 | 3453.62 | 3456.97 | 3450.01 | 3452.49 | 214.63 | 741329.50 | 3453.92 2014-02-26 13:51:00 | 3450.51 | 3456.00 | 3443.67 | 3452.43 | 340.96 | 1176694.64 | 3451.10 2014-02-26 13:52:00 | 3451.59 | 3460.00 | 3449.00 | 3458.00 | 152.47 | 526763.48 | 3454.84 2014-02-26 13:53:00 | 3457.00 | 3460.00 | 3450.31 | 3450.31 | 20.45 | 70673.02 | 3456.40 2014-02-26 13:54:00 | 3452.79 | 3454.00 | 3443.80 | 3454.00 | 297.07 | 1024622.59 | 3449.05 2014-02-26 13:55:00 | 3450.87 | 3454.00 | 3449.30 | 3454.00 | 192.98 | 666204.34 | 3452.12 2014-02-26 13:56:00 | 3452.60 | 3460.10 | 3450.23 | 3455.86 | 83.85 | 289704.65 | 3454.99 2014-02-26 13:57:00 | 3459.87 | 3470.00 | 3455.63 | 3467.81 | 144.56 | 500189.01 | 3460.10 2014-02-26 13:58:00 | 3468.19 | 3477.00 | 3466.23 | 3470.00 | 161.71 | 561403.16 | 3471.73 2014-02-26 13:59:00 | 3469.00 | 3470.11 | 3456.33 | 3464.99 | 242.35 | 839253.33 | 3463.04 2014-02-26 14:00:00 | 3462.00 | 3469.86 | 3462.00 | 3469.00 | 130.55 | 452683.71 | 3467.54 2014-02-26 14:01:00 | 3469.98 | 3475.01 | 3466.01 | 3475.00 | 145.13 | 503742.77 | 3471.00 2014-02-26 14:02:00 | 3475.60 | 3480.00 | 3475.00 | 3478.52 | 128.60 | 447143.99 | 3477.15 2014-02-26 14:03:00 | 3477.00 | 3485.01 | 3476.01 | 3482.61 | 46.71 | 162566.14 | 3480.18 2014-02-26 14:04:00 | 3482.26 | 3485.92 | 3482.00 | 3482.29 | 149.63 | 521282.58 | 3483.90 2014-02-26 14:05:00 | 3482.01 | 3489.00 | 3482.01 | 3489.00 | 56.27 | 196130.76 | 3485.72 2014-02-26 14:06:00 | 3489.09 | 3497.90 | 3489.00 | 3491.00 | 159.16 | 555754.58 | 3491.89 2014-02-26 14:07:00 | 3492.80 | 3497.00 | 3480.00 | 3481.83 | 173.97 | 606982.38 | 3489.01 2014-02-26 14:08:00 | 3480.00 | 3486.00 | 3476.50 | 3476.50 | 276.36 | 962057.87 | 3481.18 2014-02-26 14:09:00 | 3476.00 | 3483.00 | 3473.00 | 3483.00 | 129.67 | 450817.17 | 3476.78 2014-02-26 14:10:00 | 3485.48 | 3489.36 | 3480.68 | 3486.24 | 129.08 | 449943.08 | 3485.82 2014-02-26 14:11:00 | 3486.45 | 3486.94 | 3479.93 | 3481.42 | 85.38 | 297241.00 | 3481.43 2014-02-26 14:12:00 | 3481.63 | 3484.99 | 3479.82 | 3480.49 | 238.92 | 831973.63 | 3482.24 2014-02-26 14:13:00 | 3481.24 | 3483.13 | 3480.00 | 3483.00 | 53.03 | 184656.94 | 3482.06 2014-02-26 14:14:00 | 3483.00 | 3484.00 | 3479.85 | 3481.00 | 32.96 | 114736.80 | 3481.09 2014-02-26 14:15:00 | 3481.00 | 3481.02 | 3475.00 | 3475.00 | 52.32 | 181994.46 | 3478.69 2014-02-26 14:16:00 | 3473.01 | 3475.00 | 3470.00 | 3475.00 | 196.40 | 681983.34 | 3472.38 2014-02-26 14:17:00 | 3475.00 | 3480.00 | 3475.00 | 3477.00 | 152.21 | 529273.46 | 3477.28 2014-02-26 14:18:00 | 3477.00 | 3479.00 | 3467.26 | 3467.26 | 222.59 | 772948.90 | 3472.55 2014-02-26 14:19:00 | 3465.49 | 3467.06 | 3457.01 | 3460.00 | 59.50 | 205962.20 | 3461.72 2014-02-26 14:20:00 | 3457.00 | 3462.99 | 3457.00 | 3462.99 | 23.85 | 82509.46 | 3459.81 2014-02-26 14:21:00 | 3462.99 | 3463.01 | 3455.00 | 3455.00 | 36.79 | 127290.61 | 3460.11 2014-02-26 14:22:00 | 3454.24 | 3455.00 | 3440.00 | 3447.00 | 168.05 | 579209.81 | 3446.59 2014-02-26 14:23:00 | 3447.00 | 3456.92 | 3447.00 | 3452.74 | 235.59 | 813223.65 | 3451.85 2014-02-26 14:24:00 | 3451.00 | 3459.90 | 3451.00 | 3457.67 | 70.46 | 243433.18 | 3454.82 2014-02-26 14:25:00 | 3457.63 | 3457.63 | 3452.00 | 3452.23 | 67.26 | 232336.57 | 3454.25 2014-02-26 14:26:00 | 3453.59 | 3458.00 | 3452.03 | 3455.00 | 93.25 | 322151.33 | 3454.63 2014-02-26 14:27:00 | 3454.00 | 3454.55 | 3444.99 | 3451.39 | 103.45 | 356606.76 | 3447.17 2014-02-26 14:28:00 | 3452.97 | 3454.25 | 3440.00 | 3444.76 | 305.50 | 1052566.04 | 3445.39 2014-02-26 14:29:00 | 3442.50 | 3449.99 | 3439.90 | 3445.00 | 172.67 | 594846.07 | 3444.95 2014-02-26 14:30:00 | 3445.99 | 3447.98 | 3441.00 | 3441.27 | 74.17 | 255401.03 | 3443.41 2014-02-26 14:31:00 | 3442.88 | 3453.00 | 3440.00 | 3453.00 | 222.67 | 766842.54 | 3443.82 2014-02-26 14:32:00 | 3451.13 | 3457.67 | 3451.13 | 3456.64 | 33.07 | 114235.17 | 3453.93 2014-02-26 14:33:00 | 3458.00 | 3464.43 | 3457.00 | 3460.00 | 162.20 | 561536.63 | 3462.09 2014-02-26 14:34:00 | 3457.01 | 3464.47 | 3457.00 | 3460.00 | 171.86 | 594658.45 | 3460.13 2014-02-26 14:35:00 | 3460.00 | 3463.97 | 3455.19 | 3458.66 | 92.13 | 318794.33 | 3460.30 2014-02-26 14:36:00 | 3460.00 | 3463.89 | 3457.00 | 3457.00 | 161.43 | 558647.35 | 3460.68 2014-02-26 14:37:00 | 3456.00 | 3456.00 | 3444.94 | 3445.17 | 337.83 | 1166091.07 | 3451.72 2014-02-26 14:38:00 | 3445.63 | 3453.98 | 3444.04 | 3452.99 | 233.11 | 804047.20 | 3449.25 2014-02-26 14:39:00 | 3452.99 | 3452.99 | 3450.00 | 3450.00 | 17.93 | 61882.56 | 3450.76 2014-02-26 14:40:00 | 3447.93 | 3450.12 | 3444.93 | 3445.84 | 61.40 | 211659.60 | 3447.06 2014-02-26 14:41:00 | 3444.93 | 3450.00 | 3444.92 | 3448.40 | 264.94 | 913323.72 | 3447.29 2014-02-26 14:42:00 | 3447.17 | 3449.22 | 3445.00 | 3448.00 | 186.41 | 642578.79 | 3447.22 2014-02-26 14:43:00 | 3447.89 | 3449.96 | 3445.00 | 3448.15 | 211.10 | 727779.42 | 3447.54 2014-02-26 14:44:00 | 3446.06 | 3448.96 | 3445.00 | 3445.33 | 319.01 | 1099520.84 | 3446.69 2014-02-26 14:45:00 | 3446.02 | 3448.06 | 3445.00 | 3447.49 | 95.46 | 328963.70 | 3445.95 2014-02-26 14:46:00 | 3445.01 | 3446.91 | 3440.00 | 3440.00 | 31.17 | 107365.39 | 3444.07 2014-02-26 14:47:00 | 3440.67 | 3443.65 | 3435.00 | 3439.99 | 269.80 | 927586.64 | 3438.01 2014-02-26 14:48:00 | 3435.00 | 3444.99 | 3431.20 | 3436.89 | 258.67 | 889271.16 | 3437.87 2014-02-26 14:49:00 | 3438.01 | 3442.17 | 3433.00 | 3434.37 | 268.49 | 922834.51 | 3437.09 2014-02-26 14:50:00 | 3435.32 | 3437.86 | 3432.00 | 3435.00 | 319.84 | 1098645.06 | 3435.03 2014-02-26 14:51:00 | 3432.11 | 3438.00 | 3432.11 | 3437.57 | 58.51 | 200947.99 | 3434.48 2014-02-26 14:52:00 | 3437.57 | 3440.00 | 3436.00 | 3440.00 | 87.53 | 300904.53 | 3437.89 2014-02-26 14:53:00 | 3440.00 | 3440.00 | 3429.00 | 3430.26 | 185.13 | 635673.68 | 3433.70 2014-02-26 14:54:00 | 3429.26 | 3435.00 | 3425.00 | 3425.39 | 287.83 | 987438.06 | 3430.65 2014-02-26 14:55:00 | 3427.82 | 3429.75 | 3423.10 | 3423.10 | 327.39 | 1121979.87 | 3427.05 2014-02-26 14:56:00 | 3424.88 | 3425.00 | 3417.01 | 3417.02 | 76.04 | 260116.35 | 3420.87 2014-02-26 14:57:00 | 3417.07 | 3429.08 | 3417.07 | 3426.48 | 90.07 | 308457.38 | 3424.68 2014-02-26 14:58:00 | 3426.39 | 3432.00 | 3420.00 | 3428.48 | 169.03 | 578874.38 | 3424.62 2014-02-26 14:59:00 | 3424.96 | 3439.00 | 3423.04 | 3439.00 | 156.37 | 536968.20 | 3433.92 2014-02-26 15:00:00 | 3439.00 | 3445.06 | 3438.00 | 3445.04 | 91.74 | 315765.77 | 3441.93 2014-02-26 15:01:00 | 3445.04 | 3448.00 | 3435.40 | 3442.47 | 160.26 | 551525.26 | 3441.50 2014-02-26 15:02:00 | 3445.17 | 3448.00 | 3442.17 | 3443.08 | 74.74 | 257378.74 | 3443.79 2014-02-26 15:03:00 | 3444.99 | 3445.23 | 3440.00 | 3440.00 | 25.61 | 88193.36 | 3443.30 2014-02-26 15:04:00 | 3440.01 | 3445.00 | 3440.00 | 3441.99 | 59.96 | 206352.53 | 3441.33 2014-02-26 15:05:00 | 3441.99 | 3444.99 | 3431.15 | 3431.15 | 160.43 | 551417.59 | 3437.17 2014-02-26 15:06:00 | 3431.63 | 3435.84 | 3426.51 | 3429.99 | 80.08 | 274711.12 | 3430.50 2014-02-26 15:07:00 | 3428.11 | 3433.67 | 3427.05 | 3430.52 | 108.88 | 373418.73 | 3429.54 2014-02-26 15:08:00 | 3429.01 | 3440.00 | 3429.01 | 3433.96 | 212.41 | 729414.09 | 3433.98 2014-02-26 15:09:00 | 3433.96 | 3440.00 | 3430.33 | 3435.00 | 59.46 | 204290.90 | 3436.06 2014-02-26 15:10:00 | 3434.99 | 3435.00 | 3425.00 | 3426.85 | 123.61 | 423852.96 | 3428.98 2014-02-26 15:11:00 | 3429.93 | 3434.00 | 3426.31 | 3434.00 | 120.30 | 412507.80 | 3429.05 2014-02-26 15:12:00 | 3434.00 | 3434.14 | 3429.39 | 3431.81 | 47.17 | 161818.17 | 3430.75 2014-02-26 15:13:00 | 3433.78 | 3434.80 | 3428.12 | 3431.74 | 259.19 | 889383.22 | 3431.41 2014-02-26 15:14:00 | 3431.74 | 3435.34 | 3431.07 | 3435.21 | 47.74 | 163959.78 | 3434.22 2014-02-26 15:15:00 | 3438.00 | 3439.90 | 3433.47 | 3437.68 | 71.32 | 245126.90 | 3436.86 2014-02-26 15:16:00 | 3437.47 | 3441.47 | 3433.56 | 3437.91 | 112.95 | 388296.51 | 3437.74 2014-02-26 15:17:00 | 3437.92 | 3438.62 | 3430.00 | 3438.06 | 112.69 | 387213.01 | 3436.06 2014-02-26 15:18:00 | 3435.00 | 3435.27 | 3433.10 | 3433.10 | 36.25 | 124503.99 | 3434.40 2014-02-26 15:19:00 | 3431.74 | 3437.00 | 3429.40 | 3431.18 | 169.62 | 582509.01 | 3434.22 2014-02-26 15:20:00 | 3436.74 | 3436.91 | 3432.91 | 3432.91 | 132.36 | 454605.92 | 3434.69 2014-02-26 15:21:00 | 3431.41 | 3434.92 | 3422.00 | 3433.34 | 138.45 | 474825.59 | 3429.56 2014-02-26 15:22:00 | 3432.45 | 3433.76 | 3421.01 | 3421.01 | 104.87 | 359466.19 | 3427.83 2014-02-26 15:23:00 | 3420.73 | 3423.05 | 3416.80 | 3422.97 | 87.98 | 300912.03 | 3420.31 2014-02-26 15:24:00 | 3422.99 | 3425.00 | 3415.25 | 3417.70 | 171.44 | 586146.02 | 3419.06 2014-02-26 15:25:00 | 3422.99 | 3423.86 | 3416.90 | 3421.00 | 156.42 | 534864.73 | 3419.33 2014-02-26 15:26:00 | 3420.00 | 3421.79 | 3413.47 | 3420.00 | 81.79 | 279563.60 | 3418.19 2014-02-26 15:27:00 | 3420.00 | 3422.01 | 3420.00 | 3422.00 | 6.82 | 23316.55 | 3420.35 2014-02-26 15:28:00 | 3422.00 | 3429.88 | 3422.00 | 3429.07 | 119.01 | 407831.78 | 3426.78 2014-02-26 15:29:00 | 3429.07 | 3429.07 | 3421.00 | 3424.26 | 191.04 | 654157.49 | 3424.19 2014-02-26 15:30:00 | 3427.00 | 3431.00 | 3425.17 | 3428.86 | 40.68 | 139401.02 | 3426.43 2014-02-26 15:31:00 | 3428.75 | 3431.00 | 3423.00 | 3423.01 | 148.04 | 507382.55 | 3427.31 2014-02-26 15:32:00 | 3424.56 | 3428.00 | 3423.00 | 3426.72 | 248.55 | 851282.66 | 3425.00 2014-02-26 15:33:00 | 3426.99 | 3429.00 | 3423.05 | 3429.00 | 130.94 | 448482.65 | 3425.15 2014-02-26 15:34:00 | 3429.65 | 3436.02 | 3429.04 | 3432.97 | 28.42 | 97553.67 | 3433.18 2014-02-26 15:35:00 | 3434.49 | 3439.00 | 3432.51 | 3433.56 | 153.01 | 525718.83 | 3435.76 2014-02-26 15:36:00 | 3432.49 | 3438.99 | 3427.08 | 3434.37 | 143.03 | 490846.87 | 3431.87 2014-02-26 15:37:00 | 3430.19 | 3440.00 | 3429.01 | 3438.89 | 68.67 | 235776.12 | 3433.72 2014-02-26 15:38:00 | 3438.89 | 3449.91 | 3438.89 | 3445.93 | 32.17 | 110709.40 | 3441.71 2014-02-26 15:39:00 | 3446.01 | 3449.95 | 3442.28 | 3449.22 | 101.51 | 349729.31 | 3445.27 2014-02-26 15:40:00 | 3448.99 | 3453.79 | 3448.00 | 3452.57 | 92.20 | 318160.86 | 3450.77 2014-02-26 15:41:00 | 3453.00 | 3459.91 | 3448.06 | 3453.95 | 70.64 | 243946.90 | 3453.19 2014-02-26 15:42:00 | 3452.00 | 3459.88 | 3445.63 | 3458.43 | 205.95 | 711496.20 | 3454.67 2014-02-26 15:43:00 | 3459.64 | 3473.00 | 3456.77 | 3471.11 | 149.39 | 517607.56 | 3464.85 2014-02-26 15:44:00 | 3467.85 | 3478.86 | 3461.18 | 3467.66 | 171.38 | 594863.61 | 3470.94 2014-02-26 15:45:00 | 3465.01 | 3473.00 | 3461.50 | 3467.05 | 117.15 | 406047.62 | 3465.99 2014-02-26 15:46:00 | 3467.15 | 3470.00 | 3458.98 | 3459.28 | 58.39 | 202359.74 | 3465.89 2014-02-26 15:47:00 | 3456.00 | 3464.87 | 3456.00 | 3461.00 | 170.94 | 591333.72 | 3459.33 2014-02-26 15:48:00 | 3460.00 | 3464.00 | 3457.30 | 3463.87 | 85.73 | 296652.83 | 3460.27 2014-02-26 15:49:00 | 3463.83 | 3466.99 | 3457.24 | 3461.98 | 166.42 | 576333.70 | 3463.11 2014-02-26 15:50:00 | 3458.06 | 3464.87 | 3456.00 | 3456.00 | 150.59 | 521037.98 | 3460.05 2014-02-26 15:51:00 | 3454.99 | 3455.00 | 3445.00 | 3450.00 | 202.91 | 700044.14 | 3449.99 2014-02-26 15:52:00 | 3450.00 | 3457.67 | 3450.00 | 3450.85 | 155.80 | 537877.29 | 3452.38 2014-02-26 15:53:00 | 3450.40 | 3454.00 | 3446.00 | 3450.00 | 176.80 | 609623.70 | 3448.08 2014-02-26 15:54:00 | 3446.00 | 3450.25 | 3446.00 | 3448.21 | 60.21 | 207673.38 | 3448.92 2014-02-26 15:55:00 | 3450.00 | 3460.00 | 3449.99 | 3457.90 | 184.45 | 637420.84 | 3455.83 2014-02-26 15:56:00 | 3457.28 | 3465.00 | 3454.76 | 3463.54 | 183.26 | 634064.97 | 3459.92 2014-02-26 15:57:00 | 3464.00 | 3476.00 | 3463.53 | 3476.00 | 188.35 | 653515.15 | 3469.67 2014-02-26 15:58:00 | 3479.00 | 3479.66 | 3448.22 | 3451.00 | 201.19 | 698248.91 | 3470.58 2014-02-26 15:59:00 | 3447.00 | 3471.64 | 3447.00 | 3470.94 | 170.83 | 592213.95 | 3466.63 2014-02-26 16:00:00 | 3468.06 | 3474.96 | 3465.00 | 3470.00 | 72.67 | 252089.04 | 3468.91 2014-02-26 16:01:00 | 3467.48 | 3474.90 | 3450.09 | 3470.01 | 106.58 | 369320.01 | 3465.16 2014-02-26 16:02:00 | 3472.97 | 3479.99 | 3470.50 | 3477.00 | 100.44 | 348970.06 | 3474.52 2014-02-26 16:03:00 | 3477.54 | 3480.00 | 3476.00 | 3476.86 | 68.84 | 239495.52 | 3478.81 2014-02-26 16:04:00 | 3477.04 | 3480.00 | 3476.93 | 3479.99 | 46.13 | 160425.19 | 3477.83 2014-02-26 16:05:00 | 3480.00 | 3490.21 | 3480.00 | 3490.19 | 94.77 | 330508.78 | 3487.37 2014-02-26 16:06:00 | 3490.00 | 3498.99 | 3490.00 | 3495.74 | 112.74 | 394072.82 | 3495.47 2014-02-26 16:07:00 | 3491.53 | 3500.00 | 3490.52 | 3495.68 | 238.46 | 833797.60 | 3496.59 2014-02-26 16:08:00 | 3496.41 | 3505.26 | 3495.67 | 3501.00 | 138.28 | 484020.90 | 3500.30 2014-02-26 16:09:00 | 3504.75 | 3505.75 | 3501.00 | 3505.65 | 117.08 | 410245.73 | 3504.10 2014-02-26 16:10:00 | 3505.65 | 3510.00 | 3500.00 | 3503.23 | 191.68 | 671706.37 | 3504.37 2014-02-26 16:11:00 | 3504.90 | 3505.77 | 3495.87 | 3502.16 | 109.72 | 384151.10 | 3501.26 2014-02-26 16:12:00 | 3501.00 | 3509.99 | 3500.24 | 3509.13 | 82.62 | 289515.60 | 3504.01 2014-02-26 16:13:00 | 3509.13 | 3519.00 | 3505.00 | 3516.36 | 115.94 | 407015.57 | 3510.48 2014-02-26 16:14:00 | 3519.00 | 3525.00 | 3510.00 | 3510.00 | 194.34 | 683561.29 | 3517.31 2014-02-26 16:15:00 | 3510.00 | 3510.11 | 3491.00 | 3492.41 | 137.39 | 480954.91 | 3500.58 2014-02-26 16:16:00 | 3492.05 | 3504.36 | 3490.00 | 3494.10 | 129.21 | 451803.08 | 3496.79 2014-02-26 16:17:00 | 3494.74 | 3494.74 | 3480.06 | 3487.99 | 176.99 | 616533.22 | 3483.40 2014-02-26 16:18:00 | 3487.99 | 3495.99 | 3486.01 | 3487.51 | 131.05 | 457415.56 | 3490.44 2014-02-26 16:19:00 | 3486.05 | 3486.11 | 3474.99 | 3476.00 | 213.58 | 743139.52 | 3479.38 2014-02-26 16:20:00 | 3477.58 | 3480.00 | 3473.90 | 3474.00 | 64.31 | 223604.07 | 3476.76 2014-02-26 16:21:00 | 3474.00 | 3479.91 | 3472.96 | 3476.00 | 62.83 | 218280.81 | 3474.43 2014-02-26 16:22:00 | 3476.12 | 3480.00 | 3476.12 | 3480.00 | 41.88 | 145736.77 | 3479.62 2014-02-26 16:23:00 | 3482.17 | 3495.00 | 3480.62 | 3493.16 | 112.20 | 391403.38 | 3488.44 2014-02-26 16:24:00 | 3492.01 | 3494.92 | 3486.11 | 3490.34 | 89.61 | 312674.46 | 3489.44 2014-02-26 16:25:00 | 3490.63 | 3490.94 | 3479.81 | 3479.81 | 37.31 | 130075.71 | 3486.63 2014-02-26 16:26:00 | 3479.76 | 3482.93 | 3475.00 | 3479.24 | 67.41 | 234458.74 | 3478.36 2014-02-26 16:27:00 | 3481.05 | 3482.99 | 3479.01 | 3480.90 | 28.90 | 100622.69 | 3481.39 2014-02-26 16:28:00 | 3480.91 | 3481.06 | 3475.10 | 3475.10 | 44.52 | 154847.55 | 3478.24 2014-02-26 16:29:00 | 3475.10 | 3477.16 | 3462.00 | 3465.37 | 90.93 | 315272.78 | 3467.28 2014-02-26 16:30:00 | 3467.51 | 3476.16 | 3465.07 | 3467.01 | 136.96 | 475241.57 | 3470.01 2014-02-26 16:31:00 | 3468.02 | 3479.00 | 3468.02 | 3479.00 | 67.55 | 234579.05 | 3472.52 2014-02-26 16:32:00 | 3480.00 | 3490.00 | 3480.00 | 3483.43 | 48.01 | 167345.24 | 3485.92 2014-02-26 16:33:00 | 3489.46 | 3489.46 | 3481.85 | 3484.00 | 105.38 | 367245.30 | 3484.96 2014-02-26 16:34:00 | 3487.00 | 3494.99 | 3485.01 | 3485.01 | 62.74 | 218853.26 | 3488.31 2014-02-26 16:35:00 | 3488.00 | 3488.00 | 3485.00 | 3485.00 | 42.58 | 148438.39 | 3486.43 2014-02-26 16:36:00 | 3484.95 | 3495.00 | 3476.68 | 3486.32 | 147.67 | 514765.04 | 3485.96 2014-02-26 16:37:00 | 3490.04 | 3494.77 | 3486.42 | 3491.70 | 123.76 | 432005.94 | 3490.73 2014-02-26 16:38:00 | 3490.00 | 3493.00 | 3487.01 | 3491.94 | 91.03 | 317725.26 | 3490.22 2014-02-26 16:39:00 | 3490.20 | 3492.50 | 3488.60 | 3492.50 | 34.33 | 119833.87 | 3490.65 2014-02-26 16:40:00 | 3492.00 | 3495.00 | 3492.00 | 3495.00 | 28.99 | 101294.17 | 3493.99 2014-02-26 16:41:00 | 3494.59 | 3505.00 | 3493.99 | 3504.98 | 103.82 | 363202.10 | 3498.42 2014-02-26 16:42:00 | 3501.01 | 3507.99 | 3498.25 | 3504.00 | 131.00 | 458873.62 | 3502.85 2014-02-26 16:43:00 | 3504.00 | 3507.90 | 3475.00 | 3489.38 | 71.67 | 250340.75 | 3493.01 2014-02-26 16:44:00 | 3485.00 | 3499.75 | 3485.00 | 3495.53 | 178.30 | 622855.52 | 3493.22 2014-02-26 16:45:00 | 3498.81 | 3500.77 | 3493.32 | 3498.94 | 145.31 | 508239.05 | 3497.60 2014-02-26 16:46:00 | 3500.00 | 3500.77 | 3494.75 | 3499.25 | 57.08 | 199655.56 | 3498.00 2014-02-26 16:47:00 | 3497.22 | 3499.00 | 3494.00 | 3496.55 | 94.17 | 329266.40 | 3496.44 2014-02-26 16:48:00 | 3497.72 | 3504.00 | 3487.00 | 3495.06 | 159.59 | 557595.52 | 3493.84 2014-02-26 16:49:00 | 3489.97 | 3495.66 | 3488.10 | 3490.64 | 125.11 | 436896.56 | 3492.04 2014-02-26 16:50:00 | 3490.65 | 3496.68 | 3490.12 | 3496.00 | 54.79 | 191290.47 | 3491.28 2014-02-26 16:51:00 | 3494.05 | 3496.58 | 3494.00 | 3496.58 | 13.27 | 46378.75 | 3495.27 2014-02-26 16:52:00 | 3496.57 | 3497.30 | 3494.03 | 3494.75 | 93.29 | 326121.86 | 3495.97 2014-02-26 16:53:00 | 3497.00 | 3497.00 | 3490.00 | 3493.34 | 86.39 | 301657.10 | 3491.97 2014-02-26 16:54:00 | 3491.10 | 3500.00 | 3490.00 | 3494.00 | 116.29 | 406104.11 | 3492.26 2014-02-26 16:55:00 | 3492.00 | 3497.46 | 3490.00 | 3495.73 | 116.02 | 405090.94 | 3491.59 2014-02-26 16:56:00 | 3492.50 | 3503.56 | 3490.02 | 3497.46 | 155.02 | 541850.53 | 3495.45 2014-02-26 16:57:00 | 3498.82 | 3500.00 | 3491.10 | 3499.27 | 115.93 | 405279.97 | 3495.93 2014-02-26 16:58:00 | 3493.73 | 3499.96 | 3493.47 | 3499.25 | 115.75 | 404766.09 | 3496.90 2014-02-26 16:59:00 | 3497.78 | 3499.86 | 3495.00 | 3498.05 | 100.74 | 352268.82 | 3496.99 2014-02-26 17:00:00 | 3498.02 | 3499.99 | 3493.96 | 3497.48 | 119.02 | 416160.74 | 3496.50 2014-02-26 17:01:00 | 3496.35 | 3497.72 | 3493.00 | 3493.00 | 54.82 | 191618.14 | 3495.60 2014-02-26 17:02:00 | 3493.03 | 3497.98 | 3490.00 | 3491.50 | 78.03 | 272506.06 | 3492.46 2014-02-26 17:03:00 | 3491.00 | 3493.92 | 3489.57 | 3490.71 | 136.35 | 476064.10 | 3491.36 2014-02-26 17:04:00 | 3491.00 | 3493.00 | 3489.69 | 3492.88 | 24.45 | 85369.54 | 3491.17 2014-02-26 17:05:00 | 3492.91 | 3495.00 | 3490.11 | 3491.77 | 47.93 | 167416.68 | 3493.16 2014-02-26 17:06:00 | 3490.02 | 3493.63 | 3485.00 | 3486.81 | 60.48 | 211064.49 | 3489.88 2014-02-26 17:07:00 | 3488.01 | 3493.45 | 3479.33 | 3489.33 | 123.78 | 431678.22 | 3487.46 2014-02-26 17:08:00 | 3490.50 | 3491.77 | 3480.00 | 3482.01 | 74.29 | 258873.49 | 3484.63 2014-02-26 17:09:00 | 3482.01 | 3487.00 | 3480.01 | 3482.02 | 68.69 | 239281.95 | 3483.40 2014-02-26 17:10:00 | 3481.81 | 3485.58 | 3480.08 | 3483.20 | 10.81 | 37641.80 | 3483.74 2014-02-26 17:11:00 | 3482.00 | 3485.53 | 3482.00 | 3484.99 | 15.77 | 54934.44 | 3483.04 2014-02-26 17:12:00 | 3485.00 | 3485.00 | 3483.00 | 3483.20 | 3.80 | 13242.70 | 3483.09 2014-02-26 17:13:00 | 3483.30 | 3483.30 | 3482.70 | 3482.70 | 13.09 | 45596.30 | 3483.03 2014-02-26 17:14:00 | 3482.00 | 3484.06 | 3471.02 | 3478.75 | 77.68 | 270302.25 | 3479.51 2014-02-26 17:15:00 | 3479.31 | 3480.75 | 3473.79 | 3476.14 | 111.41 | 387504.73 | 3478.09 2014-02-26 17:16:00 | 3480.00 | 3484.98 | 3477.01 | 3484.95 | 53.44 | 186065.37 | 3481.89 2014-02-26 17:17:00 | 3482.16 | 3485.12 | 3477.25 | 3485.12 | 94.99 | 330788.96 | 3482.32 2014-02-26 17:18:00 | 3485.37 | 3489.50 | 3480.00 | 3486.68 | 76.40 | 266243.93 | 3485.00 2014-02-26 17:19:00 | 3485.47 | 3490.04 | 3484.27 | 3488.49 | 49.47 | 172519.78 | 3487.50 2014-02-26 17:20:00 | 3486.66 | 3492.55 | 3485.72 | 3487.27 | 50.18 | 175056.35 | 3488.36 2014-02-26 17:21:00 | 3489.00 | 3493.48 | 3484.44 | 3489.83 | 73.83 | 257666.17 | 3490.09 2014-02-26 17:22:00 | 3489.88 | 3493.45 | 3485.01 | 3489.12 | 79.02 | 275677.41 | 3488.66 2014-02-26 17:23:00 | 3485.53 | 3488.63 | 3485.02 | 3486.41 | 8.97 | 31264.90 | 3487.05 2014-02-26 17:24:00 | 3486.00 | 3488.00 | 3485.96 | 3487.98 | 17.06 | 59490.41 | 3486.31 2014-02-26 17:25:00 | 3485.10 | 3485.10 | 3485.10 | 3485.10 | 0.33 | 1143.11 | 3485.10 2014-02-26 17:26:00 | 3485.10 | 3492.00 | 3485.10 | 3491.14 | 64.51 | 225133.25 | 3490.01 2014-02-26 17:27:00 | 3491.50 | 3495.00 | 3487.57 | 3494.53 | 88.57 | 309284.50 | 3492.06 2014-02-26 17:28:00 | 3491.23 | 3497.99 | 3488.36 | 3497.99 | 101.65 | 355096.04 | 3493.35 2014-02-26 17:29:00 | 3496.60 | 3499.00 | 3491.78 | 3496.36 | 83.50 | 291855.73 | 3495.40 2014-02-26 17:30:00 | 3496.01 | 3508.00 | 3496.01 | 3505.91 | 77.55 | 271503.29 | 3501.10 2014-02-26 17:31:00 | 3503.77 | 3511.31 | 3502.62 | 3511.20 | 129.00 | 452579.73 | 3508.45 2014-02-26 17:32:00 | 3511.19 | 3515.00 | 3510.00 | 3515.00 | 32.50 | 114138.44 | 3511.63 2014-02-26 17:33:00 | 3515.00 | 3525.00 | 3514.50 | 3521.01 | 144.18 | 507562.75 | 3520.41 2014-02-26 17:34:00 | 3522.00 | 3527.19 | 3521.01 | 3527.10 | 23.03 | 81161.39 | 3524.92 2014-02-26 17:35:00 | 3525.43 | 3527.20 | 3521.01 | 3525.08 | 30.94 | 109056.68 | 3524.89 2014-02-26 17:36:00 | 3525.07 | 3525.82 | 3520.00 | 3523.12 | 91.86 | 323616.31 | 3523.04 2014-02-26 17:37:00 | 3524.00 | 3526.87 | 3520.00 | 3524.97 | 78.34 | 275980.74 | 3522.95 2014-02-26 17:38:00 | 3525.88 | 3529.00 | 3520.02 | 3526.24 | 127.61 | 449994.48 | 3526.38 2014-02-26 17:39:00 | 3523.01 | 3528.94 | 3520.22 | 3525.53 | 83.22 | 293477.21 | 3526.35 2014-02-26 17:40:00 | 3528.60 | 3530.00 | 3521.93 | 3525.42 | 129.59 | 457034.42 | 3526.72 2014-02-26 17:41:00 | 3523.15 | 3530.00 | 3523.15 | 3525.21 | 42.40 | 149560.97 | 3527.21 2014-02-26 17:42:00 | 3524.48 | 3528.00 | 3521.30 | 3521.30 | 69.34 | 244484.13 | 3525.93 2014-02-26 17:43:00 | 3522.25 | 3528.82 | 3522.00 | 3522.96 | 70.54 | 248607.53 | 3524.20 2014-02-26 17:44:00 | 3522.17 | 3529.96 | 3520.98 | 3525.13 | 51.63 | 181996.47 | 3524.88 2014-02-26 17:45:00 | 3524.51 | 3528.91 | 3521.13 | 3528.74 | 81.29 | 286666.22 | 3526.64 2014-02-26 17:46:00 | 3527.84 | 3535.00 | 3523.03 | 3535.00 | 117.63 | 415321.44 | 3530.62 2014-02-26 17:47:00 | 3528.16 | 3539.40 | 3528.16 | 3535.33 | 126.53 | 446907.69 | 3531.92 2014-02-26 17:48:00 | 3540.00 | 3540.00 | 3530.02 | 3534.89 | 118.96 | 420707.74 | 3536.64 2014-02-26 17:49:00 | 3538.83 | 3540.09 | 3534.90 | 3536.87 | 91.57 | 323903.43 | 3537.42 2014-02-26 17:50:00 | 3538.37 | 3539.65 | 3522.00 | 3528.62 | 114.84 | 405613.54 | 3531.96 2014-02-26 17:51:00 | 3525.90 | 3534.00 | 3524.00 | 3527.70 | 82.36 | 290622.63 | 3528.56 2014-02-26 17:52:00 | 3528.23 | 3535.61 | 3527.81 | 3533.41 | 130.54 | 460834.66 | 3530.33 2014-02-26 17:53:00 | 3531.12 | 3539.99 | 3529.29 | 3532.00 | 107.21 | 378799.63 | 3533.38 2014-02-26 17:54:00 | 3535.86 | 3540.09 | 3535.61 | 3535.62 | 64.85 | 229435.87 | 3537.89 2014-02-26 17:55:00 | 3535.62 | 3539.86 | 3535.61 | 3537.23 | 74.10 | 262156.28 | 3537.68 2014-02-26 17:56:00 | 3537.83 | 3539.56 | 3533.11 | 3536.94 | 62.92 | 222459.61 | 3535.76 2014-02-26 17:57:00 | 3539.73 | 3541.00 | 3539.73 | 3541.00 | 37.46 | 132620.75 | 3540.05 2014-02-26 17:58:00 | 3541.02 | 3543.00 | 3535.31 | 3538.22 | 39.97 | 141519.01 | 3540.72 2014-02-26 17:59:00 | 3535.30 | 3542.11 | 3531.04 | 3540.76 | 114.13 | 403587.09 | 3536.24 2014-02-26 18:00:00 | 3541.00 | 3541.00 | 3532.99 | 3537.00 | 55.05 | 194736.41 | 3537.77 2014-02-26 18:01:00 | 3537.00 | 3537.16 | 3524.00 | 3524.00 | 98.60 | 348144.14 | 3530.91 2014-02-26 18:02:00 | 3523.88 | 3528.94 | 3515.10 | 3520.00 | 85.65 | 301636.75 | 3521.82 2014-02-26 18:03:00 | 3520.00 | 3535.00 | 3518.32 | 3534.68 | 100.72 | 354954.53 | 3524.31 2014-02-26 18:04:00 | 3529.44 | 3534.98 | 3524.30 | 3533.00 | 85.03 | 300148.24 | 3529.91 2014-02-26 18:05:00 | 3526.78 | 3539.00 | 3525.38 | 3529.53 | 107.92 | 380899.92 | 3529.43 2014-02-26 18:06:00 | 3529.44 | 3540.00 | 3524.00 | 3530.90 | 87.51 | 309175.95 | 3532.95 2014-02-26 18:07:00 | 3523.00 | 3529.81 | 3519.65 | 3524.37 | 114.84 | 404719.12 | 3524.23 2014-02-26 18:08:00 | 3523.89 | 3529.00 | 3521.18 | 3526.15 | 111.26 | 392152.35 | 3524.52 2014-02-26 18:09:00 | 3524.19 | 3527.61 | 3522.00 | 3522.00 | 67.70 | 238611.41 | 3524.59 2014-02-26 18:10:00 | 3525.76 | 3527.16 | 3523.00 | 3523.11 | 59.88 | 211015.90 | 3524.04 2014-02-26 18:11:00 | 3525.95 | 3526.97 | 3524.83 | 3526.97 | 5.09 | 17956.02 | 3525.63 2014-02-26 18:12:00 | 3526.97 | 3527.08 | 3523.06 | 3526.19 | 41.81 | 147397.00 | 3525.23 2014-02-26 18:13:00 | 3524.01 | 3528.00 | 3524.00 | 3527.99 | 4.20 | 14806.06 | 3526.09 2014-02-26 18:14:00 | 3528.99 | 3534.93 | 3528.99 | 3532.07 | 111.26 | 392935.61 | 3531.69 2014-02-26 18:15:00 | 3533.41 | 3534.02 | 3527.07 | 3529.19 | 7.33 | 25880.32 | 3530.26 2014-02-26 18:16:00 | 3529.88 | 3532.29 | 3524.00 | 3527.63 | 68.08 | 240130.13 | 3526.97 2014-02-26 18:17:00 | 3527.65 | 3534.75 | 3527.65 | 3528.18 | 61.01 | 215498.19 | 3532.06 2014-02-26 18:18:00 | 3534.01 | 3534.82 | 3526.20 | 3528.08 | 47.08 | 166173.03 | 3529.29 2014-02-26 18:19:00 | 3528.54 | 3533.00 | 3526.37 | 3529.99 | 59.62 | 210329.00 | 3527.94 2014-02-26 18:20:00 | 3530.26 | 3535.00 | 3526.25 | 3529.56 | 79.97 | 282267.33 | 3529.49 2014-02-26 18:21:00 | 3528.44 | 3535.00 | 3527.77 | 3531.48 | 71.69 | 253254.23 | 3532.48 2014-02-26 18:22:00 | 3534.48 | 3534.98 | 3529.79 | 3533.23 | 89.79 | 317161.22 | 3532.26 2014-02-26 18:23:00 | 3534.82 | 3534.89 | 3528.10 | 3528.85 | 80.24 | 283533.44 | 3533.48 2014-02-26 18:24:00 | 3528.85 | 3533.95 | 3528.74 | 3533.09 | 83.76 | 295892.62 | 3532.46 2014-02-26 18:25:00 | 3530.11 | 3537.99 | 3530.11 | 3537.99 | 24.19 | 85495.54 | 3534.77 2014-02-26 18:26:00 | 3537.98 | 3537.98 | 3526.20 | 3530.07 | 40.46 | 142902.55 | 3532.03 2014-02-26 18:27:00 | 3532.40 | 3537.41 | 3527.28 | 3527.35 | 68.96 | 243547.30 | 3531.51 2014-02-26 18:28:00 | 3530.61 | 3532.60 | 3527.00 | 3527.01 | 69.16 | 244096.16 | 3529.70 2014-02-26 18:29:00 | 3527.01 | 3532.59 | 3527.00 | 3530.03 | 14.82 | 52307.57 | 3529.05 2014-02-26 18:30:00 | 3530.04 | 3532.59 | 3528.01 | 3532.58 | 46.98 | 165833.11 | 3530.02 2014-02-26 18:31:00 | 3532.58 | 3532.58 | 3528.88 | 3531.06 | 75.44 | 266374.98 | 3531.00 2014-02-26 18:32:00 | 3528.70 | 3532.31 | 3524.86 | 3530.31 | 54.63 | 192755.77 | 3528.65 2014-02-26 18:33:00 | 3529.47 | 3532.39 | 3518.15 | 3521.81 | 92.84 | 327226.65 | 3524.52 2014-02-26 18:34:00 | 3523.69 | 3525.28 | 3520.19 | 3521.10 | 101.90 | 358997.37 | 3523.00 2014-02-26 18:35:00 | 3521.63 | 3525.20 | 3521.05 | 3525.14 | 107.28 | 377939.71 | 3523.03 2014-02-26 18:36:00 | 3523.06 | 3525.13 | 3521.02 | 3524.60 | 81.51 | 287144.48 | 3522.99 2014-02-26 18:37:00 | 3522.42 | 3524.91 | 3521.08 | 3521.48 | 102.83 | 362278.88 | 3523.15 2014-02-26 18:38:00 | 3524.21 | 3524.99 | 3521.00 | 3524.97 | 22.95 | 80866.38 | 3523.28 2014-02-26 18:39:00 | 3523.63 | 3528.31 | 3522.82 | 3525.28 | 8.62 | 30369.47 | 3524.78 2014-02-26 18:40:00 | 3527.47 | 3532.55 | 3525.47 | 3527.73 | 65.52 | 231186.19 | 3528.64 2014-02-26 18:41:00 | 3527.35 | 3532.37 | 3526.14 | 3530.68 | 96.01 | 338941.77 | 3530.13 2014-02-26 18:42:00 | 3531.85 | 3532.58 | 3526.02 | 3530.18 | 62.80 | 221602.31 | 3528.64 2014-02-26 18:43:00 | 3530.18 | 3530.19 | 3526.02 | 3530.09 | 95.32 | 336325.22 | 3528.42 2014-02-26 18:44:00 | 3530.12 | 3532.58 | 3526.26 | 3526.76 | 77.94 | 275031.94 | 3528.54 2014-02-26 18:45:00 | 3528.81 | 3532.58 | 3526.02 | 3531.84 | 93.26 | 329108.79 | 3528.98 2014-02-26 18:46:00 | 3530.22 | 3532.49 | 3527.53 | 3532.32 | 83.01 | 293035.13 | 3530.16 2014-02-26 18:47:00 | 3529.04 | 3532.42 | 3528.24 | 3530.40 | 85.07 | 300275.10 | 3529.78 2014-02-26 18:48:00 | 3528.40 | 3532.28 | 3528.21 | 3528.36 | 84.27 | 297470.54 | 3530.10 2014-02-26 18:49:00 | 3528.28 | 3532.25 | 3528.12 | 3531.94 | 74.50 | 262969.97 | 3529.89 2014-02-26 18:50:00 | 3528.20 | 3532.42 | 3528.19 | 3531.09 | 63.96 | 225806.51 | 3530.65 2014-02-26 18:51:00 | 3529.56 | 3532.36 | 3528.12 | 3528.95 | 54.15 | 191119.96 | 3529.58 2014-02-26 18:52:00 | 3531.32 | 3531.32 | 3528.13 | 3528.13 | 29.95 | 105719.09 | 3529.73 2014-02-26 18:53:00 | 3530.00 | 3532.60 | 3528.72 | 3528.72 | 48.09 | 169801.86 | 3530.92 2014-02-26 18:54:00 | 3528.51 | 3532.16 | 3528.51 | 3531.78 | 59.24 | 209155.60 | 3530.71 2014-02-26 18:55:00 | 3532.59 | 3532.63 | 3532.38 | 3532.38 | 18.96 | 66969.87 | 3532.54 2014-02-26 18:56:00 | 3532.38 | 3535.24 | 3532.38 | 3535.24 | 1.02 | 3603.92 | 3533.25 2014-02-26 18:57:00 | 3535.24 | 3535.35 | 3535.24 | 3535.35 | 2.29 | 8109.90 | 3535.26 2014-02-26 18:58:00 | 3532.41 | 3532.41 | 3532.41 | 3532.41 | 1.02 | 3617.19 | 3532.41 2014-02-26 18:59:00 | 3532.40 | 3532.41 | 3528.10 | 3528.10 | 49.69 | 175385.81 | 3529.88 2014-02-26 19:00:00 | 3528.00 | 3535.17 | 3526.22 | 3529.07 | 47.40 | 167307.51 | 3529.92 2014-02-26 19:01:00 | 3532.78 | 3533.98 | 3526.02 | 3533.98 | 35.14 | 124031.21 | 3529.53 2014-02-26 19:02:00 | 3531.15 | 3534.00 | 3528.54 | 3533.67 | 41.52 | 146618.90 | 3531.71 2014-02-26 19:03:00 | 3529.97 | 3534.00 | 3529.97 | 3533.99 | 36.45 | 128728.99 | 3531.76 2014-02-26 19:04:00 | 3533.91 | 3535.35 | 3531.00 | 3534.99 | 15.47 | 54647.72 | 3532.95 2014-02-26 19:05:00 | 3534.99 | 3541.00 | 3532.83 | 3535.72 | 30.37 | 107388.58 | 3536.36 2014-02-26 19:06:00 | 3537.15 | 3545.00 | 3537.10 | 3545.00 | 69.96 | 247774.54 | 3541.91 2014-02-26 19:07:00 | 3541.01 | 3545.00 | 3541.01 | 3544.77 | 49.47 | 175306.03 | 3543.90 2014-02-26 19:08:00 | 3545.00 | 3545.00 | 3544.77 | 3545.00 | 50.86 | 180301.50 | 3544.99 2014-02-26 19:09:00 | 3545.00 | 3546.95 | 3544.80 | 3546.71 | 18.54 | 65744.73 | 3545.34 2014-02-26 19:10:00 | 3546.95 | 3547.40 | 3541.37 | 3541.37 | 55.12 | 195329.91 | 3544.04 2014-02-26 19:11:00 | 3541.15 | 3546.80 | 3536.70 | 3543.00 | 39.54 | 140097.25 | 3543.36 2014-02-26 19:12:00 | 3542.98 | 3546.05 | 3541.97 | 3543.31 | 58.74 | 208136.08 | 3543.16 2014-02-26 19:13:00 | 3546.11 | 3547.35 | 3541.00 | 3547.35 | 40.88 | 144894.61 | 3544.30 2014-02-26 19:14:00 | 3545.49 | 3550.00 | 3541.41 | 3549.99 | 79.85 | 283224.58 | 3547.00 2014-02-26 19:15:00 | 3549.71 | 3550.00 | 3541.20 | 3549.37 | 81.59 | 289496.42 | 3548.27 2014-02-26 19:16:00 | 3549.37 | 3550.00 | 3540.00 | 3540.00 | 65.78 | 233191.68 | 3544.97 2014-02-26 19:17:00 | 3550.00 | 3551.01 | 3539.99 | 3549.09 | 47.96 | 170143.53 | 3547.47 2014-02-26 19:18:00 | 3546.43 | 3555.00 | 3546.43 | 3552.41 | 78.47 | 278673.77 | 3551.25 2014-02-26 19:19:00 | 3553.76 | 3555.00 | 3550.96 | 3555.00 | 32.65 | 116022.13 | 3553.62 2014-02-26 19:20:00 | 3555.00 | 3555.00 | 3552.76 | 3554.90 | 3.87 | 13743.38 | 3554.01 2014-02-26 19:21:00 | 3553.99 | 3556.00 | 3550.00 | 3552.59 | 51.07 | 181523.09 | 3554.19 2014-02-26 19:22:00 | 3551.80 | 3555.76 | 3551.80 | 3552.98 | 10.51 | 37326.53 | 3552.20 2014-02-26 19:23:00 | 3550.09 | 3552.98 | 3546.35 | 3548.97 | 23.03 | 81762.11 | 3549.94 2014-02-26 19:24:00 | 3547.71 | 3552.00 | 3547.58 | 3550.03 | 43.58 | 154692.27 | 3549.29 2014-02-26 19:25:00 | . | . | . | . | . | . | . 2014-02-26 19:26:00 | 3551.89 | 3552.01 | 3548.33 | 3551.62 | 23.37 | 82953.64 | 3550.34 2014-02-26 19:27:00 | 3551.60 | 3553.61 | 3547.57 | 3552.86 | 56.95 | 202122.34 | 3549.24 2014-02-26 19:28:00 | 3549.40 | 3553.00 | 3547.69 | 3549.07 | 65.12 | 231181.65 | 3550.14 2014-02-26 19:29:00 | 3552.66 | 3553.40 | 3548.14 | 3552.19 | 53.67 | 190557.06 | 3550.53 2014-02-26 19:30:00 | 3552.34 | 3553.37 | 3549.56 | 3552.98 | 79.70 | 283063.90 | 3551.57 2014-02-26 19:31:00 | 3553.40 | 3555.70 | 3551.56 | 3554.29 | 13.77 | 48923.20 | 3552.63 2014-02-26 19:32:00 | 3554.89 | 3555.70 | 3551.00 | 3555.09 | 27.44 | 97527.20 | 3553.94 2014-02-26 19:33:00 | 3553.78 | 3555.70 | 3551.02 | 3555.70 | 22.86 | 81222.21 | 3553.49 2014-02-26 19:34:00 | 3554.60 | 3555.70 | 3551.00 | 3552.02 | 1.35 | 4777.35 | 3551.93 2014-02-26 19:35:00 | 3552.62 | 3555.61 | 3552.61 | 3553.13 | 39.34 | 139814.87 | 3554.37 2014-02-26 19:36:00 | 3555.68 | 3555.68 | 3555.67 | 3555.67 | 0.07 | 248.90 | 3555.68 2014-02-26 19:37:00 | 3555.66 | 3557.99 | 3553.36 | 3555.00 | 36.40 | 129435.69 | 3555.83 2014-02-26 19:38:00 | 3555.10 | 3555.10 | 3555.10 | 3555.10 | 0.25 | 888.78 | 3555.10 2014-02-26 19:39:00 | 3555.10 | 3557.68 | 3555.10 | 3556.86 | 2.76 | 9810.88 | 3557.25 2014-02-26 19:40:00 | 3557.69 | 3557.69 | 3557.69 | 3557.69 | 2.37 | 8413.94 | 3557.69 2014-02-26 19:41:00 | 3555.70 | 3555.72 | 3553.00 | 3555.72 | 7.24 | 25750.43 | 3554.72 2014-02-26 19:42:00 | 3555.01 | 3557.64 | 3553.16 | 3553.96 | 26.71 | 94959.44 | 3555.60 2014-02-26 19:43:00 | 3554.52 | 3557.59 | 3553.14 | 3557.24 | 43.16 | 153470.90 | 3555.86 2014-02-26 19:44:00 | 3555.17 | 3557.63 | 3553.22 | 3553.22 | 50.94 | 181194.69 | 3556.74 2014-02-26 19:45:00 | 3555.34 | 3557.99 | 3549.00 | 3550.51 | 40.65 | 144448.41 | 3553.73 2014-02-26 19:46:00 | 3550.44 | 3557.99 | 3548.98 | 3553.70 | 47.20 | 167746.27 | 3553.65 2014-02-26 19:47:00 | 3551.77 | 3557.64 | 3549.48 | 3554.01 | 54.98 | 195367.14 | 3553.36 2014-02-26 19:48:00 | 3550.75 | 3555.09 | 3550.11 | 3554.93 | 44.79 | 159127.71 | 3552.59 2014-02-26 19:49:00 | 3552.13 | 3555.31 | 3550.11 | 3554.48 | 24.05 | 85442.33 | 3552.55 2014-02-26 19:50:00 | 3555.30 | 3555.30 | 3544.18 | 3548.28 | 52.64 | 186938.88 | 3551.34 2014-02-26 19:51:00 | 3547.06 | 3547.74 | 3537.20 | 3540.88 | 65.76 | 232948.43 | 3542.56 2014-02-26 19:52:00 | 3541.50 | 3546.63 | 3533.00 | 3535.97 | 39.57 | 139969.32 | 3537.17 2014-02-26 19:53:00 | 3535.53 | 3539.35 | 3533.37 | 3533.63 | 43.62 | 154206.75 | 3535.39 2014-02-26 19:54:00 | 3534.25 | 3538.84 | 3530.05 | 3530.08 | 45.26 | 160039.29 | 3535.76 2014-02-26 19:55:00 | 3534.49 | 3538.90 | 3531.09 | 3533.04 | 65.41 | 231133.79 | 3533.40 2014-02-26 19:56:00 | 3536.19 | 3536.43 | 3531.12 | 3534.19 | 41.64 | 147165.12 | 3534.56 2014-02-26 19:57:00 | 3533.74 | 3535.62 | 3525.00 | 3525.00 | 56.00 | 197864.67 | 3533.05 2014-02-26 19:58:00 | 3526.83 | 3528.99 | 3520.00 | 3523.30 | 53.17 | 187477.75 | 3526.01 2014-02-26 19:59:00 | 3522.99 | 3522.99 | 3510.00 | 3513.68 | 29.31 | 102982.90 | 3514.05 2014-02-26 20:00:00 | 3511.32 | 3514.00 | 3510.01 | 3512.43 | 54.96 | 193040.13 | 3512.37 2014-02-26 20:01:00 | 3511.72 | 3526.82 | 3511.21 | 3526.82 | 97.59 | 343592.91 | 3520.64 2014-02-26 20:02:00 | 3521.44 | 3527.00 | 3514.20 | 3514.87 | 31.58 | 111106.12 | 3518.80 2014-02-26 20:03:00 | 3514.88 | 3519.79 | 3511.01 | 3511.01 | 63.19 | 222207.76 | 3516.78 2014-02-26 20:04:00 | 3511.01 | 3518.57 | 3510.00 | 3510.83 | 67.28 | 236329.49 | 3512.73 2014-02-26 20:05:00 | 3513.89 | 3516.88 | 3510.40 | 3513.57 | 60.65 | 213069.44 | 3512.98 2014-02-26 20:06:00 | 3510.02 | 3514.48 | 3510.00 | 3510.00 | 48.84 | 171523.88 | 3512.24 2014-02-26 20:07:00 | . | . | . | . | . | . | . 2014-02-26 20:08:00 | 3500.60 | 3509.99 | 3500.00 | 3507.53 | 97.15 | 340693.85 | 3506.81 2014-02-26 20:09:00 | 3509.06 | 3509.60 | 3500.16 | 3502.40 | 75.43 | 264489.73 | 3506.29 2014-02-26 20:10:00 | 3501.00 | 3505.49 | 3494.17 | 3494.57 | 63.21 | 221198.14 | 3499.47 2014-02-26 20:11:00 | 3494.34 | 3494.34 | 3475.56 | 3487.77 | 68.26 | 237871.59 | 3484.89 2014-02-26 20:12:00 | 3477.45 | 3497.09 | 3477.45 | 3492.43 | 58.71 | 204975.67 | 3491.32 2014-02-26 20:13:00 | 3494.55 | 3496.98 | 3480.09 | 3494.00 | 65.42 | 228480.87 | 3492.79 2014-02-26 20:14:00 | 3496.21 | 3499.00 | 3490.67 | 3492.11 | 45.66 | 159561.11 | 3494.93 2014-02-26 20:15:00 | 3496.84 | 3512.00 | 3487.28 | 3487.28 | 98.25 | 343480.90 | 3495.85 2014-02-26 20:16:00 | 3501.99 | 3507.00 | 3490.02 | 3499.47 | 61.80 | 216355.19 | 3501.06 2014-02-26 20:17:00 | 3499.26 | 3508.00 | 3497.13 | 3504.99 | 82.74 | 289818.13 | 3502.63 2014-02-26 20:18:00 | 3502.29 | 3503.19 | 3497.49 | 3500.00 | 33.67 | 117873.71 | 3501.06 2014-02-26 20:19:00 | 3497.00 | 3501.32 | 3488.78 | 3493.63 | 70.96 | 247910.47 | 3493.86 2014-02-26 20:20:00 | 3496.28 | 3518.31 | 3496.28 | 3511.02 | 61.63 | 215997.54 | 3504.97 2014-02-26 20:21:00 | 3509.85 | 3518.30 | 3503.47 | 3509.01 | 65.47 | 229845.62 | 3510.65 2014-02-26 20:22:00 | 3509.12 | 3515.00 | 3509.12 | 3513.14 | 92.58 | 325100.05 | 3511.52 2014-02-26 20:23:00 | 3513.07 | 3515.43 | 3497.55 | 3505.86 | 80.40 | 282184.13 | 3509.93 2014-02-26 20:24:00 | 3501.37 | 3504.88 | 3494.67 | 3500.04 | 44.45 | 155551.36 | 3499.39 2014-02-26 20:25:00 | 3501.50 | 3515.00 | 3494.04 | 3515.00 | 63.74 | 223446.23 | 3505.42 2014-02-26 20:26:00 | 3515.08 | 3518.00 | 3508.71 | 3514.49 | 55.04 | 193372.10 | 3513.30 2014-02-26 20:27:00 | 3512.04 | 3528.63 | 3509.99 | 3509.99 | 72.69 | 255516.49 | 3514.96 2014-02-26 20:28:00 | 3509.99 | 3519.26 | 3508.03 | 3509.55 | 85.57 | 300675.19 | 3513.79 2014-02-26 20:29:00 | 3513.15 | 3515.27 | 3508.92 | 3511.08 | 49.78 | 174802.94 | 3511.79 2014-02-26 20:30:00 | 3511.08 | 3520.00 | 3511.07 | 3520.00 | 20.98 | 73702.13 | 3513.81 2014-02-26 20:31:00 | 3514.11 | 3518.33 | 3508.00 | 3515.35 | 36.56 | 128353.87 | 3511.16 2014-02-26 20:32:00 | 3517.30 | 3517.76 | 3508.90 | 3511.70 | 59.92 | 210617.23 | 3515.09 2014-02-26 20:33:00 | 3509.25 | 3515.00 | 3509.05 | 3511.79 | 84.23 | 295733.07 | 3511.19 2014-02-26 20:34:00 | 3512.99 | 3512.99 | 3508.89 | 3508.89 | 13.55 | 47551.51 | 3510.37 2014-02-26 20:35:00 | 3508.89 | 3508.89 | 3499.65 | 3500.77 | 64.22 | 225011.33 | 3503.87 2014-02-26 20:36:00 | 3505.48 | 3508.44 | 3493.78 | 3498.84 | 44.82 | 156926.28 | 3501.02 2014-02-26 20:37:00 | 3500.09 | 3504.32 | 3493.09 | 3495.96 | 64.87 | 226903.75 | 3497.93 2014-02-26 20:38:00 | 3494.41 | 3504.86 | 3494.41 | 3499.51 | 100.63 | 352235.31 | 3500.27 2014-02-26 20:39:00 | 3497.39 | 3506.23 | 3496.47 | 3505.16 | 64.52 | 225914.13 | 3501.68 2014-02-26 20:40:00 | 3504.00 | 3506.69 | 3496.81 | 3500.65 | 98.58 | 345202.37 | 3501.68 2014-02-26 20:41:00 | 3496.81 | 3506.61 | 3496.81 | 3503.14 | 64.14 | 224644.72 | 3502.25 2014-02-26 20:42:00 | 3501.75 | 3506.71 | 3497.09 | 3504.91 | 80.21 | 280849.03 | 3501.55 2014-02-26 20:43:00 | 3501.27 | 3512.37 | 3496.56 | 3512.11 | 67.43 | 236258.37 | 3503.60 2014-02-26 20:44:00 | 3508.28 | 3513.10 | 3493.96 | 3506.42 | 68.30 | 239166.83 | 3501.81 2014-02-26 20:45:00 | 3505.76 | 3511.63 | 3500.25 | 3506.70 | 65.04 | 227896.23 | 3504.21 2014-02-26 20:46:00 | 3502.97 | 3511.76 | 3501.85 | 3508.75 | 79.62 | 279156.44 | 3506.02 2014-02-26 20:47:00 | 3506.37 | 3512.00 | 3502.49 | 3504.36 | 75.25 | 263846.87 | 3506.41 2014-02-26 20:48:00 | 3506.26 | 3511.88 | 3501.79 | 3508.09 | 52.50 | 184056.99 | 3505.98 2014-02-26 20:49:00 | 3506.53 | 3510.56 | 3500.00 | 3508.14 | 35.92 | 125860.97 | 3504.41 2014-02-26 20:50:00 | 3505.09 | 3511.34 | 3501.46 | 3501.46 | 43.67 | 153083.64 | 3505.87 2014-02-26 20:51:00 | 3501.46 | 3509.16 | 3500.30 | 3502.74 | 46.83 | 164139.97 | 3504.72 2014-02-26 20:52:00 | 3506.58 | 3509.58 | 3500.30 | 3500.91 | 50.39 | 176677.36 | 3506.06 2014-02-26 20:53:00 | 3508.84 | 3508.84 | 3495.87 | 3506.69 | 79.69 | 279151.36 | 3502.97 2014-02-26 20:54:00 | 3507.22 | 3508.95 | 3496.65 | 3505.16 | 57.41 | 201153.99 | 3503.63 2014-02-26 20:55:00 | 3502.34 | 3504.54 | 3495.00 | 3495.00 | 64.53 | 225834.51 | 3499.74 2014-02-26 20:56:00 | 3495.59 | 3499.98 | 3492.03 | 3493.70 | 66.86 | 233667.79 | 3494.93 2014-02-26 20:57:00 | 3494.83 | 3512.00 | 3493.70 | 3506.80 | 64.04 | 224045.73 | 3498.36 2014-02-26 20:58:00 | 3509.63 | 3509.63 | 3491.00 | 3492.04 | 44.92 | 157203.50 | 3499.63 2014-02-26 20:59:00 | 3495.68 | 3501.44 | 3492.32 | 3497.67 | 68.18 | 238388.57 | 3496.56 2014-02-26 21:00:00 | 3499.81 | 3499.81 | 3492.86 | 3496.69 | 71.78 | 250946.62 | 3495.86 2014-02-26 21:01:00 | 3496.10 | 3499.83 | 3493.07 | 3493.53 | 102.04 | 356773.41 | 3496.58 2014-02-26 21:02:00 | 3496.71 | 3499.56 | 3493.15 | 3498.28 | 74.35 | 259963.32 | 3496.48 2014-02-26 21:03:00 | 3496.69 | 3504.55 | 3493.95 | 3504.55 | 74.65 | 261131.78 | 3497.94 2014-02-26 21:04:00 | 3505.14 | 3507.05 | 3494.93 | 3497.04 | 77.28 | 270576.88 | 3501.25 2014-02-26 21:05:00 | 3506.75 | 3509.06 | 3493.02 | 3496.20 | 75.92 | 265793.89 | 3501.11 2014-02-26 21:06:00 | 3501.56 | 3504.34 | 3495.00 | 3504.11 | 54.45 | 190637.35 | 3500.89 2014-02-26 21:07:00 | 3495.80 | 3504.02 | 3495.80 | 3498.06 | 48.04 | 168166.03 | 3500.83 2014-02-26 21:08:00 | 3498.80 | 3504.54 | 3498.00 | 3501.21 | 74.28 | 260036.65 | 3500.95 2014-02-26 21:09:00 | 3498.00 | 3504.40 | 3498.00 | 3501.99 | 60.54 | 211935.08 | 3500.69 2014-02-26 21:10:00 | 3503.53 | 3503.53 | 3491.37 | 3492.63 | 40.16 | 140459.33 | 3497.23 2014-02-26 21:11:00 | 3496.59 | 3498.04 | 3485.19 | 3487.14 | 48.56 | 169462.56 | 3489.83 2014-02-26 21:12:00 | 3493.79 | 3495.18 | 3486.00 | 3493.98 | 63.68 | 222330.72 | 3491.48 2014-02-26 21:13:00 | 3486.00 | 3486.00 | 3477.70 | 3478.90 | 38.10 | 132608.92 | 3480.64 2014-02-26 21:14:00 | 3479.00 | 3480.00 | 3475.00 | 3479.90 | 42.64 | 148279.89 | 3477.16 2014-02-26 21:15:00 | 3479.90 | 3481.02 | 3474.99 | 3480.27 | 33.73 | 117306.25 | 3477.60 2014-02-26 21:16:00 | 3480.65 | 3480.65 | 3469.00 | 3470.15 | 75.11 | 260837.59 | 3472.56 2014-02-26 21:17:00 | 3474.89 | 3483.98 | 3474.14 | 3476.43 | 39.96 | 138980.71 | 3478.00 2014-02-26 21:18:00 | 3484.56 | 3495.00 | 3475.66 | 3478.51 | 64.52 | 224595.44 | 3481.29 2014-02-26 21:19:00 | 3478.61 | 3487.19 | 3476.10 | 3484.03 | 64.67 | 225095.10 | 3480.62 2014-02-26 21:20:00 | 3478.56 | 3484.50 | 3475.00 | 3481.72 | 91.26 | 317588.92 | 3479.93 2014-02-26 21:21:00 | 3482.44 | 3482.85 | 3476.40 | 3479.68 | 45.74 | 159131.96 | 3479.28 2014-02-26 21:22:00 | 3484.49 | 3484.49 | 3470.86 | 3476.05 | 61.42 | 213628.33 | 3478.33 2014-02-26 21:23:00 | 3478.46 | 3479.99 | 3474.09 | 3474.09 | 59.56 | 207157.28 | 3478.30 2014-02-26 21:24:00 | 3474.09 | 3482.85 | 3470.48 | 3476.18 | 72.67 | 252571.41 | 3475.69 2014-02-26 21:25:00 | 3473.10 | 3482.54 | 3470.04 | 3470.90 | 68.02 | 236271.01 | 3473.50 2014-02-26 21:26:00 | 3472.37 | 3480.54 | 3470.83 | 3479.90 | 72.81 | 252964.91 | 3474.12 2014-02-26 21:27:00 | 3479.90 | 3481.90 | 3465.85 | 3475.42 | 91.26 | 317054.37 | 3474.15 2014-02-26 21:28:00 | 3479.63 | 3481.76 | 3471.52 | 3479.08 | 71.41 | 248247.10 | 3476.56 2014-02-26 21:29:00 | 3474.88 | 3480.92 | 3470.62 | 3478.06 | 83.94 | 291689.25 | 3475.18 2014-02-26 21:30:00 | 3474.58 | 3480.00 | 3472.04 | 3480.00 | 69.40 | 241171.25 | 3475.09 2014-02-26 21:31:00 | 3480.00 | 3480.00 | 3467.21 | 3477.36 | 37.95 | 131857.71 | 3474.15 2014-02-26 21:32:00 | 3480.00 | 3480.00 | 3470.76 | 3471.68 | 62.16 | 216065.11 | 3475.73 2014-02-26 21:33:00 | 3474.50 | 3479.58 | 3470.20 | 3472.55 | 73.53 | 255514.06 | 3474.92 2014-02-26 21:34:00 | 3477.37 | 3477.37 | 3470.00 | 3470.00 | 21.95 | 76221.37 | 3472.97 2014-02-26 21:35:00 | 3469.99 | 3477.76 | 3469.99 | 3473.06 | 72.59 | 252227.69 | 3474.50 2014-02-26 21:36:00 | 3481.66 | 3481.66 | 3473.18 | 3479.54 | 65.81 | 228937.47 | 3479.03 2014-02-26 21:37:00 | 3477.88 | 3480.00 | 3474.10 | 3474.88 | 74.81 | 260114.21 | 3476.90 2014-02-26 21:38:00 | 3477.42 | 3479.99 | 3474.01 | 3476.81 | 60.49 | 210332.80 | 3477.03 2014-02-26 21:39:00 | 3474.14 | 3484.21 | 3474.14 | 3483.29 | 49.50 | 172300.27 | 3480.74 2014-02-26 21:40:00 | 3481.05 | 3484.46 | 3474.71 | 3478.81 | 63.75 | 221800.80 | 3479.45 2014-02-26 21:41:00 | 3484.46 | 3484.87 | 3474.70 | 3483.46 | 58.27 | 202696.62 | 3478.40 2014-02-26 21:42:00 | 3484.78 | 3484.78 | 3475.23 | 3480.88 | 84.31 | 293524.57 | 3481.37 2014-02-26 21:43:00 | 3483.30 | 3484.88 | 3477.10 | 3480.93 | 95.36 | 331908.36 | 3480.69 2014-02-26 21:44:00 | 3483.00 | 3483.00 | 3477.61 | 3479.89 | 63.86 | 222296.87 | 3480.84 2014-02-26 21:45:00 | 3480.51 | 3484.80 | 3480.25 | 3482.17 | 64.00 | 222846.99 | 3481.93 2014-02-26 21:46:00 | 3483.16 | 3487.29 | 3481.22 | 3487.29 | 46.35 | 161494.02 | 3484.30 2014-02-26 21:47:00 | 3488.69 | 3502.38 | 3487.60 | 3502.38 | 72.05 | 251580.82 | 3491.90 2014-02-26 21:48:00 | 3487.56 | 3504.74 | 3487.56 | 3494.62 | 86.48 | 302528.72 | 3498.21 2014-02-26 21:49:00 | 3500.00 | 3504.80 | 3500.00 | 3501.21 | 78.44 | 274709.13 | 3502.29 2014-02-26 21:50:00 | 3500.93 | 3507.59 | 3500.00 | 3505.55 | 70.85 | 248196.01 | 3503.07 2014-02-26 21:51:00 | 3507.23 | 3507.96 | 3500.00 | 3500.70 | 70.05 | 245555.97 | 3505.49 2014-02-26 21:52:00 | 3505.00 | 3507.90 | 3500.00 | 3500.00 | 74.06 | 259422.14 | 3502.82 2014-02-26 21:53:00 | 3504.11 | 3504.11 | 3500.00 | 3502.76 | 25.76 | 90173.71 | 3501.21 2014-02-26 21:54:00 | 3503.06 | 3505.91 | 3500.31 | 3504.45 | 56.31 | 197305.54 | 3503.73 2014-02-26 21:55:00 | 3501.80 | 3506.38 | 3500.02 | 3500.13 | 47.55 | 166560.65 | 3502.93 2014-02-26 21:56:00 | 3500.13 | 3505.60 | 3500.07 | 3501.96 | 70.60 | 247262.24 | 3502.50 2014-02-26 21:57:00 | 3502.98 | 3505.32 | 3501.00 | 3503.78 | 75.63 | 264957.73 | 3503.53 2014-02-26 21:58:00 | 3501.81 | 3504.94 | 3501.17 | 3502.68 | 38.00 | 133069.08 | 3502.00 2014-02-26 21:59:00 | 3502.23 | 3504.76 | 3501.10 | 3504.23 | 26.03 | 91186.11 | 3502.85 2014-02-26 22:00:00 | 3503.00 | 3505.50 | 3503.00 | 3505.49 | 5.11 | 17902.79 | 3504.85 2014-02-26 22:01:00 | 3504.70 | 3508.79 | 3504.25 | 3507.38 | 32.75 | 114879.67 | 3507.56 2014-02-26 22:02:00 | 3508.93 | 3540.00 | 3508.91 | 3520.99 | 109.83 | 386547.04 | 3519.50 2014-02-26 22:03:00 | 3520.77 | 3525.74 | 3510.82 | 3515.52 | 82.52 | 290273.19 | 3517.44 2014-02-26 22:04:00 | 3517.03 | 3517.27 | 3508.01 | 3510.04 | 53.53 | 188054.94 | 3513.27 2014-02-26 22:05:00 | 3511.49 | 3514.00 | 3508.45 | 3508.95 | 69.56 | 244221.64 | 3510.75 2014-02-26 22:06:00 | 3508.19 | 3517.03 | 3508.19 | 3508.82 | 49.41 | 173486.79 | 3511.38 2014-02-26 22:07:00 | 3505.70 | 3509.99 | 3504.20 | 3506.89 | 92.17 | 323270.54 | 3507.18 2014-02-26 22:08:00 | 3504.20 | 3517.00 | 3504.20 | 3512.36 | 40.52 | 142130.64 | 3508.01 2014-02-26 22:09:00 | 3514.08 | 3516.90 | 3504.20 | 3508.67 | 75.99 | 266784.12 | 3510.69 2014-02-26 22:10:00 | 3507.96 | 3508.80 | 3504.20 | 3506.86 | 86.41 | 302957.68 | 3506.17 2014-02-26 22:11:00 | 3506.25 | 3507.92 | 3504.30 | 3506.20 | 69.54 | 243777.05 | 3505.67 2014-02-26 22:12:00 | 3505.21 | 3507.44 | 3504.30 | 3504.30 | 71.18 | 249544.69 | 3505.73 2014-02-26 22:13:00 | 3504.00 | 3504.00 | 3504.00 | 3504.00 | 0.07 | 241.78 | 3504.00 2014-02-26 22:14:00 | 3503.00 | 3506.61 | 3500.22 | 3501.75 | 60.61 | 212343.89 | 3503.22 2014-02-26 22:15:00 | 3500.28 | 3504.55 | 3498.00 | 3498.05 | 63.88 | 223682.46 | 3501.49 2014-02-26 22:16:00 | 3497.87 | 3498.91 | 3494.26 | 3495.02 | 48.47 | 169456.22 | 3495.89 2014-02-26 22:17:00 | 3495.02 | 3495.02 | 3493.01 | 3493.01 | 4.08 | 14254.14 | 3494.52 2014-02-26 22:18:00 | 3494.00 | 3498.93 | 3490.00 | 3494.80 | 31.70 | 110816.88 | 3496.02 2014-02-26 22:19:00 | 3495.92 | 3495.92 | 3492.68 | 3495.23 | 81.26 | 284005.26 | 3494.89 2014-02-26 22:20:00 | 3494.59 | 3497.76 | 3493.05 | 3493.70 | 19.71 | 68846.76 | 3493.70 2014-02-26 22:21:00 | 3493.62 | 3506.72 | 3492.17 | 3502.79 | 81.42 | 284746.31 | 3497.42 2014-02-26 22:22:00 | 3495.87 | 3506.45 | 3490.03 | 3496.02 | 72.49 | 253386.05 | 3495.56 2014-02-26 22:23:00 | 3490.65 | 3499.45 | 3490.65 | 3499.45 | 88.80 | 310293.25 | 3494.49 2014-02-26 22:24:00 | 3491.00 | 3500.66 | 3491.00 | 3492.70 | 100.34 | 350807.61 | 3496.22 2014-02-26 22:25:00 | 3496.22 | 3498.34 | 3492.00 | 3497.89 | 86.90 | 303797.13 | 3495.78 2014-02-26 22:26:00 | 3492.01 | 3497.84 | 3492.01 | 3495.69 | 95.17 | 332647.67 | 3495.30 2014-02-26 22:27:00 | 3492.14 | 3497.45 | 3492.14 | 3496.80 | 55.82 | 195059.42 | 3494.50 2014-02-26 22:28:00 | 3494.43 | 3497.92 | 3493.23 | 3495.13 | 88.84 | 310542.05 | 3495.64 2014-02-26 22:29:00 | 3495.75 | 3497.99 | 3493.81 | 3497.99 | 9.54 | 33362.53 | 3496.39 2014-02-26 22:30:00 | 3497.00 | 3501.24 | 3495.43 | 3498.74 | 18.76 | 65599.36 | 3497.70 2014-02-26 22:31:00 | 3499.71 | 3500.41 | 3495.07 | 3496.12 | 97.79 | 342073.32 | 3498.08 2014-02-26 22:32:00 | 3500.07 | 3508.25 | 3496.19 | 3500.82 | 82.87 | 290072.27 | 3500.46 2014-02-26 22:33:00 | 3505.65 | 3508.93 | 3499.12 | 3506.28 | 91.20 | 319563.42 | 3503.83 2014-02-26 22:34:00 | 3507.02 | 3511.01 | 3501.42 | 3511.01 | 81.38 | 285442.68 | 3507.53 2014-02-26 22:35:00 | 3511.23 | 3517.91 | 3510.26 | 3515.07 | 68.93 | 242221.16 | 3514.02 2014-02-26 22:36:00 | 3512.98 | 3516.85 | 3509.18 | 3509.18 | 75.21 | 264264.02 | 3513.68 2014-02-26 22:37:00 | 3515.97 | 3516.61 | 3509.99 | 3510.20 | 45.06 | 158218.61 | 3511.44 2014-02-26 22:38:00 | 3512.21 | 3515.65 | 3509.59 | 3512.18 | 98.14 | 344653.65 | 3511.82 2014-02-26 22:39:00 | 3513.18 | 3516.46 | 3511.06 | 3512.12 | 80.77 | 283843.01 | 3514.13 2014-02-26 22:40:00 | 3512.24 | 3522.57 | 3512.03 | 3522.03 | 71.55 | 251592.74 | 3516.42 2014-02-26 22:41:00 | 3520.10 | 3522.97 | 3515.80 | 3519.00 | 87.03 | 306305.46 | 3519.42 2014-02-26 22:42:00 | 3521.84 | 3523.00 | 3518.92 | 3519.82 | 61.10 | 215100.73 | 3520.76 2014-02-26 22:43:00 | 3519.00 | 3523.57 | 3518.87 | 3521.55 | 79.19 | 278802.27 | 3520.68 2014-02-26 22:44:00 | 3521.00 | 3524.01 | 3521.00 | 3524.01 | 23.58 | 83029.57 | 3521.93 2014-02-26 22:45:00 | 3529.10 | 3540.00 | 3524.11 | 3540.00 | 98.02 | 345844.56 | 3528.41 2014-02-26 22:46:00 | 3524.60 | 3540.00 | 3524.60 | 3533.00 | 55.41 | 195796.01 | 3533.71 2014-02-26 22:47:00 | 3533.00 | 3550.00 | 3533.00 | 3543.77 | 76.98 | 272792.79 | 3543.78 2014-02-26 22:48:00 | 3543.59 | 3558.00 | 3540.00 | 3549.88 | 87.79 | 311718.34 | 3550.93 2014-02-26 22:49:00 | 3549.89 | 3556.98 | 3549.89 | 3553.29 | 40.64 | 144391.35 | 3552.85 2014-02-26 22:50:00 | 3555.75 | 3558.00 | 3550.11 | 3552.00 | 114.81 | 408104.76 | 3554.49 2014-02-26 22:51:00 | 3551.02 | 3557.12 | 3548.00 | 3551.68 | 77.71 | 276062.51 | 3552.61 2014-02-26 22:52:00 | 3551.27 | 3553.87 | 3540.00 | 3540.00 | 85.30 | 302412.13 | 3545.40 2014-02-26 22:53:00 | 3540.00 | 3551.00 | 3540.00 | 3546.27 | 90.44 | 320565.20 | 3544.66 2014-02-26 22:54:00 | 3548.66 | 3548.93 | 3540.13 | 3544.99 | 61.93 | 219464.63 | 3543.64 2014-02-26 22:55:00 | 3546.13 | 3550.00 | 3540.00 | 3542.00 | 50.69 | 179610.74 | 3543.60 2014-02-26 22:56:00 | 3546.03 | 3546.03 | 3540.90 | 3542.70 | 41.02 | 145350.47 | 3543.23 2014-02-26 22:57:00 | 3542.70 | 3546.04 | 3540.01 | 3545.99 | 70.58 | 250170.09 | 3544.59 2014-02-26 22:58:00 | 3545.99 | 3546.84 | 3540.00 | 3541.58 | 35.45 | 125556.49 | 3541.99 2014-02-26 22:59:00 | 3545.82 | 3547.00 | 3540.28 | 3540.67 | 114.79 | 406603.30 | 3542.15 2014-02-26 23:00:00 | 3544.60 | 3550.00 | 3540.29 | 3544.23 | 95.60 | 338984.08 | 3545.78 2014-02-26 23:01:00 | 3547.44 | 3550.00 | 3542.16 | 3546.00 | 55.23 | 195862.61 | 3546.24 2014-02-26 23:02:00 | 3549.99 | 3550.00 | 3545.00 | 3549.92 | 116.41 | 413058.28 | 3548.40 2014-02-26 23:03:00 | 3549.00 | 3550.00 | 3543.18 | 3545.78 | 56.18 | 199262.03 | 3547.10 2014-02-26 23:04:00 | 3546.90 | 3546.99 | 3543.00 | 3546.77 | 84.11 | 298177.05 | 3545.25 2014-02-26 23:05:00 | 3546.05 | 3554.00 | 3544.25 | 3551.41 | 61.42 | 217971.01 | 3548.86 2014-02-26 23:06:00 | 3550.00 | 3553.54 | 3546.66 | 3552.50 | 41.57 | 147571.01 | 3549.68 2014-02-26 23:07:00 | 3550.03 | 3550.09 | 3546.54 | 3547.01 | 73.57 | 261053.88 | 3548.33 2014-02-26 23:08:00 | 3545.00 | 3552.50 | 3544.98 | 3552.50 | 2.51 | 8905.68 | 3546.67 2014-02-26 23:09:00 | 3552.52 | 3555.00 | 3544.94 | 3548.15 | 105.98 | 376115.94 | 3549.07 2014-02-26 23:10:00 | 3552.85 | 3554.69 | 3547.00 | 3554.42 | 87.08 | 309216.20 | 3550.90 2014-02-26 23:11:00 | 3549.72 | 3554.53 | 3547.00 | 3550.49 | 158.65 | 563236.15 | 3550.23 2014-02-26 23:12:00 | 3550.29 | 3551.09 | 3546.93 | 3547.00 | 79.71 | 282899.76 | 3549.20 2014-02-26 23:13:00 | 3549.00 | 3551.29 | 3546.94 | 3549.31 | 83.31 | 295629.91 | 3548.60 2014-02-26 23:14:00 | 3548.40 | 3550.45 | 3546.65 | 3549.73 | 46.55 | 165154.97 | 3547.90 2014-02-26 23:15:00 | 3548.25 | 3550.11 | 3546.77 | 3550.11 | 50.43 | 178940.35 | 3548.29 2014-02-26 23:16:00 | 3551.29 | 3554.80 | 3547.04 | 3551.53 | 77.58 | 275474.44 | 3551.07 2014-02-26 23:17:00 | 3554.70 | 3554.84 | 3550.44 | 3550.45 | 113.86 | 404589.66 | 3553.33 2014-02-26 23:18:00 | 3546.76 | 3550.00 | 3539.92 | 3540.06 | 70.20 | 248929.96 | 3545.86 2014-02-26 23:19:00 | 3539.00 | 3545.99 | 3535.00 | 3535.36 | 46.29 | 163801.66 | 3538.98 2014-02-26 23:20:00 | 3535.00 | 3539.97 | 3530.22 | 3532.07 | 54.64 | 193117.45 | 3534.23 2014-02-26 23:21:00 | 3535.25 | 3539.97 | 3526.00 | 3531.29 | 107.64 | 380353.03 | 3533.60 2014-02-26 23:22:00 | 3529.44 | 3539.00 | 3526.00 | 3530.85 | 104.42 | 368689.03 | 3530.83 2014-02-26 23:23:00 | 3531.54 | 3536.48 | 3527.00 | 3536.29 | 81.80 | 288806.35 | 3530.77 2014-02-26 23:24:00 | 3531.65 | 3533.92 | 3527.42 | 3530.00 | 39.67 | 140047.61 | 3530.40 2014-02-26 23:25:00 | 3531.93 | 3531.93 | 3526.29 | 3529.86 | 45.95 | 162174.90 | 3529.22 2014-02-26 23:26:00 | 3530.00 | 3530.00 | 3525.99 | 3526.00 | 5.33 | 18797.24 | 3526.69 2014-02-26 23:27:00 | 3527.78 | 3529.89 | 3525.80 | 3529.48 | 83.62 | 295011.67 | 3528.09 2014-02-26 23:28:00 | 3528.02 | 3529.76 | 3525.58 | 3525.80 | 97.77 | 344880.80 | 3527.58 2014-02-26 23:29:00 | 3526.99 | 3529.00 | 3525.77 | 3526.96 | 1.70 | 6007.28 | 3527.47 2014-02-26 23:30:00 | 3525.53 | 3526.90 | 3521.00 | 3522.19 | 37.09 | 130704.78 | 3523.80 2014-02-26 23:31:00 | 3525.32 | 3527.11 | 3522.01 | 3526.99 | 96.15 | 338930.07 | 3525.16 2014-02-26 23:32:00 | 3523.39 | 3526.96 | 3523.39 | 3526.79 | 35.30 | 124451.44 | 3525.34 2014-02-26 23:33:00 | 3524.00 | 3526.10 | 3523.99 | 3526.10 | 3.61 | 12708.59 | 3524.29 2014-02-26 23:34:00 | 3526.10 | 3527.00 | 3526.05 | 3527.00 | 8.66 | 30536.94 | 3526.21 2014-02-26 23:35:00 | 3524.11 | 3527.00 | 3524.11 | 3526.00 | 4.83 | 17036.07 | 3524.95 2014-02-26 23:36:00 | 3527.00 | 3527.00 | 3524.10 | 3524.10 | 0.53 | 1868.11 | 3524.74 2014-02-26 23:37:00 | 3527.00 | 3530.46 | 3526.97 | 3529.98 | 25.86 | 91231.11 | 3528.43 2014-02-26 23:38:00 | 3531.98 | 3531.99 | 3524.27 | 3531.99 | 58.80 | 207437.33 | 3528.03 2014-02-26 23:39:00 | 3529.12 | 3545.00 | 3525.28 | 3545.00 | 63.25 | 223624.08 | 3535.34 2014-02-26 23:40:00 | 3541.50 | 3545.00 | 3540.48 | 3544.00 | 96.22 | 340872.18 | 3542.67 2014-02-26 23:41:00 | 3543.00 | 3543.00 | 3535.26 | 3539.39 | 30.73 | 108807.66 | 3540.30 2014-02-26 23:42:00 | 3537.30 | 3542.99 | 3532.03 | 3537.99 | 109.32 | 386524.84 | 3535.75 2014-02-26 23:43:00 | 3537.47 | 3539.87 | 3535.00 | 3538.00 | 109.47 | 387248.12 | 3537.61 2014-02-26 23:44:00 | 3539.64 | 3539.64 | 3531.06 | 3538.02 | 125.70 | 444332.90 | 3534.78 2014-02-26 23:45:00 | 3535.10 | 3538.99 | 3533.12 | 3533.45 | 83.93 | 296775.54 | 3535.95 2014-02-26 23:46:00 | 3535.73 | 3537.87 | 3533.12 | 3537.24 | 68.29 | 241426.62 | 3535.57 2014-02-26 23:47:00 | 3535.83 | 3537.96 | 3533.01 | 3534.00 | 84.46 | 298603.72 | 3535.45 2014-02-26 23:48:00 | 3536.99 | 3537.00 | 3531.10 | 3531.10 | 20.38 | 72016.73 | 3533.70 2014-02-26 23:49:00 | 3531.21 | 3536.00 | 3531.21 | 3531.52 | 93.56 | 330574.66 | 3533.21 2014-02-26 23:50:00 | 3534.56 | 3535.99 | 3532.00 | 3533.60 | 50.85 | 179685.65 | 3533.64 2014-02-26 23:51:00 | 3534.60 | 3535.20 | 3534.00 | 3534.00 | 5.37 | 18980.06 | 3534.46 2014-02-26 23:52:00 | 3535.00 | 3535.97 | 3532.00 | 3532.02 | 34.27 | 121104.63 | 3534.15 2014-02-26 23:53:00 | 3532.03 | 3535.00 | 3532.00 | 3533.92 | 17.31 | 61170.49 | 3533.01 2014-02-26 23:54:00 | 3536.00 | 3536.00 | 3532.11 | 3533.00 | 21.82 | 77094.10 | 3533.67 2014-02-26 23:55:00 | 3533.17 | 3534.72 | 3531.85 | 3534.18 | 32.51 | 114865.30 | 3533.56 2014-02-26 23:56:00 | 3531.91 | 3538.00 | 3531.91 | 3535.71 | 70.71 | 249882.31 | 3533.90 2014-02-26 23:57:00 | 3538.00 | 3542.00 | 3534.42 | 3535.54 | 45.94 | 162466.86 | 3536.73 2014-02-26 23:58:00 | 3537.80 | 3542.00 | 3534.61 | 3536.00 | 83.43 | 295233.11 | 3538.90 2014-02-26 23:59:00 | 3537.74 | 3540.79 | 3533.12 | 3537.64 | 101.18 | 357959.42 | 3537.74 2014-02-27 00:00:00 | 3537.74 | 3539.98 | 3531.27 | 3534.44 | 145.26 | 513660.08 | 3536.05 2014-02-27 00:01:00 | 3535.99 | 3540.00 | 3532.82 | 3539.99 | 73.02 | 258276.93 | 3536.97 2014-02-27 00:02:00 | 3540.00 | 3541.13 | 3537.64 | 3538.00 | 9.17 | 32470.33 | 3539.77 2014-02-27 00:03:00 | 3538.00 | 3541.00 | 3536.00 | 3537.99 | 14.66 | 51867.26 | 3538.50 2014-02-27 00:04:00 | 3536.99 | 3536.99 | 3528.95 | 3529.82 | 85.29 | 301422.16 | 3533.92 2014-02-27 00:05:00 | 3532.18 | 3533.95 | 3527.00 | 3529.00 | 45.57 | 160906.99 | 3531.22 2014-02-27 00:06:00 | 3527.00 | 3530.99 | 3526.00 | 3527.78 | 153.49 | 541613.46 | 3528.61 2014-02-27 00:07:00 | 3529.21 | 3531.00 | 3526.86 | 3527.96 | 146.68 | 517583.77 | 3528.66 2014-02-27 00:08:00 | 3527.01 | 3527.01 | 3524.07 | 3525.00 | 17.28 | 60943.33 | 3526.20 2014-02-27 00:09:00 | 3524.32 | 3530.00 | 3523.99 | 3529.26 | 45.94 | 162028.40 | 3526.65 2014-02-27 00:10:00 | 3526.98 | 3540.00 | 3520.00 | 3533.37 | 192.81 | 681076.97 | 3532.30 2014-02-27 00:11:00 | 3531.00 | 3537.79 | 3531.00 | 3536.99 | 111.46 | 394056.46 | 3535.47 2014-02-27 00:12:00 | 3534.06 | 3536.97 | 3532.71 | 3533.82 | 156.11 | 551794.60 | 3534.74 2014-02-27 00:13:00 | 3533.05 | 3537.99 | 3533.05 | 3535.02 | 93.76 | 331476.13 | 3535.22 2014-02-27 00:14:00 | 3536.74 | 3539.88 | 3534.24 | 3539.09 | 97.63 | 345364.09 | 3537.66 2014-02-27 00:15:00 | 3537.00 | 3545.00 | 3536.01 | 3539.99 | 76.17 | 269654.74 | 3540.08 2014-02-27 00:16:00 | 3539.88 | 3546.69 | 3539.88 | 3543.96 | 64.76 | 229436.67 | 3542.99 2014-02-27 00:17:00 | 3543.26 | 3544.01 | 3539.00 | 3543.99 | 59.78 | 211732.32 | 3541.68 2014-02-27 00:18:00 | 3542.00 | 3548.91 | 3540.00 | 3543.60 | 144.40 | 511547.35 | 3542.69 2014-02-27 00:19:00 | 3544.75 | 3544.98 | 3538.19 | 3540.85 | 132.11 | 467817.29 | 3541.07 2014-02-27 00:20:00 | 3541.04 | 3543.61 | 3538.05 | 3541.00 | 198.78 | 703808.39 | 3540.60 2014-02-27 00:21:00 | 3538.02 | 3541.83 | 3538.01 | 3541.03 | 171.20 | 605989.68 | 3539.64 2014-02-27 00:22:00 | 3539.80 | 3540.20 | 3539.00 | 3539.00 | 4.53 | 16035.93 | 3539.94 2014-02-27 00:23:00 | 3540.99 | 3541.00 | 3540.94 | 3540.94 | 4.19 | 14840.27 | 3540.99 2014-02-27 00:24:00 | 3539.14 | 3540.01 | 3539.14 | 3540.00 | 5.59 | 19777.42 | 3539.90 2014-02-27 00:25:00 | 3539.12 | 3542.00 | 3539.00 | 3542.00 | 15.71 | 55609.25 | 3539.51 2014-02-27 00:26:00 | 3542.00 | 3543.86 | 3540.00 | 3543.73 | 18.42 | 65255.34 | 3542.25 2014-02-27 00:27:00 | 3542.80 | 3550.00 | 3541.00 | 3547.25 | 100.02 | 354823.23 | 3547.45 2014-02-27 00:28:00 | 3549.60 | 3549.81 | 3546.00 | 3548.57 | 50.50 | 179150.82 | 3547.61 2014-02-27 00:29:00 | 3549.99 | 3550.00 | 3545.01 | 3547.25 | 29.37 | 104194.94 | 3547.67 2014-02-27 00:30:00 | 3547.27 | 3549.85 | 3546.00 | 3548.32 | 65.37 | 232000.31 | 3548.82 2014-02-27 00:31:00 | 3546.01 | 3552.60 | 3546.01 | 3552.60 | 65.07 | 230923.77 | 3549.07 2014-02-27 00:32:00 | 3553.20 | 3557.90 | 3552.02 | 3555.01 | 25.76 | 91573.97 | 3555.03 2014-02-27 00:33:00 | 3555.00 | 3557.85 | 3550.00 | 3552.69 | 18.11 | 64341.21 | 3552.80 2014-02-27 00:34:00 | 3552.89 | 3555.00 | 3551.00 | 3554.97 | 164.80 | 585473.56 | 3552.74 2014-02-27 00:35:00 | 3554.03 | 3561.00 | 3550.00 | 3561.00 | 150.59 | 535457.05 | 3555.63 2014-02-27 00:36:00 | 3561.00 | 3568.00 | 3560.74 | 3566.06 | 155.36 | 553840.17 | 3564.86 2014-02-27 00:37:00 | 3564.59 | 3568.00 | 3562.02 | 3565.53 | 99.17 | 353627.75 | 3565.77 2014-02-27 00:38:00 | 3567.99 | 3570.00 | 3562.00 | 3568.77 | 172.92 | 616761.87 | 3566.81 2014-02-27 00:39:00 | 3569.87 | 3573.60 | 3563.89 | 3573.60 | 56.40 | 201267.84 | 3568.64 2014-02-27 00:40:00 | 3573.56 | 3578.34 | 3573.00 | 3575.29 | 51.38 | 183665.64 | 3574.79 2014-02-27 00:41:00 | 3575.00 | 3578.00 | 3562.38 | 3565.99 | 148.51 | 530288.09 | 3570.65 2014-02-27 00:42:00 | 3568.00 | 3574.70 | 3561.31 | 3572.70 | 133.92 | 478261.92 | 3571.25 2014-02-27 00:43:00 | 3570.90 | 3574.02 | 3568.66 | 3574.02 | 22.46 | 80193.67 | 3571.31 2014-02-27 00:44:00 | 3574.99 | 3579.00 | 3574.99 | 3576.81 | 79.13 | 283035.97 | 3577.07 2014-02-27 00:45:00 | 3576.83 | 3579.00 | 3571.00 | 3575.69 | 188.67 | 674298.59 | 3573.94 2014-02-27 00:46:00 | 3572.31 | 3575.75 | 3571.01 | 3571.52 | 129.24 | 461791.22 | 3573.07 2014-02-27 00:47:00 | 3574.70 | 3575.00 | 3570.00 | 3573.88 | 104.70 | 374083.07 | 3572.94 2014-02-27 00:48:00 | 3573.89 | 3582.00 | 3573.88 | 3582.00 | 104.46 | 373834.29 | 3578.63 2014-02-27 00:49:00 | 3580.00 | 3589.78 | 3580.00 | 3584.99 | 98.26 | 352242.11 | 3584.94 2014-02-27 00:50:00 | 3585.68 | 3589.99 | 3582.20 | 3585.39 | 53.10 | 190460.84 | 3586.56 2014-02-27 00:51:00 | 3589.98 | 3589.98 | 3580.00 | 3586.81 | 108.40 | 388658.15 | 3585.27 2014-02-27 00:52:00 | 3586.81 | 3590.63 | 3586.00 | 3590.63 | 78.72 | 282498.75 | 3588.79 2014-02-27 00:53:00 | 3590.62 | 3595.00 | 3586.07 | 3593.95 | 64.49 | 231659.50 | 3592.01 2014-02-27 00:54:00 | 3595.00 | 3597.98 | 3580.00 | 3589.32 | 80.51 | 289000.14 | 3589.66 2014-02-27 00:55:00 | 3581.50 | 3590.00 | 3580.00 | 3587.00 | 97.48 | 349440.38 | 3584.70 2014-02-27 00:56:00 | 3584.00 | 3590.00 | 3584.00 | 3586.00 | 103.54 | 371465.63 | 3587.58 2014-02-27 00:57:00 | 3586.00 | 3587.98 | 3582.53 | 3585.89 | 71.45 | 256172.51 | 3585.39 2014-02-27 00:58:00 | 3583.01 | 3585.00 | 3581.01 | 3581.13 | 74.52 | 267033.31 | 3583.19 2014-02-27 00:59:00 | 3582.57 | 3590.00 | 3578.99 | 3580.90 | 147.01 | 526550.08 | 3581.80 2014-02-27 01:00:00 | 3581.00 | 3587.88 | 3578.83 | 3587.88 | 92.39 | 331017.57 | 3582.83 2014-02-27 01:01:00 | 3583.81 | 3586.95 | 3581.01 | 3582.44 | 221.97 | 795552.32 | 3584.10 2014-02-27 01:02:00 | 3584.43 | 3587.99 | 3580.00 | 3580.00 | 139.66 | 500524.26 | 3583.93 2014-02-27 01:03:00 | 3580.00 | 3590.00 | 3579.99 | 3583.54 | 273.06 | 979088.17 | 3585.56 2014-02-27 01:04:00 | 3584.86 | 3588.99 | 3583.00 | 3588.89 | 89.11 | 319431.09 | 3584.76 2014-02-27 01:05:00 | 3585.02 | 3588.99 | 3584.16 | 3585.02 | 82.00 | 294054.80 | 3586.12 2014-02-27 01:06:00 | 3587.06 | 3589.90 | 3585.02 | 3585.02 | 113.12 | 405823.54 | 3587.68 2014-02-27 01:07:00 | 3585.87 | 3585.99 | 3577.92 | 3580.07 | 64.78 | 232098.68 | 3582.65 2014-02-27 01:08:00 | 3580.08 | 3586.84 | 3580.00 | 3586.84 | 113.81 | 407816.28 | 3583.34 2014-02-27 01:09:00 | 3587.03 | 3588.76 | 3581.10 | 3581.10 | 169.20 | 606425.64 | 3584.18 2014-02-27 01:10:00 | 3581.10 | 3584.90 | 3581.10 | 3584.90 | 13.03 | 46685.83 | 3581.85 2014-02-27 01:11:00 | 3584.90 | 3585.00 | 3582.29 | 3584.60 | 21.16 | 75853.41 | 3584.25 2014-02-27 01:12:00 | 3584.98 | 3585.68 | 3582.30 | 3584.32 | 95.39 | 341878.81 | 3584.20 2014-02-27 01:13:00 | 3583.01 | 3587.99 | 3583.01 | 3587.00 | 31.18 | 111824.70 | 3586.31 2014-02-27 01:14:00 | 3587.00 | 3598.00 | 3587.00 | 3593.00 | 71.56 | 257058.39 | 3592.06 2014-02-27 01:15:00 | 3593.03 | 3596.98 | 3584.66 | 3585.02 | 158.02 | 567393.15 | 3590.71 2014-02-27 01:16:00 | 3587.56 | 3594.19 | 3585.00 | 3585.00 | 102.08 | 366194.54 | 3587.40 2014-02-27 01:17:00 | 3586.41 | 3592.87 | 3586.40 | 3589.30 | 19.56 | 70248.00 | 3590.86 2014-02-27 01:18:00 | 3589.29 | 3589.29 | 3585.00 | 3589.03 | 125.20 | 449118.82 | 3587.10 2014-02-27 01:19:00 | 3588.02 | 3591.02 | 3587.58 | 3589.97 | 86.27 | 309625.64 | 3588.99 2014-02-27 01:20:00 | 3589.93 | 3589.93 | 3587.80 | 3587.80 | 15.58 | 55910.19 | 3588.59 2014-02-27 01:21:00 | 3587.80 | 3591.00 | 3587.56 | 3591.00 | 15.19 | 54494.84 | 3588.73 2014-02-27 01:22:00 | 3591.10 | 3591.90 | 3589.04 | 3590.00 | 28.19 | 101195.33 | 3590.01 2014-02-27 01:23:00 | 3589.85 | 3589.95 | 3584.58 | 3584.97 | 61.94 | 222100.19 | 3586.02 2014-02-27 01:24:00 | 3584.62 | 3585.00 | 3581.99 | 3582.00 | 39.12 | 140164.86 | 3582.85 2014-02-27 01:25:00 | 3582.00 | 3583.67 | 3580.09 | 3583.67 | 90.82 | 325288.88 | 3581.73 2014-02-27 01:26:00 | 3583.14 | 3584.00 | 3580.00 | 3583.12 | 71.13 | 254792.94 | 3581.97 2014-02-27 01:27:00 | 3583.14 | 3590.00 | 3583.11 | 3590.00 | 80.36 | 288181.69 | 3586.00 2014-02-27 01:28:00 | 3588.00 | 3588.90 | 3582.30 | 3587.52 | 110.85 | 397525.31 | 3586.03 2014-02-27 01:29:00 | 3584.76 | 3588.81 | 3584.06 | 3587.99 | 55.11 | 197619.79 | 3585.98 2014-02-27 01:30:00 | 3586.00 | 3586.20 | 3585.00 | 3585.00 | 30.24 | 108403.85 | 3585.14 2014-02-27 01:31:00 | 3583.00 | 3584.50 | 3580.90 | 3580.99 | 26.12 | 93555.22 | 3581.34 2014-02-27 01:32:00 | 3580.00 | 3582.13 | 3580.00 | 3581.98 | 18.44 | 66025.73 | 3581.15 2014-02-27 01:33:00 | 3581.14 | 3585.00 | 3581.14 | 3584.69 | 6.47 | 23166.64 | 3582.84 2014-02-27 01:34:00 | 3583.89 | 3584.10 | 3583.89 | 3584.00 | 5.92 | 21202.84 | 3583.98 2014-02-27 01:35:00 | 3583.70 | 3583.70 | 3582.00 | 3582.00 | 6.73 | 24119.59 | 3582.29 2014-02-27 01:36:00 | 3582.10 | 3582.10 | 3580.00 | 3580.00 | 17.95 | 64281.63 | 3581.15 2014-02-27 01:37:00 | 3580.00 | 3580.00 | 3575.73 | 3575.73 | 37.64 | 134672.28 | 3577.90 2014-02-27 01:38:00 | 3575.00 | 3576.00 | 3572.01 | 3575.98 | 58.65 | 209642.53 | 3574.53 2014-02-27 01:39:00 | 3574.58 | 3576.00 | 3571.00 | 3571.99 | 167.94 | 600188.17 | 3573.78 2014-02-27 01:40:00 | 3571.00 | 3577.00 | 3570.00 | 3577.00 | 131.64 | 470374.71 | 3573.11 2014-02-27 01:41:00 | 3577.00 | 3582.00 | 3572.09 | 3575.73 | 83.49 | 298640.61 | 3577.05 2014-02-27 01:42:00 | 3573.10 | 3576.54 | 3570.00 | 3574.27 | 155.60 | 555929.20 | 3572.90 2014-02-27 01:43:00 | 3571.49 | 3574.45 | 3568.00 | 3568.00 | 132.05 | 471600.23 | 3571.32 2014-02-27 01:44:00 | 3568.08 | 3572.00 | 3568.00 | 3570.00 | 14.55 | 51932.15 | 3569.22 2014-02-27 01:45:00 | 3570.00 | 3571.58 | 3564.00 | 3564.00 | 19.42 | 69274.18 | 3567.34 2014-02-27 01:46:00 | 3565.00 | 3565.00 | 3556.00 | 3557.25 | 86.81 | 309077.34 | 3560.51 2014-02-27 01:47:00 | 3558.28 | 3563.99 | 3555.09 | 3559.35 | 175.20 | 623512.81 | 3558.88 2014-02-27 01:48:00 | 3556.01 | 3558.79 | 3550.99 | 3551.01 | 54.67 | 194248.72 | 3553.24 2014-02-27 01:49:00 | 3550.98 | 3551.01 | 3542.91 | 3542.91 | 57.31 | 203384.34 | 3548.66 2014-02-27 01:50:00 | 3542.90 | 3546.29 | 3538.00 | 3542.00 | 49.68 | 175892.00 | 3540.36 2014-02-27 01:51:00 | 3542.00 | 3554.45 | 3539.77 | 3542.70 | 97.50 | 345709.69 | 3545.81 2014-02-27 01:52:00 | 3542.69 | 3548.99 | 3540.95 | 3544.81 | 89.46 | 317032.29 | 3543.73 2014-02-27 01:53:00 | 3545.00 | 3555.00 | 3545.00 | 3549.97 | 67.89 | 241036.48 | 3550.29 2014-02-27 01:54:00 | 3549.97 | 3552.43 | 3545.32 | 3549.25 | 128.19 | 454957.56 | 3549.03 2014-02-27 01:55:00 | 3549.13 | 3559.00 | 3545.87 | 3553.08 | 85.18 | 302512.51 | 3551.62 2014-02-27 01:56:00 | 3555.18 | 3559.00 | 3550.87 | 3554.24 | 235.34 | 836919.45 | 3556.18 2014-02-27 01:57:00 | 3554.24 | 3564.95 | 3553.00 | 3559.38 | 149.41 | 531728.64 | 3558.81 2014-02-27 01:58:00 | 3558.00 | 3564.99 | 3558.00 | 3561.00 | 131.38 | 467950.21 | 3561.89 2014-02-27 01:59:00 | 3561.00 | 3561.99 | 3556.01 | 3558.90 | 45.63 | 162445.26 | 3559.82 2014-02-27 02:00:00 | 3556.01 | 3558.90 | 3552.00 | 3552.01 | 97.02 | 344902.75 | 3554.93 2014-02-27 02:01:00 | 3552.00 | 3553.86 | 3549.00 | 3549.70 | 148.30 | 526755.80 | 3551.89 2014-02-27 02:02:00 | 3550.57 | 3552.76 | 3547.01 | 3549.30 | 86.89 | 308481.08 | 3550.45 2014-02-27 02:03:00 | 3549.28 | 3555.00 | 3549.25 | 3551.33 | 272.07 | 966375.79 | 3551.93 2014-02-27 02:04:00 | 3553.11 | 3560.00 | 3550.22 | 3559.95 | 219.41 | 779560.03 | 3552.97 2014-02-27 02:05:00 | 3559.95 | 3565.01 | 3559.91 | 3562.01 | 32.39 | 115358.22 | 3561.65 2014-02-27 02:06:00 | 3561.00 | 3568.80 | 3561.00 | 3566.96 | 44.28 | 157818.61 | 3563.94 2014-02-27 02:07:00 | 3567.00 | 3570.00 | 3566.73 | 3569.17 | 35.09 | 125251.63 | 3569.13 2014-02-27 02:08:00 | 3569.98 | 3569.98 | 3557.24 | 3562.03 | 139.73 | 497505.46 | 3560.53 2014-02-27 02:09:00 | 3563.00 | 3564.98 | 3558.08 | 3564.00 | 117.01 | 416638.24 | 3560.74 2014-02-27 02:10:00 | 3565.00 | 3568.00 | 3562.93 | 3566.62 | 42.38 | 151043.07 | 3564.02 2014-02-27 02:11:00 | 3566.99 | 3568.90 | 3566.97 | 3566.99 | 14.46 | 51569.56 | 3567.59 2014-02-27 02:12:00 | 3567.00 | 3568.00 | 3562.98 | 3564.39 | 37.02 | 132020.89 | 3565.92 2014-02-27 02:13:00 | 3564.39 | 3565.00 | 3559.99 | 3560.05 | 43.71 | 155647.29 | 3561.23 2014-02-27 02:14:00 | 3560.05 | 3566.02 | 3555.01 | 3566.02 | 25.71 | 91537.65 | 3560.94 2014-02-27 02:15:00 | 3568.90 | 3568.92 | 3564.84 | 3568.00 | 68.10 | 242914.01 | 3567.18 2014-02-27 02:16:00 | 3567.23 | 3568.97 | 3566.00 | 3567.95 | 13.72 | 48932.47 | 3567.29 2014-02-27 02:17:00 | 3567.84 | 3568.37 | 3566.01 | 3567.96 | 6.03 | 21503.44 | 3566.67 2014-02-27 02:18:00 | 3568.97 | 3568.97 | 3566.00 | 3566.10 | 3.01 | 10733.79 | 3566.04 2014-02-27 02:19:00 | 3566.55 | 3568.97 | 3565.00 | 3565.00 | 216.12 | 770702.41 | 3566.04 2014-02-27 02:20:00 | 3567.95 | 3568.00 | 3567.00 | 3568.00 | 25.35 | 90447.20 | 3567.94 2014-02-27 02:21:00 | 3565.96 | 3567.00 | 3565.95 | 3566.02 | 6.68 | 23821.37 | 3566.07 2014-02-27 02:22:00 | 3566.10 | 3568.01 | 3566.10 | 3567.99 | 33.08 | 118007.19 | 3567.76 2014-02-27 02:23:00 | 3567.98 | 3568.97 | 3566.11 | 3568.00 | 3.25 | 11589.86 | 3567.21 2014-02-27 02:24:00 | 3568.00 | 3568.00 | 3567.03 | 3568.00 | 3.02 | 10767.72 | 3567.83 2014-02-27 02:25:00 | 3568.01 | 3580.00 | 3568.00 | 3572.00 | 222.58 | 795364.81 | 3573.39 2014-02-27 02:26:00 | 3572.00 | 3574.93 | 3568.01 | 3571.99 | 233.12 | 832168.98 | 3569.78 2014-02-27 02:27:00 | 3570.00 | 3571.78 | 3570.00 | 3571.77 | 7.52 | 26849.60 | 3570.43 2014-02-27 02:28:00 | 3571.00 | 3571.66 | 3570.60 | 3570.63 | 7.29 | 26031.24 | 3571.30 2014-02-27 02:29:00 | 3571.63 | 3571.63 | 3570.50 | 3570.60 | 24.29 | 86742.81 | 3570.54 2014-02-27 02:30:00 | 3570.00 | 3570.53 | 3570.00 | 3570.03 | 2.93 | 10457.17 | 3570.22 2014-02-27 02:31:00 | 3570.03 | 3570.08 | 3570.00 | 3570.00 | 8.43 | 30088.21 | 3570.03 2014-02-27 02:32:00 | 3571.00 | 3571.57 | 3569.99 | 3569.99 | 42.93 | 153279.31 | 3570.20 2014-02-27 02:33:00 | 3569.00 | 3569.00 | 3569.00 | 3569.00 | 0.10 | 356.90 | 3569.00 2014-02-27 02:34:00 | 3568.01 | 3570.00 | 3567.00 | 3569.99 | 11.56 | 41245.05 | 3567.91 2014-02-27 02:35:00 | 3569.87 | 3570.00 | 3567.00 | 3569.99 | 6.58 | 23484.46 | 3568.52 2014-02-27 02:36:00 | 3568.06 | 3568.07 | 3553.96 | 3554.93 | 57.10 | 203204.37 | 3558.50 2014-02-27 02:37:00 | 3553.00 | 3564.99 | 3553.00 | 3558.68 | 136.60 | 486160.33 | 3558.90 2014-02-27 02:38:00 | 3555.73 | 3562.20 | 3555.01 | 3562.00 | 139.15 | 495160.35 | 3558.46 2014-02-27 02:39:00 | 3561.58 | 3562.00 | 3556.02 | 3556.02 | 53.57 | 190715.47 | 3559.98 2014-02-27 02:40:00 | 3558.93 | 3559.00 | 3552.00 | 3555.00 | 33.92 | 120613.64 | 3555.41 2014-02-27 02:41:00 | 3552.00 | 3560.03 | 3550.09 | 3558.28 | 185.89 | 660705.55 | 3554.26 2014-02-27 02:42:00 | 3560.03 | 3562.97 | 3560.03 | 3561.74 | 6.90 | 24562.60 | 3560.83 2014-02-27 02:43:00 | 3561.17 | 3561.17 | 3555.01 | 3559.00 | 328.48 | 1168597.53 | 3557.63 2014-02-27 02:44:00 | 3559.08 | 3560.09 | 3555.10 | 3559.31 | 68.10 | 242244.18 | 3557.13 2014-02-27 02:45:00 | 3555.99 | 3559.91 | 3554.00 | 3555.99 | 159.18 | 566221.64 | 3557.05 2014-02-27 02:46:00 | 3558.00 | 3558.99 | 3555.95 | 3558.50 | 202.43 | 720133.05 | 3557.39 2014-02-27 02:47:00 | 3557.00 | 3557.00 | 3553.00 | 3555.01 | 29.23 | 103912.35 | 3554.99 2014-02-27 02:48:00 | 3555.00 | 3555.00 | 3549.90 | 3549.90 | 86.27 | 306406.78 | 3551.76 2014-02-27 02:49:00 | 3549.00 | 3557.93 | 3549.00 | 3556.00 | 51.20 | 182025.81 | 3555.19 2014-02-27 02:50:00 | 3555.98 | 3555.98 | 3549.00 | 3549.05 | 82.06 | 291558.54 | 3552.95 2014-02-27 02:51:00 | 3548.00 | 3549.00 | 3543.35 | 3544.02 | 37.71 | 133681.79 | 3544.62 2014-02-27 02:52:00 | 3543.00 | 3547.42 | 3541.17 | 3544.62 | 128.24 | 454467.21 | 3543.85 2014-02-27 02:53:00 | 3546.24 | 3547.42 | 3544.24 | 3545.70 | 59.22 | 209981.94 | 3545.73 2014-02-27 02:54:00 | 3547.32 | 3547.42 | 3541.00 | 3541.50 | 98.09 | 347560.91 | 3543.25 2014-02-27 02:55:00 | 3541.50 | 3544.64 | 3534.97 | 3534.98 | 65.75 | 232754.00 | 3540.04 2014-02-27 02:56:00 | 3534.96 | 3537.00 | 3529.94 | 3529.94 | 225.60 | 796802.52 | 3531.96 2014-02-27 02:57:00 | 3529.00 | 3534.19 | 3525.00 | 3525.00 | 151.42 | 534348.67 | 3528.99 2014-02-27 02:58:00 | 3527.90 | 3528.00 | 3520.00 | 3528.00 | 65.85 | 231997.45 | 3523.12 2014-02-27 02:59:00 | 3527.99 | 3536.60 | 3522.00 | 3532.98 | 135.54 | 478038.65 | 3527.02 2014-02-27 03:00:00 | 3533.78 | 3536.09 | 3530.00 | 3530.25 | 268.43 | 948130.95 | 3532.17 2014-02-27 03:01:00 | 3530.20 | 3531.00 | 3526.99 | 3530.00 | 93.49 | 329984.84 | 3529.66 2014-02-27 03:02:00 | 3529.59 | 3529.59 | 3523.00 | 3524.00 | 166.09 | 585292.78 | 3523.86 2014-02-27 03:03:00 | 3524.00 | 3531.00 | 3523.48 | 3530.67 | 78.83 | 278050.72 | 3527.22 2014-02-27 03:04:00 | 3529.26 | 3533.00 | 3526.97 | 3533.00 | 290.92 | 1026851.05 | 3529.66 2014-02-27 03:05:00 | 3533.00 | 3542.00 | 3533.00 | 3542.00 | 30.95 | 109463.14 | 3537.35 2014-02-27 03:06:00 | 3542.00 | 3546.00 | 3539.00 | 3539.10 | 66.29 | 234843.22 | 3542.66 2014-02-27 03:07:00 | 3539.01 | 3539.01 | 3534.17 | 3536.14 | 135.05 | 477570.67 | 3536.33 2014-02-27 03:08:00 | 3536.24 | 3542.00 | 3535.00 | 3536.68 | 84.86 | 300284.31 | 3538.58 2014-02-27 03:09:00 | 3537.28 | 3538.99 | 3534.00 | 3535.00 | 95.99 | 339466.98 | 3536.63 2014-02-27 03:10:00 | 3535.00 | 3542.00 | 3532.77 | 3537.76 | 138.11 | 488543.06 | 3537.40 2014-02-27 03:11:00 | 3538.51 | 3540.98 | 3533.00 | 3537.04 | 206.93 | 732075.11 | 3537.76 2014-02-27 03:12:00 | 3539.90 | 3544.00 | 3536.95 | 3540.23 | 56.44 | 199800.47 | 3540.36 2014-02-27 03:13:00 | 3542.88 | 3547.42 | 3540.03 | 3547.42 | 147.75 | 523517.02 | 3543.21 2014-02-27 03:14:00 | 3547.00 | 3547.42 | 3541.71 | 3545.00 | 102.38 | 362830.17 | 3544.13 2014-02-27 03:15:00 | 3541.62 | 3544.90 | 3536.01 | 3538.10 | 108.42 | 383802.87 | 3539.83 2014-02-27 03:16:00 | 3537.00 | 3538.86 | 3533.00 | 3535.20 | 102.14 | 361195.83 | 3536.42 2014-02-27 03:17:00 | 3537.69 | 3538.90 | 3530.12 | 3534.10 | 254.70 | 900171.54 | 3534.21 2014-02-27 03:18:00 | 3531.00 | 3534.97 | 3528.00 | 3532.54 | 259.73 | 917288.97 | 3531.65 2014-02-27 03:19:00 | 3529.06 | 3533.00 | 3526.00 | 3528.13 | 228.14 | 805172.09 | 3529.32 2014-02-27 03:20:00 | 3527.82 | 3533.00 | 3525.00 | 3525.44 | 304.00 | 1072638.83 | 3528.41 2014-02-27 03:21:00 | 3526.68 | 3533.00 | 3525.10 | 3527.99 | 208.98 | 737131.31 | 3527.26 2014-02-27 03:22:00 | 3527.98 | 3527.98 | 3524.00 | 3525.00 | 44.98 | 158561.42 | 3525.08 2014-02-27 03:23:00 | 3524.00 | 3529.75 | 3520.09 | 3528.62 | 146.30 | 515658.86 | 3524.74 2014-02-27 03:24:00 | 3524.67 | 3529.84 | 3520.35 | 3526.99 | 245.22 | 864468.31 | 3525.31 2014-02-27 03:25:00 | 3525.39 | 3526.90 | 3520.00 | 3522.81 | 238.51 | 840501.16 | 3523.98 2014-02-27 03:26:00 | 3521.23 | 3524.70 | 3510.00 | 3511.88 | 184.19 | 647610.71 | 3516.07 2014-02-27 03:27:00 | 3511.88 | 3520.01 | 3510.00 | 3518.26 | 90.44 | 317903.69 | 3515.27 2014-02-27 03:28:00 | 3518.60 | 3519.61 | 3505.50 | 3506.00 | 72.28 | 253815.40 | 3511.56 2014-02-27 03:29:00 | 3505.50 | 3510.41 | 3505.10 | 3507.09 | 38.77 | 135960.54 | 3507.03 2014-02-27 03:30:00 | 3510.00 | 3510.00 | 3505.11 | 3507.28 | 24.56 | 86126.62 | 3507.07 2014-02-27 03:31:00 | 3507.89 | 3508.48 | 3505.01 | 3505.01 | 43.11 | 151172.36 | 3506.50 2014-02-27 03:32:00 | 3505.01 | 3509.99 | 3501.00 | 3503.14 | 185.25 | 649244.66 | 3504.77 2014-02-27 03:33:00 | 3502.76 | 3516.06 | 3502.00 | 3515.16 | 146.78 | 515625.88 | 3512.87 2014-02-27 03:34:00 | 3515.10 | 3520.01 | 3513.47 | 3515.10 | 138.45 | 486820.92 | 3516.30 2014-02-27 03:35:00 | 3514.95 | 3518.73 | 3502.06 | 3515.00 | 113.61 | 399100.57 | 3512.93 2014-02-27 03:36:00 | 3515.00 | 3521.02 | 3515.00 | 3521.02 | 117.01 | 411592.16 | 3517.52 2014-02-27 03:37:00 | 3520.68 | 3521.00 | 3515.01 | 3517.99 | 31.26 | 109985.61 | 3518.64 2014-02-27 03:38:00 | 3517.99 | 3517.99 | 3511.10 | 3513.00 | 73.43 | 257986.89 | 3513.32 2014-02-27 03:39:00 | 3513.00 | 3515.00 | 3510.00 | 3515.00 | 153.04 | 537620.17 | 3512.96 2014-02-27 03:40:00 | 3515.00 | 3515.00 | 3505.70 | 3514.00 | 128.52 | 451325.53 | 3511.66 2014-02-27 03:41:00 | 3514.88 | 3514.88 | 3510.78 | 3510.98 | 7.78 | 27331.59 | 3511.70 2014-02-27 03:42:00 | 3510.98 | 3514.99 | 3510.98 | 3513.01 | 103.61 | 364014.15 | 3513.21 2014-02-27 03:43:00 | 3512.96 | 3514.00 | 3510.01 | 3510.92 | 14.21 | 49886.37 | 3511.64 2014-02-27 03:44:00 | 3510.00 | 3512.96 | 3507.93 | 3509.97 | 132.30 | 464396.36 | 3510.28 2014-02-27 03:45:00 | 3509.98 | 3511.93 | 3506.00 | 3506.02 | 54.08 | 189764.02 | 3508.76 2014-02-27 03:46:00 | 3506.80 | 3507.00 | 3502.06 | 3503.89 | 50.11 | 175659.50 | 3505.27 2014-02-27 03:47:00 | 3504.00 | 3509.00 | 3502.06 | 3509.00 | 122.37 | 429076.81 | 3506.36 2014-02-27 03:48:00 | 3508.98 | 3510.17 | 3506.54 | 3508.97 | 41.12 | 144303.89 | 3509.68 2014-02-27 03:49:00 | 3508.97 | 3515.00 | 3508.91 | 3511.57 | 69.51 | 244140.76 | 3512.56 2014-02-27 03:50:00 | 3511.55 | 3524.08 | 3508.14 | 3524.08 | 176.92 | 621808.97 | 3514.67 2014-02-27 03:51:00 | 3519.99 | 3524.76 | 3515.70 | 3523.22 | 163.95 | 577205.83 | 3520.71 2014-02-27 03:52:00 | 3523.97 | 3527.00 | 3518.86 | 3524.44 | 163.14 | 574735.99 | 3522.96 2014-02-27 03:53:00 | 3525.98 | 3530.00 | 3523.30 | 3530.00 | 123.90 | 436969.64 | 3526.74 2014-02-27 03:54:00 | 3532.80 | 3532.80 | 3516.78 | 3521.95 | 122.12 | 430722.80 | 3526.93 2014-02-27 03:55:00 | 3524.18 | 3529.62 | 3521.49 | 3526.09 | 219.79 | 775006.25 | 3526.17 2014-02-27 03:56:00 | 3526.06 | 3528.00 | 3524.10 | 3527.94 | 47.53 | 167556.13 | 3525.27 2014-02-27 03:57:00 | 3524.99 | 3525.00 | 3516.65 | 3519.80 | 43.51 | 153167.14 | 3519.95 2014-02-27 03:58:00 | 3519.30 | 3519.99 | 3515.01 | 3517.79 | 261.69 | 920770.95 | 3518.50 2014-02-27 03:59:00 | 3516.68 | 3519.97 | 3510.19 | 3516.46 | 265.27 | 932632.16 | 3515.77 2014-02-27 04:00:00 | 3516.98 | 3519.97 | 3515.63 | 3518.01 | 75.84 | 266785.82 | 3517.56 2014-02-27 04:01:00 | 3518.00 | 3518.19 | 3510.14 | 3512.19 | 60.49 | 212661.49 | 3515.65 2014-02-27 04:02:00 | 3511.10 | 3521.58 | 3510.19 | 3519.95 | 121.08 | 425569.00 | 3514.80 2014-02-27 04:03:00 | 3517.44 | 3530.00 | 3515.35 | 3530.00 | 94.95 | 334217.31 | 3519.86 2014-02-27 04:04:00 | 3528.31 | 3533.00 | 3520.01 | 3532.43 | 53.84 | 190015.01 | 3529.19 2014-02-27 04:05:00 | 3531.18 | 3532.44 | 3521.01 | 3526.34 | 259.36 | 914807.56 | 3527.13 2014-02-27 04:06:00 | 3529.93 | 3538.01 | 3527.97 | 3535.09 | 61.85 | 218595.13 | 3534.56 2014-02-27 04:07:00 | 3535.58 | 3539.99 | 3531.03 | 3536.32 | 117.45 | 415175.83 | 3534.89 2014-02-27 04:08:00 | 3534.01 | 3539.99 | 3531.07 | 3537.34 | 143.54 | 507576.98 | 3536.01 2014-02-27 04:09:00 | 3537.34 | 3540.00 | 3533.00 | 3537.92 | 107.57 | 380429.81 | 3536.71 2014-02-27 04:10:00 | 3535.41 | 3538.39 | 3533.01 | 3534.00 | 93.20 | 329610.63 | 3536.44 2014-02-27 04:11:00 | 3534.04 | 3539.80 | 3531.05 | 3536.77 | 169.96 | 600686.94 | 3534.28 2014-02-27 04:12:00 | 3539.80 | 3539.80 | 3533.18 | 3534.01 | 197.38 | 697974.49 | 3536.18 2014-02-27 04:13:00 | 3533.35 | 3536.77 | 3531.54 | 3533.07 | 104.64 | 369785.65 | 3533.78 2014-02-27 04:14:00 | 3531.14 | 3532.58 | 3524.08 | 3529.00 | 42.20 | 148911.86 | 3528.38 2014-02-27 04:15:00 | 3527.71 | 3528.70 | 3522.50 | 3522.50 | 109.78 | 387134.37 | 3526.39 2014-02-27 04:16:00 | 3521.10 | 3528.98 | 3520.00 | 3523.47 | 209.10 | 736959.92 | 3524.40 2014-02-27 04:17:00 | 3526.00 | 3528.00 | 3524.56 | 3525.66 | 37.03 | 130575.74 | 3526.41 2014-02-27 04:18:00 | 3527.00 | 3534.94 | 3527.00 | 3530.00 | 172.24 | 608000.83 | 3529.92 2014-02-27 04:19:00 | 3530.00 | 3532.00 | 3530.00 | 3532.00 | 11.83 | 41750.78 | 3530.72 2014-02-27 04:20:00 | 3532.00 | 3532.00 | 3530.23 | 3530.23 | 0.58 | 2058.50 | 3530.87 2014-02-27 04:21:00 | 3529.82 | 3531.81 | 3525.20 | 3531.81 | 34.61 | 122101.25 | 3527.61 2014-02-27 04:22:00 | 3527.00 | 3530.81 | 3525.00 | 3527.99 | 26.22 | 92503.91 | 3528.13 2014-02-27 04:23:00 | 3526.99 | 3526.99 | 3525.20 | 3525.20 | 38.92 | 137213.36 | 3525.79 2014-02-27 04:24:00 | 3525.00 | 3525.00 | 3521.09 | 3521.09 | 85.01 | 299474.35 | 3522.81 2014-02-27 04:25:00 | 3521.09 | 3532.62 | 3521.09 | 3530.00 | 128.13 | 452004.87 | 3527.82 2014-02-27 04:26:00 | 3530.00 | 3531.00 | 3526.29 | 3531.00 | 40.22 | 141953.20 | 3529.16 2014-02-27 04:27:00 | 3531.01 | 3535.00 | 3529.00 | 3535.00 | 32.61 | 115145.88 | 3531.22 2014-02-27 04:28:00 | 3534.99 | 3535.00 | 3528.96 | 3528.97 | 59.37 | 209703.06 | 3532.20 2014-02-27 04:29:00 | 3528.98 | 3531.92 | 3527.00 | 3528.41 | 28.96 | 102188.46 | 3528.73 2014-02-27 04:30:00 | 3528.98 | 3531.50 | 3528.98 | 3531.50 | 5.45 | 19253.06 | 3530.08 2014-02-27 04:31:00 | 3529.00 | 3530.83 | 3524.64 | 3530.00 | 47.24 | 166640.20 | 3527.22 2014-02-27 04:32:00 | 3524.64 | 3530.00 | 3524.64 | 3524.98 | 115.59 | 407801.13 | 3528.12 2014-02-27 04:33:00 | 3524.97 | 3529.89 | 3524.97 | 3526.67 | 128.97 | 454981.18 | 3527.78 2014-02-27 04:34:00 | 3525.01 | 3526.05 | 3524.00 | 3524.00 | 18.81 | 66306.43 | 3525.06 2014-02-27 04:35:00 | 3524.00 | 3525.28 | 3523.80 | 3525.00 | 18.79 | 66243.56 | 3524.91 2014-02-27 04:36:00 | 3527.99 | 3528.00 | 3524.00 | 3528.00 | 62.77 | 221379.62 | 3526.84 2014-02-27 04:37:00 | 3527.25 | 3527.25 | 3525.46 | 3527.00 | 7.12 | 25098.17 | 3526.01 2014-02-27 04:38:00 | 3527.20 | 3531.48 | 3525.66 | 3531.48 | 116.59 | 411477.25 | 3529.24 2014-02-27 04:39:00 | 3532.00 | 3535.00 | 3531.29 | 3533.00 | 40.68 | 143734.84 | 3533.39 2014-02-27 04:40:00 | 3532.99 | 3532.99 | 3530.70 | 3531.46 | 18.67 | 65928.28 | 3531.62 2014-02-27 04:41:00 | 3532.99 | 3534.99 | 3530.00 | 3534.99 | 28.34 | 100117.42 | 3532.23 2014-02-27 04:42:00 | 3530.00 | 3533.66 | 3530.00 | 3530.99 | 108.56 | 383391.71 | 3531.55 2014-02-27 04:43:00 | 3531.10 | 3531.10 | 3528.03 | 3529.59 | 65.88 | 232576.18 | 3530.09 2014-02-27 04:44:00 | 3529.99 | 3529.99 | 3528.00 | 3529.00 | 3.82 | 13487.87 | 3529.01 2014-02-27 04:45:00 | 3530.00 | 3531.22 | 3529.00 | 3529.00 | 23.20 | 81884.70 | 3529.82 2014-02-27 04:46:00 | 3529.01 | 3529.01 | 3528.00 | 3529.00 | 10.28 | 36269.35 | 3528.49 2014-02-27 04:47:00 | 3529.00 | 3535.45 | 3528.00 | 3534.43 | 92.72 | 327441.78 | 3531.40 2014-02-27 04:48:00 | 3532.04 | 3535.41 | 3530.68 | 3532.80 | 112.92 | 398907.23 | 3532.78 2014-02-27 04:49:00 | 3531.00 | 3532.13 | 3528.00 | 3528.00 | 105.98 | 374118.94 | 3530.26 2014-02-27 04:50:00 | 3530.99 | 3534.24 | 3530.00 | 3534.24 | 7.04 | 24841.60 | 3531.14 2014-02-27 04:51:00 | 3533.48 | 3534.23 | 3528.00 | 3531.90 | 191.58 | 676519.14 | 3531.19 2014-02-27 04:52:00 | 3531.58 | 3533.00 | 3530.00 | 3530.99 | 18.06 | 63769.40 | 3530.97 2014-02-27 04:53:00 | 3532.00 | 3532.99 | 3528.14 | 3530.00 | 51.21 | 180791.25 | 3530.39 2014-02-27 04:54:00 | 3530.00 | 3533.00 | 3528.41 | 3532.00 | 7.48 | 26405.67 | 3530.64 2014-02-27 04:55:00 | 3532.00 | 3533.02 | 3529.19 | 3529.19 | 58.86 | 207940.33 | 3532.56 2014-02-27 04:56:00 | 3533.80 | 3533.80 | 3528.63 | 3533.00 | 49.54 | 174908.62 | 3530.44 2014-02-27 04:57:00 | 3532.00 | 3532.62 | 3531.40 | 3531.40 | 7.53 | 26612.06 | 3532.26 2014-02-27 04:58:00 | 3531.83 | 3531.83 | 3531.23 | 3531.42 | 20.33 | 71786.86 | 3531.43 2014-02-27 04:59:00 | 3530.04 | 3534.00 | 3530.04 | 3531.67 | 9.03 | 31890.64 | 3532.41 2014-02-27 05:00:00 | 3531.72 | 3534.00 | 3530.96 | 3532.49 | 27.23 | 96194.43 | 3532.40 2014-02-27 05:01:00 | 3532.49 | 3532.49 | 3530.10 | 3530.10 | 19.21 | 67819.04 | 3530.40 2014-02-27 05:02:00 | 3530.30 | 3530.81 | 3530.03 | 3530.81 | 3.21 | 11340.35 | 3530.62 2014-02-27 05:03:00 | . | . | . | . | . | . | . 2014-02-27 05:04:00 | 3530.08 | 3532.99 | 3530.00 | 3530.71 | 27.99 | 98801.91 | 3530.53 2014-02-27 05:05:00 | 3532.99 | 3532.99 | 3530.80 | 3531.00 | 20.71 | 73142.64 | 3531.41 2014-02-27 05:06:00 | 3530.01 | 3530.21 | 3530.01 | 3530.20 | 3.75 | 13248.29 | 3530.05 2014-02-27 05:07:00 | 3531.89 | 3533.00 | 3531.89 | 3533.00 | 19.97 | 70534.26 | 3532.90 2014-02-27 05:08:00 | 3531.80 | 3531.80 | 3530.21 | 3531.75 | 6.09 | 21517.04 | 3531.44 2014-02-27 05:09:00 | 3532.00 | 3533.00 | 3531.20 | 3532.00 | 10.98 | 38780.32 | 3532.55 2014-02-27 05:10:00 | 3533.00 | 3533.00 | 3531.98 | 3533.00 | 50.69 | 179057.11 | 3532.74 2014-02-27 05:11:00 | 3533.00 | 3533.00 | 3532.00 | 3533.00 | 57.13 | 201853.99 | 3532.99 2014-02-27 05:12:00 | 3533.00 | 3536.00 | 3533.00 | 3535.50 | 49.66 | 175528.27 | 3534.67 2014-02-27 05:13:00 | 3536.00 | 3539.91 | 3535.00 | 3539.74 | 15.67 | 55440.09 | 3537.75 2014-02-27 05:14:00 | 3539.91 | 3543.00 | 3539.91 | 3539.97 | 41.93 | 148455.99 | 3540.91 2014-02-27 05:15:00 | 3540.96 | 3543.00 | 3540.96 | 3541.20 | 13.61 | 48194.31 | 3541.10 2014-02-27 05:16:00 | 3540.73 | 3540.93 | 3535.05 | 3536.41 | 99.88 | 353425.95 | 3538.54 2014-02-27 05:17:00 | 3538.50 | 3538.59 | 3532.39 | 3533.99 | 60.32 | 213245.67 | 3535.42 2014-02-27 05:18:00 | 3534.22 | 3538.75 | 3534.00 | 3537.36 | 112.60 | 398154.89 | 3535.92 2014-02-27 05:19:00 | 3537.99 | 3537.99 | 3534.00 | 3534.00 | 22.39 | 79144.04 | 3535.27 2014-02-27 05:20:00 | 3535.01 | 3535.50 | 3534.99 | 3535.00 | 25.25 | 89258.93 | 3535.01 2014-02-27 05:21:00 | 3536.89 | 3538.19 | 3535.06 | 3536.25 | 40.58 | 143536.76 | 3537.13 2014-02-27 05:22:00 | 3537.99 | 3538.00 | 3537.50 | 3537.99 | 63.89 | 226047.40 | 3537.96 2014-02-27 05:23:00 | 3538.00 | 3538.80 | 3535.92 | 3536.00 | 9.82 | 34750.45 | 3537.30 2014-02-27 05:24:00 | 3537.99 | 3538.80 | 3535.20 | 3535.20 | 16.07 | 56829.63 | 3536.38 2014-02-27 05:25:00 | 3535.00 | 3537.86 | 3533.95 | 3535.00 | 38.30 | 135369.35 | 3534.72 2014-02-27 05:26:00 | 3535.40 | 3539.35 | 3535.29 | 3536.68 | 56.94 | 201451.31 | 3537.83 2014-02-27 05:27:00 | 3536.69 | 3537.61 | 3536.69 | 3536.99 | 8.45 | 29897.25 | 3536.88 2014-02-27 05:28:00 | 3535.55 | 3536.78 | 3532.00 | 3533.80 | 26.13 | 92347.20 | 3534.14 2014-02-27 05:29:00 | 3533.80 | 3534.20 | 3531.87 | 3531.87 | 8.82 | 31152.73 | 3532.86 2014-02-27 05:30:00 | 3531.11 | 3531.94 | 3530.10 | 3531.00 | 26.82 | 94693.80 | 3531.24 2014-02-27 05:31:00 | 3531.00 | 3532.21 | 3530.10 | 3531.93 | 13.63 | 48151.63 | 3531.73 2014-02-27 05:32:00 | 3531.92 | 3531.92 | 3526.95 | 3527.02 | 39.17 | 138213.00 | 3528.99 2014-02-27 05:33:00 | 3529.03 | 3529.03 | 3526.00 | 3526.03 | 8.96 | 31584.12 | 3526.19 2014-02-27 05:34:00 | 3526.00 | 3529.03 | 3526.00 | 3529.03 | 29.33 | 103424.31 | 3526.71 2014-02-27 05:35:00 | 3527.00 | 3530.01 | 3525.02 | 3530.01 | 99.52 | 351101.16 | 3527.95 2014-02-27 05:36:00 | 3532.00 | 3532.86 | 3526.17 | 3528.56 | 67.45 | 238030.41 | 3528.99 2014-02-27 05:37:00 | 3528.78 | 3529.00 | 3527.60 | 3527.60 | 7.53 | 26569.75 | 3528.52 2014-02-27 05:38:00 | 3528.23 | 3528.23 | 3522.00 | 3522.03 | 50.07 | 176528.46 | 3525.99 2014-02-27 05:39:00 | 3522.00 | 3524.47 | 3518.97 | 3519.98 | 101.32 | 356761.51 | 3521.31 2014-02-27 05:40:00 | 3519.75 | 3521.59 | 3515.81 | 3518.28 | 64.68 | 227607.85 | 3518.77 2014-02-27 05:41:00 | 3518.85 | 3522.00 | 3515.51 | 3516.46 | 176.41 | 620637.58 | 3518.21 2014-02-27 05:42:00 | 3516.55 | 3518.95 | 3510.00 | 3511.37 | 49.41 | 173646.27 | 3514.47 2014-02-27 05:43:00 | 3512.90 | 3515.95 | 3509.00 | 3510.02 | 83.81 | 294279.65 | 3511.19 2014-02-27 05:44:00 | 3510.07 | 3510.30 | 3508.79 | 3510.30 | 22.03 | 77327.55 | 3509.78 2014-02-27 05:45:00 | 3510.30 | 3512.63 | 3509.10 | 3511.99 | 10.62 | 37291.22 | 3510.75 2014-02-27 05:46:00 | 3512.00 | 3518.02 | 3510.10 | 3517.99 | 44.40 | 155977.82 | 3513.25 2014-02-27 05:47:00 | 3518.00 | 3519.00 | 3513.84 | 3519.00 | 59.73 | 210000.37 | 3516.12 2014-02-27 05:48:00 | 3519.00 | 3519.00 | 3514.78 | 3515.96 | 53.62 | 188562.56 | 3516.58 2014-02-27 05:49:00 | 3515.65 | 3518.00 | 3513.64 | 3513.64 | 21.51 | 75634.35 | 3515.91 2014-02-27 05:50:00 | 3513.64 | 3518.76 | 3512.00 | 3515.25 | 148.06 | 520371.02 | 3514.69 2014-02-27 05:51:00 | 3516.45 | 3516.99 | 3512.02 | 3512.02 | 19.22 | 67554.74 | 3514.81 2014-02-27 05:52:00 | 3512.02 | 3514.25 | 3512.02 | 3514.25 | 19.35 | 67986.59 | 3513.70 2014-02-27 05:53:00 | 3514.25 | 3520.00 | 3513.96 | 3514.31 | 97.20 | 341812.17 | 3516.44 2014-02-27 05:54:00 | 3516.13 | 3521.07 | 3514.76 | 3521.00 | 145.37 | 511296.68 | 3517.21 2014-02-27 05:55:00 | 3522.13 | 3523.00 | 3516.68 | 3519.07 | 72.68 | 255849.37 | 3520.27 2014-02-27 05:56:00 | 3521.58 | 3521.89 | 3519.07 | 3521.49 | 18.41 | 64806.79 | 3520.77 2014-02-27 05:57:00 | 3521.00 | 3522.39 | 3520.49 | 3522.00 | 14.15 | 49824.48 | 3521.41 2014-02-27 05:58:00 | 3522.02 | 3525.00 | 3521.98 | 3522.50 | 37.04 | 130485.67 | 3523.02 2014-02-27 05:59:00 | 3523.00 | 3525.00 | 3521.11 | 3522.20 | 18.50 | 65181.29 | 3522.74 2014-02-27 06:00:00 | 3522.39 | 3528.30 | 3521.95 | 3525.82 | 85.88 | 302712.48 | 3524.91 2014-02-27 06:01:00 | 3524.00 | 3524.00 | 3519.27 | 3519.60 | 27.83 | 98005.14 | 3521.18 2014-02-27 06:02:00 | 3520.00 | 3521.05 | 3519.24 | 3520.11 | 44.08 | 155168.17 | 3520.07 2014-02-27 06:03:00 | 3520.10 | 3522.84 | 3520.00 | 3522.84 | 31.54 | 111051.63 | 3521.09 2014-02-27 06:04:00 | 3523.00 | 3524.01 | 3519.04 | 3521.11 | 50.94 | 179383.43 | 3521.81 2014-02-27 06:05:00 | 3522.51 | 3523.04 | 3515.61 | 3521.40 | 239.01 | 841365.33 | 3520.22 2014-02-27 06:06:00 | 3518.62 | 3522.00 | 3515.61 | 3518.99 | 139.03 | 489322.02 | 3519.49 2014-02-27 06:07:00 | 3519.10 | 3519.98 | 3515.34 | 3516.24 | 179.04 | 629822.11 | 3517.87 2014-02-27 06:08:00 | 3518.50 | 3519.99 | 3515.10 | 3517.48 | 196.06 | 689683.69 | 3517.79 2014-02-27 06:09:00 | 3517.38 | 3519.77 | 3514.36 | 3517.39 | 210.31 | 739735.86 | 3517.31 2014-02-27 06:10:00 | 3517.52 | 3517.52 | 3514.27 | 3515.62 | 59.19 | 208117.28 | 3515.91 2014-02-27 06:11:00 | 3516.00 | 3516.00 | 3515.00 | 3515.00 | 19.61 | 68925.01 | 3515.15 2014-02-27 06:12:00 | 3516.00 | 3516.00 | 3515.00 | 3515.00 | 3.37 | 11849.93 | 3515.26 2014-02-27 06:13:00 | 3514.27 | 3515.89 | 3512.61 | 3513.91 | 27.54 | 96775.31 | 3514.25 2014-02-27 06:14:00 | 3514.30 | 3515.90 | 3512.81 | 3515.00 | 37.59 | 132058.44 | 3513.59 2014-02-27 06:15:00 | 3513.50 | 3515.00 | 3513.50 | 3515.00 | 8.84 | 31057.93 | 3514.53 2014-02-27 06:16:00 | 3514.90 | 3514.90 | 3513.50 | 3513.50 | 3.45 | 12122.27 | 3513.70 2014-02-27 06:17:00 | . | . | . | . | . | . | . 2014-02-27 06:18:00 | 3512.50 | 3514.42 | 3511.33 | 3513.44 | 37.51 | 131753.42 | 3512.58 2014-02-27 06:19:00 | 3512.00 | 3512.00 | 3511.00 | 3511.00 | 29.19 | 102474.99 | 3511.10 2014-02-27 06:20:00 | 3512.00 | 3512.00 | 3510.21 | 3512.00 | 13.28 | 46640.86 | 3511.06 2014-02-27 06:21:00 | 3511.01 | 3516.00 | 3510.00 | 3511.31 | 236.62 | 830999.05 | 3511.93 2014-02-27 06:22:00 | 3511.27 | 3516.00 | 3510.41 | 3516.00 | 91.19 | 320305.73 | 3512.55 2014-02-27 06:23:00 | 3516.00 | 3516.00 | 3513.06 | 3514.99 | 58.52 | 205646.79 | 3513.95 2014-02-27 06:24:00 | 3514.99 | 3515.00 | 3514.00 | 3515.00 | 10.39 | 36512.60 | 3514.54 2014-02-27 06:25:00 | 3514.00 | 3516.00 | 3514.00 | 3516.00 | 2.37 | 8341.45 | 3515.15 2014-02-27 06:26:00 | 3516.00 | 3518.75 | 3516.00 | 3517.67 | 16.76 | 58934.40 | 3517.21 2014-02-27 06:27:00 | 3517.62 | 3520.66 | 3516.98 | 3516.99 | 141.73 | 498647.75 | 3518.27 2014-02-27 06:28:00 | 3516.99 | 3520.00 | 3516.98 | 3519.00 | 27.86 | 97985.08 | 3517.68 2014-02-27 06:29:00 | 3519.00 | 3519.00 | 3514.84 | 3514.90 | 17.51 | 61580.33 | 3517.27 2014-02-27 06:30:00 | 3515.00 | 3516.09 | 3514.49 | 3514.49 | 20.45 | 71870.93 | 3514.81 2014-02-27 06:31:00 | 3514.59 | 3517.80 | 3514.02 | 3516.38 | 74.29 | 261205.69 | 3515.84 2014-02-27 06:32:00 | 3515.00 | 3516.06 | 3514.46 | 3515.10 | 21.77 | 76520.25 | 3514.78 2014-02-27 06:33:00 | 3515.20 | 3518.00 | 3515.00 | 3516.00 | 9.76 | 34303.75 | 3516.53 2014-02-27 06:34:00 | 3515.40 | 3517.01 | 3515.00 | 3516.44 | 22.33 | 78509.01 | 3515.85 2014-02-27 06:35:00 | 3516.02 | 3516.07 | 3514.46 | 3515.00 | 7.11 | 25003.72 | 3515.71 2014-02-27 06:36:00 | 3515.00 | 3515.00 | 3514.00 | 3514.00 | 19.05 | 66951.61 | 3514.34 2014-02-27 06:37:00 | 3514.00 | 3515.50 | 3513.01 | 3515.02 | 36.32 | 127628.83 | 3513.72 2014-02-27 06:38:00 | 3515.11 | 3515.50 | 3515.00 | 3515.40 | 11.61 | 40822.45 | 3515.24 2014-02-27 06:39:00 | 3515.50 | 3515.50 | 3513.00 | 3513.00 | 44.65 | 156891.21 | 3514.12 2014-02-27 06:40:00 | 3513.00 | 3516.00 | 3513.00 | 3516.00 | 22.06 | 77529.62 | 3515.29 2014-02-27 06:41:00 | 3515.01 | 3516.99 | 3514.42 | 3514.65 | 14.80 | 52030.54 | 3515.10 2014-02-27 06:42:00 | 3514.65 | 3515.00 | 3514.00 | 3515.00 | 12.24 | 43015.03 | 3514.59 2014-02-27 06:43:00 | 3513.10 | 3513.10 | 3512.01 | 3513.00 | 16.03 | 56313.35 | 3513.00 2014-02-27 06:44:00 | 3512.97 | 3514.00 | 3512.02 | 3512.71 | 2.64 | 9277.93 | 3513.04 2014-02-27 06:45:00 | 3512.03 | 3512.03 | 3511.00 | 3511.05 | 11.03 | 38734.71 | 3511.76 2014-02-27 06:46:00 | 3511.66 | 3513.00 | 3511.00 | 3513.00 | 2.91 | 10232.13 | 3511.37 2014-02-27 06:47:00 | 3511.02 | 3513.00 | 3510.00 | 3510.89 | 90.05 | 316111.82 | 3510.33 2014-02-27 06:48:00 | 3510.89 | 3510.94 | 3504.29 | 3506.08 | 142.32 | 499097.06 | 3506.94 2014-02-27 06:49:00 | 3506.18 | 3509.00 | 3505.45 | 3506.99 | 55.92 | 196157.42 | 3507.82 2014-02-27 06:50:00 | 3506.99 | 3509.00 | 3505.37 | 3506.12 | 102.34 | 358890.35 | 3506.71 2014-02-27 06:51:00 | 3505.27 | 3508.40 | 3505.10 | 3505.96 | 53.32 | 186956.15 | 3506.57 2014-02-27 06:52:00 | 3505.10 | 3509.00 | 3503.00 | 3506.58 | 95.08 | 333388.84 | 3506.40 2014-02-27 06:53:00 | 3504.43 | 3508.00 | 3504.17 | 3504.95 | 37.22 | 130486.40 | 3505.63 2014-02-27 06:54:00 | 3504.00 | 3505.75 | 3501.20 | 3501.20 | 62.20 | 217920.52 | 3503.83 2014-02-27 06:55:00 | 3501.20 | 3502.19 | 3493.03 | 3498.96 | 139.75 | 488933.76 | 3498.56 2014-02-27 06:56:00 | 3494.28 | 3494.28 | 3489.00 | 3490.02 | 140.41 | 490282.88 | 3491.87 2014-02-27 06:57:00 | 3490.02 | 3490.02 | 3488.00 | 3488.00 | 27.59 | 96235.66 | 3488.70 2014-02-27 06:58:00 | 3487.00 | 3487.00 | 3480.00 | 3482.99 | 94.46 | 329031.81 | 3483.22 2014-02-27 06:59:00 | 3482.99 | 3489.36 | 3480.00 | 3487.70 | 131.14 | 457091.02 | 3485.49 2014-02-27 07:00:00 | 3487.36 | 3495.09 | 3484.08 | 3494.47 | 115.63 | 403322.39 | 3487.92 2014-02-27 07:01:00 | 3493.09 | 3495.06 | 3485.41 | 3490.39 | 290.54 | 1014359.39 | 3491.29 2014-02-27 07:02:00 | 3485.03 | 3490.73 | 3485.00 | 3486.06 | 110.62 | 385780.64 | 3487.60 2014-02-27 07:03:00 | 3488.78 | 3494.00 | 3480.00 | 3487.64 | 200.77 | 700064.69 | 3486.93 2014-02-27 07:04:00 | 3489.90 | 3490.00 | 3482.02 | 3489.48 | 133.92 | 466747.61 | 3485.30 2014-02-27 07:05:00 | 3485.22 | 3490.00 | 3482.51 | 3483.40 | 243.34 | 848274.22 | 3486.02 2014-02-27 07:06:00 | 3483.78 | 3486.89 | 3480.02 | 3480.06 | 133.12 | 463690.86 | 3483.28 2014-02-27 07:07:00 | 3483.27 | 3484.00 | 3478.00 | 3479.99 | 37.48 | 130441.77 | 3480.77 2014-02-27 07:08:00 | 3480.00 | 3480.09 | 3462.00 | 3470.00 | 246.62 | 856660.74 | 3473.58 2014-02-27 07:09:00 | 3464.36 | 3469.96 | 3462.00 | 3465.06 | 241.96 | 838474.76 | 3465.39 2014-02-27 07:10:00 | 3465.06 | 3469.01 | 3463.20 | 3469.01 | 62.91 | 217928.63 | 3464.35 2014-02-27 07:11:00 | 3466.78 | 3470.00 | 3464.99 | 3465.61 | 90.25 | 312984.19 | 3468.05 2014-02-27 07:12:00 | 3465.65 | 3468.97 | 3463.00 | 3465.23 | 103.68 | 359305.01 | 3465.55 2014-02-27 07:13:00 | 3465.33 | 3468.96 | 3463.00 | 3464.01 | 188.68 | 653743.03 | 3464.92 2014-02-27 07:14:00 | 3463.89 | 3473.10 | 3463.82 | 3471.28 | 85.00 | 294942.17 | 3470.03 2014-02-27 07:15:00 | 3470.68 | 3471.76 | 3463.03 | 3464.71 | 50.17 | 174053.39 | 3469.20 2014-02-27 07:16:00 | 3463.01 | 3469.93 | 3463.00 | 3467.05 | 204.29 | 708103.24 | 3466.18 2014-02-27 07:17:00 | 3468.18 | 3471.61 | 3463.00 | 3471.61 | 119.26 | 413606.14 | 3467.99 2014-02-27 07:18:00 | 3471.00 | 3480.00 | 3471.00 | 3479.86 | 55.40 | 192508.19 | 3475.19 2014-02-27 07:19:00 | 3478.00 | 3484.50 | 3469.95 | 3480.00 | 106.35 | 369792.93 | 3477.03 2014-02-27 07:20:00 | 3480.02 | 3480.19 | 3475.00 | 3475.00 | 196.08 | 681787.32 | 3477.14 2014-02-27 07:21:00 | 3475.00 | 3475.00 | 3466.03 | 3472.80 | 260.12 | 903055.61 | 3471.68 2014-02-27 07:22:00 | 3473.67 | 3474.90 | 3471.02 | 3471.24 | 303.43 | 1053883.26 | 3473.29 2014-02-27 07:23:00 | 3472.00 | 3476.88 | 3467.23 | 3472.75 | 181.84 | 631225.31 | 3471.40 2014-02-27 07:24:00 | 3473.38 | 3478.99 | 3460.00 | 3472.23 | 310.60 | 1078393.69 | 3471.94 2014-02-27 07:25:00 | 3471.59 | 3474.95 | 3467.83 | 3471.00 | 362.17 | 1257367.23 | 3471.81 2014-02-27 07:26:00 | 3471.00 | 3478.66 | 3469.96 | 3476.40 | 69.11 | 239992.43 | 3472.67 2014-02-27 07:27:00 | 3472.36 | 3479.00 | 3470.65 | 3479.00 | 92.24 | 320562.30 | 3475.34 2014-02-27 07:28:00 | 3477.53 | 3485.00 | 3473.09 | 3484.03 | 110.99 | 386139.65 | 3478.99 2014-02-27 07:29:00 | 3484.02 | 3484.92 | 3476.48 | 3478.14 | 174.24 | 606379.89 | 3480.16 2014-02-27 07:30:00 | 3479.83 | 3483.73 | 3476.49 | 3478.66 | 134.69 | 468689.01 | 3479.89 2014-02-27 07:31:00 | 3478.01 | 3488.00 | 3478.01 | 3487.99 | 23.04 | 80284.91 | 3484.13 2014-02-27 07:32:00 | 3487.98 | 3489.00 | 3485.00 | 3488.10 | 52.81 | 184135.85 | 3486.76 2014-02-27 07:33:00 | 3488.10 | 3489.98 | 3483.01 | 3488.00 | 104.02 | 362764.64 | 3487.35 2014-02-27 07:34:00 | 3486.00 | 3494.00 | 3486.00 | 3490.80 | 180.21 | 629161.15 | 3491.25 2014-02-27 07:35:00 | 3492.25 | 3493.98 | 3489.04 | 3493.50 | 192.11 | 670844.88 | 3492.02 2014-02-27 07:36:00 | 3494.00 | 3494.00 | 3489.00 | 3490.00 | 131.48 | 459110.15 | 3491.76 2014-02-27 07:37:00 | 3490.00 | 3494.26 | 3487.29 | 3490.23 | 79.85 | 278643.45 | 3489.80 2014-02-27 07:38:00 | 3490.22 | 3493.97 | 3489.85 | 3491.14 | 148.71 | 519309.68 | 3492.07 2014-02-27 07:39:00 | 3492.29 | 3495.50 | 3490.00 | 3494.01 | 133.20 | 465104.44 | 3491.88 2014-02-27 07:40:00 | 3494.01 | 3494.99 | 3490.00 | 3491.98 | 185.67 | 648317.81 | 3491.77 2014-02-27 07:41:00 | 3491.95 | 3491.96 | 3485.00 | 3486.72 | 294.43 | 1027017.72 | 3488.17 2014-02-27 07:42:00 | 3488.40 | 3489.76 | 3483.48 | 3483.48 | 220.89 | 770287.88 | 3487.25 2014-02-27 07:43:00 | 3483.47 | 3483.47 | 3477.44 | 3480.02 | 168.63 | 586885.36 | 3480.25 2014-02-27 07:44:00 | 3480.83 | 3487.15 | 3480.02 | 3481.81 | 146.53 | 510535.75 | 3484.10 2014-02-27 07:45:00 | 3480.98 | 3480.98 | 3474.00 | 3474.00 | 60.34 | 209700.12 | 3475.60 2014-02-27 07:46:00 | 3474.00 | 3479.00 | 3473.94 | 3479.00 | 108.16 | 376014.87 | 3476.57 2014-02-27 07:47:00 | 3480.00 | 3480.00 | 3478.98 | 3478.98 | 1.68 | 5838.73 | 3479.58 2014-02-27 07:48:00 | 3476.49 | 3478.90 | 3475.00 | 3475.70 | 297.29 | 1033627.36 | 3476.84 2014-02-27 07:49:00 | 3477.98 | 3478.02 | 3475.50 | 3478.01 | 10.06 | 34999.06 | 3477.99 2014-02-27 07:50:00 | 3478.12 | 3479.00 | 3475.53 | 3475.53 | 139.50 | 485076.53 | 3477.23 2014-02-27 07:51:00 | 3478.21 | 3478.22 | 3472.00 | 3472.00 | 31.38 | 109009.44 | 3474.18 2014-02-27 07:52:00 | 3471.77 | 3471.77 | 3465.00 | 3467.99 | 30.29 | 105029.44 | 3467.35 2014-02-27 07:53:00 | 3467.99 | 3475.57 | 3466.01 | 3471.72 | 111.07 | 385547.42 | 3471.27 2014-02-27 07:54:00 | 3472.38 | 3475.57 | 3470.22 | 3475.03 | 107.29 | 372644.24 | 3473.34 2014-02-27 07:55:00 | 3475.01 | 3475.57 | 3470.95 | 3472.00 | 41.08 | 142679.47 | 3473.63 2014-02-27 07:56:00 | 3472.00 | 3472.00 | 3468.24 | 3472.00 | 37.83 | 131257.91 | 3470.04 2014-02-27 07:57:00 | 3472.00 | 3472.00 | 3468.02 | 3468.02 | 27.19 | 94372.58 | 3471.11 2014-02-27 07:58:00 | 3468.02 | 3471.58 | 3465.00 | 3470.10 | 251.38 | 871928.07 | 3468.52 2014-02-27 07:59:00 | 3470.63 | 3474.00 | 3468.32 | 3474.00 | 25.47 | 88375.97 | 3469.94 2014-02-27 08:00:00 | 3474.00 | 3475.56 | 3470.10 | 3475.00 | 128.48 | 446293.85 | 3473.67 2014-02-27 08:01:00 | 3477.65 | 3483.00 | 3477.61 | 3482.85 | 61.44 | 213858.44 | 3480.88 2014-02-27 08:02:00 | 3482.85 | 3484.99 | 3481.96 | 3482.73 | 121.62 | 423620.46 | 3483.06 2014-02-27 08:03:00 | 3481.96 | 3482.00 | 3475.00 | 3477.99 | 96.12 | 334408.19 | 3479.03 2014-02-27 08:04:00 | 3475.23 | 3483.00 | 3475.23 | 3482.04 | 162.14 | 564330.59 | 3480.49 2014-02-27 08:05:00 | 3484.00 | 3489.36 | 3482.04 | 3488.00 | 88.76 | 309441.98 | 3486.16 2014-02-27 08:06:00 | 3487.90 | 3488.00 | 3483.03 | 3483.03 | 18.08 | 63034.16 | 3486.79 2014-02-27 08:07:00 | 3483.03 | 3486.58 | 3475.00 | 3477.33 | 173.86 | 604891.38 | 3479.17 2014-02-27 08:08:00 | 3477.04 | 3481.90 | 3475.30 | 3481.00 | 221.61 | 771007.34 | 3479.07 2014-02-27 08:09:00 | 3480.00 | 3481.49 | 3478.99 | 3479.00 | 10.27 | 35747.19 | 3479.38 2014-02-27 08:10:00 | 3481.00 | 3481.00 | 3475.50 | 3475.50 | 25.87 | 89960.47 | 3477.67 2014-02-27 08:11:00 | 3475.00 | 3479.69 | 3470.30 | 3476.92 | 103.58 | 359992.84 | 3475.37 2014-02-27 08:12:00 | 3477.68 | 3480.06 | 3476.23 | 3478.72 | 64.27 | 223579.56 | 3478.81 2014-02-27 08:13:00 | 3479.99 | 3481.00 | 3478.97 | 3479.00 | 8.96 | 31174.31 | 3480.05 2014-02-27 08:14:00 | 3478.16 | 3478.16 | 3477.98 | 3478.16 | 5.33 | 18538.01 | 3478.05 2014-02-27 08:15:00 | 3479.00 | 3484.00 | 3479.00 | 3479.90 | 153.76 | 535275.32 | 3481.19 2014-02-27 08:16:00 | 3479.90 | 3483.01 | 3479.00 | 3482.60 | 27.78 | 96730.46 | 3481.64 2014-02-27 08:17:00 | 3483.00 | 3485.00 | 3483.00 | 3484.00 | 33.37 | 116241.87 | 3483.32 2014-02-27 08:18:00 | 3485.00 | 3486.86 | 3484.00 | 3484.00 | 33.96 | 118342.68 | 3484.66 2014-02-27 08:19:00 | 3484.01 | 3485.00 | 3475.00 | 3480.78 | 351.77 | 1224222.48 | 3480.20 2014-02-27 08:20:00 | 3480.85 | 3481.83 | 3477.60 | 3479.29 | 49.53 | 172287.86 | 3478.74 2014-02-27 08:21:00 | 3477.60 | 3483.00 | 3477.60 | 3478.00 | 52.03 | 181033.91 | 3479.48 2014-02-27 08:22:00 | 3478.00 | 3479.91 | 3475.00 | 3475.00 | 106.78 | 371329.49 | 3477.62 2014-02-27 08:23:00 | 3474.08 | 3476.84 | 3472.00 | 3473.00 | 72.69 | 252508.00 | 3473.77 2014-02-27 08:24:00 | 3472.00 | 3480.00 | 3472.00 | 3480.00 | 303.48 | 1054793.39 | 3475.68 2014-02-27 08:25:00 | 3480.07 | 3480.19 | 3473.20 | 3476.44 | 197.90 | 688226.63 | 3477.72 2014-02-27 08:26:00 | 3478.06 | 3478.88 | 3473.04 | 3474.79 | 104.97 | 364897.30 | 3476.37 2014-02-27 08:27:00 | 3476.49 | 3480.00 | 3473.20 | 3477.04 | 172.83 | 600580.58 | 3475.02 2014-02-27 08:28:00 | 3477.99 | 3485.00 | 3477.99 | 3478.95 | 36.44 | 126823.72 | 3480.73 2014-02-27 08:29:00 | 3480.69 | 3484.25 | 3477.00 | 3479.48 | 152.20 | 529835.06 | 3481.13 2014-02-27 08:30:00 | 3480.08 | 3482.05 | 3474.26 | 3479.36 | 166.94 | 580887.50 | 3479.58 2014-02-27 08:31:00 | 3482.01 | 3483.00 | 3477.00 | 3483.00 | 224.42 | 780961.49 | 3479.97 2014-02-27 08:32:00 | 3481.95 | 3483.00 | 3477.11 | 3479.94 | 159.32 | 554450.56 | 3480.15 2014-02-27 08:33:00 | 3479.94 | 3480.20 | 3473.07 | 3474.12 | 156.62 | 544608.61 | 3477.17 2014-02-27 08:34:00 | 3475.00 | 3479.50 | 3473.00 | 3478.55 | 198.08 | 688419.47 | 3475.48 2014-02-27 08:35:00 | 3478.44 | 3480.00 | 3476.81 | 3479.97 | 58.26 | 202633.99 | 3478.28 2014-02-27 08:36:00 | 3479.99 | 3479.99 | 3475.24 | 3478.05 | 57.86 | 201225.19 | 3477.91 2014-02-27 08:37:00 | 3478.05 | 3480.05 | 3475.57 | 3480.05 | 99.74 | 346972.45 | 3478.66 2014-02-27 08:38:00 | 3480.06 | 3489.99 | 3480.06 | 3489.99 | 30.97 | 107945.97 | 3485.95 2014-02-27 08:39:00 | 3486.90 | 3490.09 | 3486.84 | 3490.09 | 44.25 | 154373.58 | 3488.75 2014-02-27 08:40:00 | 3492.99 | 3494.01 | 3489.07 | 3494.00 | 60.73 | 212082.78 | 3492.22 2014-02-27 08:41:00 | 3494.80 | 3504.34 | 3494.00 | 3503.00 | 227.15 | 794909.92 | 3499.48 2014-02-27 08:42:00 | 3500.01 | 3504.31 | 3491.50 | 3496.86 | 155.86 | 544975.20 | 3496.64 2014-02-27 08:43:00 | 3494.24 | 3499.09 | 3493.03 | 3493.10 | 123.05 | 430134.09 | 3495.55 2014-02-27 08:44:00 | 3493.10 | 3497.99 | 3493.10 | 3497.99 | 26.04 | 90992.59 | 3494.88 2014-02-27 08:45:00 | 3497.98 | 3497.99 | 3494.09 | 3495.02 | 124.49 | 435188.51 | 3495.88 2014-02-27 08:46:00 | 3497.87 | 3500.00 | 3491.00 | 3493.49 | 37.02 | 129454.44 | 3496.69 2014-02-27 08:47:00 | 3498.00 | 3498.07 | 3490.57 | 3492.00 | 294.81 | 1030173.82 | 3494.42 2014-02-27 08:48:00 | 3492.00 | 3494.99 | 3491.99 | 3493.99 | 15.38 | 53702.77 | 3492.64 2014-02-27 08:49:00 | 3494.00 | 3494.00 | 3491.00 | 3493.00 | 11.96 | 41774.33 | 3492.84 2014-02-27 08:50:00 | 3493.03 | 3493.03 | 3491.00 | 3491.07 | 69.48 | 242663.99 | 3492.72 2014-02-27 08:51:00 | 3493.02 | 3493.02 | 3491.00 | 3493.00 | 18.75 | 65473.13 | 3492.27 2014-02-27 08:52:00 | 3492.95 | 3495.00 | 3492.94 | 3493.65 | 41.56 | 145183.46 | 3493.18 2014-02-27 08:53:00 | 3493.00 | 3495.00 | 3493.00 | 3493.01 | 44.84 | 156627.42 | 3493.18 2014-02-27 08:54:00 | 3493.00 | 3493.70 | 3493.00 | 3493.70 | 12.97 | 45318.84 | 3493.05 2014-02-27 08:55:00 | 3493.00 | 3494.50 | 3491.01 | 3494.50 | 60.23 | 210377.88 | 3493.08 2014-02-27 08:56:00 | 3494.50 | 3495.50 | 3493.69 | 3495.50 | 16.54 | 57790.19 | 3494.60 2014-02-27 08:57:00 | 3495.50 | 3498.00 | 3494.00 | 3497.06 | 69.54 | 243139.88 | 3496.35 2014-02-27 08:58:00 | 3499.00 | 3505.00 | 3493.04 | 3497.84 | 110.07 | 385230.57 | 3499.74 2014-02-27 08:59:00 | 3496.25 | 3497.57 | 3493.04 | 3494.97 | 57.12 | 199599.14 | 3494.51 2014-02-27 09:00:00 | 3494.00 | 3494.90 | 3493.98 | 3493.98 | 22.59 | 78912.08 | 3494.00 2014-02-27 09:01:00 | 3493.00 | 3494.87 | 3493.00 | 3494.87 | 4.15 | 14510.89 | 3493.23 2014-02-27 09:02:00 | 3493.30 | 3494.78 | 3492.47 | 3494.01 | 13.20 | 46100.53 | 3493.26 2014-02-27 09:03:00 | 3494.47 | 3498.73 | 3493.10 | 3498.61 | 92.90 | 324801.83 | 3496.40 2014-02-27 09:04:00 | 3495.26 | 3499.41 | 3495.26 | 3496.14 | 13.47 | 47122.66 | 3497.82 2014-02-27 09:05:00 | 3498.05 | 3504.00 | 3498.05 | 3503.97 | 66.66 | 233448.35 | 3502.23 2014-02-27 09:06:00 | 3503.93 | 3513.01 | 3502.77 | 3511.36 | 172.74 | 606187.22 | 3509.35 2014-02-27 09:07:00 | 3510.01 | 3515.00 | 3505.26 | 3510.01 | 77.25 | 271116.44 | 3509.69 2014-02-27 09:08:00 | 3510.01 | 3517.00 | 3510.00 | 3517.00 | 40.71 | 143092.04 | 3514.57 2014-02-27 09:09:00 | 3517.01 | 3521.00 | 3514.29 | 3521.00 | 168.47 | 592811.31 | 3518.82 2014-02-27 09:10:00 | 3520.60 | 3522.71 | 3514.03 | 3515.00 | 119.47 | 420276.15 | 3517.84 2014-02-27 09:11:00 | 3515.00 | 3518.00 | 3514.00 | 3518.00 | 112.52 | 395642.86 | 3516.20 2014-02-27 09:12:00 | 3517.16 | 3520.00 | 3517.11 | 3520.00 | 40.83 | 143650.57 | 3517.92 2014-02-27 09:13:00 | 3519.95 | 3526.00 | 3519.95 | 3523.01 | 60.75 | 213943.63 | 3521.76 2014-02-27 09:14:00 | 3524.98 | 3524.98 | 3516.00 | 3516.00 | 73.54 | 258729.55 | 3518.31 2014-02-27 09:15:00 | 3515.97 | 3522.04 | 3514.97 | 3521.00 | 155.65 | 547605.29 | 3518.21 2014-02-27 09:16:00 | 3520.00 | 3522.00 | 3519.99 | 3519.99 | 13.08 | 46054.17 | 3520.69 2014-02-27 09:17:00 | 3520.00 | 3528.00 | 3520.00 | 3525.00 | 56.68 | 199752.35 | 3524.40 2014-02-27 09:18:00 | 3524.00 | 3529.00 | 3520.03 | 3521.96 | 233.32 | 822171.95 | 3523.74 2014-02-27 09:19:00 | 3521.86 | 3524.27 | 3516.98 | 3524.27 | 138.42 | 487478.62 | 3521.79 2014-02-27 09:20:00 | 3522.62 | 3525.01 | 3518.72 | 3525.01 | 76.82 | 270568.32 | 3521.97 2014-02-27 09:21:00 | 3527.87 | 3531.02 | 3525.00 | 3530.98 | 74.87 | 264122.15 | 3527.74 2014-02-27 09:22:00 | 3530.01 | 3530.01 | 3525.00 | 3527.88 | 43.22 | 152430.76 | 3527.10 2014-02-27 09:23:00 | 3527.93 | 3529.00 | 3525.00 | 3528.00 | 72.62 | 256125.31 | 3526.73 2014-02-27 09:24:00 | 3529.00 | 3532.86 | 3529.00 | 3532.00 | 60.60 | 213946.67 | 3530.30 2014-02-27 09:25:00 | 3529.01 | 3529.95 | 3526.00 | 3528.35 | 98.68 | 348170.94 | 3528.21 2014-02-27 09:26:00 | 3526.01 | 3528.00 | 3524.95 | 3525.10 | 81.78 | 288338.07 | 3525.82 2014-02-27 09:27:00 | 3525.00 | 3526.96 | 3523.00 | 3523.00 | 83.39 | 293952.71 | 3525.08 2014-02-27 09:28:00 | 3522.00 | 3522.00 | 3516.00 | 3517.10 | 28.38 | 99822.97 | 3517.99 2014-02-27 09:29:00 | 3520.00 | 3523.00 | 3519.99 | 3522.01 | 33.91 | 119385.43 | 3521.17 2014-02-27 09:30:00 | 3522.01 | 3525.81 | 3521.00 | 3522.20 | 83.00 | 292417.65 | 3523.23 2014-02-27 09:31:00 | 3522.25 | 3524.00 | 3521.01 | 3521.01 | 3.60 | 12663.12 | 3522.42 2014-02-27 09:32:00 | 3521.00 | 3521.00 | 3517.29 | 3517.30 | 51.04 | 179648.03 | 3519.89 2014-02-27 09:33:00 | 3517.20 | 3521.02 | 3517.20 | 3519.00 | 36.46 | 128324.15 | 3519.68 2014-02-27 09:34:00 | 3516.92 | 3518.96 | 3514.99 | 3515.00 | 39.25 | 138034.81 | 3516.54 2014-02-27 09:35:00 | 3519.00 | 3520.00 | 3515.00 | 3518.00 | 74.03 | 260350.46 | 3516.92 2014-02-27 09:36:00 | 3517.98 | 3517.98 | 3513.00 | 3513.00 | 41.08 | 144336.94 | 3513.81 2014-02-27 09:37:00 | 3513.95 | 3515.10 | 3513.20 | 3515.10 | 6.30 | 22124.22 | 3514.01 2014-02-27 09:38:00 | 3515.17 | 3518.05 | 3513.02 | 3513.38 | 25.49 | 89625.42 | 3516.10 2014-02-27 09:39:00 | 3515.87 | 3517.83 | 3513.01 | 3513.01 | 85.42 | 300245.92 | 3514.85 2014-02-27 09:40:00 | 3513.01 | 3515.99 | 3513.00 | 3513.00 | 89.24 | 313537.10 | 3513.41 2014-02-27 09:41:00 | 3513.00 | 3513.01 | 3506.22 | 3511.06 | 42.54 | 149324.25 | 3510.13 2014-02-27 09:42:00 | 3511.06 | 3513.82 | 3505.10 | 3505.41 | 71.04 | 249240.33 | 3508.70 2014-02-27 09:43:00 | 3505.41 | 3508.56 | 3505.00 | 3505.00 | 105.15 | 368602.62 | 3505.66 2014-02-27 09:44:00 | 3505.00 | 3508.08 | 3502.01 | 3505.00 | 63.20 | 221484.49 | 3504.61 2014-02-27 09:45:00 | 3506.00 | 3509.98 | 3502.01 | 3506.00 | 80.40 | 281921.41 | 3506.66 2014-02-27 09:46:00 | 3508.05 | 3510.60 | 3506.00 | 3510.28 | 82.87 | 290685.66 | 3507.86 2014-02-27 09:47:00 | 3511.01 | 3516.48 | 3509.51 | 3515.05 | 141.22 | 496115.70 | 3513.00 2014-02-27 09:48:00 | 3515.00 | 3516.99 | 3511.00 | 3513.00 | 31.39 | 110294.02 | 3514.23 2014-02-27 09:49:00 | 3513.00 | 3517.44 | 3511.01 | 3513.55 | 42.45 | 149192.83 | 3514.72 2014-02-27 09:50:00 | 3513.56 | 3515.00 | 3510.10 | 3511.00 | 38.97 | 136936.09 | 3513.70 2014-02-27 09:51:00 | 3510.10 | 3510.86 | 3506.00 | 3506.11 | 22.68 | 79564.17 | 3508.89 2014-02-27 09:52:00 | 3506.11 | 3509.00 | 3506.00 | 3506.40 | 13.40 | 46997.51 | 3506.75 2014-02-27 09:53:00 | 3505.99 | 3509.77 | 3505.00 | 3506.08 | 97.92 | 343431.54 | 3507.41 2014-02-27 09:54:00 | 3506.08 | 3508.96 | 3503.00 | 3503.01 | 91.56 | 320924.58 | 3505.15 2014-02-27 09:55:00 | 3503.01 | 3507.00 | 3502.01 | 3505.00 | 101.66 | 356241.87 | 3504.25 2014-02-27 09:56:00 | 3503.01 | 3506.00 | 3502.01 | 3502.10 | 47.34 | 165838.38 | 3502.99 2014-02-27 09:57:00 | 3502.01 | 3507.00 | 3502.01 | 3505.73 | 82.13 | 287758.70 | 3503.83 2014-02-27 09:58:00 | 3506.21 | 3509.00 | 3503.06 | 3508.00 | 43.34 | 151928.49 | 3505.91 2014-02-27 09:59:00 | 3509.00 | 3509.00 | 3503.01 | 3507.00 | 62.35 | 218646.17 | 3506.92 2014-02-27 10:00:00 | 3509.00 | 3509.00 | 3505.96 | 3508.99 | 88.81 | 311466.28 | 3507.03 2014-02-27 10:01:00 | 3508.95 | 3508.95 | 3503.00 | 3503.00 | 26.82 | 93988.10 | 3504.53 2014-02-27 10:02:00 | 3502.00 | 3506.85 | 3498.00 | 3498.98 | 65.42 | 229202.15 | 3503.66 2014-02-27 10:03:00 | 3497.01 | 3499.99 | 3492.00 | 3492.00 | 35.06 | 122507.63 | 3494.23 2014-02-27 10:04:00 | 3492.00 | 3494.99 | 3488.00 | 3488.07 | 50.53 | 176391.80 | 3490.56 2014-02-27 10:05:00 | 3486.00 | 3494.87 | 3485.30 | 3485.30 | 99.29 | 346426.88 | 3489.01 2014-02-27 10:06:00 | 3485.30 | 3495.38 | 3485.30 | 3489.95 | 46.20 | 161256.27 | 3490.62 2014-02-27 10:07:00 | 3489.91 | 3494.60 | 3485.00 | 3487.30 | 85.01 | 296555.46 | 3488.64 2014-02-27 10:08:00 | 3487.00 | 3489.90 | 3485.00 | 3485.99 | 49.94 | 174159.36 | 3487.09 2014-02-27 10:09:00 | 3489.66 | 3492.00 | 3485.00 | 3486.30 | 132.10 | 460725.42 | 3487.60 2014-02-27 10:10:00 | 3486.32 | 3489.96 | 3481.00 | 3481.00 | 117.27 | 408906.20 | 3486.76 2014-02-27 10:11:00 | 3480.03 | 3493.45 | 3480.00 | 3483.21 | 163.90 | 570848.18 | 3482.88 2014-02-27 10:12:00 | 3482.96 | 3491.53 | 3482.95 | 3487.31 | 22.83 | 79567.85 | 3485.69 2014-02-27 10:13:00 | 3485.20 | 3494.04 | 3484.37 | 3490.62 | 201.08 | 701697.97 | 3489.65 2014-02-27 10:14:00 | 3491.22 | 3493.11 | 3485.11 | 3490.02 | 143.91 | 502209.51 | 3489.67 2014-02-27 10:15:00 | 3490.08 | 3495.00 | 3490.01 | 3494.00 | 51.43 | 179621.01 | 3492.40 2014-02-27 10:16:00 | 3494.00 | 3495.00 | 3485.27 | 3489.77 | 130.90 | 456589.79 | 3488.19 2014-02-27 10:17:00 | 3487.96 | 3493.00 | 3486.00 | 3493.00 | 38.76 | 135237.61 | 3489.01 2014-02-27 10:18:00 | 3490.05 | 3491.11 | 3486.00 | 3487.14 | 13.01 | 45397.23 | 3488.61 2014-02-27 10:19:00 | 3486.00 | 3492.74 | 3480.68 | 3488.78 | 98.49 | 343241.42 | 3484.97 2014-02-27 10:20:00 | 3485.37 | 3491.21 | 3485.37 | 3490.04 | 86.76 | 302614.97 | 3488.16 2014-02-27 10:21:00 | 3486.00 | 3487.89 | 3486.00 | 3487.02 | 5.76 | 20083.02 | 3487.24 2014-02-27 10:22:00 | 3487.89 | 3492.00 | 3487.89 | 3491.00 | 9.16 | 31983.20 | 3489.71 2014-02-27 10:23:00 | 3492.00 | 3498.00 | 3490.00 | 3492.00 | 96.94 | 338637.81 | 3493.34 2014-02-27 10:24:00 | 3492.02 | 3494.83 | 3490.00 | 3493.26 | 82.26 | 287256.62 | 3492.14 2014-02-27 10:25:00 | 3492.05 | 3495.00 | 3491.01 | 3491.58 | 62.57 | 218579.71 | 3493.14 2014-02-27 10:26:00 | 3493.43 | 3494.00 | 3491.01 | 3492.00 | 38.50 | 134479.13 | 3492.69 2014-02-27 10:27:00 | 3491.50 | 3491.50 | 3490.01 | 3490.02 | 7.05 | 24593.37 | 3490.90 2014-02-27 10:28:00 | 3490.02 | 3490.02 | 3490.00 | 3490.00 | 26.06 | 90946.00 | 3490.00 2014-02-27 10:29:00 | 3490.00 | 3491.00 | 3490.00 | 3491.00 | 11.71 | 40870.93 | 3490.85 2014-02-27 10:30:00 | 3491.50 | 3495.00 | 3491.49 | 3495.00 | 75.76 | 264679.64 | 3493.52 2014-02-27 10:31:00 | 3495.00 | 3499.03 | 3492.02 | 3499.03 | 60.90 | 212803.73 | 3494.14 2014-02-27 10:32:00 | 3499.99 | 3505.17 | 3493.88 | 3501.00 | 87.93 | 307736.48 | 3499.67 2014-02-27 10:33:00 | 3501.01 | 3505.95 | 3501.01 | 3505.00 | 13.62 | 47736.15 | 3504.60 2014-02-27 10:34:00 | 3504.97 | 3504.98 | 3500.13 | 3500.84 | 58.75 | 205737.65 | 3502.10 2014-02-27 10:35:00 | 3502.27 | 3505.00 | 3500.22 | 3505.00 | 163.16 | 571486.04 | 3502.59 2014-02-27 10:36:00 | 3504.99 | 3507.00 | 3503.00 | 3505.00 | 61.46 | 215484.88 | 3506.04 2014-02-27 10:37:00 | 3505.00 | 3507.00 | 3503.01 | 3506.58 | 135.93 | 476635.19 | 3506.42 2014-02-27 10:38:00 | 3508.94 | 3509.96 | 3503.30 | 3505.00 | 76.51 | 268255.92 | 3506.16 2014-02-27 10:39:00 | 3505.00 | 3508.00 | 3505.00 | 3507.00 | 26.42 | 92662.46 | 3506.89 2014-02-27 10:40:00 | 3508.00 | 3509.00 | 3500.12 | 3500.50 | 67.60 | 236881.79 | 3503.96 2014-02-27 10:41:00 | 3502.14 | 3505.00 | 3498.55 | 3499.08 | 191.22 | 669673.03 | 3502.05 2014-02-27 10:42:00 | 3505.00 | 3505.00 | 3472.87 | 3497.67 | 138.13 | 483050.72 | 3497.02 2014-02-27 10:43:00 | 3501.99 | 3505.00 | 3501.00 | 3501.02 | 57.10 | 200024.99 | 3503.13 2014-02-27 10:44:00 | 3501.00 | 3503.94 | 3495.25 | 3500.96 | 93.64 | 327670.99 | 3499.30 2014-02-27 10:45:00 | 3497.87 | 3501.00 | 3495.45 | 3498.00 | 43.42 | 151897.26 | 3498.41 2014-02-27 10:46:00 | 3498.75 | 3499.10 | 3490.00 | 3498.60 | 45.64 | 159532.46 | 3495.68 2014-02-27 10:47:00 | 3497.14 | 3501.00 | 3487.30 | 3496.70 | 159.13 | 556127.41 | 3494.76 2014-02-27 10:48:00 | 3492.22 | 3499.53 | 3483.27 | 3484.10 | 160.54 | 560722.65 | 3492.62 2014-02-27 10:49:00 | 3487.86 | 3494.09 | 3483.49 | 3490.14 | 176.95 | 617354.79 | 3488.96 2014-02-27 10:50:00 | 3491.41 | 3498.00 | 3488.83 | 3498.00 | 112.24 | 392186.52 | 3494.15 2014-02-27 10:51:00 | 3495.44 | 3500.00 | 3490.88 | 3497.99 | 123.96 | 433422.52 | 3496.41 2014-02-27 10:52:00 | 3497.99 | 3501.00 | 3490.95 | 3500.00 | 84.18 | 294435.38 | 3497.56 2014-02-27 10:53:00 | 3500.00 | 3501.00 | 3500.00 | 3500.00 | 28.16 | 98561.09 | 3500.04 2014-02-27 10:54:00 | 3500.00 | 3505.00 | 3498.39 | 3504.18 | 52.29 | 183197.04 | 3503.35 2014-02-27 10:55:00 | 3502.00 | 3506.00 | 3502.00 | 3506.00 | 12.09 | 42361.67 | 3504.44 2014-02-27 10:56:00 | 3503.01 | 3505.00 | 3500.00 | 3502.43 | 51.04 | 178749.70 | 3502.01 2014-02-27 10:57:00 | 3503.44 | 3504.94 | 3498.53 | 3503.07 | 106.19 | 371816.37 | 3501.46 2014-02-27 10:58:00 | 3501.00 | 3503.00 | 3500.00 | 3500.02 | 55.88 | 195638.75 | 3500.93 2014-02-27 10:59:00 | 3501.58 | 3502.81 | 3498.61 | 3499.37 | 133.59 | 467636.79 | 3500.64 2014-02-27 11:00:00 | 3499.25 | 3501.61 | 3496.00 | 3496.00 | 36.84 | 128886.53 | 3498.83 2014-02-27 11:01:00 | 3497.99 | 3498.00 | 3491.26 | 3496.03 | 112.34 | 392504.48 | 3493.93 2014-02-27 11:02:00 | 3496.99 | 3497.00 | 3496.02 | 3497.00 | 7.09 | 24792.26 | 3496.79 2014-02-27 11:03:00 | 3497.00 | 3500.00 | 3493.23 | 3498.92 | 74.05 | 258978.38 | 3497.34 2014-02-27 11:04:00 | 3498.44 | 3498.44 | 3497.80 | 3498.40 | 7.33 | 25628.47 | 3498.29 2014-02-27 11:05:00 | 3497.00 | 3498.17 | 3494.61 | 3495.02 | 26.40 | 92292.33 | 3495.92 2014-02-27 11:06:00 | 3495.05 | 3498.61 | 3495.00 | 3498.61 | 34.34 | 120085.46 | 3496.55 2014-02-27 11:07:00 | 3498.02 | 3499.41 | 3494.01 | 3497.20 | 80.75 | 282363.75 | 3496.72 2014-02-27 11:08:00 | 3499.90 | 3503.00 | 3497.00 | 3503.00 | 34.63 | 121213.71 | 3500.45 2014-02-27 11:09:00 | 3502.88 | 3502.88 | 3498.89 | 3499.08 | 68.57 | 240021.86 | 3500.34 2014-02-27 11:10:00 | 3502.82 | 3502.90 | 3497.13 | 3497.13 | 59.65 | 208833.98 | 3501.22 2014-02-27 11:11:00 | 3499.99 | 3503.00 | 3498.03 | 3503.00 | 90.50 | 316827.88 | 3500.98 2014-02-27 11:12:00 | 3503.00 | 3506.61 | 3500.05 | 3506.00 | 98.16 | 343849.73 | 3502.88 2014-02-27 11:13:00 | 3505.99 | 3519.80 | 3505.96 | 3519.80 | 94.84 | 332901.75 | 3510.18 2014-02-27 11:14:00 | 3513.68 | 3517.59 | 3500.01 | 3510.61 | 225.69 | 792322.56 | 3510.68 2014-02-27 11:15:00 | 3508.97 | 3510.90 | 3500.00 | 3500.08 | 118.61 | 415552.25 | 3503.64 2014-02-27 11:16:00 | 3504.90 | 3504.90 | 3501.00 | 3502.00 | 70.63 | 247386.65 | 3502.37 2014-02-27 11:17:00 | 3501.00 | 3503.86 | 3495.14 | 3496.49 | 57.33 | 200605.89 | 3499.02 2014-02-27 11:18:00 | 3495.01 | 3500.00 | 3495.00 | 3498.99 | 118.21 | 413416.25 | 3497.42 2014-02-27 11:19:00 | 3498.99 | 3501.43 | 3497.85 | 3500.22 | 32.68 | 114371.43 | 3499.95 2014-02-27 11:20:00 | 3500.11 | 3501.55 | 3496.42 | 3498.23 | 179.82 | 629223.02 | 3499.14 2014-02-27 11:21:00 | 3496.99 | 3499.50 | 3496.21 | 3498.19 | 39.37 | 137696.11 | 3497.75 2014-02-27 11:22:00 | 3499.81 | 3499.96 | 3492.11 | 3494.21 | 71.16 | 248848.48 | 3497.27 2014-02-27 11:23:00 | 3492.11 | 3497.36 | 3480.00 | 3483.95 | 44.12 | 154014.85 | 3490.90 2014-02-27 11:24:00 | 3482.84 | 3491.53 | 3482.01 | 3488.93 | 102.27 | 356668.54 | 3487.52 2014-02-27 11:25:00 | 3488.84 | 3490.00 | 3485.23 | 3487.80 | 133.98 | 467289.71 | 3487.73 2014-02-27 11:26:00 | 3489.20 | 3495.00 | 3486.38 | 3495.00 | 51.79 | 180709.44 | 3489.47 2014-02-27 11:27:00 | 3494.99 | 3494.99 | 3491.41 | 3493.44 | 41.51 | 144983.54 | 3493.07 2014-02-27 11:28:00 | 3491.53 | 3494.98 | 3488.30 | 3493.52 | 116.51 | 406850.47 | 3492.07 2014-02-27 11:29:00 | 3493.37 | 3494.84 | 3489.65 | 3492.33 | 176.69 | 617053.85 | 3492.36 2014-02-27 11:30:00 | 3492.39 | 3494.80 | 3490.60 | 3494.80 | 119.28 | 416611.70 | 3492.69 2014-02-27 11:31:00 | 3494.79 | 3494.79 | 3490.79 | 3491.97 | 9.90 | 34587.72 | 3491.95 2014-02-27 11:32:00 | 3491.96 | 3494.99 | 3490.59 | 3491.00 | 38.14 | 133181.08 | 3492.08 2014-02-27 11:33:00 | 3491.99 | 3493.00 | 3491.95 | 3492.00 | 9.06 | 31621.95 | 3492.21 2014-02-27 11:34:00 | 3492.02 | 3492.03 | 3483.00 | 3488.90 | 67.96 | 237235.92 | 3490.77 2014-02-27 11:35:00 | 3491.80 | 3491.80 | 3485.00 | 3485.81 | 152.84 | 533193.23 | 3488.50 2014-02-27 11:36:00 | 3489.27 | 3490.00 | 3481.00 | 3483.84 | 148.20 | 516611.74 | 3485.96 2014-02-27 11:37:00 | 3482.00 | 3491.97 | 3482.00 | 3487.99 | 116.51 | 406202.44 | 3486.30 2014-02-27 11:38:00 | 3486.40 | 3488.98 | 3486.13 | 3487.00 | 25.71 | 89665.43 | 3487.84 2014-02-27 11:39:00 | 3486.18 | 3491.50 | 3486.18 | 3490.28 | 87.23 | 304382.58 | 3489.63 2014-02-27 11:40:00 | 3491.00 | 3491.00 | 3489.16 | 3490.00 | 3.38 | 11788.68 | 3489.84 2014-02-27 11:41:00 | 3490.00 | 3490.00 | 3488.02 | 3488.03 | 3.10 | 10797.02 | 3488.54 2014-02-27 11:42:00 | 3488.13 | 3491.98 | 3487.99 | 3491.50 | 22.78 | 79487.87 | 3489.68 2014-02-27 11:43:00 | 3489.06 | 3494.00 | 3487.80 | 3493.48 | 159.71 | 557445.71 | 3490.27 2014-02-27 11:44:00 | 3492.19 | 3494.00 | 3489.04 | 3492.17 | 97.29 | 339670.28 | 3491.25 2014-02-27 11:45:00 | 3493.94 | 3493.94 | 3492.46 | 3493.04 | 18.43 | 64370.91 | 3493.10 2014-02-27 11:46:00 | 3492.98 | 3493.00 | 3492.00 | 3492.00 | 3.52 | 12294.35 | 3492.71 2014-02-27 11:47:00 | 3492.01 | 3495.00 | 3490.15 | 3492.01 | 22.99 | 80283.51 | 3492.56 2014-02-27 11:48:00 | 3495.00 | 3495.00 | 3489.50 | 3489.50 | 8.45 | 29511.33 | 3493.29 2014-02-27 11:49:00 | 3492.28 | 3495.00 | 3489.48 | 3495.00 | 97.13 | 339252.01 | 3492.80 2014-02-27 11:50:00 | 3491.26 | 3495.00 | 3490.75 | 3492.01 | 35.12 | 122649.18 | 3492.29 2014-02-27 11:51:00 | 3492.01 | 3494.99 | 3492.01 | 3494.99 | 7.24 | 25296.42 | 3492.05 2014-02-27 11:52:00 | 3492.08 | 3494.90 | 3492.08 | 3494.87 | 5.46 | 19088.44 | 3494.77 2014-02-27 11:53:00 | 3494.99 | 3496.00 | 3493.01 | 3494.00 | 23.70 | 82805.19 | 3493.60 2014-02-27 11:54:00 | 3494.02 | 3495.99 | 3490.00 | 3493.04 | 14.90 | 52050.57 | 3492.39 2014-02-27 11:55:00 | 3493.14 | 3493.14 | 3490.63 | 3493.01 | 60.18 | 210124.09 | 3491.83 2014-02-27 11:56:00 | 3490.00 | 3495.73 | 3489.29 | 3490.84 | 59.76 | 208674.26 | 3491.75 2014-02-27 11:57:00 | 3489.66 | 3493.80 | 3487.73 | 3491.00 | 93.40 | 325965.21 | 3489.99 2014-02-27 11:58:00 | 3491.00 | 3492.80 | 3490.00 | 3492.80 | 11.94 | 41700.16 | 3491.60 2014-02-27 11:59:00 | 3492.80 | 3492.80 | 3490.02 | 3491.58 | 3.36 | 11743.05 | 3491.84 2014-02-27 12:00:00 | 3490.01 | 3491.55 | 3489.98 | 3489.98 | 8.36 | 29176.70 | 3490.45 2014-02-27 12:01:00 | 3488.01 | 3489.95 | 3485.14 | 3486.28 | 61.40 | 214138.24 | 3487.82 2014-02-27 12:02:00 | 3489.36 | 3489.96 | 3485.07 | 3488.00 | 76.08 | 265339.17 | 3487.45 2014-02-27 12:03:00 | 3488.00 | 3492.00 | 3487.99 | 3490.42 | 58.28 | 203436.73 | 3490.50 2014-02-27 12:04:00 | 3489.91 | 3491.90 | 3486.45 | 3490.98 | 151.72 | 529546.16 | 3490.35 2014-02-27 12:05:00 | 3490.96 | 3491.71 | 3485.04 | 3488.16 | 134.54 | 469352.07 | 3488.44 2014-02-27 12:06:00 | 3485.88 | 3488.73 | 3485.88 | 3488.73 | 23.46 | 81806.37 | 3487.50 2014-02-27 12:07:00 | 3486.01 | 3490.00 | 3486.01 | 3490.00 | 11.32 | 39494.88 | 3489.56 2014-02-27 12:08:00 | 3490.00 | 3490.00 | 3486.00 | 3488.15 | 55.19 | 192495.34 | 3487.93 2014-02-27 12:09:00 | 3488.37 | 3489.99 | 3486.00 | 3489.00 | 58.17 | 202871.56 | 3487.80 2014-02-27 12:10:00 | 3489.99 | 3490.00 | 3487.00 | 3487.01 | 2.38 | 8311.04 | 3487.64 2014-02-27 12:11:00 | 3487.03 | 3488.00 | 3486.10 | 3488.00 | 4.10 | 14307.14 | 3486.99 2014-02-27 12:12:00 | 3489.90 | 3489.90 | 3488.60 | 3488.60 | 4.07 | 14185.22 | 3489.60 2014-02-27 12:13:00 | 3489.89 | 3489.89 | 3488.00 | 3489.29 | 2.57 | 8978.28 | 3489.42 2014-02-27 12:14:00 | 3489.90 | 3492.01 | 3489.90 | 3492.01 | 36.51 | 127446.41 | 3490.63 2014-02-27 12:15:00 | 3492.39 | 3493.80 | 3489.91 | 3493.59 | 166.10 | 579973.97 | 3491.69 2014-02-27 12:16:00 | 3493.79 | 3494.15 | 3488.78 | 3490.67 | 78.68 | 274705.17 | 3491.42 2014-02-27 12:17:00 | 3493.99 | 3494.20 | 3488.40 | 3493.06 | 132.90 | 463968.92 | 3491.22 2014-02-27 12:18:00 | 3492.99 | 3493.00 | 3489.61 | 3492.99 | 43.34 | 151327.38 | 3491.31 2014-02-27 12:19:00 | 3492.99 | 3492.99 | 3489.06 | 3490.00 | 79.66 | 278057.29 | 3490.73 2014-02-27 12:20:00 | 3492.15 | 3494.00 | 3490.03 | 3494.00 | 113.19 | 395237.92 | 3491.90 2014-02-27 12:21:00 | 3494.00 | 3510.00 | 3494.00 | 3510.00 | 62.92 | 220154.89 | 3498.91 2014-02-27 12:22:00 | 3508.51 | 3513.00 | 3502.53 | 3510.50 | 187.89 | 659085.91 | 3507.83 2014-02-27 12:23:00 | 3510.00 | 3525.01 | 3510.00 | 3525.00 | 126.92 | 446480.65 | 3517.81 2014-02-27 12:24:00 | 3525.03 | 3529.99 | 3516.65 | 3520.00 | 117.14 | 412833.74 | 3524.43 2014-02-27 12:25:00 | 3520.00 | 3530.00 | 3520.00 | 3526.71 | 127.29 | 448752.90 | 3525.35 2014-02-27 12:26:00 | 3523.24 | 3529.99 | 3523.24 | 3526.20 | 84.31 | 297379.05 | 3527.34 2014-02-27 12:27:00 | 3526.20 | 3528.20 | 3515.50 | 3522.08 | 113.84 | 400932.80 | 3521.90 2014-02-27 12:28:00 | 3523.82 | 3523.82 | 3518.00 | 3520.28 | 108.38 | 381485.32 | 3519.85 2014-02-27 12:29:00 | 3522.00 | 3523.00 | 3515.00 | 3518.00 | 131.60 | 463098.64 | 3519.04 2014-02-27 12:30:00 | 3515.01 | 3520.01 | 3515.01 | 3519.97 | 71.72 | 252391.80 | 3518.93 2014-02-27 12:31:00 | 3519.92 | 3523.71 | 3519.00 | 3523.71 | 15.42 | 54291.84 | 3520.41 2014-02-27 12:32:00 | 3523.00 | 3530.00 | 3520.00 | 3525.00 | 127.74 | 450517.57 | 3526.89 2014-02-27 12:33:00 | 3525.00 | 3529.99 | 3525.00 | 3526.99 | 29.89 | 105450.29 | 3527.95 2014-02-27 12:34:00 | 3526.99 | 3528.88 | 3525.00 | 3527.00 | 46.87 | 165310.08 | 3526.99 2014-02-27 12:35:00 | 3527.00 | 3530.00 | 3527.00 | 3527.00 | 52.57 | 185466.82 | 3528.13 2014-02-27 12:36:00 | 3527.00 | 3530.00 | 3527.00 | 3530.00 | 30.54 | 107755.21 | 3528.45 2014-02-27 12:37:00 | 3530.00 | 3530.00 | 3525.01 | 3525.97 | 53.05 | 187116.02 | 3527.43 2014-02-27 12:38:00 | 3528.46 | 3528.46 | 3526.00 | 3527.00 | 16.57 | 58461.65 | 3527.31 2014-02-27 12:39:00 | 3527.00 | 3527.00 | 3521.06 | 3522.00 | 46.67 | 164470.80 | 3524.42 2014-02-27 12:40:00 | 3524.93 | 3525.21 | 3522.00 | 3524.90 | 41.36 | 145738.29 | 3523.40 2014-02-27 12:41:00 | 3524.90 | 3528.00 | 3523.00 | 3525.96 | 34.13 | 120330.05 | 3525.85 2014-02-27 12:42:00 | 3525.97 | 3534.99 | 3525.83 | 3534.99 | 235.71 | 831870.32 | 3529.15 2014-02-27 12:43:00 | 3533.03 | 3535.00 | 3530.00 | 3530.97 | 56.68 | 200196.44 | 3531.99 2014-02-27 12:44:00 | 3530.97 | 3535.00 | 3530.00 | 3533.49 | 93.14 | 328948.75 | 3531.92 2014-02-27 12:45:00 | 3530.80 | 3530.80 | 3524.92 | 3529.00 | 134.56 | 474629.43 | 3527.37 2014-02-27 12:46:00 | 3529.00 | 3530.28 | 3526.00 | 3528.86 | 79.56 | 280680.51 | 3527.91 2014-02-27 12:47:00 | 3526.00 | 3529.90 | 3525.26 | 3529.90 | 31.27 | 110317.64 | 3527.68 2014-02-27 12:48:00 | 3529.90 | 3530.00 | 3528.00 | 3529.89 | 14.43 | 50949.17 | 3529.80 2014-02-27 12:49:00 | 3528.00 | 3529.00 | 3527.00 | 3527.11 | 31.95 | 112693.97 | 3527.53 2014-02-27 12:50:00 | 3528.99 | 3529.00 | 3526.99 | 3528.00 | 25.89 | 91317.55 | 3527.41 2014-02-27 12:51:00 | 3527.00 | 3527.99 | 3521.00 | 3526.99 | 148.01 | 521676.07 | 3524.60 2014-02-27 12:52:00 | 3524.99 | 3526.00 | 3521.00 | 3526.00 | 149.00 | 524983.08 | 3523.45 2014-02-27 12:53:00 | 3522.05 | 3526.00 | 3520.00 | 3521.12 | 95.64 | 336881.40 | 3522.32 2014-02-27 12:54:00 | 3524.84 | 3524.86 | 3521.05 | 3524.60 | 70.53 | 248503.02 | 3523.42 2014-02-27 12:55:00 | 3524.59 | 3524.59 | 3522.00 | 3522.00 | 7.55 | 26593.70 | 3522.34 2014-02-27 12:56:00 | 3523.00 | 3524.00 | 3523.00 | 3524.00 | 9.09 | 32028.58 | 3523.11 2014-02-27 12:57:00 | 3524.00 | 3524.00 | 3519.94 | 3519.94 | 37.02 | 130339.19 | 3520.59 2014-02-27 12:58:00 | 3519.93 | 3524.00 | 3518.69 | 3522.70 | 85.90 | 302536.21 | 3522.04 2014-02-27 12:59:00 | 3523.98 | 3523.98 | 3522.00 | 3522.00 | 6.44 | 22683.54 | 3522.29 2014-02-27 13:00:00 | 3521.04 | 3522.99 | 3518.99 | 3519.88 | 31.58 | 111144.28 | 3520.01 2014-02-27 13:01:00 | 3521.34 | 3523.00 | 3519.10 | 3521.64 | 57.97 | 204124.33 | 3520.96 2014-02-27 13:02:00 | 3519.89 | 3522.33 | 3517.00 | 3517.96 | 35.16 | 123728.16 | 3519.50 2014-02-27 13:03:00 | 3519.00 | 3519.00 | 3518.00 | 3519.00 | 13.85 | 48732.94 | 3518.62 2014-02-27 13:04:00 | 3518.00 | 3519.96 | 3516.10 | 3516.10 | 18.83 | 66233.76 | 3518.02 2014-02-27 13:05:00 | 3515.00 | 3516.08 | 3510.01 | 3514.00 | 67.96 | 238715.30 | 3512.43 2014-02-27 13:06:00 | 3514.00 | 3517.81 | 3510.16 | 3517.48 | 74.97 | 263464.22 | 3514.12 2014-02-27 13:07:00 | 3515.00 | 3518.00 | 3513.04 | 3518.00 | 170.42 | 599114.75 | 3515.52 2014-02-27 13:08:00 | 3518.60 | 3519.96 | 3515.36 | 3517.75 | 37.06 | 130373.41 | 3517.52 2014-02-27 13:09:00 | 3517.73 | 3520.00 | 3517.00 | 3520.00 | 12.45 | 43798.63 | 3518.81 2014-02-27 13:10:00 | 3520.00 | 3520.96 | 3516.68 | 3518.41 | 23.43 | 82455.57 | 3518.93 2014-02-27 13:11:00 | 3516.11 | 3519.53 | 3514.79 | 3518.00 | 36.44 | 128165.04 | 3516.86 2014-02-27 13:12:00 | 3519.00 | 3520.00 | 3518.99 | 3520.00 | 11.76 | 41398.73 | 3519.70 2014-02-27 13:13:00 | 3519.00 | 3523.00 | 3518.02 | 3520.62 | 24.65 | 86759.12 | 3519.78 2014-02-27 13:14:00 | 3518.83 | 3523.50 | 3518.51 | 3522.00 | 94.25 | 331893.17 | 3521.53 2014-02-27 13:15:00 | 3521.00 | 3525.00 | 3521.00 | 3523.99 | 17.98 | 63332.27 | 3523.35 2014-02-27 13:16:00 | 3523.99 | 3524.01 | 3522.01 | 3523.50 | 13.19 | 46473.72 | 3523.67 2014-02-27 13:17:00 | 3522.51 | 3522.51 | 3518.60 | 3518.60 | 56.65 | 199482.56 | 3521.13 2014-02-27 13:18:00 | 3521.46 | 3524.87 | 3518.71 | 3524.87 | 26.49 | 93285.49 | 3521.14 2014-02-27 13:19:00 | 3523.99 | 3525.00 | 3522.20 | 3524.87 | 17.95 | 63258.15 | 3524.52 2014-02-27 13:20:00 | 3524.00 | 3525.00 | 3521.00 | 3521.03 | 73.90 | 260345.67 | 3523.18 2014-02-27 13:21:00 | 3521.03 | 3522.89 | 3518.00 | 3518.88 | 42.47 | 149537.41 | 3520.76 2014-02-27 13:22:00 | 3518.26 | 3522.52 | 3518.08 | 3519.99 | 175.12 | 616458.13 | 3520.24 2014-02-27 13:23:00 | 3519.99 | 3519.99 | 3518.21 | 3518.21 | 8.42 | 29638.07 | 3518.71 2014-02-27 13:24:00 | 3518.20 | 3520.04 | 3516.29 | 3517.00 | 68.94 | 242600.54 | 3518.91 2014-02-27 13:25:00 | 3516.89 | 3519.89 | 3516.28 | 3519.32 | 61.76 | 217266.85 | 3518.04 2014-02-27 13:26:00 | 3518.01 | 3519.71 | 3515.50 | 3516.39 | 47.31 | 166430.23 | 3517.64 2014-02-27 13:27:00 | 3515.81 | 3522.03 | 3515.81 | 3519.70 | 132.37 | 465867.20 | 3519.41 2014-02-27 13:28:00 | 3517.62 | 3521.92 | 3517.19 | 3518.00 | 50.10 | 176271.61 | 3518.68 2014-02-27 13:29:00 | 3518.00 | 3522.00 | 3517.99 | 3519.99 | 7.12 | 25071.07 | 3519.24 2014-02-27 13:30:00 | 3519.00 | 3519.99 | 3516.20 | 3516.77 | 48.04 | 169010.84 | 3517.98 2014-02-27 13:31:00 | 3519.00 | 3521.87 | 3517.00 | 3519.00 | 89.69 | 315642.69 | 3519.34 2014-02-27 13:32:00 | 3519.99 | 3520.00 | 3519.00 | 3520.00 | 1.33 | 4677.00 | 3519.18 2014-02-27 13:33:00 | 3520.61 | 3520.61 | 3520.00 | 3520.00 | 9.86 | 34717.94 | 3520.37 2014-02-27 13:34:00 | 3519.01 | 3520.99 | 3518.91 | 3518.91 | 22.31 | 78508.63 | 3519.15 2014-02-27 13:35:00 | 3520.90 | 3522.00 | 3519.01 | 3520.00 | 23.02 | 81067.24 | 3521.29 2014-02-27 13:36:00 | 3520.00 | 3525.00 | 3519.07 | 3522.19 | 83.88 | 295366.51 | 3521.42 2014-02-27 13:37:00 | 3524.80 | 3529.80 | 3521.04 | 3528.00 | 55.91 | 197098.63 | 3525.09 2014-02-27 13:38:00 | 3527.60 | 3528.42 | 3517.94 | 3524.24 | 116.47 | 410457.78 | 3524.09 2014-02-27 13:39:00 | 3525.07 | 3527.00 | 3523.02 | 3526.00 | 66.43 | 234192.03 | 3525.29 2014-02-27 13:40:00 | 3526.03 | 3530.10 | 3525.57 | 3529.79 | 85.86 | 302953.06 | 3528.54 2014-02-27 13:41:00 | 3528.75 | 3530.04 | 3526.68 | 3526.90 | 98.24 | 346643.57 | 3528.47 2014-02-27 13:42:00 | 3528.99 | 3528.99 | 3518.21 | 3524.88 | 192.54 | 678378.23 | 3523.26 2014-02-27 13:43:00 | 3520.41 | 3525.00 | 3520.01 | 3524.99 | 103.76 | 365552.73 | 3523.20 2014-02-27 13:44:00 | 3524.90 | 3527.99 | 3521.58 | 3525.98 | 109.54 | 385993.27 | 3523.70 2014-02-27 13:45:00 | 3527.99 | 3533.33 | 3526.09 | 3533.33 | 55.75 | 196809.70 | 3530.28 2014-02-27 13:46:00 | 3533.98 | 3534.00 | 3530.00 | 3530.00 | 55.42 | 195817.64 | 3533.40 2014-02-27 13:47:00 | 3529.00 | 3533.91 | 3528.00 | 3532.50 | 84.62 | 298808.07 | 3531.09 2014-02-27 13:48:00 | 3530.02 | 3530.99 | 3529.99 | 3530.00 | 13.30 | 46954.49 | 3530.41 2014-02-27 13:49:00 | 3530.01 | 3532.00 | 3530.00 | 3531.99 | 50.27 | 177557.55 | 3531.87 2014-02-27 13:50:00 | 3532.00 | 3533.00 | 3529.00 | 3530.00 | 38.07 | 134435.57 | 3531.74 2014-02-27 13:51:00 | 3530.00 | 3532.00 | 3527.00 | 3527.79 | 33.38 | 117820.44 | 3529.25 2014-02-27 13:52:00 | 3528.02 | 3530.00 | 3526.23 | 3530.00 | 20.16 | 71148.09 | 3528.47 2014-02-27 13:53:00 | 3530.00 | 3530.02 | 3530.00 | 3530.00 | 2.81 | 9929.94 | 3530.02 2014-02-27 13:54:00 | 3531.06 | 3531.99 | 3527.02 | 3530.90 | 77.98 | 275306.66 | 3530.30 2014-02-27 13:55:00 | 3528.22 | 3528.99 | 3528.22 | 3528.24 | 30.71 | 108359.15 | 3528.23 2014-02-27 13:56:00 | 3528.25 | 3528.26 | 3521.91 | 3525.00 | 137.04 | 483055.29 | 3524.95 2014-02-27 13:57:00 | 3526.00 | 3526.86 | 3524.01 | 3526.86 | 20.13 | 70954.18 | 3525.15 2014-02-27 13:58:00 | 3526.86 | 3529.70 | 3526.86 | 3529.70 | 9.19 | 32442.34 | 3529.41 2014-02-27 13:59:00 | 3529.60 | 3529.60 | 3525.00 | 3526.15 | 187.40 | 661063.85 | 3527.52 2014-02-27 14:00:00 | 3528.00 | 3529.00 | 3528.00 | 3528.99 | 9.56 | 33730.58 | 3528.67 2014-02-27 14:01:00 | 3529.00 | 3529.00 | 3527.68 | 3529.00 | 12.71 | 44846.84 | 3528.47 2014-02-27 14:02:00 | 3528.89 | 3529.88 | 3527.00 | 3528.68 | 30.49 | 107588.66 | 3528.54 2014-02-27 14:03:00 | 3528.99 | 3530.57 | 3526.57 | 3527.77 | 108.76 | 383791.65 | 3528.86 2014-02-27 14:04:00 | 3530.57 | 3532.00 | 3530.03 | 3532.00 | 38.09 | 134478.00 | 3531.00 2014-02-27 14:05:00 | 3532.00 | 3532.98 | 3532.00 | 3532.55 | 32.66 | 115383.86 | 3532.77 2014-02-27 14:06:00 | 3532.98 | 3532.99 | 3531.00 | 3532.01 | 14.56 | 51437.79 | 3532.09 2014-02-27 14:07:00 | 3532.98 | 3535.00 | 3532.01 | 3535.00 | 132.80 | 469197.67 | 3533.14 2014-02-27 14:08:00 | 3535.00 | 3539.00 | 3533.11 | 3539.00 | 94.00 | 332371.36 | 3535.90 2014-02-27 14:09:00 | 3539.00 | 3539.99 | 3534.01 | 3538.98 | 39.21 | 138717.25 | 3537.80 2014-02-27 14:10:00 | 3538.98 | 3550.00 | 3538.98 | 3543.00 | 183.58 | 650269.74 | 3542.08 2014-02-27 14:11:00 | 3545.00 | 3547.95 | 3540.00 | 3540.00 | 100.68 | 356584.25 | 3541.65 2014-02-27 14:12:00 | 3539.66 | 3540.18 | 3533.01 | 3538.53 | 111.36 | 393947.53 | 3537.60 2014-02-27 14:13:00 | 3538.55 | 3540.00 | 3535.00 | 3538.59 | 52.07 | 184222.27 | 3538.18 2014-02-27 14:14:00 | 3538.01 | 3539.00 | 3534.21 | 3538.00 | 57.46 | 203211.79 | 3536.70 2014-02-27 14:15:00 | 3538.82 | 3540.00 | 3534.21 | 3535.01 | 111.87 | 395744.25 | 3537.41 2014-02-27 14:16:00 | 3535.10 | 3535.10 | 3530.00 | 3530.00 | 66.61 | 235308.28 | 3532.79 2014-02-27 14:17:00 | 3531.02 | 3531.02 | 3527.50 | 3528.00 | 62.10 | 219195.95 | 3529.55 2014-02-27 14:18:00 | 3528.00 | 3530.00 | 3527.00 | 3527.50 | 34.27 | 120920.04 | 3528.14 2014-02-27 14:19:00 | 3526.99 | 3530.00 | 3526.00 | 3526.00 | 33.25 | 117286.13 | 3527.19 2014-02-27 14:20:00 | 3526.90 | 3527.00 | 3524.91 | 3524.99 | 12.03 | 42409.04 | 3525.57 2014-02-27 14:21:00 | 3524.99 | 3527.93 | 3524.00 | 3525.49 | 93.30 | 328980.04 | 3526.12 2014-02-27 14:22:00 | 3527.00 | 3527.00 | 3524.00 | 3524.00 | 26.00 | 91657.17 | 3525.00 2014-02-27 14:23:00 | 3523.52 | 3525.00 | 3522.00 | 3525.00 | 54.45 | 191848.61 | 3523.65 2014-02-27 14:24:00 | 3522.08 | 3526.60 | 3522.08 | 3526.60 | 19.30 | 67999.63 | 3524.21 2014-02-27 14:25:00 | 3526.60 | 3528.00 | 3525.00 | 3525.00 | 34.89 | 123031.74 | 3526.38 2014-02-27 14:26:00 | 3523.05 | 3526.00 | 3523.03 | 3523.13 | 12.89 | 45421.36 | 3523.77 2014-02-27 14:27:00 | 3523.03 | 3525.60 | 3521.01 | 3524.00 | 79.81 | 281145.02 | 3522.59 2014-02-27 14:28:00 | 3524.99 | 3524.99 | 3521.10 | 3521.13 | 41.62 | 146646.93 | 3523.64 2014-02-27 14:29:00 | 3523.00 | 3527.00 | 3523.00 | 3525.00 | 34.51 | 121652.91 | 3524.95 2014-02-27 14:30:00 | 3522.11 | 3525.09 | 3522.11 | 3523.96 | 3.25 | 11457.33 | 3524.25 2014-02-27 14:31:00 | 3524.20 | 3527.00 | 3524.20 | 3525.03 | 34.69 | 122287.37 | 3525.15 2014-02-27 14:32:00 | 3527.00 | 3533.33 | 3525.06 | 3532.11 | 119.10 | 420390.02 | 3529.75 2014-02-27 14:33:00 | 3532.62 | 3533.84 | 3527.71 | 3533.49 | 119.13 | 420642.90 | 3531.05 2014-02-27 14:34:00 | 3531.68 | 3533.50 | 3528.03 | 3529.59 | 80.62 | 284686.20 | 3531.04 2014-02-27 14:35:00 | 3530.47 | 3533.50 | 3526.01 | 3529.37 | 131.08 | 462481.81 | 3528.24 2014-02-27 14:36:00 | 3526.87 | 3529.69 | 3526.01 | 3528.99 | 136.73 | 482384.15 | 3528.13 2014-02-27 14:37:00 | 3526.10 | 3529.41 | 3526.01 | 3527.39 | 15.20 | 53622.76 | 3526.89 2014-02-27 14:38:00 | 3526.50 | 3529.50 | 3526.50 | 3528.99 | 10.34 | 36479.01 | 3528.97 2014-02-27 14:39:00 | 3528.94 | 3535.50 | 3528.00 | 3535.43 | 44.86 | 158438.23 | 3531.84 2014-02-27 14:40:00 | 3535.50 | 3536.00 | 3530.01 | 3534.51 | 131.29 | 463882.78 | 3533.19 2014-02-27 14:41:00 | 3535.00 | 3537.00 | 3531.00 | 3533.39 | 89.18 | 315155.47 | 3534.04 2014-02-27 14:42:00 | 3531.00 | 3536.00 | 3531.00 | 3532.01 | 62.26 | 220037.80 | 3534.12 2014-02-27 14:43:00 | 3533.00 | 3539.99 | 3533.00 | 3539.06 | 58.14 | 205729.95 | 3538.34 2014-02-27 14:44:00 | 3539.03 | 3539.03 | 3533.00 | 3535.00 | 104.16 | 368350.22 | 3536.29 2014-02-27 14:45:00 | 3537.98 | 3539.00 | 3535.12 | 3539.00 | 27.32 | 96646.74 | 3537.97 2014-02-27 14:46:00 | 3538.02 | 3538.02 | 3535.30 | 3535.30 | 20.66 | 73054.96 | 3536.91 2014-02-27 14:47:00 | 3535.30 | 3535.30 | 3531.00 | 3532.00 | 43.80 | 154757.63 | 3533.28 2014-02-27 14:48:00 | 3532.02 | 3537.75 | 3531.00 | 3537.71 | 23.05 | 81481.31 | 3534.98 2014-02-27 14:49:00 | 3537.74 | 3540.00 | 3533.01 | 3537.20 | 181.87 | 643489.13 | 3538.18 2014-02-27 14:50:00 | 3536.00 | 3545.01 | 3536.00 | 3542.15 | 112.35 | 397740.39 | 3540.19 2014-02-27 14:51:00 | 3544.96 | 3545.02 | 3542.10 | 3544.97 | 72.75 | 257879.69 | 3544.64 2014-02-27 14:52:00 | 3544.97 | 3547.50 | 3543.01 | 3547.50 | 38.81 | 137568.34 | 3544.39 2014-02-27 14:53:00 | 3547.01 | 3548.99 | 3541.00 | 3544.99 | 109.79 | 389107.18 | 3544.17 2014-02-27 14:54:00 | 3545.00 | 3550.80 | 3545.00 | 3550.76 | 106.10 | 376568.44 | 3549.28 2014-02-27 14:55:00 | 3550.76 | 3558.00 | 3545.78 | 3549.09 | 119.26 | 423762.67 | 3553.24 2014-02-27 14:56:00 | 3554.00 | 3560.00 | 3550.00 | 3557.04 | 89.27 | 317652.31 | 3558.21 2014-02-27 14:57:00 | 3557.22 | 3567.30 | 3555.99 | 3560.00 | 160.32 | 571181.46 | 3562.80 2014-02-27 14:58:00 | 3556.63 | 3561.00 | 3547.95 | 3552.24 | 96.52 | 343356.14 | 3557.43 2014-02-27 14:59:00 | 3555.00 | 3560.00 | 3550.00 | 3552.94 | 63.99 | 227488.48 | 3554.95 2014-02-27 15:00:00 | 3553.00 | 3553.01 | 3548.00 | 3553.00 | 57.72 | 204966.72 | 3551.05 2014-02-27 15:01:00 | 3553.40 | 3560.98 | 3553.40 | 3560.00 | 61.42 | 218461.76 | 3556.91 2014-02-27 15:02:00 | 3560.00 | 3563.90 | 3558.00 | 3562.00 | 61.98 | 220736.54 | 3561.65 2014-02-27 15:03:00 | 3560.11 | 3562.00 | 3556.28 | 3560.10 | 90.27 | 321275.30 | 3559.25 2014-02-27 15:04:00 | 3557.38 | 3560.00 | 3556.01 | 3559.99 | 61.36 | 218327.52 | 3557.91 2014-02-27 15:05:00 | 3556.00 | 3558.89 | 3548.00 | 3555.89 | 68.40 | 242977.59 | 3552.15 2014-02-27 15:06:00 | 3550.01 | 3554.37 | 3541.02 | 3543.33 | 121.30 | 430611.74 | 3549.94 2014-02-27 15:07:00 | 3542.38 | 3547.95 | 3541.32 | 3543.01 | 33.97 | 120426.06 | 3544.86 2014-02-27 15:08:00 | 3543.01 | 3546.90 | 3538.99 | 3538.99 | 85.02 | 301212.75 | 3542.93 2014-02-27 15:09:00 | 3537.00 | 3542.55 | 3533.75 | 3542.55 | 54.80 | 193801.57 | 3536.65 2014-02-27 15:10:00 | 3540.15 | 3542.00 | 3537.05 | 3537.05 | 64.76 | 229209.79 | 3539.26 2014-02-27 15:11:00 | 3537.99 | 3541.17 | 3534.00 | 3534.02 | 72.95 | 257963.83 | 3536.22 2014-02-27 15:12:00 | 3534.01 | 3538.00 | 3534.00 | 3536.01 | 34.38 | 121537.23 | 3535.63 2014-02-27 15:13:00 | 3538.00 | 3540.00 | 3535.00 | 3535.00 | 35.15 | 124315.91 | 3537.23 2014-02-27 15:14:00 | 3535.00 | 3538.98 | 3534.00 | 3537.00 | 87.76 | 310381.09 | 3536.78 2014-02-27 15:15:00 | 3536.99 | 3541.44 | 3534.99 | 3540.00 | 66.08 | 233779.59 | 3537.56 2014-02-27 15:16:00 | 3539.99 | 3541.64 | 3535.00 | 3536.97 | 55.06 | 194806.14 | 3538.20 2014-02-27 15:17:00 | 3536.99 | 3539.00 | 3536.99 | 3539.00 | 11.50 | 40699.84 | 3537.89 2014-02-27 15:18:00 | 3540.00 | 3542.00 | 3538.00 | 3538.00 | 43.81 | 155084.23 | 3540.09 2014-02-27 15:19:00 | 3537.00 | 3540.06 | 3536.00 | 3537.03 | 15.31 | 54165.61 | 3537.46 2014-02-27 15:20:00 | 3537.83 | 3539.99 | 3537.00 | 3537.00 | 7.40 | 26186.93 | 3538.77 2014-02-27 15:21:00 | 3537.00 | 3537.20 | 3536.06 | 3537.20 | 12.52 | 44288.61 | 3536.86 2014-02-27 15:22:00 | 3538.49 | 3539.80 | 3537.20 | 3539.80 | 25.37 | 89785.00 | 3538.46 2014-02-27 15:23:00 | 3539.82 | 3539.82 | 3537.10 | 3538.00 | 36.55 | 129338.90 | 3538.68 2014-02-27 15:24:00 | 3539.00 | 3539.24 | 3537.30 | 3537.30 | 15.25 | 53977.30 | 3539.03 2014-02-27 15:25:00 | 3537.30 | 3540.00 | 3537.10 | 3537.10 | 52.72 | 186505.33 | 3537.46 2014-02-27 15:26:00 | 3537.10 | 3537.10 | 3537.00 | 3537.00 | 6.23 | 22018.25 | 3537.07 2014-02-27 15:27:00 | 3536.41 | 3536.41 | 3535.10 | 3536.41 | 14.12 | 49922.42 | 3536.08 2014-02-27 15:28:00 | 3536.41 | 3536.41 | 3532.00 | 3533.01 | 33.97 | 120072.02 | 3534.65 2014-02-27 15:29:00 | 3536.97 | 3536.97 | 3531.99 | 3531.99 | 99.20 | 350556.65 | 3533.69 2014-02-27 15:30:00 | 3531.99 | 3531.99 | 3519.99 | 3519.99 | 81.58 | 287560.63 | 3524.89 2014-02-27 15:31:00 | 3519.63 | 3525.00 | 3519.63 | 3523.19 | 71.27 | 251059.47 | 3522.70 2014-02-27 15:32:00 | 3522.05 | 3522.05 | 3521.93 | 3522.00 | 29.53 | 103994.10 | 3522.00 2014-02-27 15:33:00 | 3521.99 | 3527.85 | 3521.99 | 3524.86 | 55.79 | 196685.55 | 3525.34 2014-02-27 15:34:00 | 3525.62 | 3525.62 | 3520.09 | 3525.04 | 37.86 | 133343.01 | 3522.28 2014-02-27 15:35:00 | 3525.65 | 3527.87 | 3521.00 | 3521.40 | 58.57 | 206391.53 | 3523.90 2014-02-27 15:36:00 | 3521.00 | 3523.00 | 3520.00 | 3522.97 | 28.28 | 99561.31 | 3521.18 2014-02-27 15:37:00 | 3522.97 | 3525.61 | 3522.97 | 3524.99 | 15.72 | 55410.51 | 3524.84 2014-02-27 15:38:00 | 3525.00 | 3525.00 | 3522.02 | 3522.03 | 2.58 | 9093.21 | 3523.13 2014-02-27 15:39:00 | 3522.10 | 3524.99 | 3522.00 | 3523.01 | 31.91 | 112382.38 | 3522.30 2014-02-27 15:40:00 | 3523.05 | 3525.00 | 3521.48 | 3522.05 | 10.69 | 37655.45 | 3522.82 2014-02-27 15:41:00 | 3522.05 | 3524.94 | 3517.02 | 3518.46 | 52.93 | 186252.74 | 3519.05 2014-02-27 15:42:00 | 3517.49 | 3523.00 | 3517.08 | 3523.00 | 46.25 | 162754.32 | 3518.86 2014-02-27 15:43:00 | 3523.00 | 3525.01 | 3520.18 | 3523.07 | 51.26 | 180584.53 | 3522.78 2014-02-27 15:44:00 | 3524.13 | 3524.98 | 3521.50 | 3521.51 | 74.38 | 262090.97 | 3523.63 2014-02-27 15:45:00 | 3523.00 | 3524.98 | 3523.00 | 3524.92 | 10.43 | 36776.70 | 3524.70 2014-02-27 15:46:00 | 3525.00 | 3528.00 | 3523.01 | 3526.52 | 49.70 | 175241.20 | 3525.91 2014-02-27 15:47:00 | 3526.00 | 3528.00 | 3522.00 | 3522.00 | 119.98 | 423048.48 | 3526.02 2014-02-27 15:48:00 | 3525.17 | 3526.91 | 3522.02 | 3524.98 | 20.63 | 72721.79 | 3525.05 2014-02-27 15:49:00 | 3524.89 | 3524.89 | 3522.02 | 3522.02 | 1.34 | 4727.51 | 3522.73 2014-02-27 15:50:00 | 3522.02 | 3522.02 | 3520.00 | 3520.00 | 16.69 | 58770.94 | 3521.75 2014-02-27 15:51:00 | 3520.00 | 3523.95 | 3520.00 | 3521.90 | 37.63 | 132550.91 | 3522.48 2014-02-27 15:52:00 | 3523.99 | 3528.08 | 3520.01 | 3526.99 | 60.28 | 212368.44 | 3523.09 2014-02-27 15:53:00 | 3526.99 | 3533.00 | 3526.99 | 3530.00 | 34.47 | 121687.94 | 3530.15 2014-02-27 15:54:00 | 3530.00 | 3532.45 | 3526.44 | 3528.88 | 65.44 | 230967.03 | 3529.39 2014-02-27 15:55:00 | 3530.00 | 3530.00 | 3524.00 | 3524.00 | 16.55 | 58368.19 | 3526.57 2014-02-27 15:56:00 | 3524.00 | 3527.96 | 3521.00 | 3522.00 | 65.38 | 230445.19 | 3524.81 2014-02-27 15:57:00 | 3523.70 | 3527.88 | 3521.02 | 3524.93 | 70.26 | 247518.81 | 3523.00 2014-02-27 15:58:00 | 3523.53 | 3525.56 | 3522.12 | 3523.00 | 18.18 | 64057.48 | 3523.51 2014-02-27 15:59:00 | 3523.03 | 3523.03 | 3523.03 | 3523.03 | 1.77 | 6218.15 | 3523.03 2014-02-27 16:00:00 | 3523.04 | 3525.81 | 3523.04 | 3524.16 | 10.53 | 37117.38 | 3523.58 2014-02-27 16:01:00 | 3523.04 | 3525.84 | 3520.31 | 3520.31 | 32.22 | 113483.52 | 3521.93 2014-02-27 16:02:00 | 3520.01 | 3523.67 | 3516.00 | 3517.35 | 67.86 | 238791.45 | 3518.99 2014-02-27 16:03:00 | 3520.48 | 3520.48 | 3520.00 | 3520.00 | 1.72 | 6068.53 | 3520.03 2014-02-27 16:04:00 | 3520.00 | 3524.06 | 3520.00 | 3521.47 | 50.30 | 177187.66 | 3522.97 2014-02-27 16:05:00 | 3522.11 | 3524.00 | 3521.61 | 3522.06 | 17.66 | 62214.53 | 3522.31 2014-02-27 16:06:00 | 3522.00 | 3526.14 | 3522.00 | 3526.14 | 23.17 | 81685.55 | 3525.34 2014-02-27 16:07:00 | 3526.15 | 3528.01 | 3523.34 | 3526.76 | 25.32 | 89260.98 | 3525.45 2014-02-27 16:08:00 | 3528.01 | 3529.38 | 3525.00 | 3526.88 | 18.24 | 64317.94 | 3527.17 2014-02-27 16:09:00 | 3526.99 | 3527.05 | 3526.99 | 3527.05 | 2.70 | 9522.89 | 3527.00 2014-02-27 16:10:00 | 3527.00 | 3529.97 | 3526.00 | 3526.96 | 20.67 | 72893.74 | 3527.40 2014-02-27 16:11:00 | 3526.01 | 3530.00 | 3526.01 | 3530.00 | 11.17 | 39405.89 | 3528.46 2014-02-27 16:12:00 | 3530.00 | 3537.00 | 3530.00 | 3535.50 | 44.53 | 157344.74 | 3533.30 2014-02-27 16:13:00 | 3535.42 | 3535.50 | 3532.96 | 3532.96 | 48.99 | 173088.43 | 3533.43 2014-02-27 16:14:00 | 3532.96 | 3535.02 | 3532.00 | 3532.00 | 38.32 | 135399.06 | 3533.56 2014-02-27 16:15:00 | 3531.98 | 3533.00 | 3526.22 | 3527.04 | 47.43 | 167368.97 | 3528.98 2014-02-27 16:16:00 | 3531.10 | 3531.99 | 3526.52 | 3526.54 | 38.73 | 136676.94 | 3529.42 2014-02-27 16:17:00 | 3528.00 | 3528.03 | 3527.00 | 3527.00 | 10.21 | 36019.97 | 3527.91 2014-02-27 16:18:00 | 3526.22 | 3527.00 | 3524.90 | 3525.11 | 20.96 | 73880.98 | 3525.36 2014-02-27 16:19:00 | 3526.99 | 3526.99 | 3519.47 | 3520.11 | 42.25 | 148842.46 | 3522.65 2014-02-27 16:20:00 | 3519.65 | 3525.48 | 3517.00 | 3517.92 | 71.54 | 251878.96 | 3521.06 2014-02-27 16:21:00 | 3517.00 | 3521.17 | 3516.00 | 3518.04 | 29.06 | 102227.27 | 3518.28 2014-02-27 16:22:00 | 3520.80 | 3524.26 | 3517.05 | 3523.24 | 54.74 | 192737.09 | 3520.89 2014-02-27 16:23:00 | 3520.13 | 3524.76 | 3518.00 | 3523.46 | 28.17 | 99257.55 | 3523.02 2014-02-27 16:24:00 | 3521.60 | 3524.55 | 3517.97 | 3519.00 | 20.09 | 70730.17 | 3520.84 2014-02-27 16:25:00 | 3519.00 | 3521.53 | 3519.00 | 3521.52 | 8.39 | 29540.84 | 3521.38 2014-02-27 16:26:00 | 3519.01 | 3522.80 | 3519.01 | 3519.39 | 41.33 | 145492.34 | 3520.60 2014-02-27 16:27:00 | 3520.00 | 3520.06 | 3519.99 | 3520.06 | 16.30 | 57383.08 | 3520.00 2014-02-27 16:28:00 | 3519.02 | 3520.06 | 3519.02 | 3520.06 | 0.02 | 70.39 | 3519.54 2014-02-27 16:29:00 | 3519.08 | 3522.97 | 3519.02 | 3521.29 | 57.34 | 201921.83 | 3521.24 2014-02-27 16:30:00 | 3519.32 | 3519.32 | 3518.98 | 3518.98 | 10.01 | 35222.09 | 3519.04 2014-02-27 16:31:00 | 3518.80 | 3518.80 | 3515.00 | 3516.00 | 14.77 | 51942.49 | 3517.71 2014-02-27 16:32:00 | 3515.00 | 3522.90 | 3515.00 | 3522.03 | 54.59 | 192127.30 | 3519.46 2014-02-27 16:33:00 | 3520.12 | 3521.99 | 3518.01 | 3519.32 | 25.09 | 88316.42 | 3519.84 2014-02-27 16:34:00 | 3521.92 | 3521.92 | 3518.27 | 3518.31 | 44.69 | 157265.12 | 3518.79 2014-02-27 16:35:00 | 3518.31 | 3521.67 | 3518.31 | 3521.23 | 27.37 | 96372.28 | 3520.83 2014-02-27 16:36:00 | 3521.88 | 3521.92 | 3518.02 | 3520.00 | 30.04 | 105766.74 | 3520.75 2014-02-27 16:37:00 | 3520.00 | 3520.00 | 3518.02 | 3518.02 | 2.70 | 9497.12 | 3518.75 2014-02-27 16:38:00 | 3518.00 | 3518.00 | 3518.00 | 3518.00 | 0.36 | 1248.89 | 3518.00 2014-02-27 16:39:00 | 3519.37 | 3519.37 | 3518.00 | 3519.00 | 9.85 | 34649.48 | 3518.79 2014-02-27 16:40:00 | 3519.08 | 3519.08 | 3518.76 | 3518.76 | 1.69 | 5957.74 | 3519.04 2014-02-27 16:41:00 | 3519.31 | 3519.31 | 3517.50 | 3517.64 | 14.95 | 52602.93 | 3518.36 2014-02-27 16:42:00 | 3517.64 | 3519.00 | 3517.64 | 3518.92 | 11.46 | 40309.60 | 3518.65 2014-02-27 16:43:00 | 3520.78 | 3520.78 | 3517.30 | 3519.53 | 10.27 | 36137.60 | 3518.75 2014-02-27 16:44:00 | 3520.00 | 3520.60 | 3518.45 | 3518.45 | 4.55 | 16017.34 | 3520.30 2014-02-27 16:45:00 | 3519.59 | 3523.06 | 3519.59 | 3523.06 | 17.41 | 61287.08 | 3521.03 2014-02-27 16:46:00 | 3523.10 | 3528.99 | 3523.10 | 3526.00 | 51.09 | 180081.59 | 3524.86 2014-02-27 16:47:00 | 3528.99 | 3532.00 | 3525.17 | 3525.59 | 49.03 | 172953.03 | 3527.57 2014-02-27 16:48:00 | 3526.00 | 3526.00 | 3523.00 | 3523.00 | 16.13 | 56843.69 | 3523.44 2014-02-27 16:49:00 | 3524.32 | 3526.00 | 3522.01 | 3522.01 | 14.62 | 51528.09 | 3524.01 2014-02-27 16:50:00 | 3524.19 | 3526.00 | 3522.67 | 3525.95 | 11.65 | 41051.77 | 3524.66 2014-02-27 16:51:00 | 3523.25 | 3523.25 | 3523.00 | 3523.01 | 0.55 | 1941.23 | 3523.11 2014-02-27 16:52:00 | 3522.10 | 3524.55 | 3521.99 | 3522.00 | 18.87 | 66476.74 | 3522.51 2014-02-27 16:53:00 | 3523.99 | 3523.99 | 3522.00 | 3523.89 | 10.20 | 35930.74 | 3522.28 2014-02-27 16:54:00 | 3523.60 | 3524.00 | 3521.00 | 3523.40 | 31.89 | 112309.36 | 3521.99 2014-02-27 16:55:00 | 3524.00 | 3524.00 | 3523.98 | 3524.00 | 1.65 | 5818.12 | 3524.00 2014-02-27 16:56:00 | . | . | . | . | . | . | . 2014-02-27 16:57:00 | 3522.02 | 3522.02 | 3522.00 | 3522.00 | 1.00 | 3522.01 | 3522.01 2014-02-27 16:58:00 | 3522.00 | 3523.96 | 3522.00 | 3523.96 | 1.55 | 5468.40 | 3523.45 2014-02-27 16:59:00 | . | . | . | . | . | . | . 2014-02-27 17:00:00 | 3523.97 | 3524.00 | 3523.00 | 3523.00 | 14.48 | 51016.28 | 3523.22 2014-02-27 17:01:00 | 3520.02 | 3520.49 | 3520.02 | 3520.02 | 0.53 | 1865.62 | 3520.03 2014-02-27 17:02:00 | 3522.63 | 3522.63 | 3520.00 | 3520.00 | 16.90 | 59500.14 | 3520.09 2014-02-27 17:03:00 | 3519.00 | 3522.06 | 3518.00 | 3518.00 | 30.68 | 107967.14 | 3519.71 2014-02-27 17:04:00 | 3518.00 | 3519.70 | 3515.51 | 3519.70 | 21.98 | 77341.71 | 3518.25 2014-02-27 17:05:00 | 3518.37 | 3519.62 | 3516.00 | 3517.75 | 27.77 | 97688.48 | 3517.64 2014-02-27 17:06:00 | 3516.85 | 3523.79 | 3516.69 | 3522.84 | 28.27 | 99513.67 | 3519.99 2014-02-27 17:07:00 | 3520.63 | 3522.80 | 3517.02 | 3518.56 | 27.41 | 96458.28 | 3519.09 2014-02-27 17:08:00 | 3520.50 | 3522.75 | 3517.27 | 3520.51 | 34.58 | 121747.53 | 3520.85 2014-02-27 17:09:00 | 3519.16 | 3522.53 | 3517.39 | 3520.65 | 64.67 | 227647.15 | 3519.92 2014-02-27 17:10:00 | 3520.45 | 3522.45 | 3517.99 | 3521.52 | 13.41 | 47194.03 | 3520.10 2014-02-27 17:11:00 | 3520.00 | 3522.42 | 3520.00 | 3522.42 | 5.46 | 19219.25 | 3520.01 2014-02-27 17:12:00 | 3522.31 | 3522.50 | 3518.12 | 3522.50 | 54.74 | 192736.24 | 3520.75 2014-02-27 17:13:00 | 3522.33 | 3522.43 | 3518.64 | 3522.43 | 41.48 | 146071.00 | 3521.48 2014-02-27 17:14:00 | 3518.44 | 3522.75 | 3518.44 | 3520.32 | 32.01 | 112736.62 | 3521.48 2014-02-27 17:15:00 | 3521.44 | 3521.92 | 3519.33 | 3519.42 | 40.20 | 141521.46 | 3520.35 2014-02-27 17:16:00 | 3523.40 | 3523.71 | 3520.01 | 3520.04 | 5.83 | 20542.95 | 3521.25 2014-02-27 17:17:00 | 3520.10 | 3520.10 | 3520.10 | 3520.10 | 0.99 | 3484.90 | 3520.10 2014-02-27 17:18:00 | 3520.10 | 3520.10 | 3520.10 | 3520.10 | 2.42 | 8532.72 | 3520.10 2014-02-27 17:19:00 | . | . | . | . | . | . | . 2014-02-27 17:20:00 | 3520.10 | 3520.10 | 3520.10 | 3520.10 | 10.50 | 36961.05 | 3520.10 2014-02-27 17:21:00 | 3522.01 | 3522.01 | 3522.01 | 3522.01 | 5.00 | 17610.05 | 3522.01 2014-02-27 17:22:00 | 3519.29 | 3522.99 | 3519.29 | 3520.18 | 32.70 | 115161.40 | 3521.32 2014-02-27 17:23:00 | 3520.01 | 3520.01 | 3520.01 | 3520.01 | 0.10 | 352.00 | 3520.01 2014-02-27 17:24:00 | 3522.99 | 3522.99 | 3520.00 | 3520.02 | 4.18 | 14718.81 | 3520.40 2014-02-27 17:25:00 | 3520.03 | 3522.60 | 3520.00 | 3520.11 | 15.57 | 54796.55 | 3520.27 2014-02-27 17:26:00 | 3521.96 | 3523.41 | 3520.36 | 3520.36 | 15.46 | 54446.81 | 3521.79 2014-02-27 17:27:00 | 3522.27 | 3524.33 | 3520.99 | 3523.41 | 18.91 | 66596.24 | 3521.93 2014-02-27 17:28:00 | 3524.52 | 3525.52 | 3520.89 | 3520.89 | 23.96 | 84410.96 | 3522.99 2014-02-27 17:29:00 | 3524.00 | 3525.52 | 3520.70 | 3523.12 | 25.91 | 91306.77 | 3523.86 2014-02-27 17:30:00 | 3523.04 | 3525.32 | 3522.00 | 3523.79 | 26.47 | 93292.41 | 3524.32 2014-02-27 17:31:00 | 3523.00 | 3525.49 | 3521.51 | 3525.49 | 21.81 | 76814.70 | 3522.48 2014-02-27 17:32:00 | 3523.86 | 3525.50 | 3523.15 | 3524.92 | 3.50 | 12337.54 | 3525.01 2014-02-27 17:33:00 | 3523.65 | 3525.50 | 3521.92 | 3523.30 | 64.22 | 226281.78 | 3523.49 2014-02-27 17:34:00 | 3525.09 | 3525.09 | 3521.51 | 3521.51 | 21.45 | 75528.89 | 3521.98 2014-02-27 17:35:00 | 3521.97 | 3524.90 | 3520.21 | 3520.91 | 34.75 | 122388.90 | 3521.98 2014-02-27 17:36:00 | 3523.31 | 3524.50 | 3520.04 | 3521.06 | 22.27 | 78399.21 | 3521.03 2014-02-27 17:37:00 | 3520.41 | 3524.49 | 3520.06 | 3521.52 | 55.06 | 193958.92 | 3522.49 2014-02-27 17:38:00 | 3522.44 | 3523.64 | 3520.14 | 3521.45 | 4.93 | 17345.31 | 3521.18 2014-02-27 17:39:00 | 3523.77 | 3524.36 | 3520.01 | 3520.01 | 8.94 | 31501.02 | 3522.03 2014-02-27 17:40:00 | 3520.46 | 3521.07 | 3520.46 | 3520.46 | 6.10 | 21476.73 | 3520.77 2014-02-27 17:41:00 | 3520.01 | 3522.50 | 3520.00 | 3522.50 | 5.62 | 19793.00 | 3520.63 2014-02-27 17:42:00 | 3521.80 | 3521.80 | 3519.94 | 3519.95 | 2.74 | 9656.48 | 3520.41 2014-02-27 17:43:00 | . | . | . | . | . | . | . 2014-02-27 17:44:00 | . | . | . | . | . | . | . 2014-02-27 17:45:00 | 3521.00 | 3521.00 | 3521.00 | 3521.00 | 1.17 | 4116.05 | 3521.00 2014-02-27 17:46:00 | . | . | . | . | . | . | . 2014-02-27 17:47:00 | . | . | . | . | . | . | . 2014-02-27 17:48:00 | . | . | . | . | . | . | . 2014-02-27 17:49:00 | . | . | . | . | . | . | . 2014-02-27 17:50:00 | . | . | . | . | . | . | . 2014-02-27 17:51:00 | 3522.10 | 3522.10 | 3520.01 | 3520.01 | 20.05 | 70618.00 | 3522.09 2014-02-27 17:52:00 | 3520.01 | 3520.01 | 3520.01 | 3520.01 | 1.00 | 3520.01 | 3520.01 2014-02-27 17:53:00 | . | . | . | . | . | . | . 2014-02-27 17:54:00 | 3520.62 | 3521.64 | 3520.00 | 3520.02 | 7.12 | 25060.17 | 3520.18 2014-02-27 17:55:00 | . | . | . | . | . | . | . 2014-02-27 17:56:00 | 3521.50 | 3521.50 | 3521.20 | 3521.22 | 2.57 | 9063.85 | 3521.31 2014-02-27 17:57:00 | 3522.66 | 3522.66 | 3519.16 | 3520.43 | 32.86 | 115736.33 | 3522.00 2014-02-27 17:58:00 | 3519.61 | 3522.67 | 3519.61 | 3521.16 | 36.11 | 127128.31 | 3520.29 2014-02-27 17:59:00 | 3522.43 | 3522.43 | 3520.77 | 3521.53 | 5.06 | 17823.19 | 3521.67 2014-02-27 18:00:00 | 3521.74 | 3522.01 | 3520.52 | 3522.01 | 2.90 | 10215.54 | 3521.39 2014-02-27 18:01:00 | 3521.41 | 3522.16 | 3519.70 | 3521.76 | 18.50 | 65149.80 | 3521.42 2014-02-27 18:02:00 | 3520.45 | 3522.76 | 3520.45 | 3522.76 | 0.63 | 2232.74 | 3521.67 2014-02-27 18:03:00 | . | . | . | . | . | . | . 2014-02-27 18:04:00 | . | . | . | . | . | . | . 2014-02-27 18:05:00 | 3522.30 | 3522.30 | 3522.00 | 3522.00 | 1.19 | 4188.01 | 3522.29 2014-02-27 18:06:00 | 3522.00 | 3522.16 | 3522.00 | 3522.16 | 0.35 | 1236.27 | 3522.14 2014-02-27 18:07:00 | 3522.20 | 3522.77 | 3522.00 | 3522.77 | 10.13 | 35682.30 | 3522.09 2014-02-27 18:08:00 | 3522.78 | 3525.00 | 3522.78 | 3525.00 | 16.15 | 56915.18 | 3524.16 2014-02-27 18:09:00 | 3522.85 | 3526.67 | 3522.17 | 3523.97 | 25.23 | 88916.69 | 3524.10 2014-02-27 18:10:00 | 3523.22 | 3526.52 | 3521.60 | 3526.36 | 29.56 | 104193.76 | 3525.42 2014-02-27 18:11:00 | 3525.45 | 3525.98 | 3523.17 | 3525.45 | 6.23 | 21946.95 | 3524.48 2014-02-27 18:12:00 | 3525.48 | 3525.67 | 3522.85 | 3525.00 | 12.67 | 44657.21 | 3524.64 2014-02-27 18:13:00 | 3525.00 | 3526.01 | 3525.00 | 3526.01 | 4.66 | 16412.90 | 3525.86 2014-02-27 18:14:00 | 3525.00 | 3525.00 | 3525.00 | 3525.00 | 0.40 | 1420.58 | 3525.00 2014-02-27 18:15:00 | 3525.95 | 3525.95 | 3525.86 | 3525.86 | 14.18 | 49997.27 | 3525.90 2014-02-27 18:16:00 | . | . | . | . | . | . | . 2014-02-27 18:17:00 | . | . | . | . | . | . | . 2014-02-27 18:18:00 | 3525.19 | 3525.19 | 3525.19 | 3525.19 | 0.04 | 141.01 | 3525.19 2014-02-27 18:19:00 | 3525.00 | 3525.00 | 3524.10 | 3524.10 | 1.04 | 3665.96 | 3524.97 2014-02-27 18:20:00 | 3524.40 | 3524.40 | 3524.40 | 3524.40 | 0.04 | 151.55 | 3524.40 2014-02-27 18:21:00 | 3524.72 | 3524.73 | 3524.72 | 3524.72 | 1.17 | 4109.82 | 3524.72 2014-02-27 18:22:00 | 3523.92 | 3523.92 | 3523.04 | 3523.04 | 1.04 | 3678.51 | 3523.48 2014-02-27 18:23:00 | 3522.11 | 3522.11 | 3522.11 | 3522.11 | 5.69 | 20054.89 | 3522.11 2014-02-27 18:24:00 | 3523.61 | 3524.19 | 3522.75 | 3524.19 | 13.29 | 46819.47 | 3523.97 2014-02-27 18:25:00 | 3522.45 | 3522.45 | 3522.45 | 3522.45 | 0.04 | 140.90 | 3522.45 2014-02-27 18:26:00 | . | . | . | . | . | . | . 2014-02-27 18:27:00 | . | . | . | . | . | . | . 2014-02-27 18:28:00 | 3524.00 | 3524.32 | 3524.00 | 3524.32 | 4.56 | 16066.97 | 3524.23 2014-02-27 18:29:00 | . | . | . | . | . | . | . 2014-02-27 18:30:00 | 3524.77 | 3524.78 | 3524.77 | 3524.78 | 7.00 | 24673.46 | 3524.78 2014-02-27 18:31:00 | 3525.01 | 3527.50 | 3525.01 | 3527.50 | 5.10 | 17996.32 | 3526.62 2014-02-27 18:32:00 | 3526.90 | 3532.76 | 3526.90 | 3531.61 | 13.51 | 47715.10 | 3530.79 2014-02-27 18:33:00 | 3529.66 | 3532.18 | 3527.43 | 3531.84 | 15.80 | 55765.04 | 3529.66 2014-02-27 18:34:00 | 3527.56 | 3530.32 | 3527.56 | 3530.32 | 13.12 | 46309.31 | 3529.94 2014-02-27 18:35:00 | 3530.32 | 3530.62 | 3526.00 | 3530.05 | 7.57 | 26722.65 | 3530.07 2014-02-27 18:36:00 | 3530.32 | 3532.11 | 3526.26 | 3530.39 | 16.39 | 57888.00 | 3531.69 2014-02-27 18:37:00 | 3529.51 | 3532.98 | 3528.91 | 3528.91 | 10.59 | 37372.12 | 3529.33 2014-02-27 18:38:00 | 3527.86 | 3532.77 | 3527.12 | 3527.30 | 41.06 | 144931.01 | 3529.48 2014-02-27 18:39:00 | 3529.14 | 3532.78 | 3527.33 | 3527.33 | 34.00 | 120007.59 | 3529.22 2014-02-27 18:40:00 | 3530.13 | 3532.65 | 3527.56 | 3531.84 | 24.19 | 85412.18 | 3531.62 2014-02-27 18:41:00 | 3529.99 | 3531.86 | 3529.42 | 3529.42 | 23.91 | 84444.99 | 3531.19 2014-02-27 18:42:00 | 3529.43 | 3529.44 | 3529.39 | 3529.39 | 4.86 | 17153.03 | 3529.43 2014-02-27 18:43:00 | . | . | . | . | . | . | . 2014-02-27 18:44:00 | 3529.47 | 3529.57 | 3527.01 | 3529.57 | 0.91 | 3210.76 | 3528.30 2014-02-27 18:45:00 | 3529.50 | 3529.50 | 3529.49 | 3529.49 | 1.20 | 4235.40 | 3529.50 2014-02-27 18:46:00 | . | . | . | . | . | . | . 2014-02-27 18:47:00 | 3528.00 | 3528.02 | 3528.00 | 3528.02 | 2.49 | 8784.72 | 3528.00 2014-02-27 18:48:00 | 3528.64 | 3528.64 | 3527.96 | 3528.00 | 6.64 | 23425.95 | 3528.00 2014-02-27 18:49:00 | 3527.10 | 3527.10 | 3526.00 | 3526.01 | 8.18 | 28848.80 | 3526.75 2014-02-27 18:50:00 | 3526.00 | 3532.04 | 3526.00 | 3531.17 | 24.93 | 87995.59 | 3529.99 2014-02-27 18:51:00 | 3531.96 | 3532.54 | 3531.96 | 3531.97 | 5.00 | 17660.73 | 3532.15 2014-02-27 18:52:00 | 3531.21 | 3532.50 | 3530.31 | 3532.50 | 3.90 | 13775.51 | 3532.18 2014-02-27 18:53:00 | 3532.49 | 3532.49 | 3532.49 | 3532.49 | 0.10 | 353.25 | 3532.49 2014-02-27 18:54:00 | 3531.54 | 3532.50 | 3526.03 | 3528.75 | 11.35 | 40065.39 | 3530.92 2014-02-27 18:55:00 | 3526.46 | 3531.59 | 3526.25 | 3531.59 | 32.47 | 114593.38 | 3529.32 2014-02-27 18:56:00 | 3526.22 | 3530.62 | 3526.22 | 3528.51 | 27.22 | 96028.04 | 3527.85 2014-02-27 18:57:00 | 3527.53 | 3530.88 | 3527.00 | 3530.83 | 32.44 | 114451.44 | 3528.42 2014-02-27 18:58:00 | 3528.16 | 3528.49 | 3528.16 | 3528.49 | 0.88 | 3104.80 | 3528.19 2014-02-27 18:59:00 | 3528.84 | 3531.50 | 3528.84 | 3528.84 | 20.26 | 71532.21 | 3531.23 2014-02-27 19:00:00 | 3528.05 | 3530.64 | 3526.98 | 3526.98 | 51.06 | 180196.01 | 3528.90 2014-02-27 19:01:00 | 3526.02 | 3527.49 | 3526.01 | 3526.01 | 6.05 | 21326.80 | 3526.84 2014-02-27 19:02:00 | 3526.10 | 3526.10 | 3526.10 | 3526.10 | 0.45 | 1583.22 | 3526.10 2014-02-27 19:03:00 | 3527.00 | 3527.00 | 3527.00 | 3527.00 | 0.90 | 3184.88 | 3527.00 2014-02-27 19:04:00 | 3527.60 | 3527.60 | 3526.98 | 3526.99 | 1.99 | 7030.04 | 3527.37 2014-02-27 19:05:00 | 3526.03 | 3527.33 | 3526.02 | 3527.33 | 20.46 | 72159.24 | 3526.16 2014-02-27 19:06:00 | 3526.97 | 3526.97 | 3526.01 | 3526.01 | 3.13 | 11049.63 | 3526.85 2014-02-27 19:07:00 | 3526.01 | 3526.01 | 3526.01 | 3526.01 | 0.15 | 528.90 | 3526.01 2014-02-27 19:08:00 | 3526.50 | 3526.52 | 3526.50 | 3526.52 | 2.02 | 7105.91 | 3526.51 2014-02-27 19:09:00 | 3526.53 | 3528.51 | 3524.00 | 3526.66 | 12.18 | 42965.82 | 3526.41 2014-02-27 19:10:00 | 3525.15 | 3527.79 | 3524.38 | 3527.79 | 19.65 | 69279.06 | 3525.65 2014-02-27 19:11:00 | 3528.38 | 3528.39 | 3528.37 | 3528.39 | 0.95 | 3362.55 | 3528.38 2014-02-27 19:12:00 | 3528.75 | 3528.75 | 3528.75 | 3528.75 | 0.01 | 35.29 | 3528.75 2014-02-27 19:13:00 | 3527.86 | 3527.86 | 3524.02 | 3525.73 | 15.84 | 55826.38 | 3525.51 2014-02-27 19:14:00 | 3525.71 | 3525.71 | 3524.04 | 3524.07 | 1.38 | 4856.16 | 3524.07 2014-02-27 19:15:00 | 3526.60 | 3527.00 | 3525.67 | 3527.00 | 10.60 | 37368.03 | 3526.95 2014-02-27 19:16:00 | 3524.05 | 3524.07 | 3524.05 | 3524.07 | 1.35 | 4757.47 | 3524.05 2014-02-27 19:17:00 | . | . | . | . | . | . | . 2014-02-27 19:18:00 | 3526.92 | 3530.00 | 3526.92 | 3528.75 | 26.02 | 91836.12 | 3529.44 2014-02-27 19:19:00 | 3529.98 | 3529.98 | 3527.24 | 3527.24 | 2.25 | 7931.82 | 3528.39 2014-02-27 19:20:00 | 3528.16 | 3528.93 | 3526.11 | 3526.75 | 24.34 | 85863.23 | 3527.37 2014-02-27 19:21:00 | 3525.97 | 3526.60 | 3525.97 | 3525.97 | 9.93 | 35018.10 | 3526.14 2014-02-27 19:22:00 | 3526.31 | 3526.31 | 3526.01 | 3526.01 | 1.21 | 4252.72 | 3526.30 2014-02-27 19:23:00 | 3528.33 | 3529.57 | 3528.30 | 3528.30 | 5.77 | 20344.34 | 3528.33 2014-02-27 19:24:00 | 3528.69 | 3529.48 | 3527.55 | 3528.15 | 4.71 | 16622.00 | 3528.34 2014-02-27 19:25:00 | 3529.39 | 3529.39 | 3526.73 | 3526.84 | 8.32 | 29366.35 | 3527.49 2014-02-27 19:26:00 | 3528.04 | 3529.07 | 3526.53 | 3527.54 | 8.00 | 28212.28 | 3527.86 2014-02-27 19:27:00 | 3528.61 | 3528.89 | 3526.70 | 3528.34 | 14.78 | 52131.63 | 3528.13 2014-02-27 19:28:00 | 3528.48 | 3528.48 | 3528.43 | 3528.43 | 5.59 | 19727.53 | 3528.44 2014-02-27 19:29:00 | . | . | . | . | . | . | . 2014-02-27 19:30:00 | 3528.53 | 3528.53 | 3528.51 | 3528.51 | 0.50 | 1764.26 | 3528.51 2014-02-27 19:31:00 | . | . | . | . | . | . | . 2014-02-27 19:32:00 | 3529.21 | 3530.00 | 3528.99 | 3530.00 | 4.19 | 14789.61 | 3529.74 2014-02-27 19:33:00 | 3529.96 | 3531.19 | 3528.07 | 3531.19 | 30.40 | 107292.38 | 3529.70 2014-02-27 19:34:00 | 3530.91 | 3532.00 | 3528.42 | 3532.00 | 5.08 | 17920.64 | 3531.16 2014-02-27 19:35:00 | 3530.84 | 3530.84 | 3529.61 | 3530.22 | 5.68 | 20058.74 | 3530.22 2014-02-27 19:36:00 | 3530.24 | 3530.24 | 3530.24 | 3530.24 | 0.04 | 141.21 | 3530.24 2014-02-27 19:37:00 | 3530.25 | 3532.00 | 3530.25 | 3531.28 | 7.59 | 26804.53 | 3531.56 2014-02-27 19:38:00 | 3532.00 | 3532.00 | 3532.00 | 3532.00 | 0.02 | 70.64 | 3532.00 2014-02-27 19:39:00 | 3531.67 | 3532.43 | 3529.64 | 3532.43 | 10.44 | 36857.93 | 3530.79 2014-02-27 19:40:00 | 3532.00 | 3533.00 | 3531.99 | 3533.00 | 8.39 | 29636.08 | 3532.31 2014-02-27 19:41:00 | 3533.00 | 3533.00 | 3532.14 | 3533.00 | 20.17 | 71241.36 | 3532.75 2014-02-27 19:42:00 | 3533.00 | 3533.00 | 3533.00 | 3533.00 | 6.00 | 21198.00 | 3533.00 2014-02-27 19:43:00 | 3533.00 | 3533.00 | 3533.00 | 3533.00 | 26.38 | 93200.54 | 3533.00 2014-02-27 19:44:00 | 3533.00 | 3533.00 | 3532.19 | 3533.00 | 10.46 | 36940.97 | 3532.99 2014-02-27 19:45:00 | 3533.00 | 3533.00 | 3533.00 | 3533.00 | 8.00 | 28264.00 | 3533.00 2014-02-27 19:46:00 | 3533.00 | 3533.00 | 3533.00 | 3533.00 | 0.31 | 1098.76 | 3533.00 2014-02-27 19:47:00 | 3533.00 | 3533.00 | 3533.00 | 3533.00 | 6.00 | 21198.00 | 3533.00 2014-02-27 19:48:00 | 3533.00 | 3533.00 | 3533.00 | 3533.00 | 4.54 | 16022.16 | 3533.00 2014-02-27 19:49:00 | 3533.00 | 3533.00 | 3533.00 | 3533.00 | 3.00 | 10599.00 | 3533.00 2014-02-27 19:50:00 | 3531.01 | 3531.01 | 3531.01 | 3531.01 | 0.39 | 1377.09 | 3531.01 2014-02-27 19:51:00 | 3533.00 | 3533.00 | 3533.00 | 3533.00 | 3.50 | 12365.50 | 3533.00 2014-02-27 19:52:00 | 3531.00 | 3531.00 | 3531.00 | 3531.00 | 0.10 | 353.10 | 3531.00 2014-02-27 19:53:00 | 3530.00 | 3530.00 | 3528.48 | 3528.49 | 5.76 | 20331.03 | 3529.08 2014-02-27 19:54:00 | 3528.94 | 3531.24 | 3528.94 | 3531.24 | 20.30 | 71658.87 | 3529.99 2014-02-27 19:55:00 | 3528.71 | 3530.69 | 3528.70 | 3530.69 | 0.58 | 2044.07 | 3530.35 2014-02-27 19:56:00 | 3528.00 | 3528.00 | 3528.00 | 3528.00 | 0.10 | 352.80 | 3528.00 2014-02-27 19:57:00 | . | . | . | . | . | . | . 2014-02-27 19:58:00 | 3527.01 | 3529.36 | 3527.01 | 3529.36 | 4.47 | 15790.42 | 3528.59 2014-02-27 19:59:00 | . | . | . | . | . | . | . 2014-02-27 20:00:00 | 3528.76 | 3528.76 | 3528.76 | 3528.76 | 0.02 | 70.58 | 3528.76 2014-02-27 20:01:00 | 3527.00 | 3527.00 | 3527.00 | 3527.00 | 1.00 | 3527.00 | 3527.00 2014-02-27 20:02:00 | . | . | . | . | . | . | . 2014-02-27 20:03:00 | . | . | . | . | . | . | . 2014-02-27 20:04:00 | 3527.00 | 3527.00 | 3527.00 | 3527.00 | 0.23 | 814.74 | 3527.00 2014-02-27 20:05:00 | 3527.00 | 3527.26 | 3527.00 | 3527.26 | 0.39 | 1375.58 | 3527.13 2014-02-27 20:06:00 | 3527.00 | 3527.26 | 3527.00 | 3527.26 | 0.50 | 1767.03 | 3527.01 2014-02-27 20:07:00 | . | . | . | . | . | . | . 2014-02-27 20:08:00 | 3527.26 | 3527.26 | 3527.26 | 3527.26 | 0.29 | 1008.80 | 3527.26 2014-02-27 20:09:00 | 3525.02 | 3527.00 | 3519.74 | 3525.80 | 15.30 | 53889.52 | 3521.50 2014-02-27 20:10:00 | 3526.67 | 3527.60 | 3519.19 | 3527.48 | 20.56 | 72513.98 | 3526.60 2014-02-27 20:11:00 | 3527.48 | 3527.56 | 3523.19 | 3523.77 | 22.11 | 77954.34 | 3526.39 2014-02-27 20:12:00 | 3526.09 | 3526.09 | 3524.54 | 3524.96 | 15.73 | 55434.40 | 3525.02 2014-02-27 20:13:00 | 3520.66 | 3524.84 | 3520.14 | 3520.14 | 22.70 | 79974.20 | 3522.94 2014-02-27 20:14:00 | 3521.81 | 3523.42 | 3520.15 | 3523.38 | 11.88 | 41870.57 | 3523.27 2014-02-27 20:15:00 | . | . | . | . | . | . | . 2014-02-27 20:16:00 | . | . | . | . | . | . | . 2014-02-27 20:17:00 | . | . | . | . | . | . | . 2014-02-27 20:18:00 | . | . | . | . | . | . | . 2014-02-27 20:19:00 | . | . | . | . | . | . | . 2014-02-27 20:20:00 | 3521.51 | 3526.60 | 3521.50 | 3521.50 | 20.12 | 70894.85 | 3523.60 2014-02-27 20:21:00 | 3523.81 | 3525.98 | 3520.64 | 3521.52 | 26.92 | 94860.68 | 3524.06 2014-02-27 20:22:00 | 3520.92 | 3525.93 | 3520.00 | 3520.00 | 19.56 | 68909.95 | 3522.64 2014-02-27 20:23:00 | 3521.14 | 3524.07 | 3520.31 | 3523.32 | 28.75 | 101259.25 | 3522.31 2014-02-27 20:24:00 | 3521.99 | 3523.65 | 3520.28 | 3521.60 | 23.34 | 82208.08 | 3521.90 2014-02-27 20:25:00 | 3522.21 | 3522.21 | 3521.89 | 3521.90 | 0.68 | 2387.86 | 3521.92 2014-02-27 20:26:00 | 3521.90 | 3529.32 | 3521.90 | 3522.96 | 25.56 | 90139.44 | 3526.03 2014-02-27 20:27:00 | 3525.28 | 3530.20 | 3522.00 | 3527.61 | 35.41 | 124873.28 | 3526.40 2014-02-27 20:28:00 | 3524.00 | 3526.70 | 3522.45 | 3526.01 | 16.65 | 58671.94 | 3524.05 2014-02-27 20:29:00 | 3523.81 | 3524.45 | 3523.80 | 3523.80 | 7.13 | 25126.18 | 3524.01 2014-02-27 20:30:00 | 3523.86 | 3526.78 | 3523.86 | 3526.78 | 8.48 | 29906.22 | 3526.68 2014-02-27 20:31:00 | 3525.74 | 3527.25 | 3524.80 | 3527.25 | 3.81 | 13434.51 | 3526.12 2014-02-27 20:32:00 | 3526.29 | 3526.29 | 3525.71 | 3525.71 | 1.26 | 4449.81 | 3526.00 2014-02-27 20:33:00 | 3526.10 | 3526.10 | 3526.10 | 3526.10 | 0.30 | 1057.83 | 3526.10 2014-02-27 20:34:00 | 3527.53 | 3528.90 | 3527.53 | 3528.90 | 1.25 | 4409.89 | 3527.91 2014-02-27 20:35:00 | 3528.18 | 3528.18 | 3527.98 | 3527.98 | 0.79 | 2790.76 | 3528.14 2014-02-27 20:36:00 | 3528.15 | 3529.00 | 3528.12 | 3529.00 | 6.84 | 24128.38 | 3528.57 2014-02-27 20:37:00 | . | . | . | . | . | . | . 2014-02-27 20:38:00 | . | . | . | . | . | . | . 2014-02-27 20:39:00 | 3529.00 | 3529.00 | 3528.99 | 3528.99 | 2.00 | 7058.00 | 3529.00 2014-02-27 20:40:00 | 3527.04 | 3529.22 | 3527.04 | 3529.22 | 0.05 | 183.43 | 3527.54 2014-02-27 20:41:00 | . | . | . | . | . | . | . 2014-02-27 20:42:00 | 3528.03 | 3529.00 | 3528.03 | 3528.41 | 0.92 | 3242.61 | 3528.41 2014-02-27 20:43:00 | . | . | . | . | . | . | . 2014-02-27 20:44:00 | 3528.51 | 3528.51 | 3513.30 | 3518.95 | 32.15 | 113099.45 | 3518.09 2014-02-27 20:45:00 | 3521.27 | 3525.91 | 3514.23 | 3518.89 | 15.61 | 54992.52 | 3522.00 2014-02-27 20:46:00 | 3520.49 | 3525.59 | 3518.33 | 3524.07 | 10.71 | 37700.34 | 3521.75 2014-02-27 20:47:00 | 3525.29 | 3525.29 | 3518.12 | 3518.12 | 14.84 | 52210.08 | 3518.91 2014-02-27 20:48:00 | 3518.33 | 3523.99 | 3518.33 | 3522.15 | 20.82 | 73263.53 | 3519.75 2014-02-27 20:49:00 | 3522.99 | 3523.12 | 3517.99 | 3520.50 | 37.42 | 131769.18 | 3520.98 2014-02-27 20:50:00 | 3522.38 | 3525.71 | 3518.02 | 3525.71 | 16.94 | 59641.22 | 3521.56 2014-02-27 20:51:00 | 3522.42 | 3528.35 | 3518.59 | 3521.41 | 32.12 | 113144.08 | 3522.21 2014-02-27 20:52:00 | 3520.84 | 3528.34 | 3519.56 | 3521.77 | 18.96 | 66790.35 | 3523.07 2014-02-27 20:53:00 | 3521.21 | 3528.36 | 3519.17 | 3527.01 | 13.80 | 48598.27 | 3522.63 2014-02-27 20:54:00 | 3524.91 | 3526.98 | 3520.10 | 3526.90 | 12.84 | 45270.00 | 3524.88 2014-02-27 20:55:00 | 3524.83 | 3528.30 | 3522.06 | 3526.95 | 24.56 | 86591.31 | 3526.42 2014-02-27 20:56:00 | 3528.69 | 3529.31 | 3526.04 | 3526.81 | 23.46 | 82750.76 | 3526.86 2014-02-27 20:57:00 | 3526.65 | 3529.29 | 3523.66 | 3529.29 | 21.02 | 74121.93 | 3525.92 2014-02-27 20:58:00 | 3523.03 | 3528.00 | 3522.70 | 3525.50 | 26.44 | 93191.37 | 3524.64 2014-02-27 20:59:00 | 3525.94 | 3525.94 | 3522.08 | 3522.08 | 23.99 | 84563.02 | 3524.93 2014-02-27 21:00:00 | 3524.09 | 3526.70 | 3522.04 | 3522.07 | 16.09 | 56704.91 | 3524.45 2014-02-27 21:01:00 | 3525.99 | 3526.25 | 3522.33 | 3524.72 | 15.33 | 54030.90 | 3524.29 2014-02-27 21:02:00 | 3523.86 | 3524.69 | 3522.44 | 3522.82 | 20.20 | 71179.02 | 3522.84 2014-02-27 21:03:00 | 3524.07 | 3525.33 | 3522.17 | 3522.76 | 25.26 | 88998.69 | 3523.44 2014-02-27 21:04:00 | 3523.67 | 3525.48 | 3522.24 | 3524.71 | 26.81 | 94454.53 | 3523.50 2014-02-27 21:05:00 | 3524.96 | 3527.00 | 3523.37 | 3525.89 | 13.34 | 47023.65 | 3525.28 2014-02-27 21:06:00 | 3525.58 | 3525.58 | 3524.55 | 3525.32 | 18.74 | 66075.46 | 3525.15 2014-02-27 21:07:00 | 3524.18 | 3526.48 | 3522.45 | 3523.69 | 34.00 | 119805.43 | 3524.00 2014-02-27 21:08:00 | 3524.78 | 3526.37 | 3523.03 | 3523.91 | 40.19 | 141662.88 | 3524.48 2014-02-27 21:09:00 | 3523.73 | 3526.05 | 3522.57 | 3525.98 | 7.49 | 26383.55 | 3523.44 2014-02-27 21:10:00 | 3522.57 | 3525.69 | 3522.14 | 3523.33 | 19.88 | 70070.50 | 3524.32 2014-02-27 21:11:00 | 3525.74 | 3525.74 | 3522.69 | 3524.80 | 19.30 | 67989.77 | 3522.79 2014-02-27 21:12:00 | 3522.23 | 3524.77 | 3520.59 | 3524.77 | 21.11 | 74366.86 | 3523.16 2014-02-27 21:13:00 | 3524.28 | 3524.67 | 3520.25 | 3521.73 | 32.46 | 114327.42 | 3522.54 2014-02-27 21:14:00 | 3522.27 | 3524.69 | 3520.27 | 3524.30 | 52.33 | 184374.21 | 3523.10 2014-02-27 21:15:00 | 3522.28 | 3523.92 | 3520.09 | 3522.14 | 11.26 | 39669.48 | 3522.11 2014-02-27 21:16:00 | 3520.80 | 3523.86 | 3520.23 | 3523.86 | 22.05 | 77637.69 | 3521.62 2014-02-27 21:17:00 | 3521.96 | 3523.51 | 3520.09 | 3522.19 | 38.45 | 135415.06 | 3522.12 2014-02-27 21:18:00 | 3521.07 | 3523.27 | 3520.05 | 3520.76 | 14.58 | 51331.88 | 3521.19 2014-02-27 21:19:00 | 3523.26 | 3523.26 | 3520.00 | 3520.00 | 18.01 | 63447.40 | 3522.31 2014-02-27 21:20:00 | . | . | . | . | . | . | . 2014-02-27 21:21:00 | 3520.00 | 3520.00 | 3520.00 | 3520.00 | 26.94 | 94832.32 | 3520.00 2014-02-27 21:22:00 | 3520.01 | 3523.53 | 3520.01 | 3523.53 | 4.17 | 14673.49 | 3521.35 2014-02-27 21:23:00 | 3523.76 | 3526.17 | 3523.12 | 3526.17 | 39.69 | 139906.47 | 3525.25 2014-02-27 21:24:00 | 3526.39 | 3531.00 | 3526.38 | 3531.00 | 8.21 | 28953.00 | 3528.70 2014-02-27 21:25:00 | 3532.00 | 3537.00 | 3530.02 | 3534.80 | 39.66 | 140133.16 | 3533.27 2014-02-27 21:26:00 | 3534.74 | 3535.79 | 3530.81 | 3530.81 | 38.36 | 135562.13 | 3534.22 2014-02-27 21:27:00 | 3533.81 | 3536.44 | 3530.66 | 3534.61 | 40.39 | 142750.52 | 3534.30 2014-02-27 21:28:00 | 3534.30 | 3535.79 | 3530.51 | 3530.88 | 27.68 | 97788.48 | 3532.95 2014-02-27 21:29:00 | 3530.83 | 3536.19 | 3530.83 | 3532.50 | 11.85 | 41846.16 | 3531.92 2014-02-27 21:30:00 | 3531.10 | 3536.05 | 3520.00 | 3524.98 | 38.17 | 134582.05 | 3525.95 2014-02-27 21:31:00 | 3529.34 | 3532.56 | 3526.04 | 3532.56 | 35.59 | 125650.51 | 3530.10 2014-02-27 21:32:00 | 3532.43 | 3532.74 | 3523.40 | 3529.75 | 32.77 | 115719.74 | 3530.84 2014-02-27 21:33:00 | 3530.14 | 3532.74 | 3525.42 | 3532.74 | 27.58 | 97350.53 | 3529.62 2014-02-27 21:34:00 | 3532.74 | 3532.74 | 3525.76 | 3525.76 | 30.88 | 108967.71 | 3528.98 2014-02-27 21:35:00 | 3532.74 | 3533.63 | 3530.42 | 3530.42 | 19.34 | 68290.33 | 3531.22 2014-02-27 21:36:00 | 3534.95 | 3536.49 | 3528.61 | 3535.14 | 28.17 | 99474.56 | 3531.72 2014-02-27 21:37:00 | 3531.59 | 3536.95 | 3529.43 | 3531.32 | 27.91 | 98612.68 | 3532.73 2014-02-27 21:38:00 | 3533.22 | 3534.37 | 3529.97 | 3533.89 | 21.82 | 77060.26 | 3531.63 2014-02-27 21:39:00 | 3531.44 | 3534.23 | 3529.61 | 3534.23 | 29.70 | 104891.56 | 3532.30 2014-02-27 21:40:00 | 3533.49 | 3534.22 | 3527.74 | 3532.72 | 25.41 | 89727.38 | 3531.32 2014-02-27 21:41:00 | 3529.24 | 3533.12 | 3528.27 | 3528.51 | 24.98 | 88160.64 | 3529.67 2014-02-27 21:42:00 | 3533.54 | 3533.54 | 3527.58 | 3531.73 | 29.31 | 103497.54 | 3530.89 2014-02-27 21:43:00 | 3533.23 | 3534.16 | 3528.81 | 3529.53 | 36.53 | 129038.61 | 3532.11 2014-02-27 21:44:00 | 3530.00 | 3532.75 | 3528.36 | 3532.72 | 41.44 | 146301.89 | 3530.54 2014-02-27 21:45:00 | 3529.27 | 3532.12 | 3528.55 | 3532.12 | 16.33 | 57646.50 | 3529.67 2014-02-27 21:46:00 | 3529.21 | 3534.83 | 3528.79 | 3534.83 | 18.41 | 64987.31 | 3530.58 2014-02-27 21:47:00 | 3532.29 | 3532.65 | 3528.56 | 3530.85 | 18.99 | 67032.67 | 3530.45 2014-02-27 21:48:00 | 3532.61 | 3535.65 | 3530.37 | 3535.65 | 19.02 | 67204.70 | 3532.63 2014-02-27 21:49:00 | 3535.78 | 3535.78 | 3531.00 | 3533.27 | 19.55 | 69057.68 | 3533.27 2014-02-27 21:50:00 | 3534.76 | 3535.65 | 3531.42 | 3532.82 | 20.21 | 71396.25 | 3533.42 2014-02-27 21:51:00 | 3533.76 | 3535.41 | 3531.62 | 3535.41 | 26.75 | 94525.52 | 3534.06 2014-02-27 21:52:00 | 3535.70 | 3535.70 | 3532.59 | 3534.77 | 7.57 | 26768.59 | 3534.27 2014-02-27 21:53:00 | 3533.46 | 3535.61 | 3532.14 | 3532.77 | 23.06 | 81496.32 | 3533.49 2014-02-27 21:54:00 | 3534.08 | 3535.96 | 3532.00 | 3535.96 | 20.05 | 70865.89 | 3534.28 2014-02-27 21:55:00 | 3532.46 | 3534.93 | 3529.02 | 3533.21 | 39.24 | 138571.66 | 3531.57 2014-02-27 21:56:00 | 3529.44 | 3535.02 | 3529.17 | 3531.55 | 15.48 | 54655.97 | 3531.89 2014-02-27 21:57:00 | 3535.67 | 3535.93 | 3530.48 | 3530.48 | 16.57 | 58540.35 | 3533.55 2014-02-27 21:58:00 | 3535.80 | 3535.80 | 3530.92 | 3535.78 | 22.52 | 79593.38 | 3534.03 2014-02-27 21:59:00 | 3532.28 | 3532.28 | 3530.00 | 3530.00 | 0.82 | 2894.65 | 3530.06 2014-02-27 22:00:00 | 3528.86 | 3530.93 | 3528.86 | 3530.93 | 10.31 | 36384.56 | 3529.06 2014-02-27 22:01:00 | . | . | . | . | . | . | . 2014-02-27 22:02:00 | 3529.01 | 3529.01 | 3529.00 | 3529.00 | 2.07 | 7308.57 | 3529.01 2014-02-27 22:03:00 | 3531.00 | 3531.00 | 3531.00 | 3531.00 | 0.02 | 70.62 | 3531.00 2014-02-27 22:04:00 | 3530.69 | 3530.69 | 3530.38 | 3530.39 | 3.94 | 13895.63 | 3530.39 2014-02-27 22:05:00 | 3530.39 | 3534.16 | 3530.39 | 3531.94 | 21.83 | 77109.99 | 3532.46 2014-02-27 22:06:00 | 3531.36 | 3534.32 | 3530.73 | 3531.31 | 6.24 | 22033.27 | 3532.10 2014-02-27 22:07:00 | 3533.49 | 3534.09 | 3530.69 | 3530.69 | 49.91 | 176339.03 | 3533.28 2014-02-27 22:08:00 | 3530.66 | 3530.66 | 3525.45 | 3525.45 | 35.31 | 124536.85 | 3526.56 2014-02-27 22:09:00 | 3527.66 | 3534.59 | 3527.66 | 3534.19 | 25.94 | 91603.75 | 3530.83 2014-02-27 22:10:00 | 3534.16 | 3534.16 | 3524.08 | 3533.14 | 23.80 | 84050.26 | 3532.12 2014-02-27 22:11:00 | 3532.10 | 3532.93 | 3528.64 | 3528.97 | 30.22 | 106672.16 | 3529.85 2014-02-27 22:12:00 | 3528.52 | 3532.38 | 3526.98 | 3528.63 | 14.04 | 49555.29 | 3529.08 2014-02-27 22:13:00 | 3528.77 | 3529.84 | 3524.25 | 3525.27 | 18.06 | 63704.48 | 3527.77 2014-02-27 22:14:00 | 3527.56 | 3530.68 | 3522.17 | 3524.00 | 19.32 | 68168.00 | 3528.00 2014-02-27 22:15:00 | 3524.00 | 3528.87 | 3523.00 | 3524.59 | 31.39 | 110688.26 | 3526.68 2014-02-27 22:16:00 | 3525.21 | 3532.54 | 3524.03 | 3532.54 | 30.02 | 105839.19 | 3526.21 2014-02-27 22:17:00 | 3528.90 | 3528.90 | 3524.06 | 3527.15 | 17.49 | 61672.68 | 3526.17 2014-02-27 22:18:00 | 3530.04 | 3532.54 | 3524.67 | 3526.03 | 39.68 | 140045.97 | 3529.56 2014-02-27 22:19:00 | 3527.86 | 3532.28 | 3524.45 | 3524.50 | 30.38 | 107172.68 | 3527.62 2014-02-27 22:20:00 | 3528.87 | 3532.68 | 3527.98 | 3530.09 | 27.18 | 95922.37 | 3529.54 2014-02-27 22:21:00 | 3531.80 | 3532.68 | 3528.74 | 3530.84 | 27.67 | 97701.83 | 3530.97 2014-02-27 22:22:00 | 3529.83 | 3531.38 | 3529.83 | 3530.50 | 8.39 | 29631.93 | 3530.13 2014-02-27 22:23:00 | 3532.00 | 3532.00 | 3532.00 | 3532.00 | 1.36 | 4803.52 | 3532.00 2014-02-27 22:24:00 | 3531.00 | 3532.00 | 3531.00 | 3532.00 | 0.20 | 706.30 | 3531.50 2014-02-27 22:25:00 | 3532.00 | 3533.77 | 3530.88 | 3533.01 | 12.23 | 43215.33 | 3532.40 2014-02-27 22:26:00 | 3533.40 | 3533.69 | 3530.97 | 3533.09 | 15.48 | 54692.58 | 3533.11 2014-02-27 22:27:00 | 3534.00 | 3534.00 | 3534.00 | 3534.00 | 0.04 | 141.36 | 3534.00 2014-02-27 22:28:00 | 3532.81 | 3534.00 | 3532.00 | 3534.00 | 2.12 | 7489.89 | 3532.97 2014-02-27 22:29:00 | 3534.00 | 3534.00 | 3531.68 | 3531.68 | 27.30 | 96440.38 | 3532.61 2014-02-27 22:30:00 | 3530.02 | 3532.40 | 3530.02 | 3530.73 | 2.19 | 7733.93 | 3531.48 2014-02-27 22:31:00 | 3531.88 | 3534.28 | 3530.41 | 3531.84 | 42.19 | 149018.85 | 3532.42 2014-02-27 22:32:00 | 3532.56 | 3533.60 | 3530.15 | 3532.35 | 31.65 | 111806.17 | 3532.13 2014-02-27 22:33:00 | 3531.73 | 3533.39 | 3530.24 | 3533.39 | 29.06 | 102635.58 | 3531.97 2014-02-27 22:34:00 | 3531.82 | 3531.94 | 3531.82 | 3531.94 | 0.47 | 1659.99 | 3531.89 2014-02-27 22:35:00 | 3533.16 | 3534.17 | 3530.27 | 3530.27 | 34.29 | 121157.77 | 3532.91 2014-02-27 22:36:00 | 3534.30 | 3534.69 | 3530.69 | 3534.33 | 13.72 | 48471.33 | 3531.87 2014-02-27 22:37:00 | 3534.36 | 3534.69 | 3530.35 | 3532.27 | 37.36 | 131984.72 | 3533.07 2014-02-27 22:38:00 | 3533.97 | 3534.68 | 3531.28 | 3531.28 | 30.86 | 109024.83 | 3533.46 2014-02-27 22:39:00 | 3533.33 | 3534.66 | 3530.76 | 3534.66 | 25.58 | 90363.59 | 3532.86 2014-02-27 22:40:00 | 3532.06 | 3532.85 | 3530.63 | 3530.63 | 29.23 | 103255.53 | 3532.16 2014-02-27 22:41:00 | 3532.58 | 3534.18 | 3530.25 | 3531.17 | 36.96 | 130531.84 | 3532.09 2014-02-27 22:42:00 | 3530.00 | 3534.67 | 3530.00 | 3530.20 | 15.96 | 56385.23 | 3532.25 2014-02-27 22:43:00 | 3530.80 | 3533.64 | 3530.20 | 3531.14 | 15.99 | 56471.66 | 3531.91 2014-02-27 22:44:00 | 3531.31 | 3533.69 | 3531.31 | 3533.69 | 7.07 | 24978.35 | 3532.01 2014-02-27 22:45:00 | 3531.13 | 3534.99 | 3531.13 | 3532.56 | 4.71 | 16636.23 | 3532.86 2014-02-27 22:46:00 | 3531.13 | 3534.40 | 3530.00 | 3530.10 | 28.57 | 100934.71 | 3532.40 2014-02-27 22:47:00 | 3534.79 | 3534.79 | 3530.03 | 3531.61 | 27.09 | 95667.27 | 3532.11 2014-02-27 22:48:00 | 3531.68 | 3533.80 | 3530.79 | 3531.23 | 32.65 | 115330.40 | 3532.11 2014-02-27 22:49:00 | 3532.08 | 3533.33 | 3530.03 | 3530.19 | 36.18 | 127752.22 | 3531.21 2014-02-27 22:50:00 | 3531.02 | 3531.64 | 3530.00 | 3530.03 | 23.82 | 84110.84 | 3531.25 2014-02-27 22:51:00 | 3531.63 | 3533.18 | 3531.62 | 3533.18 | 8.84 | 31213.98 | 3532.59 2014-02-27 22:52:00 | 3532.78 | 3533.88 | 3530.00 | 3530.01 | 11.98 | 42294.85 | 3531.93 2014-02-27 22:53:00 | 3531.63 | 3531.63 | 3531.29 | 3531.29 | 0.23 | 805.20 | 3531.59 2014-02-27 22:54:00 | . | . | . | . | . | . | . 2014-02-27 22:55:00 | 3530.98 | 3535.16 | 3530.08 | 3534.76 | 6.53 | 23080.51 | 3532.91 2014-02-27 22:56:00 | 3532.10 | 3534.44 | 3531.31 | 3531.31 | 19.98 | 70576.39 | 3532.71 2014-02-27 22:57:00 | 3531.31 | 3533.00 | 3531.31 | 3531.61 | 4.71 | 16622.60 | 3532.21 2014-02-27 22:58:00 | 3532.97 | 3533.00 | 3531.61 | 3532.21 | 7.94 | 28063.28 | 3532.64 2014-02-27 22:59:00 | 3532.97 | 3533.65 | 3531.13 | 3533.65 | 4.11 | 14516.63 | 3532.89 2014-02-27 23:00:00 | 3533.65 | 3533.68 | 3530.00 | 3532.70 | 16.12 | 56938.00 | 3532.79 2014-02-27 23:01:00 | 3533.65 | 3533.67 | 3532.08 | 3532.08 | 1.27 | 4473.54 | 3533.60 2014-02-27 23:02:00 | 3532.08 | 3533.00 | 3532.00 | 3533.00 | 5.03 | 17766.37 | 3532.08 2014-02-27 23:03:00 | 3532.35 | 3532.45 | 3532.35 | 3532.45 | 0.33 | 1165.69 | 3532.39 2014-02-27 23:04:00 | 3533.00 | 3537.01 | 3533.00 | 3537.01 | 36.16 | 127835.62 | 3535.47 2014-02-27 23:05:00 | 3532.91 | 3538.30 | 3532.85 | 3538.29 | 47.33 | 167361.65 | 3536.13 2014-02-27 23:06:00 | 3538.27 | 3543.61 | 3534.54 | 3537.36 | 50.43 | 178462.64 | 3538.61 2014-02-27 23:07:00 | 3537.13 | 3540.27 | 3536.41 | 3537.77 | 60.02 | 212319.17 | 3537.71 2014-02-27 23:08:00 | 3538.74 | 3541.41 | 3537.17 | 3539.95 | 36.92 | 130665.42 | 3539.63 2014-02-27 23:09:00 | 3539.81 | 3545.00 | 3539.81 | 3545.00 | 16.15 | 57203.09 | 3542.43 2014-02-27 23:10:00 | 3541.55 | 3544.99 | 3539.79 | 3539.79 | 29.06 | 102920.80 | 3542.15 2014-02-27 23:11:00 | 3539.18 | 3545.00 | 3538.00 | 3542.10 | 26.74 | 94684.77 | 3541.47 2014-02-27 23:12:00 | 3544.20 | 3545.00 | 3538.23 | 3542.29 | 52.66 | 186594.41 | 3543.51 2014-02-27 23:13:00 | 3542.27 | 3544.00 | 3540.00 | 3542.11 | 7.10 | 25153.61 | 3541.76 2014-02-27 23:14:00 | 3542.11 | 3544.00 | 3542.11 | 3543.99 | 7.56 | 26799.65 | 3543.99 2014-02-27 23:15:00 | 3544.90 | 3550.00 | 3544.82 | 3550.00 | 120.87 | 428494.00 | 3545.11 2014-02-27 23:16:00 | 3547.99 | 3550.00 | 3545.58 | 3548.87 | 30.18 | 107096.93 | 3548.61 2014-02-27 23:17:00 | 3550.00 | 3558.00 | 3545.28 | 3551.36 | 42.94 | 152640.63 | 3554.83 2014-02-27 23:18:00 | 3557.44 | 3559.01 | 3547.93 | 3557.27 | 13.80 | 49059.83 | 3554.55 2014-02-27 23:19:00 | 3554.20 | 3560.00 | 3550.42 | 3559.37 | 67.60 | 240381.48 | 3556.10 2014-02-27 23:20:00 | 3558.00 | 3558.00 | 3539.00 | 3550.24 | 41.59 | 147734.47 | 3552.33 2014-02-27 23:21:00 | 3550.23 | 3552.06 | 3546.20 | 3546.25 | 69.61 | 247182.88 | 3551.12 2014-02-27 23:22:00 | 3547.93 | 3547.93 | 3544.99 | 3545.00 | 15.46 | 54834.85 | 3545.97 2014-02-27 23:23:00 | 3545.01 | 3545.01 | 3542.84 | 3542.84 | 20.95 | 74281.71 | 3544.99 2014-02-27 23:24:00 | 3542.00 | 3551.94 | 3542.00 | 3546.37 | 18.77 | 66569.36 | 3546.96 2014-02-27 23:25:00 | 3552.00 | 3552.67 | 3546.44 | 3547.81 | 4.50 | 15986.07 | 3549.30 2014-02-27 23:26:00 | 3546.88 | 3548.93 | 3541.91 | 3542.37 | 24.85 | 88100.06 | 3545.13 2014-02-27 23:27:00 | 3541.70 | 3548.48 | 3539.36 | 3548.48 | 10.73 | 37992.93 | 3541.80 2014-02-27 23:28:00 | 3548.99 | 3549.99 | 3544.97 | 3549.45 | 44.59 | 158148.56 | 3547.05 2014-02-27 23:29:00 | 3547.58 | 3550.00 | 3545.50 | 3549.00 | 32.06 | 113721.17 | 3547.14 2014-02-27 23:30:00 | 3547.79 | 3553.00 | 3545.99 | 3547.44 | 16.14 | 57268.80 | 3548.47 2014-02-27 23:31:00 | 3546.41 | 3559.00 | 3545.99 | 3559.00 | 33.45 | 118688.52 | 3548.45 2014-02-27 23:32:00 | 3547.81 | 3550.00 | 3545.00 | 3549.51 | 32.58 | 115570.92 | 3547.73 2014-02-27 23:33:00 | 3549.99 | 3549.99 | 3545.00 | 3547.21 | 17.01 | 60337.06 | 3546.32 2014-02-27 23:34:00 | 3548.99 | 3548.99 | 3544.92 | 3547.31 | 55.95 | 198464.61 | 3547.11 2014-02-27 23:35:00 | 3546.34 | 3547.65 | 3543.09 | 3544.92 | 34.07 | 120753.73 | 3544.70 2014-02-27 23:36:00 | 3546.70 | 3547.03 | 3543.44 | 3545.52 | 21.46 | 76097.19 | 3545.84 2014-02-27 23:37:00 | 3543.00 | 3543.02 | 3542.49 | 3542.97 | 19.66 | 69636.06 | 3542.92 2014-02-27 23:38:00 | 3543.01 | 3545.00 | 3543.01 | 3545.00 | 4.61 | 16342.23 | 3543.42 2014-02-27 23:39:00 | 3543.01 | 3545.00 | 3543.01 | 3545.00 | 13.17 | 46692.75 | 3544.85 2014-02-27 23:40:00 | 3545.01 | 3546.81 | 3542.01 | 3545.04 | 68.49 | 242798.01 | 3545.01 2014-02-27 23:41:00 | 3545.09 | 3546.50 | 3542.41 | 3546.50 | 14.98 | 53107.68 | 3545.00 2014-02-27 23:42:00 | 3545.00 | 3560.00 | 3545.00 | 3551.54 | 66.60 | 236611.11 | 3552.56 2014-02-27 23:43:00 | 3551.67 | 3551.67 | 3547.21 | 3547.22 | 37.40 | 132786.47 | 3550.25 2014-02-27 23:44:00 | 3547.92 | 3550.07 | 3547.92 | 3550.07 | 4.80 | 17034.53 | 3549.60 2014-02-27 23:45:00 | 3550.39 | 3550.39 | 3550.31 | 3550.31 | 3.10 | 11009.67 | 3550.36 2014-02-27 23:46:00 | 3551.00 | 3562.00 | 3548.20 | 3549.20 | 54.14 | 192579.23 | 3556.80 2014-02-27 23:47:00 | 3550.00 | 3550.00 | 3545.78 | 3545.78 | 13.83 | 49093.63 | 3548.77 2014-02-27 23:48:00 | 3549.13 | 3549.67 | 3545.01 | 3545.01 | 41.18 | 146056.41 | 3547.21 2014-02-27 23:49:00 | 3548.33 | 3548.46 | 3542.90 | 3545.36 | 49.17 | 174354.36 | 3545.95 2014-02-27 23:50:00 | 3547.82 | 3547.82 | 3542.90 | 3544.20 | 35.94 | 127435.15 | 3545.68 2014-02-27 23:51:00 | 3544.21 | 3545.04 | 3544.21 | 3545.04 | 4.50 | 15962.12 | 3544.78 2014-02-27 23:52:00 | 3545.08 | 3548.84 | 3544.68 | 3547.68 | 14.81 | 52529.53 | 3547.14 2014-02-27 23:53:00 | 3546.70 | 3547.58 | 3544.68 | 3544.68 | 27.29 | 96780.39 | 3546.11 2014-02-27 23:54:00 | 3544.06 | 3544.06 | 3541.19 | 3541.19 | 16.53 | 58539.75 | 3541.64 2014-02-27 23:55:00 | 3540.44 | 3544.89 | 3540.00 | 3541.27 | 29.10 | 103043.68 | 3541.14 2014-02-27 23:56:00 | 3541.23 | 3541.60 | 3539.00 | 3541.30 | 41.47 | 146861.43 | 3541.05 2014-02-27 23:57:00 | 3539.00 | 3539.65 | 3533.91 | 3535.14 | 17.40 | 61571.78 | 3538.00 2014-02-27 23:58:00 | 3535.28 | 3538.53 | 3533.57 | 3538.53 | 52.61 | 186032.11 | 3536.13 2014-02-27 23:59:00 | 3538.22 | 3538.22 | 3535.28 | 3535.28 | 10.51 | 37175.31 | 3537.81 2014-02-28 00:00:00 | 3535.28 | 3538.60 | 3535.11 | 3538.53 | 13.74 | 48620.35 | 3538.08 2014-02-28 00:01:00 | 3538.00 | 3538.05 | 3532.96 | 3535.16 | 23.83 | 84284.43 | 3536.76 2014-02-28 00:02:00 | 3535.16 | 3536.53 | 3531.35 | 3534.84 | 18.26 | 64533.75 | 3533.58 2014-02-28 00:03:00 | 3534.84 | 3534.84 | 3531.13 | 3533.83 | 35.78 | 126385.94 | 3532.31 2014-02-28 00:04:00 | 3531.63 | 3535.83 | 3531.63 | 3532.93 | 55.51 | 196156.85 | 3533.85 2014-02-28 00:05:00 | 3534.29 | 3536.49 | 3532.64 | 3536.46 | 58.95 | 208383.99 | 3534.69 2014-02-28 00:06:00 | 3535.16 | 3536.53 | 3532.73 | 3536.44 | 47.66 | 168475.03 | 3535.23 2014-02-28 00:07:00 | 3536.47 | 3536.47 | 3533.18 | 3536.32 | 57.23 | 202307.30 | 3535.05 2014-02-28 00:08:00 | 3536.00 | 3538.00 | 3534.61 | 3536.81 | 24.22 | 85627.55 | 3535.84 2014-02-28 00:09:00 | 3535.32 | 3535.32 | 3535.32 | 3535.32 | 0.10 | 353.53 | 3535.32 2014-02-28 00:10:00 | 3536.99 | 3537.00 | 3536.99 | 3537.00 | 1.02 | 3607.74 | 3537.00 2014-02-28 00:11:00 | 3534.58 | 3537.00 | 3533.61 | 3535.01 | 22.59 | 79843.47 | 3534.46 2014-02-28 00:12:00 | 3538.00 | 3538.00 | 3538.00 | 3538.00 | 0.29 | 1018.94 | 3538.00 2014-02-28 00:13:00 | 3535.27 | 3535.41 | 3535.17 | 3535.41 | 18.44 | 65190.15 | 3535.26 2014-02-28 00:14:00 | 3535.40 | 3537.98 | 3533.91 | 3535.62 | 28.95 | 102380.99 | 3536.96 2014-02-28 00:15:00 | 3535.44 | 3536.97 | 3533.40 | 3536.95 | 49.76 | 175918.30 | 3535.19 2014-02-28 00:16:00 | 3535.81 | 3535.81 | 3534.91 | 3535.49 | 4.17 | 14738.67 | 3535.30 2014-02-28 00:17:00 | 3536.57 | 3537.00 | 3533.61 | 3536.01 | 51.05 | 180479.11 | 3535.27 2014-02-28 00:18:00 | 3534.43 | 3536.90 | 3531.00 | 3535.00 | 74.55 | 263510.95 | 3534.59 2014-02-28 00:19:00 | 3536.00 | 3536.99 | 3535.01 | 3536.99 | 10.93 | 38633.18 | 3535.89 2014-02-28 00:20:00 | . | . | . | . | . | . | . 2014-02-28 00:21:00 | 3535.01 | 3537.99 | 3535.01 | 3537.99 | 11.47 | 40563.02 | 3537.99 2014-02-28 00:22:00 | 3537.91 | 3537.91 | 3537.91 | 3537.91 | 0.84 | 2971.84 | 3537.91 2014-02-28 00:23:00 | 3537.89 | 3537.89 | 3537.85 | 3537.85 | 4.00 | 14151.48 | 3537.87 2014-02-28 00:24:00 | 3537.80 | 3537.80 | 3537.76 | 3537.76 | 1.10 | 3877.40 | 3537.78 2014-02-28 00:25:00 | 3535.02 | 3537.20 | 3531.69 | 3532.17 | 47.39 | 167529.13 | 3535.04 2014-02-28 00:26:00 | 3534.84 | 3537.64 | 3531.25 | 3534.22 | 70.46 | 248953.00 | 3533.50 2014-02-28 00:27:00 | 3532.21 | 3534.81 | 3528.00 | 3533.59 | 54.57 | 192666.18 | 3530.88 2014-02-28 00:28:00 | 3534.90 | 3534.90 | 3528.31 | 3532.26 | 30.94 | 109259.14 | 3530.87 2014-02-28 00:29:00 | 3530.09 | 3534.60 | 3528.40 | 3530.28 | 96.95 | 342325.05 | 3530.98 2014-02-28 00:30:00 | 3529.75 | 3534.55 | 3529.20 | 3532.50 | 40.30 | 142273.78 | 3530.80 2014-02-28 00:31:00 | 3532.99 | 3534.00 | 3529.98 | 3531.57 | 47.71 | 168545.74 | 3532.42 2014-02-28 00:32:00 | 3530.11 | 3531.47 | 3529.68 | 3531.47 | 25.45 | 89847.25 | 3530.20 2014-02-28 00:33:00 | 3530.00 | 3532.00 | 3529.00 | 3532.00 | 7.36 | 25983.41 | 3531.31 2014-02-28 00:34:00 | 3533.00 | 3533.00 | 3533.00 | 3533.00 | 1.37 | 4826.08 | 3533.00 2014-02-28 00:35:00 | 3533.00 | 3533.00 | 3533.00 | 3533.00 | 2.44 | 8602.86 | 3533.00 2014-02-28 00:36:00 | 3533.00 | 3533.02 | 3530.01 | 3533.02 | 5.58 | 19718.22 | 3532.46 2014-02-28 00:37:00 | 3530.09 | 3537.22 | 3530.09 | 3537.00 | 24.08 | 85126.54 | 3534.86 2014-02-28 00:38:00 | 3535.17 | 3537.22 | 3532.38 | 3535.05 | 70.76 | 250121.22 | 3535.03 2014-02-28 00:39:00 | 3533.54 | 3537.70 | 3533.54 | 3536.00 | 41.24 | 145787.44 | 3535.18 2014-02-28 00:40:00 | 3534.99 | 3539.00 | 3533.75 | 3538.94 | 70.46 | 249164.10 | 3536.30 2014-02-28 00:41:00 | 3538.94 | 3538.94 | 3534.73 | 3536.00 | 64.10 | 226738.50 | 3537.15 2014-02-28 00:42:00 | 3538.99 | 3538.99 | 3538.99 | 3538.99 | 0.74 | 2618.85 | 3538.99 2014-02-28 00:43:00 | 3536.06 | 3538.99 | 3536.06 | 3538.98 | 3.76 | 13287.58 | 3536.75 2014-02-28 00:44:00 | 3536.99 | 3539.94 | 3536.99 | 3539.88 | 37.29 | 131965.83 | 3539.29 2014-02-28 00:45:00 | 3539.88 | 3539.88 | 3537.00 | 3537.00 | 10.77 | 38114.31 | 3539.26 2014-02-28 00:46:00 | 3537.00 | 3537.00 | 3537.00 | 3537.00 | 0.39 | 1390.04 | 3537.00 2014-02-28 00:47:00 | 3536.99 | 3536.99 | 3536.99 | 3536.99 | 0.16 | 576.53 | 3536.99 2014-02-28 00:48:00 | 3537.00 | 3537.00 | 3536.99 | 3536.99 | 0.40 | 1407.72 | 3536.99 2014-02-28 00:49:00 | 3537.04 | 3539.94 | 3537.00 | 3537.12 | 17.11 | 60553.76 | 3538.05 2014-02-28 00:50:00 | 3537.13 | 3539.94 | 3536.53 | 3536.53 | 12.37 | 43771.96 | 3537.99 2014-02-28 00:51:00 | 3537.13 | 3540.61 | 3536.53 | 3538.94 | 62.55 | 221317.18 | 3538.47 2014-02-28 00:52:00 | 3536.78 | 3540.62 | 3536.69 | 3539.90 | 29.67 | 104992.72 | 3538.92 2014-02-28 00:53:00 | 3540.50 | 3542.30 | 3537.15 | 3538.48 | 14.40 | 50986.90 | 3540.51 2014-02-28 00:54:00 | 3539.59 | 3540.00 | 3538.33 | 3540.00 | 12.18 | 43103.29 | 3538.86 2014-02-28 00:55:00 | 3538.06 | 3539.82 | 3536.69 | 3536.69 | 7.15 | 25300.69 | 3537.57 2014-02-28 00:56:00 | 3536.69 | 3539.00 | 3535.77 | 3537.38 | 17.81 | 62988.51 | 3536.69 2014-02-28 00:57:00 | 3539.00 | 3539.00 | 3536.49 | 3537.97 | 16.78 | 59355.26 | 3537.89 2014-02-28 00:58:00 | 3537.22 | 3538.67 | 3536.61 | 3538.67 | 3.18 | 11253.82 | 3537.82 2014-02-28 00:59:00 | 3536.02 | 3540.00 | 3535.66 | 3540.00 | 13.10 | 46349.09 | 3537.02 2014-02-28 01:00:00 | 3537.01 | 3540.87 | 3535.66 | 3538.64 | 66.92 | 236774.81 | 3538.39 2014-02-28 01:01:00 | 3538.21 | 3539.99 | 3536.01 | 3539.99 | 101.57 | 359356.68 | 3537.95 2014-02-28 01:02:00 | 3539.99 | 3540.00 | 3536.11 | 3536.20 | 70.98 | 251119.55 | 3537.94 2014-02-28 01:03:00 | 3538.98 | 3540.76 | 3536.25 | 3537.63 | 75.88 | 268537.05 | 3538.97 2014-02-28 01:04:00 | 3541.20 | 3545.00 | 3540.55 | 3541.31 | 63.99 | 226659.91 | 3542.28 2014-02-28 01:05:00 | 3541.58 | 3543.61 | 3537.04 | 3539.40 | 17.64 | 62430.56 | 3540.15 2014-02-28 01:06:00 | 3538.80 | 3538.81 | 3537.12 | 3537.14 | 12.89 | 45604.01 | 3537.39 2014-02-28 01:07:00 | 3537.17 | 3538.96 | 3537.00 | 3537.21 | 10.71 | 37864.68 | 3537.10 2014-02-28 01:08:00 | 3537.20 | 3538.50 | 3535.49 | 3535.49 | 7.78 | 27520.09 | 3537.29 2014-02-28 01:09:00 | 3535.44 | 3535.44 | 3535.00 | 3535.00 | 9.86 | 34855.21 | 3535.01 2014-02-28 01:10:00 | 3535.44 | 3535.44 | 3535.44 | 3535.44 | 5.99 | 21177.29 | 3535.44 2014-02-28 01:11:00 | 3536.98 | 3536.98 | 3536.92 | 3536.92 | 1.37 | 4845.60 | 3536.93 2014-02-28 01:12:00 | 3536.00 | 3538.99 | 3536.00 | 3538.20 | 1.60 | 5656.10 | 3537.28 2014-02-28 01:13:00 | 3538.16 | 3539.00 | 3535.45 | 3538.18 | 7.18 | 25414.79 | 3538.68 2014-02-28 01:14:00 | 3538.41 | 3538.41 | 3536.05 | 3536.05 | 11.44 | 40477.91 | 3537.66 2014-02-28 01:15:00 | 3537.47 | 3538.06 | 3537.47 | 3537.49 | 2.16 | 7655.55 | 3537.69 2014-02-28 01:16:00 | 3536.97 | 3537.00 | 3536.93 | 3537.00 | 2.76 | 9751.44 | 3536.97 2014-02-28 01:17:00 | 3538.22 | 3538.68 | 3536.38 | 3537.10 | 13.62 | 48201.07 | 3537.95 2014-02-28 01:18:00 | . | . | . | . | . | . | . 2014-02-28 01:19:00 | 3537.20 | 3537.20 | 3537.20 | 3537.20 | 0.96 | 3385.10 | 3537.20 2014-02-28 01:20:00 | 3536.00 | 3538.87 | 3535.00 | 3535.91 | 54.10 | 191302.22 | 3536.41 2014-02-28 01:21:00 | 3535.91 | 3535.91 | 3535.91 | 3535.91 | 0.23 | 813.26 | 3535.91 2014-02-28 01:22:00 | 3536.00 | 3536.00 | 3536.00 | 3536.00 | 0.02 | 63.65 | 3536.00 2014-02-28 01:23:00 | 3535.91 | 3537.70 | 3535.91 | 3537.04 | 9.11 | 32231.13 | 3537.22 2014-02-28 01:24:00 | 3537.60 | 3538.00 | 3537.60 | 3537.61 | 2.96 | 10472.22 | 3537.91 2014-02-28 01:25:00 | 3538.00 | 3538.83 | 3536.01 | 3536.01 | 4.81 | 17009.82 | 3537.82 2014-02-28 01:26:00 | 3537.62 | 3537.62 | 3536.01 | 3536.01 | 0.62 | 2193.18 | 3537.39 2014-02-28 01:27:00 | 3536.01 | 3536.01 | 3536.01 | 3536.01 | 0.10 | 353.60 | 3536.01 2014-02-28 01:28:00 | 3537.99 | 3538.00 | 3533.00 | 3533.00 | 61.50 | 217395.25 | 3535.11 2014-02-28 01:29:00 | 3533.00 | 3537.91 | 3533.00 | 3534.01 | 73.29 | 259157.46 | 3536.05 2014-02-28 01:30:00 | 3536.66 | 3537.66 | 3533.00 | 3535.30 | 67.83 | 239821.53 | 3535.42 2014-02-28 01:31:00 | 3535.98 | 3537.89 | 3533.34 | 3535.86 | 82.28 | 290893.24 | 3535.28 2014-02-28 01:32:00 | 3533.16 | 3537.88 | 3533.11 | 3534.24 | 168.82 | 596901.84 | 3535.71 2014-02-28 01:33:00 | 3536.96 | 3537.90 | 3533.01 | 3533.01 | 19.54 | 69064.60 | 3534.52 2014-02-28 01:34:00 | 3533.05 | 3537.60 | 3533.01 | 3536.03 | 77.19 | 272877.01 | 3535.09 2014-02-28 01:35:00 | 3534.00 | 3534.00 | 3533.20 | 3533.30 | 17.19 | 60750.20 | 3533.84 2014-02-28 01:36:00 | 3533.20 | 3536.43 | 3533.00 | 3533.00 | 55.88 | 197520.99 | 3534.48 2014-02-28 01:37:00 | 3532.00 | 3532.87 | 3530.00 | 3530.00 | 17.28 | 61008.89 | 3530.61 2014-02-28 01:38:00 | 3529.61 | 3530.95 | 3528.50 | 3529.75 | 26.03 | 91883.47 | 3529.64 2014-02-28 01:39:00 | 3530.00 | 3530.00 | 3528.03 | 3528.03 | 0.02 | 84.69 | 3528.85 2014-02-28 01:40:00 | 3528.08 | 3530.00 | 3528.05 | 3530.00 | 16.94 | 59802.99 | 3529.87 2014-02-28 01:41:00 | 3531.00 | 3531.28 | 3528.35 | 3530.00 | 12.81 | 45211.50 | 3530.77 2014-02-28 01:42:00 | 3529.99 | 3529.99 | 3528.76 | 3528.87 | 2.68 | 9444.28 | 3529.25 2014-02-28 01:43:00 | 3529.00 | 3531.22 | 3529.00 | 3531.22 | 3.02 | 10662.01 | 3530.47 2014-02-28 01:44:00 | 3529.07 | 3531.00 | 3529.07 | 3531.00 | 19.62 | 69255.78 | 3530.58 2014-02-28 01:45:00 | 3531.99 | 3532.29 | 3531.01 | 3532.29 | 10.19 | 35981.60 | 3531.76 2014-02-28 01:46:00 | 3533.00 | 3535.00 | 3532.24 | 3532.29 | 14.55 | 51414.84 | 3533.18 2014-02-28 01:47:00 | 3532.21 | 3535.18 | 3530.03 | 3532.69 | 40.10 | 141612.36 | 3531.57 2014-02-28 01:48:00 | 3533.15 | 3535.99 | 3530.26 | 3532.31 | 96.16 | 339758.83 | 3533.16 2014-02-28 01:49:00 | 3535.43 | 3535.90 | 3531.27 | 3535.45 | 106.10 | 374944.72 | 3533.78 2014-02-28 01:50:00 | 3531.75 | 3533.14 | 3530.00 | 3531.99 | 62.56 | 220978.05 | 3532.03 2014-02-28 01:51:00 | 3531.97 | 3531.97 | 3530.00 | 3530.03 | 4.16 | 14681.73 | 3530.96 2014-02-28 01:52:00 | 3530.04 | 3531.68 | 3530.00 | 3530.00 | 11.58 | 40877.50 | 3530.01 2014-02-28 01:53:00 | 3529.99 | 3530.02 | 3529.01 | 3530.02 | 9.44 | 33318.67 | 3529.52 2014-02-28 01:54:00 | 3529.00 | 3531.51 | 3529.00 | 3529.98 | 14.91 | 52619.35 | 3529.13 2014-02-28 01:55:00 | 3529.97 | 3530.05 | 3529.00 | 3530.05 | 14.64 | 51660.55 | 3529.21 2014-02-28 01:56:00 | 3529.91 | 3530.02 | 3528.00 | 3530.02 | 24.11 | 85107.60 | 3529.53 2014-02-28 01:57:00 | 3531.49 | 3534.01 | 3531.49 | 3534.01 | 18.93 | 66878.98 | 3533.52 2014-02-28 01:58:00 | 3534.02 | 3536.00 | 3530.87 | 3534.13 | 69.43 | 245288.45 | 3532.94 2014-02-28 01:59:00 | 3535.70 | 3535.90 | 3532.70 | 3535.02 | 54.67 | 193222.72 | 3534.28 2014-02-28 02:00:00 | 3534.91 | 3536.00 | 3534.70 | 3536.00 | 16.63 | 58778.82 | 3534.93 2014-02-28 02:01:00 | 3536.92 | 3537.88 | 3535.00 | 3536.00 | 10.61 | 37519.03 | 3536.53 2014-02-28 02:02:00 | 3537.24 | 3538.00 | 3537.24 | 3537.51 | 9.22 | 32632.36 | 3537.77 2014-02-28 02:03:00 | 3538.50 | 3540.09 | 3537.10 | 3539.95 | 28.60 | 101192.53 | 3538.82 2014-02-28 02:04:00 | 3538.86 | 3541.00 | 3537.18 | 3540.40 | 30.73 | 108735.95 | 3538.89 2014-02-28 02:05:00 | 3540.40 | 3543.63 | 3538.44 | 3543.63 | 52.85 | 187184.74 | 3541.68 2014-02-28 02:06:00 | 3543.65 | 3545.00 | 3543.08 | 3544.70 | 23.92 | 84764.17 | 3543.50 2014-02-28 02:07:00 | 3544.70 | 3545.05 | 3541.19 | 3545.03 | 101.69 | 360320.09 | 3543.46 2014-02-28 02:08:00 | 3543.99 | 3543.99 | 3540.00 | 3541.74 | 21.16 | 74914.67 | 3540.89 2014-02-28 02:09:00 | 3540.00 | 3540.00 | 3537.10 | 3539.00 | 19.91 | 70469.77 | 3538.88 2014-02-28 02:10:00 | 3539.53 | 3541.70 | 3538.00 | 3538.00 | 10.82 | 38310.07 | 3540.02 2014-02-28 02:11:00 | 3539.50 | 3539.50 | 3535.00 | 3536.97 | 24.17 | 85477.16 | 3536.94 2014-02-28 02:12:00 | 3535.03 | 3536.91 | 3535.03 | 3536.90 | 6.25 | 22098.50 | 3535.19 2014-02-28 02:13:00 | 3536.87 | 3540.99 | 3536.79 | 3539.01 | 8.00 | 28286.00 | 3537.52 2014-02-28 02:14:00 | 3539.03 | 3539.03 | 3538.99 | 3539.00 | 3.16 | 11172.61 | 3539.00 2014-02-28 02:15:00 | 3540.06 | 3540.06 | 3539.84 | 3539.99 | 8.11 | 28698.47 | 3539.96 2014-02-28 02:16:00 | 3539.97 | 3539.97 | 3539.97 | 3539.97 | 0.02 | 70.80 | 3539.97 2014-02-28 02:17:00 | 3539.91 | 3539.91 | 3537.42 | 3539.91 | 5.29 | 18737.39 | 3539.36 2014-02-28 02:18:00 | 3539.91 | 3540.99 | 3537.51 | 3540.00 | 53.54 | 189505.24 | 3539.44 2014-02-28 02:19:00 | 3539.97 | 3539.97 | 3538.03 | 3539.94 | 1.88 | 6660.26 | 3538.93 2014-02-28 02:20:00 | 3540.00 | 3540.00 | 3540.00 | 3540.00 | 0.70 | 2478.00 | 3540.00 2014-02-28 02:21:00 | 3540.00 | 3540.00 | 3538.00 | 3538.00 | 14.91 | 52772.95 | 3538.96 2014-02-28 02:22:00 | 3538.00 | 3538.00 | 3537.00 | 3537.66 | 12.85 | 45467.71 | 3537.24 2014-02-28 02:23:00 | 3537.62 | 3537.67 | 3537.61 | 3537.67 | 6.60 | 23334.25 | 3537.64 2014-02-28 02:24:00 | 3536.50 | 3536.51 | 3536.50 | 3536.51 | 1.89 | 6698.15 | 3536.51 2014-02-28 02:25:00 | 3537.43 | 3537.43 | 3533.98 | 3533.98 | 37.36 | 132072.16 | 3535.41 2014-02-28 02:26:00 | 3533.39 | 3536.32 | 3533.39 | 3536.32 | 7.71 | 27249.53 | 3533.39 2014-02-28 02:27:00 | 3534.00 | 3537.52 | 3533.00 | 3536.99 | 21.82 | 77131.74 | 3535.72 2014-02-28 02:28:00 | 3537.55 | 3538.08 | 3535.37 | 3535.89 | 61.69 | 218221.03 | 3537.32 2014-02-28 02:29:00 | 3535.31 | 3535.31 | 3535.00 | 3535.05 | 1.66 | 5882.37 | 3535.08 2014-02-28 02:30:00 | 3535.00 | 3537.60 | 3533.27 | 3535.84 | 68.37 | 241723.69 | 3535.52 2014-02-28 02:31:00 | 3535.34 | 3536.90 | 3533.01 | 3535.93 | 104.12 | 368036.57 | 3534.87 2014-02-28 02:32:00 | 3535.93 | 3536.91 | 3535.93 | 3536.91 | 4.60 | 16270.95 | 3536.39 2014-02-28 02:33:00 | 3536.99 | 3536.99 | 3536.16 | 3536.16 | 10.86 | 38398.20 | 3536.40 2014-02-28 02:34:00 | . | . | . | . | . | . | . 2014-02-28 02:35:00 | 3534.24 | 3535.91 | 3534.24 | 3535.91 | 0.43 | 1505.87 | 3534.91 2014-02-28 02:36:00 | 3535.87 | 3536.00 | 3532.22 | 3532.22 | 22.33 | 78911.13 | 3533.70 2014-02-28 02:37:00 | 3532.00 | 3536.66 | 3531.98 | 3532.23 | 60.75 | 214638.92 | 3533.03 2014-02-28 02:38:00 | 3532.23 | 3535.00 | 3531.11 | 3532.45 | 25.84 | 91293.52 | 3532.48 2014-02-28 02:39:00 | 3532.37 | 3533.10 | 3531.12 | 3533.10 | 6.18 | 21843.27 | 3532.22 2014-02-28 02:40:00 | 3533.64 | 3535.00 | 3532.51 | 3532.51 | 9.75 | 34466.94 | 3533.98 2014-02-28 02:41:00 | 3532.51 | 3535.00 | 3532.50 | 3532.51 | 3.38 | 11935.04 | 3534.21 2014-02-28 02:42:00 | 3532.53 | 3532.55 | 3532.50 | 3532.50 | 3.97 | 14006.42 | 3532.51 2014-02-28 02:43:00 | 3532.51 | 3534.99 | 3532.51 | 3534.99 | 23.29 | 82316.31 | 3533.80 2014-02-28 02:44:00 | 3532.52 | 3532.53 | 3532.37 | 3532.51 | 5.00 | 17662.42 | 3532.48 2014-02-28 02:45:00 | 3532.52 | 3536.73 | 3532.51 | 3534.51 | 66.39 | 234693.40 | 3535.34 2014-02-28 02:46:00 | 3535.99 | 3536.81 | 3533.27 | 3534.00 | 70.75 | 250105.23 | 3535.11 2014-02-28 02:47:00 | 3534.10 | 3536.44 | 3534.10 | 3536.44 | 11.64 | 41142.33 | 3535.78 2014-02-28 02:48:00 | 3535.08 | 3535.08 | 3535.08 | 3535.08 | 1.96 | 6932.29 | 3535.08 2014-02-28 02:49:00 | 3535.08 | 3540.00 | 3535.00 | 3535.52 | 117.21 | 414719.18 | 3538.14 2014-02-28 02:50:00 | 3535.91 | 3539.72 | 3535.07 | 3535.07 | 83.88 | 296632.38 | 3536.43 2014-02-28 02:51:00 | 3535.90 | 3535.90 | 3534.57 | 3534.58 | 31.22 | 110371.99 | 3534.96 2014-02-28 02:52:00 | 3534.58 | 3535.15 | 3533.30 | 3535.15 | 43.62 | 154181.88 | 3534.58 2014-02-28 02:53:00 | 3532.60 | 3535.48 | 3532.60 | 3534.11 | 22.69 | 80194.56 | 3534.67 2014-02-28 02:54:00 | 3534.42 | 3535.24 | 3532.00 | 3532.00 | 111.34 | 393448.23 | 3533.66 2014-02-28 02:55:00 | 3532.57 | 3534.95 | 3532.11 | 3532.12 | 65.95 | 232996.86 | 3532.88 2014-02-28 02:56:00 | 3533.87 | 3534.99 | 3533.87 | 3534.51 | 4.27 | 15106.09 | 3534.42 2014-02-28 02:57:00 | 3533.98 | 3535.00 | 3532.01 | 3535.00 | 30.00 | 106014.84 | 3533.83 2014-02-28 02:58:00 | 3532.69 | 3532.78 | 3532.69 | 3532.78 | 0.11 | 388.60 | 3532.70 2014-02-28 02:59:00 | 3532.81 | 3535.00 | 3532.79 | 3535.00 | 43.57 | 154010.19 | 3534.78 2014-02-28 03:00:00 | 3534.94 | 3535.61 | 3534.94 | 3535.00 | 24.75 | 87495.66 | 3535.04 2014-02-28 03:01:00 | 3535.05 | 3535.05 | 3532.01 | 3532.10 | 9.52 | 33630.38 | 3533.35 2014-02-28 03:02:00 | 3533.66 | 3536.00 | 3533.00 | 3533.74 | 21.47 | 75882.47 | 3535.17 2014-02-28 03:03:00 | 3533.90 | 3533.94 | 3533.90 | 3533.94 | 4.10 | 14496.10 | 3533.91 2014-02-28 03:04:00 | 3533.94 | 3533.97 | 3533.10 | 3533.12 | 5.74 | 20274.23 | 3533.94 2014-02-28 03:05:00 | 3533.85 | 3534.04 | 3533.84 | 3534.04 | 8.91 | 31494.28 | 3533.92 2014-02-28 03:06:00 | 3534.07 | 3534.30 | 3533.00 | 3533.00 | 2.85 | 10077.94 | 3533.64 2014-02-28 03:07:00 | 3533.00 | 3533.00 | 3533.00 | 3533.00 | 0.18 | 650.07 | 3533.00 2014-02-28 03:08:00 | 3533.00 | 3534.19 | 3533.00 | 3534.19 | 0.21 | 728.02 | 3534.07 2014-02-28 03:09:00 | 3534.15 | 3536.00 | 3534.15 | 3535.00 | 16.66 | 58882.45 | 3534.79 2014-02-28 03:10:00 | 3533.19 | 3533.19 | 3533.19 | 3533.19 | 1.00 | 3533.19 | 3533.19 2014-02-28 03:11:00 | 3533.15 | 3535.00 | 3533.00 | 3533.02 | 7.00 | 24741.01 | 3534.43 2014-02-28 03:12:00 | 3532.56 | 3532.57 | 3532.56 | 3532.57 | 4.45 | 15719.93 | 3532.57 2014-02-28 03:13:00 | 3532.23 | 3532.25 | 3532.01 | 3532.24 | 29.30 | 103507.74 | 3532.21 2014-02-28 03:14:00 | 3532.98 | 3533.00 | 3532.02 | 3532.02 | 0.37 | 1317.74 | 3532.80 2014-02-28 03:15:00 | 3532.95 | 3532.95 | 3531.70 | 3532.05 | 11.39 | 40235.53 | 3531.91 2014-02-28 03:16:00 | 3531.70 | 3531.98 | 3531.00 | 3531.02 | 35.14 | 124084.72 | 3531.25 2014-02-28 03:17:00 | 3531.49 | 3533.00 | 3531.49 | 3532.00 | 26.49 | 93568.58 | 3532.09 2014-02-28 03:18:00 | 3532.01 | 3532.98 | 3530.94 | 3532.98 | 8.35 | 29497.99 | 3531.85 2014-02-28 03:19:00 | 3532.90 | 3533.00 | 3530.94 | 3532.15 | 17.42 | 61532.85 | 3532.51 2014-02-28 03:20:00 | 3531.48 | 3532.00 | 3530.94 | 3532.00 | 27.80 | 98157.80 | 3531.36 2014-02-28 03:21:00 | 3531.00 | 3531.00 | 3530.00 | 3530.00 | 19.50 | 68847.47 | 3530.64 2014-02-28 03:22:00 | 3530.60 | 3531.52 | 3530.60 | 3531.00 | 19.81 | 69939.97 | 3531.07 2014-02-28 03:23:00 | . | . | . | . | . | . | . 2014-02-28 03:24:00 | 3531.50 | 3531.52 | 3531.48 | 3531.48 | 19.79 | 69888.21 | 3531.49 2014-02-28 03:25:00 | 3532.00 | 3532.00 | 3530.17 | 3530.19 | 2.34 | 8247.30 | 3530.52 2014-02-28 03:26:00 | 3531.34 | 3531.34 | 3529.00 | 3529.01 | 4.69 | 16565.47 | 3529.83 2014-02-28 03:27:00 | 3529.94 | 3529.94 | 3526.00 | 3527.00 | 10.99 | 38787.49 | 3528.70 2014-02-28 03:28:00 | 3526.01 | 3527.90 | 3519.99 | 3520.00 | 61.43 | 216438.39 | 3523.16 2014-02-28 03:29:00 | 3520.00 | 3520.00 | 3515.96 | 3517.00 | 58.71 | 206609.58 | 3518.98 2014-02-28 03:30:00 | 3517.10 | 3518.00 | 3511.00 | 3517.80 | 102.92 | 361801.82 | 3515.51 2014-02-28 03:31:00 | 3518.00 | 3520.00 | 3511.31 | 3514.00 | 88.80 | 312159.89 | 3515.47 2014-02-28 03:32:00 | 3513.99 | 3513.99 | 3512.00 | 3513.10 | 34.56 | 121394.03 | 3512.76 2014-02-28 03:33:00 | 3515.00 | 3515.00 | 3512.00 | 3514.90 | 11.00 | 38640.01 | 3513.05 2014-02-28 03:34:00 | 3514.90 | 3515.42 | 3513.00 | 3515.41 | 13.94 | 48998.26 | 3515.19 2014-02-28 03:35:00 | 3515.41 | 3515.42 | 3514.83 | 3514.83 | 20.59 | 72374.84 | 3515.22 2014-02-28 03:36:00 | 3515.28 | 3519.97 | 3515.28 | 3516.81 | 98.50 | 346510.58 | 3517.73 2014-02-28 03:37:00 | 3516.52 | 3519.69 | 3513.22 | 3519.00 | 62.69 | 220442.68 | 3516.39 2014-02-28 03:38:00 | 3518.66 | 3518.66 | 3510.68 | 3510.68 | 26.17 | 91964.21 | 3513.97 2014-02-28 03:39:00 | 3510.00 | 3518.48 | 3509.01 | 3511.04 | 77.54 | 272326.43 | 3512.30 2014-02-28 03:40:00 | 3510.04 | 3516.61 | 3510.04 | 3513.70 | 100.02 | 351435.49 | 3513.62 2014-02-28 03:41:00 | 3513.65 | 3513.65 | 3509.00 | 3510.47 | 30.46 | 106932.73 | 3510.36 2014-02-28 03:42:00 | 3510.00 | 3514.53 | 3509.99 | 3511.99 | 61.81 | 217028.01 | 3511.38 2014-02-28 03:43:00 | 3513.35 | 3514.10 | 3510.03 | 3513.09 | 137.43 | 482700.08 | 3512.23 2014-02-28 03:44:00 | 3512.12 | 3513.94 | 3509.00 | 3510.01 | 170.89 | 600125.77 | 3511.85 2014-02-28 03:45:00 | 3510.29 | 3511.03 | 3503.60 | 3506.38 | 113.63 | 398509.69 | 3507.24 2014-02-28 03:46:00 | 3506.96 | 3506.96 | 3500.00 | 3500.01 | 93.33 | 326761.69 | 3501.22 2014-02-28 03:47:00 | 3500.00 | 3504.50 | 3498.00 | 3504.45 | 45.90 | 160641.73 | 3500.05 2014-02-28 03:48:00 | 3503.02 | 3504.42 | 3498.10 | 3501.14 | 131.69 | 461243.80 | 3502.39 2014-02-28 03:49:00 | 3504.18 | 3504.20 | 3499.96 | 3499.96 | 29.39 | 102891.85 | 3501.39 2014-02-28 03:50:00 | 3499.95 | 3502.25 | 3490.00 | 3495.97 | 159.96 | 558904.09 | 3494.07 2014-02-28 03:51:00 | 3492.99 | 3495.00 | 3490.00 | 3494.00 | 54.97 | 191942.29 | 3491.57 2014-02-28 03:52:00 | 3492.13 | 3495.00 | 3487.00 | 3487.98 | 45.82 | 159887.58 | 3489.24 2014-02-28 03:53:00 | 3487.00 | 3487.99 | 3484.00 | 3484.01 | 72.71 | 253458.51 | 3485.74 2014-02-28 03:54:00 | 3484.00 | 3484.02 | 3480.97 | 3480.97 | 134.22 | 467283.21 | 3481.45 2014-02-28 03:55:00 | 3481.00 | 3481.97 | 3471.00 | 3475.07 | 175.16 | 608810.00 | 3475.76 2014-02-28 03:56:00 | 3478.00 | 3478.00 | 3470.11 | 3478.00 | 69.01 | 239743.38 | 3474.24 2014-02-28 03:57:00 | 3475.00 | 3481.00 | 3475.00 | 3475.94 | 149.32 | 519181.09 | 3476.90 2014-02-28 03:58:00 | 3478.64 | 3486.50 | 3475.96 | 3480.99 | 134.24 | 467171.37 | 3480.22 2014-02-28 03:59:00 | 3481.00 | 3488.44 | 3476.00 | 3476.40 | 121.65 | 423649.29 | 3482.61 2014-02-28 04:00:00 | 3479.81 | 3479.81 | 3470.00 | 3470.09 | 85.45 | 296963.85 | 3475.33 2014-02-28 04:01:00 | 3470.09 | 3475.00 | 3470.00 | 3475.00 | 80.41 | 279018.41 | 3470.16 2014-02-28 04:02:00 | 3475.00 | 3475.00 | 3470.20 | 3474.15 | 42.93 | 149088.42 | 3473.15 2014-02-28 04:03:00 | 3474.14 | 3476.47 | 3471.04 | 3476.42 | 95.65 | 332342.71 | 3474.53 2014-02-28 04:04:00 | 3472.06 | 3476.01 | 3471.07 | 3474.93 | 96.64 | 335828.66 | 3474.90 2014-02-28 04:05:00 | 3478.64 | 3487.91 | 3475.03 | 3475.03 | 78.03 | 271490.24 | 3479.22 2014-02-28 04:06:00 | 3479.90 | 3486.23 | 3475.05 | 3486.23 | 62.98 | 219179.68 | 3480.37 2014-02-28 04:07:00 | 3480.01 | 3484.00 | 3479.00 | 3479.97 | 36.61 | 127405.17 | 3479.97 2014-02-28 04:08:00 | 3479.01 | 3480.97 | 3471.04 | 3473.00 | 46.16 | 160476.83 | 3476.76 2014-02-28 04:09:00 | 3473.00 | 3479.35 | 3472.44 | 3477.02 | 47.67 | 165688.51 | 3475.45 2014-02-28 04:10:00 | 3472.44 | 3478.19 | 3472.44 | 3475.90 | 67.18 | 233507.36 | 3476.00 2014-02-28 04:11:00 | 3476.80 | 3477.49 | 3472.44 | 3477.49 | 9.43 | 32772.34 | 3474.96 2014-02-28 04:12:00 | 3472.44 | 3475.35 | 3472.44 | 3473.07 | 17.94 | 62305.14 | 3472.97 2014-02-28 04:13:00 | 3473.03 | 3473.07 | 3470.00 | 3471.03 | 67.23 | 233373.39 | 3471.42 2014-02-28 04:14:00 | 3471.93 | 3471.93 | 3465.00 | 3466.00 | 89.08 | 308917.89 | 3467.87 2014-02-28 04:15:00 | 3466.00 | 3466.82 | 3461.50 | 3461.50 | 102.24 | 354128.97 | 3463.60 2014-02-28 04:16:00 | 3464.00 | 3464.00 | 3456.99 | 3460.22 | 66.59 | 230442.41 | 3460.62 2014-02-28 04:17:00 | 3460.22 | 3464.00 | 3457.00 | 3462.00 | 65.13 | 225371.77 | 3460.44 2014-02-28 04:18:00 | 3460.00 | 3470.00 | 3460.00 | 3469.99 | 61.07 | 211642.89 | 3465.52 2014-02-28 04:19:00 | 3466.00 | 3470.06 | 3465.34 | 3470.06 | 106.06 | 367927.73 | 3469.22 2014-02-28 04:20:00 | 3470.00 | 3476.18 | 3469.90 | 3471.95 | 84.47 | 293245.91 | 3471.72 2014-02-28 04:21:00 | 3471.31 | 3478.04 | 3470.00 | 3478.01 | 25.10 | 87221.72 | 3475.11 2014-02-28 04:22:00 | 3478.01 | 3478.18 | 3472.80 | 3475.00 | 40.51 | 140856.73 | 3476.91 2014-02-28 04:23:00 | 3475.00 | 3489.00 | 3475.00 | 3477.55 | 145.49 | 506167.58 | 3479.17 2014-02-28 04:24:00 | 3477.84 | 3480.03 | 3476.00 | 3478.00 | 29.22 | 101631.74 | 3478.63 2014-02-28 04:25:00 | 3477.00 | 3480.00 | 3475.00 | 3479.30 | 30.65 | 106592.79 | 3477.63 2014-02-28 04:26:00 | 3477.02 | 3479.00 | 3475.00 | 3479.00 | 19.45 | 67619.10 | 3476.74 2014-02-28 04:27:00 | 3479.00 | 3480.00 | 3477.01 | 3477.01 | 37.14 | 129230.01 | 3479.35 2014-02-28 04:28:00 | 3476.41 | 3477.05 | 3473.00 | 3477.03 | 13.48 | 46829.26 | 3474.75 2014-02-28 04:29:00 | 3478.00 | 3478.00 | 3473.98 | 3473.98 | 37.29 | 129670.19 | 3477.25 2014-02-28 04:30:00 | 3473.00 | 3476.23 | 3468.00 | 3473.05 | 55.88 | 193992.55 | 3471.59 2014-02-28 04:31:00 | 3473.00 | 3473.00 | 3469.00 | 3470.09 | 68.72 | 238471.51 | 3470.29 2014-02-28 04:32:00 | 3470.00 | 3474.99 | 3470.00 | 3473.99 | 44.17 | 153322.19 | 3471.03 2014-02-28 04:33:00 | 3473.98 | 3474.00 | 3471.00 | 3471.10 | 38.73 | 134528.76 | 3473.14 2014-02-28 04:34:00 | 3471.98 | 3471.98 | 3466.01 | 3469.01 | 36.35 | 126142.79 | 3470.04 2014-02-28 04:35:00 | 3468.99 | 3470.75 | 3465.00 | 3465.25 | 38.58 | 133726.30 | 3465.94 2014-02-28 04:36:00 | 3465.31 | 3472.99 | 3465.27 | 3470.06 | 66.01 | 228981.82 | 3468.90 2014-02-28 04:37:00 | 3470.06 | 3471.94 | 3466.00 | 3466.99 | 60.61 | 210196.79 | 3467.85 2014-02-28 04:38:00 | 3466.01 | 3470.00 | 3464.00 | 3469.16 | 92.73 | 321428.16 | 3466.47 2014-02-28 04:39:00 | 3469.16 | 3470.00 | 3462.30 | 3469.14 | 100.95 | 350030.21 | 3467.43 2014-02-28 04:40:00 | 3467.58 | 3469.03 | 3466.21 | 3466.37 | 16.68 | 57813.29 | 3466.44 2014-02-28 04:41:00 | 3469.72 | 3469.72 | 3464.93 | 3464.93 | 41.85 | 145061.38 | 3465.89 2014-02-28 04:42:00 | 3464.93 | 3469.60 | 3462.00 | 3469.08 | 50.83 | 176064.83 | 3464.14 2014-02-28 04:43:00 | 3467.09 | 3469.00 | 3463.00 | 3469.00 | 28.88 | 100104.07 | 3466.57 2014-02-28 04:44:00 | 3469.00 | 3470.02 | 3469.00 | 3470.02 | 26.66 | 92479.24 | 3469.36 2014-02-28 04:45:00 | 3471.94 | 3473.03 | 3470.97 | 3470.97 | 15.11 | 52468.72 | 3472.22 2014-02-28 04:46:00 | 3470.93 | 3473.99 | 3470.93 | 3473.97 | 24.15 | 83865.64 | 3472.55 2014-02-28 04:47:00 | 3473.99 | 3473.99 | 3471.08 | 3473.25 | 7.97 | 27689.08 | 3472.86 2014-02-28 04:48:00 | 3473.24 | 3473.24 | 3471.39 | 3471.51 | 2.60 | 9016.21 | 3471.78 2014-02-28 04:49:00 | 3471.95 | 3473.99 | 3471.91 | 3473.99 | 4.61 | 16018.60 | 3472.49 2014-02-28 04:50:00 | 3473.96 | 3476.00 | 3472.10 | 3476.00 | 25.21 | 87600.42 | 3474.28 2014-02-28 04:51:00 | 3475.50 | 3475.97 | 3471.07 | 3471.07 | 47.64 | 165492.84 | 3474.11 2014-02-28 04:52:00 | 3470.01 | 3476.00 | 3463.04 | 3466.61 | 50.59 | 175434.35 | 3467.70 2014-02-28 04:53:00 | 3467.00 | 3469.00 | 3465.10 | 3467.00 | 19.55 | 67771.96 | 3467.31 2014-02-28 04:54:00 | 3467.87 | 3474.99 | 3467.87 | 3470.60 | 60.90 | 211435.25 | 3471.79 2014-02-28 04:55:00 | 3471.80 | 3475.05 | 3470.01 | 3474.84 | 43.38 | 150676.69 | 3473.41 2014-02-28 04:56:00 | 3472.02 | 3474.99 | 3471.69 | 3474.06 | 44.00 | 152822.83 | 3473.01 2014-02-28 04:57:00 | 3474.06 | 3474.90 | 3471.91 | 3474.53 | 6.39 | 22210.29 | 3474.16 2014-02-28 04:58:00 | 3474.90 | 3474.90 | 3471.96 | 3472.18 | 17.41 | 60450.81 | 3472.39 2014-02-28 04:59:00 | 3474.33 | 3474.33 | 3472.23 | 3474.05 | 7.58 | 26322.38 | 3473.53 2014-02-28 05:00:00 | 3474.08 | 3474.42 | 3471.40 | 3472.35 | 22.96 | 79732.80 | 3472.08 2014-02-28 05:01:00 | 3472.35 | 3474.37 | 3472.35 | 3474.37 | 2.64 | 9157.89 | 3472.85 2014-02-28 05:02:00 | 3473.99 | 3478.00 | 3473.99 | 3476.98 | 33.63 | 116878.90 | 3475.23 2014-02-28 05:03:00 | 3478.00 | 3478.00 | 3473.01 | 3473.01 | 20.69 | 71882.61 | 3475.11 2014-02-28 05:04:00 | 3474.36 | 3474.36 | 3471.94 | 3471.94 | 14.99 | 52065.18 | 3472.86 2014-02-28 05:05:00 | 3471.92 | 3475.62 | 3471.92 | 3473.05 | 2.15 | 7456.93 | 3473.19 2014-02-28 05:06:00 | 3472.02 | 3472.02 | 3468.00 | 3470.00 | 93.20 | 323428.48 | 3470.15 2014-02-28 05:07:00 | 3470.00 | 3473.89 | 3467.51 | 3473.77 | 61.38 | 213003.35 | 3470.41 2014-02-28 05:08:00 | 3472.25 | 3474.00 | 3472.25 | 3473.81 | 28.75 | 99888.88 | 3473.91 2014-02-28 05:09:00 | 3473.00 | 3473.00 | 3470.01 | 3470.01 | 31.89 | 110719.78 | 3472.04 2014-02-28 05:10:00 | 3470.05 | 3470.05 | 3469.94 | 3469.95 | 4.36 | 15129.19 | 3470.00 2014-02-28 05:11:00 | 3469.92 | 3470.04 | 3466.04 | 3468.00 | 51.38 | 178206.04 | 3468.66 2014-02-28 05:12:00 | 3467.96 | 3471.00 | 3463.01 | 3469.89 | 53.34 | 184867.20 | 3466.09 2014-02-28 05:13:00 | 3466.99 | 3469.19 | 3465.08 | 3466.00 | 42.07 | 145839.83 | 3466.35 2014-02-28 05:14:00 | 3467.95 | 3469.89 | 3466.12 | 3467.24 | 73.40 | 254536.90 | 3467.76 2014-02-28 05:15:00 | 3469.88 | 3471.00 | 3467.07 | 3468.30 | 30.23 | 104907.46 | 3470.19 2014-02-28 05:16:00 | 3467.00 | 3472.00 | 3467.00 | 3470.99 | 60.93 | 211391.24 | 3469.18 2014-02-28 05:17:00 | 3468.05 | 3471.62 | 3468.05 | 3470.62 | 32.94 | 114297.17 | 3469.96 2014-02-28 05:18:00 | 3470.01 | 3470.01 | 3468.00 | 3469.91 | 32.64 | 113238.69 | 3469.22 2014-02-28 05:19:00 | 3468.00 | 3469.85 | 3468.00 | 3469.84 | 46.25 | 160409.54 | 3468.01 2014-02-28 05:20:00 | 3468.01 | 3468.95 | 3467.10 | 3468.05 | 16.98 | 58905.80 | 3468.92 2014-02-28 05:21:00 | 3468.05 | 3470.98 | 3468.02 | 3468.02 | 3.39 | 11750.26 | 3469.22 2014-02-28 05:22:00 | 3470.06 | 3480.00 | 3468.20 | 3480.00 | 57.82 | 200811.27 | 3473.16 2014-02-28 05:23:00 | 3480.00 | 3480.69 | 3475.00 | 3475.00 | 32.25 | 112106.93 | 3476.51 2014-02-28 05:24:00 | 3476.97 | 3477.08 | 3475.00 | 3477.00 | 26.20 | 91090.20 | 3476.99 2014-02-28 05:25:00 | 3475.01 | 3477.00 | 3473.98 | 3474.00 | 35.64 | 123875.00 | 3476.22 2014-02-28 05:26:00 | 3476.00 | 3479.99 | 3474.01 | 3479.05 | 9.05 | 31475.71 | 3478.36 2014-02-28 05:27:00 | 3476.59 | 3479.52 | 3475.51 | 3475.51 | 13.78 | 47939.01 | 3478.13 2014-02-28 05:28:00 | 3475.52 | 3477.96 | 3475.52 | 3475.61 | 2.06 | 7163.71 | 3477.53 2014-02-28 05:29:00 | 3476.10 | 3477.59 | 3475.62 | 3476.01 | 14.62 | 50832.08 | 3476.89 2014-02-28 05:30:00 | 3476.01 | 3479.99 | 3475.99 | 3477.66 | 72.96 | 253679.62 | 3477.21 2014-02-28 05:31:00 | 3476.52 | 3478.85 | 3476.51 | 3477.01 | 19.52 | 67892.90 | 3477.23 2014-02-28 05:32:00 | 3476.61 | 3479.54 | 3475.15 | 3478.49 | 42.81 | 148861.68 | 3477.67 2014-02-28 05:33:00 | 3476.00 | 3478.00 | 3476.00 | 3477.01 | 5.81 | 20200.69 | 3476.88 2014-02-28 05:34:00 | 3477.01 | 3477.11 | 3476.00 | 3476.00 | 8.89 | 30910.34 | 3476.59 2014-02-28 05:35:00 | 3476.00 | 3476.04 | 3476.00 | 3476.04 | 10.14 | 35260.59 | 3476.00 2014-02-28 05:36:00 | 3475.00 | 3475.97 | 3475.00 | 3475.00 | 28.65 | 99569.77 | 3475.02 2014-02-28 05:37:00 | 3475.00 | 3476.00 | 3475.00 | 3476.00 | 5.70 | 19808.97 | 3475.87 2014-02-28 05:38:00 | 3476.01 | 3476.03 | 3475.00 | 3476.00 | 13.32 | 46285.86 | 3475.44 2014-02-28 05:39:00 | 3475.00 | 3476.00 | 3475.00 | 3475.98 | 12.46 | 43289.90 | 3475.15 2014-02-28 05:40:00 | 3476.00 | 3477.00 | 3475.97 | 3477.00 | 3.82 | 13265.83 | 3476.37 2014-02-28 05:41:00 | 3477.00 | 3477.12 | 3475.11 | 3477.12 | 14.49 | 50377.54 | 3476.47 2014-02-28 05:42:00 | 3478.50 | 3478.60 | 3478.00 | 3478.50 | 11.68 | 40615.51 | 3478.25 2014-02-28 05:43:00 | 3478.50 | 3479.80 | 3478.50 | 3478.72 | 21.81 | 75856.45 | 3478.70 2014-02-28 05:44:00 | 3479.69 | 3479.99 | 3478.09 | 3478.09 | 29.85 | 103856.27 | 3479.27 2014-02-28 05:45:00 | 3478.09 | 3479.97 | 3478.00 | 3478.01 | 28.24 | 98216.95 | 3478.18 2014-02-28 05:46:00 | 3478.00 | 3478.02 | 3474.81 | 3476.01 | 27.72 | 96380.26 | 3476.80 2014-02-28 05:47:00 | 3474.00 | 3477.96 | 3472.69 | 3473.33 | 38.50 | 133820.57 | 3475.59 2014-02-28 05:48:00 | 3475.43 | 3477.82 | 3472.00 | 3474.29 | 101.64 | 353156.96 | 3474.45 2014-02-28 05:49:00 | 3474.34 | 3479.62 | 3472.68 | 3478.99 | 44.34 | 154158.48 | 3476.81 2014-02-28 05:50:00 | 3479.01 | 3482.00 | 3479.01 | 3480.04 | 12.61 | 43877.35 | 3480.12 2014-02-28 05:51:00 | 3480.04 | 3483.98 | 3480.04 | 3482.05 | 50.90 | 177251.61 | 3482.35 2014-02-28 05:52:00 | 3482.05 | 3483.89 | 3482.04 | 3483.89 | 3.04 | 10580.00 | 3482.55 2014-02-28 05:53:00 | 3483.90 | 3488.00 | 3482.00 | 3488.00 | 62.17 | 216724.32 | 3485.94 2014-02-28 05:54:00 | 3487.98 | 3488.00 | 3484.93 | 3485.00 | 59.55 | 207632.10 | 3486.45 2014-02-28 05:55:00 | 3488.00 | 3488.00 | 3487.80 | 3487.90 | 9.47 | 33020.19 | 3487.93 2014-02-28 05:56:00 | 3486.01 | 3488.00 | 3486.01 | 3488.00 | 45.59 | 159029.23 | 3487.94 2014-02-28 05:57:00 | 3488.00 | 3492.99 | 3487.01 | 3488.04 | 113.65 | 396569.07 | 3489.39 2014-02-28 05:58:00 | 3488.00 | 3491.00 | 3488.00 | 3489.95 | 87.28 | 304475.38 | 3488.61 2014-02-28 05:59:00 | 3490.32 | 3490.94 | 3488.00 | 3489.98 | 14.96 | 52196.69 | 3488.85 2014-02-28 06:00:00 | 3488.02 | 3489.97 | 3486.06 | 3486.21 | 28.66 | 99941.06 | 3487.01 2014-02-28 06:01:00 | 3487.99 | 3487.99 | 3486.00 | 3486.00 | 28.76 | 100250.16 | 3486.11 2014-02-28 06:02:00 | 3486.00 | 3486.00 | 3484.93 | 3485.00 | 40.19 | 140066.39 | 3485.28 2014-02-28 06:03:00 | 3484.93 | 3485.86 | 3482.02 | 3485.00 | 42.07 | 146500.13 | 3482.71 2014-02-28 06:04:00 | 3485.03 | 3488.99 | 3485.03 | 3488.00 | 3.46 | 12051.98 | 3486.25 2014-02-28 06:05:00 | 3486.35 | 3488.67 | 3486.00 | 3488.62 | 13.26 | 46237.72 | 3487.27 2014-02-28 06:06:00 | 3488.62 | 3493.01 | 3487.10 | 3490.69 | 23.08 | 80549.04 | 3489.54 2014-02-28 06:07:00 | 3490.64 | 3492.90 | 3488.04 | 3492.00 | 3.71 | 12949.13 | 3490.33 2014-02-28 06:08:00 | 3490.20 | 3495.01 | 3490.05 | 3495.01 | 47.78 | 166865.11 | 3492.44 2014-02-28 06:09:00 | 3496.01 | 3497.00 | 3491.40 | 3491.47 | 107.85 | 376761.18 | 3493.51 2014-02-28 06:10:00 | 3491.44 | 3493.25 | 3487.86 | 3492.64 | 76.34 | 266416.39 | 3489.82 2014-02-28 06:11:00 | 3491.49 | 3493.52 | 3488.00 | 3491.72 | 96.72 | 337699.50 | 3491.55 2014-02-28 06:12:00 | 3492.99 | 3493.00 | 3488.00 | 3488.02 | 21.45 | 74849.93 | 3489.83 2014-02-28 06:13:00 | 3488.92 | 3492.94 | 3488.92 | 3491.15 | 66.71 | 232852.90 | 3490.63 2014-02-28 06:14:00 | 3491.28 | 3491.89 | 3488.00 | 3489.92 | 43.63 | 152283.47 | 3490.58 2014-02-28 06:15:00 | 3488.10 | 3488.10 | 3487.00 | 3487.89 | 56.74 | 197889.09 | 3487.83 2014-02-28 06:16:00 | 3488.50 | 3492.70 | 3488.49 | 3490.00 | 47.97 | 167450.53 | 3490.44 2014-02-28 06:17:00 | 3488.01 | 3488.02 | 3485.22 | 3485.22 | 3.33 | 11607.83 | 3487.93 2014-02-28 06:18:00 | 3485.10 | 3487.34 | 3481.58 | 3484.00 | 51.80 | 180552.59 | 3485.37 2014-02-28 06:19:00 | 3482.01 | 3482.01 | 3475.70 | 3476.17 | 16.40 | 57035.14 | 3476.90 2014-02-28 06:20:00 | 3478.06 | 3479.90 | 3475.70 | 3479.30 | 125.95 | 438029.51 | 3477.80 2014-02-28 06:21:00 | 3477.97 | 3481.49 | 3476.12 | 3477.73 | 93.67 | 325882.55 | 3478.90 2014-02-28 06:22:00 | 3481.27 | 3484.94 | 3477.72 | 3484.79 | 53.99 | 188091.92 | 3483.70 2014-02-28 06:23:00 | 3484.79 | 3484.87 | 3477.02 | 3481.56 | 121.59 | 423224.97 | 3480.75 2014-02-28 06:24:00 | 3481.28 | 3481.82 | 3477.01 | 3477.87 | 95.20 | 331250.18 | 3479.45 2014-02-28 06:25:00 | 3477.84 | 3480.00 | 3477.00 | 3480.00 | 20.87 | 72595.18 | 3478.95 2014-02-28 06:26:00 | 3480.00 | 3481.89 | 3477.10 | 3477.51 | 113.93 | 396280.76 | 3478.44 2014-02-28 06:27:00 | 3479.03 | 3480.94 | 3477.13 | 3479.00 | 30.40 | 105746.02 | 3479.06 2014-02-28 06:28:00 | 3477.10 | 3477.10 | 3475.00 | 3475.03 | 13.25 | 46059.95 | 3475.70 2014-02-28 06:29:00 | 3475.03 | 3477.48 | 3475.00 | 3477.20 | 19.51 | 67810.08 | 3476.19 2014-02-28 06:30:00 | 3477.18 | 3477.29 | 3475.10 | 3476.01 | 11.72 | 40757.39 | 3476.70 2014-02-28 06:31:00 | 3476.98 | 3477.00 | 3476.98 | 3477.00 | 0.26 | 893.59 | 3477.00 2014-02-28 06:32:00 | 3477.00 | 3477.21 | 3476.00 | 3476.00 | 41.63 | 144754.57 | 3477.00 2014-02-28 06:33:00 | 3476.00 | 3477.06 | 3475.00 | 3477.00 | 17.21 | 59838.14 | 3476.33 2014-02-28 06:34:00 | 3475.01 | 3479.99 | 3475.00 | 3476.22 | 88.53 | 307795.23 | 3476.73 2014-02-28 06:35:00 | 3475.12 | 3480.35 | 3475.00 | 3478.19 | 146.32 | 508825.10 | 3477.53 2014-02-28 06:36:00 | 3477.47 | 3479.52 | 3473.99 | 3476.00 | 104.76 | 364191.12 | 3476.37 2014-02-28 06:37:00 | 3476.00 | 3479.00 | 3475.99 | 3479.00 | 2.59 | 9008.71 | 3478.27 2014-02-28 06:38:00 | 3477.66 | 3477.66 | 3474.16 | 3476.82 | 89.21 | 310083.98 | 3476.04 2014-02-28 06:39:00 | 3475.27 | 3477.57 | 3474.70 | 3475.00 | 35.09 | 121986.06 | 3476.38 2014-02-28 06:40:00 | 3476.97 | 3479.00 | 3474.95 | 3479.00 | 28.40 | 98740.06 | 3477.13 2014-02-28 06:41:00 | 3479.02 | 3480.04 | 3475.17 | 3478.93 | 147.60 | 513247.68 | 3477.33 2014-02-28 06:42:00 | 3478.06 | 3479.10 | 3474.95 | 3475.50 | 74.81 | 260009.10 | 3475.83 2014-02-28 06:43:00 | 3475.51 | 3477.98 | 3475.51 | 3477.98 | 2.83 | 9851.56 | 3476.20 2014-02-28 06:44:00 | 3475.57 | 3477.83 | 3475.00 | 3475.50 | 23.85 | 82892.04 | 3475.56 2014-02-28 06:45:00 | 3477.43 | 3477.50 | 3475.00 | 3475.11 | 15.14 | 52635.82 | 3476.38 2014-02-28 06:46:00 | 3476.99 | 3476.99 | 3474.60 | 3475.11 | 22.07 | 76697.67 | 3474.89 2014-02-28 06:47:00 | 3474.60 | 3478.44 | 3474.60 | 3478.41 | 84.93 | 295309.67 | 3477.22 2014-02-28 06:48:00 | 3479.99 | 3480.00 | 3476.57 | 3477.20 | 49.07 | 170692.14 | 3478.26 2014-02-28 06:49:00 | 3477.00 | 3478.62 | 3475.00 | 3475.00 | 25.95 | 90234.39 | 3476.84 2014-02-28 06:50:00 | 3475.54 | 3476.80 | 3475.54 | 3476.79 | 0.99 | 3455.01 | 3475.86 2014-02-28 06:51:00 | 3476.48 | 3478.99 | 3475.00 | 3475.10 | 28.30 | 98395.76 | 3476.76 2014-02-28 06:52:00 | 3476.35 | 3477.90 | 3476.34 | 3476.48 | 4.73 | 16458.23 | 3476.60 2014-02-28 06:53:00 | 3475.10 | 3475.50 | 3475.00 | 3475.00 | 20.55 | 71408.67 | 3475.04 2014-02-28 06:54:00 | 3475.04 | 3477.49 | 3474.96 | 3477.49 | 8.40 | 29183.86 | 3475.51 2014-02-28 06:55:00 | 3476.04 | 3477.26 | 3474.00 | 3476.30 | 59.08 | 205308.11 | 3475.38 2014-02-28 06:56:00 | 3476.98 | 3476.98 | 3474.00 | 3476.00 | 12.44 | 43206.57 | 3474.59 2014-02-28 06:57:00 | 3476.00 | 3476.02 | 3475.96 | 3475.97 | 22.13 | 76920.22 | 3475.99 2014-02-28 06:58:00 | . | . | . | . | . | . | . 2014-02-28 06:59:00 | 3476.00 | 3476.94 | 3475.98 | 3475.98 | 14.55 | 50595.13 | 3476.61 2014-02-28 07:00:00 | 3475.95 | 3475.95 | 3474.00 | 3474.00 | 2.94 | 10211.62 | 3474.52 2014-02-28 07:01:00 | 3475.86 | 3476.90 | 3473.96 | 3473.96 | 20.89 | 72588.36 | 3474.12 2014-02-28 07:02:00 | 3473.96 | 3475.00 | 3472.00 | 3472.00 | 21.19 | 73610.16 | 3473.65 2014-02-28 07:03:00 | 3470.20 | 3473.58 | 3470.00 | 3471.98 | 53.74 | 186575.41 | 3471.88 2014-02-28 07:04:00 | 3471.00 | 3473.74 | 3470.96 | 3470.96 | 11.66 | 40469.49 | 3471.39 2014-02-28 07:05:00 | 3470.96 | 3471.00 | 3470.00 | 3470.97 | 12.85 | 44589.92 | 3470.57 2014-02-28 07:06:00 | 3470.11 | 3470.97 | 3469.95 | 3469.95 | 5.90 | 20474.66 | 3470.28 2014-02-28 07:07:00 | 3469.90 | 3469.90 | 3469.87 | 3469.87 | 0.03 | 104.10 | 3469.88 2014-02-28 07:08:00 | 3469.87 | 3471.00 | 3468.25 | 3469.97 | 28.33 | 98306.14 | 3469.91 2014-02-28 07:09:00 | 3471.00 | 3471.00 | 3469.94 | 3470.06 | 15.62 | 54213.29 | 3470.76 2014-02-28 07:10:00 | 3470.61 | 3473.99 | 3470.07 | 3471.03 | 10.60 | 36801.52 | 3470.86 2014-02-28 07:11:00 | 3473.91 | 3473.91 | 3471.00 | 3473.00 | 15.00 | 52070.75 | 3471.85 2014-02-28 07:12:00 | 3473.00 | 3473.66 | 3472.00 | 3473.00 | 19.48 | 67649.15 | 3472.75 2014-02-28 07:13:00 | 3472.40 | 3473.00 | 3471.00 | 3472.03 | 18.36 | 63768.26 | 3472.27 2014-02-28 07:14:00 | 3472.00 | 3473.51 | 3471.01 | 3473.00 | 10.72 | 37231.26 | 3472.42 2014-02-28 07:15:00 | 3472.97 | 3476.00 | 3472.33 | 3476.00 | 51.05 | 177392.34 | 3475.08 2014-02-28 07:16:00 | 3476.00 | 3476.03 | 3472.00 | 3473.00 | 23.83 | 82772.82 | 3474.05 2014-02-28 07:17:00 | 3474.00 | 3474.00 | 3471.35 | 3471.94 | 7.21 | 25026.55 | 3472.05 2014-02-28 07:18:00 | 3471.94 | 3473.00 | 3471.00 | 3471.02 | 7.96 | 27640.21 | 3471.52 2014-02-28 07:19:00 | 3471.02 | 3471.02 | 3468.20 | 3469.91 | 36.91 | 128074.63 | 3469.82 2014-02-28 07:20:00 | 3469.91 | 3472.78 | 3469.91 | 3472.77 | 8.01 | 27797.56 | 3470.79 2014-02-28 07:21:00 | 3471.07 | 3472.01 | 3471.07 | 3472.01 | 10.69 | 37125.96 | 3471.99 2014-02-28 07:22:00 | 3471.00 | 3472.05 | 3470.10 | 3470.12 | 25.34 | 87940.01 | 3471.09 2014-02-28 07:23:00 | 3471.70 | 3475.00 | 3471.69 | 3474.00 | 15.72 | 54582.20 | 3472.81 2014-02-28 07:24:00 | 3473.01 | 3474.98 | 3473.01 | 3473.98 | 10.68 | 37083.44 | 3473.86 2014-02-28 07:25:00 | 3474.67 | 3474.67 | 3473.95 | 3473.95 | 2.19 | 7598.02 | 3474.18 2014-02-28 07:26:00 | 3472.74 | 3473.99 | 3472.00 | 3473.00 | 5.89 | 20457.66 | 3473.29 2014-02-28 07:27:00 | 3473.00 | 3474.01 | 3473.00 | 3473.99 | 34.27 | 119027.36 | 3473.32 2014-02-28 07:28:00 | 3474.02 | 3476.01 | 3474.02 | 3475.87 | 3.46 | 12036.27 | 3475.68 2014-02-28 07:29:00 | 3475.28 | 3476.99 | 3473.39 | 3474.07 | 12.61 | 43809.35 | 3474.45 2014-02-28 07:30:00 | 3476.98 | 3476.98 | 3475.01 | 3476.95 | 6.99 | 24274.61 | 3475.25 2014-02-28 07:31:00 | 3476.92 | 3476.92 | 3475.98 | 3475.98 | 10.31 | 35848.19 | 3476.02 2014-02-28 07:32:00 | 3475.96 | 3477.00 | 3475.00 | 3477.00 | 31.33 | 108888.99 | 3475.44 2014-02-28 07:33:00 | 3475.47 | 3476.03 | 3475.44 | 3475.44 | 10.00 | 34760.04 | 3476.00 2014-02-28 07:34:00 | 3475.96 | 3477.60 | 3475.45 | 3477.60 | 13.33 | 46328.88 | 3476.06 2014-02-28 07:35:00 | 3476.03 | 3478.00 | 3476.03 | 3476.77 | 10.79 | 37521.07 | 3477.07 2014-02-28 07:36:00 | 3476.80 | 3477.98 | 3475.45 | 3475.46 | 25.98 | 90308.35 | 3476.07 2014-02-28 07:37:00 | 3476.03 | 3478.00 | 3475.46 | 3477.01 | 5.26 | 18287.73 | 3476.76 2014-02-28 07:38:00 | 3477.00 | 3477.02 | 3469.91 | 3474.61 | 177.83 | 617481.25 | 3472.31 2014-02-28 07:39:00 | 3472.09 | 3475.25 | 3472.09 | 3475.25 | 7.61 | 26446.57 | 3475.24 2014-02-28 07:40:00 | 3474.88 | 3475.00 | 3473.02 | 3475.00 | 15.12 | 52541.51 | 3474.97 2014-02-28 07:41:00 | 3474.92 | 3477.00 | 3474.91 | 3475.04 | 41.43 | 144040.66 | 3476.47 2014-02-28 07:42:00 | 3475.06 | 3476.93 | 3475.06 | 3476.93 | 0.07 | 225.90 | 3475.35 2014-02-28 07:43:00 | 3476.96 | 3478.12 | 3476.40 | 3476.41 | 11.87 | 41290.45 | 3477.97 2014-02-28 07:44:00 | 3476.41 | 3478.12 | 3476.41 | 3477.99 | 17.62 | 61284.04 | 3477.90 2014-02-28 07:45:00 | 3476.53 | 3478.12 | 3476.53 | 3476.77 | 4.31 | 14994.00 | 3477.27 2014-02-28 07:46:00 | 3476.80 | 3478.12 | 3476.80 | 3477.07 | 8.29 | 28843.27 | 3477.61 2014-02-28 07:47:00 | 3477.10 | 3478.12 | 3477.00 | 3478.12 | 22.49 | 78208.54 | 3477.48 2014-02-28 07:48:00 | 3477.01 | 3480.00 | 3477.00 | 3478.13 | 14.90 | 51819.27 | 3478.50 2014-02-28 07:49:00 | 3479.00 | 3479.50 | 3478.15 | 3478.30 | 26.72 | 92957.08 | 3479.19 2014-02-28 07:50:00 | 3478.31 | 3481.00 | 3478.31 | 3481.00 | 14.10 | 49055.94 | 3479.64 2014-02-28 07:51:00 | 3481.00 | 3481.78 | 3479.55 | 3480.00 | 7.94 | 27640.98 | 3480.79 2014-02-28 07:52:00 | 3479.55 | 3482.47 | 3479.00 | 3482.47 | 15.16 | 52751.79 | 3479.67 2014-02-28 07:53:00 | 3479.58 | 3487.70 | 3479.58 | 3486.34 | 27.23 | 94865.65 | 3484.50 2014-02-28 07:54:00 | 3486.93 | 3486.93 | 3485.12 | 3486.32 | 20.92 | 72919.23 | 3486.29 2014-02-28 07:55:00 | 3486.34 | 3486.34 | 3482.74 | 3483.37 | 19.99 | 69662.68 | 3484.70 2014-02-28 07:56:00 | 3483.38 | 3486.25 | 3482.02 | 3483.43 | 48.28 | 168213.51 | 3484.41 2014-02-28 07:57:00 | 3483.44 | 3489.00 | 3483.44 | 3484.96 | 144.79 | 504807.38 | 3486.55 2014-02-28 07:58:00 | 3484.96 | 3486.80 | 3484.03 | 3484.11 | 11.22 | 39097.29 | 3485.54 2014-02-28 07:59:00 | 3484.10 | 3484.14 | 3483.45 | 3483.45 | 6.25 | 21783.58 | 3483.70 2014-02-28 08:00:00 | 3483.45 | 3484.88 | 3482.03 | 3484.88 | 6.04 | 21042.56 | 3483.29 2014-02-28 08:01:00 | 3484.49 | 3484.50 | 3482.00 | 3484.06 | 17.88 | 62270.41 | 3482.49 2014-02-28 08:02:00 | 3484.03 | 3484.83 | 3481.04 | 3484.59 | 86.71 | 302014.16 | 3483.16 2014-02-28 08:03:00 | . | . | . | . | . | . | . 2014-02-28 08:04:00 | 3483.08 | 3484.84 | 3483.04 | 3484.00 | 1.85 | 6431.15 | 3483.83 2014-02-28 08:05:00 | 3484.00 | 3484.95 | 3484.00 | 3484.95 | 21.23 | 73991.11 | 3484.56 2014-02-28 08:06:00 | 3485.04 | 3486.00 | 3485.03 | 3486.00 | 5.84 | 20355.21 | 3485.48 2014-02-28 08:07:00 | 3486.60 | 3486.60 | 3482.50 | 3484.48 | 6.02 | 20975.25 | 3484.84 2014-02-28 08:08:00 | 3485.99 | 3486.00 | 3484.43 | 3486.00 | 11.00 | 38345.80 | 3485.98 2014-02-28 08:09:00 | 3484.90 | 3484.90 | 3484.20 | 3484.85 | 6.34 | 22092.05 | 3484.55 2014-02-28 08:10:00 | 3484.89 | 3486.00 | 3484.89 | 3486.00 | 9.04 | 31502.22 | 3485.92 2014-02-28 08:11:00 | 3486.00 | 3488.97 | 3485.64 | 3488.97 | 31.80 | 110905.62 | 3487.38 2014-02-28 08:12:00 | 3488.99 | 3491.99 | 3488.97 | 3491.98 | 45.18 | 157689.49 | 3489.94 2014-02-28 08:13:00 | 3492.00 | 3492.00 | 3489.39 | 3489.39 | 5.63 | 19646.06 | 3490.15 2014-02-28 08:14:00 | 3489.42 | 3492.00 | 3489.42 | 3492.00 | 12.23 | 42681.20 | 3490.73 2014-02-28 08:15:00 | 3491.80 | 3495.00 | 3489.51 | 3491.84 | 146.84 | 512812.35 | 3492.27 2014-02-28 08:16:00 | 3490.32 | 3493.15 | 3487.00 | 3487.02 | 28.87 | 100755.77 | 3489.86 2014-02-28 08:17:00 | 3486.31 | 3491.80 | 3486.31 | 3489.39 | 47.71 | 166473.84 | 3489.43 2014-02-28 08:18:00 | 3490.00 | 3495.00 | 3489.99 | 3490.94 | 144.10 | 503224.81 | 3492.19 2014-02-28 08:19:00 | 3493.16 | 3493.22 | 3489.38 | 3489.42 | 29.48 | 102914.99 | 3490.66 2014-02-28 08:20:00 | 3488.00 | 3491.85 | 3487.96 | 3488.11 | 96.83 | 337903.72 | 3489.73 2014-02-28 08:21:00 | 3490.80 | 3490.80 | 3488.04 | 3488.20 | 6.83 | 23820.71 | 3488.68 2014-02-28 08:22:00 | 3487.97 | 3487.97 | 3487.97 | 3487.97 | 0.42 | 1457.97 | 3487.97 2014-02-28 08:23:00 | 3488.00 | 3488.00 | 3486.98 | 3486.98 | 4.41 | 15389.53 | 3487.32 2014-02-28 08:24:00 | 3486.92 | 3486.92 | 3486.00 | 3486.00 | 6.27 | 21844.35 | 3486.17 2014-02-28 08:25:00 | 3485.17 | 3485.92 | 3485.17 | 3485.50 | 4.89 | 17062.63 | 3485.73 2014-02-28 08:26:00 | 3485.50 | 3485.50 | 3484.32 | 3484.32 | 5.59 | 19465.37 | 3484.67 2014-02-28 08:27:00 | 3483.44 | 3486.61 | 3482.51 | 3484.57 | 8.12 | 28304.00 | 3484.43 2014-02-28 08:28:00 | 3484.56 | 3486.00 | 3482.77 | 3485.98 | 12.16 | 42370.84 | 3484.73 2014-02-28 08:29:00 | 3485.98 | 3485.98 | 3484.00 | 3484.00 | 5.51 | 19208.83 | 3484.28 2014-02-28 08:30:00 | 3483.91 | 3483.91 | 3482.00 | 3482.50 | 12.15 | 42293.68 | 3482.39 2014-02-28 08:31:00 | 3481.47 | 3483.52 | 3480.00 | 3480.03 | 102.29 | 356096.50 | 3481.11 2014-02-28 08:32:00 | 3480.87 | 3483.21 | 3480.00 | 3480.01 | 34.90 | 121494.87 | 3480.83 2014-02-28 08:33:00 | 3481.88 | 3485.99 | 3481.88 | 3485.99 | 12.41 | 43209.44 | 3482.39 2014-02-28 08:34:00 | 3483.94 | 3483.97 | 3480.02 | 3480.02 | 6.58 | 22907.14 | 3480.80 2014-02-28 08:35:00 | 3480.10 | 3481.84 | 3480.02 | 3481.83 | 22.25 | 77456.04 | 3480.54 2014-02-28 08:36:00 | 3481.82 | 3481.82 | 3481.70 | 3481.70 | 0.64 | 2228.36 | 3481.81 2014-02-28 08:37:00 | 3481.78 | 3485.99 | 3481.20 | 3482.56 | 213.34 | 743191.94 | 3483.54 2014-02-28 08:38:00 | 3483.13 | 3485.50 | 3481.35 | 3483.89 | 73.54 | 256203.93 | 3483.78 2014-02-28 08:39:00 | 3483.91 | 3485.20 | 3481.62 | 3483.76 | 99.08 | 345136.07 | 3483.27 2014-02-28 08:40:00 | 3483.74 | 3484.21 | 3483.73 | 3483.82 | 4.33 | 15095.94 | 3483.95 2014-02-28 08:41:00 | 3485.00 | 3485.07 | 3484.98 | 3485.07 | 14.03 | 48904.82 | 3484.99 2014-02-28 08:42:00 | 3485.20 | 3488.57 | 3485.18 | 3488.56 | 7.46 | 26011.89 | 3485.45 2014-02-28 08:43:00 | 3488.34 | 3489.99 | 3486.40 | 3487.94 | 286.02 | 997688.42 | 3488.18 2014-02-28 08:44:00 | 3489.69 | 3489.94 | 3486.12 | 3488.96 | 370.45 | 1292155.67 | 3488.07 2014-02-28 08:45:00 | 3487.07 | 3490.00 | 3486.18 | 3487.84 | 231.79 | 808435.84 | 3487.82 2014-02-28 08:46:00 | 3488.95 | 3489.00 | 3486.04 | 3486.22 | 28.09 | 97957.37 | 3486.77 2014-02-28 08:47:00 | 3486.21 | 3486.22 | 3483.80 | 3483.80 | 5.44 | 18942.92 | 3485.36 2014-02-28 08:48:00 | 3486.07 | 3488.89 | 3483.72 | 3487.70 | 452.69 | 1578087.60 | 3486.03 2014-02-28 08:49:00 | 3487.02 | 3491.48 | 3484.18 | 3490.91 | 646.28 | 2253638.51 | 3487.09 2014-02-28 08:50:00 | 3490.16 | 3491.48 | 3486.07 | 3488.75 | 479.02 | 1671210.43 | 3488.81 2014-02-28 08:51:00 | 3487.12 | 3489.76 | 3486.01 | 3489.10 | 130.72 | 455923.00 | 3487.84 2014-02-28 08:52:00 | 3489.36 | 3489.68 | 3480.00 | 3487.13 | 133.74 | 465874.70 | 3483.41 2014-02-28 08:53:00 | 3487.13 | 3489.00 | 3485.08 | 3488.00 | 24.39 | 85054.04 | 3487.39 2014-02-28 08:54:00 | 3489.00 | 3490.99 | 3487.14 | 3490.99 | 21.36 | 74529.26 | 3489.20 2014-02-28 08:55:00 | 3490.06 | 3492.00 | 3485.12 | 3490.04 | 396.44 | 1383077.06 | 3488.72 2014-02-28 08:56:00 | 3489.55 | 3492.00 | 3488.14 | 3488.39 | 171.40 | 598167.89 | 3489.89 2014-02-28 08:57:00 | 3490.00 | 3494.00 | 3488.51 | 3493.97 | 8.97 | 31336.71 | 3491.94 2014-02-28 08:58:00 | 3493.97 | 3494.99 | 3490.54 | 3492.00 | 171.79 | 600066.84 | 3493.03 2014-02-28 08:59:00 | 3492.80 | 3493.00 | 3491.98 | 3492.02 | 12.87 | 44950.99 | 3492.42 2014-02-28 09:00:00 | 3493.00 | 3493.00 | 3490.10 | 3492.63 | 14.24 | 49712.91 | 3491.32 2014-02-28 09:01:00 | 3492.61 | 3494.00 | 3491.94 | 3494.00 | 10.42 | 36389.27 | 3492.59 2014-02-28 09:02:00 | 3494.10 | 3496.00 | 3492.17 | 3495.49 | 77.41 | 270484.03 | 3494.17 2014-02-28 09:03:00 | 3496.83 | 3499.00 | 3494.91 | 3494.94 | 56.93 | 199080.88 | 3496.76 2014-02-28 09:04:00 | 3496.99 | 3502.00 | 3495.02 | 3500.10 | 93.42 | 326817.92 | 3498.52 2014-02-28 09:05:00 | 3502.00 | 3508.00 | 3500.13 | 3505.52 | 165.79 | 580998.56 | 3504.49 2014-02-28 09:06:00 | 3503.90 | 3506.00 | 3500.50 | 3505.12 | 109.80 | 384770.73 | 3504.35 2014-02-28 09:07:00 | 3505.11 | 3506.99 | 3500.80 | 3505.00 | 94.38 | 330736.74 | 3504.38 2014-02-28 09:08:00 | 3506.00 | 3507.00 | 3504.97 | 3504.97 | 26.33 | 92321.42 | 3506.19 2014-02-28 09:09:00 | 3503.04 | 3503.04 | 3496.57 | 3502.32 | 441.17 | 1544370.01 | 3500.60 2014-02-28 09:10:00 | 3500.44 | 3502.17 | 3498.04 | 3500.36 | 300.91 | 1053141.30 | 3499.81 2014-02-28 09:11:00 | 3499.33 | 3501.17 | 3492.00 | 3496.69 | 58.85 | 205889.50 | 3498.55 2014-02-28 09:12:00 | 3492.13 | 3500.88 | 3492.13 | 3499.52 | 217.64 | 760789.04 | 3495.69 2014-02-28 09:13:00 | 3496.90 | 3500.92 | 3496.03 | 3500.00 | 151.94 | 531558.60 | 3498.41 2014-02-28 09:14:00 | 3500.61 | 3502.00 | 3496.61 | 3501.00 | 114.96 | 402281.97 | 3499.26 2014-02-28 09:15:00 | 3500.02 | 3503.00 | 3499.60 | 3499.60 | 42.22 | 147776.24 | 3500.48 2014-02-28 09:16:00 | 3499.00 | 3501.13 | 3499.00 | 3499.60 | 9.68 | 33875.63 | 3500.27 2014-02-28 09:17:00 | 3500.56 | 3501.37 | 3499.56 | 3500.82 | 26.47 | 92671.52 | 3500.74 2014-02-28 09:18:00 | 3501.81 | 3504.00 | 3501.81 | 3503.02 | 14.73 | 51586.74 | 3503.34 2014-02-28 09:19:00 | 3501.99 | 3503.93 | 3498.99 | 3503.42 | 59.02 | 206649.83 | 3501.53 2014-02-28 09:20:00 | 3500.98 | 3503.96 | 3498.00 | 3502.47 | 200.60 | 702317.39 | 3501.10 2014-02-28 09:21:00 | . | . | . | . | . | . | . 2014-02-28 09:22:00 | . | . | . | . | . | . | . 2014-02-28 09:23:00 | 3500.18 | 3500.19 | 3500.00 | 3500.19 | 7.42 | 25953.13 | 3500.09 2014-02-28 09:24:00 | 3500.02 | 3501.99 | 3500.00 | 3500.00 | 19.92 | 69712.74 | 3500.16 2014-02-28 09:25:00 | 3498.32 | 3501.99 | 3497.16 | 3500.00 | 181.36 | 634648.09 | 3499.44 2014-02-28 09:26:00 | 3499.97 | 3499.97 | 3497.00 | 3497.06 | 2.61 | 9133.09 | 3497.93 2014-02-28 09:27:00 | 3498.99 | 3498.99 | 3496.51 | 3497.99 | 11.52 | 40293.43 | 3497.09 2014-02-28 09:28:00 | 3498.00 | 3500.00 | 3496.15 | 3499.15 | 462.90 | 1619267.78 | 3498.11 2014-02-28 09:29:00 | 3496.84 | 3499.93 | 3490.18 | 3498.25 | 316.85 | 1107944.14 | 3496.78 2014-02-28 09:30:00 | 3496.27 | 3498.87 | 3490.14 | 3494.99 | 485.82 | 1697535.39 | 3494.18 2014-02-28 09:31:00 | 3495.00 | 3495.00 | 3489.00 | 3489.32 | 23.33 | 81459.84 | 3491.19 2014-02-28 09:32:00 | 3489.00 | 3490.00 | 3488.00 | 3488.01 | 22.99 | 80229.22 | 3489.29 2014-02-28 09:33:00 | 3489.00 | 3494.72 | 3488.10 | 3494.50 | 142.26 | 496663.93 | 3491.36 2014-02-28 09:34:00 | 3492.60 | 3494.17 | 3481.14 | 3481.94 | 173.72 | 606111.61 | 3489.09 2014-02-28 09:35:00 | 3481.76 | 3486.00 | 3480.90 | 3483.66 | 221.13 | 770236.93 | 3483.23 2014-02-28 09:36:00 | 3485.98 | 3485.98 | 3481.19 | 3482.01 | 95.36 | 332216.97 | 3483.71 2014-02-28 09:37:00 | 3482.01 | 3482.01 | 3480.00 | 3480.00 | 127.18 | 442623.43 | 3480.26 2014-02-28 09:38:00 | 3480.00 | 3480.00 | 3471.00 | 3473.26 | 310.99 | 1081057.12 | 3476.17 2014-02-28 09:39:00 | 3473.00 | 3477.69 | 3470.00 | 3474.15 | 276.98 | 961917.17 | 3472.94 2014-02-28 09:40:00 | 3472.61 | 3477.70 | 3466.00 | 3472.42 | 230.01 | 798451.66 | 3471.44 2014-02-28 09:41:00 | 3473.89 | 3476.79 | 3467.59 | 3472.93 | 241.14 | 837511.32 | 3473.08 2014-02-28 09:42:00 | 3469.75 | 3472.99 | 3468.00 | 3472.00 | 168.79 | 585847.62 | 3470.97 2014-02-28 09:43:00 | 3470.01 | 3472.83 | 3468.00 | 3468.01 | 83.38 | 289325.28 | 3469.96 2014-02-28 09:44:00 | 3468.00 | 3470.00 | 3463.01 | 3463.01 | 92.20 | 319496.68 | 3465.41 2014-02-28 09:45:00 | 3463.02 | 3470.92 | 3462.70 | 3465.00 | 131.43 | 455738.27 | 3467.54 2014-02-28 09:46:00 | 3465.11 | 3466.00 | 3451.00 | 3454.97 | 262.17 | 907095.35 | 3459.92 2014-02-28 09:47:00 | 3451.08 | 3458.00 | 3450.00 | 3457.99 | 347.96 | 1201851.80 | 3454.00 2014-02-28 09:48:00 | 3455.03 | 3475.00 | 3450.00 | 3456.67 | 459.12 | 1587495.23 | 3457.71 2014-02-28 09:49:00 | 3455.10 | 3461.00 | 3450.00 | 3453.01 | 341.28 | 1179423.30 | 3455.93 2014-02-28 09:50:00 | 3453.00 | 3454.00 | 3448.38 | 3448.38 | 179.63 | 619993.74 | 3451.52 2014-02-28 09:51:00 | 3448.36 | 3460.00 | 3438.00 | 3441.03 | 166.01 | 571954.06 | 3445.26 2014-02-28 09:52:00 | 3441.03 | 3441.03 | 3433.00 | 3435.00 | 248.94 | 855404.38 | 3436.21 2014-02-28 09:53:00 | 3434.87 | 3460.00 | 3420.00 | 3435.00 | 315.89 | 1084397.95 | 3432.87 2014-02-28 09:54:00 | 3435.00 | 3440.00 | 3425.15 | 3439.61 | 238.82 | 819873.41 | 3433.09 2014-02-28 09:55:00 | 3438.22 | 3440.00 | 3432.44 | 3437.65 | 104.60 | 359317.03 | 3435.09 2014-02-28 09:56:00 | 3437.65 | 3450.00 | 3437.65 | 3441.73 | 315.80 | 1086979.65 | 3442.01 2014-02-28 09:57:00 | 3440.67 | 3445.00 | 3439.01 | 3439.96 | 251.03 | 863891.96 | 3441.46 2014-02-28 09:58:00 | 3439.36 | 3447.98 | 3438.52 | 3445.16 | 116.88 | 402440.76 | 3443.11 2014-02-28 09:59:00 | 3447.98 | 3459.62 | 3440.00 | 3444.61 | 205.99 | 709324.24 | 3443.51 2014-02-28 10:00:00 | 3444.63 | 3452.83 | 3440.01 | 3443.83 | 368.01 | 1268256.72 | 3446.25 2014-02-28 10:01:00 | 3442.98 | 3449.87 | 3442.00 | 3445.01 | 109.48 | 377237.36 | 3445.88 2014-02-28 10:02:00 | 3445.02 | 3448.92 | 3445.01 | 3447.72 | 65.09 | 224362.40 | 3446.74 2014-02-28 10:03:00 | 3445.75 | 3449.45 | 3442.01 | 3447.30 | 242.61 | 836110.04 | 3446.34 2014-02-28 10:04:00 | 3446.54 | 3448.95 | 3444.99 | 3444.99 | 82.57 | 284581.16 | 3446.75 2014-02-28 10:05:00 | 3442.99 | 3448.73 | 3442.99 | 3447.99 | 322.76 | 1112557.09 | 3447.05 2014-02-28 10:06:00 | 3448.46 | 3448.46 | 3440.12 | 3440.52 | 206.07 | 709471.78 | 3442.93 2014-02-28 10:07:00 | 3442.00 | 3442.99 | 3433.23 | 3436.93 | 97.53 | 335397.05 | 3438.88 2014-02-28 10:08:00 | 3433.90 | 3439.96 | 3420.33 | 3439.21 | 306.06 | 1050512.28 | 3432.36 2014-02-28 10:09:00 | 3434.08 | 3439.96 | 3431.17 | 3436.00 | 313.75 | 1078021.39 | 3435.91 2014-02-28 10:10:00 | 3434.50 | 3439.70 | 3434.00 | 3437.72 | 288.93 | 992852.74 | 3436.27 2014-02-28 10:11:00 | 3438.83 | 3438.99 | 3434.00 | 3437.83 | 262.07 | 900627.76 | 3436.57 2014-02-28 10:12:00 | 3437.14 | 3439.00 | 3434.00 | 3436.05 | 459.94 | 1580630.46 | 3436.59 2014-02-28 10:13:00 | 3439.11 | 3445.81 | 3436.35 | 3442.48 | 104.62 | 360090.46 | 3441.89 2014-02-28 10:14:00 | 3442.00 | 3444.98 | 3441.10 | 3441.21 | 119.44 | 411202.04 | 3442.75 2014-02-28 10:15:00 | 3441.21 | 3444.74 | 3441.00 | 3443.94 | 102.84 | 354073.98 | 3442.93 2014-02-28 10:16:00 | 3441.16 | 3446.00 | 3441.10 | 3445.61 | 201.07 | 692416.69 | 3443.64 2014-02-28 10:17:00 | 3445.01 | 3445.96 | 3441.10 | 3445.08 | 248.95 | 857353.17 | 3443.88 2014-02-28 10:18:00 | 3444.54 | 3446.00 | 3442.05 | 3445.80 | 51.67 | 177942.15 | 3443.82 2014-02-28 10:19:00 | 3448.00 | 3450.00 | 3447.00 | 3449.98 | 34.24 | 118067.83 | 3448.44 2014-02-28 10:20:00 | 3450.71 | 3455.96 | 3450.00 | 3452.60 | 133.32 | 460398.85 | 3453.23 2014-02-28 10:21:00 | 3454.97 | 3458.02 | 3452.60 | 3452.60 | 114.44 | 395415.23 | 3455.25 2014-02-28 10:22:00 | 3458.04 | 3464.61 | 3452.95 | 3463.40 | 274.79 | 950168.75 | 3457.85 2014-02-28 10:23:00 | 3464.16 | 3466.00 | 3458.00 | 3458.00 | 160.13 | 554384.76 | 3462.09 2014-02-28 10:24:00 | 3458.00 | 3458.04 | 3450.12 | 3456.18 | 231.53 | 799898.15 | 3454.91 2014-02-28 10:25:00 | 3454.11 | 3456.99 | 3450.01 | 3456.99 | 38.19 | 131877.32 | 3453.64 2014-02-28 10:26:00 | 3457.00 | 3457.00 | 3450.47 | 3452.37 | 250.18 | 864125.66 | 3454.03 2014-02-28 10:27:00 | 3454.87 | 3456.00 | 3452.41 | 3453.00 | 162.35 | 560814.83 | 3454.27 2014-02-28 10:28:00 | 3453.00 | 3453.61 | 3445.42 | 3453.00 | 57.90 | 199797.74 | 3450.86 2014-02-28 10:29:00 | 3453.01 | 3457.95 | 3453.01 | 3456.31 | 87.07 | 300943.58 | 3456.38 2014-02-28 10:30:00 | 3453.39 | 3455.05 | 3445.63 | 3453.61 | 136.51 | 471158.24 | 3451.48 2014-02-28 10:31:00 | 3452.40 | 3453.55 | 3445.00 | 3446.39 | 119.53 | 412428.76 | 3450.51 2014-02-28 10:32:00 | 3446.38 | 3447.00 | 3444.99 | 3444.99 | 3.91 | 13481.56 | 3446.21 2014-02-28 10:33:00 | 3444.32 | 3448.91 | 3439.00 | 3445.87 | 90.58 | 311904.13 | 3443.49 2014-02-28 10:34:00 | 3448.86 | 3448.86 | 3440.00 | 3441.96 | 421.52 | 1451938.45 | 3444.57 2014-02-28 10:35:00 | 3445.83 | 3446.93 | 3441.99 | 3446.80 | 373.15 | 1285434.74 | 3444.86 2014-02-28 10:36:00 | 3446.01 | 3449.99 | 3443.08 | 3445.17 | 187.87 | 647344.88 | 3445.67 2014-02-28 10:37:00 | 3445.00 | 3445.00 | 3440.00 | 3440.01 | 58.98 | 202931.61 | 3440.57 2014-02-28 10:38:00 | 3442.00 | 3448.23 | 3440.00 | 3443.24 | 349.38 | 1203331.62 | 3444.16 2014-02-28 10:39:00 | 3443.24 | 3443.24 | 3440.00 | 3440.00 | 195.51 | 672942.61 | 3442.07 2014-02-28 10:40:00 | 3440.00 | 3446.83 | 3440.00 | 3443.61 | 41.02 | 141286.68 | 3444.59 2014-02-28 10:41:00 | 3443.62 | 3445.94 | 3440.00 | 3444.09 | 184.11 | 633726.73 | 3442.20 2014-02-28 10:42:00 | 3445.00 | 3446.00 | 3440.20 | 3440.20 | 117.70 | 405298.20 | 3443.60 2014-02-28 10:43:00 | 3440.17 | 3445.89 | 3440.00 | 3441.42 | 466.01 | 1604575.52 | 3443.21 2014-02-28 10:44:00 | 3442.49 | 3443.83 | 3440.80 | 3442.90 | 66.28 | 228143.30 | 3442.06 2014-02-28 10:45:00 | 3442.88 | 3444.98 | 3440.96 | 3442.94 | 119.74 | 412268.26 | 3443.03 2014-02-28 10:46:00 | 3445.00 | 3445.00 | 3441.05 | 3441.38 | 149.92 | 516231.68 | 3443.31 2014-02-28 10:47:00 | 3443.47 | 3445.00 | 3438.10 | 3441.33 | 382.29 | 1315906.33 | 3442.18 2014-02-28 10:48:00 | 3440.95 | 3444.95 | 3439.21 | 3440.97 | 297.50 | 1024030.58 | 3442.14 2014-02-28 10:49:00 | 3441.01 | 3443.00 | 3441.00 | 3441.00 | 26.72 | 91970.24 | 3441.48 2014-02-28 10:50:00 | 3441.00 | 3441.01 | 3440.00 | 3441.01 | 79.42 | 273269.63 | 3440.99 2014-02-28 10:51:00 | 3441.03 | 3442.98 | 3440.10 | 3441.07 | 6.76 | 23265.30 | 3441.10 2014-02-28 10:52:00 | 3441.00 | 3441.00 | 3440.10 | 3440.46 | 8.24 | 28330.64 | 3440.27 2014-02-28 10:53:00 | 3441.04 | 3442.00 | 3441.04 | 3441.32 | 12.64 | 43489.74 | 3441.46 2014-02-28 10:54:00 | 3441.33 | 3441.40 | 3440.11 | 3440.11 | 27.22 | 93676.85 | 3441.09 2014-02-28 10:55:00 | 3440.10 | 3440.10 | 3430.00 | 3435.28 | 229.59 | 788776.00 | 3435.59 2014-02-28 10:56:00 | 3435.79 | 3437.94 | 3430.34 | 3431.98 | 303.88 | 1043574.00 | 3434.19 2014-02-28 10:57:00 | 3431.96 | 3434.00 | 3430.01 | 3430.01 | 20.29 | 69632.20 | 3431.17 2014-02-28 10:58:00 | 3429.99 | 3430.00 | 3423.01 | 3425.96 | 19.83 | 67934.50 | 3426.36 2014-02-28 10:59:00 | 3424.32 | 3429.76 | 3424.31 | 3429.10 | 101.04 | 346230.68 | 3426.64 2014-02-28 11:00:00 | 3429.97 | 3430.00 | 3425.97 | 3426.19 | 22.93 | 78586.99 | 3427.56 2014-02-28 11:01:00 | 3426.22 | 3426.24 | 3420.00 | 3422.35 | 118.16 | 404491.42 | 3423.25 2014-02-28 11:02:00 | 3423.00 | 3423.00 | 3420.00 | 3422.91 | 50.87 | 174017.13 | 3420.69 2014-02-28 11:03:00 | 3422.89 | 3425.00 | 3422.89 | 3422.95 | 17.74 | 60721.99 | 3423.66 2014-02-28 11:04:00 | 3422.94 | 3422.99 | 3419.00 | 3420.01 | 24.10 | 82453.17 | 3421.86 2014-02-28 11:05:00 | 3420.99 | 3425.02 | 3420.98 | 3425.02 | 47.50 | 162640.98 | 3424.16 2014-02-28 11:06:00 | 3425.02 | 3425.03 | 3423.99 | 3424.00 | 30.94 | 105942.26 | 3424.56 2014-02-28 11:07:00 | 3421.30 | 3425.00 | 3421.30 | 3425.00 | 13.37 | 45760.39 | 3423.90 2014-02-28 11:08:00 | 3425.00 | 3426.99 | 3425.00 | 3426.06 | 16.72 | 57268.77 | 3425.99 2014-02-28 11:09:00 | 3426.06 | 3433.26 | 3426.06 | 3431.00 | 21.76 | 74633.01 | 3429.67 2014-02-28 11:10:00 | 3428.01 | 3428.11 | 3422.10 | 3425.00 | 26.59 | 91076.98 | 3425.75 2014-02-28 11:11:00 | 3425.13 | 3425.14 | 3423.00 | 3423.00 | 30.82 | 105509.85 | 3423.75 2014-02-28 11:12:00 | 3423.00 | 3424.83 | 3423.00 | 3423.99 | 10.18 | 34842.04 | 3423.61 2014-02-28 11:13:00 | 3424.00 | 3426.00 | 3424.00 | 3426.00 | 5.03 | 17230.04 | 3424.77 2014-02-28 11:14:00 | 3426.05 | 3433.00 | 3426.00 | 3429.81 | 22.61 | 77512.61 | 3428.70 2014-02-28 11:15:00 | 3429.76 | 3429.78 | 3425.02 | 3425.03 | 32.91 | 112765.10 | 3426.78 2014-02-28 11:16:00 | 3425.00 | 3429.00 | 3423.00 | 3429.00 | 33.25 | 113846.12 | 3423.63 2014-02-28 11:17:00 | 3429.00 | 3433.10 | 3429.00 | 3431.61 | 42.40 | 145507.54 | 3431.94 2014-02-28 11:18:00 | 3431.60 | 3432.98 | 3431.00 | 3432.98 | 19.18 | 65827.67 | 3431.92 2014-02-28 11:19:00 | 3431.02 | 3433.00 | 3430.00 | 3433.00 | 24.18 | 82948.57 | 3431.17 2014-02-28 11:20:00 | 3433.00 | 3433.01 | 3430.01 | 3432.79 | 4.20 | 14430.94 | 3432.67 2014-02-28 11:21:00 | 3430.00 | 3431.00 | 3430.00 | 3430.00 | 10.53 | 36118.68 | 3430.07 2014-02-28 11:22:00 | 3430.00 | 3431.88 | 3426.01 | 3426.01 | 53.27 | 182732.99 | 3430.19 2014-02-28 11:23:00 | 3430.00 | 3430.00 | 3428.00 | 3428.02 | 0.92 | 3151.01 | 3428.74 2014-02-28 11:24:00 | 3428.03 | 3430.02 | 3426.00 | 3430.02 | 26.92 | 92310.65 | 3429.46 2014-02-28 11:25:00 | 3429.00 | 3431.00 | 3429.00 | 3430.08 | 3.40 | 11670.75 | 3430.55 2014-02-28 11:26:00 | 3430.08 | 3432.00 | 3428.01 | 3431.57 | 31.74 | 108875.74 | 3430.35 2014-02-28 11:27:00 | 3431.64 | 3435.00 | 3431.56 | 3432.04 | 42.08 | 144415.88 | 3432.18 2014-02-28 11:28:00 | 3432.08 | 3434.85 | 3432.08 | 3433.01 | 2.33 | 7995.55 | 3433.04 2014-02-28 11:29:00 | 3434.77 | 3435.00 | 3430.10 | 3435.00 | 3.67 | 12609.87 | 3434.06 2014-02-28 11:30:00 | 3433.13 | 3433.79 | 3433.12 | 3433.21 | 17.73 | 60866.86 | 3433.37 2014-02-28 11:31:00 | 3433.50 | 3436.55 | 3433.50 | 3436.55 | 18.96 | 65119.58 | 3434.94 2014-02-28 11:32:00 | 3436.59 | 3440.00 | 3436.59 | 3438.98 | 5.73 | 19693.78 | 3439.36 2014-02-28 11:33:00 | 3438.99 | 3440.00 | 3438.00 | 3439.97 | 26.50 | 91147.41 | 3439.52 2014-02-28 11:34:00 | 3439.93 | 3442.99 | 3437.02 | 3437.02 | 17.81 | 61244.01 | 3438.74 2014-02-28 11:35:00 | 3437.02 | 3441.93 | 3436.00 | 3436.04 | 21.18 | 72786.67 | 3436.74 2014-02-28 11:36:00 | 3436.04 | 3436.11 | 3436.00 | 3436.10 | 11.14 | 38287.74 | 3436.04 2014-02-28 11:37:00 | 3436.09 | 3438.97 | 3433.50 | 3434.22 | 17.04 | 58556.29 | 3435.60 2014-02-28 11:38:00 | 3434.78 | 3434.83 | 3433.00 | 3434.83 | 7.19 | 24683.49 | 3433.99 2014-02-28 11:39:00 | 3434.85 | 3439.00 | 3433.00 | 3433.00 | 6.27 | 21544.95 | 3437.84 2014-02-28 11:40:00 | 3434.00 | 3434.10 | 3434.00 | 3434.02 | 4.23 | 14522.63 | 3434.06 2014-02-28 11:41:00 | 3434.10 | 3436.10 | 3434.10 | 3436.10 | 22.01 | 75584.50 | 3434.88 2014-02-28 11:42:00 | 3436.10 | 3438.00 | 3436.10 | 3438.00 | 4.39 | 15073.53 | 3437.52 2014-02-28 11:43:00 | 3438.90 | 3443.00 | 3438.00 | 3440.93 | 66.19 | 227721.34 | 3440.42 2014-02-28 11:44:00 | 3440.90 | 3442.98 | 3440.01 | 3442.93 | 3.57 | 12285.14 | 3441.21 2014-02-28 11:45:00 | 3442.93 | 3443.00 | 3440.10 | 3441.00 | 19.91 | 68523.25 | 3441.13 2014-02-28 11:46:00 | 3440.89 | 3440.89 | 3440.89 | 3440.89 | 0.25 | 860.22 | 3440.89 2014-02-28 11:47:00 | 3439.00 | 3442.03 | 3439.00 | 3442.03 | 6.23 | 21427.44 | 3441.61 2014-02-28 11:48:00 | 3440.81 | 3441.96 | 3438.00 | 3438.00 | 20.20 | 69479.34 | 3439.40 2014-02-28 11:49:00 | 3436.27 | 3436.27 | 3436.00 | 3436.27 | 14.74 | 50652.36 | 3436.16 2014-02-28 11:50:00 | 3436.40 | 3438.85 | 3436.00 | 3438.85 | 10.53 | 36190.87 | 3436.28 2014-02-28 11:51:00 | 3435.00 | 3439.01 | 3434.19 | 3439.00 | 23.09 | 79345.03 | 3436.63 2014-02-28 11:52:00 | 3436.91 | 3438.00 | 3435.00 | 3435.01 | 17.77 | 61053.34 | 3435.56 2014-02-28 11:53:00 | 3435.02 | 3437.87 | 3433.34 | 3433.34 | 19.22 | 66002.79 | 3434.43 2014-02-28 11:54:00 | 3430.00 | 3432.95 | 3430.00 | 3432.95 | 9.99 | 34270.14 | 3431.47 2014-02-28 11:55:00 | 3432.50 | 3432.50 | 3431.08 | 3431.08 | 1.03 | 3534.06 | 3431.12 2014-02-28 11:56:00 | 3431.14 | 3431.14 | 3430.96 | 3431.13 | 10.50 | 36015.77 | 3431.05 2014-02-28 11:57:00 | 3432.48 | 3435.00 | 3432.48 | 3435.00 | 19.70 | 67650.10 | 3433.14 2014-02-28 11:58:00 | 3436.25 | 3436.25 | 3434.89 | 3434.91 | 5.07 | 17413.51 | 3435.30 2014-02-28 11:59:00 | 3435.00 | 3435.00 | 3431.00 | 3431.00 | 8.64 | 29655.55 | 3432.75 2014-02-28 12:00:00 | 3430.00 | 3430.00 | 3426.00 | 3427.00 | 42.38 | 145334.90 | 3429.41 2014-02-28 12:01:00 | 3426.38 | 3427.00 | 3423.01 | 3424.01 | 27.70 | 94899.98 | 3425.99 2014-02-28 12:02:00 | 3424.02 | 3430.00 | 3424.02 | 3427.04 | 19.77 | 67775.57 | 3427.51 2014-02-28 12:03:00 | 3427.05 | 3430.00 | 3427.01 | 3430.00 | 36.68 | 125775.43 | 3428.99 2014-02-28 12:04:00 | 3430.00 | 3431.01 | 3430.00 | 3431.00 | 24.51 | 84082.19 | 3430.53 2014-02-28 12:05:00 | 3431.01 | 3434.82 | 3429.00 | 3429.02 | 4.97 | 17042.30 | 3430.41 2014-02-28 12:06:00 | 3429.03 | 3433.00 | 3429.03 | 3432.02 | 12.39 | 42486.78 | 3430.50 2014-02-28 12:07:00 | 3432.08 | 3432.09 | 3429.04 | 3429.04 | 33.02 | 113268.94 | 3429.90 2014-02-28 12:08:00 | 3429.10 | 3429.18 | 3428.99 | 3428.99 | 19.99 | 68529.15 | 3429.03 2014-02-28 12:09:00 | 3425.00 | 3427.93 | 3425.00 | 3425.20 | 18.10 | 61996.34 | 3425.21 2014-02-28 12:10:00 | 3427.99 | 3429.20 | 3427.93 | 3428.02 | 8.73 | 29913.12 | 3428.44 2014-02-28 12:11:00 | 3429.03 | 3430.00 | 3429.01 | 3429.07 | 6.27 | 21486.64 | 3429.08 2014-02-28 12:12:00 | 3428.05 | 3428.05 | 3425.59 | 3425.61 | 5.05 | 17290.95 | 3426.66 2014-02-28 12:13:00 | 3426.00 | 3432.00 | 3426.00 | 3432.00 | 8.40 | 28792.76 | 3426.89 2014-02-28 12:14:00 | 3428.91 | 3428.91 | 3428.91 | 3428.91 | 0.29 | 980.67 | 3428.91 2014-02-28 12:15:00 | 3430.91 | 3432.58 | 3428.01 | 3432.58 | 24.72 | 84772.50 | 3429.45 2014-02-28 12:16:00 | 3432.58 | 3432.58 | 3432.50 | 3432.50 | 1.47 | 5042.42 | 3432.55 2014-02-28 12:17:00 | 3432.00 | 3432.00 | 3428.01 | 3429.10 | 8.62 | 29550.00 | 3429.27 2014-02-28 12:18:00 | 3428.01 | 3430.00 | 3428.00 | 3428.00 | 15.95 | 54671.99 | 3428.14 2014-02-28 12:19:00 | 3429.91 | 3430.00 | 3425.20 | 3425.97 | 26.92 | 92247.94 | 3426.74 2014-02-28 12:20:00 | 3425.97 | 3429.18 | 3420.00 | 3425.09 | 47.61 | 163005.60 | 3423.55 2014-02-28 12:21:00 | 3425.08 | 3425.08 | 3420.97 | 3424.93 | 3.58 | 12260.50 | 3423.77 2014-02-28 12:22:00 | 3424.92 | 3429.00 | 3420.00 | 3420.14 | 14.65 | 50131.40 | 3422.41 2014-02-28 12:23:00 | 3425.99 | 3425.99 | 3419.94 | 3424.97 | 45.91 | 157029.10 | 3420.29 2014-02-28 12:24:00 | 3420.66 | 3423.64 | 3414.98 | 3415.00 | 69.64 | 238036.99 | 3417.91 2014-02-28 12:25:00 | 3414.99 | 3419.91 | 3411.00 | 3414.00 | 52.91 | 180583.21 | 3413.16 2014-02-28 12:26:00 | 3412.00 | 3413.59 | 3406.98 | 3406.99 | 70.78 | 241347.31 | 3410.02 2014-02-28 12:27:00 | 3406.99 | 3409.01 | 3401.01 | 3404.99 | 67.80 | 230844.43 | 3404.84 2014-02-28 12:28:00 | 3404.01 | 3405.00 | 3398.00 | 3398.00 | 169.63 | 576765.29 | 3400.24 2014-02-28 12:29:00 | 3398.00 | 3399.95 | 3390.96 | 3392.00 | 92.23 | 313422.31 | 3398.19 2014-02-28 12:30:00 | 3395.00 | 3399.91 | 3390.96 | 3395.70 | 43.97 | 149312.16 | 3396.01 2014-02-28 12:31:00 | 3395.00 | 3399.80 | 3383.00 | 3385.00 | 67.93 | 230509.70 | 3393.49 2014-02-28 12:32:00 | 3386.01 | 3392.75 | 3382.00 | 3391.98 | 35.90 | 121660.36 | 3388.68 2014-02-28 12:33:00 | 3385.01 | 3391.01 | 3382.00 | 3386.39 | 29.17 | 98773.91 | 3386.61 2014-02-28 12:34:00 | 3382.00 | 3388.00 | 3382.00 | 3383.01 | 55.86 | 189083.99 | 3384.96 2014-02-28 12:35:00 | 3384.97 | 3397.12 | 3384.97 | 3390.08 | 92.04 | 311899.24 | 3388.92 2014-02-28 12:36:00 | 3390.08 | 3399.90 | 3390.06 | 3396.99 | 83.83 | 284582.04 | 3394.79 2014-02-28 12:37:00 | 3395.02 | 3400.00 | 3392.00 | 3392.00 | 36.85 | 125177.67 | 3396.49 2014-02-28 12:38:00 | 3397.00 | 3399.63 | 3381.00 | 3395.12 | 85.76 | 290655.04 | 3389.33 2014-02-28 12:39:00 | 3395.12 | 3398.00 | 3389.99 | 3391.44 | 14.88 | 50493.95 | 3392.73 2014-02-28 12:40:00 | 3391.04 | 3398.00 | 3385.00 | 3390.07 | 37.07 | 125658.99 | 3389.87 2014-02-28 12:41:00 | 3394.62 | 3395.00 | 3391.00 | 3391.52 | 16.24 | 55102.21 | 3393.20 2014-02-28 12:42:00 | 3391.70 | 3392.00 | 3388.00 | 3388.05 | 28.67 | 97175.53 | 3390.04 2014-02-28 12:43:00 | 3388.00 | 3390.00 | 3385.00 | 3389.05 | 48.81 | 165375.10 | 3387.93 2014-02-28 12:44:00 | 3390.00 | 3395.00 | 3389.06 | 3392.77 | 63.94 | 216948.94 | 3392.80 2014-02-28 12:45:00 | 3394.99 | 3399.00 | 3392.67 | 3399.00 | 50.26 | 170621.33 | 3394.77 2014-02-28 12:46:00 | 3399.00 | 3433.00 | 3396.17 | 3433.00 | 93.84 | 319211.84 | 3401.66 2014-02-28 12:47:00 | 3396.03 | 3410.24 | 3396.03 | 3408.99 | 45.18 | 154002.45 | 3408.79 2014-02-28 12:48:00 | 3409.99 | 3413.72 | 3402.74 | 3405.01 | 28.17 | 96059.17 | 3409.86 2014-02-28 12:49:00 | 3405.01 | 3411.00 | 3405.01 | 3411.00 | 22.72 | 77436.39 | 3409.04 2014-02-28 12:50:00 | 3411.00 | 3420.00 | 3411.00 | 3420.00 | 33.57 | 114591.66 | 3413.72 2014-02-28 12:51:00 | 3420.00 | 3422.00 | 3414.00 | 3414.00 | 32.81 | 112183.26 | 3419.39 2014-02-28 12:52:00 | 3414.00 | 3417.99 | 3409.99 | 3410.05 | 68.53 | 233739.42 | 3410.81 2014-02-28 12:53:00 | 3410.05 | 3415.00 | 3410.00 | 3410.00 | 9.68 | 33009.71 | 3411.15 2014-02-28 12:54:00 | 3408.00 | 3410.62 | 3404.98 | 3405.50 | 47.31 | 161090.21 | 3405.28 2014-02-28 12:55:00 | 3405.00 | 3405.00 | 3397.42 | 3401.03 | 56.64 | 192607.71 | 3400.56 2014-02-28 12:56:00 | 3404.97 | 3404.97 | 3392.75 | 3400.01 | 21.99 | 74756.52 | 3399.57 2014-02-28 12:57:00 | 3400.00 | 3404.98 | 3400.00 | 3400.96 | 29.87 | 101604.76 | 3401.68 2014-02-28 12:58:00 | 3400.96 | 3400.96 | 3396.00 | 3396.02 | 33.39 | 113473.25 | 3398.42 2014-02-28 12:59:00 | 3399.81 | 3399.94 | 3389.19 | 3390.21 | 60.53 | 205468.68 | 3394.33 2014-02-28 13:00:00 | 3390.17 | 3394.75 | 3385.00 | 3392.83 | 43.08 | 146032.45 | 3389.80 2014-02-28 13:01:00 | 3389.92 | 3393.00 | 3389.50 | 3391.00 | 33.78 | 114518.98 | 3390.44 2014-02-28 13:02:00 | 3390.00 | 3390.00 | 3386.00 | 3389.00 | 25.19 | 85337.05 | 3388.41 2014-02-28 13:03:00 | 3388.95 | 3390.00 | 3385.10 | 3388.16 | 39.87 | 135041.47 | 3387.13 2014-02-28 13:04:00 | 3388.85 | 3389.00 | 3383.10 | 3384.03 | 28.04 | 94953.20 | 3386.95 2014-02-28 13:05:00 | 3384.00 | 3391.00 | 3382.00 | 3387.98 | 63.52 | 215168.18 | 3387.51 2014-02-28 13:06:00 | 3387.99 | 3391.00 | 3387.98 | 3389.01 | 55.46 | 188004.18 | 3389.91 2014-02-28 13:07:00 | 3390.57 | 3391.00 | 3388.01 | 3390.03 | 29.24 | 99129.26 | 3389.96 2014-02-28 13:08:00 | 3390.03 | 3390.03 | 3387.98 | 3389.00 | 40.17 | 136129.56 | 3388.41 2014-02-28 13:09:00 | 3389.01 | 3389.99 | 3387.00 | 3387.00 | 44.07 | 149304.98 | 3388.29 2014-02-28 13:10:00 | 3388.96 | 3389.01 | 3385.57 | 3387.50 | 14.50 | 49108.60 | 3386.33 2014-02-28 13:11:00 | 3383.50 | 3387.50 | 3383.50 | 3387.50 | 24.71 | 83683.20 | 3387.02 2014-02-28 13:12:00 | 3387.50 | 3389.98 | 3387.49 | 3387.53 | 22.85 | 77431.54 | 3388.24 2014-02-28 13:13:00 | 3387.53 | 3390.02 | 3386.00 | 3390.00 | 31.33 | 106196.95 | 3389.52 2014-02-28 13:14:00 | 3389.92 | 3389.92 | 3387.00 | 3389.70 | 30.53 | 103440.59 | 3387.94 2014-02-28 13:15:00 | 3388.00 | 3391.01 | 3387.21 | 3391.01 | 64.26 | 217874.93 | 3390.31 2014-02-28 13:16:00 | 3392.41 | 3399.00 | 3392.41 | 3397.90 | 53.44 | 181386.37 | 3394.27 2014-02-28 13:17:00 | 3398.01 | 3410.27 | 3398.01 | 3402.01 | 40.44 | 137530.75 | 3400.78 2014-02-28 13:18:00 | 3402.00 | 3408.98 | 3402.00 | 3407.95 | 53.95 | 183787.95 | 3406.45 2014-02-28 13:19:00 | 3406.03 | 3409.00 | 3405.00 | 3409.00 | 24.23 | 82535.91 | 3407.05 2014-02-28 13:20:00 | 3407.01 | 3408.40 | 3404.00 | 3404.09 | 21.72 | 73958.19 | 3405.07 2014-02-28 13:21:00 | 3405.03 | 3405.03 | 3400.20 | 3403.53 | 13.80 | 46966.18 | 3402.61 2014-02-28 13:22:00 | 3402.00 | 3403.00 | 3400.20 | 3400.23 | 31.39 | 106764.52 | 3401.44 2014-02-28 13:23:00 | 3400.23 | 3404.00 | 3400.00 | 3402.04 | 31.63 | 107572.78 | 3400.76 2014-02-28 13:24:00 | 3402.04 | 3403.00 | 3397.11 | 3397.11 | 32.68 | 111113.91 | 3400.27 2014-02-28 13:25:00 | 3396.24 | 3401.00 | 3394.53 | 3396.00 | 8.23 | 27936.44 | 3396.53 2014-02-28 13:26:00 | 3396.04 | 3399.00 | 3396.01 | 3399.00 | 12.84 | 43633.61 | 3398.52 2014-02-28 13:27:00 | 3399.01 | 3403.00 | 3399.01 | 3403.00 | 24.53 | 83414.55 | 3400.51 2014-02-28 13:28:00 | 3401.01 | 3405.00 | 3398.98 | 3401.01 | 21.92 | 74557.04 | 3401.64 2014-02-28 13:29:00 | 3400.99 | 3402.99 | 3396.01 | 3396.21 | 20.16 | 68527.22 | 3398.66 2014-02-28 13:30:00 | 3398.99 | 3400.00 | 3397.00 | 3399.63 | 22.80 | 77468.23 | 3398.33 2014-02-28 13:31:00 | 3399.00 | 3400.00 | 3397.10 | 3400.00 | 18.00 | 61181.05 | 3398.76 2014-02-28 13:32:00 | 3399.00 | 3404.00 | 3399.00 | 3401.65 | 28.54 | 97027.69 | 3400.19 2014-02-28 13:33:00 | 3401.65 | 3404.00 | 3398.98 | 3404.00 | 21.32 | 72532.28 | 3401.60 2014-02-28 13:34:00 | 3404.00 | 3409.95 | 3403.98 | 3408.00 | 42.78 | 145686.03 | 3405.31 2014-02-28 13:35:00 | 3407.00 | 3410.00 | 3406.97 | 3409.53 | 57.13 | 194751.27 | 3408.91 2014-02-28 13:36:00 | 3409.00 | 3410.00 | 3407.00 | 3408.97 | 48.19 | 164240.57 | 3408.33 2014-02-28 13:37:00 | 3408.97 | 3420.00 | 3408.39 | 3416.02 | 24.08 | 82196.45 | 3413.47 2014-02-28 13:38:00 | 3416.25 | 3422.00 | 3416.02 | 3420.00 | 41.94 | 143425.14 | 3419.85 2014-02-28 13:39:00 | 3418.01 | 3422.00 | 3416.00 | 3420.42 | 37.71 | 128938.45 | 3419.30 2014-02-28 13:40:00 | 3420.34 | 3423.00 | 3414.98 | 3417.00 | 33.14 | 113284.16 | 3418.25 2014-02-28 13:41:00 | 3417.00 | 3423.00 | 3417.00 | 3422.99 | 30.67 | 104837.34 | 3418.79 2014-02-28 13:42:00 | 3421.01 | 3426.00 | 3417.00 | 3420.00 | 68.92 | 235856.78 | 3422.38 2014-02-28 13:43:00 | 3421.83 | 3426.99 | 3420.00 | 3424.01 | 19.66 | 67269.41 | 3421.46 2014-02-28 13:44:00 | 3426.89 | 3426.90 | 3424.10 | 3425.33 | 13.08 | 44795.25 | 3425.50 2014-02-28 13:45:00 | 3426.84 | 3427.34 | 3424.10 | 3424.11 | 73.68 | 252397.37 | 3425.50 2014-02-28 13:46:00 | 3424.00 | 3426.97 | 3422.10 | 3422.95 | 29.01 | 99320.23 | 3424.13 2014-02-28 13:47:00 | 3422.39 | 3422.96 | 3417.00 | 3418.04 | 45.83 | 156713.50 | 3419.23 2014-02-28 13:48:00 | 3419.97 | 3420.07 | 3415.00 | 3419.87 | 31.79 | 108715.86 | 3419.49 2014-02-28 13:49:00 | 3419.94 | 3422.00 | 3418.58 | 3418.58 | 15.71 | 53719.94 | 3419.91 2014-02-28 13:50:00 | 3418.48 | 3420.00 | 3415.10 | 3419.00 | 66.66 | 227880.08 | 3418.39 2014-02-28 13:51:00 | 3419.01 | 3419.99 | 3418.53 | 3418.53 | 11.19 | 38242.73 | 3419.11 2014-02-28 13:52:00 | 3418.53 | 3420.02 | 3418.00 | 3418.39 | 39.60 | 135379.75 | 3418.68 2014-02-28 13:53:00 | 3418.00 | 3418.89 | 3417.77 | 3418.88 | 21.28 | 72747.85 | 3418.28 2014-02-28 13:54:00 | 3418.88 | 3422.04 | 3418.88 | 3422.04 | 42.81 | 146416.52 | 3420.31 2014-02-28 13:55:00 | 3422.04 | 3424.00 | 3420.00 | 3423.79 | 62.77 | 214789.93 | 3421.91 2014-02-28 13:56:00 | 3422.00 | 3423.99 | 3420.00 | 3420.00 | 16.40 | 56109.39 | 3421.30 2014-02-28 13:57:00 | 3420.46 | 3422.02 | 3417.77 | 3420.47 | 36.59 | 125142.67 | 3420.13 2014-02-28 13:58:00 | 3420.49 | 3423.37 | 3417.78 | 3422.00 | 16.86 | 57660.73 | 3419.97 2014-02-28 13:59:00 | 3423.37 | 3423.37 | 3420.09 | 3420.14 | 5.99 | 20498.98 | 3421.06 2014-02-28 14:00:00 | 3420.16 | 3420.22 | 3418.00 | 3419.89 | 18.51 | 63311.11 | 3419.82 2014-02-28 14:01:00 | 3418.00 | 3420.95 | 3416.36 | 3416.36 | 22.81 | 77968.51 | 3418.17 2014-02-28 14:02:00 | 3416.33 | 3419.96 | 3415.00 | 3416.32 | 46.99 | 160537.73 | 3416.57 2014-02-28 14:03:00 | 3416.04 | 3418.00 | 3415.98 | 3416.09 | 20.33 | 69463.95 | 3416.15 2014-02-28 14:04:00 | 3416.14 | 3417.00 | 3415.00 | 3416.99 | 27.09 | 92528.46 | 3416.23 2014-02-28 14:05:00 | 3417.00 | 3419.00 | 3416.99 | 3417.58 | 14.52 | 49623.95 | 3417.39 2014-02-28 14:06:00 | 3417.05 | 3419.83 | 3414.53 | 3414.53 | 60.53 | 206802.96 | 3416.71 2014-02-28 14:07:00 | 3414.48 | 3414.96 | 3408.00 | 3411.01 | 31.58 | 107684.82 | 3410.01 2014-02-28 14:08:00 | 3412.00 | 3415.00 | 3412.00 | 3414.02 | 20.16 | 68820.48 | 3413.21 2014-02-28 14:09:00 | 3414.02 | 3414.50 | 3410.00 | 3411.97 | 16.70 | 57001.91 | 3412.27 2014-02-28 14:10:00 | 3410.02 | 3414.50 | 3410.02 | 3413.97 | 7.53 | 25676.86 | 3411.75 2014-02-28 14:11:00 | 3413.95 | 3414.02 | 3410.00 | 3410.00 | 29.50 | 100666.40 | 3412.19 2014-02-28 14:12:00 | 3411.97 | 3411.97 | 3408.80 | 3410.01 | 8.35 | 28478.59 | 3410.61 2014-02-28 14:13:00 | 3410.01 | 3415.07 | 3408.00 | 3409.00 | 37.90 | 129271.90 | 3411.05 2014-02-28 14:14:00 | 3409.00 | 3415.00 | 3403.00 | 3403.00 | 40.56 | 138251.60 | 3408.57 2014-02-28 14:15:00 | 3403.85 | 3408.80 | 3403.85 | 3406.70 | 37.33 | 127129.18 | 3405.73 2014-02-28 14:16:00 | 3405.05 | 3407.99 | 3404.99 | 3405.01 | 47.37 | 161343.59 | 3406.10 2014-02-28 14:17:00 | 3405.01 | 3405.01 | 3400.01 | 3400.21 | 27.12 | 92289.05 | 3402.74 2014-02-28 14:18:00 | 3401.26 | 3402.27 | 3400.28 | 3402.27 | 18.47 | 62811.38 | 3401.09 2014-02-28 14:19:00 | 3402.00 | 3405.01 | 3402.00 | 3403.55 | 36.21 | 123251.65 | 3403.71 2014-02-28 14:20:00 | 3402.00 | 3407.97 | 3400.92 | 3404.00 | 36.90 | 125593.12 | 3403.98 2014-02-28 14:21:00 | 3403.55 | 3404.00 | 3400.92 | 3402.89 | 23.63 | 80410.27 | 3402.74 2014-02-28 14:22:00 | 3402.90 | 3404.00 | 3399.97 | 3400.07 | 60.35 | 205206.72 | 3400.45 2014-02-28 14:23:00 | 3400.00 | 3404.99 | 3400.00 | 3400.01 | 35.50 | 120796.77 | 3402.63 2014-02-28 14:24:00 | 3400.02 | 3403.00 | 3398.98 | 3402.95 | 16.98 | 57724.71 | 3399.37 2014-02-28 14:25:00 | 3400.00 | 3405.00 | 3398.99 | 3405.00 | 19.50 | 66356.01 | 3403.05 2014-02-28 14:26:00 | 3404.96 | 3407.98 | 3400.30 | 3400.30 | 37.08 | 126220.28 | 3404.09 2014-02-28 14:27:00 | 3402.97 | 3405.01 | 3400.01 | 3403.85 | 20.53 | 69859.19 | 3403.12 2014-02-28 14:28:00 | 3401.00 | 3404.97 | 3400.00 | 3401.97 | 40.37 | 137334.90 | 3401.57 2014-02-28 14:29:00 | 3400.20 | 3404.90 | 3400.20 | 3403.68 | 12.20 | 41506.01 | 3402.97 2014-02-28 14:30:00 | 3403.69 | 3405.03 | 3403.00 | 3405.02 | 31.53 | 107332.20 | 3404.45 2014-02-28 14:31:00 | 3405.63 | 3408.00 | 3405.00 | 3408.00 | 88.20 | 300457.97 | 3406.40 2014-02-28 14:32:00 | 3408.00 | 3414.99 | 3405.00 | 3414.98 | 160.63 | 547502.62 | 3408.51 2014-02-28 14:33:00 | 3409.94 | 3413.99 | 3406.14 | 3411.02 | 43.40 | 147995.38 | 3410.42 2014-02-28 14:34:00 | 3411.01 | 3419.00 | 3410.00 | 3418.99 | 54.95 | 187539.04 | 3413.15 2014-02-28 14:35:00 | 3417.01 | 3419.00 | 3415.00 | 3417.00 | 58.21 | 198956.94 | 3417.80 2014-02-28 14:36:00 | 3416.98 | 3417.06 | 3412.00 | 3417.06 | 57.83 | 197448.42 | 3414.53 2014-02-28 14:37:00 | 3417.89 | 3420.00 | 3417.00 | 3419.90 | 133.56 | 456660.67 | 3419.04 2014-02-28 14:38:00 | 3420.00 | 3426.00 | 3418.00 | 3424.06 | 140.88 | 481909.00 | 3420.73 2014-02-28 14:39:00 | 3426.00 | 3429.00 | 3424.05 | 3427.00 | 96.47 | 330577.50 | 3426.74 2014-02-28 14:40:00 | 3425.30 | 3426.99 | 3424.00 | 3425.31 | 47.06 | 161182.84 | 3425.05 2014-02-28 14:41:00 | 3425.31 | 3433.00 | 3425.31 | 3433.00 | 49.72 | 170515.14 | 3429.58 2014-02-28 14:42:00 | 3432.98 | 3438.24 | 3428.10 | 3430.91 | 60.68 | 208203.86 | 3431.18 2014-02-28 14:43:00 | 3430.93 | 3437.99 | 3425.00 | 3437.99 | 126.96 | 435473.01 | 3430.06 2014-02-28 14:44:00 | 3435.99 | 3435.99 | 3420.00 | 3428.97 | 35.38 | 121329.73 | 3429.43 2014-02-28 14:45:00 | 3423.00 | 3427.89 | 3423.00 | 3423.01 | 25.70 | 88002.92 | 3424.50 2014-02-28 14:46:00 | 3425.00 | 3427.00 | 3419.99 | 3426.99 | 99.27 | 339667.20 | 3421.55 2014-02-28 14:47:00 | 3423.91 | 3427.00 | 3422.82 | 3427.00 | 44.23 | 151514.26 | 3425.91 2014-02-28 14:48:00 | 3429.63 | 3431.00 | 3427.99 | 3430.09 | 53.79 | 184479.53 | 3429.56 2014-02-28 14:49:00 | 3429.99 | 3433.00 | 3425.00 | 3430.01 | 66.02 | 226405.25 | 3429.45 2014-02-28 14:50:00 | 3432.99 | 3435.00 | 3430.02 | 3433.01 | 136.10 | 467223.81 | 3432.97 2014-02-28 14:51:00 | 3435.00 | 3437.00 | 3433.00 | 3436.86 | 91.00 | 312580.29 | 3434.87 2014-02-28 14:52:00 | 3436.87 | 3437.00 | 3431.77 | 3431.77 | 85.68 | 294240.91 | 3434.18 2014-02-28 14:53:00 | 3431.77 | 3437.89 | 3431.77 | 3437.79 | 58.36 | 200407.69 | 3433.93 2014-02-28 14:54:00 | 3437.50 | 3438.99 | 3437.30 | 3438.99 | 20.15 | 69267.71 | 3437.60 2014-02-28 14:55:00 | 3438.99 | 3445.00 | 3437.47 | 3439.99 | 80.96 | 278480.49 | 3439.81 2014-02-28 14:56:00 | 3439.98 | 3440.00 | 3434.20 | 3439.00 | 50.11 | 172321.36 | 3439.07 2014-02-28 14:57:00 | 3438.99 | 3441.77 | 3435.60 | 3438.88 | 36.54 | 125637.71 | 3438.27 2014-02-28 14:58:00 | 3437.00 | 3439.00 | 3434.11 | 3435.02 | 53.89 | 185200.74 | 3436.71 2014-02-28 14:59:00 | 3435.01 | 3438.99 | 3435.01 | 3438.99 | 37.54 | 129051.45 | 3437.34 2014-02-28 15:00:00 | 3438.99 | 3439.96 | 3433.00 | 3433.00 | 202.57 | 696137.98 | 3436.58 2014-02-28 15:01:00 | 3434.08 | 3434.08 | 3430.00 | 3430.13 | 80.97 | 277828.31 | 3431.33 2014-02-28 15:02:00 | 3430.11 | 3430.11 | 3421.00 | 3425.08 | 413.78 | 1417664.95 | 3426.17 2014-02-28 15:03:00 | 3428.29 | 3428.29 | 3420.00 | 3421.99 | 42.70 | 146228.94 | 3424.97 2014-02-28 15:04:00 | 3421.00 | 3426.86 | 3418.00 | 3420.57 | 296.72 | 1015218.72 | 3421.49 2014-02-28 15:05:00 | 3422.01 | 3423.00 | 3419.96 | 3420.12 | 52.82 | 180683.40 | 3420.67 2014-02-28 15:06:00 | 3422.99 | 3422.99 | 3419.97 | 3419.97 | 19.95 | 68245.33 | 3420.48 2014-02-28 15:07:00 | 3419.00 | 3422.00 | 3418.00 | 3419.15 | 66.59 | 227673.39 | 3418.98 2014-02-28 15:08:00 | 3420.00 | 3421.67 | 3415.00 | 3415.07 | 38.87 | 132880.26 | 3418.41 2014-02-28 15:09:00 | 3417.90 | 3421.71 | 3415.00 | 3420.47 | 159.03 | 543728.65 | 3418.97 2014-02-28 15:10:00 | 3420.92 | 3423.00 | 3418.04 | 3422.00 | 318.35 | 1088759.62 | 3420.06 2014-02-28 15:11:00 | 3421.99 | 3425.00 | 3421.98 | 3424.96 | 10.57 | 36187.06 | 3422.59 2014-02-28 15:12:00 | 3425.00 | 3430.00 | 3424.97 | 3430.00 | 31.76 | 108877.11 | 3428.01 2014-02-28 15:13:00 | 3430.00 | 3437.68 | 3430.00 | 3432.60 | 317.79 | 1090972.01 | 3433.00 2014-02-28 15:14:00 | 3430.95 | 3432.60 | 3424.05 | 3430.00 | 395.56 | 1355782.26 | 3427.54 2014-02-28 15:15:00 | 3430.00 | 3434.90 | 3425.13 | 3431.19 | 169.19 | 580250.82 | 3429.62 2014-02-28 15:16:00 | 3429.95 | 3429.99 | 3425.00 | 3426.14 | 69.47 | 238145.11 | 3428.27 2014-02-28 15:17:00 | 3425.99 | 3429.97 | 3425.97 | 3429.00 | 175.33 | 601044.63 | 3428.12 2014-02-28 15:18:00 | 3427.00 | 3429.99 | 3425.11 | 3428.97 | 217.90 | 746854.55 | 3427.53 2014-02-28 15:19:00 | 3428.80 | 3429.00 | 3426.10 | 3429.00 | 16.93 | 58030.60 | 3428.49 2014-02-28 15:20:00 | 3429.00 | 3431.01 | 3429.00 | 3431.01 | 59.60 | 204404.41 | 3429.83 2014-02-28 15:21:00 | 3431.00 | 3431.01 | 3428.01 | 3429.35 | 52.24 | 179200.65 | 3430.07 2014-02-28 15:22:00 | 3429.39 | 3431.01 | 3427.95 | 3430.97 | 52.68 | 180673.99 | 3429.65 2014-02-28 15:23:00 | 3430.97 | 3432.76 | 3427.94 | 3431.99 | 221.59 | 760286.74 | 3431.13 2014-02-28 15:24:00 | 3431.97 | 3432.77 | 3430.00 | 3430.00 | 34.53 | 118473.77 | 3431.44 2014-02-28 15:25:00 | 3432.77 | 3432.77 | 3431.00 | 3432.06 | 18.91 | 64909.63 | 3432.01 2014-02-28 15:26:00 | 3432.01 | 3432.52 | 3428.36 | 3432.24 | 29.91 | 102608.76 | 3431.16 2014-02-28 15:27:00 | 3433.00 | 3433.01 | 3428.05 | 3433.01 | 486.66 | 1669518.65 | 3430.60 2014-02-28 15:28:00 | 3434.90 | 3437.38 | 3433.42 | 3436.56 | 59.75 | 205301.15 | 3436.06 2014-02-28 15:29:00 | 3437.00 | 3440.00 | 3434.75 | 3439.99 | 162.97 | 560403.39 | 3438.65 2014-02-28 15:30:00 | 3440.00 | 3442.01 | 3439.06 | 3439.06 | 83.14 | 286004.04 | 3440.19 2014-02-28 15:31:00 | 3442.00 | 3444.99 | 3438.56 | 3438.56 | 47.94 | 164930.60 | 3440.50 2014-02-28 15:32:00 | 3438.55 | 3442.34 | 3437.35 | 3438.00 | 28.82 | 99130.34 | 3439.64 2014-02-28 15:33:00 | 3442.93 | 3443.00 | 3436.36 | 3440.00 | 111.79 | 384499.49 | 3439.42 2014-02-28 15:34:00 | 3440.08 | 3441.86 | 3439.93 | 3439.93 | 28.04 | 96477.99 | 3440.60 2014-02-28 15:35:00 | 3439.94 | 3441.85 | 3439.00 | 3440.99 | 24.75 | 85134.21 | 3440.18 2014-02-28 15:36:00 | 3441.85 | 3441.86 | 3436.00 | 3438.36 | 304.30 | 1046248.82 | 3438.24 2014-02-28 15:37:00 | 3437.89 | 3441.03 | 3436.03 | 3439.02 | 95.17 | 327161.68 | 3437.80 2014-02-28 15:38:00 | 3439.04 | 3441.00 | 3439.01 | 3439.98 | 16.36 | 56288.84 | 3440.22 2014-02-28 15:39:00 | 3439.99 | 3440.85 | 3438.99 | 3439.96 | 11.04 | 37959.37 | 3439.91 2014-02-28 15:40:00 | 3438.00 | 3439.95 | 3437.00 | 3439.30 | 18.28 | 62840.90 | 3438.25 2014-02-28 15:41:00 | 3439.30 | 3439.30 | 3437.93 | 3437.93 | 1.53 | 5246.90 | 3438.33 2014-02-28 15:42:00 | 3437.92 | 3439.98 | 3424.00 | 3425.77 | 239.93 | 824289.47 | 3435.60 2014-02-28 15:43:00 | 3428.08 | 3438.96 | 3424.89 | 3438.75 | 533.14 | 1829200.04 | 3431.00 2014-02-28 15:44:00 | 3435.38 | 3438.93 | 3435.03 | 3438.89 | 134.30 | 461538.70 | 3436.73 2014-02-28 15:45:00 | 3438.89 | 3438.93 | 3435.01 | 3436.87 | 365.87 | 1257454.43 | 3436.92 2014-02-28 15:46:00 | 3436.66 | 3438.66 | 3434.75 | 3436.64 | 122.95 | 422552.41 | 3436.70 2014-02-28 15:47:00 | 3437.46 | 3437.90 | 3434.74 | 3437.05 | 263.87 | 906800.59 | 3436.53 2014-02-28 15:48:00 | 3437.04 | 3437.04 | 3435.92 | 3435.92 | 3.47 | 11929.89 | 3436.03 2014-02-28 15:49:00 | 3435.97 | 3436.36 | 3432.61 | 3432.61 | 21.90 | 75216.97 | 3434.56 2014-02-28 15:50:00 | 3430.99 | 3436.92 | 3418.00 | 3420.00 | 360.01 | 1233486.54 | 3426.25 2014-02-28 15:51:00 | 3420.00 | 3427.80 | 3418.00 | 3421.67 | 291.51 | 997633.05 | 3422.29 2014-02-28 15:52:00 | 3420.20 | 3425.81 | 3419.37 | 3420.10 | 381.08 | 1304207.37 | 3422.42 2014-02-28 15:53:00 | 3421.37 | 3422.99 | 3421.35 | 3422.99 | 4.48 | 15335.38 | 3422.31 2014-02-28 15:54:00 | 3422.99 | 3422.99 | 3420.03 | 3420.92 | 6.89 | 23555.51 | 3420.78 2014-02-28 15:55:00 | 3422.99 | 3423.00 | 3422.98 | 3423.00 | 18.11 | 61993.79 | 3422.99 2014-02-28 15:56:00 | 3421.07 | 3421.20 | 3419.95 | 3419.95 | 20.17 | 68982.61 | 3420.57 2014-02-28 15:57:00 | 3419.94 | 3420.00 | 3417.98 | 3420.00 | 20.26 | 69259.28 | 3419.20 2014-02-28 15:58:00 | 3420.00 | 3420.00 | 3418.94 | 3419.00 | 14.30 | 48893.65 | 3419.14 2014-02-28 15:59:00 | 3418.94 | 3420.00 | 3413.71 | 3417.01 | 30.61 | 104546.93 | 3416.01 2014-02-28 16:00:00 | 3417.98 | 3420.00 | 3415.05 | 3415.21 | 240.74 | 822625.69 | 3417.07 2014-02-28 16:01:00 | 3418.72 | 3420.00 | 3415.03 | 3418.95 | 237.46 | 811383.31 | 3416.98 2014-02-28 16:02:00 | 3418.04 | 3419.00 | 3410.00 | 3411.63 | 139.53 | 476662.96 | 3416.13 2014-02-28 16:03:00 | 3410.00 | 3414.94 | 3406.00 | 3409.75 | 152.64 | 520536.56 | 3410.34 2014-02-28 16:04:00 | 3412.45 | 3414.96 | 3407.21 | 3413.06 | 194.56 | 663793.91 | 3411.84 2014-02-28 16:05:00 | 3411.81 | 3418.00 | 3410.67 | 3417.99 | 104.21 | 355688.40 | 3413.12 2014-02-28 16:06:00 | 3419.99 | 3420.00 | 3412.45 | 3419.00 | 169.46 | 578796.07 | 3415.57 2014-02-28 16:07:00 | 3419.01 | 3420.00 | 3415.06 | 3417.10 | 148.19 | 506472.67 | 3417.77 2014-02-28 16:08:00 | 3418.38 | 3420.00 | 3415.15 | 3417.01 | 281.33 | 961552.28 | 3417.82 2014-02-28 16:09:00 | 3418.39 | 3419.56 | 3415.25 | 3418.44 | 99.30 | 339426.05 | 3418.05 2014-02-28 16:10:00 | 3418.33 | 3418.95 | 3415.24 | 3417.05 | 51.63 | 176464.01 | 3417.66 2014-02-28 16:11:00 | 3417.40 | 3419.60 | 3417.40 | 3419.60 | 11.24 | 38424.10 | 3418.21 2014-02-28 16:12:00 | 3416.43 | 3422.57 | 3415.54 | 3422.55 | 95.35 | 325985.70 | 3418.76 2014-02-28 16:13:00 | 3422.53 | 3423.68 | 3420.69 | 3423.68 | 56.43 | 193052.30 | 3421.34 2014-02-28 16:14:00 | 3423.68 | 3424.73 | 3419.09 | 3420.34 | 114.82 | 392870.01 | 3421.50 2014-02-28 16:15:00 | 3423.62 | 3424.72 | 3418.98 | 3419.10 | 347.71 | 1189636.15 | 3421.39 2014-02-28 16:16:00 | 3419.10 | 3422.00 | 3418.97 | 3421.95 | 37.01 | 126574.01 | 3419.72 2014-02-28 16:17:00 | 3419.10 | 3420.00 | 3419.00 | 3420.00 | 24.52 | 83845.16 | 3419.46 2014-02-28 16:18:00 | 3419.99 | 3422.00 | 3419.00 | 3420.00 | 18.80 | 64298.97 | 3419.79 2014-02-28 16:19:00 | 3422.00 | 3422.00 | 3420.05 | 3420.05 | 2.06 | 7053.54 | 3420.73 2014-02-28 16:20:00 | 3420.00 | 3420.00 | 3418.29 | 3418.29 | 11.07 | 37845.05 | 3419.01 2014-02-28 16:21:00 | 3418.26 | 3418.26 | 3415.77 | 3415.77 | 12.84 | 43842.49 | 3415.85 2014-02-28 16:22:00 | 3417.92 | 3420.77 | 3416.03 | 3419.27 | 430.66 | 1472017.49 | 3418.04 2014-02-28 16:23:00 | 3416.77 | 3416.77 | 3416.77 | 3416.77 | 0.46 | 1561.46 | 3416.77 2014-02-28 16:24:00 | 3416.76 | 3418.00 | 3416.00 | 3418.00 | 6.20 | 21201.37 | 3417.37 2014-02-28 16:25:00 | 3418.99 | 3418.99 | 3418.92 | 3418.92 | 2.23 | 7637.91 | 3418.94 2014-02-28 16:26:00 | 3418.04 | 3418.04 | 3416.01 | 3416.05 | 3.49 | 11924.82 | 3416.86 2014-02-28 16:27:00 | 3416.01 | 3418.20 | 3415.81 | 3418.01 | 31.07 | 106147.07 | 3416.49 2014-02-28 16:28:00 | 3419.00 | 3420.00 | 3416.10 | 3418.41 | 35.74 | 122226.07 | 3419.68 2014-02-28 16:29:00 | 3419.07 | 3422.00 | 3416.89 | 3422.00 | 359.65 | 1229718.70 | 3419.26 2014-02-28 16:30:00 | 3422.02 | 3422.63 | 3418.75 | 3420.60 | 20.80 | 71175.41 | 3421.40 2014-02-28 16:31:00 | 3421.38 | 3424.00 | 3420.27 | 3420.27 | 13.73 | 46983.07 | 3421.93 2014-02-28 16:32:00 | 3422.04 | 3423.86 | 3420.14 | 3422.00 | 57.24 | 195860.90 | 3421.75 2014-02-28 16:33:00 | 3424.00 | 3425.01 | 3421.24 | 3423.83 | 99.79 | 341579.49 | 3422.98 2014-02-28 16:34:00 | 3423.30 | 3430.00 | 3421.03 | 3430.00 | 334.28 | 1145781.94 | 3427.62 2014-02-28 16:35:00 | 3429.95 | 3438.87 | 3429.95 | 3435.70 | 330.77 | 1135779.25 | 3433.71 2014-02-28 16:36:00 | 3437.60 | 3438.75 | 3435.00 | 3438.00 | 163.37 | 561457.99 | 3436.73 2014-02-28 16:37:00 | 3437.00 | 3438.59 | 3422.00 | 3430.31 | 296.93 | 1018595.63 | 3430.48 2014-02-28 16:38:00 | 3432.22 | 3435.88 | 3430.19 | 3432.35 | 481.37 | 1652195.36 | 3432.26 2014-02-28 16:39:00 | 3432.26 | 3435.00 | 3430.35 | 3431.67 | 108.11 | 371033.47 | 3432.16 2014-02-28 16:40:00 | 3431.65 | 3431.69 | 3428.56 | 3430.30 | 164.18 | 563137.79 | 3430.07 2014-02-28 16:41:00 | 3430.28 | 3431.68 | 3425.69 | 3428.00 | 270.50 | 927751.33 | 3429.80 2014-02-28 16:42:00 | 3425.48 | 3430.98 | 3425.00 | 3427.75 | 129.37 | 443487.45 | 3428.05 2014-02-28 16:43:00 | 3427.76 | 3431.00 | 3425.10 | 3425.81 | 212.52 | 728605.49 | 3428.38 2014-02-28 16:44:00 | 3429.49 | 3429.50 | 3425.06 | 3425.95 | 405.71 | 1390448.56 | 3427.21 2014-02-28 16:45:00 | 3425.29 | 3428.86 | 3425.12 | 3426.42 | 241.85 | 828786.20 | 3426.93 2014-02-28 16:46:00 | 3426.42 | 3429.50 | 3425.00 | 3425.12 | 14.51 | 49732.16 | 3427.20 2014-02-28 16:47:00 | 3427.16 | 3429.85 | 3425.07 | 3426.55 | 81.60 | 279646.67 | 3427.00 2014-02-28 16:48:00 | 3426.00 | 3426.00 | 3424.39 | 3424.39 | 36.85 | 126216.00 | 3425.13 2014-02-28 16:49:00 | 3424.99 | 3429.00 | 3424.04 | 3425.09 | 62.66 | 214661.75 | 3425.60 2014-02-28 16:50:00 | 3425.99 | 3428.58 | 3425.09 | 3427.92 | 51.50 | 176483.88 | 3427.00 2014-02-28 16:51:00 | 3427.51 | 3427.62 | 3425.97 | 3426.91 | 11.06 | 37913.45 | 3426.74 2014-02-28 16:52:00 | 3427.95 | 3430.00 | 3425.82 | 3427.00 | 205.68 | 705082.78 | 3428.11 2014-02-28 16:53:00 | 3429.00 | 3429.97 | 3426.23 | 3428.43 | 157.59 | 540154.05 | 3427.68 2014-02-28 16:54:00 | 3429.66 | 3431.67 | 3426.20 | 3430.00 | 174.95 | 599703.39 | 3427.80 2014-02-28 16:55:00 | 3431.60 | 3433.00 | 3429.67 | 3430.01 | 363.40 | 1246910.00 | 3431.26 2014-02-28 16:56:00 | 3430.01 | 3432.84 | 3426.24 | 3430.03 | 172.70 | 592110.92 | 3428.59 2014-02-28 16:57:00 | 3430.05 | 3431.32 | 3430.05 | 3431.32 | 2.13 | 7289.66 | 3430.43 2014-02-28 16:58:00 | 3431.29 | 3433.53 | 3429.29 | 3433.53 | 42.05 | 144313.30 | 3432.11 2014-02-28 16:59:00 | 3433.55 | 3437.80 | 3430.10 | 3430.10 | 235.30 | 807826.06 | 3433.22 2014-02-28 17:00:00 | 3431.99 | 3434.50 | 3429.99 | 3433.11 | 141.08 | 484306.23 | 3432.78 2014-02-28 17:01:00 | 3434.50 | 3437.89 | 3434.50 | 3437.89 | 16.98 | 58347.46 | 3435.84 2014-02-28 17:02:00 | 3436.83 | 3439.01 | 3435.60 | 3439.00 | 25.14 | 86430.89 | 3437.71 2014-02-28 17:03:00 | 3439.97 | 3444.32 | 3439.60 | 3444.32 | 41.96 | 144399.02 | 3441.43 2014-02-28 17:04:00 | 3444.32 | 3444.32 | 3435.82 | 3442.90 | 143.75 | 494577.92 | 3440.59 2014-02-28 17:05:00 | 3442.64 | 3445.00 | 3436.52 | 3445.00 | 142.30 | 489899.71 | 3442.77 2014-02-28 17:06:00 | 3445.00 | 3449.25 | 3441.18 | 3447.00 | 181.65 | 625687.81 | 3444.45 2014-02-28 17:07:00 | 3447.00 | 3449.25 | 3436.84 | 3445.22 | 285.39 | 983122.81 | 3444.80 2014-02-28 17:08:00 | 3445.32 | 3455.00 | 3440.10 | 3453.77 | 146.85 | 506510.42 | 3449.29 2014-02-28 17:09:00 | 3452.97 | 3465.00 | 3451.35 | 3459.52 | 233.60 | 807724.31 | 3457.72 2014-02-28 17:10:00 | 3461.04 | 3465.87 | 3455.99 | 3456.21 | 141.07 | 488029.63 | 3459.58 2014-02-28 17:11:00 | 3456.21 | 3458.13 | 3454.39 | 3455.99 | 93.84 | 324273.11 | 3455.74 2014-02-28 17:12:00 | 3456.00 | 3468.88 | 3455.99 | 3467.01 | 264.43 | 915449.27 | 3462.00 2014-02-28 17:13:00 | 3463.00 | 3470.00 | 3454.08 | 3458.34 | 321.26 | 1113509.77 | 3466.04 2014-02-28 17:14:00 | 3455.45 | 3464.89 | 3452.86 | 3461.45 | 411.29 | 1423268.72 | 3460.54 2014-02-28 17:15:00 | 3460.56 | 3463.25 | 3453.00 | 3456.17 | 480.33 | 1660788.84 | 3457.60 2014-02-28 17:16:00 | 3458.96 | 3465.35 | 3453.11 | 3458.24 | 220.22 | 761750.08 | 3458.98 2014-02-28 17:17:00 | 3465.05 | 3466.97 | 3457.28 | 3463.47 | 399.64 | 1383807.32 | 3462.60 2014-02-28 17:18:00 | 3463.81 | 3465.00 | 3459.86 | 3460.91 | 107.15 | 371074.73 | 3463.23 2014-02-28 17:19:00 | 3460.99 | 3461.09 | 3458.00 | 3460.07 | 22.43 | 77581.42 | 3459.60 2014-02-28 17:20:00 | 3460.98 | 3460.98 | 3455.70 | 3458.01 | 317.86 | 1099132.30 | 3457.88 2014-02-28 17:21:00 | 3457.63 | 3459.89 | 3455.80 | 3455.80 | 77.21 | 266967.63 | 3457.73 2014-02-28 17:22:00 | 3455.67 | 3455.84 | 3448.00 | 3448.00 | 68.47 | 236265.32 | 3450.89 2014-02-28 17:23:00 | 3449.13 | 3458.61 | 3448.01 | 3454.49 | 330.23 | 1140388.64 | 3453.27 2014-02-28 17:24:00 | 3454.97 | 3455.00 | 3448.10 | 3448.10 | 164.15 | 566815.89 | 3453.04 2014-02-28 17:25:00 | 3448.00 | 3454.41 | 3446.23 | 3452.99 | 189.95 | 655535.24 | 3451.13 2014-02-28 17:26:00 | 3452.86 | 3452.86 | 3449.30 | 3449.30 | 14.62 | 50458.07 | 3450.36 2014-02-28 17:27:00 | 3451.69 | 3453.00 | 3447.93 | 3448.53 | 437.25 | 1508644.53 | 3450.28 2014-02-28 17:28:00 | 3449.51 | 3451.94 | 3447.94 | 3448.04 | 322.56 | 1112732.34 | 3449.68 2014-02-28 17:29:00 | 3448.04 | 3453.00 | 3448.00 | 3452.62 | 42.52 | 146686.95 | 3449.51 2014-02-28 17:30:00 | 3451.99 | 3452.35 | 3448.99 | 3452.01 | 36.51 | 125969.55 | 3449.90 2014-02-28 17:31:00 | 3452.00 | 3452.01 | 3449.00 | 3449.00 | 16.04 | 55345.43 | 3450.25 2014-02-28 17:32:00 | 3448.96 | 3454.00 | 3448.96 | 3454.00 | 41.50 | 143239.99 | 3451.65 2014-02-28 17:33:00 | 3454.00 | 3456.00 | 3448.15 | 3451.45 | 90.15 | 311222.10 | 3452.46 2014-02-28 17:34:00 | 3455.43 | 3456.00 | 3448.19 | 3452.73 | 493.26 | 1702644.17 | 3451.83 2014-02-28 17:35:00 | 3453.61 | 3454.00 | 3449.00 | 3451.55 | 237.99 | 821343.64 | 3451.23 2014-02-28 17:36:00 | 3451.45 | 3453.90 | 3450.08 | 3451.44 | 423.35 | 1461381.38 | 3451.96 2014-02-28 17:37:00 | 3452.03 | 3453.86 | 3450.19 | 3451.01 | 212.15 | 732366.58 | 3452.07 2014-02-28 17:38:00 | 3453.67 | 3453.67 | 3451.00 | 3451.97 | 8.13 | 28056.90 | 3451.88 2014-02-28 17:39:00 | 3451.96 | 3453.77 | 3450.10 | 3453.68 | 17.87 | 61696.56 | 3451.94 2014-02-28 17:40:00 | 3454.66 | 3455.00 | 3451.05 | 3453.57 | 68.52 | 236588.99 | 3453.00 2014-02-28 17:41:00 | 3452.58 | 3454.46 | 3451.61 | 3451.90 | 31.75 | 109643.67 | 3453.45 2014-02-28 17:42:00 | 3454.60 | 3454.60 | 3450.98 | 3450.98 | 8.94 | 30871.99 | 3451.70 2014-02-28 17:43:00 | 3450.10 | 3454.30 | 3449.12 | 3452.98 | 138.34 | 477544.91 | 3452.09 2014-02-28 17:44:00 | 3452.24 | 3453.00 | 3449.00 | 3451.92 | 67.26 | 232110.19 | 3450.84 2014-02-28 17:45:00 | 3449.97 | 3452.88 | 3449.00 | 3449.00 | 224.29 | 773952.52 | 3450.71 2014-02-28 17:46:00 | 3449.00 | 3451.99 | 3448.07 | 3448.07 | 418.64 | 1444262.06 | 3449.87 2014-02-28 17:47:00 | 3449.02 | 3451.30 | 3448.17 | 3450.91 | 17.83 | 61513.61 | 3450.01 2014-02-28 17:48:00 | . | . | . | . | . | . | . 2014-02-28 17:49:00 | 3449.06 | 3450.00 | 3448.07 | 3450.00 | 8.17 | 28186.76 | 3449.19 2014-02-28 17:50:00 | 3450.00 | 3450.00 | 3448.43 | 3448.43 | 1.97 | 6796.31 | 3449.90 2014-02-28 17:51:00 | 3450.00 | 3452.00 | 3448.47 | 3452.00 | 85.64 | 295506.67 | 3450.69 2014-02-28 17:52:00 | 3451.61 | 3453.42 | 3448.31 | 3448.31 | 91.30 | 315035.66 | 3450.55 2014-02-28 17:53:00 | 3451.36 | 3453.37 | 3448.41 | 3453.00 | 262.18 | 904799.13 | 3451.13 2014-02-28 17:54:00 | 3453.00 | 3453.00 | 3452.95 | 3452.95 | 6.74 | 23266.25 | 3452.99 2014-02-28 17:55:00 | 3453.00 | 3453.02 | 3451.00 | 3453.01 | 14.05 | 48524.77 | 3452.98 2014-02-28 17:56:00 | 3453.55 | 3453.57 | 3453.52 | 3453.52 | 5.37 | 18548.98 | 3453.54 2014-02-28 17:57:00 | 3452.97 | 3452.97 | 3452.00 | 3452.94 | 3.96 | 13682.55 | 3452.57 2014-02-28 17:58:00 | 3452.40 | 3455.00 | 3452.40 | 3455.00 | 41.10 | 142004.24 | 3454.84 2014-02-28 17:59:00 | 3455.00 | 3455.00 | 3454.08 | 3455.00 | 72.83 | 251635.00 | 3454.96 2014-02-28 18:00:00 | 3455.02 | 3457.53 | 3454.07 | 3454.98 | 60.32 | 208439.50 | 3455.45 2014-02-28 18:01:00 | 3455.01 | 3457.00 | 3455.00 | 3455.00 | 9.23 | 31885.94 | 3456.10 2014-02-28 18:02:00 | 3456.00 | 3456.94 | 3455.00 | 3456.94 | 2.22 | 7681.87 | 3455.63 2014-02-28 18:03:00 | 3456.20 | 3456.99 | 3454.99 | 3456.00 | 22.34 | 77205.72 | 3455.32 2014-02-28 18:04:00 | 3455.50 | 3455.97 | 3454.00 | 3455.84 | 11.12 | 38423.25 | 3454.40 2014-02-28 18:05:00 | 3455.79 | 3455.79 | 3455.50 | 3455.50 | 13.08 | 45214.17 | 3455.68 2014-02-28 18:06:00 | 3455.99 | 3455.99 | 3454.04 | 3454.95 | 5.02 | 17345.12 | 3455.20 2014-02-28 18:07:00 | 3454.91 | 3454.92 | 3454.00 | 3454.00 | 0.59 | 2044.95 | 3454.31 2014-02-28 18:08:00 | 3454.10 | 3454.12 | 3454.10 | 3454.12 | 0.28 | 956.79 | 3454.11 2014-02-28 18:09:00 | 3454.19 | 3454.19 | 3454.19 | 3454.19 | 0.04 | 134.71 | 3454.19 2014-02-28 18:10:00 | 3455.40 | 3455.40 | 3454.82 | 3455.36 | 2.73 | 9418.99 | 3455.24 2014-02-28 18:11:00 | 3455.39 | 3456.03 | 3455.39 | 3456.03 | 2.24 | 7751.66 | 3455.93 2014-02-28 18:12:00 | 3455.93 | 3456.02 | 3455.93 | 3456.02 | 1.29 | 4458.16 | 3455.94 2014-02-28 18:13:00 | 3457.00 | 3457.00 | 3453.00 | 3453.00 | 36.32 | 125453.72 | 3454.50 2014-02-28 18:14:00 | 3453.39 | 3453.60 | 3450.01 | 3452.32 | 212.97 | 735133.67 | 3451.90 2014-02-28 18:15:00 | 3453.13 | 3453.13 | 3450.00 | 3450.01 | 11.43 | 39447.33 | 3451.21 2014-02-28 18:16:00 | 3450.30 | 3455.99 | 3450.29 | 3455.99 | 180.47 | 623231.04 | 3453.42 2014-02-28 18:17:00 | 3453.00 | 3455.88 | 3451.19 | 3452.02 | 362.14 | 1250559.66 | 3453.26 2014-02-28 18:18:00 | 3455.47 | 3455.63 | 3450.97 | 3450.97 | 74.77 | 258191.43 | 3453.10 2014-02-28 18:19:00 | 3451.28 | 3452.66 | 3450.43 | 3450.43 | 4.77 | 16450.20 | 3451.57 2014-02-28 18:20:00 | 3451.10 | 3453.87 | 3450.19 | 3451.20 | 235.23 | 811982.53 | 3451.87 2014-02-28 18:21:00 | 3450.87 | 3453.91 | 3450.21 | 3450.21 | 55.03 | 189972.75 | 3451.92 2014-02-28 18:22:00 | . | . | . | . | . | . | . 2014-02-28 18:23:00 | . | . | . | . | . | . | . 2014-02-28 18:24:00 | . | . | . | . | . | . | . 2014-02-28 18:25:00 | 3453.93 | 3455.00 | 3453.93 | 3455.00 | 1.30 | 4491.49 | 3454.99 2014-02-28 18:26:00 | 3455.00 | 3455.00 | 3455.00 | 3455.00 | 2.53 | 8737.70 | 3455.00 2014-02-28 18:27:00 | . | . | . | . | . | . | . 2014-02-28 18:28:00 | 3453.99 | 3453.99 | 3452.58 | 3452.58 | 2.88 | 9947.51 | 3452.80 2014-02-28 18:29:00 | 3451.50 | 3453.80 | 3450.00 | 3450.00 | 72.32 | 249592.53 | 3451.32 2014-02-28 18:30:00 | 3450.02 | 3453.96 | 3450.02 | 3451.57 | 327.76 | 1131420.91 | 3451.98 2014-02-28 18:31:00 | 3453.90 | 3453.90 | 3450.52 | 3451.00 | 20.30 | 70076.41 | 3452.55 2014-02-28 18:32:00 | 3453.36 | 3453.36 | 3453.32 | 3453.32 | 1.25 | 4313.23 | 3453.35 2014-02-28 18:33:00 | 3453.50 | 3454.97 | 3451.22 | 3451.93 | 211.21 | 729348.94 | 3453.23 2014-02-28 18:34:00 | 3452.77 | 3454.97 | 3451.90 | 3452.06 | 115.20 | 397795.59 | 3453.12 2014-02-28 18:35:00 | 3454.65 | 3454.70 | 3451.12 | 3454.00 | 10.70 | 36936.93 | 3453.02 2014-02-28 18:36:00 | 3454.67 | 3455.00 | 3451.00 | 3452.63 | 41.43 | 143056.49 | 3453.39 2014-02-28 18:37:00 | 3454.88 | 3454.95 | 3451.05 | 3451.98 | 341.83 | 1180309.39 | 3452.95 2014-02-28 18:38:00 | 3453.70 | 3455.99 | 3453.70 | 3455.99 | 15.46 | 53399.19 | 3454.92 2014-02-28 18:39:00 | 3453.90 | 3453.90 | 3453.84 | 3453.85 | 5.44 | 18785.66 | 3453.88 2014-02-28 18:40:00 | 3452.35 | 3455.93 | 3451.14 | 3451.54 | 324.33 | 1120190.92 | 3453.81 2014-02-28 18:41:00 | 3455.79 | 3455.94 | 3452.00 | 3452.62 | 431.77 | 1491244.39 | 3453.79 2014-02-28 18:42:00 | 3454.40 | 3455.76 | 3451.55 | 3452.14 | 403.95 | 1395166.36 | 3453.84 2014-02-28 18:43:00 | 3454.96 | 3454.96 | 3451.54 | 3454.36 | 441.24 | 1523693.96 | 3453.22 2014-02-28 18:44:00 | 3453.98 | 3454.72 | 3451.57 | 3453.51 | 97.04 | 335149.22 | 3453.58 2014-02-28 18:45:00 | . | . | . | . | . | . | . 2014-02-28 18:46:00 | 3453.40 | 3453.40 | 3453.40 | 3453.40 | 0.26 | 897.88 | 3453.40 2014-02-28 18:47:00 | 3452.13 | 3455.00 | 3452.12 | 3454.89 | 17.27 | 59676.90 | 3454.72 2014-02-28 18:48:00 | 3454.89 | 3455.00 | 3452.09 | 3455.00 | 4.56 | 15761.03 | 3454.85 2014-02-28 18:49:00 | 3455.00 | 3455.99 | 3451.73 | 3455.54 | 144.52 | 499253.14 | 3454.51 2014-02-28 18:50:00 | 3453.23 | 3455.92 | 3452.21 | 3454.10 | 192.69 | 665605.64 | 3454.34 2014-02-28 18:51:00 | 3455.45 | 3455.93 | 3452.60 | 3454.75 | 41.18 | 142259.68 | 3454.33 2014-02-28 18:52:00 | 3454.86 | 3455.83 | 3452.88 | 3455.46 | 42.76 | 147716.50 | 3454.47 2014-02-28 18:53:00 | 3455.64 | 3455.64 | 3451.88 | 3451.88 | 32.38 | 111821.43 | 3453.52 2014-02-28 18:54:00 | 3455.28 | 3455.50 | 3453.47 | 3455.50 | 5.09 | 17596.69 | 3455.07 2014-02-28 18:55:00 | 3455.51 | 3455.93 | 3455.51 | 3455.59 | 3.54 | 12243.23 | 3455.61 2014-02-28 18:56:00 | 3455.03 | 3455.03 | 3453.08 | 3453.44 | 9.44 | 32605.31 | 3453.59 2014-02-28 18:57:00 | 3454.00 | 3456.01 | 3454.00 | 3456.00 | 10.84 | 37469.28 | 3455.94 2014-02-28 18:58:00 | 3456.97 | 3457.00 | 3456.02 | 3457.00 | 15.49 | 53536.69 | 3456.88 2014-02-28 18:59:00 | 3457.60 | 3457.60 | 3457.01 | 3457.01 | 1.00 | 3464.22 | 3457.31 2014-02-28 19:00:00 | 3457.09 | 3457.09 | 3457.00 | 3457.00 | 17.08 | 59035.20 | 3457.00 2014-02-28 19:01:00 | 3457.00 | 3457.73 | 3457.00 | 3457.73 | 6.08 | 21005.11 | 3457.63 2014-02-28 19:02:00 | 3457.73 | 3458.88 | 3457.00 | 3458.88 | 14.29 | 49408.53 | 3458.29 2014-02-28 19:03:00 | 3459.00 | 3459.00 | 3459.00 | 3459.00 | 6.26 | 21656.80 | 3459.00 2014-02-28 19:04:00 | 3457.33 | 3457.34 | 3457.33 | 3457.34 | 2.80 | 9680.54 | 3457.33 2014-02-28 19:05:00 | 3457.00 | 3457.31 | 3457.00 | 3457.31 | 1.62 | 5607.45 | 3457.12 2014-02-28 19:06:00 | 3454.79 | 3457.60 | 3454.13 | 3455.02 | 67.36 | 232759.81 | 3455.46 2014-02-28 19:07:00 | 3456.11 | 3457.55 | 3454.02 | 3456.33 | 319.03 | 1102459.06 | 3455.67 2014-02-28 19:08:00 | 3456.97 | 3459.36 | 3454.02 | 3456.32 | 318.09 | 1099214.31 | 3455.65 2014-02-28 19:09:00 | 3455.98 | 3459.58 | 3454.08 | 3455.68 | 363.08 | 1254678.81 | 3455.68 2014-02-28 19:10:00 | 3455.62 | 3457.19 | 3454.14 | 3456.06 | 139.73 | 482894.09 | 3456.01 2014-02-28 19:11:00 | 3456.61 | 3456.61 | 3456.61 | 3456.61 | 1.59 | 5496.01 | 3456.61 2014-02-28 19:12:00 | 3456.60 | 3458.95 | 3454.96 | 3458.21 | 8.57 | 29610.77 | 3456.78 2014-02-28 19:13:00 | 3458.70 | 3458.96 | 3454.20 | 3458.01 | 96.66 | 334164.88 | 3456.97 2014-02-28 19:14:00 | 3456.27 | 3458.74 | 3454.37 | 3455.72 | 177.38 | 613077.77 | 3456.24 2014-02-28 19:15:00 | 3454.28 | 3457.40 | 3454.22 | 3454.49 | 39.56 | 136713.36 | 3456.02 2014-02-28 19:16:00 | 3455.41 | 3455.41 | 3455.41 | 3455.41 | 0.29 | 1005.52 | 3455.41 2014-02-28 19:17:00 | 3454.34 | 3457.35 | 3454.34 | 3457.30 | 1.68 | 5794.38 | 3457.27 2014-02-28 19:18:00 | 3457.17 | 3457.35 | 3454.53 | 3456.13 | 7.67 | 26508.39 | 3456.11 2014-02-28 19:19:00 | 3454.53 | 3457.35 | 3454.53 | 3457.00 | 13.56 | 46862.04 | 3456.67 2014-02-28 19:20:00 | 3457.35 | 3460.00 | 3455.55 | 3455.55 | 25.17 | 87036.99 | 3457.69 2014-02-28 19:21:00 | 3455.35 | 3459.92 | 3454.14 | 3455.13 | 61.63 | 213058.23 | 3457.28 2014-02-28 19:22:00 | . | . | . | . | . | . | . 2014-02-28 19:23:00 | . | . | . | . | . | . | . 2014-02-28 19:24:00 | 3459.51 | 3459.99 | 3456.02 | 3458.08 | 85.74 | 296521.06 | 3458.29 2014-02-28 19:25:00 | . | . | . | . | . | . | . 2014-02-28 19:26:00 | 3459.99 | 3459.99 | 3459.99 | 3459.99 | 0.80 | 2767.99 | 3459.99 2014-02-28 19:27:00 | 3459.99 | 3459.99 | 3454.35 | 3456.20 | 45.77 | 158184.68 | 3456.15 2014-02-28 19:28:00 | 3454.66 | 3458.93 | 3454.30 | 3454.55 | 215.55 | 744914.38 | 3455.94 2014-02-28 19:29:00 | 3457.07 | 3459.69 | 3454.09 | 3454.09 | 33.06 | 114267.19 | 3455.94 2014-02-28 19:30:00 | 3454.09 | 3458.30 | 3454.00 | 3457.48 | 159.34 | 550646.76 | 3455.88 2014-02-28 19:31:00 | 3457.54 | 3458.16 | 3454.29 | 3455.67 | 277.46 | 958987.30 | 3456.28 2014-02-28 19:32:00 | 3457.90 | 3458.13 | 3454.37 | 3458.13 | 143.15 | 494786.89 | 3456.45 2014-02-28 19:33:00 | 3457.33 | 3460.00 | 3455.07 | 3457.19 | 38.98 | 134757.59 | 3457.36 2014-02-28 19:34:00 | 3455.15 | 3459.87 | 3455.02 | 3458.18 | 176.67 | 610842.22 | 3457.45 2014-02-28 19:35:00 | 3456.93 | 3459.83 | 3455.28 | 3458.71 | 53.45 | 184781.92 | 3457.16 2014-02-28 19:36:00 | 3457.48 | 3459.97 | 3454.67 | 3457.99 | 67.77 | 234328.39 | 3457.75 2014-02-28 19:37:00 | 3458.08 | 3459.84 | 3456.70 | 3456.72 | 16.32 | 56440.02 | 3458.33 2014-02-28 19:38:00 | . | . | . | . | . | . | . 2014-02-28 19:39:00 | 3456.70 | 3457.75 | 3454.20 | 3456.47 | 239.24 | 826843.85 | 3456.11 2014-02-28 19:40:00 | 3457.22 | 3458.89 | 3454.22 | 3455.74 | 292.85 | 1012352.42 | 3456.90 2014-02-28 19:41:00 | 3455.51 | 3458.89 | 3454.48 | 3458.12 | 312.30 | 1079535.15 | 3456.71 2014-02-28 19:42:00 | 3456.93 | 3459.58 | 3454.77 | 3455.22 | 158.16 | 546713.29 | 3456.82 2014-02-28 19:43:00 | 3456.06 | 3458.60 | 3456.00 | 3458.59 | 6.91 | 23900.67 | 3456.85 2014-02-28 19:44:00 | . | . | . | . | . | . | . 2014-02-28 19:45:00 | . | . | . | . | . | . | . 2014-02-28 19:46:00 | 3456.00 | 3456.17 | 3456.00 | 3456.02 | 4.76 | 16461.07 | 3456.03 2014-02-28 19:47:00 | 3455.50 | 3457.90 | 3455.50 | 3457.90 | 9.16 | 31669.59 | 3456.25 2014-02-28 19:48:00 | 3457.90 | 3459.06 | 3456.70 | 3458.92 | 7.19 | 24881.46 | 3458.64 2014-02-28 19:49:00 | 3455.50 | 3458.89 | 3455.50 | 3456.51 | 17.98 | 62133.28 | 3456.46 2014-02-28 19:50:00 | 3455.57 | 3457.66 | 3453.59 | 3454.02 | 75.96 | 262468.14 | 3455.26 2014-02-28 19:51:00 | 3453.67 | 3457.46 | 3453.12 | 3455.66 | 80.00 | 276378.47 | 3454.69 2014-02-28 19:52:00 | . | . | . | . | . | . | . 2014-02-28 19:53:00 | 3455.25 | 3455.25 | 3453.46 | 3453.46 | 0.67 | 2314.89 | 3455.07 2014-02-28 19:54:00 | . | . | . | . | . | . | . 2014-02-28 19:55:00 | 3455.05 | 3457.00 | 3454.99 | 3457.00 | 2.57 | 8888.18 | 3455.75 2014-02-28 19:56:00 | 3457.00 | 3457.00 | 3455.03 | 3455.82 | 24.61 | 85050.65 | 3455.94 2014-02-28 19:57:00 | 3454.08 | 3454.09 | 3454.03 | 3454.03 | 3.61 | 12472.58 | 3454.05 2014-02-28 19:58:00 | 3454.03 | 3456.80 | 3452.98 | 3456.80 | 18.09 | 62474.77 | 3454.51 2014-02-28 19:59:00 | 3454.54 | 3455.98 | 3454.44 | 3455.98 | 4.21 | 14542.17 | 3455.02 2014-02-28 20:00:00 | 3454.42 | 3456.20 | 3453.10 | 3453.54 | 39.25 | 135584.15 | 3454.73 2014-02-28 20:01:00 | 3453.17 | 3456.19 | 3453.17 | 3454.41 | 8.38 | 28959.79 | 3454.59 2014-02-28 20:02:00 | 3454.39 | 3457.52 | 3453.27 | 3454.34 | 12.79 | 44165.75 | 3454.23 2014-02-28 20:03:00 | 3454.39 | 3458.14 | 3454.29 | 3454.46 | 94.61 | 326999.12 | 3456.32 2014-02-28 20:04:00 | 3455.30 | 3458.18 | 3454.56 | 3455.76 | 297.92 | 1029699.18 | 3456.28 2014-02-28 20:05:00 | 3456.43 | 3458.19 | 3455.77 | 3455.77 | 0.73 | 2523.08 | 3456.27 2014-02-28 20:06:00 | 3455.75 | 3456.98 | 3455.48 | 3456.97 | 8.24 | 28474.31 | 3456.04 2014-02-28 20:07:00 | 3454.48 | 3457.03 | 3454.48 | 3456.34 | 3.42 | 11819.73 | 3456.06 2014-02-28 20:08:00 | 3458.03 | 3458.03 | 3456.41 | 3456.41 | 0.42 | 1455.23 | 3456.60 2014-02-28 20:09:00 | 3456.33 | 3459.84 | 3456.33 | 3459.84 | 9.77 | 33775.85 | 3458.16 2014-02-28 20:10:00 | 3461.09 | 3461.09 | 3457.53 | 3461.04 | 4.01 | 13880.16 | 3459.66 2014-02-28 20:11:00 | 3460.52 | 3460.53 | 3456.35 | 3459.17 | 173.72 | 600820.72 | 3458.48 2014-02-28 20:12:00 | 3458.58 | 3460.43 | 3456.35 | 3457.94 | 205.19 | 709547.29 | 3458.04 2014-02-28 20:13:00 | 3459.81 | 3459.81 | 3459.81 | 3459.81 | 0.30 | 1048.32 | 3459.81 2014-02-28 20:14:00 | 3457.51 | 3457.51 | 3457.51 | 3457.51 | 1.39 | 4809.40 | 3457.51 2014-02-28 20:15:00 | 3457.51 | 3460.00 | 3457.51 | 3460.00 | 15.73 | 54409.99 | 3459.65 2014-02-28 20:16:00 | 3459.96 | 3460.00 | 3459.96 | 3460.00 | 6.28 | 21728.76 | 3459.99 2014-02-28 20:17:00 | 3460.00 | 3460.00 | 3458.17 | 3458.17 | 0.21 | 726.23 | 3458.26 2014-02-28 20:18:00 | . | . | . | . | . | . | . 2014-02-28 20:19:00 | 3460.52 | 3460.52 | 3459.42 | 3460.52 | 1.18 | 4069.35 | 3460.33 2014-02-28 20:20:00 | . | . | . | . | . | . | . 2014-02-28 20:21:00 | 3460.71 | 3460.71 | 3460.71 | 3460.71 | 1.21 | 4201.30 | 3460.71 2014-02-28 20:22:00 | . | . | . | . | . | . | . 2014-02-28 20:23:00 | . | . | . | . | . | . | . 2014-02-28 20:24:00 | 3459.00 | 3459.00 | 3459.00 | 3459.00 | 0.10 | 345.90 | 3459.00 2014-02-28 20:25:00 | . | . | . | . | . | . | . 2014-02-28 20:26:00 | 3459.01 | 3459.01 | 3458.00 | 3458.00 | 2.00 | 6916.05 | 3458.03 2014-02-28 20:27:00 | . | . | . | . | . | . | . 2014-02-28 20:28:00 | 3458.01 | 3458.01 | 3458.00 | 3458.00 | 4.27 | 14765.67 | 3458.00 2014-02-28 20:29:00 | 3458.00 | 3458.00 | 3457.01 | 3457.01 | 6.70 | 23180.24 | 3457.67 2014-02-28 20:30:00 | 3457.00 | 3459.21 | 3455.53 | 3456.08 | 155.78 | 538584.51 | 3457.38 2014-02-28 20:31:00 | 3455.92 | 3458.49 | 3450.20 | 3452.40 | 25.77 | 89002.57 | 3454.40 2014-02-28 20:32:00 | 3450.26 | 3452.42 | 3446.01 | 3452.42 | 40.88 | 140991.43 | 3449.25 2014-02-28 20:33:00 | 3452.56 | 3461.99 | 3446.72 | 3454.02 | 282.57 | 975688.43 | 3452.87 2014-02-28 20:34:00 | 3450.28 | 3450.28 | 3446.00 | 3446.01 | 31.96 | 110192.34 | 3448.36 2014-02-28 20:35:00 | 3446.59 | 3459.95 | 3446.59 | 3455.33 | 206.28 | 712839.82 | 3455.72 2014-02-28 20:36:00 | 3450.41 | 3459.88 | 3446.17 | 3446.76 | 315.28 | 1089216.28 | 3454.73 2014-02-28 20:37:00 | 3448.73 | 3453.10 | 3443.00 | 3444.68 | 135.72 | 467843.65 | 3447.23 2014-02-28 20:38:00 | 3444.42 | 3449.63 | 3443.01 | 3445.00 | 48.93 | 168590.48 | 3445.61 2014-02-28 20:39:00 | 3443.00 | 3445.00 | 3437.00 | 3439.43 | 23.96 | 82460.57 | 3442.02 2014-02-28 20:40:00 | 3437.50 | 3444.70 | 3437.09 | 3439.89 | 248.08 | 853505.88 | 3440.52 2014-02-28 20:41:00 | 3437.32 | 3442.00 | 3437.02 | 3442.00 | 160.55 | 552123.31 | 3438.89 2014-02-28 20:42:00 | 3441.90 | 3442.00 | 3437.01 | 3439.30 | 264.77 | 910594.51 | 3439.14 2014-02-28 20:43:00 | 3437.00 | 3440.85 | 3430.00 | 3436.21 | 296.56 | 1019196.69 | 3436.73 2014-02-28 20:44:00 | 3435.17 | 3439.99 | 3429.99 | 3434.81 | 217.42 | 746582.12 | 3433.78 2014-02-28 20:45:00 | 3438.42 | 3439.98 | 3432.03 | 3437.29 | 399.71 | 1373998.74 | 3437.52 2014-02-28 20:46:00 | 3437.46 | 3440.42 | 3435.02 | 3438.87 | 304.49 | 1046472.00 | 3436.85 2014-02-28 20:47:00 | 3438.88 | 3439.00 | 3435.11 | 3439.00 | 15.44 | 53086.71 | 3437.37 2014-02-28 20:48:00 | 3439.00 | 3439.00 | 3435.16 | 3438.59 | 28.13 | 96694.27 | 3437.29 2014-02-28 20:49:00 | 3437.21 | 3441.10 | 3435.08 | 3437.80 | 85.68 | 294522.00 | 3437.47 2014-02-28 20:50:00 | 3440.92 | 3441.07 | 3435.02 | 3438.55 | 234.59 | 806637.19 | 3438.44 2014-02-28 20:51:00 | 3439.74 | 3442.00 | 3435.15 | 3439.80 | 373.49 | 1284510.97 | 3439.22 2014-02-28 20:52:00 | 3439.50 | 3441.98 | 3438.31 | 3438.94 | 157.49 | 541767.87 | 3439.95 2014-02-28 20:53:00 | 3438.97 | 3440.97 | 3437.01 | 3440.66 | 261.37 | 898865.41 | 3439.01 2014-02-28 20:54:00 | 3439.18 | 3440.92 | 3435.01 | 3438.85 | 274.67 | 944324.27 | 3438.08 2014-02-28 20:55:00 | 3440.43 | 3441.00 | 3435.04 | 3438.62 | 332.96 | 1144731.30 | 3438.07 2014-02-28 20:56:00 | 3439.65 | 3439.77 | 3436.15 | 3436.60 | 353.56 | 1215676.86 | 3438.36 2014-02-28 20:57:00 | 3439.42 | 3439.81 | 3436.31 | 3438.13 | 273.92 | 941741.56 | 3438.07 2014-02-28 20:58:00 | 3436.97 | 3439.81 | 3436.33 | 3436.33 | 173.10 | 595178.62 | 3438.27 2014-02-28 20:59:00 | 3437.46 | 3438.82 | 3435.05 | 3437.60 | 118.62 | 407639.51 | 3436.46 2014-02-28 21:00:00 | 3436.91 | 3439.20 | 3435.16 | 3439.20 | 344.32 | 1183562.09 | 3437.42 2014-02-28 21:01:00 | 3439.20 | 3441.00 | 3435.47 | 3436.33 | 100.21 | 344497.61 | 3437.72 2014-02-28 21:02:00 | 3436.19 | 3438.54 | 3430.08 | 3432.40 | 292.57 | 1004194.26 | 3432.27 2014-02-28 21:03:00 | 3432.61 | 3437.99 | 3430.96 | 3435.53 | 69.44 | 238590.27 | 3435.72 2014-02-28 21:04:00 | 3435.17 | 3437.01 | 3432.09 | 3433.59 | 234.04 | 803777.14 | 3434.30 2014-02-28 21:05:00 | 3432.43 | 3440.00 | 3432.24 | 3438.09 | 372.74 | 1280289.87 | 3434.77 2014-02-28 21:06:00 | 3435.35 | 3439.58 | 3432.48 | 3433.82 | 446.28 | 1533217.94 | 3435.57 2014-02-28 21:07:00 | 3433.95 | 3438.78 | 3433.01 | 3433.26 | 317.41 | 1090583.76 | 3435.93 2014-02-28 21:08:00 | 3433.42 | 3438.00 | 3433.25 | 3434.95 | 422.09 | 1450161.81 | 3435.69 2014-02-28 21:09:00 | 3434.30 | 3438.00 | 3433.42 | 3437.99 | 351.10 | 1206388.05 | 3436.02 2014-02-28 21:10:00 | 3435.27 | 3437.97 | 3431.47 | 3436.71 | 215.20 | 739039.73 | 3434.20 2014-02-28 21:11:00 | 3436.24 | 3437.51 | 3424.00 | 3433.96 | 174.37 | 598273.81 | 3430.98 2014-02-28 21:12:00 | 3429.53 | 3435.84 | 3424.00 | 3427.47 | 318.29 | 1090959.31 | 3427.60 2014-02-28 21:13:00 | 3428.50 | 3429.68 | 3424.05 | 3426.55 | 378.46 | 1297035.99 | 3427.15 2014-02-28 21:14:00 | 3427.68 | 3428.56 | 3424.00 | 3427.56 | 402.67 | 1379581.21 | 3426.08 2014-02-28 21:15:00 | 3426.15 | 3430.00 | 3423.21 | 3430.00 | 227.48 | 779501.37 | 3426.65 2014-02-28 21:16:00 | 3430.00 | 3430.00 | 3426.03 | 3429.06 | 144.86 | 496606.00 | 3428.20 2014-02-28 21:17:00 | 3428.27 | 3429.95 | 3422.82 | 3426.91 | 115.59 | 396193.44 | 3427.55 2014-02-28 21:18:00 | 3426.93 | 3426.93 | 3422.00 | 3422.91 | 208.59 | 714322.05 | 3424.58 2014-02-28 21:19:00 | 3422.78 | 3426.61 | 3422.01 | 3426.24 | 229.84 | 787113.28 | 3424.60 2014-02-28 21:20:00 | 3424.80 | 3426.40 | 3422.03 | 3423.67 | 290.70 | 995452.86 | 3424.35 2014-02-28 21:21:00 | 3422.97 | 3425.87 | 3422.00 | 3424.99 | 41.01 | 140426.59 | 3424.12 2014-02-28 21:22:00 | 3423.01 | 3424.99 | 3423.01 | 3423.05 | 1.19 | 4082.16 | 3424.63 2014-02-28 21:23:00 | 3423.06 | 3426.91 | 3423.06 | 3426.89 | 1.87 | 6403.37 | 3426.09 2014-02-28 21:24:00 | 3425.90 | 3428.07 | 3423.01 | 3424.87 | 189.36 | 648721.72 | 3425.85 2014-02-28 21:25:00 | 3424.87 | 3428.04 | 3424.87 | 3424.97 | 116.05 | 397645.15 | 3426.53 2014-02-28 21:26:00 | 3424.96 | 3428.00 | 3424.87 | 3427.11 | 104.84 | 359220.21 | 3426.46 2014-02-28 21:27:00 | 3426.23 | 3427.97 | 3424.96 | 3425.02 | 86.85 | 297647.76 | 3427.07 2014-02-28 21:28:00 | 3425.03 | 3428.00 | 3422.00 | 3427.20 | 40.87 | 140026.80 | 3425.82 2014-02-28 21:29:00 | 3426.46 | 3427.99 | 3420.00 | 3422.70 | 383.34 | 1312495.35 | 3423.82 2014-02-28 21:30:00 | 3423.48 | 3423.87 | 3420.00 | 3423.00 | 119.87 | 410216.23 | 3422.12 2014-02-28 21:31:00 | 3422.52 | 3424.99 | 3421.02 | 3422.42 | 71.58 | 245025.57 | 3423.05 2014-02-28 21:32:00 | 3424.92 | 3425.00 | 3424.92 | 3425.00 | 0.07 | 246.60 | 3424.99 2014-02-28 21:33:00 | 3423.00 | 3424.67 | 3423.00 | 3424.66 | 5.89 | 20160.80 | 3424.63 2014-02-28 21:34:00 | 3424.67 | 3425.17 | 3424.66 | 3425.17 | 2.97 | 10175.35 | 3424.89 2014-02-28 21:35:00 | 3427.99 | 3427.99 | 3425.93 | 3425.93 | 6.39 | 21906.22 | 3427.13 2014-02-28 21:36:00 | 3426.31 | 3427.96 | 3423.39 | 3425.87 | 10.33 | 35374.16 | 3424.74 2014-02-28 21:37:00 | 3427.99 | 3427.99 | 3423.37 | 3423.41 | 64.20 | 219923.95 | 3425.45 2014-02-28 21:38:00 | 3425.31 | 3427.00 | 3423.40 | 3424.91 | 99.04 | 339210.48 | 3424.88 2014-02-28 21:39:00 | 3423.86 | 3426.99 | 3423.74 | 3426.93 | 29.96 | 102619.51 | 3425.33 2014-02-28 21:40:00 | 3424.18 | 3426.99 | 3423.30 | 3426.70 | 25.11 | 85997.69 | 3424.84 2014-02-28 21:41:00 | 3425.94 | 3426.99 | 3423.54 | 3423.82 | 337.92 | 1157382.84 | 3425.06 2014-02-28 21:42:00 | 3425.27 | 3426.74 | 3421.00 | 3421.00 | 100.88 | 345547.05 | 3425.43 2014-02-28 21:43:00 | 3422.82 | 3425.00 | 3422.82 | 3425.00 | 2.96 | 10125.02 | 3422.93 2014-02-28 21:44:00 | 3425.00 | 3425.05 | 3421.16 | 3421.16 | 54.82 | 187619.46 | 3422.21 2014-02-28 21:45:00 | 3423.61 | 3424.90 | 3420.00 | 3420.94 | 49.13 | 168160.76 | 3422.56 2014-02-28 21:46:00 | 3420.96 | 3424.88 | 3420.01 | 3424.40 | 369.32 | 1264082.40 | 3422.71 2014-02-28 21:47:00 | 3421.06 | 3424.71 | 3420.16 | 3424.71 | 197.78 | 676927.96 | 3422.68 2014-02-28 21:48:00 | 3422.60 | 3424.00 | 3422.00 | 3423.99 | 12.17 | 41650.05 | 3422.92 2014-02-28 21:49:00 | 3424.00 | 3433.19 | 3424.00 | 3429.72 | 87.78 | 301087.92 | 3430.07 2014-02-28 21:50:00 | 3429.46 | 3435.00 | 3429.10 | 3432.78 | 370.73 | 1272084.21 | 3431.32 2014-02-28 21:51:00 | 3431.93 | 3435.20 | 3431.57 | 3432.25 | 66.45 | 228120.76 | 3433.12 2014-02-28 21:52:00 | 3432.22 | 3432.24 | 3432.17 | 3432.17 | 1.80 | 6177.96 | 3432.20 2014-02-28 21:53:00 | 3432.16 | 3435.73 | 3430.43 | 3435.67 | 78.02 | 267876.39 | 3433.34 2014-02-28 21:54:00 | 3435.07 | 3435.46 | 3430.40 | 3432.82 | 108.16 | 371230.37 | 3432.39 2014-02-28 21:55:00 | 3434.22 | 3435.44 | 3430.37 | 3434.81 | 108.67 | 373074.24 | 3433.09 2014-02-28 21:56:00 | 3433.87 | 3435.41 | 3430.89 | 3435.39 | 79.63 | 273394.18 | 3433.35 2014-02-28 21:57:00 | 3434.34 | 3434.76 | 3431.54 | 3433.69 | 41.41 | 142168.06 | 3433.60 2014-02-28 21:58:00 | 3433.07 | 3434.34 | 3431.17 | 3431.94 | 188.86 | 648317.46 | 3432.79 2014-02-28 21:59:00 | 3432.03 | 3434.35 | 3431.14 | 3431.62 | 320.17 | 1099064.28 | 3432.77 2014-02-28 22:00:00 | 3434.35 | 3434.35 | 3434.35 | 3434.35 | 0.03 | 116.77 | 3434.35 2014-02-28 22:01:00 | 3433.88 | 3433.88 | 3433.86 | 3433.86 | 0.88 | 3004.63 | 3433.86 2014-02-28 22:02:00 | 3432.09 | 3432.09 | 3429.00 | 3429.00 | 6.01 | 20622.24 | 3431.89 2014-02-28 22:03:00 | . | . | . | . | . | . | . 2014-02-28 22:04:00 | 3429.00 | 3431.57 | 3429.00 | 3431.50 | 0.68 | 2347.03 | 3431.32 2014-02-28 22:05:00 | 3431.48 | 3431.49 | 3431.46 | 3431.46 | 1.99 | 6832.07 | 3431.48 2014-02-28 22:06:00 | 3429.17 | 3429.17 | 3429.17 | 3429.17 | 0.07 | 243.47 | 3429.17 2014-02-28 22:07:00 | 3429.26 | 3429.26 | 3429.00 | 3429.23 | 2.45 | 8401.53 | 3429.20 2014-02-28 22:08:00 | 3429.23 | 3430.95 | 3429.00 | 3429.00 | 6.57 | 22515.95 | 3429.17 2014-02-28 22:09:00 | 3430.88 | 3430.88 | 3429.00 | 3429.00 | 2.27 | 7770.72 | 3429.27 2014-02-28 22:10:00 | . | . | . | . | . | . | . 2014-02-28 22:11:00 | 3430.76 | 3430.84 | 3429.00 | 3429.13 | 6.31 | 21639.65 | 3429.97 2014-02-28 22:12:00 | 3429.13 | 3432.50 | 3429.13 | 3432.50 | 5.81 | 19947.08 | 3431.46 2014-02-28 22:13:00 | 3432.50 | 3437.31 | 3429.26 | 3437.28 | 119.22 | 409155.15 | 3431.91 2014-02-28 22:14:00 | 3437.90 | 3440.00 | 3431.44 | 3431.75 | 152.70 | 524479.27 | 3434.61 2014-02-28 22:15:00 | 3431.85 | 3439.45 | 3431.71 | 3437.18 | 389.84 | 1339230.77 | 3435.31 2014-02-28 22:16:00 | 3438.45 | 3439.45 | 3433.22 | 3436.04 | 370.25 | 1272357.21 | 3436.46 2014-02-28 22:17:00 | 3436.22 | 3439.96 | 3434.66 | 3437.73 | 396.64 | 1363352.22 | 3437.27 2014-02-28 22:18:00 | 3438.86 | 3440.00 | 3431.72 | 3436.98 | 197.60 | 679123.16 | 3436.84 2014-02-28 22:19:00 | 3434.62 | 3442.00 | 3432.07 | 3440.46 | 318.00 | 1093265.36 | 3437.91 2014-02-28 22:20:00 | 3441.71 | 3442.00 | 3435.54 | 3441.90 | 272.32 | 936639.93 | 3439.51 2014-02-28 22:21:00 | 3438.54 | 3445.74 | 3437.34 | 3444.61 | 218.28 | 750971.06 | 3440.45 2014-02-28 22:22:00 | 3445.20 | 3449.70 | 3442.67 | 3442.67 | 61.03 | 210273.11 | 3445.46 2014-02-28 22:23:00 | 3442.78 | 3449.56 | 3442.78 | 3444.06 | 286.58 | 987415.26 | 3445.55 2014-02-28 22:24:00 | 3444.35 | 3448.61 | 3443.23 | 3445.57 | 435.45 | 1500540.96 | 3445.94 2014-02-28 22:25:00 | 3445.93 | 3461.00 | 3443.72 | 3458.60 | 225.39 | 777516.96 | 3449.71 2014-02-28 22:26:00 | 3458.02 | 3462.00 | 3450.24 | 3450.50 | 226.44 | 782318.51 | 3454.83 2014-02-28 22:27:00 | 3452.64 | 3454.44 | 3450.19 | 3451.59 | 359.57 | 1241290.04 | 3452.15 2014-02-28 22:28:00 | 3451.79 | 3461.97 | 3431.62 | 3447.87 | 350.61 | 1209647.69 | 3450.13 2014-02-28 22:29:00 | 3444.12 | 3445.95 | 3435.63 | 3442.42 | 389.90 | 1341669.28 | 3441.08 2014-02-28 22:30:00 | 3441.63 | 3446.01 | 3439.97 | 3440.00 | 315.69 | 1086610.25 | 3442.03 2014-02-28 22:31:00 | 3442.91 | 3448.20 | 3440.18 | 3442.62 | 309.14 | 1064590.51 | 3443.67 2014-02-28 22:32:00 | 3444.37 | 3448.13 | 3440.02 | 3446.02 | 452.98 | 1559884.32 | 3443.61 2014-02-28 22:33:00 | 3443.49 | 3446.14 | 3440.01 | 3444.93 | 273.54 | 941917.38 | 3443.39 2014-02-28 22:34:00 | 3444.53 | 3445.00 | 3435.85 | 3437.25 | 470.58 | 1619222.89 | 3440.89 2014-02-28 22:35:00 | 3438.28 | 3441.65 | 3435.64 | 3439.30 | 435.91 | 1498950.63 | 3438.68 2014-02-28 22:36:00 | 3438.04 | 3441.40 | 3436.04 | 3439.61 | 369.95 | 1272165.45 | 3438.79 2014-02-28 22:37:00 | 3440.54 | 3441.39 | 3435.67 | 3438.44 | 459.57 | 1580322.69 | 3438.73 2014-02-28 22:38:00 | 3440.28 | 3441.05 | 3435.73 | 3436.52 | 420.62 | 1446276.38 | 3438.43 2014-02-28 22:39:00 | 3439.26 | 3439.90 | 3436.05 | 3436.30 | 167.94 | 577331.41 | 3437.66 2014-02-28 22:40:00 | 3437.78 | 3437.78 | 3437.78 | 3437.78 | 0.05 | 168.45 | 3437.78 2014-02-28 22:41:00 | 3435.70 | 3435.70 | 3435.59 | 3435.59 | 1.47 | 5046.89 | 3435.60 2014-02-28 22:42:00 | 3435.50 | 3435.50 | 3435.46 | 3435.46 | 1.61 | 5524.25 | 3435.48 2014-02-28 22:43:00 | 3435.37 | 3435.37 | 3433.43 | 3433.43 | 2.72 | 9346.65 | 3435.01 2014-02-28 22:44:00 | 3434.35 | 3435.38 | 3429.79 | 3431.58 | 24.89 | 85420.36 | 3431.64 2014-02-28 22:45:00 | 3431.55 | 3431.55 | 3424.80 | 3426.68 | 116.34 | 398733.48 | 3427.25 2014-02-28 22:46:00 | 3424.95 | 3433.05 | 3424.85 | 3429.08 | 364.15 | 1248062.26 | 3427.37 2014-02-28 22:47:00 | 3430.42 | 3433.33 | 3428.64 | 3432.52 | 404.55 | 1388072.84 | 3431.18 2014-02-28 22:48:00 | 3431.19 | 3433.22 | 3425.25 | 3432.79 | 255.86 | 877724.35 | 3430.53 2014-02-28 22:49:00 | 3431.92 | 3432.52 | 3425.13 | 3429.44 | 246.71 | 845790.73 | 3428.27 2014-02-28 22:50:00 | 3430.34 | 3433.17 | 3425.40 | 3432.13 | 122.17 | 418836.66 | 3428.37 2014-02-28 22:51:00 | 3432.41 | 3433.18 | 3427.11 | 3432.87 | 355.01 | 1217774.25 | 3430.22 2014-02-28 22:52:00 | 3432.85 | 3433.03 | 3429.04 | 3432.66 | 456.29 | 1565567.47 | 3431.05 2014-02-28 22:53:00 | 3430.46 | 3433.01 | 3429.03 | 3433.01 | 226.62 | 777511.66 | 3430.87 2014-02-28 22:54:00 | 3432.18 | 3433.30 | 3428.09 | 3433.22 | 32.00 | 109809.45 | 3431.33 2014-02-28 22:55:00 | 3433.22 | 3433.22 | 3428.04 | 3431.60 | 358.38 | 1229173.84 | 3429.84 2014-02-28 22:56:00 | 3431.58 | 3435.56 | 3428.21 | 3435.56 | 46.39 | 159146.87 | 3430.48 2014-02-28 22:57:00 | 3434.94 | 3435.65 | 3428.04 | 3430.27 | 389.76 | 1337888.43 | 3432.58 2014-02-28 22:58:00 | 3429.82 | 3435.30 | 3428.11 | 3428.57 | 387.77 | 1330348.82 | 3430.77 2014-02-28 22:59:00 | 3428.25 | 3433.20 | 3428.12 | 3428.84 | 398.78 | 1368087.63 | 3430.71 2014-02-28 23:00:00 | 3428.31 | 3432.89 | 3428.15 | 3430.00 | 186.68 | 640371.10 | 3430.31 2014-02-28 23:01:00 | 3430.91 | 3431.90 | 3428.20 | 3430.38 | 120.11 | 411954.87 | 3429.76 2014-02-28 23:02:00 | 3428.56 | 3431.84 | 3428.25 | 3429.32 | 36.97 | 126793.54 | 3430.10 2014-02-28 23:03:00 | 3428.71 | 3431.86 | 3428.08 | 3428.12 | 358.73 | 1230508.94 | 3430.23 2014-02-28 23:04:00 | 3429.39 | 3431.87 | 3428.15 | 3428.43 | 486.94 | 1670117.92 | 3429.80 2014-02-28 23:05:00 | 3428.55 | 3431.35 | 3427.00 | 3429.48 | 27.79 | 95307.31 | 3429.68 2014-02-28 23:06:00 | 3428.41 | 3431.12 | 3425.43 | 3426.51 | 38.01 | 130337.35 | 3428.76 2014-02-28 23:07:00 | 3426.38 | 3430.72 | 3425.02 | 3425.12 | 26.96 | 92395.33 | 3427.25 2014-02-28 23:08:00 | 3427.79 | 3428.93 | 3420.20 | 3420.20 | 36.41 | 124590.76 | 3421.98 2014-02-28 23:09:00 | 3420.19 | 3426.56 | 3419.74 | 3420.18 | 428.85 | 1467987.09 | 3423.09 2014-02-28 23:10:00 | 3425.08 | 3425.65 | 3419.11 | 3423.53 | 491.66 | 1682725.39 | 3422.52 2014-02-28 23:11:00 | 3422.42 | 3425.44 | 3420.02 | 3421.26 | 440.26 | 1506851.01 | 3422.65 2014-02-28 23:12:00 | 3421.49 | 3424.87 | 3420.00 | 3423.83 | 481.57 | 1648122.83 | 3422.37 2014-02-28 23:13:00 | 3420.00 | 3424.70 | 3420.00 | 3423.92 | 477.31 | 1633543.80 | 3422.42 2014-02-28 23:14:00 | 3420.64 | 3425.43 | 3420.00 | 3423.10 | 146.34 | 500811.90 | 3422.23 2014-02-28 23:15:00 | 3423.01 | 3424.57 | 3420.01 | 3420.65 | 344.79 | 1179860.14 | 3422.00 2014-02-28 23:16:00 | 3421.99 | 3425.52 | 3420.02 | 3422.29 | 290.49 | 994226.66 | 3422.54 2014-02-28 23:17:00 | 3423.74 | 3424.97 | 3420.18 | 3423.86 | 381.40 | 1305257.69 | 3422.30 2014-02-28 23:18:00 | 3424.20 | 3424.46 | 3420.25 | 3422.04 | 117.78 | 403065.32 | 3422.10 2014-02-28 23:19:00 | 3422.98 | 3423.79 | 3420.20 | 3421.76 | 321.78 | 1101145.08 | 3422.05 2014-02-28 23:20:00 | 3421.20 | 3423.62 | 3420.00 | 3420.00 | 396.66 | 1357384.60 | 3422.00 2014-02-28 23:21:00 | 3420.00 | 3423.20 | 3415.02 | 3416.25 | 130.69 | 446843.06 | 3419.24 2014-02-28 23:22:00 | 3415.30 | 3421.18 | 3415.00 | 3416.90 | 20.43 | 69821.50 | 3417.93 2014-02-28 23:23:00 | 3415.00 | 3417.60 | 3415.00 | 3417.60 | 1.59 | 5437.96 | 3415.80 2014-02-28 23:24:00 | 3417.58 | 3424.23 | 3415.00 | 3424.16 | 143.92 | 492161.42 | 3419.66 2014-02-28 23:25:00 | 3420.23 | 3425.00 | 3415.00 | 3415.13 | 389.59 | 1332079.04 | 3419.19 2014-02-28 23:26:00 | 3420.92 | 3424.14 | 3415.00 | 3420.34 | 278.88 | 953196.37 | 3417.98 2014-02-28 23:27:00 | 3423.33 | 3425.95 | 3417.29 | 3424.57 | 515.54 | 1764497.37 | 3422.61 2014-02-28 23:28:00 | 3422.71 | 3424.56 | 3417.13 | 3419.08 | 244.71 | 836790.42 | 3419.59 2014-02-28 23:29:00 | 3419.06 | 3425.02 | 3415.00 | 3419.03 | 231.08 | 790231.89 | 3419.76 2014-02-28 23:30:00 | 3419.28 | 3420.82 | 3413.99 | 3413.99 | 9.37 | 32020.63 | 3418.09 2014-02-28 23:31:00 | 3413.96 | 3420.59 | 3406.00 | 3412.99 | 307.52 | 1049530.15 | 3412.88 2014-02-28 23:32:00 | 3412.97 | 3412.97 | 3410.00 | 3412.70 | 8.69 | 29658.86 | 3412.20 2014-02-28 23:33:00 | 3412.67 | 3412.67 | 3405.00 | 3407.98 | 229.62 | 782575.30 | 3408.21 2014-02-28 23:34:00 | 3406.95 | 3409.87 | 3405.00 | 3407.95 | 308.19 | 1050160.38 | 3407.48 2014-02-28 23:35:00 | 3407.50 | 3407.50 | 3405.18 | 3407.48 | 7.26 | 24721.87 | 3407.09 2014-02-28 23:36:00 | 3407.47 | 3407.99 | 3405.08 | 3405.32 | 17.03 | 58020.30 | 3406.35 2014-02-28 23:37:00 | 3405.32 | 3407.99 | 3405.00 | 3407.59 | 12.45 | 42394.92 | 3406.04 2014-02-28 23:38:00 | 3405.12 | 3411.51 | 3405.00 | 3407.33 | 350.47 | 1194106.47 | 3407.20 2014-02-28 23:39:00 | 3407.68 | 3411.48 | 3405.70 | 3411.40 | 292.02 | 995404.26 | 3408.72 2014-02-28 23:40:00 | 3411.40 | 3420.85 | 3410.01 | 3420.61 | 356.86 | 1219195.30 | 3416.46 2014-02-28 23:41:00 | 3420.54 | 3422.90 | 3406.20 | 3409.34 | 451.12 | 1540351.37 | 3414.50 2014-02-28 23:42:00 | 3413.63 | 3416.23 | 3405.00 | 3407.35 | 366.49 | 1249396.38 | 3409.07 2014-02-28 23:43:00 | 3406.80 | 3412.87 | 3400.11 | 3411.99 | 342.95 | 1168598.94 | 3407.54 2014-02-28 23:44:00 | 3405.05 | 3411.81 | 3400.12 | 3404.38 | 290.14 | 988141.00 | 3405.74 2014-02-28 23:45:00 | 3403.57 | 3406.11 | 3400.11 | 3402.61 | 456.81 | 1554734.14 | 3403.49 2014-02-28 23:46:00 | 3401.31 | 3405.78 | 3400.11 | 3401.45 | 452.41 | 1539461.46 | 3402.82 2014-02-28 23:47:00 | 3400.24 | 3410.98 | 3400.18 | 3409.19 | 461.50 | 1571785.80 | 3405.85 2014-02-28 23:48:00 | 3406.68 | 3411.00 | 3401.70 | 3411.00 | 319.63 | 1089074.81 | 3407.28 2014-02-28 23:49:00 | 3410.11 | 3410.11 | 3405.25 | 3406.65 | 117.68 | 400953.43 | 3407.21 2014-02-28 23:50:00 | 3405.28 | 3408.62 | 3402.00 | 3404.17 | 342.74 | 1167062.13 | 3405.12 2014-02-28 23:51:00 | 3407.34 | 3410.50 | 3402.01 | 3408.10 | 402.81 | 1371911.59 | 3405.87 2014-02-28 23:52:00 | 3405.69 | 3410.53 | 3403.13 | 3405.12 | 465.29 | 1585214.60 | 3406.96 2014-02-28 23:53:00 | 3407.54 | 3408.93 | 3403.50 | 3408.63 | 375.59 | 1279652.63 | 3407.02 2014-02-28 23:54:00 | 3404.69 | 3420.00 | 3403.53 | 3412.98 | 527.40 | 1798559.31 | 3410.22 2014-02-28 23:55:00 | 3416.89 | 3417.70 | 3409.40 | 3409.99 | 359.18 | 1225757.34 | 3412.67 2014-02-28 23:56:00 | 3410.00 | 3417.65 | 3409.98 | 3410.89 | 154.12 | 525942.60 | 3412.66 2014-02-28 23:57:00 | 3412.00 | 3412.11 | 3410.20 | 3410.90 | 15.15 | 51691.45 | 3411.08 2014-02-28 23:58:00 | 3411.97 | 3412.90 | 3410.00 | 3410.03 | 27.55 | 93982.03 | 3411.08 2014-02-28 23:59:00 | 3410.04 | 3410.04 | 3403.50 | 3406.16 | 286.62 | 976544.38 | 3407.07 2014-03-01 00:00:00 | 3407.92 | 3410.00 | 3403.73 | 3406.05 | 259.65 | 884825.82 | 3407.82 2014-03-01 00:01:00 | 3407.00 | 3408.89 | 3400.87 | 3400.87 | 49.22 | 167612.19 | 3405.71 2014-03-01 00:02:00 | 3400.85 | 3406.05 | 3400.21 | 3402.04 | 345.48 | 1175774.28 | 3403.31 2014-03-01 00:03:00 | 3402.11 | 3405.88 | 3400.30 | 3400.99 | 319.60 | 1087475.98 | 3402.65 2014-03-01 00:04:00 | 3400.88 | 3404.00 | 3400.21 | 3400.25 | 148.23 | 504291.90 | 3402.00 2014-03-01 00:05:00 | 3400.21 | 3402.55 | 3400.20 | 3400.21 | 21.08 | 71670.51 | 3400.25 2014-03-01 00:06:00 | 3400.20 | 3400.26 | 3400.00 | 3400.26 | 73.78 | 250862.01 | 3400.04 2014-03-01 00:07:00 | 3400.01 | 3400.26 | 3399.00 | 3399.00 | 52.27 | 177694.49 | 3399.88 2014-03-01 00:08:00 | 3398.00 | 3399.99 | 3393.00 | 3397.53 | 297.25 | 1009505.69 | 3396.16 2014-03-01 00:09:00 | 3398.89 | 3400.00 | 3390.00 | 3395.87 | 551.04 | 1870630.28 | 3394.72 2014-03-01 00:10:00 | 3394.92 | 3395.84 | 3386.80 | 3389.99 | 118.00 | 400191.54 | 3391.48 2014-03-01 00:11:00 | 3390.00 | 3396.05 | 3383.00 | 3391.18 | 594.84 | 2016079.78 | 3389.26 2014-03-01 00:12:00 | 3387.85 | 3398.21 | 3386.41 | 3391.79 | 412.22 | 1398107.23 | 3391.64 2014-03-01 00:13:00 | 3391.24 | 3395.99 | 3385.00 | 3388.51 | 472.63 | 1602170.01 | 3389.94 2014-03-01 00:14:00 | 3388.14 | 3390.00 | 3385.00 | 3388.50 | 486.14 | 1646944.04 | 3387.81 2014-03-01 00:15:00 | 3389.86 | 3394.00 | 3385.00 | 3391.15 | 40.25 | 136357.46 | 3388.10 2014-03-01 00:16:00 | 3392.57 | 3395.00 | 3385.02 | 3391.68 | 529.09 | 1793877.76 | 3390.49 2014-03-01 00:17:00 | 3391.68 | 3396.00 | 3388.00 | 3392.34 | 492.67 | 1671314.02 | 3392.39 2014-03-01 00:18:00 | 3390.87 | 3400.00 | 3390.06 | 3396.49 | 400.28 | 1358339.32 | 3393.47 2014-03-01 00:19:00 | 3398.02 | 3400.00 | 3391.80 | 3398.91 | 283.77 | 963907.38 | 3396.83 2014-03-01 00:20:00 | 3395.73 | 3399.99 | 3391.00 | 3394.71 | 313.81 | 1065345.20 | 3394.91 2014-03-01 00:21:00 | 3397.24 | 3399.00 | 3393.01 | 3397.70 | 140.35 | 476730.06 | 3396.60 2014-03-01 00:22:00 | 3398.82 | 3400.00 | 3393.00 | 3394.30 | 208.78 | 708999.95 | 3395.92 2014-03-01 00:23:00 | 3394.13 | 3398.22 | 3393.00 | 3394.06 | 227.69 | 773049.99 | 3395.17 2014-03-01 00:24:00 | 3394.99 | 3398.00 | 3393.04 | 3395.94 | 451.45 | 1532805.16 | 3395.30 2014-03-01 00:25:00 | 3394.24 | 3398.00 | 3393.00 | 3396.26 | 589.45 | 2001484.65 | 3395.52 2014-03-01 00:26:00 | 3397.06 | 3400.00 | 3394.76 | 3398.44 | 602.96 | 2048618.85 | 3397.58 2014-03-01 00:27:00 | 3397.08 | 3400.00 | 3393.05 | 3398.66 | 682.82 | 2319446.60 | 3396.85 2014-03-01 00:28:00 | 3396.51 | 3400.00 | 3394.00 | 3395.01 | 151.71 | 515286.74 | 3396.57 2014-03-01 00:29:00 | 3395.01 | 3399.60 | 3394.05 | 3398.00 | 159.49 | 541688.09 | 3396.29 2014-03-01 00:30:00 | 3395.02 | 3400.00 | 3394.00 | 3400.00 | 136.16 | 462514.61 | 3396.92 2014-03-01 00:31:00 | 3400.00 | 3405.68 | 3399.94 | 3405.29 | 116.10 | 395024.82 | 3402.37 2014-03-01 00:32:00 | 3405.00 | 3407.52 | 3402.94 | 3405.11 | 433.94 | 1477510.25 | 3404.86 2014-03-01 00:33:00 | 3403.29 | 3409.54 | 3400.01 | 3405.37 | 216.94 | 738895.04 | 3406.00 2014-03-01 00:34:00 | 3403.75 | 3409.35 | 3395.10 | 3402.11 | 553.01 | 1882076.70 | 3403.34 2014-03-01 00:35:00 | 3405.60 | 3408.73 | 3401.00 | 3404.00 | 114.26 | 388921.38 | 3403.74 2014-03-01 00:36:00 | 3404.01 | 3420.00 | 3401.00 | 3406.23 | 314.08 | 1070458.75 | 3408.28 2014-03-01 00:37:00 | 3406.02 | 3413.84 | 3404.10 | 3410.23 | 543.47 | 1852190.28 | 3408.08 2014-03-01 00:38:00 | 3410.89 | 3415.98 | 3410.04 | 3414.26 | 501.03 | 1709816.67 | 3412.64 2014-03-01 00:39:00 | 3412.92 | 3414.92 | 3410.13 | 3414.46 | 289.64 | 988429.78 | 3412.65 2014-03-01 00:40:00 | 3411.19 | 3415.00 | 3411.09 | 3413.98 | 29.72 | 101411.08 | 3411.99 2014-03-01 00:41:00 | 3414.96 | 3414.96 | 3411.00 | 3411.01 | 11.00 | 37530.90 | 3412.52 2014-03-01 00:42:00 | 3411.00 | 3412.12 | 3411.00 | 3411.00 | 13.49 | 46022.26 | 3411.84 2014-03-01 00:43:00 | 3412.08 | 3412.08 | 3408.00 | 3409.65 | 43.13 | 147058.27 | 3409.89 2014-03-01 00:44:00 | 3409.64 | 3410.01 | 3396.00 | 3407.17 | 355.92 | 1212198.79 | 3405.82 2014-03-01 00:45:00 | 3401.95 | 3408.96 | 3396.80 | 3402.48 | 390.42 | 1328814.86 | 3403.59 2014-03-01 00:46:00 | 3400.78 | 3400.78 | 3397.00 | 3400.00 | 11.59 | 39389.95 | 3399.49 2014-03-01 00:47:00 | 3399.94 | 3400.00 | 3396.00 | 3396.46 | 284.73 | 967501.79 | 3398.00 2014-03-01 00:48:00 | 3399.73 | 3400.00 | 3396.00 | 3396.02 | 115.27 | 391654.03 | 3397.83 2014-03-01 00:49:00 | 3396.01 | 3399.98 | 3396.00 | 3398.97 | 356.68 | 1211893.50 | 3397.75 2014-03-01 00:50:00 | 3398.00 | 3405.00 | 3396.01 | 3400.70 | 280.85 | 955430.53 | 3401.91 2014-03-01 00:51:00 | 3400.66 | 3403.98 | 3396.02 | 3399.60 | 374.90 | 1274287.05 | 3399.02 2014-03-01 00:52:00 | 3397.02 | 3403.97 | 3397.02 | 3400.69 | 137.64 | 468145.36 | 3401.35 2014-03-01 00:53:00 | 3403.07 | 3403.70 | 3397.11 | 3403.00 | 67.78 | 230507.62 | 3400.62 2014-03-01 00:54:00 | 3401.42 | 3403.00 | 3400.01 | 3401.49 | 12.24 | 41624.55 | 3401.81 2014-03-01 00:55:00 | 3403.00 | 3403.99 | 3400.08 | 3403.99 | 28.70 | 97639.66 | 3401.96 2014-03-01 00:56:00 | 3404.99 | 3405.00 | 3401.02 | 3404.90 | 253.81 | 863720.06 | 3402.99 2014-03-01 00:57:00 | 3404.89 | 3407.97 | 3402.04 | 3406.24 | 148.70 | 506463.03 | 3405.85 2014-03-01 00:58:00 | 3404.55 | 3407.94 | 3404.01 | 3406.01 | 527.74 | 1797545.96 | 3406.13 2014-03-01 00:59:00 | 3407.88 | 3411.92 | 3406.00 | 3410.74 | 111.33 | 379655.08 | 3410.06 2014-03-01 01:00:00 | 3411.99 | 3412.00 | 3409.84 | 3412.00 | 3.10 | 10569.81 | 3411.82 2014-03-01 01:01:00 | 3412.60 | 3413.92 | 3410.21 | 3410.71 | 41.97 | 143196.50 | 3412.12 2014-03-01 01:02:00 | 3411.09 | 3413.96 | 3409.84 | 3410.01 | 23.22 | 79196.02 | 3411.27 2014-03-01 01:03:00 | 3406.00 | 3412.00 | 3406.00 | 3410.83 | 24.54 | 83708.20 | 3410.81 2014-03-01 01:04:00 | 3410.78 | 3412.24 | 3410.78 | 3412.24 | 5.10 | 17384.91 | 3411.48 2014-03-01 01:05:00 | 3413.96 | 3413.96 | 3410.05 | 3413.00 | 8.46 | 28866.02 | 3412.46 2014-03-01 01:06:00 | 3413.00 | 3414.00 | 3413.00 | 3413.99 | 22.55 | 76995.58 | 3413.98 2014-03-01 01:07:00 | 3413.99 | 3414.00 | 3411.05 | 3411.05 | 29.70 | 101379.87 | 3413.46 2014-03-01 01:08:00 | 3413.00 | 3414.00 | 3411.11 | 3413.93 | 11.43 | 39029.04 | 3413.42 2014-03-01 01:09:00 | 3411.27 | 3412.98 | 3411.00 | 3412.48 | 19.57 | 66754.26 | 3411.75 2014-03-01 01:10:00 | 3412.20 | 3412.20 | 3411.00 | 3411.57 | 13.85 | 47242.07 | 3411.47 2014-03-01 01:11:00 | 3411.57 | 3413.00 | 3411.57 | 3413.00 | 4.87 | 16626.09 | 3412.58 2014-03-01 01:12:00 | 3413.00 | 3414.00 | 3411.13 | 3414.00 | 10.81 | 36883.98 | 3412.66 2014-03-01 01:13:00 | 3414.00 | 3414.00 | 3412.00 | 3413.95 | 0.64 | 2181.20 | 3413.45 2014-03-01 01:14:00 | 3412.15 | 3414.00 | 3412.15 | 3412.31 | 3.17 | 10815.16 | 3413.88 2014-03-01 01:15:00 | 3414.00 | 3414.00 | 3412.37 | 3412.45 | 9.02 | 30797.46 | 3413.97 2014-03-01 01:16:00 | 3414.00 | 3414.00 | 3412.00 | 3413.80 | 9.80 | 33435.01 | 3412.43 2014-03-01 01:17:00 | 3412.04 | 3413.80 | 3410.09 | 3413.80 | 206.34 | 703999.22 | 3411.91 2014-03-01 01:18:00 | 3413.80 | 3413.80 | 3411.20 | 3413.50 | 0.47 | 1600.63 | 3412.86 2014-03-01 01:19:00 | 3411.35 | 3413.40 | 3411.35 | 3411.39 | 0.27 | 907.45 | 3411.45 2014-03-01 01:20:00 | 3411.01 | 3412.00 | 3411.01 | 3411.46 | 1.23 | 4210.15 | 3411.79 2014-03-01 01:21:00 | 3411.54 | 3413.70 | 3411.10 | 3411.41 | 3.21 | 10949.47 | 3412.11 2014-03-01 01:22:00 | 3411.40 | 3412.02 | 3406.01 | 3407.47 | 66.03 | 225095.79 | 3409.25 2014-03-01 01:23:00 | 3409.29 | 3412.33 | 3402.01 | 3403.96 | 524.82 | 1788118.49 | 3407.12 2014-03-01 01:24:00 | 3407.11 | 3408.80 | 3398.22 | 3401.84 | 463.87 | 1579066.61 | 3404.12 2014-03-01 01:25:00 | 3400.11 | 3404.79 | 3396.00 | 3403.27 | 469.79 | 1597996.92 | 3401.54 2014-03-01 01:26:00 | 3402.71 | 3404.49 | 3394.40 | 3395.95 | 160.19 | 544653.39 | 3400.02 2014-03-01 01:27:00 | 3395.95 | 3396.00 | 3394.00 | 3396.00 | 8.06 | 27373.49 | 3395.79 2014-03-01 01:28:00 | 3396.05 | 3399.37 | 3393.00 | 3393.01 | 322.39 | 1094874.92 | 3396.12 2014-03-01 01:29:00 | 3393.00 | 3397.95 | 3389.04 | 3390.02 | 301.48 | 1022377.80 | 3391.25 2014-03-01 01:30:00 | 3390.03 | 3392.85 | 3389.88 | 3391.58 | 19.48 | 66054.31 | 3390.70 2014-03-01 01:31:00 | 3393.65 | 3394.77 | 3385.10 | 3388.46 | 256.90 | 870669.66 | 3389.20 2014-03-01 01:32:00 | 3390.18 | 3391.53 | 3385.01 | 3386.67 | 266.06 | 901241.30 | 3387.39 2014-03-01 01:33:00 | 3388.00 | 3392.59 | 3385.00 | 3387.17 | 283.02 | 959056.75 | 3388.63 2014-03-01 01:34:00 | 3386.33 | 3392.55 | 3385.01 | 3388.01 | 591.14 | 2003955.61 | 3390.01 2014-03-01 01:35:00 | 3388.85 | 3393.96 | 3386.01 | 3390.41 | 362.92 | 1230149.66 | 3389.55 2014-03-01 01:36:00 | 3390.23 | 3392.59 | 3385.03 | 3387.80 | 138.30 | 468699.29 | 3388.91 2014-03-01 01:37:00 | 3389.00 | 3389.00 | 3385.10 | 3386.91 | 253.42 | 858336.43 | 3387.06 2014-03-01 01:38:00 | 3385.11 | 3388.80 | 3385.00 | 3388.80 | 68.10 | 230611.83 | 3386.42 2014-03-01 01:39:00 | 3389.00 | 3391.99 | 3385.81 | 3385.81 | 11.60 | 39298.19 | 3389.24 2014-03-01 01:40:00 | 3387.98 | 3389.05 | 3385.12 | 3386.01 | 442.78 | 1499806.27 | 3387.25 2014-03-01 01:41:00 | 3388.92 | 3392.99 | 3385.01 | 3389.74 | 128.86 | 436918.50 | 3390.57 2014-03-01 01:42:00 | 3392.67 | 3398.04 | 3385.28 | 3394.02 | 344.47 | 1167669.78 | 3389.74 2014-03-01 01:43:00 | 3393.02 | 3394.09 | 3385.45 | 3394.07 | 117.29 | 397650.18 | 3390.37 2014-03-01 01:44:00 | 3392.80 | 3399.39 | 3392.80 | 3399.39 | 319.75 | 1086159.09 | 3396.93 2014-03-01 01:45:00 | 3400.13 | 3404.51 | 3398.30 | 3401.78 | 275.26 | 936430.13 | 3401.93 2014-03-01 01:46:00 | 3401.79 | 3408.01 | 3401.79 | 3403.00 | 409.23 | 1393293.49 | 3404.70 2014-03-01 01:47:00 | 3403.00 | 3404.94 | 3403.00 | 3404.89 | 10.04 | 34165.00 | 3404.58 2014-03-01 01:48:00 | 3404.93 | 3406.38 | 3402.18 | 3404.12 | 17.28 | 58828.42 | 3404.42 2014-03-01 01:49:00 | 3404.13 | 3408.12 | 3404.13 | 3406.56 | 12.26 | 41769.84 | 3406.45 2014-03-01 01:50:00 | 3405.82 | 3409.94 | 3404.96 | 3407.17 | 137.10 | 467226.75 | 3407.83 2014-03-01 01:51:00 | 3407.78 | 3409.00 | 3405.30 | 3407.38 | 49.63 | 169066.89 | 3406.89 2014-03-01 01:52:00 | 3409.00 | 3409.93 | 3405.55 | 3408.40 | 87.56 | 298361.57 | 3407.63 2014-03-01 01:53:00 | 3406.89 | 3410.00 | 3406.00 | 3407.51 | 76.65 | 261240.37 | 3408.22 2014-03-01 01:54:00 | 3408.08 | 3411.00 | 3407.02 | 3407.83 | 571.97 | 1949823.51 | 3408.99 2014-03-01 01:55:00 | 3408.31 | 3411.00 | 3407.47 | 3410.97 | 67.19 | 229101.75 | 3409.96 2014-03-01 01:56:00 | 3410.95 | 3410.97 | 3409.00 | 3410.00 | 33.37 | 113791.33 | 3410.30 2014-03-01 01:57:00 | 3410.80 | 3410.98 | 3408.96 | 3410.98 | 10.43 | 35565.31 | 3410.89 2014-03-01 01:58:00 | 3410.98 | 3410.98 | 3410.00 | 3410.98 | 8.03 | 27384.80 | 3410.31 2014-03-01 01:59:00 | 3409.01 | 3410.48 | 3407.55 | 3409.00 | 58.29 | 198728.95 | 3409.14 2014-03-01 02:00:00 | 3410.84 | 3410.98 | 3409.00 | 3409.00 | 35.55 | 121237.11 | 3409.94 2014-03-01 02:01:00 | 3410.93 | 3410.93 | 3409.00 | 3409.03 | 7.60 | 25922.99 | 3409.57 2014-03-01 02:02:00 | 3410.90 | 3410.93 | 3408.96 | 3409.01 | 4.33 | 14761.47 | 3409.90 2014-03-01 02:03:00 | 3408.97 | 3410.97 | 3408.97 | 3410.97 | 5.43 | 18520.71 | 3409.56 2014-03-01 02:04:00 | 3410.97 | 3410.97 | 3410.00 | 3410.01 | 0.65 | 2206.35 | 3410.12 2014-03-01 02:05:00 | 3410.02 | 3410.98 | 3410.01 | 3410.98 | 17.81 | 60749.81 | 3410.42 2014-03-01 02:06:00 | 3410.97 | 3410.97 | 3409.98 | 3410.97 | 8.01 | 27329.27 | 3410.19 2014-03-01 02:07:00 | 3410.97 | 3410.97 | 3409.00 | 3409.02 | 13.19 | 44975.18 | 3409.28 2014-03-01 02:08:00 | 3409.00 | 3409.95 | 3408.00 | 3408.01 | 12.23 | 41688.65 | 3409.00 2014-03-01 02:09:00 | 3407.43 | 3407.43 | 3400.93 | 3401.00 | 12.86 | 43741.09 | 3401.86 2014-03-01 02:10:00 | 3401.91 | 3406.00 | 3396.05 | 3400.00 | 30.49 | 103700.61 | 3400.69 2014-03-01 02:11:00 | 3400.00 | 3404.73 | 3398.58 | 3398.58 | 15.94 | 54204.83 | 3399.70 2014-03-01 02:12:00 | 3396.02 | 3401.00 | 3396.02 | 3396.12 | 1.35 | 4578.57 | 3399.09 2014-03-01 02:13:00 | 3397.00 | 3399.83 | 3397.00 | 3399.83 | 0.21 | 699.96 | 3397.86 2014-03-01 02:14:00 | 3397.05 | 3402.56 | 3393.88 | 3393.88 | 4.78 | 16259.40 | 3400.13 2014-03-01 02:15:00 | 3399.36 | 3399.36 | 3392.78 | 3392.86 | 0.44 | 1508.00 | 3396.39 2014-03-01 02:16:00 | 3393.01 | 3393.10 | 3393.00 | 3393.01 | 31.99 | 108532.32 | 3393.01 2014-03-01 02:17:00 | 3393.04 | 3397.93 | 3393.00 | 3395.00 | 6.34 | 21528.77 | 3394.63 2014-03-01 02:18:00 | 3397.87 | 3400.02 | 3397.78 | 3398.00 | 8.12 | 27606.04 | 3398.92 2014-03-01 02:19:00 | 3398.00 | 3399.23 | 3394.00 | 3398.64 | 8.33 | 28301.48 | 3397.94 2014-03-01 02:20:00 | 3394.01 | 3403.00 | 3394.01 | 3403.00 | 5.74 | 19512.68 | 3398.24 2014-03-01 02:21:00 | 3398.12 | 3403.00 | 3398.12 | 3403.00 | 6.41 | 21779.72 | 3399.36 2014-03-01 02:22:00 | 3403.00 | 3403.00 | 3400.13 | 3400.13 | 3.98 | 13539.45 | 3402.73 2014-03-01 02:23:00 | 3402.98 | 3402.98 | 3400.13 | 3400.23 | 2.14 | 7288.43 | 3401.04 2014-03-01 02:24:00 | . | . | . | . | . | . | . 2014-03-01 02:25:00 | 3402.71 | 3402.71 | 3400.00 | 3400.00 | 15.39 | 52341.31 | 3400.11 2014-03-01 02:26:00 | 3399.91 | 3400.10 | 3399.91 | 3400.06 | 5.82 | 19774.60 | 3400.03 2014-03-01 02:27:00 | . | . | . | . | . | . | . 2014-03-01 02:28:00 | 3401.00 | 3401.00 | 3393.89 | 3395.00 | 14.67 | 49864.05 | 3398.35 2014-03-01 02:29:00 | 3395.00 | 3395.00 | 3390.00 | 3392.35 | 37.45 | 127084.17 | 3393.07 2014-03-01 02:30:00 | 3390.00 | 3395.70 | 3390.00 | 3395.67 | 23.31 | 79078.44 | 3392.91 2014-03-01 02:31:00 | 3394.00 | 3396.59 | 3392.00 | 3396.59 | 10.61 | 36006.96 | 3393.68 2014-03-01 02:32:00 | 3393.01 | 3397.97 | 3393.01 | 3397.97 | 0.30 | 1001.06 | 3393.41 2014-03-01 02:33:00 | 3395.61 | 3398.00 | 3393.73 | 3398.00 | 4.85 | 16479.22 | 3394.98 2014-03-01 02:34:00 | 3395.63 | 3398.00 | 3391.51 | 3393.00 | 4.57 | 15510.84 | 3394.80 2014-03-01 02:35:00 | . | . | . | . | . | . | . 2014-03-01 02:36:00 | 3394.91 | 3394.91 | 3393.99 | 3393.99 | 0.68 | 2304.71 | 3394.27 2014-03-01 02:37:00 | 3393.96 | 3393.96 | 3390.01 | 3390.01 | 5.25 | 17789.69 | 3390.45 2014-03-01 02:38:00 | 3393.66 | 3393.75 | 3390.29 | 3393.52 | 12.37 | 41989.03 | 3393.60 2014-03-01 02:39:00 | 3393.47 | 3393.50 | 3390.45 | 3390.45 | 3.38 | 11479.30 | 3393.23 2014-03-01 02:40:00 | 3393.46 | 3393.50 | 3391.01 | 3391.01 | 1.35 | 4574.35 | 3393.43 2014-03-01 02:41:00 | 3393.75 | 3395.00 | 3391.12 | 3395.00 | 11.21 | 38053.68 | 3394.01 2014-03-01 02:42:00 | 3397.03 | 3397.10 | 3393.06 | 3393.06 | 2.05 | 6968.69 | 3394.39 2014-03-01 02:43:00 | 3395.18 | 3398.00 | 3395.18 | 3398.00 | 3.32 | 11274.20 | 3395.84 2014-03-01 02:44:00 | 3398.00 | 3402.56 | 3395.26 | 3400.01 | 11.78 | 40054.28 | 3400.48 2014-03-01 02:45:00 | 3399.98 | 3402.00 | 3392.00 | 3398.39 | 26.00 | 88327.49 | 3396.82 2014-03-01 02:46:00 | 3394.73 | 3395.00 | 3392.00 | 3395.00 | 4.27 | 14478.99 | 3394.04 2014-03-01 02:47:00 | 3395.00 | 3398.78 | 3393.50 | 3398.78 | 2.09 | 7105.98 | 3395.12 2014-03-01 02:48:00 | 3398.72 | 3407.00 | 3395.01 | 3400.60 | 39.94 | 135842.45 | 3401.50 2014-03-01 02:49:00 | 3405.00 | 3405.00 | 3402.00 | 3402.10 | 15.85 | 53958.65 | 3404.12 2014-03-01 02:50:00 | 3402.10 | 3406.00 | 3402.10 | 3406.00 | 6.89 | 23457.74 | 3405.10 2014-03-01 02:51:00 | 3405.00 | 3406.00 | 3402.30 | 3402.96 | 10.26 | 34932.71 | 3404.08 2014-03-01 02:52:00 | 3403.04 | 3410.30 | 3400.00 | 3410.30 | 72.66 | 247440.67 | 3405.55 2014-03-01 02:53:00 | 3410.71 | 3410.98 | 3402.90 | 3410.30 | 59.71 | 203575.75 | 3409.52 2014-03-01 02:54:00 | 3405.12 | 3409.99 | 3405.12 | 3407.99 | 2.43 | 8271.62 | 3408.17 2014-03-01 02:55:00 | 3406.09 | 3406.61 | 3402.98 | 3402.99 | 11.12 | 37839.95 | 3404.10 2014-03-01 02:56:00 | 3407.00 | 3407.00 | 3403.11 | 3403.11 | 1.60 | 5457.74 | 3406.83 2014-03-01 02:57:00 | 3403.51 | 3409.99 | 3403.51 | 3409.99 | 13.90 | 47368.18 | 3408.52 2014-03-01 02:58:00 | 3409.99 | 3412.20 | 3409.01 | 3409.99 | 30.98 | 105660.79 | 3411.05 2014-03-01 02:59:00 | 3409.99 | 3410.00 | 3408.11 | 3408.98 | 13.70 | 46715.14 | 3409.12 2014-03-01 03:00:00 | 3409.90 | 3412.00 | 3408.98 | 3412.00 | 7.53 | 25690.55 | 3410.40 2014-03-01 03:01:00 | 3411.97 | 3413.99 | 3410.04 | 3413.51 | 23.44 | 79992.98 | 3413.25 2014-03-01 03:02:00 | 3413.99 | 3414.00 | 3408.68 | 3410.11 | 198.04 | 675816.43 | 3412.51 2014-03-01 03:03:00 | 3412.33 | 3414.00 | 3410.11 | 3412.03 | 70.17 | 239508.98 | 3413.36 2014-03-01 03:04:00 | 3412.04 | 3413.61 | 3410.20 | 3413.61 | 25.91 | 88421.58 | 3412.77 2014-03-01 03:05:00 | 3413.00 | 3414.00 | 3413.00 | 3414.00 | 42.12 | 143797.45 | 3413.91 2014-03-01 03:06:00 | 3413.90 | 3414.00 | 3410.50 | 3410.60 | 47.53 | 162199.77 | 3412.79 2014-03-01 03:07:00 | 3410.11 | 3410.22 | 3408.04 | 3409.99 | 20.05 | 68349.90 | 3409.82 2014-03-01 03:08:00 | 3410.00 | 3410.00 | 3408.08 | 3408.93 | 5.77 | 19665.12 | 3409.35 2014-03-01 03:09:00 | 3409.95 | 3413.78 | 3409.95 | 3413.13 | 108.95 | 371718.38 | 3411.70 2014-03-01 03:10:00 | 3410.68 | 3413.67 | 3408.01 | 3409.89 | 94.35 | 321910.70 | 3411.88 2014-03-01 03:11:00 | 3412.35 | 3412.97 | 3409.85 | 3411.25 | 31.07 | 106003.14 | 3411.42 2014-03-01 03:12:00 | 3410.91 | 3411.24 | 3408.17 | 3410.00 | 97.65 | 332990.20 | 3409.97 2014-03-01 03:13:00 | 3409.00 | 3411.55 | 3408.13 | 3409.84 | 8.46 | 28850.39 | 3409.81 2014-03-01 03:14:00 | 3408.13 | 3410.00 | 3408.01 | 3408.93 | 14.12 | 48134.03 | 3408.20 2014-03-01 03:15:00 | 3408.01 | 3409.00 | 3408.01 | 3409.00 | 11.28 | 38439.69 | 3408.38 2014-03-01 03:16:00 | 3408.98 | 3408.98 | 3408.00 | 3408.93 | 10.83 | 36918.22 | 3408.26 2014-03-01 03:17:00 | 3408.93 | 3413.00 | 3408.00 | 3412.05 | 17.61 | 60035.61 | 3410.15 2014-03-01 03:18:00 | 3413.00 | 3414.99 | 3410.00 | 3413.00 | 24.84 | 84794.56 | 3413.49 2014-03-01 03:19:00 | 3410.01 | 3422.01 | 3410.01 | 3418.90 | 152.37 | 520848.40 | 3418.29 2014-03-01 03:20:00 | 3414.19 | 3419.89 | 3413.56 | 3419.00 | 287.60 | 982738.22 | 3417.07 2014-03-01 03:21:00 | 3420.00 | 3427.01 | 3420.00 | 3427.01 | 38.63 | 132290.78 | 3424.92 2014-03-01 03:22:00 | 3427.01 | 3428.01 | 3421.27 | 3425.40 | 155.56 | 532690.22 | 3424.38 2014-03-01 03:23:00 | 3423.10 | 3426.98 | 3422.12 | 3426.00 | 259.74 | 889407.91 | 3424.29 2014-03-01 03:24:00 | 3423.00 | 3424.90 | 3413.65 | 3417.90 | 212.24 | 726042.50 | 3420.84 2014-03-01 03:25:00 | 3417.34 | 3422.00 | 3412.53 | 3417.99 | 210.01 | 717590.87 | 3417.02 2014-03-01 03:26:00 | 3414.03 | 3418.00 | 3414.03 | 3415.00 | 329.91 | 1127088.35 | 3416.32 2014-03-01 03:27:00 | 3415.01 | 3417.96 | 3411.29 | 3414.85 | 87.97 | 300449.60 | 3415.48 2014-03-01 03:28:00 | 3412.57 | 3414.67 | 3407.94 | 3410.00 | 76.33 | 260370.59 | 3410.94 2014-03-01 03:29:00 | 3412.00 | 3417.90 | 3410.25 | 3413.97 | 113.56 | 387613.63 | 3413.20 2014-03-01 03:30:00 | 3414.04 | 3416.00 | 3411.00 | 3414.44 | 115.46 | 394091.23 | 3413.11 2014-03-01 03:31:00 | 3411.00 | 3414.59 | 3411.00 | 3411.10 | 57.48 | 196119.54 | 3411.96 2014-03-01 03:32:00 | 3412.14 | 3415.84 | 3410.01 | 3413.60 | 174.89 | 596863.47 | 3412.72 2014-03-01 03:33:00 | 3413.64 | 3415.99 | 3411.21 | 3415.74 | 301.17 | 1028173.01 | 3413.95 2014-03-01 03:34:00 | 3413.82 | 3417.90 | 3413.36 | 3417.87 | 41.74 | 142551.64 | 3414.98 2014-03-01 03:35:00 | 3417.21 | 3450.00 | 3415.83 | 3421.96 | 229.59 | 786501.05 | 3425.75 2014-03-01 03:36:00 | 3422.85 | 3424.95 | 3420.69 | 3424.67 | 211.80 | 724937.04 | 3422.81 2014-03-01 03:37:00 | 3424.67 | 3429.21 | 3422.00 | 3424.28 | 54.16 | 185541.74 | 3425.87 2014-03-01 03:38:00 | 3424.28 | 3428.99 | 3421.00 | 3426.97 | 281.75 | 965071.40 | 3425.23 2014-03-01 03:39:00 | 3425.43 | 3433.42 | 3424.30 | 3429.00 | 168.79 | 578581.50 | 3427.74 2014-03-01 03:40:00 | 3428.99 | 3429.01 | 3427.00 | 3428.86 | 11.94 | 40954.31 | 3428.86 2014-03-01 03:41:00 | 3430.00 | 3434.95 | 3428.87 | 3433.02 | 268.92 | 923122.74 | 3432.68 2014-03-01 03:42:00 | 3433.04 | 3433.04 | 3428.00 | 3430.01 | 20.28 | 69578.84 | 3430.57 2014-03-01 03:43:00 | 3429.96 | 3429.96 | 3427.01 | 3429.93 | 19.12 | 65545.79 | 3428.84 2014-03-01 03:44:00 | 3428.11 | 3432.00 | 3426.50 | 3432.00 | 78.08 | 267805.51 | 3429.89 2014-03-01 03:45:00 | 3432.06 | 3438.96 | 3432.06 | 3437.26 | 121.20 | 416530.62 | 3436.86 2014-03-01 03:46:00 | 3437.08 | 3438.00 | 3431.67 | 3432.56 | 121.23 | 416455.52 | 3435.39 2014-03-01 03:47:00 | 3434.00 | 3437.00 | 3432.03 | 3432.03 | 38.84 | 133414.31 | 3435.15 2014-03-01 03:48:00 | 3432.05 | 3437.00 | 3427.15 | 3435.11 | 400.58 | 1374338.31 | 3430.88 2014-03-01 03:49:00 | 3437.00 | 3440.00 | 3431.08 | 3437.20 | 111.92 | 384463.61 | 3435.07 2014-03-01 03:50:00 | 3436.46 | 3439.00 | 3434.44 | 3437.64 | 259.50 | 891852.46 | 3436.78 2014-03-01 03:51:00 | 3436.18 | 3442.00 | 3433.00 | 3437.33 | 190.00 | 653258.88 | 3438.20 2014-03-01 03:52:00 | 3439.53 | 3441.40 | 3436.66 | 3437.96 | 67.86 | 233379.06 | 3439.13 2014-03-01 03:53:00 | 3439.97 | 3439.97 | 3439.96 | 3439.96 | 0.40 | 1375.99 | 3439.97 2014-03-01 03:54:00 | 3439.92 | 3439.92 | 3435.00 | 3435.00 | 9.98 | 34314.19 | 3436.92 2014-03-01 03:55:00 | 3435.00 | 3439.16 | 3432.91 | 3432.91 | 82.33 | 282749.36 | 3434.55 2014-03-01 03:56:00 | 3432.91 | 3432.91 | 3429.02 | 3431.00 | 23.32 | 79980.16 | 3429.98 2014-03-01 03:57:00 | 3430.99 | 3433.06 | 3429.10 | 3433.06 | 88.51 | 303703.68 | 3431.21 2014-03-01 03:58:00 | 3433.06 | 3437.13 | 3433.04 | 3433.06 | 191.23 | 656926.05 | 3435.34 2014-03-01 03:59:00 | 3435.99 | 3436.99 | 3432.98 | 3436.97 | 33.62 | 115442.67 | 3434.16 2014-03-01 04:00:00 | 3437.18 | 3440.98 | 3436.00 | 3438.01 | 116.36 | 400176.85 | 3439.13 2014-03-01 04:01:00 | 3439.00 | 3441.00 | 3435.00 | 3439.75 | 56.72 | 195055.04 | 3438.67 2014-03-01 04:02:00 | 3438.04 | 3438.69 | 3436.00 | 3436.00 | 19.42 | 66747.33 | 3437.75 2014-03-01 04:03:00 | 3436.60 | 3438.52 | 3435.00 | 3435.00 | 44.57 | 153180.31 | 3436.93 2014-03-01 04:04:00 | 3437.04 | 3437.99 | 3435.00 | 3436.13 | 43.99 | 151191.99 | 3436.65 2014-03-01 04:05:00 | 3435.01 | 3439.87 | 3435.01 | 3437.00 | 54.73 | 188104.72 | 3436.90 2014-03-01 04:06:00 | 3436.15 | 3438.50 | 3435.50 | 3437.90 | 23.51 | 80797.60 | 3436.73 2014-03-01 04:07:00 | 3438.49 | 3440.00 | 3436.23 | 3439.97 | 104.53 | 359374.81 | 3438.07 2014-03-01 04:08:00 | 3439.97 | 3446.00 | 3436.83 | 3446.00 | 55.52 | 191097.47 | 3442.08 2014-03-01 04:09:00 | 3445.99 | 3450.00 | 3445.99 | 3446.11 | 85.93 | 296282.57 | 3447.79 2014-03-01 04:10:00 | 3447.00 | 3450.00 | 3446.98 | 3450.00 | 64.91 | 223778.89 | 3447.79 2014-03-01 04:11:00 | 3450.00 | 3451.00 | 3447.00 | 3447.19 | 39.66 | 136792.57 | 3448.87 2014-03-01 04:12:00 | 3448.37 | 3448.92 | 3441.31 | 3447.99 | 65.26 | 224868.27 | 3445.57 2014-03-01 04:13:00 | 3447.99 | 3449.99 | 3442.13 | 3447.96 | 57.46 | 198039.29 | 3446.50 2014-03-01 04:14:00 | 3444.16 | 3450.00 | 3444.16 | 3450.00 | 29.58 | 101969.49 | 3447.71 2014-03-01 04:15:00 | 3448.00 | 3450.00 | 3447.98 | 3448.13 | 24.34 | 83943.73 | 3449.51 2014-03-01 04:16:00 | 3451.00 | 3453.33 | 3448.00 | 3449.00 | 74.32 | 256467.37 | 3450.71 2014-03-01 04:17:00 | 3449.85 | 3452.00 | 3448.00 | 3448.18 | 169.91 | 586087.92 | 3449.32 2014-03-01 04:18:00 | 3451.17 | 3451.55 | 3448.00 | 3448.13 | 77.68 | 267978.22 | 3449.68 2014-03-01 04:19:00 | 3448.00 | 3448.99 | 3444.46 | 3445.57 | 56.36 | 194263.94 | 3446.78 2014-03-01 04:20:00 | 3446.35 | 3447.00 | 3442.10 | 3443.00 | 11.37 | 39173.48 | 3445.34 2014-03-01 04:21:00 | 3442.11 | 3444.93 | 3438.30 | 3441.51 | 67.57 | 232493.47 | 3440.98 2014-03-01 04:22:00 | 3441.50 | 3445.01 | 3438.34 | 3445.00 | 47.75 | 164414.63 | 3443.45 2014-03-01 04:23:00 | 3445.00 | 3447.98 | 3442.00 | 3445.81 | 130.98 | 451271.40 | 3445.42 2014-03-01 04:24:00 | 3444.50 | 3445.11 | 3438.40 | 3439.67 | 73.83 | 253994.23 | 3440.02 2014-03-01 04:25:00 | 3439.17 | 3441.56 | 3430.00 | 3435.32 | 84.89 | 291827.56 | 3437.63 2014-03-01 04:26:00 | 3432.85 | 3437.99 | 3430.02 | 3436.00 | 88.41 | 303553.29 | 3433.47 2014-03-01 04:27:00 | 3437.89 | 3437.95 | 3435.01 | 3436.56 | 4.36 | 14998.94 | 3436.97 2014-03-01 04:28:00 | 3435.00 | 3436.00 | 3430.05 | 3432.68 | 177.72 | 610127.20 | 3433.16 2014-03-01 04:29:00 | 3432.00 | 3440.10 | 3432.00 | 3436.88 | 156.50 | 537888.91 | 3436.99 2014-03-01 04:30:00 | 3437.86 | 3437.87 | 3433.03 | 3436.43 | 180.74 | 620839.79 | 3435.05 2014-03-01 04:31:00 | 3433.95 | 3436.78 | 3433.64 | 3434.00 | 106.51 | 365939.98 | 3435.64 2014-03-01 04:32:00 | 3435.00 | 3439.31 | 3435.00 | 3436.43 | 138.10 | 474746.92 | 3437.83 2014-03-01 04:33:00 | 3436.91 | 3439.96 | 3434.78 | 3439.96 | 123.72 | 425237.31 | 3437.23 2014-03-01 04:34:00 | 3437.50 | 3439.33 | 3437.50 | 3438.83 | 9.08 | 31208.67 | 3438.59 2014-03-01 04:35:00 | 3438.81 | 3438.81 | 3434.42 | 3436.85 | 58.50 | 201083.36 | 3437.15 2014-03-01 04:36:00 | 3437.92 | 3437.92 | 3434.41 | 3434.41 | 10.58 | 36339.22 | 3435.36 2014-03-01 04:37:00 | 3433.90 | 3439.95 | 3429.99 | 3431.57 | 200.14 | 687067.72 | 3432.95 2014-03-01 04:38:00 | 3431.33 | 3434.87 | 3431.01 | 3431.50 | 129.18 | 443480.50 | 3432.94 2014-03-01 04:39:00 | 3431.57 | 3433.49 | 3431.51 | 3432.00 | 7.42 | 25482.75 | 3432.48 2014-03-01 04:40:00 | 3432.01 | 3434.99 | 3432.01 | 3434.38 | 24.73 | 84932.92 | 3433.99 2014-03-01 04:41:00 | 3435.00 | 3439.93 | 3434.98 | 3436.03 | 26.56 | 91294.12 | 3437.54 2014-03-01 04:42:00 | 3435.00 | 3438.04 | 3435.00 | 3438.03 | 12.41 | 42658.82 | 3437.46 2014-03-01 04:43:00 | 3438.06 | 3442.50 | 3438.03 | 3441.00 | 47.01 | 161711.43 | 3439.72 2014-03-01 04:44:00 | 3441.00 | 3442.00 | 3438.16 | 3441.00 | 18.80 | 64706.74 | 3441.12 2014-03-01 04:45:00 | 3440.97 | 3440.97 | 3438.12 | 3438.12 | 11.83 | 40700.56 | 3439.29 2014-03-01 04:46:00 | 3438.94 | 3440.15 | 3438.94 | 3440.08 | 16.42 | 56494.90 | 3439.78 2014-03-01 04:47:00 | 3440.10 | 3447.99 | 3438.13 | 3447.59 | 91.04 | 313206.56 | 3440.24 2014-03-01 04:48:00 | 3447.00 | 3450.00 | 3446.98 | 3448.21 | 31.86 | 109851.49 | 3447.51 2014-03-01 04:49:00 | 3449.99 | 3451.01 | 3448.24 | 3448.25 | 26.14 | 90170.37 | 3450.04 2014-03-01 04:50:00 | 3448.19 | 3451.00 | 3447.00 | 3450.00 | 43.11 | 148741.82 | 3450.21 2014-03-01 04:51:00 | 3450.95 | 3452.00 | 3449.00 | 3451.00 | 29.93 | 103259.47 | 3449.92 2014-03-01 04:52:00 | 3450.24 | 3450.24 | 3448.00 | 3448.00 | 10.58 | 36465.29 | 3448.25 2014-03-01 04:53:00 | 3447.00 | 3448.16 | 3445.00 | 3445.97 | 15.56 | 53629.30 | 3446.83 2014-03-01 04:54:00 | 3447.22 | 3448.33 | 3442.01 | 3442.92 | 109.91 | 378661.53 | 3445.13 2014-03-01 04:55:00 | 3444.81 | 3447.86 | 3442.66 | 3445.00 | 69.63 | 239923.16 | 3445.88 2014-03-01 04:56:00 | 3446.91 | 3448.68 | 3445.01 | 3447.20 | 55.53 | 191429.29 | 3447.38 2014-03-01 04:57:00 | 3448.00 | 3448.00 | 3443.07 | 3445.45 | 21.95 | 75631.16 | 3445.45 2014-03-01 04:58:00 | 3445.00 | 3447.88 | 3443.03 | 3444.40 | 82.43 | 283971.31 | 3445.04 2014-03-01 04:59:00 | 3446.00 | 3448.84 | 3444.12 | 3445.97 | 108.06 | 372374.92 | 3446.16 2014-03-01 05:00:00 | 3445.97 | 3445.98 | 3438.10 | 3439.93 | 23.44 | 80711.25 | 3443.02 2014-03-01 05:01:00 | 3439.00 | 3444.98 | 3439.00 | 3440.18 | 98.83 | 340154.36 | 3441.99 2014-03-01 05:02:00 | 3440.10 | 3443.95 | 3439.03 | 3443.89 | 90.03 | 309877.53 | 3441.86 2014-03-01 05:03:00 | 3442.04 | 3443.92 | 3440.23 | 3441.14 | 119.28 | 410521.98 | 3441.64 2014-03-01 05:04:00 | 3442.99 | 3443.00 | 3440.40 | 3440.40 | 1.74 | 5982.02 | 3441.90 2014-03-01 05:05:00 | 3443.00 | 3443.54 | 3440.80 | 3440.81 | 25.76 | 88694.80 | 3442.72 2014-03-01 05:06:00 | 3440.55 | 3440.76 | 3438.00 | 3438.00 | 22.93 | 78859.35 | 3439.43 2014-03-01 05:07:00 | 3437.64 | 3440.00 | 3437.01 | 3437.01 | 11.21 | 38532.50 | 3438.56 2014-03-01 05:08:00 | 3437.11 | 3442.96 | 3437.11 | 3442.96 | 8.64 | 29722.39 | 3439.29 2014-03-01 05:09:00 | 3438.04 | 3442.96 | 3437.34 | 3441.38 | 163.33 | 561830.41 | 3439.87 2014-03-01 05:10:00 | 3439.76 | 3442.97 | 3438.45 | 3441.02 | 70.27 | 241798.31 | 3440.84 2014-03-01 05:11:00 | 3440.90 | 3440.90 | 3438.04 | 3438.04 | 7.60 | 26118.09 | 3438.40 2014-03-01 05:12:00 | 3437.50 | 3442.30 | 3437.41 | 3439.00 | 140.92 | 484633.72 | 3439.19 2014-03-01 05:13:00 | 3440.00 | 3441.00 | 3439.94 | 3441.00 | 9.25 | 31834.33 | 3440.06 2014-03-01 05:14:00 | 3440.65 | 3441.98 | 3438.15 | 3441.98 | 79.76 | 274404.99 | 3440.56 2014-03-01 05:15:00 | 3441.98 | 3442.00 | 3438.70 | 3439.93 | 14.90 | 51267.79 | 3440.79 2014-03-01 05:16:00 | 3439.91 | 3442.11 | 3438.74 | 3442.08 | 25.91 | 89147.39 | 3440.66 2014-03-01 05:17:00 | 3442.08 | 3445.00 | 3439.11 | 3441.96 | 79.70 | 274246.70 | 3441.16 2014-03-01 05:18:00 | 3441.95 | 3444.00 | 3441.00 | 3442.11 | 8.59 | 29553.92 | 3442.51 2014-03-01 05:19:00 | 3442.06 | 3445.00 | 3440.05 | 3445.00 | 8.74 | 30080.64 | 3442.51 2014-03-01 05:20:00 | 3445.00 | 3445.00 | 3440.04 | 3444.99 | 11.60 | 39942.74 | 3442.75 2014-03-01 05:21:00 | 3442.23 | 3445.60 | 3440.10 | 3445.00 | 95.51 | 328906.46 | 3443.58 2014-03-01 05:22:00 | 3445.00 | 3447.00 | 3440.19 | 3447.00 | 36.86 | 126989.04 | 3445.36 2014-03-01 05:23:00 | 3447.00 | 3450.00 | 3445.36 | 3448.96 | 93.38 | 321852.98 | 3446.70 2014-03-01 05:24:00 | 3447.13 | 3449.17 | 3445.30 | 3448.63 | 35.12 | 121067.61 | 3447.06 2014-03-01 05:25:00 | 3449.00 | 3451.12 | 3445.77 | 3450.00 | 115.70 | 399043.70 | 3448.95 2014-03-01 05:26:00 | 3447.96 | 3449.92 | 3445.00 | 3446.47 | 129.97 | 448101.12 | 3447.86 2014-03-01 05:27:00 | 3448.97 | 3451.96 | 3445.24 | 3451.38 | 126.69 | 436784.46 | 3447.61 2014-03-01 05:28:00 | 3451.38 | 3451.38 | 3446.10 | 3450.07 | 91.42 | 315262.96 | 3448.63 2014-03-01 05:29:00 | 3450.00 | 3450.86 | 3447.04 | 3450.07 | 47.70 | 164543.71 | 3449.55 2014-03-01 05:30:00 | 3450.00 | 3450.00 | 3448.00 | 3448.00 | 3.84 | 13241.48 | 3448.30 2014-03-01 05:31:00 | 3447.96 | 3449.99 | 3446.11 | 3446.91 | 120.41 | 415181.08 | 3448.18 2014-03-01 05:32:00 | 3448.37 | 3449.80 | 3445.29 | 3447.26 | 59.33 | 204520.53 | 3447.40 2014-03-01 05:33:00 | 3446.94 | 3446.94 | 3446.91 | 3446.92 | 2.03 | 6983.45 | 3446.91 2014-03-01 05:34:00 | 3446.92 | 3449.89 | 3445.62 | 3445.62 | 21.32 | 73510.26 | 3448.43 2014-03-01 05:35:00 | 3446.28 | 3449.87 | 3445.37 | 3449.87 | 121.78 | 419875.36 | 3447.76 2014-03-01 05:36:00 | 3448.00 | 3448.00 | 3447.23 | 3447.24 | 3.25 | 11218.84 | 3447.71 2014-03-01 05:37:00 | 3448.99 | 3451.96 | 3445.56 | 3451.96 | 84.92 | 292819.47 | 3448.06 2014-03-01 05:38:00 | 3451.00 | 3451.03 | 3448.97 | 3450.94 | 19.68 | 67895.31 | 3450.49 2014-03-01 05:39:00 | 3450.04 | 3450.05 | 3448.11 | 3449.97 | 1.75 | 6030.25 | 3449.80 2014-03-01 05:40:00 | 3450.01 | 3450.01 | 3447.77 | 3447.77 | 19.73 | 68045.16 | 3448.29 2014-03-01 05:41:00 | 3447.78 | 3451.60 | 3447.77 | 3451.60 | 28.60 | 98639.14 | 3448.44 2014-03-01 05:42:00 | 3451.90 | 3452.00 | 3448.80 | 3449.00 | 72.91 | 251606.58 | 3450.78 2014-03-01 05:43:00 | 3449.01 | 3452.00 | 3449.01 | 3450.00 | 45.50 | 157005.99 | 3450.76 2014-03-01 05:44:00 | 3450.99 | 3451.90 | 3449.99 | 3451.90 | 23.29 | 80365.34 | 3450.64 2014-03-01 05:45:00 | 3451.91 | 3457.00 | 3451.01 | 3456.10 | 41.86 | 144587.23 | 3454.07 2014-03-01 05:46:00 | 3457.00 | 3458.00 | 3455.00 | 3457.00 | 56.39 | 194907.70 | 3456.67 2014-03-01 05:47:00 | 3457.00 | 3459.99 | 3450.88 | 3452.87 | 38.51 | 133122.97 | 3456.84 2014-03-01 05:48:00 | 3452.58 | 3458.99 | 3452.21 | 3456.94 | 142.34 | 491839.07 | 3455.38 2014-03-01 05:49:00 | 3455.25 | 3456.99 | 3451.00 | 3453.15 | 56.02 | 193511.42 | 3454.64 2014-03-01 05:50:00 | 3455.09 | 3457.91 | 3451.43 | 3454.25 | 96.15 | 332067.44 | 3453.82 2014-03-01 05:51:00 | 3453.62 | 3455.90 | 3451.51 | 3452.85 | 164.11 | 566771.82 | 3453.67 2014-03-01 05:52:00 | 3453.03 | 3456.00 | 3452.36 | 3453.08 | 81.83 | 282669.87 | 3454.35 2014-03-01 05:53:00 | 3454.99 | 3455.00 | 3451.83 | 3452.40 | 20.13 | 69520.80 | 3453.08 2014-03-01 05:54:00 | 3453.99 | 3455.00 | 3452.01 | 3453.99 | 28.47 | 98329.17 | 3454.02 2014-03-01 05:55:00 | 3454.00 | 3454.90 | 3452.02 | 3452.03 | 22.30 | 77037.11 | 3453.96 2014-03-01 05:56:00 | 3453.98 | 3453.98 | 3450.15 | 3450.20 | 22.66 | 78206.48 | 3451.45 2014-03-01 05:57:00 | 3450.00 | 3455.00 | 3448.78 | 3450.05 | 66.05 | 227922.75 | 3450.71 2014-03-01 05:58:00 | 3450.01 | 3453.01 | 3450.00 | 3453.01 | 31.29 | 107983.90 | 3450.63 2014-03-01 05:59:00 | 3453.07 | 3453.93 | 3450.40 | 3450.40 | 16.56 | 57166.03 | 3452.05 2014-03-01 06:00:00 | 3451.24 | 3453.67 | 3451.23 | 3453.00 | 8.00 | 27604.94 | 3452.34 2014-03-01 06:01:00 | 3453.68 | 3453.77 | 3453.00 | 3453.61 | 12.91 | 44593.07 | 3453.08 2014-03-01 06:02:00 | 3453.61 | 3454.00 | 3453.00 | 3453.00 | 27.10 | 93581.05 | 3453.43 2014-03-01 06:03:00 | 3453.71 | 3454.00 | 3453.00 | 3454.00 | 22.63 | 78153.12 | 3453.21 2014-03-01 06:04:00 | 3454.00 | 3454.97 | 3454.00 | 3454.00 | 11.63 | 40170.82 | 3454.07 2014-03-01 06:05:00 | 3454.00 | 3457.89 | 3453.69 | 3453.99 | 158.16 | 546545.34 | 3455.58 2014-03-01 06:06:00 | 3453.69 | 3457.56 | 3453.69 | 3456.00 | 86.26 | 298052.22 | 3455.16 2014-03-01 06:07:00 | 3456.87 | 3457.01 | 3456.00 | 3456.90 | 57.38 | 198332.74 | 3456.54 2014-03-01 06:08:00 | 3456.90 | 3457.98 | 3456.00 | 3457.00 | 12.10 | 41812.92 | 3457.04 2014-03-01 06:09:00 | 3457.00 | 3458.00 | 3457.00 | 3458.00 | 28.05 | 96995.12 | 3457.44 2014-03-01 06:10:00 | 3457.68 | 3458.50 | 3457.68 | 3458.03 | 12.95 | 44762.01 | 3457.86 2014-03-01 06:11:00 | 3458.97 | 3460.00 | 3458.97 | 3460.00 | 44.78 | 154916.82 | 3459.43 2014-03-01 06:12:00 | 3459.99 | 3461.03 | 3459.99 | 3461.03 | 6.34 | 21927.45 | 3460.23 2014-03-01 06:13:00 | 3461.87 | 3462.00 | 3461.06 | 3462.00 | 77.40 | 267943.80 | 3461.99 2014-03-01 06:14:00 | 3462.00 | 3463.01 | 3458.53 | 3459.88 | 191.31 | 662042.58 | 3460.67 2014-03-01 06:15:00 | 3461.95 | 3463.00 | 3459.10 | 3462.21 | 23.87 | 82647.40 | 3462.11 2014-03-01 06:16:00 | 3462.11 | 3463.00 | 3461.00 | 3462.00 | 6.57 | 22757.64 | 3462.29 2014-03-01 06:17:00 | 3461.00 | 3461.03 | 3458.47 | 3458.48 | 27.02 | 93469.77 | 3459.15 2014-03-01 06:18:00 | 3459.00 | 3459.01 | 3457.01 | 3458.64 | 13.49 | 46634.45 | 3458.25 2014-03-01 06:19:00 | 3460.00 | 3461.97 | 3457.08 | 3458.24 | 198.94 | 688289.05 | 3459.76 2014-03-01 06:20:00 | 3458.50 | 3461.33 | 3457.17 | 3458.99 | 201.04 | 695414.04 | 3459.17 2014-03-01 06:21:00 | 3458.01 | 3459.00 | 3458.00 | 3459.00 | 6.45 | 22291.56 | 3458.74 2014-03-01 06:22:00 | 3458.07 | 3460.00 | 3458.07 | 3460.00 | 46.61 | 161255.99 | 3459.69 2014-03-01 06:23:00 | 3461.36 | 3463.00 | 3461.36 | 3462.00 | 13.64 | 47207.69 | 3461.74 2014-03-01 06:24:00 | 3461.99 | 3464.90 | 3461.99 | 3464.79 | 32.72 | 113310.38 | 3463.03 2014-03-01 06:25:00 | 3464.90 | 3466.01 | 3463.07 | 3465.00 | 30.71 | 106395.08 | 3465.07 2014-03-01 06:26:00 | 3465.00 | 3466.27 | 3464.90 | 3466.27 | 46.11 | 159802.98 | 3465.69 2014-03-01 06:27:00 | 3465.65 | 3467.00 | 3465.00 | 3467.00 | 28.64 | 99263.83 | 3465.55 2014-03-01 06:28:00 | 3467.01 | 3470.00 | 3466.01 | 3468.06 | 65.21 | 226183.67 | 3468.65 2014-03-01 06:29:00 | 3469.33 | 3471.10 | 3466.60 | 3471.10 | 84.54 | 293280.97 | 3469.30 2014-03-01 06:30:00 | 3471.10 | 3475.00 | 3469.90 | 3471.59 | 119.86 | 416280.34 | 3473.03 2014-03-01 06:31:00 | 3472.10 | 3475.00 | 3471.50 | 3473.10 | 82.41 | 286223.79 | 3473.29 2014-03-01 06:32:00 | 3473.09 | 3474.84 | 3472.00 | 3472.00 | 27.62 | 95910.95 | 3472.77 2014-03-01 06:33:00 | 3472.00 | 3472.06 | 3469.99 | 3472.00 | 7.37 | 25580.87 | 3471.89 2014-03-01 06:34:00 | 3471.99 | 3471.99 | 3470.18 | 3470.18 | 1.25 | 4339.97 | 3471.98 2014-03-01 06:35:00 | 3471.96 | 3472.25 | 3470.21 | 3472.03 | 23.34 | 81021.39 | 3471.95 2014-03-01 06:36:00 | 3473.00 | 3476.60 | 3472.05 | 3473.00 | 43.65 | 151682.19 | 3474.81 2014-03-01 06:37:00 | 3475.97 | 3477.10 | 3474.71 | 3475.07 | 35.05 | 121848.22 | 3476.61 2014-03-01 06:38:00 | 3476.14 | 3478.96 | 3473.90 | 3473.91 | 73.54 | 255630.61 | 3475.89 2014-03-01 06:39:00 | 3474.49 | 3477.05 | 3473.20 | 3473.20 | 20.64 | 71751.53 | 3475.83 2014-03-01 06:40:00 | 3473.20 | 3476.99 | 3473.20 | 3474.49 | 45.83 | 159272.53 | 3475.06 2014-03-01 06:41:00 | 3476.56 | 3480.00 | 3473.48 | 3476.00 | 47.02 | 163515.89 | 3477.51 2014-03-01 06:42:00 | 3476.01 | 3476.99 | 3475.01 | 3475.99 | 16.94 | 58891.30 | 3476.05 2014-03-01 06:43:00 | 3476.90 | 3478.00 | 3476.89 | 3477.88 | 28.24 | 98182.69 | 3477.22 2014-03-01 06:44:00 | 3478.00 | 3478.61 | 3477.99 | 3478.61 | 11.08 | 38519.23 | 3478.03 2014-03-01 06:45:00 | 3479.00 | 3480.00 | 3478.08 | 3480.00 | 43.70 | 152049.22 | 3479.71 2014-03-01 06:46:00 | 3480.00 | 3483.46 | 3480.00 | 3483.00 | 21.31 | 74172.76 | 3481.15 2014-03-01 06:47:00 | 3482.01 | 3484.50 | 3482.01 | 3484.50 | 21.03 | 73241.93 | 3483.07 2014-03-01 06:48:00 | 3484.50 | 3492.89 | 3484.00 | 3489.29 | 82.81 | 288751.68 | 3486.83 2014-03-01 06:49:00 | 3488.98 | 3495.00 | 3488.10 | 3492.15 | 49.30 | 172150.35 | 3491.68 2014-03-01 06:50:00 | 3492.15 | 3495.00 | 3492.00 | 3492.00 | 31.10 | 108646.67 | 3493.91 2014-03-01 06:51:00 | 3492.03 | 3492.10 | 3484.26 | 3486.10 | 43.38 | 151358.21 | 3488.80 2014-03-01 06:52:00 | 3486.07 | 3486.07 | 3480.95 | 3480.96 | 177.09 | 616861.11 | 3483.38 2014-03-01 06:53:00 | 3480.96 | 3485.00 | 3477.01 | 3480.00 | 199.10 | 693268.15 | 3482.10 2014-03-01 06:54:00 | 3480.00 | 3481.82 | 3477.13 | 3480.06 | 98.43 | 342563.92 | 3480.14 2014-03-01 06:55:00 | 3480.05 | 3482.07 | 3480.00 | 3482.06 | 22.25 | 77484.64 | 3481.83 2014-03-01 06:56:00 | 3482.08 | 3487.90 | 3482.08 | 3487.90 | 36.72 | 127943.05 | 3484.19 2014-03-01 06:57:00 | 3486.04 | 3487.85 | 3483.11 | 3485.00 | 26.16 | 91174.33 | 3485.26 2014-03-01 06:58:00 | 3483.31 | 3483.31 | 3477.12 | 3479.91 | 44.06 | 153321.18 | 3480.14 2014-03-01 06:59:00 | 3477.25 | 3477.98 | 3474.99 | 3475.79 | 32.73 | 113753.37 | 3476.04 2014-03-01 07:00:00 | 3474.10 | 3490.00 | 3467.99 | 3475.92 | 138.76 | 482252.69 | 3475.54 2014-03-01 07:01:00 | 3474.58 | 3478.95 | 3471.97 | 3471.97 | 91.19 | 316958.67 | 3475.69 2014-03-01 07:02:00 | 3472.00 | 3473.00 | 3469.90 | 3471.90 | 42.16 | 146351.76 | 3471.26 2014-03-01 07:03:00 | 3471.90 | 3475.00 | 3471.00 | 3474.89 | 79.86 | 277386.25 | 3473.19 2014-03-01 07:04:00 | 3474.02 | 3475.01 | 3473.00 | 3473.91 | 13.12 | 45567.86 | 3474.48 2014-03-01 07:05:00 | 3474.94 | 3478.00 | 3474.94 | 3478.00 | 19.47 | 67662.06 | 3476.09 2014-03-01 07:06:00 | 3477.04 | 3479.00 | 3477.00 | 3479.00 | 45.15 | 157056.50 | 3478.55 2014-03-01 07:07:00 | 3479.00 | 3488.89 | 3478.03 | 3481.88 | 198.55 | 691721.40 | 3483.88 2014-03-01 07:08:00 | 3488.85 | 3488.85 | 3481.01 | 3484.90 | 77.22 | 269057.32 | 3484.25 2014-03-01 07:09:00 | 3484.87 | 3485.00 | 3480.00 | 3480.00 | 20.22 | 70442.61 | 3483.12 2014-03-01 07:10:00 | 3478.09 | 3484.49 | 3478.00 | 3480.20 | 34.37 | 119645.93 | 3481.22 2014-03-01 07:11:00 | 3480.35 | 3483.94 | 3475.00 | 3475.00 | 50.20 | 174726.48 | 3480.33 2014-03-01 07:12:00 | 3475.00 | 3477.66 | 3470.00 | 3470.03 | 90.23 | 313511.74 | 3474.47 2014-03-01 07:13:00 | 3470.96 | 3477.01 | 3470.00 | 3476.02 | 111.10 | 386044.03 | 3474.65 2014-03-01 07:14:00 | 3474.09 | 3474.09 | 3470.00 | 3470.00 | 40.51 | 140639.52 | 3471.55 2014-03-01 07:15:00 | 3469.09 | 3473.45 | 3462.11 | 3464.00 | 170.14 | 589908.85 | 3467.20 2014-03-01 07:16:00 | 3464.74 | 3469.09 | 3463.83 | 3468.38 | 44.38 | 153858.25 | 3466.76 2014-03-01 07:17:00 | 3468.38 | 3470.00 | 3466.20 | 3468.97 | 72.18 | 250272.85 | 3467.54 2014-03-01 07:18:00 | 3469.99 | 3469.99 | 3465.02 | 3469.00 | 133.99 | 464696.66 | 3468.14 2014-03-01 07:19:00 | 3469.00 | 3473.49 | 3468.28 | 3471.97 | 197.44 | 685296.28 | 3471.00 2014-03-01 07:20:00 | 3471.00 | 3479.89 | 3466.99 | 3468.96 | 54.57 | 189402.11 | 3471.06 2014-03-01 07:21:00 | 3469.66 | 3470.99 | 3469.66 | 3470.99 | 11.44 | 39705.08 | 3470.12 2014-03-01 07:22:00 | 3470.99 | 3471.23 | 3464.02 | 3465.00 | 43.92 | 152303.04 | 3467.82 2014-03-01 07:23:00 | 3464.01 | 3464.14 | 3459.99 | 3461.84 | 63.35 | 219323.93 | 3461.99 2014-03-01 07:24:00 | 3460.12 | 3469.83 | 3460.12 | 3463.88 | 72.38 | 250691.76 | 3463.60 2014-03-01 07:25:00 | 3462.00 | 3464.00 | 3459.70 | 3460.64 | 75.97 | 262940.64 | 3461.16 2014-03-01 07:26:00 | 3462.78 | 3464.90 | 3459.00 | 3463.32 | 56.96 | 197183.94 | 3461.68 2014-03-01 07:27:00 | 3460.23 | 3463.00 | 3460.23 | 3462.99 | 3.98 | 13761.93 | 3462.12 2014-03-01 07:28:00 | 3461.14 | 3463.00 | 3461.00 | 3462.01 | 18.59 | 64372.90 | 3462.03 2014-03-01 07:29:00 | 3461.98 | 3462.87 | 3460.11 | 3460.31 | 10.74 | 37178.39 | 3461.03 2014-03-01 07:30:00 | 3462.86 | 3462.89 | 3460.99 | 3460.99 | 18.06 | 62529.44 | 3461.55 2014-03-01 07:31:00 | 3461.00 | 3469.75 | 3460.97 | 3462.92 | 60.60 | 210028.36 | 3466.04 2014-03-01 07:32:00 | 3462.91 | 3464.70 | 3455.00 | 3457.03 | 292.26 | 1011192.77 | 3459.93 2014-03-01 07:33:00 | 3455.24 | 3458.78 | 3455.00 | 3455.00 | 210.00 | 725862.84 | 3456.51 2014-03-01 07:34:00 | 3454.00 | 3458.48 | 3452.00 | 3453.13 | 21.20 | 73261.87 | 3455.91 2014-03-01 07:35:00 | 3453.13 | 3457.88 | 3453.00 | 3455.01 | 252.06 | 871044.31 | 3455.74 2014-03-01 07:36:00 | 3457.03 | 3465.80 | 3457.03 | 3459.04 | 229.68 | 795336.25 | 3462.88 2014-03-01 07:37:00 | 3459.04 | 3464.99 | 3459.04 | 3463.00 | 169.04 | 585361.26 | 3462.82 2014-03-01 07:38:00 | 3463.06 | 3469.08 | 3463.06 | 3468.74 | 219.40 | 760704.87 | 3467.21 2014-03-01 07:39:00 | 3468.82 | 3469.00 | 3467.01 | 3469.00 | 14.81 | 51377.16 | 3468.62 2014-03-01 07:40:00 | 3467.02 | 3471.23 | 3467.02 | 3469.02 | 23.90 | 82936.49 | 3469.86 2014-03-01 07:41:00 | 3470.00 | 3470.00 | 3467.01 | 3469.99 | 34.41 | 119358.71 | 3469.12 2014-03-01 07:42:00 | 3469.99 | 3470.99 | 3466.97 | 3466.97 | 62.21 | 215766.14 | 3468.57 2014-03-01 07:43:00 | 3468.02 | 3468.02 | 3466.00 | 3466.14 | 12.67 | 43923.40 | 3467.55 2014-03-01 07:44:00 | 3466.21 | 3466.23 | 3466.00 | 3466.11 | 4.52 | 15680.46 | 3466.06 2014-03-01 07:45:00 | 3466.25 | 3468.69 | 3465.55 | 3467.00 | 32.05 | 111120.45 | 3467.20 2014-03-01 07:46:00 | 3467.05 | 3470.00 | 3467.05 | 3470.00 | 10.65 | 36935.61 | 3469.44 2014-03-01 07:47:00 | 3469.99 | 3474.00 | 3469.94 | 3473.93 | 19.59 | 67992.97 | 3470.45 2014-03-01 07:48:00 | 3473.84 | 3474.00 | 3472.15 | 3473.99 | 18.09 | 62835.20 | 3473.09 2014-03-01 07:49:00 | 3472.13 | 3478.00 | 3472.13 | 3475.00 | 15.30 | 53155.83 | 3475.15 2014-03-01 07:50:00 | 3475.00 | 3475.00 | 3473.00 | 3475.00 | 6.43 | 22336.46 | 3474.33 2014-03-01 07:51:00 | 3477.44 | 3485.00 | 3477.41 | 3481.16 | 156.27 | 544230.90 | 3482.61 2014-03-01 07:52:00 | 3480.98 | 3484.00 | 3479.00 | 3480.02 | 65.34 | 227460.98 | 3481.14 2014-03-01 07:53:00 | 3480.02 | 3480.03 | 3473.15 | 3476.78 | 270.65 | 940912.83 | 3476.53 2014-03-01 07:54:00 | 3476.40 | 3478.80 | 3475.00 | 3477.01 | 97.57 | 339229.09 | 3476.78 2014-03-01 07:55:00 | 3478.76 | 3480.00 | 3478.00 | 3479.95 | 22.79 | 79293.58 | 3479.16 2014-03-01 07:56:00 | 3479.95 | 3483.00 | 3476.00 | 3480.08 | 141.03 | 490824.45 | 3480.28 2014-03-01 07:57:00 | 3480.08 | 3480.55 | 3479.01 | 3479.99 | 27.52 | 95754.40 | 3479.95 2014-03-01 07:58:00 | 3479.99 | 3480.04 | 3479.02 | 3480.00 | 24.64 | 85760.73 | 3479.98 2014-03-01 07:59:00 | 3480.00 | 3482.00 | 3479.06 | 3480.00 | 35.60 | 123900.75 | 3480.06 2014-03-01 08:00:00 | 3480.01 | 3480.04 | 3479.10 | 3479.95 | 11.68 | 40648.61 | 3479.89 2014-03-01 08:01:00 | 3479.92 | 3480.00 | 3479.16 | 3479.99 | 9.39 | 32676.47 | 3479.92 2014-03-01 08:02:00 | 3480.00 | 3480.00 | 3472.24 | 3474.96 | 38.81 | 134969.91 | 3477.35 2014-03-01 08:03:00 | 3474.96 | 3474.96 | 3472.23 | 3472.23 | 16.37 | 56857.01 | 3473.46 2014-03-01 08:04:00 | 3472.23 | 3472.23 | 3470.00 | 3471.95 | 42.93 | 149020.83 | 3471.41 2014-03-01 08:05:00 | 3472.27 | 3473.00 | 3470.13 | 3470.19 | 10.89 | 37809.60 | 3471.00 2014-03-01 08:06:00 | 3470.00 | 3471.02 | 3469.00 | 3470.00 | 14.51 | 50367.46 | 3470.27 2014-03-01 08:07:00 | 3470.00 | 3473.00 | 3469.99 | 3472.00 | 45.45 | 157757.80 | 3470.87 2014-03-01 08:08:00 | 3472.00 | 3475.00 | 3471.00 | 3474.99 | 26.57 | 92276.22 | 3472.82 2014-03-01 08:09:00 | 3474.99 | 3475.00 | 3471.50 | 3473.97 | 42.63 | 148117.88 | 3474.42 2014-03-01 08:10:00 | 3473.00 | 3475.00 | 3473.00 | 3473.00 | 69.01 | 239771.61 | 3474.70 2014-03-01 08:11:00 | 3475.00 | 3479.89 | 3473.13 | 3475.10 | 109.37 | 380182.04 | 3475.98 2014-03-01 08:12:00 | 3475.00 | 3478.90 | 3474.98 | 3477.84 | 281.58 | 979068.75 | 3477.02 2014-03-01 08:13:00 | 3478.30 | 3479.48 | 3473.50 | 3478.00 | 239.57 | 832743.87 | 3475.98 2014-03-01 08:14:00 | 3478.00 | 3480.00 | 3475.19 | 3479.91 | 38.04 | 132328.53 | 3478.58 2014-03-01 08:15:00 | 3479.90 | 3485.00 | 3479.87 | 3485.00 | 25.98 | 90481.06 | 3482.85 2014-03-01 08:16:00 | 3485.99 | 3498.70 | 3485.00 | 3495.01 | 123.46 | 430922.39 | 3490.30 2014-03-01 08:17:00 | 3495.00 | 3498.00 | 3495.00 | 3496.97 | 75.94 | 265490.71 | 3496.01 2014-03-01 08:18:00 | 3496.98 | 3500.00 | 3494.91 | 3494.93 | 128.00 | 447619.14 | 3496.92 2014-03-01 08:19:00 | 3494.33 | 3495.01 | 3480.00 | 3483.63 | 156.35 | 545509.58 | 3489.14 2014-03-01 08:20:00 | 3482.72 | 3488.86 | 3482.72 | 3485.97 | 161.26 | 562216.85 | 3486.36 2014-03-01 08:21:00 | 3487.00 | 3499.90 | 3487.00 | 3496.11 | 135.11 | 471728.31 | 3491.49 2014-03-01 08:22:00 | 3498.39 | 3500.00 | 3492.01 | 3492.11 | 230.07 | 804533.12 | 3496.97 2014-03-01 08:23:00 | 3493.20 | 3494.40 | 3487.00 | 3493.01 | 59.51 | 207749.68 | 3491.30 2014-03-01 08:24:00 | 3493.04 | 3496.01 | 3490.08 | 3495.00 | 91.48 | 319594.67 | 3493.60 2014-03-01 08:25:00 | 3495.95 | 3496.01 | 3490.00 | 3492.02 | 17.54 | 61261.05 | 3493.05 2014-03-01 08:26:00 | 3492.03 | 3494.00 | 3488.00 | 3493.73 | 249.92 | 872506.90 | 3491.20 2014-03-01 08:27:00 | 3490.85 | 3495.29 | 3490.06 | 3492.00 | 40.92 | 142894.43 | 3492.39 2014-03-01 08:28:00 | 3492.11 | 3496.00 | 3492.06 | 3493.99 | 173.94 | 607733.04 | 3494.00 2014-03-01 08:29:00 | 3493.12 | 3493.82 | 3492.20 | 3492.20 | 4.96 | 17318.59 | 3493.06 2014-03-01 08:30:00 | 3493.09 | 3495.00 | 3491.00 | 3491.00 | 16.48 | 57551.20 | 3491.97 2014-03-01 08:31:00 | 3491.99 | 3491.99 | 3490.00 | 3491.91 | 8.86 | 30909.58 | 3490.64 2014-03-01 08:32:00 | 3490.01 | 3490.99 | 3488.00 | 3490.00 | 15.67 | 54664.48 | 3489.59 2014-03-01 08:33:00 | 3490.00 | 3490.00 | 3489.00 | 3489.88 | 3.91 | 13645.79 | 3489.97 2014-03-01 08:34:00 | 3490.00 | 3490.00 | 3486.00 | 3486.97 | 24.62 | 85844.61 | 3487.35 2014-03-01 08:35:00 | 3486.97 | 3487.00 | 3483.11 | 3484.99 | 18.26 | 63637.42 | 3485.26 2014-03-01 08:36:00 | 3484.99 | 3485.00 | 3483.50 | 3484.99 | 34.38 | 119817.33 | 3484.68 2014-03-01 08:37:00 | 3485.00 | 3485.01 | 3483.00 | 3484.97 | 44.28 | 154283.16 | 3484.42 2014-03-01 08:38:00 | 3484.95 | 3486.71 | 3483.68 | 3486.70 | 9.68 | 33715.36 | 3484.79 2014-03-01 08:39:00 | 3486.70 | 3490.00 | 3485.00 | 3489.98 | 43.27 | 150913.60 | 3487.80 2014-03-01 08:40:00 | 3489.98 | 3494.89 | 3489.98 | 3494.00 | 75.79 | 264601.77 | 3491.34 2014-03-01 08:41:00 | 3493.00 | 3496.02 | 3493.00 | 3495.04 | 41.65 | 145570.76 | 3494.76 2014-03-01 08:42:00 | 3495.05 | 3499.00 | 3493.10 | 3494.95 | 18.29 | 63926.15 | 3496.10 2014-03-01 08:43:00 | 3495.00 | 3495.07 | 3486.70 | 3493.51 | 334.33 | 1167633.94 | 3492.45 2014-03-01 08:44:00 | 3492.18 | 3494.99 | 3490.00 | 3491.03 | 82.48 | 288062.76 | 3492.64 2014-03-01 08:45:00 | 3493.78 | 3493.78 | 3483.00 | 3483.00 | 31.75 | 110753.84 | 3488.53 2014-03-01 08:46:00 | 3485.46 | 3489.97 | 3481.20 | 3485.01 | 161.45 | 562891.16 | 3486.45 2014-03-01 08:47:00 | 3485.07 | 3487.62 | 3485.07 | 3487.03 | 16.89 | 58888.49 | 3486.18 2014-03-01 08:48:00 | 3486.00 | 3488.01 | 3486.00 | 3487.94 | 28.22 | 98439.32 | 3487.91 2014-03-01 08:49:00 | 3488.00 | 3488.00 | 3485.00 | 3485.00 | 2.10 | 7324.43 | 3487.83 2014-03-01 08:50:00 | 3484.00 | 3484.00 | 3482.01 | 3482.01 | 17.80 | 61976.98 | 3482.24 2014-03-01 08:51:00 | 3483.00 | 3484.21 | 3483.00 | 3484.21 | 3.46 | 12037.09 | 3483.96 2014-03-01 08:52:00 | 3484.00 | 3485.00 | 3483.01 | 3484.64 | 40.06 | 139573.89 | 3484.56 2014-03-01 08:53:00 | 3484.98 | 3488.00 | 3484.03 | 3486.10 | 21.67 | 75536.13 | 3485.10 2014-03-01 08:54:00 | 3486.97 | 3489.99 | 3485.07 | 3489.39 | 153.67 | 535969.27 | 3487.79 2014-03-01 08:55:00 | 3486.31 | 3491.00 | 3483.02 | 3488.91 | 150.23 | 523883.29 | 3487.30 2014-03-01 08:56:00 | 3488.89 | 3492.10 | 3486.00 | 3486.00 | 150.14 | 523835.79 | 3489.05 2014-03-01 08:57:00 | 3486.00 | 3489.00 | 3484.00 | 3484.00 | 146.91 | 512162.98 | 3486.35 2014-03-01 08:58:00 | 3483.51 | 3484.00 | 3483.00 | 3484.00 | 8.70 | 30321.14 | 3483.59 2014-03-01 08:59:00 | 3483.00 | 3485.00 | 3483.00 | 3483.11 | 8.31 | 28934.78 | 3483.60 2014-03-01 09:00:00 | 3482.10 | 3485.00 | 3481.20 | 3482.04 | 64.12 | 223324.95 | 3483.03 2014-03-01 09:01:00 | 3482.07 | 3482.07 | 3481.93 | 3481.95 | 6.30 | 21936.46 | 3481.98 2014-03-01 09:02:00 | 3482.16 | 3484.00 | 3480.11 | 3480.11 | 39.54 | 137667.69 | 3481.73 2014-03-01 09:03:00 | 3481.27 | 3484.87 | 3477.00 | 3484.78 | 99.41 | 346001.56 | 3480.66 2014-03-01 09:04:00 | 3482.31 | 3484.71 | 3479.00 | 3480.97 | 150.66 | 524517.14 | 3481.51 2014-03-01 09:05:00 | 3482.99 | 3484.87 | 3482.96 | 3484.85 | 5.10 | 17761.42 | 3484.00 2014-03-01 09:06:00 | 3484.00 | 3487.99 | 3483.08 | 3485.25 | 44.82 | 156247.93 | 3485.81 2014-03-01 09:07:00 | 3485.26 | 3487.00 | 3484.55 | 3485.00 | 4.61 | 16072.22 | 3485.63 2014-03-01 09:08:00 | 3484.95 | 3484.95 | 3482.00 | 3482.06 | 31.39 | 109314.20 | 3482.56 2014-03-01 09:09:00 | 3482.04 | 3486.00 | 3480.44 | 3480.49 | 22.25 | 77469.82 | 3482.57 2014-03-01 09:10:00 | 3480.50 | 3485.00 | 3480.50 | 3482.97 | 137.32 | 478244.18 | 3482.80 2014-03-01 09:11:00 | 3482.96 | 3482.96 | 3481.10 | 3481.12 | 4.70 | 16358.05 | 3481.18 2014-03-01 09:12:00 | 3482.78 | 3483.00 | 3481.12 | 3483.00 | 6.47 | 22542.38 | 3482.52 2014-03-01 09:13:00 | 3484.03 | 3484.90 | 3481.12 | 3483.83 | 174.33 | 607214.17 | 3483.21 2014-03-01 09:14:00 | 3482.93 | 3483.97 | 3481.13 | 3481.16 | 5.64 | 19633.76 | 3481.78 2014-03-01 09:15:00 | 3481.13 | 3485.00 | 3481.13 | 3482.01 | 12.69 | 44170.99 | 3482.14 2014-03-01 09:16:00 | 3482.98 | 3484.87 | 3481.33 | 3484.86 | 19.33 | 67311.03 | 3482.39 2014-03-01 09:17:00 | 3482.46 | 3484.53 | 3481.50 | 3482.12 | 37.32 | 129967.58 | 3482.89 2014-03-01 09:18:00 | 3482.12 | 3482.13 | 3481.10 | 3482.00 | 5.51 | 19172.82 | 3481.54 2014-03-01 09:19:00 | 3482.00 | 3482.00 | 3481.00 | 3481.96 | 12.83 | 44654.44 | 3481.28 2014-03-01 09:20:00 | 3481.03 | 3482.15 | 3480.98 | 3482.15 | 12.10 | 42132.97 | 3481.78 2014-03-01 09:21:00 | 3482.14 | 3482.14 | 3480.00 | 3480.00 | 7.55 | 26260.57 | 3480.53 2014-03-01 09:22:00 | 3480.00 | 3480.00 | 3480.00 | 3480.00 | 1.14 | 3967.20 | 3480.00 2014-03-01 09:23:00 | 3479.01 | 3479.57 | 3475.00 | 3477.07 | 28.50 | 99083.81 | 3476.75 2014-03-01 09:24:00 | 3479.20 | 3480.61 | 3474.72 | 3475.98 | 138.73 | 482435.79 | 3477.62 2014-03-01 09:25:00 | 3474.70 | 3474.70 | 3470.00 | 3471.63 | 156.36 | 542891.69 | 3472.00 2014-03-01 09:26:00 | 3472.94 | 3473.33 | 3469.10 | 3470.01 | 77.68 | 269652.86 | 3471.37 2014-03-01 09:27:00 | 3470.00 | 3470.08 | 3468.38 | 3469.98 | 19.39 | 67272.75 | 3469.81 2014-03-01 09:28:00 | 3469.97 | 3472.00 | 3468.00 | 3469.80 | 20.11 | 69735.25 | 3468.55 2014-03-01 09:29:00 | 3469.79 | 3469.79 | 3467.63 | 3468.10 | 12.49 | 43310.13 | 3467.86 2014-03-01 09:30:00 | 3468.00 | 3473.07 | 3467.65 | 3469.95 | 80.46 | 279249.79 | 3470.67 2014-03-01 09:31:00 | 3469.94 | 3472.00 | 3469.00 | 3472.00 | 23.69 | 82192.29 | 3469.93 2014-03-01 09:32:00 | 3469.72 | 3471.89 | 3469.69 | 3470.00 | 40.32 | 139910.89 | 3470.10 2014-03-01 09:33:00 | 3470.00 | 3470.00 | 3468.00 | 3468.33 | 29.39 | 101974.32 | 3469.46 2014-03-01 09:34:00 | 3468.00 | 3468.00 | 3465.94 | 3465.96 | 21.59 | 74836.83 | 3466.59 2014-03-01 09:35:00 | 3465.95 | 3470.01 | 3465.00 | 3466.30 | 25.90 | 89801.03 | 3466.95 2014-03-01 09:36:00 | 3466.21 | 3467.09 | 3466.00 | 3467.00 | 27.89 | 96694.50 | 3466.75 2014-03-01 09:37:00 | 3468.87 | 3468.88 | 3466.00 | 3468.88 | 25.98 | 90073.04 | 3467.68 2014-03-01 09:38:00 | 3468.88 | 3469.91 | 3468.86 | 3469.03 | 16.22 | 56260.22 | 3469.21 2014-03-01 09:39:00 | 3470.00 | 3476.01 | 3470.00 | 3476.00 | 29.47 | 102374.55 | 3473.86 2014-03-01 09:40:00 | 3475.90 | 3477.99 | 3472.09 | 3473.00 | 21.49 | 74683.22 | 3474.61 2014-03-01 09:41:00 | 3475.17 | 3477.60 | 3470.00 | 3475.00 | 51.30 | 178144.32 | 3472.33 2014-03-01 09:42:00 | 3474.91 | 3478.00 | 3474.66 | 3478.00 | 37.05 | 128820.48 | 3476.56 2014-03-01 09:43:00 | 3477.50 | 3479.00 | 3474.50 | 3474.51 | 30.05 | 104451.99 | 3476.52 2014-03-01 09:44:00 | 3475.91 | 3475.91 | 3472.00 | 3472.00 | 12.04 | 41822.98 | 3472.52 2014-03-01 09:45:00 | 3473.12 | 3474.88 | 3471.22 | 3471.26 | 7.55 | 26210.70 | 3473.46 2014-03-01 09:46:00 | 3471.29 | 3472.00 | 3470.02 | 3470.02 | 37.80 | 131192.30 | 3470.51 2014-03-01 09:47:00 | 3470.02 | 3471.26 | 3468.00 | 3468.00 | 32.60 | 113125.97 | 3470.02 2014-03-01 09:48:00 | 3468.12 | 3472.95 | 3468.11 | 3472.00 | 23.96 | 83168.36 | 3470.84 2014-03-01 09:49:00 | 3470.11 | 3470.14 | 3468.01 | 3468.12 | 15.44 | 53575.24 | 3469.67 2014-03-01 09:50:00 | 3469.82 | 3469.99 | 3467.94 | 3468.04 | 11.62 | 40300.06 | 3468.46 2014-03-01 09:51:00 | 3468.04 | 3468.13 | 3465.06 | 3465.07 | 11.01 | 38161.56 | 3467.03 2014-03-01 09:52:00 | 3465.07 | 3467.00 | 3464.87 | 3465.50 | 34.16 | 118350.53 | 3465.00 2014-03-01 09:53:00 | 3465.00 | 3465.49 | 3461.00 | 3464.00 | 47.94 | 165960.85 | 3462.21 2014-03-01 09:54:00 | 3464.80 | 3469.89 | 3462.00 | 3464.96 | 50.99 | 176672.86 | 3465.19 2014-03-01 09:55:00 | 3469.00 | 3469.00 | 3465.05 | 3465.86 | 54.71 | 189693.96 | 3467.45 2014-03-01 09:56:00 | 3465.86 | 3467.00 | 3464.00 | 3464.00 | 14.48 | 50186.12 | 3465.89 2014-03-01 09:57:00 | 3463.00 | 3465.59 | 3461.00 | 3464.84 | 79.99 | 276972.72 | 3462.51 2014-03-01 09:58:00 | 3466.91 | 3466.91 | 3461.60 | 3463.05 | 27.59 | 95537.75 | 3462.64 2014-03-01 09:59:00 | 3463.06 | 3465.00 | 3462.98 | 3462.98 | 27.11 | 93904.14 | 3464.46 2014-03-01 10:00:00 | 3462.99 | 3463.00 | 3460.00 | 3460.09 | 64.78 | 224196.20 | 3460.83 2014-03-01 10:01:00 | 3462.00 | 3462.00 | 3455.00 | 3455.03 | 49.26 | 170370.68 | 3458.95 2014-03-01 10:02:00 | 3456.00 | 3459.00 | 3454.01 | 3456.15 | 36.42 | 125878.91 | 3455.93 2014-03-01 10:03:00 | 3456.00 | 3456.00 | 3454.16 | 3454.20 | 36.71 | 126832.15 | 3454.88 2014-03-01 10:04:00 | 3454.20 | 3460.00 | 3454.10 | 3459.99 | 33.48 | 115730.42 | 3457.22 2014-03-01 10:05:00 | 3456.58 | 3460.00 | 3455.04 | 3457.04 | 70.87 | 245019.67 | 3457.46 2014-03-01 10:06:00 | 3459.00 | 3459.95 | 3454.01 | 3459.95 | 13.31 | 46016.34 | 3457.80 2014-03-01 10:07:00 | 3458.03 | 3459.94 | 3457.02 | 3458.00 | 16.96 | 58653.66 | 3458.15 2014-03-01 10:08:00 | 3458.91 | 3459.97 | 3457.00 | 3458.90 | 21.33 | 73774.90 | 3458.58 2014-03-01 10:09:00 | 3458.11 | 3459.88 | 3456.00 | 3458.00 | 27.04 | 93499.81 | 3457.58 2014-03-01 10:10:00 | 3457.97 | 3459.90 | 3455.87 | 3458.50 | 57.29 | 198074.54 | 3457.58 2014-03-01 10:11:00 | 3458.50 | 3465.65 | 3458.47 | 3464.98 | 82.43 | 285417.04 | 3462.45 2014-03-01 10:12:00 | 3464.98 | 3469.00 | 3464.98 | 3468.58 | 56.25 | 194976.95 | 3466.26 2014-03-01 10:13:00 | 3467.99 | 3468.99 | 3465.00 | 3468.08 | 62.30 | 216007.47 | 3467.21 2014-03-01 10:14:00 | 3466.11 | 3468.16 | 3465.00 | 3466.91 | 24.38 | 84496.54 | 3466.24 2014-03-01 10:15:00 | 3464.99 | 3466.62 | 3461.00 | 3463.95 | 84.68 | 293311.29 | 3463.88 2014-03-01 10:16:00 | 3465.46 | 3466.56 | 3461.03 | 3461.03 | 103.86 | 359656.82 | 3463.03 2014-03-01 10:17:00 | 3464.75 | 3464.75 | 3460.00 | 3460.00 | 40.15 | 138995.84 | 3461.83 2014-03-01 10:18:00 | 3458.09 | 3458.09 | 3453.99 | 3455.00 | 27.32 | 94403.02 | 3455.20 2014-03-01 10:19:00 | 3455.03 | 3460.00 | 3453.01 | 3456.51 | 38.16 | 131882.84 | 3455.69 2014-03-01 10:20:00 | 3459.98 | 3462.27 | 3454.97 | 3462.20 | 21.82 | 75478.81 | 3459.63 2014-03-01 10:21:00 | 3460.06 | 3462.00 | 3455.01 | 3455.63 | 18.02 | 62287.23 | 3457.14 2014-03-01 10:22:00 | 3455.00 | 3456.98 | 3455.00 | 3456.94 | 9.25 | 31957.62 | 3455.62 2014-03-01 10:23:00 | 3456.99 | 3460.00 | 3456.99 | 3458.27 | 2.77 | 9586.41 | 3458.30 2014-03-01 10:24:00 | 3459.00 | 3460.00 | 3458.96 | 3459.98 | 12.26 | 42397.46 | 3459.32 2014-03-01 10:25:00 | 3459.11 | 3459.99 | 3459.08 | 3459.08 | 19.22 | 66493.37 | 3459.41 2014-03-01 10:26:00 | 3458.00 | 3458.94 | 3455.45 | 3456.01 | 26.25 | 90734.61 | 3457.22 2014-03-01 10:27:00 | 3456.10 | 3456.10 | 3456.10 | 3456.10 | 6.20 | 21414.00 | 3456.10 2014-03-01 10:28:00 | 3456.10 | 3458.03 | 3456.10 | 3457.93 | 20.67 | 71462.63 | 3457.98 2014-03-01 10:29:00 | 3459.12 | 3460.00 | 3459.12 | 3460.00 | 5.21 | 18026.56 | 3459.99 2014-03-01 10:30:00 | 3460.00 | 3460.00 | 3457.54 | 3460.00 | 15.11 | 52251.26 | 3458.74 2014-03-01 10:31:00 | 3460.00 | 3461.40 | 3460.00 | 3461.40 | 13.48 | 46633.05 | 3460.45 2014-03-01 10:32:00 | 3461.42 | 3466.94 | 3460.00 | 3462.00 | 49.00 | 169726.80 | 3464.02 2014-03-01 10:33:00 | 3461.99 | 3466.19 | 3461.06 | 3462.03 | 32.66 | 113121.57 | 3463.29 2014-03-01 10:34:00 | 3464.03 | 3465.01 | 3461.99 | 3464.93 | 61.11 | 211688.92 | 3464.23 2014-03-01 10:35:00 | 3465.00 | 3467.07 | 3465.00 | 3466.01 | 19.27 | 66797.28 | 3465.49 2014-03-01 10:36:00 | 3466.02 | 3466.02 | 3465.04 | 3465.04 | 5.37 | 18595.60 | 3465.45 2014-03-01 10:37:00 | 3466.33 | 3466.92 | 3460.90 | 3465.04 | 92.03 | 318755.27 | 3463.49 2014-03-01 10:38:00 | 3466.92 | 3466.92 | 3461.15 | 3463.41 | 68.13 | 235950.51 | 3463.44 2014-03-01 10:39:00 | 3465.00 | 3469.06 | 3461.12 | 3468.96 | 85.94 | 297828.35 | 3465.46 2014-03-01 10:40:00 | 3463.93 | 3467.97 | 3462.00 | 3467.57 | 63.59 | 220396.78 | 3466.07 2014-03-01 10:41:00 | 3467.38 | 3467.89 | 3463.16 | 3466.26 | 29.50 | 102260.36 | 3466.34 2014-03-01 10:42:00 | 3466.58 | 3466.87 | 3463.27 | 3463.27 | 102.33 | 354624.26 | 3465.50 2014-03-01 10:43:00 | 3464.89 | 3464.89 | 3464.89 | 3464.89 | 0.50 | 1732.45 | 3464.89 2014-03-01 10:44:00 | 3462.00 | 3465.00 | 3462.00 | 3463.40 | 17.22 | 59664.88 | 3464.86 2014-03-01 10:45:00 | 3462.00 | 3464.67 | 3459.99 | 3460.77 | 70.83 | 245182.52 | 3461.81 2014-03-01 10:46:00 | 3459.89 | 3463.17 | 3459.64 | 3462.88 | 27.93 | 96688.57 | 3462.44 2014-03-01 10:47:00 | 3460.29 | 3462.74 | 3460.00 | 3462.74 | 33.22 | 114976.46 | 3460.75 2014-03-01 10:48:00 | 3462.63 | 3463.01 | 3461.15 | 3461.15 | 24.37 | 84394.97 | 3462.78 2014-03-01 10:49:00 | 3460.07 | 3462.97 | 3458.00 | 3462.32 | 97.27 | 336584.44 | 3460.31 2014-03-01 10:50:00 | 3458.57 | 3459.92 | 3451.96 | 3452.00 | 45.90 | 158580.89 | 3455.22 2014-03-01 10:51:00 | 3451.01 | 3454.73 | 3451.00 | 3454.11 | 37.96 | 131044.89 | 3451.82 2014-03-01 10:52:00 | 3452.98 | 3456.93 | 3447.00 | 3454.49 | 128.29 | 442983.86 | 3453.12 2014-03-01 10:53:00 | 3452.00 | 3454.34 | 3446.00 | 3450.03 | 50.92 | 175680.28 | 3450.26 2014-03-01 10:54:00 | 3446.03 | 3453.60 | 3445.34 | 3447.03 | 34.74 | 119784.29 | 3447.82 2014-03-01 10:55:00 | 3449.80 | 3449.80 | 3440.00 | 3444.02 | 68.63 | 236449.42 | 3445.28 2014-03-01 10:56:00 | 3440.00 | 3452.99 | 3440.00 | 3443.80 | 54.76 | 188571.99 | 3443.86 2014-03-01 10:57:00 | 3445.03 | 3446.92 | 3441.00 | 3443.07 | 41.04 | 141303.99 | 3443.50 2014-03-01 10:58:00 | 3441.00 | 3446.04 | 3440.00 | 3446.04 | 96.28 | 331428.65 | 3442.38 2014-03-01 10:59:00 | 3447.01 | 3449.88 | 3447.01 | 3447.94 | 3.89 | 13406.87 | 3448.27 2014-03-01 11:00:00 | 3447.97 | 3447.97 | 3445.72 | 3446.30 | 4.80 | 16525.70 | 3446.44 2014-03-01 11:01:00 | 3446.31 | 3449.44 | 3442.10 | 3442.10 | 47.24 | 162812.51 | 3446.42 2014-03-01 11:02:00 | 3442.00 | 3443.00 | 3441.89 | 3443.00 | 24.78 | 85303.01 | 3442.00 2014-03-01 11:03:00 | 3443.00 | 3449.55 | 3442.92 | 3446.04 | 21.73 | 74899.18 | 3446.33 2014-03-01 11:04:00 | 3446.66 | 3449.00 | 3443.20 | 3445.07 | 65.88 | 226976.75 | 3445.25 2014-03-01 11:05:00 | 3444.48 | 3448.81 | 3443.45 | 3445.03 | 40.95 | 141099.78 | 3445.32 2014-03-01 11:06:00 | 3445.00 | 3452.99 | 3445.00 | 3452.99 | 54.16 | 186728.75 | 3447.66 2014-03-01 11:07:00 | 3450.01 | 3453.01 | 3450.01 | 3452.98 | 35.10 | 121172.17 | 3452.49 2014-03-01 11:08:00 | 3453.00 | 3455.60 | 3452.48 | 3453.00 | 21.07 | 72773.57 | 3453.57 2014-03-01 11:09:00 | 3453.75 | 3454.98 | 3450.14 | 3451.00 | 68.26 | 235658.94 | 3452.22 2014-03-01 11:10:00 | 3453.00 | 3460.01 | 3453.00 | 3460.00 | 59.73 | 206479.03 | 3457.10 2014-03-01 11:11:00 | 3460.00 | 3460.01 | 3452.81 | 3456.04 | 55.51 | 191989.49 | 3458.71 2014-03-01 11:12:00 | 3456.05 | 3456.30 | 3453.10 | 3453.45 | 37.10 | 128136.90 | 3454.29 2014-03-01 11:13:00 | 3453.98 | 3456.17 | 3453.29 | 3453.38 | 24.05 | 83115.86 | 3455.53 2014-03-01 11:14:00 | 3453.35 | 3456.00 | 3453.31 | 3453.31 | 5.32 | 18385.25 | 3453.93 2014-03-01 11:15:00 | 3455.99 | 3455.99 | 3453.09 | 3453.09 | 8.80 | 30381.05 | 3453.18 2014-03-01 11:16:00 | 3453.00 | 3453.10 | 3449.97 | 3451.00 | 17.27 | 59586.01 | 3451.06 2014-03-01 11:17:00 | 3450.93 | 3450.95 | 3449.99 | 3449.99 | 25.49 | 87956.83 | 3450.37 2014-03-01 11:18:00 | 3449.95 | 3452.79 | 3448.05 | 3448.05 | 45.74 | 157807.75 | 3450.48 2014-03-01 11:19:00 | 3450.00 | 3450.00 | 3450.00 | 3450.00 | 0.08 | 276.00 | 3450.00 2014-03-01 11:20:00 | 3450.00 | 3453.00 | 3450.00 | 3452.90 | 20.47 | 70632.01 | 3451.36 2014-03-01 11:21:00 | 3453.00 | 3458.00 | 3447.71 | 3448.02 | 47.89 | 165351.67 | 3452.88 2014-03-01 11:22:00 | 3445.00 | 3450.00 | 3445.00 | 3450.00 | 8.01 | 27600.61 | 3446.20 2014-03-01 11:23:00 | 3448.00 | 3448.00 | 3445.09 | 3446.00 | 5.35 | 18421.66 | 3446.52 2014-03-01 11:24:00 | 3445.89 | 3447.12 | 3445.75 | 3447.12 | 1.79 | 6164.73 | 3445.91 2014-03-01 11:25:00 | 3445.98 | 3449.99 | 3445.98 | 3447.98 | 4.58 | 15795.86 | 3447.37 2014-03-01 11:26:00 | 3445.93 | 3449.99 | 3445.29 | 3447.89 | 20.09 | 69227.15 | 3446.37 2014-03-01 11:27:00 | 3447.85 | 3448.99 | 3445.23 | 3447.96 | 19.57 | 67463.07 | 3448.15 2014-03-01 11:28:00 | 3446.02 | 3447.91 | 3445.04 | 3445.04 | 2.77 | 9533.51 | 3445.43 2014-03-01 11:29:00 | 3447.00 | 3447.01 | 3446.08 | 3446.92 | 10.28 | 35437.18 | 3446.86 2014-03-01 11:30:00 | 3446.92 | 3446.97 | 3445.00 | 3446.00 | 5.27 | 18162.80 | 3445.14 2014-03-01 11:31:00 | 3446.93 | 3450.00 | 3446.93 | 3450.00 | 1.82 | 6267.53 | 3447.49 2014-03-01 11:32:00 | 3448.12 | 3455.00 | 3448.07 | 3453.25 | 24.82 | 85636.54 | 3450.72 2014-03-01 11:33:00 | 3450.85 | 3453.99 | 3448.98 | 3449.00 | 26.79 | 92438.76 | 3450.88 2014-03-01 11:34:00 | 3449.58 | 3452.97 | 3449.57 | 3449.60 | 27.86 | 96142.34 | 3451.53 2014-03-01 11:35:00 | 3448.02 | 3451.60 | 3448.02 | 3450.38 | 6.16 | 21260.74 | 3449.74 2014-03-01 11:36:00 | 3449.53 | 3452.99 | 3449.16 | 3452.74 | 16.10 | 55560.17 | 3452.01 2014-03-01 11:37:00 | 3451.38 | 3451.39 | 3448.14 | 3450.07 | 31.97 | 110266.60 | 3449.17 2014-03-01 11:38:00 | 3450.14 | 3453.51 | 3450.13 | 3450.13 | 23.09 | 79718.44 | 3452.21 2014-03-01 11:39:00 | 3450.22 | 3452.00 | 3450.13 | 3450.13 | 19.42 | 67011.54 | 3451.00 2014-03-01 11:40:00 | 3450.13 | 3450.13 | 3449.39 | 3450.13 | 19.92 | 68709.78 | 3449.98 2014-03-01 11:41:00 | 3450.50 | 3452.90 | 3450.00 | 3450.06 | 8.30 | 28647.51 | 3451.09 2014-03-01 11:42:00 | 3450.01 | 3453.00 | 3450.00 | 3450.22 | 18.74 | 64658.82 | 3451.23 2014-03-01 11:43:00 | 3450.67 | 3453.73 | 3450.00 | 3452.07 | 22.27 | 76870.77 | 3451.30 2014-03-01 11:44:00 | 3452.07 | 3453.00 | 3452.00 | 3452.92 | 11.24 | 38818.63 | 3452.39 2014-03-01 11:45:00 | 3452.98 | 3464.30 | 3452.09 | 3458.05 | 53.29 | 184235.99 | 3457.30 2014-03-01 11:46:00 | 3456.17 | 3461.00 | 3456.17 | 3460.00 | 52.66 | 182175.14 | 3459.59 2014-03-01 11:47:00 | 3460.00 | 3460.00 | 3455.00 | 3458.72 | 68.77 | 237748.36 | 3457.40 2014-03-01 11:48:00 | 3456.76 | 3468.90 | 3456.00 | 3461.06 | 75.64 | 261820.45 | 3461.31 2014-03-01 11:49:00 | 3464.99 | 3464.99 | 3460.30 | 3462.38 | 49.30 | 170697.15 | 3462.35 2014-03-01 11:50:00 | 3462.35 | 3462.43 | 3461.99 | 3462.02 | 15.32 | 53050.40 | 3462.14 2014-03-01 11:51:00 | 3462.93 | 3462.93 | 3461.00 | 3461.68 | 5.34 | 18481.78 | 3461.66 2014-03-01 11:52:00 | 3461.66 | 3461.66 | 3458.00 | 3458.05 | 28.33 | 97997.78 | 3459.64 2014-03-01 11:53:00 | 3456.00 | 3457.88 | 3455.99 | 3457.00 | 11.16 | 38587.96 | 3457.08 2014-03-01 11:54:00 | 3457.00 | 3462.03 | 3456.99 | 3458.01 | 19.12 | 66141.33 | 3458.91 2014-03-01 11:55:00 | 3461.68 | 3461.84 | 3456.78 | 3456.79 | 41.35 | 143063.32 | 3459.81 2014-03-01 11:56:00 | 3456.79 | 3459.01 | 3455.01 | 3456.50 | 13.89 | 47994.51 | 3456.32 2014-03-01 11:57:00 | 3456.50 | 3458.12 | 3456.50 | 3458.12 | 6.88 | 23798.87 | 3457.13 2014-03-01 11:58:00 | 3458.14 | 3459.66 | 3455.64 | 3457.99 | 10.81 | 37377.05 | 3457.32 2014-03-01 11:59:00 | 3457.96 | 3457.96 | 3455.00 | 3455.02 | 5.21 | 17987.24 | 3455.10 2014-03-01 12:00:00 | 3455.00 | 3457.64 | 3454.04 | 3454.66 | 51.46 | 177783.70 | 3455.00 2014-03-01 12:01:00 | 3454.26 | 3458.00 | 3454.08 | 3454.14 | 81.50 | 281603.35 | 3455.47 2014-03-01 12:02:00 | 3457.69 | 3457.70 | 3457.69 | 3457.70 | 2.96 | 10234.77 | 3457.69 2014-03-01 12:03:00 | 3457.70 | 3459.00 | 3457.00 | 3457.00 | 2.30 | 7951.30 | 3457.09 2014-03-01 12:04:00 | 3459.00 | 3460.00 | 3457.11 | 3458.99 | 23.61 | 81668.17 | 3459.78 2014-03-01 12:05:00 | 3459.65 | 3459.98 | 3456.15 | 3459.59 | 56.42 | 195088.16 | 3457.97 2014-03-01 12:06:00 | 3459.02 | 3461.68 | 3457.01 | 3458.90 | 100.11 | 346375.20 | 3459.88 2014-03-01 12:07:00 | 3458.29 | 3462.88 | 3456.84 | 3462.82 | 85.67 | 296443.00 | 3460.29 2014-03-01 12:08:00 | 3462.82 | 3462.99 | 3458.71 | 3462.99 | 11.99 | 41510.60 | 3462.39 2014-03-01 12:09:00 | 3462.99 | 3466.02 | 3462.99 | 3465.88 | 42.70 | 147949.56 | 3464.70 2014-03-01 12:10:00 | 3465.86 | 3466.14 | 3464.00 | 3466.14 | 4.29 | 14873.50 | 3465.40 2014-03-01 12:11:00 | 3467.38 | 3467.38 | 3466.00 | 3467.21 | 15.65 | 54257.87 | 3466.74 2014-03-01 12:12:00 | 3467.18 | 3467.18 | 3464.00 | 3464.00 | 36.11 | 125114.86 | 3465.21 2014-03-01 12:13:00 | 3464.91 | 3467.87 | 3464.00 | 3467.87 | 10.99 | 38095.13 | 3466.03 2014-03-01 12:14:00 | 3467.85 | 3467.85 | 3462.00 | 3462.00 | 51.19 | 177392.79 | 3465.18 2014-03-01 12:15:00 | 3462.00 | 3467.97 | 3461.48 | 3462.00 | 55.14 | 190995.26 | 3464.01 2014-03-01 12:16:00 | 3464.76 | 3465.32 | 3460.00 | 3462.23 | 88.80 | 307565.32 | 3463.42 2014-03-01 12:17:00 | 3462.26 | 3465.98 | 3460.27 | 3465.60 | 76.63 | 265398.24 | 3463.19 2014-03-01 12:18:00 | 3463.19 | 3465.79 | 3461.83 | 3464.99 | 112.53 | 389772.67 | 3463.81 2014-03-01 12:19:00 | 3464.98 | 3465.00 | 3462.57 | 3464.97 | 7.71 | 26724.29 | 3464.84 2014-03-01 12:20:00 | 3464.96 | 3464.96 | 3461.77 | 3464.04 | 8.30 | 28763.53 | 3463.82 2014-03-01 12:21:00 | 3464.00 | 3464.76 | 3461.98 | 3462.00 | 4.04 | 13980.00 | 3462.97 2014-03-01 12:22:00 | 3462.09 | 3463.90 | 3460.00 | 3462.84 | 59.09 | 204543.84 | 3461.39 2014-03-01 12:23:00 | 3462.82 | 3463.91 | 3460.06 | 3462.69 | 57.26 | 198228.89 | 3461.73 2014-03-01 12:24:00 | 3461.68 | 3463.00 | 3457.96 | 3457.96 | 31.35 | 108487.50 | 3460.86 2014-03-01 12:25:00 | 3457.94 | 3457.97 | 3455.98 | 3456.00 | 12.54 | 43367.31 | 3457.22 2014-03-01 12:26:00 | 3456.10 | 3458.30 | 3455.08 | 3455.96 | 22.18 | 76648.53 | 3455.75 2014-03-01 12:27:00 | 3456.00 | 3456.01 | 3450.30 | 3452.18 | 25.62 | 88499.07 | 3454.30 2014-03-01 12:28:00 | 3452.02 | 3455.00 | 3451.00 | 3454.99 | 97.53 | 336783.73 | 3453.27 2014-03-01 12:29:00 | 3454.05 | 3455.00 | 3452.04 | 3455.00 | 16.54 | 57128.76 | 3453.98 2014-03-01 12:30:00 | 3455.00 | 3455.00 | 3450.00 | 3450.41 | 20.18 | 69697.66 | 3453.29 2014-03-01 12:31:00 | 3450.01 | 3450.12 | 3446.01 | 3446.01 | 62.37 | 215074.14 | 3448.52 2014-03-01 12:32:00 | 3446.01 | 3449.80 | 3446.01 | 3449.80 | 65.47 | 225733.16 | 3447.94 2014-03-01 12:33:00 | 3450.00 | 3450.07 | 3448.02 | 3450.07 | 34.41 | 118711.26 | 3450.01 2014-03-01 12:34:00 | 3451.91 | 3454.12 | 3448.01 | 3449.77 | 25.19 | 86932.21 | 3451.20 2014-03-01 12:35:00 | 3449.77 | 3449.77 | 3445.00 | 3445.97 | 30.79 | 106096.28 | 3445.80 2014-03-01 12:36:00 | 3445.99 | 3447.64 | 3445.00 | 3447.60 | 31.60 | 108859.01 | 3445.23 2014-03-01 12:37:00 | 3447.56 | 3451.67 | 3447.56 | 3449.21 | 81.46 | 281026.32 | 3449.87 2014-03-01 12:38:00 | 3448.02 | 3449.17 | 3445.11 | 3447.12 | 102.25 | 352491.73 | 3447.52 2014-03-01 12:39:00 | 3446.91 | 3447.00 | 3442.00 | 3444.53 | 42.78 | 147402.87 | 3445.28 2014-03-01 12:40:00 | 3442.01 | 3445.91 | 3434.00 | 3438.86 | 120.75 | 415434.27 | 3440.36 2014-03-01 12:41:00 | 3437.69 | 3440.00 | 3435.00 | 3438.48 | 25.03 | 86043.03 | 3437.05 2014-03-01 12:42:00 | 3437.00 | 3437.00 | 3435.50 | 3435.50 | 24.04 | 82607.90 | 3436.13 2014-03-01 12:43:00 | 3435.59 | 3436.97 | 3432.10 | 3435.01 | 51.41 | 176604.83 | 3435.09 2014-03-01 12:44:00 | 3432.14 | 3432.14 | 3425.00 | 3428.00 | 58.71 | 201251.84 | 3427.66 2014-03-01 12:45:00 | 3426.00 | 3435.00 | 3425.07 | 3433.94 | 80.60 | 276597.16 | 3431.73 2014-03-01 12:46:00 | 3432.00 | 3433.00 | 3428.10 | 3430.06 | 28.17 | 96649.04 | 3431.04 2014-03-01 12:47:00 | 3432.97 | 3434.99 | 3430.35 | 3433.95 | 55.93 | 191974.87 | 3432.41 2014-03-01 12:48:00 | 3433.43 | 3434.99 | 3429.00 | 3429.92 | 26.36 | 90469.00 | 3431.80 2014-03-01 12:49:00 | 3432.00 | 3434.01 | 3432.00 | 3433.88 | 3.27 | 11228.24 | 3432.66 2014-03-01 12:50:00 | 3434.01 | 3438.31 | 3433.87 | 3437.00 | 25.27 | 86838.98 | 3436.45 2014-03-01 12:51:00 | 3437.01 | 3438.00 | 3432.18 | 3433.01 | 50.62 | 173812.46 | 3433.88 2014-03-01 12:52:00 | 3433.40 | 3434.00 | 3433.01 | 3433.92 | 10.59 | 36358.64 | 3433.62 2014-03-01 12:53:00 | 3433.93 | 3433.93 | 3429.98 | 3430.00 | 23.75 | 81487.48 | 3431.05 2014-03-01 12:54:00 | 3430.00 | 3431.00 | 3428.00 | 3428.02 | 33.58 | 115176.19 | 3429.90 2014-03-01 12:55:00 | 3429.99 | 3435.21 | 3428.00 | 3432.65 | 72.32 | 248135.31 | 3431.22 2014-03-01 12:56:00 | 3433.00 | 3433.50 | 3431.00 | 3433.48 | 22.88 | 78538.46 | 3432.62 2014-03-01 12:57:00 | 3433.50 | 3435.00 | 3430.01 | 3432.89 | 41.09 | 141111.23 | 3433.86 2014-03-01 12:58:00 | 3432.27 | 3436.00 | 3432.27 | 3436.00 | 11.61 | 39867.38 | 3434.18 2014-03-01 12:59:00 | 3436.03 | 3436.06 | 3431.00 | 3435.46 | 35.10 | 120556.39 | 3434.95 2014-03-01 13:00:00 | 3435.52 | 3438.53 | 3435.33 | 3438.53 | 28.00 | 96223.30 | 3436.67 2014-03-01 13:01:00 | 3438.53 | 3438.78 | 3436.00 | 3436.00 | 13.32 | 45798.35 | 3438.06 2014-03-01 13:02:00 | 3436.95 | 3438.84 | 3430.00 | 3432.00 | 65.23 | 223965.30 | 3433.58 2014-03-01 13:03:00 | 3432.97 | 3435.00 | 3428.04 | 3429.00 | 68.31 | 234392.36 | 3431.35 2014-03-01 13:04:00 | 3429.03 | 3432.70 | 3429.00 | 3429.99 | 32.87 | 112752.41 | 3430.36 2014-03-01 13:05:00 | 3430.98 | 3432.00 | 3429.10 | 3431.46 | 10.08 | 34569.59 | 3430.88 2014-03-01 13:06:00 | 3431.46 | 3431.46 | 3429.01 | 3430.00 | 48.82 | 167453.00 | 3429.87 2014-03-01 13:07:00 | 3430.91 | 3430.91 | 3430.91 | 3430.91 | 0.21 | 720.49 | 3430.91 2014-03-01 13:08:00 | 3430.16 | 3430.18 | 3429.00 | 3429.02 | 31.38 | 107635.98 | 3429.86 2014-03-01 13:09:00 | 3429.00 | 3432.70 | 3429.00 | 3432.70 | 9.74 | 33420.73 | 3429.88 2014-03-01 13:10:00 | 3432.68 | 3432.81 | 3430.00 | 3430.00 | 16.67 | 57191.02 | 3430.98 2014-03-01 13:11:00 | 3430.00 | 3430.00 | 3429.87 | 3429.87 | 9.37 | 32135.50 | 3429.98 2014-03-01 13:12:00 | 3429.10 | 3429.11 | 3428.00 | 3428.00 | 12.94 | 44376.57 | 3428.62 2014-03-01 13:13:00 | 3426.01 | 3427.94 | 3420.77 | 3420.95 | 45.38 | 155345.29 | 3423.21 2014-03-01 13:14:00 | 3422.24 | 3422.25 | 3417.98 | 3420.02 | 52.44 | 179362.93 | 3420.22 2014-03-01 13:15:00 | 3421.91 | 3424.00 | 3421.03 | 3423.89 | 8.98 | 30748.93 | 3422.63 2014-03-01 13:16:00 | 3423.87 | 3427.59 | 3422.04 | 3424.00 | 37.86 | 129644.92 | 3424.23 2014-03-01 13:17:00 | 3423.30 | 3424.00 | 3420.02 | 3420.08 | 15.14 | 51788.14 | 3421.75 2014-03-01 13:18:00 | 3422.00 | 3422.00 | 3419.70 | 3420.98 | 32.28 | 110412.37 | 3420.35 2014-03-01 13:19:00 | 3420.96 | 3420.96 | 3418.09 | 3419.98 | 9.71 | 33221.95 | 3420.01 2014-03-01 13:20:00 | 3419.98 | 3420.00 | 3414.97 | 3414.97 | 45.41 | 155139.54 | 3416.12 2014-03-01 13:21:00 | 3414.97 | 3419.99 | 3414.97 | 3416.51 | 142.66 | 487438.47 | 3416.71 2014-03-01 13:22:00 | 3416.00 | 3417.99 | 3415.30 | 3417.89 | 11.24 | 38379.79 | 3416.09 2014-03-01 13:23:00 | 3417.89 | 3423.31 | 3417.86 | 3423.28 | 50.90 | 174109.34 | 3420.88 2014-03-01 13:24:00 | 3423.99 | 3424.00 | 3421.00 | 3421.82 | 17.85 | 61069.17 | 3421.82 2014-03-01 13:25:00 | 3421.82 | 3425.84 | 3421.00 | 3421.03 | 35.47 | 121422.98 | 3423.55 2014-03-01 13:26:00 | 3422.00 | 3425.01 | 3422.00 | 3425.01 | 12.66 | 43351.68 | 3424.30 2014-03-01 13:27:00 | 3425.99 | 3430.61 | 3425.99 | 3430.58 | 15.10 | 51800.26 | 3429.80 2014-03-01 13:28:00 | 3430.58 | 3434.00 | 3430.00 | 3430.00 | 57.16 | 196149.46 | 3431.47 2014-03-01 13:29:00 | 3429.99 | 3434.29 | 3428.80 | 3431.51 | 30.94 | 106163.48 | 3431.27 2014-03-01 13:30:00 | 3432.33 | 3437.00 | 3430.11 | 3432.00 | 75.81 | 260267.81 | 3433.20 2014-03-01 13:31:00 | 3432.40 | 3434.51 | 3431.93 | 3434.40 | 14.50 | 49787.89 | 3433.17 2014-03-01 13:32:00 | 3432.42 | 3440.97 | 3431.21 | 3440.97 | 27.89 | 95826.23 | 3435.62 2014-03-01 13:33:00 | 3441.88 | 3442.01 | 3438.00 | 3438.03 | 23.95 | 82367.86 | 3439.73 2014-03-01 13:34:00 | 3439.74 | 3441.45 | 3432.51 | 3436.11 | 76.05 | 261530.79 | 3439.02 2014-03-01 13:35:00 | 3433.47 | 3440.38 | 3431.20 | 3440.24 | 50.90 | 174820.72 | 3434.39 2014-03-01 13:36:00 | 3439.38 | 3442.07 | 3430.10 | 3438.52 | 112.14 | 385526.14 | 3437.90 2014-03-01 13:37:00 | 3442.23 | 3442.35 | 3435.79 | 3438.51 | 41.42 | 142459.37 | 3439.72 2014-03-01 13:38:00 | 3438.46 | 3438.46 | 3432.42 | 3434.22 | 8.54 | 29341.88 | 3435.01 2014-03-01 13:39:00 | 3434.37 | 3437.93 | 3432.39 | 3434.08 | 74.09 | 254554.76 | 3435.84 2014-03-01 13:40:00 | 3434.11 | 3435.00 | 3434.00 | 3434.04 | 6.37 | 21868.69 | 3434.15 2014-03-01 13:41:00 | 3434.11 | 3437.00 | 3431.60 | 3437.00 | 5.28 | 18109.78 | 3433.13 2014-03-01 13:42:00 | 3434.31 | 3434.31 | 3431.70 | 3431.70 | 7.44 | 25535.37 | 3433.10 2014-03-01 13:43:00 | 3431.68 | 3433.00 | 3431.29 | 3432.74 | 10.80 | 37060.20 | 3431.50 2014-03-01 13:44:00 | 3431.98 | 3433.93 | 3430.12 | 3433.21 | 17.61 | 60436.16 | 3431.73 2014-03-01 13:45:00 | 3433.13 | 3434.00 | 3433.13 | 3434.00 | 2.56 | 8797.65 | 3433.90 2014-03-01 13:46:00 | 3436.82 | 3437.00 | 3436.00 | 3436.68 | 16.75 | 57556.78 | 3436.84 2014-03-01 13:47:00 | 3437.00 | 3442.34 | 3437.00 | 3440.92 | 20.60 | 70870.45 | 3440.48 2014-03-01 13:48:00 | 3440.91 | 3444.20 | 3440.91 | 3442.89 | 22.78 | 78413.10 | 3442.34 2014-03-01 13:49:00 | 3442.85 | 3442.85 | 3440.91 | 3442.00 | 25.96 | 89329.64 | 3441.18 2014-03-01 13:50:00 | 3441.96 | 3442.56 | 3441.00 | 3441.00 | 16.08 | 55342.84 | 3441.72 2014-03-01 13:51:00 | 3441.00 | 3442.76 | 3440.91 | 3442.70 | 28.83 | 99219.93 | 3441.67 2014-03-01 13:52:00 | 3442.69 | 3447.90 | 3440.91 | 3447.90 | 58.05 | 199946.36 | 3444.62 2014-03-01 13:53:00 | 3446.27 | 3449.00 | 3443.31 | 3448.85 | 35.71 | 123123.90 | 3447.59 2014-03-01 13:54:00 | 3449.00 | 3450.00 | 3449.00 | 3449.99 | 19.29 | 66553.95 | 3449.64 2014-03-01 13:55:00 | 3450.00 | 3450.00 | 3447.01 | 3447.09 | 25.26 | 87128.64 | 3449.27 2014-03-01 13:56:00 | 3447.09 | 3448.00 | 3446.22 | 3446.35 | 24.13 | 83167.84 | 3447.23 2014-03-01 13:57:00 | 3445.09 | 3447.95 | 3443.00 | 3444.00 | 50.73 | 174803.38 | 3445.96 2014-03-01 13:58:00 | 3443.93 | 3446.00 | 3443.00 | 3444.91 | 14.41 | 49631.24 | 3443.98 2014-03-01 13:59:00 | 3444.88 | 3448.70 | 3444.60 | 3448.46 | 20.63 | 71105.35 | 3446.20 2014-03-01 14:00:00 | 3448.41 | 3448.51 | 3445.45 | 3448.33 | 25.92 | 89322.91 | 3446.63 2014-03-01 14:01:00 | 3447.14 | 3449.01 | 3447.11 | 3449.01 | 20.76 | 71573.58 | 3448.17 2014-03-01 14:02:00 | 3448.00 | 3451.50 | 3448.00 | 3450.00 | 40.54 | 139860.65 | 3450.03 2014-03-01 14:03:00 | 3450.00 | 3451.00 | 3449.96 | 3451.00 | 21.81 | 75248.25 | 3450.01 2014-03-01 14:04:00 | 3451.00 | 3451.00 | 3449.23 | 3449.23 | 9.65 | 33291.09 | 3450.21 2014-03-01 14:05:00 | 3449.23 | 3450.13 | 3449.00 | 3450.13 | 7.91 | 27274.03 | 3449.79 2014-03-01 14:06:00 | 3450.15 | 3454.28 | 3449.98 | 3454.28 | 29.33 | 101220.00 | 3450.72 2014-03-01 14:07:00 | 3450.60 | 3451.58 | 3448.80 | 3449.80 | 31.13 | 107390.13 | 3450.17 2014-03-01 14:08:00 | 3449.00 | 3450.00 | 3448.50 | 3450.00 | 24.43 | 84279.08 | 3449.68 2014-03-01 14:09:00 | 3449.98 | 3450.01 | 3447.10 | 3449.88 | 35.77 | 123366.70 | 3448.89 2014-03-01 14:10:00 | 3449.93 | 3450.00 | 3449.90 | 3449.90 | 0.14 | 482.99 | 3449.93 2014-03-01 14:11:00 | 3448.11 | 3450.00 | 3447.30 | 3449.76 | 14.79 | 50980.54 | 3448.13 2014-03-01 14:12:00 | 3449.50 | 3449.90 | 3447.52 | 3448.95 | 16.57 | 57167.74 | 3449.45 2014-03-01 14:13:00 | 3448.98 | 3449.93 | 3448.00 | 3448.00 | 32.44 | 111880.25 | 3448.73 2014-03-01 14:14:00 | 3448.00 | 3449.08 | 3447.10 | 3447.11 | 79.04 | 272470.08 | 3447.20 2014-03-01 14:15:00 | 3447.10 | 3447.62 | 3440.00 | 3440.99 | 106.35 | 366145.47 | 3442.96 2014-03-01 14:16:00 | 3441.00 | 3445.00 | 3440.00 | 3442.00 | 48.61 | 167288.37 | 3441.65 2014-03-01 14:17:00 | 3440.30 | 3443.00 | 3440.00 | 3440.04 | 36.46 | 125434.79 | 3440.34 2014-03-01 14:18:00 | 3441.45 | 3444.01 | 3440.00 | 3444.01 | 33.50 | 115262.33 | 3441.08 2014-03-01 14:19:00 | 3441.15 | 3445.00 | 3441.15 | 3443.49 | 48.86 | 168213.84 | 3443.05 2014-03-01 14:20:00 | 3443.56 | 3444.67 | 3440.00 | 3440.02 | 24.77 | 85250.67 | 3441.55 2014-03-01 14:21:00 | 3441.00 | 3444.00 | 3441.00 | 3441.21 | 10.56 | 36359.41 | 3442.47 2014-03-01 14:22:00 | 3442.34 | 3442.91 | 3442.34 | 3442.91 | 0.64 | 2196.57 | 3442.90 2014-03-01 14:23:00 | 3440.01 | 3440.22 | 3439.47 | 3439.47 | 10.71 | 36842.63 | 3440.02 2014-03-01 14:24:00 | 3440.22 | 3442.00 | 3439.98 | 3439.98 | 4.65 | 15986.53 | 3440.18 2014-03-01 14:25:00 | 3439.94 | 3439.94 | 3439.15 | 3439.78 | 2.38 | 8169.03 | 3439.59 2014-03-01 14:26:00 | 3439.78 | 3439.93 | 3438.11 | 3439.92 | 15.86 | 54557.84 | 3439.75 2014-03-01 14:27:00 | 3439.90 | 3439.90 | 3438.00 | 3439.84 | 2.70 | 9271.92 | 3439.14 2014-03-01 14:28:00 | 3439.83 | 3439.83 | 3438.50 | 3438.50 | 1.16 | 3982.41 | 3439.04 2014-03-01 14:29:00 | 3438.50 | 3439.75 | 3438.40 | 3439.75 | 24.91 | 85668.08 | 3438.83 2014-03-01 14:30:00 | 3439.75 | 3439.90 | 3429.40 | 3430.00 | 88.14 | 302616.16 | 3433.47 2014-03-01 14:31:00 | 3430.00 | 3435.11 | 3429.39 | 3432.10 | 61.01 | 209311.17 | 3430.60 2014-03-01 14:32:00 | 3434.76 | 3435.00 | 3430.00 | 3434.99 | 107.02 | 367235.74 | 3431.60 2014-03-01 14:33:00 | 3430.03 | 3434.99 | 3429.00 | 3430.00 | 59.40 | 203821.04 | 3431.33 2014-03-01 14:34:00 | 3430.00 | 3434.00 | 3430.00 | 3432.38 | 48.62 | 166831.34 | 3431.19 2014-03-01 14:35:00 | 3430.05 | 3433.74 | 3427.01 | 3428.35 | 61.98 | 212651.30 | 3430.80 2014-03-01 14:36:00 | 3428.05 | 3434.90 | 3427.00 | 3431.90 | 132.70 | 455165.10 | 3429.95 2014-03-01 14:37:00 | 3433.61 | 3433.61 | 3428.00 | 3429.23 | 71.50 | 245247.07 | 3430.17 2014-03-01 14:38:00 | 3428.02 | 3431.28 | 3401.10 | 3423.81 | 146.12 | 499255.78 | 3416.87 2014-03-01 14:39:00 | 3423.81 | 3428.04 | 3422.00 | 3425.00 | 23.49 | 80436.39 | 3424.43 2014-03-01 14:40:00 | 3426.85 | 3428.05 | 3425.00 | 3428.05 | 23.75 | 81375.82 | 3426.35 2014-03-01 14:41:00 | 3430.00 | 3434.72 | 3425.00 | 3428.04 | 61.26 | 210159.63 | 3430.56 2014-03-01 14:42:00 | 3428.70 | 3435.00 | 3428.70 | 3435.00 | 62.99 | 216101.45 | 3430.56 2014-03-01 14:43:00 | 3434.00 | 3434.00 | 3434.00 | 3434.00 | 1.34 | 4587.82 | 3434.00 2014-03-01 14:44:00 | 3431.38 | 3432.39 | 3431.38 | 3431.51 | 7.90 | 27110.63 | 3431.73 2014-03-01 14:45:00 | 3431.50 | 3431.80 | 3428.01 | 3430.00 | 10.85 | 37204.57 | 3430.26 2014-03-01 14:46:00 | 3430.33 | 3438.00 | 3430.33 | 3436.00 | 44.01 | 151120.91 | 3433.55 2014-03-01 14:47:00 | 3435.99 | 3438.00 | 3435.00 | 3436.01 | 44.53 | 152984.11 | 3435.61 2014-03-01 14:48:00 | 3436.10 | 3437.82 | 3435.91 | 3437.80 | 13.68 | 46997.67 | 3436.51 2014-03-01 14:49:00 | 3437.90 | 3439.89 | 3437.90 | 3438.03 | 8.79 | 30229.38 | 3438.28 2014-03-01 14:50:00 | 3439.87 | 3445.53 | 3439.87 | 3445.50 | 37.00 | 127384.70 | 3442.55 2014-03-01 14:51:00 | 3443.09 | 3445.07 | 3440.00 | 3441.01 | 64.72 | 222784.70 | 3442.39 2014-03-01 14:52:00 | 3442.08 | 3445.96 | 3441.06 | 3445.00 | 33.27 | 114569.79 | 3443.64 2014-03-01 14:53:00 | 3444.79 | 3448.05 | 3441.41 | 3446.52 | 92.40 | 318346.96 | 3445.20 2014-03-01 14:54:00 | 3446.52 | 3448.99 | 3443.83 | 3443.83 | 59.67 | 205645.82 | 3446.67 2014-03-01 14:55:00 | 3442.99 | 3445.71 | 3441.65 | 3443.93 | 7.12 | 24530.52 | 3443.36 2014-03-01 14:56:00 | 3443.94 | 3444.03 | 3442.00 | 3442.55 | 9.18 | 31615.97 | 3443.26 2014-03-01 14:57:00 | 3442.01 | 3443.12 | 3442.00 | 3442.00 | 41.16 | 141678.01 | 3442.55 2014-03-01 14:58:00 | 3442.00 | 3443.03 | 3441.00 | 3443.02 | 12.40 | 42692.42 | 3442.38 2014-03-01 14:59:00 | 3443.99 | 3471.00 | 3443.79 | 3446.00 | 148.32 | 512365.48 | 3454.48 2014-03-01 15:00:00 | 3446.00 | 3448.96 | 3446.00 | 3446.00 | 21.80 | 75156.61 | 3446.92 2014-03-01 15:01:00 | 3446.01 | 3446.01 | 3442.01 | 3442.01 | 9.75 | 33570.43 | 3444.53 2014-03-01 15:02:00 | 3443.97 | 3444.33 | 3442.00 | 3442.00 | 11.67 | 40194.19 | 3443.64 2014-03-01 15:03:00 | 3442.12 | 3444.00 | 3441.00 | 3441.03 | 15.89 | 54680.50 | 3442.27 2014-03-01 15:04:00 | 3441.97 | 3442.79 | 3440.00 | 3440.01 | 9.42 | 32418.38 | 3440.35 2014-03-01 15:05:00 | 3440.00 | 3440.96 | 3439.00 | 3440.87 | 29.99 | 103155.39 | 3440.23 2014-03-01 15:06:00 | 3439.03 | 3439.03 | 3436.99 | 3437.00 | 8.33 | 28641.98 | 3437.59 2014-03-01 15:07:00 | 3437.01 | 3439.00 | 3437.01 | 3439.00 | 2.40 | 8253.00 | 3438.75 2014-03-01 15:08:00 | 3439.00 | 3440.01 | 3439.00 | 3440.00 | 25.06 | 86209.15 | 3439.97 2014-03-01 15:09:00 | 3439.05 | 3440.00 | 3438.46 | 3439.99 | 13.55 | 46617.44 | 3439.64 2014-03-01 15:10:00 | 3440.00 | 3442.01 | 3440.00 | 3442.01 | 2.81 | 9663.56 | 3440.21 2014-03-01 15:11:00 | 3440.06 | 3441.92 | 3440.06 | 3441.86 | 3.05 | 10488.82 | 3441.22 2014-03-01 15:12:00 | 3442.99 | 3442.99 | 3442.99 | 3442.99 | 0.83 | 2861.12 | 3442.99 2014-03-01 15:13:00 | 3442.99 | 3443.59 | 3442.99 | 3443.04 | 16.91 | 58221.38 | 3443.01 2014-03-01 15:14:00 | 3442.05 | 3444.60 | 3442.05 | 3444.60 | 18.47 | 63624.09 | 3444.17 2014-03-01 15:15:00 | 3444.98 | 3445.00 | 3444.98 | 3445.00 | 14.52 | 50007.52 | 3444.99 2014-03-01 15:16:00 | 3445.00 | 3449.00 | 3445.00 | 3448.78 | 29.04 | 100063.39 | 3445.47 2014-03-01 15:17:00 | 3448.78 | 3452.02 | 3448.01 | 3452.01 | 16.53 | 57036.61 | 3449.86 2014-03-01 15:18:00 | 3451.99 | 3454.00 | 3450.95 | 3451.99 | 34.64 | 119581.06 | 3452.21 2014-03-01 15:19:00 | 3449.86 | 3451.84 | 3447.21 | 3448.42 | 52.61 | 181501.15 | 3450.13 2014-03-01 15:20:00 | 3449.98 | 3450.00 | 3448.44 | 3449.99 | 17.90 | 61727.26 | 3449.03 2014-03-01 15:21:00 | 3448.50 | 3448.54 | 3444.00 | 3444.01 | 12.44 | 42886.26 | 3446.34 2014-03-01 15:22:00 | 3444.91 | 3448.54 | 3443.00 | 3443.00 | 57.52 | 198177.04 | 3445.66 2014-03-01 15:23:00 | 3442.00 | 3446.50 | 3439.97 | 3442.74 | 60.78 | 209201.13 | 3442.17 2014-03-01 15:24:00 | 3445.96 | 3445.97 | 3442.01 | 3443.91 | 18.78 | 64683.76 | 3443.92 2014-03-01 15:25:00 | 3443.89 | 3448.01 | 3443.89 | 3445.21 | 54.31 | 187172.08 | 3446.11 2014-03-01 15:26:00 | 3445.38 | 3447.49 | 3442.10 | 3443.31 | 10.79 | 37143.46 | 3443.99 2014-03-01 15:27:00 | 3443.82 | 3446.95 | 3440.00 | 3442.20 | 67.45 | 232230.24 | 3443.00 2014-03-01 15:28:00 | 3441.00 | 3442.99 | 3441.00 | 3441.96 | 10.64 | 36615.36 | 3441.29 2014-03-01 15:29:00 | 3441.92 | 3444.00 | 3440.00 | 3440.75 | 36.24 | 124761.67 | 3442.18 2014-03-01 15:30:00 | 3442.00 | 3444.00 | 3442.00 | 3444.00 | 16.55 | 56982.20 | 3443.66 2014-03-01 15:31:00 | 3443.73 | 3444.50 | 3440.25 | 3441.66 | 20.25 | 69702.05 | 3442.59 2014-03-01 15:32:00 | 3441.50 | 3444.29 | 3441.00 | 3441.00 | 12.67 | 43604.65 | 3442.11 2014-03-01 15:33:00 | 3441.44 | 3443.00 | 3441.01 | 3441.01 | 5.01 | 17236.28 | 3441.75 2014-03-01 15:34:00 | 3441.94 | 3441.94 | 3441.00 | 3441.66 | 3.29 | 11312.06 | 3441.46 2014-03-01 15:35:00 | 3441.65 | 3442.01 | 3440.37 | 3440.37 | 14.46 | 49757.92 | 3441.79 2014-03-01 15:36:00 | 3440.10 | 3441.04 | 3440.10 | 3441.01 | 11.64 | 40064.80 | 3440.81 2014-03-01 15:37:00 | 3443.00 | 3443.00 | 3440.00 | 3440.63 | 14.24 | 49007.70 | 3440.59 2014-03-01 15:38:00 | 3440.00 | 3442.91 | 3437.00 | 3438.97 | 21.61 | 74322.16 | 3439.25 2014-03-01 15:39:00 | 3438.88 | 3439.06 | 3438.87 | 3439.00 | 6.21 | 21345.78 | 3438.98 2014-03-01 15:40:00 | 3439.10 | 3439.10 | 3437.02 | 3437.10 | 16.78 | 57681.16 | 3437.90 2014-03-01 15:41:00 | 3437.92 | 3440.38 | 3437.92 | 3438.07 | 23.50 | 80820.04 | 3439.59 2014-03-01 15:42:00 | 3440.92 | 3440.93 | 3439.74 | 3439.74 | 2.67 | 9179.63 | 3440.64 2014-03-01 15:43:00 | 3439.16 | 3440.99 | 3437.01 | 3440.99 | 13.19 | 45336.02 | 3438.19 2014-03-01 15:44:00 | 3440.90 | 3440.90 | 3438.03 | 3440.00 | 9.46 | 32545.98 | 3439.65 2014-03-01 15:45:00 | 3439.99 | 3439.99 | 3439.99 | 3439.99 | 1.22 | 4200.23 | 3439.99 2014-03-01 15:46:00 | 3439.99 | 3440.99 | 3437.03 | 3439.05 | 8.95 | 30779.50 | 3439.43 2014-03-01 15:47:00 | 3439.04 | 3441.00 | 3437.36 | 3441.00 | 27.70 | 95255.52 | 3439.45 2014-03-01 15:48:00 | 3440.00 | 3440.00 | 3439.10 | 3439.10 | 1.97 | 6768.65 | 3439.36 2014-03-01 15:49:00 | 3439.10 | 3440.00 | 3437.11 | 3440.00 | 11.34 | 38993.03 | 3437.93 2014-03-01 15:50:00 | 3438.01 | 3440.00 | 3437.06 | 3440.00 | 17.74 | 60986.15 | 3437.39 2014-03-01 15:51:00 | 3439.99 | 3439.99 | 3438.01 | 3439.92 | 1.48 | 5086.38 | 3439.07 2014-03-01 15:52:00 | 3439.92 | 3440.00 | 3439.00 | 3439.02 | 5.00 | 17205.07 | 3439.64 2014-03-01 15:53:00 | 3438.99 | 3439.05 | 3437.00 | 3437.10 | 26.01 | 89441.33 | 3438.46 2014-03-01 15:54:00 | 3437.15 | 3437.15 | 3437.15 | 3437.15 | 0.02 | 68.74 | 3437.15 2014-03-01 15:55:00 | 3437.00 | 3439.68 | 3437.00 | 3439.65 | 9.33 | 32072.57 | 3437.94 2014-03-01 15:56:00 | 3439.64 | 3439.64 | 3439.06 | 3439.61 | 3.11 | 10683.06 | 3439.49 2014-03-01 15:57:00 | 3439.79 | 3439.90 | 3439.79 | 3439.90 | 13.20 | 45389.46 | 3439.90 2014-03-01 15:58:00 | 3439.90 | 3439.90 | 3439.00 | 3439.90 | 7.08 | 24337.77 | 3439.48 2014-03-01 15:59:00 | 3439.90 | 3441.13 | 3439.90 | 3441.13 | 12.32 | 42373.97 | 3440.00 2014-03-01 16:00:00 | 3441.13 | 3441.13 | 3440.19 | 3440.19 | 4.56 | 15697.25 | 3440.87 2014-03-01 16:01:00 | 3440.11 | 3440.11 | 3436.90 | 3439.94 | 23.87 | 82080.99 | 3438.38 2014-03-01 16:02:00 | 3439.93 | 3440.61 | 3439.93 | 3440.61 | 0.16 | 564.18 | 3440.12 2014-03-01 16:03:00 | 3439.87 | 3441.10 | 3439.81 | 3439.81 | 3.01 | 10365.33 | 3440.20 2014-03-01 16:04:00 | 3439.80 | 3439.80 | 3439.78 | 3439.78 | 0.38 | 1317.44 | 3439.79 2014-03-01 16:05:00 | 3439.73 | 3439.73 | 3438.00 | 3438.00 | 0.93 | 3200.83 | 3438.06 2014-03-01 16:06:00 | 3439.63 | 3439.63 | 3435.00 | 3435.01 | 15.26 | 52459.22 | 3436.79 2014-03-01 16:07:00 | 3434.99 | 3439.41 | 3432.00 | 3439.16 | 19.66 | 67548.16 | 3435.12 2014-03-01 16:08:00 | 3434.21 | 3439.97 | 3432.00 | 3435.00 | 30.95 | 106381.96 | 3436.78 2014-03-01 16:09:00 | 3433.34 | 3435.99 | 3430.00 | 3432.02 | 31.57 | 108394.63 | 3433.03 2014-03-01 16:10:00 | 3430.00 | 3434.94 | 3430.00 | 3434.87 | 29.76 | 102128.05 | 3431.38 2014-03-01 16:11:00 | 3434.24 | 3434.24 | 3424.26 | 3425.00 | 68.00 | 233126.00 | 3428.17 2014-03-01 16:12:00 | 3425.00 | 3428.64 | 3423.99 | 3428.64 | 29.69 | 101692.91 | 3425.04 2014-03-01 16:13:00 | 3429.54 | 3429.54 | 3416.00 | 3423.00 | 61.33 | 209700.49 | 3419.38 2014-03-01 16:14:00 | 3429.53 | 3429.54 | 3425.00 | 3427.70 | 13.24 | 45383.43 | 3426.97 2014-03-01 16:15:00 | 3429.48 | 3432.15 | 3427.93 | 3427.97 | 17.03 | 58380.61 | 3428.10 2014-03-01 16:16:00 | 3428.04 | 3428.07 | 3424.69 | 3424.69 | 14.79 | 50672.29 | 3426.81 2014-03-01 16:17:00 | 3425.29 | 3430.00 | 3425.17 | 3425.17 | 6.75 | 23121.56 | 3425.42 2014-03-01 16:18:00 | 3422.25 | 3425.16 | 3421.02 | 3425.14 | 38.04 | 130196.69 | 3422.99 2014-03-01 16:19:00 | 3425.11 | 3428.53 | 3421.68 | 3428.53 | 26.21 | 89794.58 | 3426.23 2014-03-01 16:20:00 | 3427.00 | 3429.00 | 3427.00 | 3429.00 | 7.83 | 26830.11 | 3428.33 2014-03-01 16:21:00 | 3429.00 | 3430.01 | 3428.58 | 3428.88 | 16.78 | 57541.41 | 3429.58 2014-03-01 16:22:00 | 3429.04 | 3433.00 | 3428.51 | 3432.56 | 8.75 | 30019.43 | 3429.62 2014-03-01 16:23:00 | 3432.92 | 3436.38 | 3431.00 | 3436.38 | 23.55 | 80862.43 | 3433.79 2014-03-01 16:24:00 | 3436.38 | 3438.00 | 3432.36 | 3437.00 | 44.13 | 151685.63 | 3437.01 2014-03-01 16:25:00 | 3437.00 | 3439.99 | 3436.91 | 3437.01 | 54.73 | 188119.28 | 3437.41 2014-03-01 16:26:00 | 3436.02 | 3439.99 | 3436.00 | 3437.03 | 48.08 | 165234.06 | 3437.01 2014-03-01 16:27:00 | 3439.80 | 3440.50 | 3437.64 | 3438.89 | 54.88 | 188800.92 | 3440.25 2014-03-01 16:28:00 | 3438.90 | 3441.10 | 3438.89 | 3440.67 | 23.28 | 80064.60 | 3439.79 2014-03-01 16:29:00 | 3441.10 | 3446.00 | 3440.00 | 3446.00 | 21.79 | 75004.65 | 3442.95 2014-03-01 16:30:00 | 3446.66 | 3450.00 | 3444.96 | 3449.99 | 47.48 | 163714.26 | 3447.85 2014-03-01 16:31:00 | 3449.99 | 3458.98 | 3448.10 | 3456.00 | 43.40 | 149877.41 | 3453.71 2014-03-01 16:32:00 | 3460.00 | 3465.01 | 3458.00 | 3458.09 | 89.28 | 308990.35 | 3460.80 2014-03-01 16:33:00 | 3463.20 | 3467.00 | 3458.55 | 3467.00 | 25.22 | 87365.71 | 3464.69 2014-03-01 16:34:00 | 3466.06 | 3467.02 | 3465.00 | 3466.00 | 50.52 | 175127.16 | 3466.49 2014-03-01 16:35:00 | 3466.00 | 3469.00 | 3461.31 | 3468.04 | 35.67 | 123691.10 | 3467.46 2014-03-01 16:36:00 | 3468.06 | 3477.00 | 3468.04 | 3476.00 | 32.67 | 113446.09 | 3472.49 2014-03-01 16:37:00 | 3476.00 | 3480.06 | 3476.00 | 3480.06 | 89.20 | 310402.28 | 3479.73 2014-03-01 16:38:00 | 3480.06 | 3485.00 | 3480.06 | 3485.00 | 71.09 | 247698.59 | 3484.30 2014-03-01 16:39:00 | 3484.99 | 3485.00 | 3472.99 | 3476.24 | 44.96 | 156347.27 | 3477.55 2014-03-01 16:40:00 | 3484.00 | 3484.00 | 3474.00 | 3483.69 | 30.87 | 107402.78 | 3479.76 2014-03-01 16:41:00 | 3484.90 | 3484.99 | 3478.01 | 3480.00 | 95.19 | 331258.76 | 3479.97 2014-03-01 16:42:00 | 3479.99 | 3480.00 | 3474.00 | 3474.97 | 15.95 | 55467.01 | 3476.68 2014-03-01 16:43:00 | 3474.96 | 3475.00 | 3468.68 | 3468.68 | 31.91 | 110807.19 | 3472.60 2014-03-01 16:44:00 | 3468.59 | 3470.98 | 3462.09 | 3470.00 | 54.71 | 189705.48 | 3467.47 2014-03-01 16:45:00 | 3470.98 | 3471.10 | 3466.00 | 3470.90 | 132.93 | 461303.78 | 3470.41 2014-03-01 16:46:00 | 3470.97 | 3479.98 | 3469.96 | 3471.31 | 35.62 | 123698.42 | 3473.21 2014-03-01 16:47:00 | 3473.00 | 3479.99 | 3473.00 | 3479.00 | 33.59 | 116692.20 | 3474.22 2014-03-01 16:48:00 | 3479.89 | 3485.00 | 3477.39 | 3483.99 | 59.81 | 208225.65 | 3481.45 2014-03-01 16:49:00 | 3483.78 | 3483.90 | 3476.12 | 3476.12 | 31.91 | 111035.17 | 3479.42 2014-03-01 16:50:00 | 3475.01 | 3479.11 | 3472.14 | 3479.00 | 27.96 | 97179.43 | 3475.53 2014-03-01 16:51:00 | 3479.00 | 3483.00 | 3479.00 | 3479.00 | 43.58 | 151635.81 | 3479.80 2014-03-01 16:52:00 | 3477.01 | 3479.00 | 3475.56 | 3478.00 | 20.60 | 71613.05 | 3476.87 2014-03-01 16:53:00 | 3479.00 | 3480.00 | 3476.08 | 3478.98 | 31.19 | 108491.75 | 3478.41 2014-03-01 16:54:00 | 3478.98 | 3478.98 | 3471.17 | 3478.65 | 35.35 | 122870.40 | 3475.82 2014-03-01 16:55:00 | 3478.66 | 3478.88 | 3473.91 | 3477.00 | 14.29 | 49683.08 | 3475.80 2014-03-01 16:56:00 | 3476.99 | 3477.89 | 3472.01 | 3473.99 | 34.87 | 121158.53 | 3474.68 2014-03-01 16:57:00 | 3473.98 | 3475.00 | 3470.00 | 3475.00 | 45.23 | 156990.01 | 3471.16 2014-03-01 16:58:00 | 3475.00 | 3476.00 | 3472.38 | 3472.38 | 23.26 | 80802.88 | 3474.20 2014-03-01 16:59:00 | 3472.38 | 3475.00 | 3466.98 | 3471.82 | 111.87 | 388200.41 | 3470.23 2014-03-01 17:00:00 | 3473.00 | 3480.00 | 3472.98 | 3479.89 | 28.44 | 98847.05 | 3475.88 2014-03-01 17:01:00 | 3476.00 | 3479.90 | 3475.98 | 3479.13 | 38.26 | 133041.47 | 3476.94 2014-03-01 17:02:00 | 3479.10 | 3480.00 | 3478.98 | 3479.00 | 21.28 | 74041.51 | 3479.39 2014-03-01 17:03:00 | 3477.50 | 3479.50 | 3477.00 | 3478.96 | 17.73 | 61653.98 | 3477.19 2014-03-01 17:04:00 | 3478.95 | 3479.48 | 3474.00 | 3477.00 | 11.40 | 39615.31 | 3476.55 2014-03-01 17:05:00 | 3477.00 | 3479.30 | 3474.03 | 3478.92 | 60.89 | 211775.79 | 3478.23 2014-03-01 17:06:00 | 3478.97 | 3478.97 | 3465.00 | 3465.02 | 39.45 | 136903.01 | 3470.12 2014-03-01 17:07:00 | 3467.00 | 3473.30 | 3460.10 | 3467.00 | 29.84 | 103443.57 | 3466.49 2014-03-01 17:08:00 | 3466.99 | 3468.01 | 3463.05 | 3463.05 | 6.57 | 22779.47 | 3465.61 2014-03-01 17:09:00 | 3464.08 | 3464.08 | 3456.81 | 3457.45 | 45.11 | 156118.52 | 3461.07 2014-03-01 17:10:00 | 3456.83 | 3460.00 | 3455.01 | 3456.77 | 5.37 | 18547.22 | 3457.08 2014-03-01 17:11:00 | 3459.99 | 3466.00 | 3455.76 | 3466.00 | 49.87 | 172476.86 | 3458.67 2014-03-01 17:12:00 | 3465.14 | 3467.51 | 3460.00 | 3463.01 | 46.11 | 159663.11 | 3462.58 2014-03-01 17:13:00 | 3462.97 | 3463.14 | 3460.00 | 3462.93 | 9.67 | 33491.21 | 3462.34 2014-03-01 17:14:00 | 3462.74 | 3462.82 | 3460.34 | 3462.82 | 23.34 | 80829.30 | 3462.68 2014-03-01 17:15:00 | 3462.84 | 3462.86 | 3460.00 | 3462.69 | 11.24 | 38878.60 | 3460.49 2014-03-01 17:16:00 | 3462.67 | 3462.68 | 3456.00 | 3457.27 | 16.12 | 55732.33 | 3458.20 2014-03-01 17:17:00 | 3458.03 | 3462.00 | 3456.10 | 3462.00 | 74.96 | 259433.20 | 3461.05 2014-03-01 17:18:00 | 3465.91 | 3465.99 | 3462.68 | 3465.99 | 18.95 | 65657.27 | 3464.40 2014-03-01 17:19:00 | 3465.80 | 3467.00 | 3464.99 | 3465.00 | 46.77 | 162127.30 | 3466.33 2014-03-01 17:20:00 | 3465.00 | 3470.00 | 3463.71 | 3464.30 | 19.47 | 67492.30 | 3465.76 2014-03-01 17:21:00 | 3464.30 | 3467.64 | 3462.00 | 3462.24 | 37.84 | 131071.67 | 3463.93 2014-03-01 17:22:00 | 3465.50 | 3467.00 | 3462.63 | 3466.00 | 6.85 | 23721.66 | 3464.53 2014-03-01 17:23:00 | 3466.00 | 3467.01 | 3465.99 | 3467.01 | 8.57 | 29690.68 | 3466.51 2014-03-01 17:24:00 | 3468.50 | 3473.90 | 3467.00 | 3473.88 | 11.78 | 40892.76 | 3470.78 2014-03-01 17:25:00 | 3472.00 | 3476.01 | 3472.00 | 3474.97 | 33.32 | 115801.63 | 3475.44 2014-03-01 17:26:00 | 3475.87 | 3477.00 | 3475.00 | 3475.00 | 5.51 | 19156.99 | 3476.14 2014-03-01 17:27:00 | 3475.00 | 3475.00 | 3474.09 | 3475.00 | 9.18 | 31878.15 | 3474.46 2014-03-01 17:28:00 | 3475.00 | 3475.00 | 3471.97 | 3471.97 | 13.13 | 45597.80 | 3473.32 2014-03-01 17:29:00 | 3470.00 | 3474.17 | 3467.76 | 3473.99 | 45.38 | 157483.52 | 3470.02 2014-03-01 17:30:00 | 3471.56 | 3472.94 | 3468.20 | 3469.86 | 53.13 | 184377.21 | 3470.50 2014-03-01 17:31:00 | 3471.89 | 3472.99 | 3471.05 | 3471.05 | 2.70 | 9356.98 | 3471.98 2014-03-01 17:32:00 | 3472.99 | 3473.00 | 3472.04 | 3472.60 | 3.03 | 10511.98 | 3472.74 2014-03-01 17:33:00 | 3472.60 | 3472.62 | 3472.00 | 3472.00 | 30.61 | 106295.66 | 3472.58 2014-03-01 17:34:00 | 3471.96 | 3472.00 | 3471.00 | 3472.00 | 10.88 | 37781.03 | 3471.88 2014-03-01 17:35:00 | 3471.00 | 3472.00 | 3470.99 | 3472.00 | 2.06 | 7150.81 | 3471.27 2014-03-01 17:36:00 | 3472.00 | 3472.00 | 3469.78 | 3471.00 | 5.04 | 17497.14 | 3471.66 2014-03-01 17:37:00 | 3471.00 | 3471.00 | 3469.95 | 3469.95 | 2.95 | 10227.59 | 3470.51 2014-03-01 17:38:00 | 3469.94 | 3471.56 | 3465.79 | 3469.23 | 54.19 | 187934.81 | 3467.94 2014-03-01 17:39:00 | 3469.79 | 3469.79 | 3465.00 | 3466.90 | 12.82 | 44458.29 | 3467.07 2014-03-01 17:40:00 | 3465.00 | 3467.66 | 3463.94 | 3467.66 | 5.65 | 19587.58 | 3465.60 2014-03-01 17:41:00 | 3467.72 | 3471.00 | 3467.22 | 3469.39 | 30.66 | 106369.45 | 3469.21 2014-03-01 17:42:00 | 3467.00 | 3468.00 | 3466.95 | 3468.00 | 11.10 | 38468.63 | 3467.20 2014-03-01 17:43:00 | 3468.01 | 3470.98 | 3467.58 | 3468.72 | 71.94 | 249553.52 | 3469.15 2014-03-01 17:44:00 | 3470.86 | 3472.62 | 3467.56 | 3470.33 | 25.91 | 89953.54 | 3471.37 2014-03-01 17:45:00 | 3469.91 | 3471.88 | 3467.10 | 3469.47 | 54.20 | 187992.64 | 3468.63 2014-03-01 17:46:00 | 3469.38 | 3472.07 | 3467.19 | 3472.00 | 42.03 | 145864.42 | 3470.90 2014-03-01 17:47:00 | 3471.99 | 3472.00 | 3467.22 | 3469.95 | 13.08 | 45375.57 | 3469.08 2014-03-01 17:48:00 | 3469.94 | 3469.94 | 3467.17 | 3467.17 | 1.63 | 5666.35 | 3469.90 2014-03-01 17:49:00 | 3469.81 | 3469.87 | 3469.81 | 3469.87 | 7.00 | 24289.00 | 3469.86 2014-03-01 17:50:00 | 3469.00 | 3469.00 | 3468.95 | 3468.95 | 3.25 | 11274.16 | 3468.97 2014-03-01 17:51:00 | 3468.94 | 3470.00 | 3467.50 | 3467.68 | 18.05 | 62595.22 | 3467.69 2014-03-01 17:52:00 | 3467.50 | 3469.99 | 3467.50 | 3468.97 | 4.69 | 16273.99 | 3467.72 2014-03-01 17:53:00 | 3468.95 | 3472.04 | 3467.50 | 3472.04 | 39.43 | 136747.97 | 3468.38 2014-03-01 17:54:00 | 3472.58 | 3472.59 | 3467.90 | 3467.90 | 33.19 | 115171.45 | 3470.17 2014-03-01 17:55:00 | 3470.12 | 3472.00 | 3467.90 | 3467.90 | 4.53 | 15720.52 | 3469.55 2014-03-01 17:56:00 | 3471.09 | 3471.12 | 3468.25 | 3469.50 | 19.87 | 68931.45 | 3469.47 2014-03-01 17:57:00 | 3471.40 | 3471.70 | 3468.10 | 3470.61 | 39.37 | 136633.73 | 3470.42 2014-03-01 17:58:00 | 3471.69 | 3472.59 | 3468.38 | 3472.06 | 18.28 | 63455.04 | 3471.47 2014-03-01 17:59:00 | 3472.38 | 3472.38 | 3468.97 | 3468.97 | 14.31 | 49668.75 | 3470.43 2014-03-01 18:00:00 | 3468.98 | 3472.55 | 3468.04 | 3469.90 | 33.24 | 115352.38 | 3470.71 2014-03-01 18:01:00 | 3471.57 | 3472.62 | 3468.85 | 3472.00 | 26.70 | 92697.53 | 3471.30 2014-03-01 18:02:00 | 3472.62 | 3472.62 | 3471.98 | 3471.98 | 2.47 | 8559.61 | 3472.46 2014-03-01 18:03:00 | 3472.60 | 3472.62 | 3471.03 | 3471.03 | 20.80 | 72233.68 | 3472.61 2014-03-01 18:04:00 | 3471.05 | 3471.05 | 3471.00 | 3471.03 | 1.95 | 6751.16 | 3471.03 2014-03-01 18:05:00 | 3471.00 | 3472.43 | 3471.00 | 3472.43 | 1.31 | 4534.83 | 3472.30 2014-03-01 18:06:00 | 3472.42 | 3472.42 | 3472.42 | 3472.42 | 0.81 | 2812.66 | 3472.42 2014-03-01 18:07:00 | 3472.46 | 3472.62 | 3472.34 | 3472.46 | 4.07 | 14136.56 | 3472.50 2014-03-01 18:08:00 | 3471.39 | 3472.44 | 3471.39 | 3472.44 | 0.20 | 687.44 | 3471.92 2014-03-01 18:09:00 | 3472.46 | 3472.62 | 3472.44 | 3472.62 | 7.22 | 25057.51 | 3472.49 2014-03-01 18:10:00 | 3472.62 | 3472.62 | 3472.62 | 3472.62 | 5.35 | 18581.99 | 3472.62 2014-03-01 18:11:00 | 3471.63 | 3471.63 | 3471.63 | 3471.63 | 1.08 | 3749.36 | 3471.63 2014-03-01 18:12:00 | 3471.67 | 3471.67 | 3467.63 | 3467.93 | 37.14 | 128844.98 | 3469.08 2014-03-01 18:13:00 | 3471.07 | 3472.60 | 3468.67 | 3472.60 | 46.91 | 162804.77 | 3470.50 2014-03-01 18:14:00 | 3472.57 | 3472.62 | 3468.32 | 3472.62 | 29.74 | 103219.80 | 3471.32 2014-03-01 18:15:00 | 3472.62 | 3472.62 | 3470.92 | 3472.61 | 0.17 | 604.18 | 3472.29 2014-03-01 18:16:00 | 3472.62 | 3472.62 | 3472.62 | 3472.62 | 8.93 | 31013.97 | 3472.62 2014-03-01 18:17:00 | 3472.62 | 3472.62 | 3471.10 | 3471.10 | 6.12 | 21246.79 | 3471.70 2014-03-01 18:18:00 | 3471.10 | 3472.62 | 3471.05 | 3472.62 | 1.35 | 4682.90 | 3471.39 2014-03-01 18:19:00 | 3472.53 | 3472.62 | 3470.20 | 3472.47 | 0.92 | 3201.00 | 3471.80 2014-03-01 18:20:00 | 3472.46 | 3472.46 | 3468.15 | 3469.88 | 6.88 | 23876.14 | 3469.86 2014-03-01 18:21:00 | 3469.88 | 3471.99 | 3468.18 | 3470.87 | 63.92 | 221867.06 | 3470.85 2014-03-01 18:22:00 | 3469.25 | 3469.35 | 3469.25 | 3469.34 | 0.35 | 1196.91 | 3469.30 2014-03-01 18:23:00 | . | . | . | . | . | . | . 2014-03-01 18:24:00 | . | . | . | . | . | . | . 2014-03-01 18:25:00 | 3469.50 | 3469.62 | 3469.01 | 3469.01 | 6.68 | 23176.00 | 3469.46 2014-03-01 18:26:00 | 3469.01 | 3469.51 | 3469.00 | 3469.00 | 3.33 | 11548.48 | 3469.05 2014-03-01 18:27:00 | 3470.68 | 3470.70 | 3470.68 | 3470.70 | 2.00 | 6941.38 | 3470.69 2014-03-01 18:28:00 | 3469.11 | 3470.00 | 3469.09 | 3469.98 | 12.20 | 42314.82 | 3469.85 2014-03-01 18:29:00 | 3469.08 | 3469.08 | 3467.00 | 3467.00 | 4.57 | 15858.03 | 3467.75 2014-03-01 18:30:00 | 3468.16 | 3468.16 | 3468.16 | 3468.16 | 0.20 | 707.50 | 3468.16 2014-03-01 18:31:00 | 3468.09 | 3470.25 | 3468.09 | 3470.25 | 33.88 | 117520.70 | 3468.94 2014-03-01 18:32:00 | 3468.31 | 3471.28 | 3468.31 | 3469.61 | 11.29 | 39176.66 | 3469.72 2014-03-01 18:33:00 | 3468.93 | 3471.00 | 3468.35 | 3470.91 | 12.42 | 43077.85 | 3469.54 2014-03-01 18:34:00 | 3470.91 | 3470.91 | 3470.90 | 3470.90 | 0.54 | 1881.23 | 3470.90 2014-03-01 18:35:00 | 3470.90 | 3472.60 | 3470.90 | 3472.60 | 12.30 | 42690.93 | 3471.65 2014-03-01 18:36:00 | 3472.60 | 3472.60 | 3469.96 | 3470.12 | 10.62 | 36862.31 | 3471.03 2014-03-01 18:37:00 | 3472.38 | 3472.41 | 3469.00 | 3472.41 | 20.12 | 69807.97 | 3470.27 2014-03-01 18:38:00 | 3471.99 | 3471.99 | 3471.99 | 3471.99 | 0.14 | 486.08 | 3471.99 2014-03-01 18:39:00 | 3471.99 | 3471.99 | 3471.99 | 3471.99 | 0.14 | 486.08 | 3471.99 2014-03-01 18:40:00 | 3471.99 | 3472.00 | 3470.00 | 3470.00 | 7.58 | 26293.07 | 3470.57 2014-03-01 18:41:00 | 3470.00 | 3470.00 | 3468.70 | 3469.98 | 5.98 | 20729.57 | 3469.38 2014-03-01 18:42:00 | 3469.96 | 3469.97 | 3469.92 | 3469.94 | 3.19 | 11065.66 | 3469.95 2014-03-01 18:43:00 | 3468.64 | 3470.00 | 3468.56 | 3469.00 | 2.02 | 6993.62 | 3469.06 2014-03-01 18:44:00 | 3468.99 | 3470.00 | 3468.94 | 3470.00 | 2.79 | 9689.00 | 3469.03 2014-03-01 18:45:00 | 3470.00 | 3470.00 | 3470.00 | 3470.00 | 2.00 | 6940.00 | 3470.00 2014-03-01 18:46:00 | 3470.00 | 3472.00 | 3468.00 | 3471.01 | 16.94 | 58772.06 | 3469.83 2014-03-01 18:47:00 | 3471.79 | 3471.79 | 3467.00 | 3469.37 | 7.17 | 24864.93 | 3469.36 2014-03-01 18:48:00 | 3469.95 | 3471.80 | 3469.91 | 3471.77 | 6.37 | 22115.63 | 3470.21 2014-03-01 18:49:00 | 3469.96 | 3471.89 | 3469.95 | 3471.89 | 6.12 | 21240.04 | 3470.03 2014-03-01 18:50:00 | 3471.28 | 3471.77 | 3469.57 | 3471.77 | 4.64 | 16108.61 | 3470.94 2014-03-01 18:51:00 | . | . | . | . | . | . | . 2014-03-01 18:52:00 | 3470.62 | 3470.62 | 3470.62 | 3470.62 | 18.00 | 62471.16 | 3470.62 2014-03-01 18:53:00 | . | . | . | . | . | . | . 2014-03-01 18:54:00 | 3471.00 | 3471.22 | 3469.34 | 3469.34 | 19.31 | 66989.87 | 3469.36 2014-03-01 18:55:00 | 3471.10 | 3471.77 | 3470.98 | 3470.99 | 2.97 | 10319.56 | 3471.09 2014-03-01 18:56:00 | 3468.82 | 3472.00 | 3468.39 | 3471.77 | 14.66 | 50865.75 | 3470.64 2014-03-01 18:57:00 | 3471.15 | 3472.00 | 3468.36 | 3471.07 | 53.15 | 184438.89 | 3470.48 2014-03-01 18:58:00 | . | . | . | . | . | . | . 2014-03-01 18:59:00 | 3471.00 | 3472.00 | 3471.00 | 3472.00 | 0.30 | 1041.40 | 3471.33 2014-03-01 19:00:00 | . | . | . | . | . | . | . 2014-03-01 19:01:00 | 3470.23 | 3471.99 | 3468.27 | 3470.15 | 4.00 | 13888.13 | 3470.30 2014-03-01 19:02:00 | 3470.15 | 3471.99 | 3470.13 | 3471.99 | 1.61 | 5571.03 | 3471.04 2014-03-01 19:03:00 | 3471.99 | 3471.99 | 3468.87 | 3471.89 | 9.15 | 31749.42 | 3470.64 2014-03-01 19:04:00 | 3471.89 | 3471.99 | 3470.23 | 3470.23 | 2.11 | 7316.33 | 3470.74 2014-03-01 19:05:00 | 3470.22 | 3470.22 | 3469.98 | 3469.98 | 1.10 | 3817.12 | 3470.11 2014-03-01 19:06:00 | 3469.97 | 3469.99 | 3469.95 | 3469.99 | 4.30 | 14920.95 | 3469.99 2014-03-01 19:07:00 | . | . | . | . | . | . | . 2014-03-01 19:08:00 | 3470.00 | 3470.00 | 3470.00 | 3470.00 | 0.19 | 659.30 | 3470.00 2014-03-01 19:09:00 | 3470.04 | 3471.92 | 3468.39 | 3471.92 | 21.65 | 75115.14 | 3470.32 2014-03-01 19:10:00 | 3470.70 | 3470.74 | 3468.36 | 3468.36 | 9.61 | 33341.08 | 3469.41 2014-03-01 19:11:00 | . | . | . | . | . | . | . 2014-03-01 19:12:00 | 3470.02 | 3470.02 | 3469.99 | 3469.99 | 6.16 | 21361.34 | 3470.00 2014-03-01 19:13:00 | 3469.97 | 3469.97 | 3468.41 | 3469.88 | 1.20 | 4163.75 | 3469.79 2014-03-01 19:14:00 | 3469.87 | 3470.00 | 3469.85 | 3470.00 | 0.90 | 3122.92 | 3469.91 2014-03-01 19:15:00 | 3470.00 | 3470.00 | 3470.00 | 3470.00 | 0.64 | 2234.68 | 3470.00 2014-03-01 19:16:00 | . | . | . | . | . | . | . 2014-03-01 19:17:00 | 3470.09 | 3470.09 | 3470.09 | 3470.09 | 1.00 | 3463.15 | 3470.09 2014-03-01 19:18:00 | 3470.55 | 3470.55 | 3469.12 | 3469.12 | 7.20 | 24981.92 | 3470.19 2014-03-01 19:19:00 | 3470.21 | 3470.23 | 3470.21 | 3470.23 | 0.03 | 104.11 | 3470.22 2014-03-01 19:20:00 | 3470.24 | 3470.24 | 3469.01 | 3469.01 | 2.14 | 7435.74 | 3469.78 2014-03-01 19:21:00 | 3468.41 | 3468.41 | 3468.41 | 3468.41 | 1.39 | 4821.09 | 3468.41 2014-03-01 19:22:00 | 3468.45 | 3469.18 | 3468.45 | 3469.18 | 4.89 | 16959.84 | 3468.98 2014-03-01 19:23:00 | 3469.30 | 3471.83 | 3469.30 | 3469.30 | 2.59 | 8984.04 | 3470.08 2014-03-01 19:24:00 | 3470.33 | 3471.90 | 3470.27 | 3470.27 | 1.20 | 4164.63 | 3470.53 2014-03-01 19:25:00 | 3470.26 | 3471.00 | 3469.30 | 3469.79 | 1.98 | 6852.88 | 3469.81 2014-03-01 19:26:00 | 3469.80 | 3469.80 | 3469.80 | 3469.80 | 0.71 | 2473.97 | 3469.80 2014-03-01 19:27:00 | 3469.30 | 3470.99 | 3469.30 | 3469.65 | 5.12 | 17774.80 | 3470.28 2014-03-01 19:28:00 | 3469.79 | 3469.84 | 3469.79 | 3469.84 | 0.66 | 2272.71 | 3469.79 2014-03-01 19:29:00 | 3470.95 | 3470.99 | 3469.93 | 3469.94 | 1.47 | 5108.16 | 3470.22 2014-03-01 19:30:00 | 3469.30 | 3470.96 | 3469.30 | 3469.94 | 5.89 | 20436.56 | 3469.70 2014-03-01 19:31:00 | 3469.30 | 3471.00 | 3469.30 | 3469.88 | 2.09 | 7241.07 | 3469.61 2014-03-01 19:32:00 | 3470.99 | 3470.99 | 3470.99 | 3470.99 | 0.20 | 694.20 | 3470.99 2014-03-01 19:33:00 | . | . | . | . | . | . | . 2014-03-01 19:34:00 | . | . | . | . | . | . | . 2014-03-01 19:35:00 | 3470.99 | 3470.99 | 3469.31 | 3469.76 | 1.65 | 5736.89 | 3470.59 2014-03-01 19:36:00 | 3469.77 | 3469.81 | 3469.31 | 3469.31 | 1.11 | 3841.03 | 3469.77 2014-03-01 19:37:00 | 3470.50 | 3470.50 | 3469.73 | 3469.73 | 0.10 | 347.02 | 3470.25 2014-03-01 19:38:00 | 3469.31 | 3470.34 | 3469.31 | 3469.89 | 0.96 | 3324.24 | 3469.98 2014-03-01 19:39:00 | 3469.88 | 3469.88 | 3469.31 | 3469.85 | 1.12 | 3868.67 | 3469.66 2014-03-01 19:40:00 | 3469.99 | 3470.00 | 3469.98 | 3469.98 | 0.40 | 1388.00 | 3469.99 2014-03-01 19:41:00 | 3469.40 | 3469.41 | 3469.40 | 3469.41 | 1.82 | 6321.25 | 3469.40 2014-03-01 19:42:00 | 3470.00 | 3470.50 | 3469.98 | 3470.00 | 5.21 | 18068.32 | 3470.01 2014-03-01 19:43:00 | 3469.43 | 3469.98 | 3469.31 | 3469.33 | 4.81 | 16673.70 | 3469.35 2014-03-01 19:44:00 | 3469.92 | 3469.92 | 3469.92 | 3469.92 | 0.07 | 239.42 | 3469.92 2014-03-01 19:45:00 | . | . | . | . | . | . | . 2014-03-01 19:46:00 | 3469.80 | 3469.80 | 3469.80 | 3469.80 | 1.18 | 4087.42 | 3469.80 2014-03-01 19:47:00 | . | . | . | . | . | . | . 2014-03-01 19:48:00 | . | . | . | . | . | . | . 2014-03-01 19:49:00 | . | . | . | . | . | . | . 2014-03-01 19:50:00 | 3469.95 | 3469.95 | 3469.93 | 3469.93 | 3.03 | 10510.44 | 3469.94 2014-03-01 19:51:00 | 3469.02 | 3469.02 | 3469.02 | 3469.02 | 2.03 | 7038.64 | 3469.02 2014-03-01 19:52:00 | 3469.50 | 3469.50 | 3469.00 | 3469.50 | 0.94 | 3253.99 | 3469.07 2014-03-01 19:53:00 | . | . | . | . | . | . | . 2014-03-01 19:54:00 | 3469.00 | 3469.00 | 3469.00 | 3469.00 | 7.00 | 24283.00 | 3469.00 2014-03-01 19:55:00 | 3469.00 | 3470.96 | 3467.00 | 3467.00 | 12.81 | 44428.88 | 3468.84 2014-03-01 19:56:00 | 3467.00 | 3468.84 | 3467.00 | 3468.84 | 0.22 | 766.27 | 3467.27 2014-03-01 19:57:00 | 3468.75 | 3468.75 | 3468.75 | 3468.75 | 0.30 | 1040.63 | 3468.75 2014-03-01 19:58:00 | 3468.71 | 3470.42 | 3467.10 | 3470.00 | 18.09 | 62747.88 | 3468.27 2014-03-01 19:59:00 | 3470.00 | 3470.00 | 3467.35 | 3467.38 | 14.10 | 48916.75 | 3469.03 2014-03-01 20:00:00 | . | . | . | . | . | . | . 2014-03-01 20:01:00 | . | . | . | . | . | . | . 2014-03-01 20:02:00 | . | . | . | . | . | . | . 2014-03-01 20:03:00 | 3467.41 | 3469.57 | 3467.41 | 3469.57 | 1.22 | 4231.79 | 3468.68 2014-03-01 20:04:00 | 3467.47 | 3467.47 | 3467.47 | 3467.47 | 0.76 | 2635.28 | 3467.47 2014-03-01 20:05:00 | 3467.51 | 3470.14 | 3467.51 | 3467.52 | 3.78 | 13091.70 | 3468.00 2014-03-01 20:06:00 | 3467.53 | 3470.94 | 3467.53 | 3468.98 | 28.30 | 98181.95 | 3469.20 2014-03-01 20:07:00 | 3469.11 | 3469.11 | 3467.30 | 3467.30 | 6.02 | 20863.87 | 3467.49 2014-03-01 20:08:00 | 3467.58 | 3470.27 | 3467.26 | 3467.31 | 31.10 | 107875.17 | 3469.10 2014-03-01 20:09:00 | . | . | . | . | . | . | . 2014-03-01 20:10:00 | 3466.00 | 3467.04 | 3465.06 | 3466.51 | 4.86 | 16851.93 | 3466.05 2014-03-01 20:11:00 | 3466.57 | 3467.17 | 3466.57 | 3466.81 | 4.99 | 17306.38 | 3466.82 2014-03-01 20:12:00 | 3467.18 | 3468.94 | 3465.13 | 3467.98 | 45.87 | 159046.84 | 3467.57 2014-03-01 20:13:00 | 3465.40 | 3468.40 | 3465.05 | 3465.82 | 29.64 | 102749.74 | 3466.59 2014-03-01 20:14:00 | 3466.02 | 3468.04 | 3465.65 | 3466.58 | 3.09 | 10720.99 | 3467.33 2014-03-01 20:15:00 | 3467.04 | 3467.77 | 3466.28 | 3466.66 | 4.84 | 16787.40 | 3467.04 2014-03-01 20:16:00 | . | . | . | . | . | . | . 2014-03-01 20:17:00 | . | . | . | . | . | . | . 2014-03-01 20:18:00 | . | . | . | . | . | . | . 2014-03-01 20:19:00 | 3466.15 | 3466.15 | 3465.05 | 3466.15 | 14.06 | 48723.91 | 3465.92 2014-03-01 20:20:00 | 3466.60 | 3469.00 | 3466.60 | 3468.97 | 6.67 | 23133.16 | 3468.76 2014-03-01 20:21:00 | 3467.76 | 3467.76 | 3467.76 | 3467.76 | 0.20 | 693.55 | 3467.76 2014-03-01 20:22:00 | 3466.36 | 3468.39 | 3465.07 | 3467.65 | 37.58 | 130262.69 | 3466.74 2014-03-01 20:23:00 | 3468.13 | 3468.51 | 3465.10 | 3465.74 | 31.84 | 110375.06 | 3466.12 2014-03-01 20:24:00 | 3465.29 | 3469.41 | 3465.07 | 3466.21 | 54.15 | 187712.08 | 3466.65 2014-03-01 20:25:00 | 3470.14 | 3470.84 | 3465.52 | 3468.80 | 23.14 | 80245.87 | 3467.84 2014-03-01 20:26:00 | 3469.51 | 3469.51 | 3465.25 | 3466.72 | 19.59 | 67926.18 | 3467.57 2014-03-01 20:27:00 | 3465.49 | 3468.20 | 3465.25 | 3467.04 | 47.14 | 163402.38 | 3466.47 2014-03-01 20:28:00 | 3467.60 | 3467.60 | 3466.92 | 3467.29 | 5.75 | 19938.11 | 3467.50 2014-03-01 20:29:00 | 3467.81 | 3469.70 | 3467.81 | 3468.40 | 2.61 | 9064.23 | 3468.90 2014-03-01 20:30:00 | . | . | . | . | . | . | . 2014-03-01 20:31:00 | . | . | . | . | . | . | . 2014-03-01 20:32:00 | 3467.54 | 3467.54 | 3467.54 | 3467.54 | 1.25 | 4324.02 | 3467.54 2014-03-01 20:33:00 | 3468.50 | 3468.50 | 3468.50 | 3468.50 | 0.62 | 2157.41 | 3468.50 2014-03-01 20:34:00 | 3471.00 | 3471.00 | 3466.56 | 3466.56 | 5.39 | 18692.54 | 3469.93 2014-03-01 20:35:00 | 3468.61 | 3470.81 | 3465.09 | 3466.78 | 31.82 | 110329.80 | 3467.75 2014-03-01 20:36:00 | 3466.17 | 3470.46 | 3465.16 | 3470.32 | 26.08 | 90424.08 | 3467.58 2014-03-01 20:37:00 | 3469.53 | 3469.53 | 3465.27 | 3465.66 | 21.40 | 74190.28 | 3466.67 2014-03-01 20:38:00 | 3468.47 | 3468.48 | 3465.30 | 3465.88 | 8.04 | 27855.78 | 3465.94 2014-03-01 20:39:00 | . | . | . | . | . | . | . 2014-03-01 20:40:00 | . | . | . | . | . | . | . 2014-03-01 20:41:00 | 3468.90 | 3470.92 | 3465.05 | 3467.67 | 13.54 | 46935.77 | 3466.20 2014-03-01 20:42:00 | 3466.04 | 3470.98 | 3466.04 | 3468.34 | 38.46 | 133395.93 | 3468.25 2014-03-01 20:43:00 | 3468.88 | 3469.96 | 3466.74 | 3468.25 | 25.60 | 88762.07 | 3467.95 2014-03-01 20:44:00 | 3467.71 | 3469.30 | 3467.11 | 3467.11 | 4.40 | 15265.19 | 3467.78 2014-03-01 20:45:00 | . | . | . | . | . | . | . 2014-03-01 20:46:00 | 3470.99 | 3470.99 | 3468.11 | 3469.38 | 47.88 | 166115.91 | 3469.71 2014-03-01 20:47:00 | 3469.11 | 3471.00 | 3467.90 | 3470.81 | 14.66 | 50849.57 | 3469.78 2014-03-01 20:48:00 | 3470.05 | 3470.05 | 3465.32 | 3468.97 | 13.26 | 45993.95 | 3467.58 2014-03-01 20:49:00 | . | . | . | . | . | . | . 2014-03-01 20:50:00 | 3469.26 | 3471.00 | 3469.26 | 3471.00 | 27.37 | 94999.07 | 3470.92 2014-03-01 20:51:00 | 3471.00 | 3472.62 | 3471.00 | 3472.62 | 21.03 | 73004.76 | 3472.12 2014-03-01 20:52:00 | 3472.62 | 3472.62 | 3472.62 | 3472.62 | 3.94 | 13689.07 | 3472.62 2014-03-01 20:53:00 | . | . | . | . | . | . | . 2014-03-01 20:54:00 | 3470.55 | 3472.52 | 3469.89 | 3469.89 | 10.28 | 35689.82 | 3470.76 2014-03-01 20:55:00 | 3469.88 | 3472.55 | 3468.67 | 3472.23 | 20.14 | 69906.34 | 3470.50 2014-03-01 20:56:00 | 3470.63 | 3472.35 | 3469.63 | 3471.93 | 33.66 | 116806.97 | 3470.61 2014-03-01 20:57:00 | 3470.75 | 3471.84 | 3470.08 | 3471.29 | 16.39 | 56886.69 | 3471.24 2014-03-01 20:58:00 | . | . | . | . | . | . | . 2014-03-01 20:59:00 | . | . | . | . | . | . | . 2014-03-01 21:00:00 | 3471.12 | 3471.12 | 3471.12 | 3471.12 | 0.26 | 902.49 | 3471.12 2014-03-01 21:01:00 | 3472.62 | 3472.62 | 3472.62 | 3472.62 | 2.18 | 7570.31 | 3472.62 2014-03-01 21:02:00 | 3472.62 | 3472.62 | 3472.62 | 3472.62 | 0.18 | 618.13 | 3472.62 2014-03-01 21:03:00 | 3471.61 | 3471.61 | 3471.61 | 3471.61 | 0.50 | 1735.81 | 3471.61 2014-03-01 21:04:00 | 3469.37 | 3469.37 | 3468.03 | 3468.41 | 0.97 | 3378.68 | 3468.87 2014-03-01 21:05:00 | 3467.74 | 3470.34 | 3467.74 | 3469.03 | 1.88 | 6523.76 | 3468.24 2014-03-01 21:06:00 | 3471.05 | 3472.34 | 3468.24 | 3469.92 | 9.74 | 33795.93 | 3470.16 2014-03-01 21:07:00 | 3469.54 | 3472.49 | 3467.84 | 3471.14 | 19.93 | 69146.62 | 3469.47 2014-03-01 21:08:00 | 3469.44 | 3470.52 | 3469.16 | 3469.22 | 2.75 | 9530.80 | 3469.53 2014-03-01 21:09:00 | 3469.23 | 3472.62 | 3467.87 | 3471.43 | 20.24 | 70257.72 | 3470.55 2014-03-01 21:10:00 | 3470.38 | 3472.55 | 3467.69 | 3470.02 | 11.29 | 39198.80 | 3471.07 2014-03-01 21:11:00 | 3467.58 | 3467.58 | 3466.29 | 3466.89 | 1.17 | 4059.39 | 3466.60 2014-03-01 21:12:00 | 3466.00 | 3470.39 | 3465.96 | 3466.03 | 20.80 | 72121.10 | 3466.69 2014-03-01 21:13:00 | 3468.75 | 3470.50 | 3466.26 | 3468.47 | 28.74 | 99649.20 | 3467.51 2014-03-01 21:14:00 | 3468.22 | 3469.70 | 3466.69 | 3468.75 | 25.90 | 89840.58 | 3468.75 2014-03-01 21:15:00 | 3468.63 | 3469.98 | 3468.06 | 3469.98 | 5.01 | 17362.82 | 3469.09 2014-03-01 21:16:00 | 3471.88 | 3471.88 | 3471.88 | 3471.88 | 0.62 | 2152.57 | 3471.88 2014-03-01 21:17:00 | . | . | . | . | . | . | . 2014-03-01 21:18:00 | 3470.84 | 3471.46 | 3470.84 | 3471.33 | 9.74 | 33824.58 | 3471.32 2014-03-01 21:19:00 | 3470.28 | 3470.78 | 3467.22 | 3469.87 | 39.26 | 136230.31 | 3469.60 2014-03-01 21:20:00 | 3472.40 | 3472.62 | 3468.09 | 3472.56 | 30.67 | 106461.97 | 3471.10 2014-03-01 21:21:00 | . | . | . | . | . | . | . 2014-03-01 21:22:00 | 3470.31 | 3470.31 | 3470.31 | 3470.31 | 0.72 | 2502.09 | 3470.31 2014-03-01 21:23:00 | . | . | . | . | . | . | . 2014-03-01 21:24:00 | 3471.20 | 3471.20 | 3471.20 | 3471.20 | 9.18 | 31865.62 | 3471.20 2014-03-01 21:25:00 | 3469.49 | 3471.87 | 3468.14 | 3471.38 | 1.92 | 6661.30 | 3469.43 2014-03-01 21:26:00 | 3472.42 | 3472.42 | 3467.91 | 3470.76 | 10.65 | 36964.14 | 3470.16 2014-03-01 21:27:00 | 3469.43 | 3470.57 | 3468.05 | 3468.45 | 12.69 | 44010.50 | 3469.22 2014-03-01 21:28:00 | 3472.61 | 3472.61 | 3470.99 | 3472.21 | 4.40 | 15280.91 | 3472.15 2014-03-01 21:29:00 | . | . | . | . | . | . | . 2014-03-01 21:30:00 | 3472.59 | 3472.61 | 3469.66 | 3470.46 | 6.72 | 23328.74 | 3471.02 2014-03-01 21:31:00 | 3470.42 | 3472.62 | 3470.36 | 3470.52 | 11.38 | 39511.43 | 3471.70 2014-03-01 21:32:00 | 3470.51 | 3472.54 | 3469.43 | 3469.95 | 30.52 | 105927.52 | 3471.10 2014-03-01 21:33:00 | 3470.29 | 3472.15 | 3469.22 | 3471.65 | 40.16 | 139383.52 | 3470.79 2014-03-01 21:34:00 | 3470.23 | 3472.42 | 3469.83 | 3470.03 | 26.32 | 91372.44 | 3471.60 2014-03-01 21:35:00 | 3470.03 | 3470.03 | 3470.03 | 3470.03 | 4.00 | 13880.12 | 3470.03 2014-03-01 21:36:00 | 3470.00 | 3471.75 | 3470.00 | 3471.75 | 19.30 | 66988.41 | 3470.90 2014-03-01 21:37:00 | 3470.25 | 3471.74 | 3469.13 | 3471.66 | 48.41 | 167984.60 | 3470.04 2014-03-01 21:38:00 | 3471.55 | 3471.92 | 3468.99 | 3471.84 | 35.20 | 122156.90 | 3470.47 2014-03-01 21:39:00 | 3471.82 | 3471.82 | 3468.92 | 3471.73 | 24.36 | 84518.87 | 3470.00 2014-03-01 21:40:00 | 3472.62 | 3472.62 | 3469.18 | 3470.51 | 20.00 | 69409.65 | 3471.00 2014-03-01 21:41:00 | 3472.62 | 3472.62 | 3472.62 | 3472.62 | 5.44 | 18901.47 | 3472.62 2014-03-01 21:42:00 | 3472.62 | 3472.62 | 3472.47 | 3472.47 | 13.68 | 47491.48 | 3472.61 2014-03-01 21:43:00 | 3472.99 | 3473.00 | 3472.53 | 3473.00 | 3.60 | 12501.96 | 3472.77 2014-03-01 21:44:00 | 3473.00 | 3473.00 | 3472.00 | 3472.00 | 6.17 | 21436.61 | 3472.64 2014-03-01 21:45:00 | 3472.00 | 3474.00 | 3471.98 | 3472.00 | 11.02 | 38263.86 | 3473.48 2014-03-01 21:46:00 | 3469.34 | 3471.22 | 3466.85 | 3469.28 | 43.95 | 152479.83 | 3469.55 2014-03-01 21:47:00 | 3468.73 | 3470.40 | 3467.05 | 3470.13 | 29.08 | 100863.09 | 3468.95 2014-03-01 21:48:00 | 3468.72 | 3470.34 | 3467.33 | 3469.61 | 45.58 | 158114.69 | 3469.25 2014-03-01 21:49:00 | 3470.29 | 3470.29 | 3470.00 | 3470.00 | 1.00 | 3470.14 | 3470.14 2014-03-01 21:50:00 | 3470.00 | 3470.00 | 3470.00 | 3470.00 | 3.09 | 10722.30 | 3470.00 2014-03-01 21:51:00 | 3469.99 | 3469.99 | 3469.99 | 3469.99 | 0.68 | 2370.00 | 3469.99 2014-03-01 21:52:00 | 3469.99 | 3470.00 | 3469.99 | 3470.00 | 7.07 | 24529.37 | 3469.99 2014-03-01 21:53:00 | 3469.99 | 3469.99 | 3469.99 | 3469.99 | 1.28 | 4441.59 | 3469.99 2014-03-01 21:54:00 | 3470.49 | 3473.86 | 3470.49 | 3472.58 | 31.16 | 108198.77 | 3472.36 2014-03-01 21:55:00 | 3473.14 | 3473.91 | 3470.00 | 3473.20 | 49.43 | 171620.41 | 3472.20 2014-03-01 21:56:00 | 3472.27 | 3473.72 | 3470.13 | 3472.72 | 27.91 | 96899.97 | 3472.00 2014-03-01 21:57:00 | 3473.48 | 3473.48 | 3470.54 | 3473.26 | 52.92 | 183722.01 | 3472.02 2014-03-01 21:58:00 | 3473.34 | 3473.39 | 3470.00 | 3470.00 | 55.17 | 191541.60 | 3471.84 2014-03-01 21:59:00 | 3472.78 | 3473.23 | 3470.13 | 3472.00 | 38.30 | 132984.07 | 3472.35 2014-03-01 22:00:00 | 3470.00 | 3473.95 | 3470.00 | 3470.49 | 19.43 | 67446.39 | 3472.14 2014-03-01 22:01:00 | 3470.23 | 3473.52 | 3468.05 | 3470.38 | 50.40 | 174928.03 | 3470.86 2014-03-01 22:02:00 | 3470.12 | 3473.47 | 3468.27 | 3473.20 | 31.03 | 107764.04 | 3472.67 2014-03-01 22:03:00 | . | . | . | . | . | . | . 2014-03-01 22:04:00 | 3470.30 | 3470.30 | 3470.30 | 3470.30 | 3.00 | 10410.90 | 3470.30 2014-03-01 22:05:00 | 3470.44 | 3473.20 | 3470.19 | 3472.31 | 22.86 | 79358.51 | 3471.35 2014-03-01 22:06:00 | 3472.84 | 3472.84 | 3470.76 | 3472.00 | 17.90 | 62147.58 | 3471.74 2014-03-01 22:07:00 | 3471.56 | 3471.84 | 3471.52 | 3471.52 | 10.93 | 37951.43 | 3471.59 2014-03-01 22:08:00 | 3470.04 | 3474.00 | 3470.04 | 3473.35 | 18.12 | 62911.06 | 3472.68 2014-03-01 22:09:00 | 3473.54 | 3474.00 | 3470.42 | 3473.96 | 40.64 | 141111.81 | 3471.98 2014-03-01 22:10:00 | 3473.26 | 3473.26 | 3473.26 | 3473.26 | 0.03 | 104.20 | 3473.26 2014-03-01 22:11:00 | . | . | . | . | . | . | . 2014-03-01 22:12:00 | 3474.00 | 3475.00 | 3474.00 | 3475.00 | 5.54 | 19253.23 | 3474.69 2014-03-01 22:13:00 | 3475.00 | 3475.00 | 3475.00 | 3475.00 | 8.39 | 29155.25 | 3475.00 2014-03-01 22:14:00 | 3475.00 | 3475.00 | 3475.00 | 3475.00 | 1.50 | 5212.50 | 3475.00 2014-03-01 22:15:00 | 3474.33 | 3475.00 | 3474.33 | 3475.00 | 1.27 | 4413.06 | 3474.85 2014-03-01 22:16:00 | 3474.10 | 3475.00 | 3474.10 | 3475.00 | 1.74 | 6055.71 | 3474.30 2014-03-01 22:17:00 | 3475.00 | 3475.00 | 3475.00 | 3475.00 | 0.30 | 1042.50 | 3475.00 2014-03-01 22:18:00 | 3474.27 | 3474.27 | 3468.19 | 3468.19 | 42.89 | 148870.18 | 3470.98 2014-03-01 22:19:00 | 3468.12 | 3474.20 | 3468.12 | 3469.20 | 26.62 | 92407.00 | 3471.34 2014-03-01 22:20:00 | 3472.87 | 3472.87 | 3469.04 | 3469.04 | 43.57 | 151239.32 | 3471.10 2014-03-01 22:21:00 | 3468.14 | 3471.57 | 3465.06 | 3471.57 | 33.03 | 114550.22 | 3467.96 2014-03-01 22:22:00 | 3470.03 | 3470.26 | 3465.14 | 3467.14 | 35.59 | 123388.76 | 3467.44 2014-03-01 22:23:00 | 3466.71 | 3468.99 | 3465.50 | 3466.76 | 41.86 | 145173.10 | 3467.81 2014-03-01 22:24:00 | 3465.66 | 3468.99 | 3465.41 | 3468.99 | 11.60 | 40212.50 | 3467.49 2014-03-01 22:25:00 | 3468.99 | 3468.99 | 3468.00 | 3468.00 | 0.79 | 2740.29 | 3468.73 2014-03-01 22:26:00 | 3468.00 | 3468.00 | 3468.00 | 3468.00 | 1.08 | 3759.31 | 3468.00 2014-03-01 22:27:00 | 3468.00 | 3474.04 | 3468.00 | 3474.04 | 12.94 | 44912.47 | 3470.29 2014-03-01 22:28:00 | 3472.00 | 3472.00 | 3472.00 | 3472.00 | 0.01 | 34.72 | 3472.00 2014-03-01 22:29:00 | . | . | . | . | . | . | . 2014-03-01 22:30:00 | . | . | . | . | . | . | . 2014-03-01 22:31:00 | 3472.08 | 3472.08 | 3468.46 | 3468.97 | 14.45 | 50150.18 | 3470.12 2014-03-01 22:32:00 | 3468.97 | 3468.97 | 3467.00 | 3468.00 | 12.92 | 44814.68 | 3468.09 2014-03-01 22:33:00 | 3467.95 | 3472.99 | 3467.00 | 3469.10 | 9.29 | 32224.08 | 3470.18 2014-03-01 22:34:00 | 3470.88 | 3472.93 | 3468.19 | 3469.06 | 29.13 | 101082.54 | 3470.53 2014-03-01 22:35:00 | 3471.47 | 3472.87 | 3468.26 | 3468.29 | 45.62 | 158311.58 | 3469.92 2014-03-01 22:36:00 | 3468.37 | 3470.00 | 3468.00 | 3470.00 | 2.50 | 8679.65 | 3469.08 2014-03-01 22:37:00 | . | . | . | . | . | . | . 2014-03-01 22:38:00 | 3470.00 | 3471.57 | 3469.81 | 3469.81 | 20.17 | 70002.99 | 3470.31 2014-03-01 22:39:00 | 3469.92 | 3471.80 | 3468.02 | 3470.87 | 19.16 | 66489.97 | 3469.89 2014-03-01 22:40:00 | 3470.00 | 3470.00 | 3470.00 | 3470.00 | 0.29 | 999.36 | 3470.00 2014-03-01 22:41:00 | 3471.50 | 3471.50 | 3471.49 | 3471.49 | 4.50 | 15621.74 | 3471.50 2014-03-01 22:42:00 | . | . | . | . | . | . | . 2014-03-01 22:43:00 | 3470.22 | 3471.50 | 3469.98 | 3471.50 | 12.19 | 42315.55 | 3470.48 2014-03-01 22:44:00 | 3472.00 | 3472.96 | 3468.24 | 3470.99 | 45.43 | 157688.24 | 3471.09 2014-03-01 22:45:00 | . | . | . | . | . | . | . 2014-03-01 22:46:00 | 3470.79 | 3470.79 | 3470.79 | 3470.79 | 0.36 | 1249.48 | 3470.79 2014-03-01 22:47:00 | . | . | . | . | . | . | . 2014-03-01 22:48:00 | . | . | . | . | . | . | . 2014-03-01 22:49:00 | 3469.02 | 3473.34 | 3468.50 | 3468.50 | 3.41 | 11829.37 | 3471.06 2014-03-01 22:50:00 | 3468.58 | 3468.58 | 3468.00 | 3468.00 | 0.88 | 3052.32 | 3468.54 2014-03-01 22:51:00 | 3468.45 | 3468.84 | 3468.45 | 3468.84 | 24.25 | 84114.06 | 3468.76 2014-03-01 22:52:00 | 3468.61 | 3468.61 | 3468.61 | 3468.61 | 5.90 | 20464.80 | 3468.61 2014-03-01 22:53:00 | . | . | . | . | . | . | . 2014-03-01 22:54:00 | 3469.79 | 3471.84 | 3469.79 | 3471.84 | 2.30 | 7983.18 | 3470.95 2014-03-01 22:55:00 | 3472.48 | 3472.97 | 3468.01 | 3468.31 | 12.26 | 42530.38 | 3470.17 2014-03-01 22:56:00 | 3471.64 | 3473.20 | 3468.19 | 3469.31 | 54.33 | 188587.86 | 3471.03 2014-03-01 22:57:00 | 3470.96 | 3471.24 | 3468.05 | 3468.29 | 17.25 | 59819.29 | 3468.79 2014-03-01 22:58:00 | 3470.80 | 3471.41 | 3468.00 | 3468.34 | 10.48 | 36382.92 | 3470.33 2014-03-01 22:59:00 | 3468.36 | 3468.50 | 3467.00 | 3468.50 | 15.22 | 52792.03 | 3468.14 2014-03-01 23:00:00 | 3468.41 | 3468.44 | 3468.41 | 3468.43 | 4.92 | 17047.34 | 3468.43 2014-03-01 23:01:00 | 3467.00 | 3467.00 | 3466.90 | 3466.90 | 2.59 | 8982.78 | 3466.92 2014-03-01 23:02:00 | 3466.90 | 3466.90 | 3465.05 | 3465.05 | 6.66 | 23089.98 | 3465.40 2014-03-01 23:03:00 | 3465.05 | 3465.05 | 3458.00 | 3464.23 | 29.26 | 101300.23 | 3462.07 2014-03-01 23:04:00 | 3463.66 | 3469.97 | 3457.70 | 3468.25 | 42.01 | 145574.63 | 3465.40 2014-03-01 23:05:00 | 3468.68 | 3469.67 | 3459.18 | 3467.81 | 64.35 | 222999.57 | 3465.52 2014-03-01 23:06:00 | 3466.33 | 3468.44 | 3459.32 | 3468.31 | 57.59 | 199606.06 | 3465.80 2014-03-01 23:07:00 | 3466.47 | 3466.47 | 3460.00 | 3460.33 | 80.29 | 278056.20 | 3463.36 2014-03-01 23:08:00 | 3461.22 | 3464.10 | 3460.13 | 3463.28 | 62.10 | 214988.29 | 3462.25 2014-03-01 23:09:00 | 3461.71 | 3463.93 | 3460.25 | 3462.89 | 57.65 | 199586.44 | 3462.34 2014-03-01 23:10:00 | 3461.67 | 3463.78 | 3460.11 | 3462.60 | 72.53 | 251118.71 | 3462.08 2014-03-01 23:11:00 | 3463.32 | 3463.74 | 3460.09 | 3462.00 | 29.88 | 103456.85 | 3462.06 2014-03-01 23:12:00 | 3458.54 | 3463.71 | 3458.36 | 3459.11 | 18.34 | 63474.56 | 3461.18 2014-03-01 23:13:00 | 3463.66 | 3463.66 | 3459.13 | 3462.24 | 46.50 | 160950.86 | 3461.61 2014-03-01 23:14:00 | 3462.78 | 3467.05 | 3460.60 | 3466.30 | 37.83 | 131047.43 | 3463.75 2014-03-01 23:15:00 | 3466.11 | 3468.53 | 3465.57 | 3468.53 | 58.04 | 201253.66 | 3467.32 2014-03-01 23:16:00 | 3468.11 | 3469.99 | 3461.30 | 3469.99 | 6.28 | 21777.67 | 3467.23 2014-03-01 23:17:00 | 3467.56 | 3469.38 | 3465.87 | 3466.56 | 25.91 | 89848.68 | 3467.32 2014-03-01 23:18:00 | 3465.84 | 3469.00 | 3465.84 | 3468.01 | 26.85 | 93086.65 | 3466.91 2014-03-01 23:19:00 | 3468.01 | 3468.01 | 3464.50 | 3466.97 | 4.18 | 14502.80 | 3467.08 2014-03-01 23:20:00 | 3466.92 | 3466.92 | 3464.55 | 3464.55 | 0.12 | 412.44 | 3465.92 2014-03-01 23:21:00 | . | . | . | . | . | . | . 2014-03-01 23:22:00 | 3466.69 | 3470.16 | 3466.67 | 3467.12 | 38.25 | 132659.98 | 3467.87 2014-03-01 23:23:00 | 3467.75 | 3470.15 | 3466.94 | 3470.15 | 4.42 | 15316.51 | 3468.41 2014-03-01 23:24:00 | . | . | . | . | . | . | . 2014-03-01 23:25:00 | . | . | . | . | . | . | . 2014-03-01 23:26:00 | 3468.44 | 3468.97 | 3464.99 | 3464.99 | 11.61 | 40231.70 | 3466.46 2014-03-01 23:27:00 | 3466.97 | 3469.57 | 3466.45 | 3466.45 | 1.25 | 4320.43 | 3467.44 2014-03-01 23:28:00 | 3463.74 | 3463.74 | 3463.74 | 3463.74 | 4.00 | 13854.96 | 3463.74 2014-03-01 23:29:00 | . | . | . | . | . | . | . 2014-03-01 23:30:00 | 3464.83 | 3465.00 | 3464.83 | 3464.99 | 1.42 | 4920.30 | 3465.00 2014-03-01 23:31:00 | 3466.68 | 3466.71 | 3466.40 | 3466.40 | 15.62 | 54149.13 | 3466.43 2014-03-01 23:32:00 | 3466.71 | 3469.82 | 3466.71 | 3468.59 | 42.76 | 148282.83 | 3468.04 2014-03-01 23:33:00 | 3468.02 | 3469.44 | 3465.71 | 3466.81 | 29.65 | 102811.72 | 3467.98 2014-03-01 23:34:00 | 3465.00 | 3465.00 | 3464.00 | 3464.00 | 0.15 | 519.70 | 3464.67 2014-03-01 23:35:00 | 3466.32 | 3466.56 | 3464.17 | 3464.17 | 15.26 | 52886.71 | 3465.94 2014-03-01 23:36:00 | . | . | . | . | . | . | . 2014-03-01 23:37:00 | . | . | . | . | . | . | . 2014-03-01 23:38:00 | 3465.67 | 3465.67 | 3465.67 | 3465.67 | 0.01 | 34.66 | 3465.67 2014-03-01 23:39:00 | 3465.58 | 3465.58 | 3465.52 | 3465.52 | 0.12 | 398.54 | 3465.54 2014-03-01 23:40:00 | 3465.50 | 3465.50 | 3465.42 | 3465.42 | 1.08 | 3756.52 | 3465.42 2014-03-01 23:41:00 | 3465.38 | 3465.38 | 3465.30 | 3465.31 | 1.16 | 4023.22 | 3465.31 2014-03-01 23:42:00 | . | . | . | . | . | . | . 2014-03-01 23:43:00 | . | . | . | . | . | . | . 2014-03-01 23:44:00 | 3464.42 | 3464.42 | 3463.00 | 3463.00 | 1.42 | 4919.16 | 3464.20 2014-03-01 23:45:00 | 3463.09 | 3463.09 | 3462.99 | 3462.99 | 5.80 | 20085.35 | 3462.99 2014-03-01 23:46:00 | 3462.00 | 3462.00 | 3462.00 | 3462.00 | 0.01 | 34.62 | 3462.00 2014-03-01 23:47:00 | 3463.72 | 3464.37 | 3463.70 | 3464.37 | 0.76 | 2615.10 | 3463.71 2014-03-01 23:48:00 | 3463.66 | 3463.66 | 3462.07 | 3462.99 | 0.11 | 387.78 | 3462.32 2014-03-01 23:49:00 | 3462.00 | 3462.00 | 3460.02 | 3460.03 | 13.02 | 45066.76 | 3460.55 2014-03-01 23:50:00 | 3460.02 | 3462.86 | 3460.02 | 3460.19 | 20.09 | 69501.67 | 3460.20 2014-03-01 23:51:00 | 3460.19 | 3460.19 | 3460.00 | 3460.00 | 2.47 | 8546.32 | 3460.05 2014-03-01 23:52:00 | 3459.99 | 3460.00 | 3459.96 | 3460.00 | 4.32 | 14957.54 | 3459.99 2014-03-01 23:53:00 | 3460.00 | 3460.00 | 3459.17 | 3459.17 | 1.01 | 3484.13 | 3459.91 2014-03-01 23:54:00 | 3459.20 | 3459.20 | 3459.00 | 3459.00 | 8.52 | 29468.67 | 3459.17 2014-03-01 23:55:00 | 3458.97 | 3458.97 | 3457.00 | 3457.00 | 8.63 | 29832.12 | 3458.40 2014-03-01 23:56:00 | 3456.99 | 3457.10 | 3456.88 | 3456.88 | 2.83 | 9783.31 | 3457.00 2014-03-01 23:57:00 | 3457.10 | 3457.10 | 3455.91 | 3455.91 | 5.30 | 18307.15 | 3456.79 2014-03-01 23:58:00 | 3455.89 | 3458.81 | 3455.88 | 3458.81 | 9.94 | 34336.91 | 3456.16 2014-03-01 23:59:00 | 3458.72 | 3458.72 | 3456.90 | 3458.63 | 2.25 | 7781.82 | 3457.05 2014-03-02 00:00:00 | 3458.52 | 3460.00 | 3457.00 | 3460.00 | 6.50 | 22486.33 | 3457.84 2014-03-02 00:01:00 | 3458.68 | 3460.00 | 3458.52 | 3459.91 | 13.02 | 45042.71 | 3459.50 2014-03-02 00:02:00 | 3460.00 | 3462.55 | 3457.72 | 3461.99 | 27.86 | 96405.79 | 3460.74 2014-03-02 00:03:00 | 3460.45 | 3463.84 | 3457.99 | 3460.78 | 104.36 | 361151.45 | 3460.70 2014-03-02 00:04:00 | 3460.99 | 3462.84 | 3459.20 | 3460.55 | 116.07 | 401702.23 | 3460.98 2014-03-02 00:05:00 | 3461.41 | 3462.70 | 3459.22 | 3459.41 | 87.25 | 301966.10 | 3461.13 2014-03-02 00:06:00 | 3461.99 | 3465.00 | 3461.99 | 3465.00 | 6.52 | 22592.34 | 3462.96 2014-03-02 00:07:00 | 3464.32 | 3465.28 | 3463.41 | 3464.00 | 16.25 | 56311.29 | 3464.46 2014-03-02 00:08:00 | 3462.63 | 3466.00 | 3461.00 | 3466.00 | 59.86 | 207299.35 | 3463.07 2014-03-02 00:09:00 | 3466.00 | 3466.00 | 3466.00 | 3466.00 | 2.30 | 7971.80 | 3466.00 2014-03-02 00:10:00 | 3466.15 | 3467.91 | 3466.15 | 3466.17 | 2.75 | 9544.31 | 3466.88 2014-03-02 00:11:00 | 3466.15 | 3466.15 | 3462.16 | 3464.67 | 135.28 | 468663.77 | 3464.32 2014-03-02 00:12:00 | 3462.23 | 3462.31 | 3460.48 | 3460.57 | 12.90 | 44654.10 | 3461.83 2014-03-02 00:13:00 | 3462.15 | 3465.00 | 3462.15 | 3462.40 | 1.32 | 4569.47 | 3464.35 2014-03-02 00:14:00 | 3465.00 | 3469.00 | 3464.99 | 3468.58 | 11.58 | 40156.47 | 3466.85 2014-03-02 00:15:00 | 3468.98 | 3469.00 | 3466.00 | 3466.00 | 20.00 | 69330.86 | 3466.37 2014-03-02 00:16:00 | 3464.00 | 3465.80 | 3464.00 | 3465.78 | 12.59 | 43632.77 | 3465.12 2014-03-02 00:17:00 | 3468.42 | 3468.93 | 3465.84 | 3466.00 | 19.95 | 69182.25 | 3468.13 2014-03-02 00:18:00 | 3467.80 | 3469.00 | 3467.60 | 3467.60 | 5.62 | 19489.92 | 3468.57 2014-03-02 00:19:00 | 3467.07 | 3470.00 | 3467.07 | 3470.00 | 5.53 | 19187.12 | 3469.64 2014-03-02 00:20:00 | . | . | . | . | . | . | . 2014-03-02 00:21:00 | 3469.91 | 3469.99 | 3468.79 | 3468.79 | 1.84 | 6387.50 | 3469.58 2014-03-02 00:22:00 | 3469.01 | 3469.01 | 3468.15 | 3468.15 | 2.05 | 7093.86 | 3468.88 2014-03-02 00:23:00 | 3468.91 | 3470.03 | 3468.91 | 3470.03 | 18.88 | 65494.84 | 3469.93 2014-03-02 00:24:00 | 3470.08 | 3472.00 | 3470.08 | 3471.31 | 4.27 | 14819.38 | 3471.39 2014-03-02 00:25:00 | 3467.24 | 3470.17 | 3466.20 | 3469.33 | 15.96 | 55363.18 | 3468.44 2014-03-02 00:26:00 | 3468.24 | 3470.00 | 3468.24 | 3470.00 | 4.39 | 15219.60 | 3469.25 2014-03-02 00:27:00 | 3469.64 | 3472.20 | 3466.74 | 3470.58 | 27.16 | 94233.14 | 3469.56 2014-03-02 00:28:00 | 3470.12 | 3470.12 | 3466.37 | 3466.37 | 2.80 | 9709.31 | 3467.61 2014-03-02 00:29:00 | 3468.88 | 3468.88 | 3466.20 | 3468.15 | 3.36 | 11662.01 | 3466.71 2014-03-02 00:30:00 | 3468.08 | 3470.94 | 3468.08 | 3470.94 | 62.00 | 215127.06 | 3469.85 2014-03-02 00:31:00 | 3470.68 | 3470.68 | 3466.34 | 3467.16 | 71.80 | 249017.92 | 3468.26 2014-03-02 00:32:00 | 3469.40 | 3469.40 | 3466.22 | 3468.00 | 67.95 | 235657.86 | 3468.16 2014-03-02 00:33:00 | 3466.33 | 3466.33 | 3466.20 | 3466.20 | 2.96 | 10263.58 | 3466.25 2014-03-02 00:34:00 | 3466.20 | 3466.32 | 3466.20 | 3466.20 | 1.54 | 5338.07 | 3466.28 2014-03-02 00:35:00 | 3466.20 | 3469.90 | 3466.20 | 3466.48 | 80.44 | 278987.26 | 3468.39 2014-03-02 00:36:00 | 3466.83 | 3469.82 | 3465.96 | 3468.64 | 102.70 | 356193.98 | 3468.43 2014-03-02 00:37:00 | 3468.93 | 3468.93 | 3465.59 | 3467.07 | 15.21 | 52749.21 | 3467.61 2014-03-02 00:38:00 | 3467.04 | 3467.19 | 3466.10 | 3466.10 | 3.26 | 11306.38 | 3467.15 2014-03-02 00:39:00 | 3466.10 | 3466.10 | 3466.10 | 3466.10 | 0.01 | 34.66 | 3466.10 2014-03-02 00:40:00 | 3467.48 | 3468.50 | 3467.47 | 3468.50 | 6.42 | 22259.36 | 3467.73 2014-03-02 00:41:00 | 3470.00 | 3471.00 | 3469.99 | 3470.33 | 3.34 | 11597.77 | 3470.31 2014-03-02 00:42:00 | 3470.43 | 3470.43 | 3467.11 | 3469.79 | 38.66 | 134112.11 | 3469.01 2014-03-02 00:43:00 | 3470.43 | 3475.00 | 3470.43 | 3471.92 | 57.83 | 200822.75 | 3472.82 2014-03-02 00:44:00 | 3473.61 | 3474.84 | 3471.08 | 3472.58 | 76.06 | 264182.06 | 3473.20 2014-03-02 00:45:00 | 3472.37 | 3474.70 | 3471.11 | 3471.53 | 7.26 | 25218.72 | 3472.22 2014-03-02 00:46:00 | 3472.28 | 3473.65 | 3471.19 | 3472.81 | 63.21 | 219484.78 | 3472.42 2014-03-02 00:47:00 | 3472.57 | 3472.57 | 3472.57 | 3472.57 | 0.10 | 347.26 | 3472.57 2014-03-02 00:48:00 | 3474.15 | 3474.18 | 3473.00 | 3473.00 | 6.45 | 22389.10 | 3473.87 2014-03-02 00:49:00 | 3472.00 | 3474.30 | 3472.00 | 3474.30 | 4.77 | 16580.29 | 3473.04 2014-03-02 00:50:00 | 3473.73 | 3473.73 | 3472.00 | 3472.45 | 3.46 | 12009.63 | 3473.00 2014-03-02 00:51:00 | 3472.47 | 3472.60 | 3472.35 | 3472.59 | 10.44 | 36256.37 | 3472.50 2014-03-02 00:52:00 | 3471.00 | 3471.00 | 3471.00 | 3471.00 | 1.10 | 3818.10 | 3471.00 2014-03-02 00:53:00 | 3470.56 | 3470.56 | 3470.56 | 3470.56 | 1.33 | 4608.90 | 3470.56 2014-03-02 00:54:00 | 3471.00 | 3471.00 | 3470.56 | 3470.56 | 3.16 | 10974.79 | 3470.84 2014-03-02 00:55:00 | 3470.43 | 3474.27 | 3470.43 | 3472.05 | 10.76 | 37346.05 | 3472.11 2014-03-02 00:56:00 | 3471.88 | 3471.88 | 3471.88 | 3471.88 | 0.05 | 173.59 | 3471.88 2014-03-02 00:57:00 | 3472.02 | 3474.00 | 3472.02 | 3474.00 | 5.41 | 18790.74 | 3473.33 2014-03-02 00:58:00 | 3472.14 | 3472.16 | 3472.14 | 3472.16 | 0.70 | 2430.51 | 3472.15 2014-03-02 00:59:00 | . | . | . | . | . | . | . 2014-03-02 01:00:00 | 3473.89 | 3473.89 | 3472.51 | 3472.54 | 0.16 | 555.62 | 3472.61 2014-03-02 01:01:00 | 3472.50 | 3473.76 | 3472.50 | 3473.69 | 4.82 | 16751.36 | 3473.22 2014-03-02 01:02:00 | 3473.68 | 3473.69 | 3470.00 | 3472.08 | 17.88 | 62071.31 | 3472.33 2014-03-02 01:03:00 | 3472.09 | 3472.49 | 3472.09 | 3472.49 | 2.38 | 8250.59 | 3472.47 2014-03-02 01:04:00 | 3472.51 | 3475.00 | 3472.50 | 3472.52 | 13.70 | 47582.06 | 3474.16 2014-03-02 01:05:00 | . | . | . | . | . | . | . 2014-03-02 01:06:00 | 3472.58 | 3472.58 | 3472.49 | 3472.49 | 0.55 | 1913.35 | 3472.50 2014-03-02 01:07:00 | 3472.59 | 3473.11 | 3472.59 | 3473.11 | 3.60 | 12485.51 | 3473.02 2014-03-02 01:08:00 | 3473.07 | 3473.80 | 3473.07 | 3473.80 | 1.34 | 4650.48 | 3473.10 2014-03-02 01:09:00 | 3474.36 | 3474.90 | 3474.36 | 3474.89 | 4.20 | 14583.77 | 3474.81 2014-03-02 01:10:00 | 3474.89 | 3476.86 | 3474.89 | 3476.86 | 7.87 | 27355.14 | 3475.43 2014-03-02 01:11:00 | 3476.86 | 3477.00 | 3474.51 | 3477.00 | 17.18 | 59720.54 | 3476.17 2014-03-02 01:12:00 | 3477.08 | 3477.08 | 3470.14 | 3475.24 | 89.77 | 311813.90 | 3473.63 2014-03-02 01:13:00 | 3474.67 | 3475.39 | 3472.84 | 3475.39 | 21.77 | 75618.75 | 3474.17 2014-03-02 01:14:00 | 3473.58 | 3476.85 | 3472.02 | 3475.19 | 58.38 | 202812.28 | 3473.76 2014-03-02 01:15:00 | 3472.10 | 3475.00 | 3472.10 | 3474.05 | 6.08 | 21129.81 | 3474.15 2014-03-02 01:16:00 | 3473.00 | 3473.00 | 3472.02 | 3472.02 | 4.93 | 17121.43 | 3472.20 2014-03-02 01:17:00 | 3470.14 | 3471.00 | 3470.13 | 3470.13 | 1.43 | 4965.77 | 3470.14 2014-03-02 01:18:00 | 3470.12 | 3471.84 | 3468.10 | 3470.43 | 55.30 | 191917.47 | 3470.23 2014-03-02 01:19:00 | 3471.00 | 3471.81 | 3468.39 | 3469.04 | 62.42 | 216603.57 | 3470.27 2014-03-02 01:20:00 | 3470.00 | 3471.83 | 3468.11 | 3469.56 | 53.84 | 186832.89 | 3469.89 2014-03-02 01:21:00 | 3470.99 | 3474.97 | 3468.01 | 3474.96 | 93.13 | 323187.74 | 3470.36 2014-03-02 01:22:00 | 3470.98 | 3474.81 | 3470.98 | 3472.36 | 149.99 | 520862.37 | 3472.69 2014-03-02 01:23:00 | 3472.34 | 3472.61 | 3471.10 | 3472.00 | 4.07 | 14122.72 | 3471.66 2014-03-02 01:24:00 | 3472.96 | 3472.96 | 3472.02 | 3472.02 | 0.62 | 2159.71 | 3472.20 2014-03-02 01:25:00 | 3472.60 | 3472.60 | 3470.98 | 3470.98 | 4.46 | 15486.82 | 3471.60 2014-03-02 01:26:00 | 3472.42 | 3472.42 | 3470.98 | 3470.98 | 2.81 | 9750.56 | 3471.19 2014-03-02 01:27:00 | . | . | . | . | . | . | . 2014-03-02 01:28:00 | 3472.10 | 3472.28 | 3471.11 | 3471.11 | 8.08 | 28044.22 | 3472.11 2014-03-02 01:29:00 | 3472.29 | 3473.48 | 3471.10 | 3473.00 | 13.47 | 46772.77 | 3471.59 2014-03-02 01:30:00 | . | . | . | . | . | . | . 2014-03-02 01:31:00 | 3471.36 | 3472.98 | 3471.10 | 3472.98 | 3.75 | 13030.48 | 3472.02 2014-03-02 01:32:00 | 3472.96 | 3472.99 | 3472.96 | 3472.96 | 1.41 | 4896.90 | 3472.98 2014-03-02 01:33:00 | 3471.20 | 3472.38 | 3470.80 | 3472.38 | 6.08 | 21115.02 | 3471.15 2014-03-02 01:34:00 | 3470.00 | 3473.94 | 3468.99 | 3472.64 | 80.16 | 278291.70 | 3471.92 2014-03-02 01:35:00 | 3470.97 | 3472.84 | 3469.63 | 3470.69 | 35.31 | 122579.27 | 3471.62 2014-03-02 01:36:00 | 3472.00 | 3472.34 | 3470.90 | 3470.90 | 1.72 | 5971.66 | 3471.90 2014-03-02 01:37:00 | . | . | . | . | . | . | . 2014-03-02 01:38:00 | 3472.11 | 3472.20 | 3472.11 | 3472.17 | 4.21 | 14617.71 | 3472.14 2014-03-02 01:39:00 | 3472.17 | 3473.10 | 3472.00 | 3473.09 | 20.59 | 71513.42 | 3472.54 2014-03-02 01:40:00 | 3474.00 | 3474.00 | 3472.32 | 3472.32 | 2.88 | 10003.31 | 3473.37 2014-03-02 01:41:00 | 3472.35 | 3472.35 | 3472.35 | 3472.35 | 0.16 | 548.63 | 3472.35 2014-03-02 01:42:00 | 3471.95 | 3471.95 | 3471.00 | 3471.00 | 1.67 | 5783.68 | 3471.60 2014-03-02 01:43:00 | . | . | . | . | . | . | . 2014-03-02 01:44:00 | 3471.12 | 3471.12 | 3470.00 | 3471.00 | 21.42 | 74332.63 | 3470.89 2014-03-02 01:45:00 | 3470.01 | 3470.01 | 3470.01 | 3470.01 | 0.14 | 496.21 | 3470.01 2014-03-02 01:46:00 | 3471.36 | 3471.36 | 3471.36 | 3471.36 | 1.24 | 4304.49 | 3471.36 2014-03-02 01:47:00 | 3471.49 | 3471.49 | 3470.01 | 3470.01 | 7.95 | 27598.75 | 3470.23 2014-03-02 01:48:00 | 3470.01 | 3470.01 | 3468.11 | 3468.11 | 2.11 | 7306.17 | 3469.21 2014-03-02 01:49:00 | 3469.00 | 3469.00 | 3469.00 | 3469.00 | 0.40 | 1387.60 | 3469.00 2014-03-02 01:50:00 | 3468.90 | 3468.90 | 3468.86 | 3468.86 | 0.33 | 1141.27 | 3468.90 2014-03-02 01:51:00 | 3468.11 | 3468.85 | 3467.99 | 3467.99 | 6.64 | 23028.75 | 3468.19 2014-03-02 01:52:00 | 3467.98 | 3467.98 | 3467.03 | 3467.93 | 17.63 | 61125.42 | 3467.72 2014-03-02 01:53:00 | 3468.17 | 3470.04 | 3468.13 | 3470.04 | 5.49 | 19028.78 | 3469.24 2014-03-02 01:54:00 | 3469.06 | 3472.00 | 3464.00 | 3471.91 | 60.17 | 208736.16 | 3469.05 2014-03-02 01:55:00 | 3471.00 | 3471.89 | 3466.06 | 3470.61 | 125.02 | 433702.90 | 3469.18 2014-03-02 01:56:00 | 3471.83 | 3471.84 | 3467.07 | 3467.50 | 74.45 | 258254.57 | 3468.69 2014-03-02 01:57:00 | 3467.00 | 3471.10 | 3466.20 | 3471.00 | 45.64 | 158263.08 | 3467.72 2014-03-02 01:58:00 | 3467.89 | 3470.00 | 3466.35 | 3468.06 | 76.77 | 266244.90 | 3468.09 2014-03-02 01:59:00 | 3468.38 | 3471.00 | 3466.54 | 3470.42 | 74.81 | 259469.38 | 3468.38 2014-03-02 02:00:00 | 3470.50 | 3470.50 | 3468.10 | 3468.10 | 4.02 | 13951.36 | 3470.49 2014-03-02 02:01:00 | 3470.99 | 3472.00 | 3468.80 | 3470.61 | 163.34 | 566811.26 | 3470.22 2014-03-02 02:02:00 | 3470.27 | 3472.00 | 3468.95 | 3472.00 | 142.53 | 494610.80 | 3470.22 2014-03-02 02:03:00 | 3470.68 | 3472.99 | 3468.26 | 3472.99 | 25.96 | 90082.12 | 3470.70 2014-03-02 02:04:00 | 3472.93 | 3472.94 | 3472.38 | 3472.38 | 3.83 | 13295.98 | 3472.44 2014-03-02 02:05:00 | 3472.28 | 3473.99 | 3472.28 | 3473.99 | 12.20 | 42354.89 | 3472.85 2014-03-02 02:06:00 | 3473.11 | 3473.89 | 3469.38 | 3473.48 | 70.32 | 244104.75 | 3471.29 2014-03-02 02:07:00 | 3471.87 | 3473.93 | 3467.95 | 3469.99 | 176.54 | 612771.40 | 3471.08 2014-03-02 02:08:00 | 3472.62 | 3473.46 | 3469.78 | 3470.04 | 181.18 | 628969.06 | 3471.61 2014-03-02 02:09:00 | 3470.00 | 3473.47 | 3470.00 | 3472.21 | 171.05 | 593864.56 | 3471.98 2014-03-02 02:10:00 | 3471.00 | 3473.50 | 3470.46 | 3470.46 | 24.11 | 83677.29 | 3471.08 2014-03-02 02:11:00 | 3472.90 | 3474.67 | 3470.59 | 3474.04 | 16.94 | 58841.80 | 3473.54 2014-03-02 02:12:00 | 3472.31 | 3475.00 | 3470.82 | 3474.59 | 60.92 | 211576.35 | 3473.13 2014-03-02 02:13:00 | 3474.90 | 3475.00 | 3474.90 | 3475.00 | 15.90 | 55241.70 | 3474.98 2014-03-02 02:14:00 | 3472.74 | 3473.77 | 3472.74 | 3473.77 | 0.15 | 520.96 | 3473.08 2014-03-02 02:15:00 | 3472.84 | 3474.90 | 3472.80 | 3474.90 | 6.45 | 22389.32 | 3473.37 2014-03-02 02:16:00 | 3473.81 | 3473.81 | 3473.76 | 3473.76 | 2.48 | 8608.04 | 3473.79 2014-03-02 02:17:00 | 3473.86 | 3474.81 | 3473.80 | 3473.92 | 2.44 | 8463.10 | 3474.18 2014-03-02 02:18:00 | 3473.00 | 3473.85 | 3471.95 | 3472.09 | 18.22 | 63252.95 | 3472.38 2014-03-02 02:19:00 | 3472.11 | 3472.11 | 3472.10 | 3472.11 | 1.61 | 5603.98 | 3472.11 2014-03-02 02:20:00 | 3473.00 | 3473.00 | 3472.10 | 3472.10 | 4.33 | 15035.99 | 3472.52 2014-03-02 02:21:00 | 3472.11 | 3472.81 | 3472.11 | 3472.79 | 5.09 | 17675.83 | 3472.66 2014-03-02 02:22:00 | . | . | . | . | . | . | . 2014-03-02 02:23:00 | 3474.00 | 3474.00 | 3473.06 | 3473.06 | 8.24 | 28624.58 | 3473.86 2014-03-02 02:24:00 | 3473.00 | 3473.00 | 3472.00 | 3472.00 | 6.35 | 22050.49 | 3472.52 2014-03-02 02:25:00 | 3472.00 | 3474.12 | 3471.99 | 3474.12 | 6.87 | 23855.66 | 3472.95 2014-03-02 02:26:00 | 3474.79 | 3474.81 | 3471.01 | 3473.00 | 16.61 | 57691.91 | 3473.32 2014-03-02 02:27:00 | 3471.67 | 3474.50 | 3471.20 | 3471.43 | 21.73 | 75469.77 | 3473.07 2014-03-02 02:28:00 | . | . | . | . | . | . | . 2014-03-02 02:29:00 | 3471.50 | 3471.50 | 3468.00 | 3468.10 | 21.27 | 73805.14 | 3469.59 2014-03-02 02:30:00 | 3468.11 | 3473.83 | 3468.00 | 3472.90 | 47.44 | 164698.00 | 3471.42 2014-03-02 02:31:00 | 3469.77 | 3472.83 | 3469.70 | 3471.97 | 81.61 | 283310.88 | 3471.39 2014-03-02 02:32:00 | 3470.06 | 3471.89 | 3470.01 | 3471.88 | 1.14 | 3957.88 | 3471.82 2014-03-02 02:33:00 | 3470.00 | 3471.79 | 3468.01 | 3469.40 | 71.22 | 247117.85 | 3469.68 2014-03-02 02:34:00 | 3470.86 | 3471.67 | 3469.50 | 3469.52 | 6.57 | 22780.90 | 3470.05 2014-03-02 02:35:00 | 3470.00 | 3470.34 | 3468.00 | 3468.10 | 4.57 | 15842.00 | 3469.56 2014-03-02 02:36:00 | 3468.10 | 3469.96 | 3466.20 | 3469.19 | 21.46 | 74449.80 | 3468.91 2014-03-02 02:37:00 | 3467.53 | 3469.97 | 3466.21 | 3468.53 | 68.15 | 236335.61 | 3467.67 2014-03-02 02:38:00 | 3468.48 | 3469.80 | 3466.31 | 3468.08 | 62.52 | 216842.98 | 3468.21 2014-03-02 02:39:00 | 3468.08 | 3469.99 | 3466.53 | 3467.98 | 217.66 | 754911.17 | 3468.27 2014-03-02 02:40:00 | 3468.96 | 3469.72 | 3462.36 | 3462.36 | 85.06 | 294927.50 | 3467.37 2014-03-02 02:41:00 | 3462.36 | 3468.46 | 3462.36 | 3468.46 | 34.27 | 118832.12 | 3467.22 2014-03-02 02:42:00 | 3468.95 | 3468.95 | 3465.01 | 3466.08 | 72.93 | 252833.88 | 3466.94 2014-03-02 02:43:00 | 3469.08 | 3469.08 | 3468.93 | 3468.93 | 0.74 | 2574.04 | 3469.06 2014-03-02 02:44:00 | 3469.06 | 3469.06 | 3468.40 | 3468.40 | 1.68 | 5813.44 | 3468.64 2014-03-02 02:45:00 | . | . | . | . | . | . | . 2014-03-02 02:46:00 | 3469.06 | 3469.90 | 3468.97 | 3468.98 | 6.31 | 21889.82 | 3469.07 2014-03-02 02:47:00 | . | . | . | . | . | . | . 2014-03-02 02:48:00 | 3468.95 | 3468.95 | 3468.32 | 3468.33 | 5.36 | 18590.63 | 3468.40 2014-03-02 02:49:00 | 3469.99 | 3469.99 | 3469.00 | 3469.99 | 2.44 | 8452.60 | 3469.87 2014-03-02 02:50:00 | 3469.99 | 3469.99 | 3468.48 | 3468.51 | 4.66 | 16163.35 | 3468.53 2014-03-02 02:51:00 | 3469.99 | 3469.99 | 3469.89 | 3469.99 | 1.97 | 6849.71 | 3469.96 2014-03-02 02:52:00 | 3469.98 | 3471.87 | 3468.36 | 3469.46 | 83.88 | 291111.07 | 3470.40 2014-03-02 02:53:00 | 3469.66 | 3471.58 | 3468.32 | 3468.78 | 218.22 | 757220.50 | 3470.00 2014-03-02 02:54:00 | 3468.53 | 3471.12 | 3467.06 | 3470.47 | 118.35 | 410559.53 | 3469.15 2014-03-02 02:55:00 | 3470.88 | 3470.88 | 3468.36 | 3468.59 | 10.70 | 37132.48 | 3469.35 2014-03-02 02:56:00 | 3468.52 | 3468.52 | 3468.50 | 3468.52 | 2.31 | 8026.14 | 3468.51 2014-03-02 02:57:00 | 3467.04 | 3467.99 | 3467.00 | 3467.00 | 2.67 | 9254.46 | 3467.39 2014-03-02 02:58:00 | 3467.90 | 3469.88 | 3467.90 | 3468.03 | 2.04 | 7057.36 | 3467.99 2014-03-02 02:59:00 | 3467.10 | 3468.00 | 3467.10 | 3468.00 | 3.56 | 12352.95 | 3467.98 2014-03-02 03:00:00 | 3467.00 | 3468.01 | 3467.00 | 3468.01 | 3.82 | 13256.39 | 3467.54 2014-03-02 03:01:00 | 3467.00 | 3468.05 | 3450.00 | 3463.28 | 131.57 | 455308.86 | 3460.71 2014-03-02 03:02:00 | 3462.16 | 3465.00 | 3460.13 | 3464.84 | 54.12 | 187380.36 | 3462.50 2014-03-02 03:03:00 | 3465.00 | 3466.12 | 3464.99 | 3464.99 | 21.19 | 73437.37 | 3465.01 2014-03-02 03:04:00 | 3469.00 | 3472.00 | 3468.63 | 3469.01 | 21.07 | 73126.19 | 3469.97 2014-03-02 03:05:00 | 3468.50 | 3468.97 | 3468.50 | 3468.97 | 3.03 | 10513.55 | 3468.67 2014-03-02 03:06:00 | 3468.96 | 3471.00 | 3468.96 | 3471.00 | 3.97 | 13774.33 | 3469.60 2014-03-02 03:07:00 | 3471.00 | 3471.00 | 3469.92 | 3470.40 | 4.10 | 14227.70 | 3470.17 2014-03-02 03:08:00 | 3470.97 | 3471.00 | 3469.92 | 3469.93 | 2.40 | 8343.20 | 3470.55 2014-03-02 03:09:00 | 3471.00 | 3472.50 | 3471.00 | 3472.50 | 5.00 | 17359.94 | 3471.99 2014-03-02 03:10:00 | 3470.10 | 3470.10 | 3469.90 | 3470.10 | 2.48 | 8609.07 | 3470.00 2014-03-02 03:11:00 | 3470.14 | 3471.69 | 3468.70 | 3470.13 | 25.45 | 88333.41 | 3471.00 2014-03-02 03:12:00 | 3469.01 | 3469.01 | 3462.64 | 3466.80 | 141.41 | 490029.68 | 3465.24 2014-03-02 03:13:00 | 3470.00 | 3470.00 | 3470.00 | 3470.00 | 1.08 | 3747.60 | 3470.00 2014-03-02 03:14:00 | 3469.76 | 3469.76 | 3462.54 | 3464.78 | 45.94 | 159192.62 | 3465.23 2014-03-02 03:15:00 | 3466.23 | 3467.21 | 3462.57 | 3464.93 | 30.25 | 104849.65 | 3465.76 2014-03-02 03:16:00 | 3464.90 | 3466.32 | 3464.89 | 3465.73 | 10.44 | 36190.00 | 3465.15 2014-03-02 03:17:00 | 3465.68 | 3466.13 | 3465.57 | 3465.66 | 4.49 | 15544.60 | 3465.91 2014-03-02 03:18:00 | 3465.75 | 3465.76 | 3464.00 | 3464.74 | 11.57 | 40105.63 | 3465.15 2014-03-02 03:19:00 | 3464.00 | 3465.00 | 3462.42 | 3463.80 | 18.13 | 62781.87 | 3463.44 2014-03-02 03:20:00 | 3462.00 | 3467.47 | 3460.00 | 3465.17 | 175.21 | 607195.39 | 3465.45 2014-03-02 03:21:00 | 3465.03 | 3465.03 | 3465.03 | 3465.03 | 0.08 | 277.20 | 3465.03 2014-03-02 03:22:00 | 3465.00 | 3466.85 | 3460.00 | 3465.44 | 59.78 | 207005.13 | 3463.07 2014-03-02 03:23:00 | 3462.12 | 3467.50 | 3458.11 | 3458.51 | 123.69 | 428258.49 | 3462.41 2014-03-02 03:24:00 | 3458.27 | 3468.98 | 3458.00 | 3460.21 | 73.62 | 254901.68 | 3462.40 2014-03-02 03:25:00 | 3460.46 | 3465.98 | 3459.60 | 3460.54 | 203.20 | 703679.73 | 3463.04 2014-03-02 03:26:00 | 3461.49 | 3464.94 | 3458.22 | 3463.77 | 116.08 | 401859.43 | 3462.07 2014-03-02 03:27:00 | 3461.24 | 3464.12 | 3460.15 | 3462.07 | 92.97 | 321837.99 | 3461.89 2014-03-02 03:28:00 | 3461.71 | 3463.00 | 3461.71 | 3462.00 | 10.35 | 35850.03 | 3462.43 2014-03-02 03:29:00 | 3463.00 | 3465.90 | 3463.00 | 3465.90 | 8.51 | 29471.70 | 3464.41 2014-03-02 03:30:00 | 3465.84 | 3465.88 | 3462.26 | 3462.29 | 46.73 | 161849.49 | 3463.80 2014-03-02 03:31:00 | 3462.25 | 3462.40 | 3462.07 | 3462.40 | 9.24 | 32001.42 | 3462.23 2014-03-02 03:32:00 | 3465.00 | 3465.00 | 3462.41 | 3464.95 | 1.87 | 6466.54 | 3463.60 2014-03-02 03:33:00 | 3464.95 | 3464.95 | 3462.27 | 3462.80 | 1.51 | 5227.25 | 3464.05 2014-03-02 03:34:00 | 3462.80 | 3462.80 | 3460.01 | 3460.10 | 4.93 | 17065.49 | 3461.56 2014-03-02 03:35:00 | 3460.75 | 3463.49 | 3458.00 | 3461.16 | 42.83 | 148203.10 | 3460.43 2014-03-02 03:36:00 | 3460.54 | 3464.12 | 3459.00 | 3459.00 | 37.21 | 128786.17 | 3461.44 2014-03-02 03:37:00 | 3459.00 | 3459.00 | 3454.49 | 3454.49 | 14.41 | 49800.78 | 3455.99 2014-03-02 03:38:00 | 3454.48 | 3454.48 | 3450.00 | 3453.08 | 127.47 | 440081.33 | 3452.38 2014-03-02 03:39:00 | 3454.00 | 3454.10 | 3453.87 | 3454.10 | 3.81 | 13163.18 | 3454.00 2014-03-02 03:40:00 | 3452.08 | 3453.00 | 3446.00 | 3452.58 | 11.28 | 38911.81 | 3450.24 2014-03-02 03:41:00 | 3452.00 | 3452.06 | 3450.86 | 3452.05 | 10.43 | 36006.51 | 3451.54 2014-03-02 03:42:00 | 3452.08 | 3456.78 | 3450.18 | 3450.75 | 52.95 | 182803.59 | 3452.25 2014-03-02 03:43:00 | 3451.93 | 3453.89 | 3450.00 | 3451.19 | 89.53 | 309088.63 | 3452.35 2014-03-02 03:44:00 | 3451.00 | 3451.00 | 3449.91 | 3449.91 | 8.21 | 28325.57 | 3450.13 2014-03-02 03:45:00 | 3452.38 | 3454.69 | 3449.00 | 3452.57 | 54.47 | 187989.57 | 3451.57 2014-03-02 03:46:00 | 3452.09 | 3454.10 | 3449.15 | 3454.10 | 203.18 | 701343.86 | 3451.87 2014-03-02 03:47:00 | 3454.99 | 3459.97 | 3450.03 | 3453.48 | 231.72 | 800657.44 | 3455.22 2014-03-02 03:48:00 | 3454.30 | 3454.78 | 3450.00 | 3450.85 | 238.53 | 823333.80 | 3451.70 2014-03-02 03:49:00 | 3453.01 | 3454.41 | 3450.08 | 3451.60 | 305.02 | 1052911.43 | 3451.98 2014-03-02 03:50:00 | 3450.78 | 3456.00 | 3450.32 | 3452.27 | 275.21 | 950142.34 | 3452.48 2014-03-02 03:51:00 | 3455.17 | 3456.00 | 3450.12 | 3450.33 | 61.05 | 210763.26 | 3452.42 2014-03-02 03:52:00 | 3451.15 | 3455.87 | 3450.22 | 3451.59 | 73.79 | 254749.74 | 3452.60 2014-03-02 03:53:00 | 3453.25 | 3453.87 | 3450.30 | 3451.93 | 58.09 | 200537.57 | 3451.95 2014-03-02 03:54:00 | 3451.93 | 3455.63 | 3450.10 | 3450.10 | 48.49 | 167415.89 | 3452.59 2014-03-02 03:55:00 | 3450.00 | 3451.69 | 3449.00 | 3450.00 | 10.75 | 37099.70 | 3449.85 2014-03-02 03:56:00 | 3449.10 | 3450.09 | 3446.00 | 3447.00 | 13.16 | 45387.34 | 3448.89 2014-03-02 03:57:00 | 3446.05 | 3446.99 | 3445.01 | 3445.86 | 6.55 | 22575.39 | 3446.10 2014-03-02 03:58:00 | 3445.86 | 3445.86 | 3440.00 | 3440.01 | 47.20 | 162420.04 | 3441.10 2014-03-02 03:59:00 | 3440.00 | 3443.97 | 3440.00 | 3443.85 | 98.47 | 338894.61 | 3441.50 2014-03-02 04:00:00 | 3443.55 | 3447.17 | 3443.53 | 3445.97 | 9.61 | 33112.71 | 3446.01 2014-03-02 04:01:00 | 3450.00 | 3450.00 | 3442.20 | 3449.35 | 33.39 | 115085.10 | 3446.28 2014-03-02 04:02:00 | 3444.84 | 3447.88 | 3442.00 | 3442.94 | 124.21 | 427970.37 | 3445.54 2014-03-02 04:03:00 | 3442.00 | 3447.80 | 3441.01 | 3445.96 | 101.15 | 348396.61 | 3444.22 2014-03-02 04:04:00 | 3443.36 | 3447.90 | 3442.87 | 3445.51 | 111.98 | 385815.69 | 3445.55 2014-03-02 04:05:00 | 3446.56 | 3447.89 | 3443.59 | 3446.38 | 102.89 | 354517.14 | 3445.76 2014-03-02 04:06:00 | 3445.55 | 3448.40 | 3444.09 | 3446.11 | 59.34 | 204512.29 | 3446.45 2014-03-02 04:07:00 | 3446.14 | 3450.00 | 3444.33 | 3449.99 | 72.05 | 248384.76 | 3447.59 2014-03-02 04:08:00 | 3450.10 | 3451.68 | 3445.83 | 3447.48 | 53.55 | 184747.49 | 3449.81 2014-03-02 04:09:00 | 3447.34 | 3451.72 | 3445.12 | 3445.30 | 135.35 | 466674.41 | 3447.91 2014-03-02 04:10:00 | 3445.10 | 3449.99 | 3445.10 | 3448.91 | 115.09 | 396799.75 | 3447.64 2014-03-02 04:11:00 | 3448.93 | 3449.03 | 3448.93 | 3449.00 | 33.28 | 114792.63 | 3448.99 2014-03-02 04:12:00 | 3450.00 | 3450.50 | 3448.99 | 3448.99 | 22.54 | 77754.77 | 3449.33 2014-03-02 04:13:00 | 3449.00 | 3449.46 | 3446.00 | 3449.04 | 44.17 | 152260.67 | 3447.54 2014-03-02 04:14:00 | 3449.03 | 3450.51 | 3446.00 | 3450.51 | 13.13 | 45279.70 | 3448.04 2014-03-02 04:15:00 | 3450.81 | 3450.81 | 3450.12 | 3450.80 | 2.40 | 8281.66 | 3450.69 2014-03-02 04:16:00 | 3451.97 | 3454.00 | 3451.97 | 3454.00 | 20.60 | 71123.13 | 3452.08 2014-03-02 04:17:00 | 3451.13 | 3456.00 | 3451.13 | 3454.01 | 26.32 | 90851.16 | 3452.32 2014-03-02 04:18:00 | 3454.49 | 3456.93 | 3454.49 | 3454.80 | 18.92 | 65379.35 | 3455.75 2014-03-02 04:19:00 | 3456.95 | 3458.00 | 3450.10 | 3454.17 | 43.99 | 151900.81 | 3453.47 2014-03-02 04:20:00 | 3450.83 | 3453.07 | 3449.52 | 3452.24 | 39.63 | 136817.97 | 3452.12 2014-03-02 04:21:00 | 3452.97 | 3452.97 | 3452.97 | 3452.97 | 0.70 | 2417.08 | 3452.97 2014-03-02 04:22:00 | 3452.87 | 3452.87 | 3451.00 | 3451.00 | 1.06 | 3658.18 | 3451.12 2014-03-02 04:23:00 | 3451.00 | 3451.00 | 3450.00 | 3450.00 | 2.11 | 7294.41 | 3450.53 2014-03-02 04:24:00 | 3450.00 | 3450.00 | 3450.00 | 3450.00 | 2.50 | 8625.00 | 3450.00 2014-03-02 04:25:00 | 3450.00 | 3452.14 | 3449.03 | 3449.63 | 49.11 | 169420.16 | 3450.16 2014-03-02 04:26:00 | 3450.00 | 3454.88 | 3450.00 | 3454.77 | 24.33 | 83984.87 | 3452.33 2014-03-02 04:27:00 | 3454.79 | 3454.80 | 3449.55 | 3452.56 | 102.98 | 355560.57 | 3452.65 2014-03-02 04:28:00 | 3454.64 | 3454.64 | 3450.17 | 3451.60 | 120.45 | 415853.76 | 3452.47 2014-03-02 04:29:00 | 3450.18 | 3454.20 | 3450.00 | 3452.59 | 98.26 | 339203.85 | 3452.18 2014-03-02 04:30:00 | 3450.73 | 3454.94 | 3450.11 | 3452.03 | 166.24 | 573873.82 | 3452.04 2014-03-02 04:31:00 | 3453.06 | 3455.00 | 3449.89 | 3452.16 | 170.30 | 588096.33 | 3453.36 2014-03-02 04:32:00 | 3452.52 | 3457.00 | 3450.21 | 3454.14 | 123.32 | 425823.58 | 3453.02 2014-03-02 04:33:00 | 3456.20 | 3456.94 | 3450.84 | 3451.13 | 58.22 | 201082.49 | 3453.96 2014-03-02 04:34:00 | 3454.65 | 3456.60 | 3451.25 | 3453.41 | 57.68 | 199203.88 | 3453.42 2014-03-02 04:35:00 | 3456.00 | 3456.00 | 3453.84 | 3454.00 | 5.75 | 19868.94 | 3454.27 2014-03-02 04:36:00 | 3455.00 | 3455.00 | 3450.19 | 3452.14 | 42.67 | 147286.04 | 3451.83 2014-03-02 04:37:00 | 3450.50 | 3450.50 | 3450.50 | 3450.50 | 0.05 | 175.98 | 3450.50 2014-03-02 04:38:00 | 3450.50 | 3451.11 | 3450.10 | 3451.10 | 2.19 | 7571.16 | 3450.85 2014-03-02 04:39:00 | 3452.71 | 3455.87 | 3451.88 | 3451.93 | 77.21 | 266675.71 | 3453.77 2014-03-02 04:40:00 | 3451.89 | 3455.25 | 3451.88 | 3452.08 | 7.99 | 27579.58 | 3452.63 2014-03-02 04:41:00 | 3452.12 | 3455.57 | 3452.11 | 3452.43 | 32.58 | 112503.01 | 3453.45 2014-03-02 04:42:00 | 3450.38 | 3453.81 | 3450.20 | 3452.50 | 29.02 | 100178.93 | 3451.83 2014-03-02 04:43:00 | 3450.29 | 3453.87 | 3450.29 | 3453.43 | 7.96 | 27477.74 | 3452.41 2014-03-02 04:44:00 | 3454.00 | 3456.00 | 3454.00 | 3456.00 | 5.74 | 19838.23 | 3455.54 2014-03-02 04:45:00 | 3456.00 | 3457.99 | 3452.58 | 3452.85 | 56.19 | 194135.91 | 3455.11 2014-03-02 04:46:00 | 3454.18 | 3457.40 | 3452.66 | 3455.69 | 129.14 | 446153.06 | 3454.72 2014-03-02 04:47:00 | 3453.46 | 3458.63 | 3453.07 | 3458.03 | 26.90 | 92963.74 | 3456.03 2014-03-02 04:48:00 | 3458.51 | 3460.00 | 3458.51 | 3459.04 | 13.54 | 46829.88 | 3459.65 2014-03-02 04:49:00 | 3459.05 | 3459.97 | 3458.00 | 3458.56 | 9.31 | 32179.91 | 3458.35 2014-03-02 04:50:00 | 3459.90 | 3462.07 | 3458.56 | 3460.15 | 16.45 | 56931.93 | 3460.28 2014-03-02 04:51:00 | 3458.00 | 3462.07 | 3458.00 | 3459.31 | 14.41 | 49856.18 | 3460.55 2014-03-02 04:52:00 | 3459.37 | 3459.37 | 3458.94 | 3459.37 | 5.79 | 20021.90 | 3459.21 2014-03-02 04:53:00 | 3460.00 | 3460.02 | 3460.00 | 3460.00 | 13.98 | 48381.20 | 3460.00 2014-03-02 04:54:00 | 3460.00 | 3460.02 | 3458.01 | 3458.24 | 31.72 | 109716.00 | 3459.00 2014-03-02 04:55:00 | 3458.07 | 3458.07 | 3455.10 | 3455.50 | 30.66 | 106026.85 | 3457.92 2014-03-02 04:56:00 | 3455.10 | 3455.46 | 3452.71 | 3455.46 | 18.36 | 63451.52 | 3455.02 2014-03-02 04:57:00 | 3457.99 | 3457.99 | 3453.72 | 3455.07 | 44.42 | 153508.09 | 3455.60 2014-03-02 04:58:00 | 3455.09 | 3455.09 | 3452.70 | 3453.21 | 16.68 | 57595.46 | 3453.38 2014-03-02 04:59:00 | 3453.00 | 3455.40 | 3452.80 | 3453.00 | 31.42 | 108548.68 | 3454.32 2014-03-02 05:00:00 | 3453.00 | 3456.06 | 3453.00 | 3456.06 | 12.71 | 43912.62 | 3454.42 2014-03-02 05:01:00 | 3455.98 | 3455.98 | 3453.00 | 3454.79 | 7.32 | 25285.72 | 3453.86 2014-03-02 05:02:00 | 3453.10 | 3453.10 | 3453.10 | 3453.10 | 0.18 | 618.10 | 3453.10 2014-03-02 05:03:00 | 3453.19 | 3453.19 | 3451.20 | 3451.20 | 24.54 | 84729.24 | 3452.84 2014-03-02 05:04:00 | 3452.88 | 3455.39 | 3452.88 | 3452.96 | 7.08 | 24458.61 | 3453.63 2014-03-02 05:05:00 | 3452.97 | 3452.97 | 3451.26 | 3451.26 | 6.14 | 21207.40 | 3451.73 2014-03-02 05:06:00 | 3451.26 | 3451.26 | 3441.00 | 3441.00 | 88.32 | 304593.56 | 3448.91 2014-03-02 05:07:00 | 3446.59 | 3448.99 | 3441.98 | 3448.99 | 15.45 | 53253.98 | 3446.41 2014-03-02 05:08:00 | 3446.81 | 3449.00 | 3446.00 | 3446.01 | 33.12 | 114196.65 | 3447.65 2014-03-02 05:09:00 | 3446.02 | 3450.26 | 3446.02 | 3450.25 | 8.45 | 29127.94 | 3449.13 2014-03-02 05:10:00 | 3450.51 | 3451.20 | 3450.51 | 3451.20 | 0.15 | 524.55 | 3450.96 2014-03-02 05:11:00 | 3452.99 | 3453.02 | 3449.14 | 3451.06 | 67.96 | 234554.46 | 3451.46 2014-03-02 05:12:00 | 3451.09 | 3452.15 | 3449.69 | 3451.20 | 37.39 | 129030.39 | 3451.39 2014-03-02 05:13:00 | 3450.00 | 3450.00 | 3450.00 | 3450.00 | 0.08 | 262.20 | 3450.00 2014-03-02 05:14:00 | 3450.01 | 3450.03 | 3450.01 | 3450.03 | 2.42 | 8349.03 | 3450.01 2014-03-02 05:15:00 | 3450.00 | 3450.00 | 3446.21 | 3449.05 | 40.24 | 138742.52 | 3447.79 2014-03-02 05:16:00 | 3449.05 | 3449.05 | 3449.05 | 3449.05 | 0.07 | 241.43 | 3449.05 2014-03-02 05:17:00 | 3448.99 | 3448.99 | 3447.75 | 3447.75 | 9.03 | 31130.72 | 3448.24 2014-03-02 05:18:00 | 3446.30 | 3447.97 | 3446.00 | 3446.00 | 11.07 | 38158.73 | 3446.73 2014-03-02 05:19:00 | 3446.01 | 3446.99 | 3445.67 | 3446.01 | 27.87 | 96033.00 | 3445.87 2014-03-02 05:20:00 | 3445.05 | 3449.00 | 3445.00 | 3446.12 | 61.12 | 210697.53 | 3447.45 2014-03-02 05:21:00 | 3448.00 | 3449.00 | 3445.00 | 3445.00 | 35.98 | 123975.98 | 3445.98 2014-03-02 05:22:00 | 3445.10 | 3449.00 | 3444.98 | 3446.05 | 25.61 | 88249.28 | 3445.49 2014-03-02 05:23:00 | 3446.07 | 3446.07 | 3443.75 | 3445.00 | 10.10 | 34775.23 | 3444.80 2014-03-02 05:24:00 | 3445.06 | 3445.11 | 3444.00 | 3445.01 | 21.03 | 72431.92 | 3445.04 2014-03-02 05:25:00 | 3445.04 | 3445.14 | 3444.00 | 3445.00 | 19.51 | 67215.70 | 3444.84 2014-03-02 05:26:00 | 3445.93 | 3445.93 | 3442.56 | 3442.56 | 3.49 | 12008.04 | 3444.65 2014-03-02 05:27:00 | 3442.57 | 3445.71 | 3441.00 | 3444.51 | 71.94 | 247727.87 | 3443.68 2014-03-02 05:28:00 | 3442.27 | 3442.28 | 3442.00 | 3442.00 | 11.34 | 39045.72 | 3442.27 2014-03-02 05:29:00 | 3441.00 | 3446.99 | 3440.30 | 3444.32 | 61.91 | 213225.91 | 3444.41 2014-03-02 05:30:00 | 3442.42 | 3443.86 | 3440.31 | 3443.01 | 10.95 | 37680.72 | 3442.42 2014-03-02 05:31:00 | 3441.00 | 3446.97 | 3440.31 | 3446.97 | 9.24 | 31818.87 | 3444.35 2014-03-02 05:32:00 | 3444.00 | 3447.00 | 3444.00 | 3446.98 | 7.38 | 25413.54 | 3445.44 2014-03-02 05:33:00 | 3446.97 | 3446.97 | 3443.87 | 3445.23 | 5.09 | 17530.19 | 3445.40 2014-03-02 05:34:00 | 3445.31 | 3446.00 | 3445.26 | 3445.26 | 4.46 | 15367.32 | 3445.59 2014-03-02 05:35:00 | 3445.23 | 3446.00 | 3440.00 | 3444.52 | 34.78 | 119691.33 | 3441.68 2014-03-02 05:36:00 | 3445.13 | 3445.13 | 3443.15 | 3444.94 | 3.01 | 10358.87 | 3444.92 2014-03-02 05:37:00 | 3445.00 | 3445.00 | 3444.93 | 3444.93 | 1.70 | 5856.50 | 3445.00 2014-03-02 05:38:00 | 3445.00 | 3445.00 | 3440.80 | 3441.37 | 9.78 | 33657.62 | 3442.53 2014-03-02 05:39:00 | 3443.43 | 3444.65 | 3440.24 | 3444.18 | 58.82 | 202487.89 | 3442.56 2014-03-02 05:40:00 | 3444.96 | 3444.96 | 3441.46 | 3441.46 | 31.89 | 109819.59 | 3443.48 2014-03-02 05:41:00 | 3441.00 | 3445.47 | 3440.00 | 3440.57 | 73.48 | 252966.28 | 3442.65 2014-03-02 05:42:00 | 3440.22 | 3444.85 | 3440.03 | 3443.94 | 96.72 | 332966.53 | 3442.72 2014-03-02 05:43:00 | 3441.00 | 3443.73 | 3440.14 | 3441.64 | 76.87 | 264618.74 | 3442.28 2014-03-02 05:44:00 | 3442.83 | 3442.83 | 3442.83 | 3442.83 | 0.13 | 447.57 | 3442.83 2014-03-02 05:45:00 | 3442.78 | 3443.00 | 3440.00 | 3440.60 | 25.96 | 89304.70 | 3440.49 2014-03-02 05:46:00 | 3440.00 | 3441.95 | 3437.60 | 3440.05 | 52.45 | 180403.63 | 3439.60 2014-03-02 05:47:00 | 3438.76 | 3444.00 | 3437.80 | 3443.99 | 43.30 | 149020.32 | 3441.34 2014-03-02 05:48:00 | 3444.00 | 3444.00 | 3438.00 | 3442.01 | 22.70 | 78095.48 | 3440.33 2014-03-02 05:49:00 | 3441.97 | 3441.97 | 3440.20 | 3440.20 | 1.04 | 3586.20 | 3441.65 2014-03-02 05:50:00 | 3441.59 | 3441.59 | 3440.22 | 3441.00 | 1.36 | 4679.83 | 3441.05 2014-03-02 05:51:00 | 3441.00 | 3441.00 | 3440.00 | 3440.10 | 23.66 | 81396.89 | 3440.42 2014-03-02 05:52:00 | 3440.00 | 3440.00 | 3438.08 | 3438.14 | 9.01 | 30989.31 | 3439.44 2014-03-02 05:53:00 | 3438.00 | 3441.50 | 3438.00 | 3441.33 | 5.51 | 18946.26 | 3440.40 2014-03-02 05:54:00 | 3441.50 | 3441.57 | 3440.00 | 3440.00 | 3.31 | 11375.89 | 3440.98 2014-03-02 05:55:00 | 3440.11 | 3447.48 | 3440.11 | 3447.48 | 27.30 | 93968.65 | 3442.45 2014-03-02 05:56:00 | 3442.21 | 3447.74 | 3440.01 | 3441.92 | 53.81 | 185365.11 | 3444.81 2014-03-02 05:57:00 | 3441.90 | 3446.62 | 3441.47 | 3444.95 | 87.62 | 301778.76 | 3444.14 2014-03-02 05:58:00 | 3444.51 | 3445.94 | 3442.32 | 3444.83 | 85.86 | 295755.43 | 3444.46 2014-03-02 05:59:00 | . | . | . | . | . | . | . 2014-03-02 06:00:00 | 3445.00 | 3446.91 | 3442.97 | 3446.05 | 97.67 | 336459.79 | 3444.97 2014-03-02 06:01:00 | 3446.99 | 3448.00 | 3443.17 | 3443.60 | 15.25 | 52553.92 | 3446.61 2014-03-02 06:02:00 | 3444.94 | 3446.71 | 3440.02 | 3443.83 | 69.80 | 240272.02 | 3442.14 2014-03-02 06:03:00 | 3440.34 | 3447.79 | 3440.22 | 3443.36 | 134.92 | 464523.17 | 3442.98 2014-03-02 06:04:00 | 3442.10 | 3444.20 | 3440.64 | 3441.89 | 109.65 | 377478.04 | 3442.67 2014-03-02 06:05:00 | 3443.95 | 3444.09 | 3441.10 | 3442.99 | 104.63 | 360187.40 | 3442.36 2014-03-02 06:06:00 | 3442.97 | 3442.97 | 3442.93 | 3442.93 | 1.14 | 3914.62 | 3442.94 2014-03-02 06:07:00 | 3442.90 | 3442.90 | 3442.00 | 3442.00 | 2.44 | 8413.12 | 3442.36 2014-03-02 06:08:00 | 3442.99 | 3442.99 | 3442.00 | 3442.95 | 2.64 | 9077.16 | 3442.23 2014-03-02 06:09:00 | 3442.93 | 3445.00 | 3442.93 | 3444.23 | 9.95 | 34280.72 | 3444.26 2014-03-02 06:10:00 | 3444.00 | 3444.00 | 3442.40 | 3442.42 | 11.66 | 40127.93 | 3442.98 2014-03-02 06:11:00 | 3444.00 | 3444.00 | 3443.04 | 3443.08 | 2.34 | 8047.47 | 3443.51 2014-03-02 06:12:00 | 3443.04 | 3444.94 | 3442.44 | 3444.94 | 21.25 | 73162.51 | 3443.75 2014-03-02 06:13:00 | 3445.00 | 3447.82 | 3441.95 | 3444.77 | 92.97 | 320246.14 | 3444.47 2014-03-02 06:14:00 | 3446.75 | 3447.84 | 3444.08 | 3445.88 | 74.26 | 255903.60 | 3446.14 2014-03-02 06:15:00 | . | . | . | . | . | . | . 2014-03-02 06:16:00 | 3447.00 | 3447.00 | 3447.00 | 3447.00 | 2.88 | 9910.13 | 3447.00 2014-03-02 06:17:00 | 3446.70 | 3447.50 | 3445.00 | 3445.00 | 9.40 | 32403.09 | 3446.40 2014-03-02 06:18:00 | 3445.79 | 3447.00 | 3445.79 | 3447.00 | 4.09 | 14105.83 | 3446.33 2014-03-02 06:19:00 | 3447.09 | 3448.64 | 3446.98 | 3448.04 | 18.81 | 64835.07 | 3447.76 2014-03-02 06:20:00 | 3447.10 | 3449.91 | 3446.10 | 3446.10 | 61.59 | 212392.54 | 3448.55 2014-03-02 06:21:00 | 3446.37 | 3448.00 | 3446.10 | 3448.00 | 5.86 | 20184.29 | 3446.77 2014-03-02 06:22:00 | 3446.14 | 3450.00 | 3446.14 | 3448.22 | 41.65 | 143606.78 | 3448.27 2014-03-02 06:23:00 | 3448.77 | 3450.03 | 3446.26 | 3449.61 | 59.65 | 205657.70 | 3447.97 2014-03-02 06:24:00 | 3449.61 | 3451.01 | 3446.16 | 3449.37 | 71.00 | 244829.88 | 3448.31 2014-03-02 06:25:00 | 3449.42 | 3452.00 | 3447.10 | 3451.75 | 134.93 | 465504.14 | 3449.99 2014-03-02 06:26:00 | 3451.77 | 3451.90 | 3449.00 | 3449.00 | 8.33 | 28748.10 | 3451.57 2014-03-02 06:27:00 | 3449.02 | 3455.00 | 3449.00 | 3455.00 | 4.01 | 13847.53 | 3452.39 2014-03-02 06:28:00 | 3455.00 | 3455.00 | 3450.88 | 3454.01 | 58.28 | 201292.50 | 3454.06 2014-03-02 06:29:00 | 3454.99 | 3457.01 | 3454.00 | 3454.94 | 19.66 | 67921.42 | 3455.51 2014-03-02 06:30:00 | 3454.93 | 3457.88 | 3454.93 | 3456.82 | 12.67 | 43773.37 | 3455.70 2014-03-02 06:31:00 | 3455.78 | 3455.78 | 3454.53 | 3455.34 | 13.05 | 45085.62 | 3455.10 2014-03-02 06:32:00 | 3455.39 | 3457.41 | 3454.68 | 3456.14 | 11.21 | 38744.04 | 3455.59 2014-03-02 06:33:00 | 3457.00 | 3457.00 | 3450.36 | 3451.59 | 38.80 | 133966.64 | 3452.75 2014-03-02 06:34:00 | 3452.76 | 3456.00 | 3452.01 | 3452.34 | 37.40 | 129177.02 | 3453.56 2014-03-02 06:35:00 | 3452.00 | 3453.61 | 3452.00 | 3453.61 | 20.25 | 69896.81 | 3452.38 2014-03-02 06:36:00 | 3454.22 | 3454.22 | 3452.00 | 3452.00 | 8.76 | 30258.76 | 3453.01 2014-03-02 06:37:00 | 3452.00 | 3454.08 | 3452.00 | 3453.99 | 23.76 | 82070.84 | 3453.72 2014-03-02 06:38:00 | . | . | . | . | . | . | . 2014-03-02 06:39:00 | 3452.01 | 3454.00 | 3452.01 | 3452.10 | 15.20 | 52486.91 | 3452.63 2014-03-02 06:40:00 | 3452.01 | 3453.56 | 3450.04 | 3452.03 | 15.30 | 52805.17 | 3451.77 2014-03-02 06:41:00 | 3452.01 | 3452.04 | 3451.99 | 3452.04 | 3.75 | 12958.89 | 3452.02 2014-03-02 06:42:00 | . | . | . | . | . | . | . 2014-03-02 06:43:00 | 3452.18 | 3452.18 | 3452.06 | 3452.06 | 3.52 | 12154.73 | 3452.07 2014-03-02 06:44:00 | 3453.70 | 3453.99 | 3452.84 | 3453.99 | 26.42 | 91251.01 | 3453.60 2014-03-02 06:45:00 | 3453.00 | 3455.94 | 3452.99 | 3455.94 | 19.29 | 66630.86 | 3453.81 2014-03-02 06:46:00 | 3454.00 | 3455.65 | 3452.07 | 3454.54 | 106.10 | 366450.49 | 3453.92 2014-03-02 06:47:00 | 3454.54 | 3457.08 | 3452.23 | 3455.51 | 64.21 | 221818.43 | 3454.85 2014-03-02 06:48:00 | 3454.08 | 3457.96 | 3452.57 | 3455.63 | 188.16 | 650056.44 | 3454.79 2014-03-02 06:49:00 | 3455.55 | 3456.50 | 3453.40 | 3453.53 | 61.16 | 211313.54 | 3455.15 2014-03-02 06:50:00 | 3456.13 | 3456.13 | 3455.52 | 3456.03 | 5.13 | 17732.43 | 3455.94 2014-03-02 06:51:00 | 3455.99 | 3456.02 | 3455.90 | 3455.90 | 10.54 | 36412.37 | 3456.00 2014-03-02 06:52:00 | 3455.70 | 3456.77 | 3455.68 | 3456.06 | 22.20 | 76729.00 | 3455.95 2014-03-02 06:53:00 | 3455.80 | 3456.77 | 3455.80 | 3456.77 | 3.28 | 11330.70 | 3456.59 2014-03-02 06:54:00 | 3457.40 | 3459.00 | 3456.00 | 3459.00 | 12.16 | 42057.47 | 3458.10 2014-03-02 06:55:00 | 3459.00 | 3460.01 | 3455.98 | 3459.90 | 62.68 | 216770.46 | 3458.26 2014-03-02 06:56:00 | 3459.98 | 3461.11 | 3459.89 | 3460.52 | 13.72 | 47487.22 | 3460.16 2014-03-02 06:57:00 | 3461.11 | 3463.08 | 3460.00 | 3460.00 | 44.49 | 154014.53 | 3461.55 2014-03-02 06:58:00 | 3460.02 | 3460.93 | 3457.11 | 3457.50 | 17.72 | 61291.49 | 3459.67 2014-03-02 06:59:00 | . | . | . | . | . | . | . 2014-03-02 07:00:00 | 3459.00 | 3459.00 | 3458.00 | 3458.90 | 3.70 | 12805.03 | 3458.95 2014-03-02 07:01:00 | 3460.01 | 3462.00 | 3459.01 | 3459.21 | 12.27 | 42449.35 | 3460.17 2014-03-02 07:02:00 | 3459.01 | 3461.26 | 3459.01 | 3460.65 | 6.01 | 20795.31 | 3460.12 2014-03-02 07:03:00 | 3460.69 | 3460.69 | 3460.67 | 3460.67 | 1.49 | 5139.10 | 3460.67 2014-03-02 07:04:00 | 3460.00 | 3462.23 | 3460.00 | 3460.70 | 5.71 | 19745.74 | 3461.13 2014-03-02 07:05:00 | 3461.23 | 3461.23 | 3459.98 | 3459.98 | 16.51 | 57112.77 | 3460.12 2014-03-02 07:06:00 | 3457.00 | 3457.44 | 3456.00 | 3457.44 | 7.65 | 26436.66 | 3456.22 2014-03-02 07:07:00 | 3457.66 | 3459.95 | 3456.14 | 3456.78 | 170.48 | 589421.13 | 3457.50 2014-03-02 07:08:00 | 3457.88 | 3459.75 | 3456.11 | 3458.13 | 161.21 | 557440.27 | 3457.79 2014-03-02 07:09:00 | 3457.99 | 3459.85 | 3457.28 | 3459.35 | 22.38 | 77398.07 | 3459.13 2014-03-02 07:10:00 | 3458.80 | 3459.05 | 3457.00 | 3459.05 | 14.28 | 49386.95 | 3457.99 2014-03-02 07:11:00 | 3456.61 | 3459.92 | 3456.22 | 3459.30 | 223.37 | 772348.73 | 3457.74 2014-03-02 07:12:00 | 3459.00 | 3459.00 | 3456.60 | 3456.70 | 4.71 | 16279.70 | 3457.15 2014-03-02 07:13:00 | 3456.73 | 3456.87 | 3456.30 | 3456.87 | 7.43 | 25697.73 | 3456.78 2014-03-02 07:14:00 | 3456.86 | 3456.88 | 3456.21 | 3456.21 | 0.99 | 3435.82 | 3456.56 2014-03-02 07:15:00 | 3457.93 | 3458.00 | 3456.22 | 3456.22 | 5.20 | 17980.76 | 3457.84 2014-03-02 07:16:00 | 3456.00 | 3458.00 | 3456.00 | 3457.90 | 24.20 | 83678.07 | 3457.20 2014-03-02 07:17:00 | 3457.90 | 3458.00 | 3457.00 | 3457.10 | 4.72 | 16320.46 | 3457.73 2014-03-02 07:18:00 | 3456.48 | 3457.03 | 3456.48 | 3457.03 | 0.71 | 2450.70 | 3456.56 2014-03-02 07:19:00 | 3457.00 | 3457.00 | 3456.21 | 3456.21 | 5.61 | 19378.45 | 3456.73 2014-03-02 07:20:00 | 3456.21 | 3457.99 | 3455.50 | 3456.20 | 45.33 | 156661.94 | 3456.11 2014-03-02 07:21:00 | 3456.20 | 3457.00 | 3455.01 | 3455.01 | 8.50 | 29387.30 | 3456.52 2014-03-02 07:22:00 | 3456.85 | 3456.96 | 3456.85 | 3456.96 | 4.32 | 14933.89 | 3456.92 2014-03-02 07:23:00 | 3455.21 | 3455.21 | 3454.99 | 3454.99 | 10.97 | 37890.98 | 3455.00 2014-03-02 07:24:00 | 3454.95 | 3455.00 | 3453.31 | 3454.00 | 9.38 | 32394.84 | 3454.71 2014-03-02 07:25:00 | 3454.00 | 3454.00 | 3454.00 | 3454.00 | 0.25 | 873.86 | 3454.00 2014-03-02 07:26:00 | 3454.87 | 3455.05 | 3454.87 | 3455.00 | 6.12 | 21130.56 | 3454.96 2014-03-02 07:27:00 | 3455.00 | 3455.00 | 3454.26 | 3454.26 | 1.32 | 4573.52 | 3454.32 2014-03-02 07:28:00 | 3454.95 | 3455.00 | 3454.94 | 3455.00 | 2.89 | 9991.79 | 3454.98 2014-03-02 07:29:00 | . | . | . | . | . | . | . 2014-03-02 07:30:00 | 3455.34 | 3455.34 | 3455.34 | 3455.34 | 2.36 | 8154.60 | 3455.34 2014-03-02 07:31:00 | 3455.01 | 3455.34 | 3455.00 | 3455.01 | 18.66 | 64481.36 | 3455.04 2014-03-02 07:32:00 | 3453.38 | 3453.38 | 3453.20 | 3453.37 | 12.12 | 41843.52 | 3453.29 2014-03-02 07:33:00 | 3453.20 | 3456.08 | 3453.20 | 3455.36 | 17.47 | 60359.75 | 3455.05 2014-03-02 07:34:00 | 3453.34 | 3453.34 | 3453.20 | 3453.20 | 1.10 | 3798.53 | 3453.21 2014-03-02 07:35:00 | 3453.20 | 3453.20 | 3453.20 | 3453.20 | 4.67 | 16112.63 | 3453.20 2014-03-02 07:36:00 | . | . | . | . | . | . | . 2014-03-02 07:37:00 | 3454.73 | 3454.73 | 3453.20 | 3453.20 | 3.27 | 11298.98 | 3453.23 2014-03-02 07:38:00 | 3453.00 | 3453.00 | 3452.98 | 3452.98 | 1.57 | 5414.28 | 3452.99 2014-03-02 07:39:00 | 3452.05 | 3452.05 | 3452.05 | 3452.05 | 0.07 | 241.64 | 3452.05 2014-03-02 07:40:00 | 3452.50 | 3452.50 | 3452.50 | 3452.50 | 0.01 | 34.53 | 3452.50 2014-03-02 07:41:00 | 3452.50 | 3452.50 | 3451.00 | 3452.50 | 16.41 | 56656.18 | 3451.91 2014-03-02 07:42:00 | 3452.50 | 3454.95 | 3451.33 | 3454.82 | 22.56 | 77894.05 | 3452.75 2014-03-02 07:43:00 | 3451.95 | 3452.68 | 3451.06 | 3452.68 | 15.00 | 51780.39 | 3452.03 2014-03-02 07:44:00 | 3452.69 | 3452.69 | 3451.00 | 3451.00 | 5.36 | 18484.04 | 3451.73 2014-03-02 07:45:00 | 3453.14 | 3454.68 | 3451.02 | 3452.03 | 139.34 | 481126.49 | 3452.92 2014-03-02 07:46:00 | 3452.59 | 3454.74 | 3451.01 | 3453.32 | 56.81 | 196146.40 | 3452.86 2014-03-02 07:47:00 | 3453.93 | 3454.82 | 3453.89 | 3454.07 | 11.48 | 39636.60 | 3454.17 2014-03-02 07:48:00 | 3454.04 | 3454.82 | 3454.04 | 3454.82 | 1.00 | 3443.69 | 3454.05 2014-03-02 07:49:00 | 3453.09 | 3454.82 | 3453.00 | 3453.00 | 3.71 | 12813.77 | 3453.85 2014-03-02 07:50:00 | 3453.18 | 3454.89 | 3453.00 | 3453.10 | 8.87 | 30639.40 | 3453.49 2014-03-02 07:51:00 | 3454.71 | 3454.99 | 3454.00 | 3454.00 | 9.04 | 31213.27 | 3454.32 2014-03-02 07:52:00 | 3454.00 | 3456.00 | 3454.00 | 3454.01 | 11.42 | 39475.53 | 3455.49 2014-03-02 07:53:00 | 3455.00 | 3455.88 | 3454.94 | 3454.94 | 5.82 | 20122.21 | 3455.05 2014-03-02 07:54:00 | 3454.94 | 3455.09 | 3454.86 | 3454.98 | 26.40 | 91225.30 | 3454.98 2014-03-02 07:55:00 | 3455.98 | 3456.22 | 3454.90 | 3456.22 | 8.10 | 27986.69 | 3455.57 2014-03-02 07:56:00 | 3456.49 | 3456.60 | 3455.97 | 3456.41 | 8.04 | 27784.52 | 3456.22 2014-03-02 07:57:00 | 3455.98 | 3457.19 | 3455.97 | 3456.62 | 12.75 | 44067.60 | 3456.28 2014-03-02 07:58:00 | 3456.62 | 3457.69 | 3456.00 | 3457.50 | 8.49 | 29363.67 | 3456.58 2014-03-02 07:59:00 | 3457.50 | 3457.50 | 3455.00 | 3455.68 | 2.67 | 9227.74 | 3456.08 2014-03-02 08:00:00 | 3455.00 | 3456.25 | 3455.00 | 3456.22 | 6.28 | 21684.52 | 3455.70 2014-03-02 08:01:00 | 3456.21 | 3456.21 | 3451.01 | 3452.83 | 82.91 | 286307.58 | 3453.32 2014-03-02 08:02:00 | 3453.44 | 3454.86 | 3451.07 | 3452.19 | 215.60 | 744408.95 | 3452.80 2014-03-02 08:03:00 | 3453.90 | 3453.90 | 3451.51 | 3451.51 | 8.48 | 29256.76 | 3452.12 2014-03-02 08:04:00 | 3454.66 | 3456.86 | 3452.19 | 3456.59 | 225.62 | 779303.97 | 3454.07 2014-03-02 08:05:00 | 3456.12 | 3456.54 | 3453.10 | 3454.69 | 220.75 | 762646.00 | 3454.80 2014-03-02 08:06:00 | 3454.72 | 3456.60 | 3453.38 | 3455.41 | 275.10 | 950459.51 | 3454.92 2014-03-02 08:07:00 | 3453.53 | 3458.00 | 3453.53 | 3456.93 | 96.13 | 332146.23 | 3455.32 2014-03-02 08:08:00 | 3457.00 | 3459.61 | 3457.00 | 3459.02 | 8.73 | 30196.67 | 3458.95 2014-03-02 08:09:00 | 3459.05 | 3461.90 | 3454.43 | 3461.90 | 36.25 | 125385.07 | 3458.52 2014-03-02 08:10:00 | 3460.06 | 3462.48 | 3456.08 | 3461.90 | 106.75 | 369344.61 | 3459.81 2014-03-02 08:11:00 | 3462.99 | 3464.68 | 3460.18 | 3463.83 | 246.87 | 854854.38 | 3462.80 2014-03-02 08:12:00 | 3463.99 | 3465.99 | 3463.93 | 3465.99 | 71.93 | 249230.41 | 3465.00 2014-03-02 08:13:00 | 3465.99 | 3468.68 | 3465.97 | 3468.00 | 66.48 | 230514.82 | 3467.22 2014-03-02 08:14:00 | 3468.66 | 3468.70 | 3466.00 | 3468.68 | 42.24 | 146459.83 | 3467.41 2014-03-02 08:15:00 | 3468.68 | 3469.98 | 3466.51 | 3469.00 | 14.49 | 50251.06 | 3468.70 2014-03-02 08:16:00 | 3469.00 | 3469.08 | 3467.12 | 3467.12 | 34.09 | 118227.49 | 3468.51 2014-03-02 08:17:00 | 3467.12 | 3467.12 | 3466.50 | 3467.01 | 34.48 | 119531.65 | 3466.70 2014-03-02 08:18:00 | 3467.01 | 3467.01 | 3467.00 | 3467.00 | 5.27 | 18271.10 | 3467.00 2014-03-02 08:19:00 | 3468.00 | 3468.99 | 3461.30 | 3461.72 | 73.50 | 254669.23 | 3465.03 2014-03-02 08:20:00 | 3463.65 | 3468.19 | 3461.91 | 3463.93 | 121.56 | 421098.15 | 3464.20 2014-03-02 08:21:00 | 3463.00 | 3466.62 | 3462.97 | 3466.62 | 7.63 | 26418.17 | 3464.68 2014-03-02 08:22:00 | 3467.03 | 3468.94 | 3464.61 | 3466.97 | 136.79 | 474135.97 | 3466.29 2014-03-02 08:23:00 | 3466.87 | 3468.90 | 3464.10 | 3467.98 | 14.79 | 51254.73 | 3466.20 2014-03-02 08:24:00 | 3465.62 | 3468.98 | 3463.04 | 3463.04 | 21.31 | 73858.51 | 3466.23 2014-03-02 08:25:00 | 3463.04 | 3469.00 | 3463.04 | 3466.04 | 82.93 | 287508.96 | 3466.72 2014-03-02 08:26:00 | 3467.30 | 3468.95 | 3464.08 | 3466.42 | 105.74 | 366570.07 | 3466.88 2014-03-02 08:27:00 | 3466.24 | 3469.00 | 3465.96 | 3469.00 | 8.32 | 28860.80 | 3466.76 2014-03-02 08:28:00 | 3468.71 | 3468.98 | 3467.47 | 3467.61 | 8.69 | 30125.45 | 3468.28 2014-03-02 08:29:00 | 3467.00 | 3468.99 | 3465.40 | 3465.46 | 16.41 | 56865.36 | 3466.13 2014-03-02 08:30:00 | 3465.40 | 3468.49 | 3461.14 | 3461.32 | 30.80 | 106723.83 | 3465.06 2014-03-02 08:31:00 | 3462.00 | 3463.00 | 3459.99 | 3463.00 | 21.63 | 74855.07 | 3461.19 2014-03-02 08:32:00 | 3463.91 | 3463.91 | 3462.18 | 3462.37 | 11.82 | 40923.72 | 3462.54 2014-03-02 08:33:00 | 3462.97 | 3466.29 | 3462.79 | 3465.38 | 12.71 | 44033.47 | 3463.93 2014-03-02 08:34:00 | 3465.36 | 3465.36 | 3463.19 | 3463.19 | 3.14 | 10875.94 | 3463.68 2014-03-02 08:35:00 | 3463.15 | 3467.41 | 3462.00 | 3465.17 | 40.45 | 140132.61 | 3464.68 2014-03-02 08:36:00 | 3465.43 | 3467.35 | 3463.00 | 3463.60 | 99.70 | 345470.83 | 3465.28 2014-03-02 08:37:00 | 3465.99 | 3465.99 | 3465.99 | 3465.99 | 1.79 | 6204.12 | 3465.99 2014-03-02 08:38:00 | 3463.32 | 3465.37 | 3462.01 | 3462.28 | 41.74 | 144577.63 | 3463.43 2014-03-02 08:39:00 | 3463.76 | 3465.09 | 3462.08 | 3463.46 | 26.91 | 93222.82 | 3463.73 2014-03-02 08:40:00 | 3462.00 | 3465.80 | 3462.00 | 3465.80 | 11.61 | 40239.55 | 3465.34 2014-03-02 08:41:00 | 3465.80 | 3468.49 | 3463.44 | 3467.27 | 53.17 | 184305.89 | 3466.16 2014-03-02 08:42:00 | 3464.99 | 3466.38 | 3460.32 | 3461.62 | 137.72 | 476912.63 | 3462.97 2014-03-02 08:43:00 | 3462.01 | 3465.00 | 3461.07 | 3464.37 | 211.52 | 732424.69 | 3462.62 2014-03-02 08:44:00 | 3463.29 | 3464.77 | 3461.00 | 3463.97 | 129.04 | 446806.42 | 3462.65 2014-03-02 08:45:00 | 3462.00 | 3463.00 | 3461.00 | 3461.00 | 11.12 | 38491.17 | 3461.44 2014-03-02 08:46:00 | 3461.00 | 3461.00 | 3459.00 | 3459.89 | 19.66 | 68033.89 | 3460.00 2014-03-02 08:47:00 | 3459.11 | 3462.97 | 3457.17 | 3459.86 | 179.14 | 619885.75 | 3460.27 2014-03-02 08:48:00 | 3457.06 | 3460.92 | 3457.01 | 3458.90 | 87.11 | 301346.53 | 3459.22 2014-03-02 08:49:00 | 3457.37 | 3460.00 | 3457.37 | 3460.00 | 14.37 | 49711.77 | 3459.41 2014-03-02 08:50:00 | 3462.88 | 3462.88 | 3461.00 | 3461.00 | 14.45 | 50008.99 | 3462.03 2014-03-02 08:51:00 | 3463.99 | 3463.99 | 3460.00 | 3460.07 | 4.46 | 15441.84 | 3462.30 2014-03-02 08:52:00 | 3460.00 | 3460.19 | 3459.39 | 3460.19 | 14.66 | 50716.70 | 3460.00 2014-03-02 08:53:00 | 3460.00 | 3460.23 | 3458.77 | 3459.90 | 8.24 | 28508.22 | 3459.74 2014-03-02 08:54:00 | 3458.99 | 3458.99 | 3456.00 | 3456.75 | 5.48 | 18957.80 | 3457.56 2014-03-02 08:55:00 | 3456.74 | 3460.98 | 3455.01 | 3457.51 | 164.06 | 567355.50 | 3458.24 2014-03-02 08:56:00 | 3459.01 | 3460.97 | 3456.93 | 3457.75 | 338.37 | 1170479.01 | 3459.15 2014-03-02 08:57:00 | 3457.72 | 3460.94 | 3453.01 | 3454.10 | 193.37 | 668610.35 | 3457.64 2014-03-02 08:58:00 | 3455.81 | 3458.04 | 3454.10 | 3455.73 | 174.04 | 601380.91 | 3455.38 2014-03-02 08:59:00 | 3455.63 | 3459.38 | 3455.45 | 3458.19 | 56.40 | 194992.83 | 3457.32 2014-03-02 09:00:00 | 3457.49 | 3457.49 | 3456.47 | 3456.47 | 0.85 | 2920.92 | 3456.72 2014-03-02 09:01:00 | 3457.84 | 3459.00 | 3457.06 | 3457.07 | 5.08 | 17566.07 | 3457.89 2014-03-02 09:02:00 | 3457.00 | 3459.99 | 3456.01 | 3459.99 | 27.15 | 93902.80 | 3458.16 2014-03-02 09:03:00 | 3459.91 | 3460.00 | 3458.00 | 3458.02 | 18.14 | 62752.07 | 3459.32 2014-03-02 09:04:00 | 3459.39 | 3460.00 | 3458.98 | 3460.00 | 30.95 | 107071.73 | 3459.84 2014-03-02 09:05:00 | 3460.00 | 3462.00 | 3458.01 | 3462.00 | 41.93 | 145067.39 | 3460.08 2014-03-02 09:06:00 | 3460.04 | 3461.92 | 3458.15 | 3461.00 | 33.16 | 114752.52 | 3460.36 2014-03-02 09:07:00 | 3459.05 | 3460.00 | 3459.05 | 3460.00 | 7.15 | 24738.86 | 3459.98 2014-03-02 09:08:00 | 3459.15 | 3460.00 | 3458.12 | 3460.00 | 4.39 | 15168.45 | 3459.17 2014-03-02 09:09:00 | 3459.09 | 3460.00 | 3459.00 | 3459.50 | 20.54 | 71068.55 | 3459.67 2014-03-02 09:10:00 | 3459.50 | 3460.00 | 3459.48 | 3460.00 | 16.34 | 56534.64 | 3459.89 2014-03-02 09:11:00 | 3459.14 | 3460.00 | 3459.14 | 3459.99 | 7.38 | 25527.78 | 3459.99 2014-03-02 09:12:00 | 3461.94 | 3461.99 | 3461.94 | 3461.99 | 1.25 | 4344.74 | 3461.94 2014-03-02 09:13:00 | 3461.00 | 3461.04 | 3461.00 | 3461.04 | 1.12 | 3859.06 | 3461.04 2014-03-02 09:14:00 | 3461.55 | 3461.55 | 3461.34 | 3461.34 | 1.93 | 6680.58 | 3461.44 2014-03-02 09:15:00 | 3461.29 | 3461.29 | 3461.21 | 3461.21 | 4.47 | 15471.77 | 3461.25 2014-03-02 09:16:00 | 3462.00 | 3462.00 | 3462.00 | 3462.00 | 1.47 | 5099.53 | 3462.00 2014-03-02 09:17:00 | 3461.14 | 3464.17 | 3461.07 | 3461.99 | 29.12 | 100803.61 | 3461.78 2014-03-02 09:18:00 | 3462.53 | 3462.83 | 3460.97 | 3462.62 | 4.79 | 16586.28 | 3461.97 2014-03-02 09:19:00 | 3460.97 | 3462.60 | 3458.50 | 3459.02 | 59.35 | 205355.57 | 3460.19 2014-03-02 09:20:00 | 3461.45 | 3462.54 | 3458.50 | 3460.00 | 67.81 | 234672.33 | 3460.68 2014-03-02 09:21:00 | 3460.47 | 3460.47 | 3458.61 | 3458.61 | 8.43 | 29153.37 | 3458.70 2014-03-02 09:22:00 | 3458.50 | 3459.58 | 3456.05 | 3456.05 | 30.44 | 105251.24 | 3457.89 2014-03-02 09:23:00 | 3457.92 | 3459.49 | 3455.77 | 3457.92 | 122.67 | 424135.53 | 3457.50 2014-03-02 09:24:00 | 3458.45 | 3459.42 | 3456.09 | 3457.85 | 226.84 | 784352.00 | 3457.69 2014-03-02 09:25:00 | 3458.67 | 3461.21 | 3456.05 | 3457.86 | 97.59 | 337448.06 | 3457.88 2014-03-02 09:26:00 | 3457.88 | 3459.28 | 3456.04 | 3457.19 | 27.30 | 94397.23 | 3457.65 2014-03-02 09:27:00 | . | . | . | . | . | . | . 2014-03-02 09:28:00 | 3458.90 | 3462.74 | 3458.89 | 3461.08 | 89.85 | 310953.94 | 3460.81 2014-03-02 09:29:00 | 3462.12 | 3462.74 | 3459.14 | 3461.99 | 55.68 | 192764.33 | 3461.75 2014-03-02 09:30:00 | 3461.05 | 3461.99 | 3458.79 | 3460.84 | 4.03 | 13943.26 | 3460.73 2014-03-02 09:31:00 | 3462.17 | 3462.79 | 3457.09 | 3461.43 | 135.75 | 469587.68 | 3459.34 2014-03-02 09:32:00 | 3459.72 | 3462.76 | 3459.00 | 3462.50 | 81.62 | 282497.37 | 3461.04 2014-03-02 09:33:00 | 3461.23 | 3461.23 | 3460.00 | 3460.01 | 14.54 | 50331.92 | 3460.67 2014-03-02 09:34:00 | 3460.66 | 3460.67 | 3460.00 | 3460.09 | 12.88 | 44564.99 | 3460.28 2014-03-02 09:35:00 | 3460.66 | 3462.00 | 3460.00 | 3461.83 | 19.16 | 66304.11 | 3460.91 2014-03-02 09:36:00 | 3461.24 | 3461.24 | 3460.00 | 3460.62 | 5.79 | 20021.01 | 3460.25 2014-03-02 09:37:00 | . | . | . | . | . | . | . 2014-03-02 09:38:00 | 3461.91 | 3462.01 | 3461.91 | 3461.91 | 5.58 | 19317.87 | 3461.98 2014-03-02 09:39:00 | 3460.97 | 3461.00 | 3460.97 | 3461.00 | 3.01 | 10431.42 | 3460.99 2014-03-02 09:40:00 | 3461.00 | 3462.00 | 3461.00 | 3462.00 | 4.74 | 16394.64 | 3461.71 2014-03-02 09:41:00 | 3462.32 | 3462.54 | 3461.00 | 3461.00 | 17.67 | 61173.04 | 3461.38 2014-03-02 09:42:00 | 3461.30 | 3461.50 | 3461.16 | 3461.49 | 3.86 | 13360.67 | 3461.31 2014-03-02 09:43:00 | 3461.37 | 3461.37 | 3461.37 | 3461.37 | 0.48 | 1651.07 | 3461.37 2014-03-02 09:44:00 | 3461.09 | 3461.09 | 3460.00 | 3460.00 | 26.47 | 91590.68 | 3460.17 2014-03-02 09:45:00 | 3460.00 | 3461.94 | 3460.00 | 3461.89 | 26.26 | 90863.08 | 3460.66 2014-03-02 09:46:00 | 3461.80 | 3461.80 | 3460.00 | 3460.09 | 50.92 | 176188.28 | 3460.37 2014-03-02 09:47:00 | 3460.99 | 3460.99 | 3460.00 | 3460.20 | 2.70 | 9357.13 | 3460.48 2014-03-02 09:48:00 | 3460.00 | 3461.98 | 3458.50 | 3460.18 | 111.67 | 386337.01 | 3459.63 2014-03-02 09:49:00 | . | . | . | . | . | . | . 2014-03-02 09:50:00 | 3458.01 | 3458.73 | 3458.00 | 3458.00 | 3.39 | 11722.70 | 3458.02 2014-03-02 09:51:00 | 3455.85 | 3455.85 | 3450.00 | 3450.00 | 76.25 | 263324.47 | 3453.35 2014-03-02 09:52:00 | 3451.00 | 3452.49 | 3449.26 | 3449.26 | 103.24 | 356279.04 | 3450.84 2014-03-02 09:53:00 | 3450.00 | 3450.01 | 3450.00 | 3450.01 | 1.81 | 6237.61 | 3450.01 2014-03-02 09:54:00 | 3450.03 | 3457.32 | 3450.00 | 3457.32 | 74.30 | 256568.64 | 3453.33 2014-03-02 09:55:00 | 3456.52 | 3457.67 | 3453.00 | 3454.36 | 112.49 | 388692.34 | 3455.23 2014-03-02 09:56:00 | 3453.99 | 3456.94 | 3453.01 | 3453.64 | 213.48 | 737488.94 | 3454.69 2014-03-02 09:57:00 | 3453.54 | 3456.07 | 3452.98 | 3452.98 | 87.13 | 300984.85 | 3454.43 2014-03-02 09:58:00 | 3452.36 | 3456.71 | 3452.00 | 3453.43 | 64.24 | 221929.45 | 3454.48 2014-03-02 09:59:00 | 3453.32 | 3456.91 | 3452.14 | 3456.33 | 177.89 | 614592.79 | 3454.98 2014-03-02 10:00:00 | 3455.90 | 3456.63 | 3453.40 | 3456.63 | 133.01 | 459551.16 | 3455.09 2014-03-02 10:01:00 | 3456.57 | 3456.57 | 3453.01 | 3453.97 | 5.52 | 19057.83 | 3454.38 2014-03-02 10:02:00 | 3453.13 | 3454.15 | 3449.17 | 3452.66 | 147.40 | 508797.64 | 3451.93 2014-03-02 10:03:00 | 3453.57 | 3453.98 | 3449.35 | 3450.00 | 110.30 | 380648.16 | 3451.09 2014-03-02 10:04:00 | 3450.15 | 3452.87 | 3449.00 | 3451.67 | 71.01 | 245016.64 | 3450.60 2014-03-02 10:05:00 | . | . | . | . | . | . | . 2014-03-02 10:06:00 | . | . | . | . | . | . | . 2014-03-02 10:07:00 | 3451.09 | 3452.65 | 3451.00 | 3451.00 | 0.40 | 1380.57 | 3451.44 2014-03-02 10:08:00 | 3452.59 | 3452.61 | 3451.65 | 3451.93 | 9.87 | 34081.92 | 3452.03 2014-03-02 10:09:00 | 3451.98 | 3452.71 | 3451.49 | 3452.71 | 6.29 | 21726.14 | 3451.88 2014-03-02 10:10:00 | 3452.71 | 3452.80 | 3452.62 | 3452.80 | 0.14 | 490.28 | 3452.70 2014-03-02 10:11:00 | 3452.80 | 3454.00 | 3452.80 | 3454.00 | 6.86 | 23701.30 | 3453.99 2014-03-02 10:12:00 | 3454.00 | 3454.69 | 3452.39 | 3454.47 | 11.22 | 38745.92 | 3453.91 2014-03-02 10:13:00 | 3454.47 | 3455.62 | 3451.76 | 3455.62 | 1.13 | 3910.13 | 3454.18 2014-03-02 10:14:00 | 3455.36 | 3455.73 | 3452.34 | 3454.99 | 43.42 | 149940.65 | 3452.94 2014-03-02 10:15:00 | 3452.59 | 3455.02 | 3451.64 | 3455.01 | 55.72 | 192383.09 | 3452.74 2014-03-02 10:16:00 | 3455.02 | 3455.78 | 3452.82 | 3454.09 | 29.86 | 103129.94 | 3454.25 2014-03-02 10:17:00 | 3452.00 | 3452.70 | 3452.00 | 3452.70 | 4.00 | 13808.95 | 3452.24 2014-03-02 10:18:00 | 3454.87 | 3454.87 | 3454.87 | 3454.87 | 0.06 | 200.38 | 3454.87 2014-03-02 10:19:00 | 3453.16 | 3454.83 | 3453.16 | 3454.81 | 0.16 | 566.57 | 3454.72 2014-03-02 10:20:00 | 3455.00 | 3456.00 | 3454.79 | 3456.00 | 7.05 | 24366.25 | 3455.23 2014-03-02 10:21:00 | . | . | . | . | . | . | . 2014-03-02 10:22:00 | 3455.90 | 3455.90 | 3455.86 | 3455.88 | 3.15 | 10886.04 | 3455.89 2014-03-02 10:23:00 | 3455.86 | 3458.00 | 3453.71 | 3458.00 | 12.65 | 43731.73 | 3456.51 2014-03-02 10:24:00 | 3456.23 | 3458.98 | 3456.23 | 3457.78 | 2.89 | 9997.72 | 3458.22 2014-03-02 10:25:00 | 3456.52 | 3457.00 | 3454.00 | 3454.01 | 16.02 | 55356.93 | 3456.14 2014-03-02 10:26:00 | 3455.00 | 3455.00 | 3454.00 | 3454.00 | 5.25 | 18121.97 | 3454.44 2014-03-02 10:27:00 | 3455.98 | 3456.00 | 3455.87 | 3455.88 | 6.88 | 23776.93 | 3455.95 2014-03-02 10:28:00 | 3455.10 | 3457.28 | 3455.10 | 3457.28 | 13.41 | 46347.68 | 3455.95 2014-03-02 10:29:00 | 3456.69 | 3456.69 | 3456.00 | 3456.01 | 2.05 | 7099.59 | 3456.47 2014-03-02 10:30:00 | 3456.98 | 3456.98 | 3456.98 | 3456.98 | 1.08 | 3719.71 | 3456.98 2014-03-02 10:31:00 | 3457.00 | 3457.64 | 3457.00 | 3457.64 | 5.79 | 20002.59 | 3457.07 2014-03-02 10:32:00 | 3457.09 | 3457.10 | 3456.45 | 3456.48 | 2.19 | 7570.74 | 3456.96 2014-03-02 10:33:00 | 3457.94 | 3458.00 | 3457.00 | 3457.02 | 4.90 | 16955.63 | 3457.51 2014-03-02 10:34:00 | 3457.00 | 3457.91 | 3457.00 | 3457.56 | 2.13 | 7381.48 | 3457.37 2014-03-02 10:35:00 | 3457.00 | 3457.55 | 3456.01 | 3456.01 | 12.64 | 43677.58 | 3456.33 2014-03-02 10:36:00 | 3455.98 | 3459.00 | 3455.98 | 3456.33 | 5.18 | 17901.10 | 3457.81 2014-03-02 10:37:00 | 3456.47 | 3456.47 | 3456.32 | 3456.33 | 5.89 | 20358.33 | 3456.42 2014-03-02 10:38:00 | 3456.32 | 3458.64 | 3452.47 | 3456.95 | 106.93 | 369613.50 | 3456.46 2014-03-02 10:39:00 | 3454.00 | 3458.48 | 3453.90 | 3456.41 | 62.59 | 216347.50 | 3456.75 2014-03-02 10:40:00 | 3456.50 | 3456.50 | 3454.10 | 3454.10 | 8.89 | 30732.47 | 3455.42 2014-03-02 10:41:00 | 3453.42 | 3453.87 | 3453.42 | 3453.86 | 16.93 | 58473.93 | 3453.46 2014-03-02 10:42:00 | 3453.86 | 3455.59 | 3452.22 | 3454.87 | 29.43 | 101658.93 | 3454.14 2014-03-02 10:43:00 | 3454.05 | 3457.00 | 3453.17 | 3456.00 | 82.99 | 286755.47 | 3455.18 2014-03-02 10:44:00 | 3455.54 | 3455.54 | 3454.95 | 3454.95 | 1.21 | 4187.76 | 3455.25 2014-03-02 10:45:00 | 3455.96 | 3455.96 | 3454.98 | 3454.98 | 1.51 | 5203.25 | 3455.02 2014-03-02 10:46:00 | 3454.98 | 3457.00 | 3453.17 | 3456.98 | 20.06 | 69307.01 | 3455.16 2014-03-02 10:47:00 | 3456.80 | 3456.80 | 3455.00 | 3455.00 | 1.79 | 6175.85 | 3455.99 2014-03-02 10:48:00 | 3455.04 | 3455.97 | 3455.02 | 3455.04 | 1.97 | 6820.93 | 3455.38 2014-03-02 10:49:00 | 3455.02 | 3457.00 | 3455.02 | 3457.00 | 4.54 | 15701.43 | 3456.18 2014-03-02 10:50:00 | 3455.13 | 3457.80 | 3455.13 | 3455.30 | 8.63 | 29845.14 | 3456.70 2014-03-02 10:51:00 | 3455.79 | 3457.80 | 3455.79 | 3457.80 | 4.22 | 14574.40 | 3456.93 2014-03-02 10:52:00 | 3457.80 | 3459.50 | 3456.02 | 3459.49 | 39.22 | 135652.27 | 3458.75 2014-03-02 10:53:00 | 3459.00 | 3459.00 | 3457.11 | 3457.11 | 4.62 | 15989.84 | 3458.76 2014-03-02 10:54:00 | 3458.00 | 3458.91 | 3457.96 | 3458.00 | 1.36 | 4689.04 | 3457.99 2014-03-02 10:55:00 | 3457.29 | 3458.89 | 3456.16 | 3457.34 | 3.46 | 11975.66 | 3457.18 2014-03-02 10:56:00 | 3456.73 | 3457.31 | 3456.14 | 3457.30 | 6.89 | 23799.51 | 3456.22 2014-03-02 10:57:00 | 3456.22 | 3456.22 | 3456.00 | 3456.00 | 18.51 | 63980.65 | 3456.17 2014-03-02 10:58:00 | 3455.95 | 3456.20 | 3455.24 | 3456.20 | 2.38 | 8241.70 | 3455.64 2014-03-02 10:59:00 | 3456.17 | 3458.90 | 3455.21 | 3456.94 | 10.23 | 35352.73 | 3455.45 2014-03-02 11:00:00 | . | . | . | . | . | . | . 2014-03-02 11:01:00 | 3458.49 | 3458.49 | 3456.82 | 3456.82 | 3.50 | 12114.72 | 3457.40 2014-03-02 11:02:00 | 3456.41 | 3458.30 | 3455.79 | 3456.99 | 1.51 | 5205.43 | 3456.46 2014-03-02 11:03:00 | 3456.98 | 3457.00 | 3456.07 | 3457.00 | 3.64 | 12585.91 | 3456.72 2014-03-02 11:04:00 | 3456.12 | 3457.89 | 3456.12 | 3457.89 | 0.91 | 3128.79 | 3457.22 2014-03-02 11:05:00 | 3457.81 | 3457.81 | 3456.01 | 3456.59 | 4.19 | 14470.02 | 3456.76 2014-03-02 11:06:00 | 3456.57 | 3456.57 | 3456.06 | 3456.06 | 0.39 | 1334.19 | 3456.44 2014-03-02 11:07:00 | 3456.06 | 3457.89 | 3456.06 | 3457.89 | 1.01 | 3495.19 | 3457.16 2014-03-02 11:08:00 | 3457.77 | 3458.00 | 3457.34 | 3457.34 | 1.33 | 4609.03 | 3457.63 2014-03-02 11:09:00 | 3457.01 | 3458.00 | 3457.01 | 3458.00 | 6.63 | 22912.26 | 3457.93 2014-03-02 11:10:00 | 3457.06 | 3457.06 | 3457.04 | 3457.04 | 2.56 | 8863.88 | 3457.05 2014-03-02 11:11:00 | . | . | . | . | . | . | . 2014-03-02 11:12:00 | 3456.16 | 3456.16 | 3455.21 | 3455.21 | 6.50 | 22446.35 | 3455.94 2014-03-02 11:13:00 | 3455.20 | 3458.23 | 3454.02 | 3454.15 | 101.42 | 350535.22 | 3456.41 2014-03-02 11:14:00 | 3454.02 | 3456.00 | 3454.02 | 3456.00 | 23.28 | 80422.14 | 3454.86 2014-03-02 11:15:00 | 3454.03 | 3456.00 | 3453.10 | 3455.99 | 5.67 | 19585.48 | 3454.84 2014-03-02 11:16:00 | 3456.00 | 3456.33 | 3454.14 | 3456.33 | 1.51 | 5207.75 | 3455.71 2014-03-02 11:17:00 | 3456.12 | 3456.14 | 3455.00 | 3456.14 | 2.67 | 9219.65 | 3455.64 2014-03-02 11:18:00 | 3455.07 | 3455.09 | 3454.88 | 3454.88 | 6.31 | 21801.06 | 3455.00 2014-03-02 11:19:00 | 3454.88 | 3456.14 | 3454.87 | 3454.88 | 7.95 | 27458.57 | 3455.65 2014-03-02 11:20:00 | 3454.86 | 3457.85 | 3454.86 | 3457.85 | 8.85 | 30577.14 | 3456.61 2014-03-02 11:21:00 | 3457.85 | 3458.00 | 3455.01 | 3457.87 | 27.77 | 96022.76 | 3457.91 2014-03-02 11:22:00 | 3456.22 | 3458.16 | 3456.21 | 3457.43 | 14.95 | 51671.88 | 3457.47 2014-03-02 11:23:00 | 3455.03 | 3455.03 | 3455.03 | 3455.03 | 0.07 | 241.85 | 3455.03 2014-03-02 11:24:00 | 3455.10 | 3456.55 | 3455.10 | 3456.55 | 6.58 | 22725.94 | 3456.42 2014-03-02 11:25:00 | . | . | . | . | . | . | . 2014-03-02 11:26:00 | 3456.14 | 3456.16 | 3456.14 | 3456.16 | 1.24 | 4282.16 | 3456.14 2014-03-02 11:27:00 | 3456.01 | 3456.01 | 3456.01 | 3456.01 | 0.58 | 2004.49 | 3456.01 2014-03-02 11:28:00 | 3455.14 | 3455.18 | 3455.14 | 3455.18 | 0.11 | 380.07 | 3455.18 2014-03-02 11:29:00 | 3455.00 | 3456.00 | 3455.00 | 3456.00 | 6.49 | 22417.08 | 3455.16 2014-03-02 11:30:00 | 3455.00 | 3455.00 | 3455.00 | 3455.00 | 6.50 | 22457.50 | 3455.00 2014-03-02 11:31:00 | 3455.83 | 3455.83 | 3455.82 | 3455.83 | 6.00 | 20734.98 | 3455.83 2014-03-02 11:32:00 | 3455.08 | 3457.00 | 3455.00 | 3455.60 | 5.30 | 18319.30 | 3455.82 2014-03-02 11:33:00 | 3455.10 | 3456.01 | 3455.10 | 3456.01 | 2.62 | 9054.31 | 3455.84 2014-03-02 11:34:00 | 3456.01 | 3456.81 | 3456.01 | 3456.06 | 1.06 | 3664.17 | 3456.77 2014-03-02 11:35:00 | 3456.07 | 3457.00 | 3456.06 | 3457.00 | 5.09 | 17580.36 | 3456.62 2014-03-02 11:36:00 | 3457.03 | 3457.90 | 3457.03 | 3457.90 | 1.40 | 4840.19 | 3457.28 2014-03-02 11:37:00 | 3457.09 | 3457.09 | 3457.00 | 3457.00 | 2.18 | 7536.28 | 3457.01 2014-03-02 11:38:00 | 3456.06 | 3456.06 | 3456.06 | 3456.06 | 6.01 | 20753.64 | 3456.06 2014-03-02 11:39:00 | . | . | . | . | . | . | . 2014-03-02 11:40:00 | 3455.50 | 3455.51 | 3455.50 | 3455.51 | 2.00 | 6911.02 | 3455.51 2014-03-02 11:41:00 | 3455.50 | 3455.50 | 3455.20 | 3455.20 | 3.17 | 10953.62 | 3455.40 2014-03-02 11:42:00 | 3456.88 | 3456.88 | 3455.00 | 3455.00 | 9.04 | 31235.71 | 3455.28 2014-03-02 11:43:00 | 3455.00 | 3456.36 | 3455.00 | 3455.00 | 4.05 | 14003.45 | 3455.08 2014-03-02 11:44:00 | 3456.22 | 3456.50 | 3455.45 | 3455.45 | 3.84 | 13255.17 | 3456.37 2014-03-02 11:45:00 | 3455.48 | 3455.48 | 3453.01 | 3453.01 | 16.82 | 58087.22 | 3454.49 2014-03-02 11:46:00 | 3453.01 | 3456.65 | 3451.30 | 3451.40 | 43.49 | 150194.46 | 3453.30 2014-03-02 11:47:00 | 3451.39 | 3453.00 | 3450.00 | 3452.71 | 25.92 | 89441.13 | 3450.66 2014-03-02 11:48:00 | 3450.18 | 3452.68 | 3450.17 | 3451.00 | 8.57 | 29564.00 | 3451.72 2014-03-02 11:49:00 | 3451.00 | 3455.00 | 3451.00 | 3452.09 | 38.55 | 133114.10 | 3453.29 2014-03-02 11:50:00 | 3454.82 | 3454.82 | 3454.78 | 3454.82 | 0.13 | 449.12 | 3454.80 2014-03-02 11:51:00 | 3454.13 | 3454.82 | 3452.37 | 3453.02 | 4.22 | 14562.31 | 3453.24 2014-03-02 11:52:00 | 3454.77 | 3454.77 | 3453.13 | 3453.13 | 4.29 | 14816.12 | 3453.64 2014-03-02 11:53:00 | 3453.10 | 3453.10 | 3452.11 | 3452.11 | 0.20 | 690.52 | 3452.61 2014-03-02 11:54:00 | 3452.10 | 3452.99 | 3452.00 | 3452.09 | 5.87 | 20267.92 | 3452.21 2014-03-02 11:55:00 | 3452.93 | 3454.76 | 3452.92 | 3454.76 | 5.57 | 19229.91 | 3453.03 2014-03-02 11:56:00 | 3454.66 | 3454.66 | 3454.66 | 3454.66 | 0.98 | 3368.29 | 3454.66 2014-03-02 11:57:00 | 3453.00 | 3453.11 | 3453.00 | 3453.10 | 6.00 | 20701.19 | 3453.08 2014-03-02 11:58:00 | 3453.00 | 3453.97 | 3453.00 | 3453.97 | 1.02 | 3522.56 | 3453.49 2014-03-02 11:59:00 | 3453.00 | 3453.98 | 3453.00 | 3453.60 | 14.37 | 49611.40 | 3453.63 2014-03-02 12:00:00 | 3453.00 | 3454.00 | 3452.18 | 3452.20 | 12.04 | 41564.38 | 3453.05 2014-03-02 12:01:00 | 3453.00 | 3453.87 | 3452.00 | 3453.87 | 19.04 | 65720.35 | 3452.06 2014-03-02 12:02:00 | 3451.85 | 3451.85 | 3451.85 | 3451.85 | 0.01 | 34.52 | 3451.85 2014-03-02 12:03:00 | 3452.00 | 3452.00 | 3451.77 | 3451.79 | 5.64 | 19468.23 | 3451.81 2014-03-02 12:04:00 | 3451.69 | 3451.76 | 3451.30 | 3451.40 | 5.75 | 19843.64 | 3451.67 2014-03-02 12:05:00 | 3451.50 | 3451.50 | 3451.00 | 3451.00 | 6.40 | 22094.24 | 3451.15 2014-03-02 12:06:00 | 3450.25 | 3453.28 | 3449.00 | 3450.06 | 103.17 | 356060.98 | 3451.24 2014-03-02 12:07:00 | 3450.92 | 3453.17 | 3450.12 | 3452.93 | 19.92 | 68753.59 | 3452.01 2014-03-02 12:08:00 | 3452.90 | 3452.90 | 3449.00 | 3450.00 | 7.04 | 24296.01 | 3450.16 2014-03-02 12:09:00 | 3450.00 | 3450.00 | 3449.00 | 3449.99 | 5.78 | 19951.83 | 3449.49 2014-03-02 12:10:00 | 3449.00 | 3449.88 | 3448.00 | 3448.00 | 5.29 | 18249.12 | 3449.09 2014-03-02 12:11:00 | 3448.02 | 3449.87 | 3447.00 | 3448.24 | 7.85 | 27050.31 | 3447.66 2014-03-02 12:12:00 | 3448.18 | 3450.00 | 3448.17 | 3450.00 | 8.88 | 30609.04 | 3448.91 2014-03-02 12:13:00 | 3450.00 | 3452.25 | 3447.66 | 3447.66 | 49.81 | 171845.52 | 3449.74 2014-03-02 12:14:00 | 3448.73 | 3452.79 | 3448.11 | 3449.88 | 230.09 | 793861.91 | 3450.27 2014-03-02 12:15:00 | 3449.02 | 3451.36 | 3448.61 | 3450.02 | 69.67 | 240366.21 | 3449.92 2014-03-02 12:16:00 | 3449.15 | 3451.61 | 3448.26 | 3450.00 | 190.71 | 657915.14 | 3449.91 2014-03-02 12:17:00 | 3449.95 | 3452.00 | 3449.34 | 3452.00 | 2.50 | 8635.81 | 3450.18 2014-03-02 12:18:00 | 3452.00 | 3452.00 | 3450.01 | 3450.01 | 5.61 | 19374.47 | 3451.10 2014-03-02 12:19:00 | 3450.01 | 3451.67 | 3446.19 | 3447.76 | 135.74 | 468094.35 | 3448.44 2014-03-02 12:20:00 | 3449.82 | 3451.28 | 3446.21 | 3447.05 | 235.97 | 813628.17 | 3448.09 2014-03-02 12:21:00 | 3447.81 | 3451.88 | 3446.13 | 3449.36 | 174.89 | 603089.32 | 3448.45 2014-03-02 12:22:00 | 3450.00 | 3451.36 | 3448.72 | 3451.36 | 41.75 | 144025.40 | 3450.12 2014-03-02 12:23:00 | 3450.46 | 3450.46 | 3448.53 | 3448.60 | 3.71 | 12783.22 | 3449.33 2014-03-02 12:24:00 | 3451.80 | 3452.90 | 3449.48 | 3449.48 | 29.82 | 102915.33 | 3451.10 2014-03-02 12:25:00 | 3450.14 | 3452.81 | 3448.01 | 3451.63 | 278.26 | 960031.78 | 3450.17 2014-03-02 12:26:00 | 3451.14 | 3452.44 | 3448.07 | 3449.72 | 112.62 | 388552.31 | 3450.27 2014-03-02 12:27:00 | 3450.28 | 3452.20 | 3450.28 | 3450.41 | 2.54 | 8767.43 | 3450.39 2014-03-02 12:28:00 | 3449.01 | 3449.03 | 3448.00 | 3448.00 | 8.62 | 29723.61 | 3448.61 2014-03-02 12:29:00 | 3448.00 | 3452.20 | 3445.00 | 3445.04 | 58.15 | 200376.19 | 3445.91 2014-03-02 12:30:00 | 3446.50 | 3446.50 | 3440.00 | 3440.00 | 42.40 | 145902.69 | 3441.18 2014-03-02 12:31:00 | 3440.00 | 3443.00 | 3438.99 | 3439.00 | 24.01 | 82595.94 | 3439.49 2014-03-02 12:32:00 | 3439.00 | 3443.00 | 3438.90 | 3440.00 | 7.51 | 25825.23 | 3440.15 2014-03-02 12:33:00 | 3441.00 | 3443.00 | 3437.87 | 3437.87 | 24.04 | 82684.80 | 3439.90 2014-03-02 12:34:00 | 3438.72 | 3444.21 | 3437.98 | 3440.55 | 27.77 | 95521.35 | 3440.23 2014-03-02 12:35:00 | 3440.51 | 3440.51 | 3438.00 | 3440.40 | 1.07 | 3677.70 | 3440.32 2014-03-02 12:36:00 | 3440.27 | 3440.31 | 3438.84 | 3440.26 | 9.37 | 32240.83 | 3439.39 2014-03-02 12:37:00 | 3439.97 | 3440.25 | 3438.00 | 3438.92 | 3.38 | 11633.84 | 3438.91 2014-03-02 12:38:00 | 3438.00 | 3440.00 | 3437.56 | 3438.50 | 27.16 | 93389.40 | 3438.62 2014-03-02 12:39:00 | 3438.24 | 3438.50 | 3438.10 | 3438.10 | 16.69 | 57383.04 | 3438.17 2014-03-02 12:40:00 | 3439.94 | 3440.06 | 3439.93 | 3440.06 | 3.69 | 12686.68 | 3439.99 2014-03-02 12:41:00 | 3440.00 | 3442.00 | 3438.05 | 3442.00 | 27.86 | 95824.46 | 3439.99 2014-03-02 12:42:00 | 3442.03 | 3442.04 | 3441.91 | 3441.92 | 9.13 | 31411.21 | 3441.95 2014-03-02 12:43:00 | 3442.00 | 3443.99 | 3441.00 | 3442.05 | 44.72 | 153914.30 | 3441.73 2014-03-02 12:44:00 | 3442.99 | 3442.99 | 3441.98 | 3441.98 | 12.59 | 43339.62 | 3442.11 2014-03-02 12:45:00 | 3442.99 | 3442.99 | 3442.07 | 3442.99 | 2.98 | 10242.71 | 3442.93 2014-03-02 12:46:00 | 3442.10 | 3442.10 | 3440.03 | 3441.89 | 5.43 | 18702.11 | 3441.68 2014-03-02 12:47:00 | 3440.00 | 3440.07 | 3440.00 | 3440.06 | 8.05 | 27702.49 | 3440.02 2014-03-02 12:48:00 | 3440.02 | 3441.93 | 3438.00 | 3439.12 | 7.58 | 26065.04 | 3439.57 2014-03-02 12:49:00 | 3439.20 | 3441.00 | 3439.20 | 3441.00 | 11.98 | 41193.45 | 3439.95 2014-03-02 12:50:00 | 3440.00 | 3440.00 | 3439.31 | 3439.31 | 0.52 | 1795.48 | 3439.62 2014-03-02 12:51:00 | 3439.99 | 3440.00 | 3438.00 | 3438.06 | 27.88 | 95879.51 | 3439.01 2014-03-02 12:52:00 | 3438.08 | 3439.43 | 3437.72 | 3439.33 | 24.40 | 83876.70 | 3438.13 2014-03-02 12:53:00 | 3439.00 | 3439.00 | 3438.00 | 3438.03 | 6.43 | 22107.39 | 3438.16 2014-03-02 12:54:00 | 3438.91 | 3440.00 | 3438.90 | 3440.00 | 14.77 | 50784.67 | 3439.30 2014-03-02 12:55:00 | 3440.00 | 3440.80 | 3438.01 | 3438.01 | 6.98 | 24022.85 | 3440.19 2014-03-02 12:56:00 | 3438.84 | 3442.09 | 3438.76 | 3439.66 | 14.50 | 49862.45 | 3439.03 2014-03-02 12:57:00 | 3442.08 | 3443.00 | 3439.75 | 3442.72 | 50.65 | 174330.24 | 3441.59 2014-03-02 12:58:00 | 3441.02 | 3445.10 | 3441.02 | 3445.10 | 14.85 | 51122.84 | 3442.85 2014-03-02 12:59:00 | 3447.81 | 3447.81 | 3445.38 | 3445.38 | 1.45 | 5003.28 | 3445.79 2014-03-02 13:00:00 | 3447.95 | 3450.01 | 3445.56 | 3449.50 | 26.48 | 91309.20 | 3448.62 2014-03-02 13:01:00 | 3448.10 | 3452.00 | 3447.40 | 3452.00 | 46.44 | 160177.86 | 3449.51 2014-03-02 13:02:00 | 3452.00 | 3453.00 | 3446.19 | 3450.09 | 112.35 | 387598.23 | 3449.89 2014-03-02 13:03:00 | 3450.18 | 3452.00 | 3446.05 | 3448.85 | 27.01 | 93209.77 | 3451.45 2014-03-02 13:04:00 | 3448.93 | 3451.20 | 3448.93 | 3451.00 | 4.50 | 15521.42 | 3449.97 2014-03-02 13:05:00 | 3451.00 | 3451.00 | 3449.03 | 3449.03 | 14.14 | 48785.84 | 3449.96 2014-03-02 13:06:00 | 3448.99 | 3450.00 | 3446.25 | 3447.08 | 101.74 | 350821.43 | 3448.15 2014-03-02 13:07:00 | 3449.18 | 3450.00 | 3446.23 | 3450.00 | 40.95 | 141223.94 | 3448.36 2014-03-02 13:08:00 | 3447.03 | 3447.12 | 3446.93 | 3447.00 | 4.33 | 14939.32 | 3447.01 2014-03-02 13:09:00 | 3448.84 | 3450.00 | 3447.14 | 3449.01 | 6.40 | 22074.96 | 3449.21 2014-03-02 13:10:00 | 3449.99 | 3449.99 | 3449.01 | 3449.90 | 1.49 | 5147.14 | 3449.82 2014-03-02 13:11:00 | 3448.58 | 3449.90 | 3446.43 | 3447.68 | 9.42 | 32470.49 | 3447.71 2014-03-02 13:12:00 | 3446.19 | 3449.76 | 3446.14 | 3448.00 | 75.42 | 260110.42 | 3448.83 2014-03-02 13:13:00 | 3448.94 | 3449.90 | 3446.16 | 3448.36 | 90.35 | 311527.88 | 3447.86 2014-03-02 13:14:00 | 3447.10 | 3448.60 | 3445.61 | 3446.94 | 36.58 | 126096.91 | 3446.78 2014-03-02 13:15:00 | 3446.95 | 3446.95 | 3446.00 | 3446.84 | 13.03 | 44894.56 | 3446.53 2014-03-02 13:16:00 | . | . | . | . | . | . | . 2014-03-02 13:17:00 | 3447.85 | 3448.02 | 3447.85 | 3447.98 | 10.30 | 35503.77 | 3447.97 2014-03-02 13:18:00 | 3449.90 | 3449.90 | 3446.83 | 3448.63 | 53.15 | 183277.27 | 3448.43 2014-03-02 13:19:00 | 3448.60 | 3448.60 | 3446.82 | 3448.60 | 3.65 | 12583.57 | 3447.55 2014-03-02 13:20:00 | 3447.09 | 3447.10 | 3447.09 | 3447.10 | 0.22 | 758.36 | 3447.09 2014-03-02 13:21:00 | 3449.90 | 3449.99 | 3446.60 | 3447.13 | 4.53 | 15631.71 | 3449.18 2014-03-02 13:22:00 | 3445.69 | 3449.11 | 3445.39 | 3447.08 | 26.13 | 90078.65 | 3447.33 2014-03-02 13:23:00 | 3447.16 | 3447.18 | 3447.10 | 3447.18 | 2.37 | 8152.42 | 3447.11 2014-03-02 13:24:00 | 3447.23 | 3447.23 | 3445.20 | 3445.80 | 2.21 | 7621.72 | 3447.18 2014-03-02 13:25:00 | 3445.75 | 3448.60 | 3445.21 | 3448.60 | 6.45 | 22239.48 | 3446.38 2014-03-02 13:26:00 | 3445.21 | 3445.21 | 3445.21 | 3445.21 | 0.35 | 1205.82 | 3445.21 2014-03-02 13:27:00 | 3445.46 | 3448.60 | 3445.45 | 3448.60 | 5.15 | 17758.46 | 3445.57 2014-03-02 13:28:00 | 3446.01 | 3446.01 | 3446.01 | 3446.01 | 0.53 | 1819.49 | 3446.01 2014-03-02 13:29:00 | 3446.00 | 3446.01 | 3446.00 | 3446.01 | 3.00 | 10338.00 | 3446.00 2014-03-02 13:30:00 | 3447.00 | 3448.80 | 3446.00 | 3448.60 | 12.28 | 42311.24 | 3446.94 2014-03-02 13:31:00 | . | . | . | . | . | . | . 2014-03-02 13:32:00 | 3446.37 | 3446.37 | 3445.00 | 3445.00 | 21.72 | 74849.75 | 3445.80 2014-03-02 13:33:00 | 3445.00 | 3445.00 | 3440.00 | 3440.00 | 95.52 | 328884.96 | 3442.96 2014-03-02 13:34:00 | 3441.92 | 3441.92 | 3436.01 | 3437.98 | 43.78 | 150554.42 | 3439.12 2014-03-02 13:35:00 | 3437.95 | 3438.59 | 3435.00 | 3435.30 | 40.17 | 138045.08 | 3436.09 2014-03-02 13:36:00 | 3438.11 | 3438.11 | 3438.01 | 3438.07 | 2.60 | 8928.62 | 3438.05 2014-03-02 13:37:00 | 3438.00 | 3440.00 | 3438.00 | 3440.00 | 9.88 | 33972.42 | 3438.85 2014-03-02 13:38:00 | 3440.00 | 3447.00 | 3440.00 | 3442.19 | 105.99 | 365036.75 | 3444.07 2014-03-02 13:39:00 | 3444.39 | 3446.66 | 3441.00 | 3441.92 | 62.77 | 216166.80 | 3443.85 2014-03-02 13:40:00 | 3441.00 | 3442.00 | 3439.32 | 3442.00 | 14.97 | 51515.92 | 3440.36 2014-03-02 13:41:00 | 3441.00 | 3442.99 | 3440.00 | 3440.89 | 12.09 | 41599.56 | 3441.11 2014-03-02 13:42:00 | 3439.35 | 3445.99 | 3439.35 | 3445.98 | 82.39 | 283675.95 | 3442.96 2014-03-02 13:43:00 | 3442.97 | 3445.89 | 3441.41 | 3444.53 | 116.37 | 400767.96 | 3444.03 2014-03-02 13:44:00 | 3444.00 | 3445.00 | 3444.00 | 3444.05 | 2.52 | 8679.19 | 3444.12 2014-03-02 13:45:00 | 3443.84 | 3444.17 | 3443.84 | 3444.16 | 6.96 | 23981.32 | 3444.11 2014-03-02 13:46:00 | 3443.85 | 3445.59 | 3443.85 | 3445.11 | 14.83 | 51061.49 | 3444.28 2014-03-02 13:47:00 | 3443.85 | 3445.00 | 3440.00 | 3440.31 | 16.44 | 56587.92 | 3442.93 2014-03-02 13:48:00 | 3440.00 | 3441.00 | 3437.96 | 3441.00 | 11.99 | 41225.42 | 3438.60 2014-03-02 13:49:00 | 3441.03 | 3441.08 | 3435.24 | 3438.06 | 58.19 | 200072.16 | 3438.49 2014-03-02 13:50:00 | 3438.01 | 3441.01 | 3438.01 | 3441.00 | 13.63 | 46891.67 | 3439.82 2014-03-02 13:51:00 | 3441.00 | 3444.00 | 3439.00 | 3439.00 | 7.44 | 25588.81 | 3441.21 2014-03-02 13:52:00 | 3439.00 | 3439.96 | 3439.00 | 3439.96 | 2.42 | 8309.58 | 3439.40 2014-03-02 13:53:00 | 3439.94 | 3439.94 | 3439.00 | 3439.94 | 30.25 | 104057.85 | 3439.59 2014-03-02 13:54:00 | 3439.94 | 3441.79 | 3439.38 | 3439.52 | 10.45 | 35931.01 | 3439.69 2014-03-02 13:55:00 | 3439.38 | 3441.72 | 3439.37 | 3440.00 | 1.14 | 3928.15 | 3439.71 2014-03-02 13:56:00 | . | . | . | . | . | . | . 2014-03-02 13:57:00 | 3440.80 | 3441.82 | 3440.00 | 3441.12 | 6.13 | 21079.01 | 3441.47 2014-03-02 13:58:00 | 3441.12 | 3441.12 | 3440.00 | 3440.00 | 1.36 | 4669.43 | 3441.00 2014-03-02 13:59:00 | 3440.99 | 3440.99 | 3440.87 | 3440.89 | 5.71 | 19630.55 | 3440.94 2014-03-02 14:00:00 | 3441.12 | 3443.50 | 3440.45 | 3441.72 | 24.75 | 85190.23 | 3442.59 2014-03-02 14:01:00 | 3442.00 | 3443.00 | 3441.79 | 3443.00 | 2.66 | 9142.73 | 3442.29 2014-03-02 14:02:00 | 3443.00 | 3443.00 | 3443.00 | 3443.00 | 0.09 | 306.43 | 3443.00 2014-03-02 14:03:00 | . | . | . | . | . | . | . 2014-03-02 14:04:00 | 3443.50 | 3443.50 | 3443.50 | 3443.50 | 0.18 | 602.61 | 3443.50 2014-03-02 14:05:00 | 3443.50 | 3443.50 | 3442.00 | 3442.00 | 5.47 | 18813.98 | 3442.63 2014-03-02 14:06:00 | 3441.28 | 3441.28 | 3439.14 | 3439.37 | 8.49 | 29191.59 | 3439.97 2014-03-02 14:07:00 | 3441.00 | 3441.00 | 3441.00 | 3441.00 | 0.40 | 1376.40 | 3441.00 2014-03-02 14:08:00 | 3443.00 | 3443.00 | 3442.97 | 3442.97 | 1.31 | 4520.64 | 3442.99 2014-03-02 14:09:00 | 3442.39 | 3443.00 | 3439.00 | 3440.55 | 13.97 | 48087.38 | 3441.20 2014-03-02 14:10:00 | . | . | . | . | . | . | . 2014-03-02 14:11:00 | 3440.37 | 3440.37 | 3440.37 | 3440.37 | 0.10 | 344.04 | 3440.37 2014-03-02 14:12:00 | 3442.97 | 3442.97 | 3441.01 | 3441.01 | 0.90 | 3097.89 | 3442.10 2014-03-02 14:13:00 | 3441.03 | 3442.93 | 3441.03 | 3441.67 | 6.71 | 23080.74 | 3441.80 2014-03-02 14:14:00 | 3441.56 | 3441.56 | 3441.00 | 3441.00 | 8.06 | 27743.42 | 3441.26 2014-03-02 14:15:00 | 3441.00 | 3441.01 | 3441.00 | 3441.01 | 3.21 | 11045.61 | 3441.00 2014-03-02 14:16:00 | 3441.02 | 3441.80 | 3441.00 | 3441.20 | 16.03 | 55151.05 | 3441.13 2014-03-02 14:17:00 | 3441.00 | 3441.00 | 3440.39 | 3441.00 | 6.70 | 23054.26 | 3440.94 2014-03-02 14:18:00 | 3440.50 | 3440.50 | 3440.50 | 3440.50 | 1.24 | 4252.46 | 3440.50 2014-03-02 14:19:00 | 3440.00 | 3440.90 | 3440.00 | 3440.90 | 1.30 | 4472.27 | 3440.21 2014-03-02 14:20:00 | 3440.00 | 3440.02 | 3440.00 | 3440.00 | 3.72 | 12800.25 | 3440.00 2014-03-02 14:21:00 | 3439.95 | 3439.95 | 3439.93 | 3439.93 | 0.91 | 3123.47 | 3439.95 2014-03-02 14:22:00 | 3439.11 | 3439.17 | 3438.00 | 3438.00 | 12.28 | 42224.91 | 3439.07 2014-03-02 14:23:00 | 3438.02 | 3438.84 | 3437.00 | 3437.00 | 4.46 | 15335.86 | 3437.76 2014-03-02 14:24:00 | 3436.00 | 3437.00 | 3435.00 | 3435.00 | 25.82 | 88682.30 | 3435.17 2014-03-02 14:25:00 | 3434.99 | 3435.00 | 3431.83 | 3433.00 | 25.92 | 88985.88 | 3433.63 2014-03-02 14:26:00 | 3431.84 | 3433.00 | 3430.00 | 3433.00 | 37.81 | 129705.42 | 3430.91 2014-03-02 14:27:00 | 3434.00 | 3439.45 | 3430.01 | 3434.88 | 27.78 | 95421.25 | 3434.40 2014-03-02 14:28:00 | 3434.00 | 3435.71 | 3432.49 | 3433.96 | 22.82 | 78357.50 | 3433.57 2014-03-02 14:29:00 | 3433.96 | 3435.42 | 3432.00 | 3433.99 | 14.74 | 50614.49 | 3434.05 2014-03-02 14:30:00 | 3433.42 | 3437.00 | 3432.01 | 3432.01 | 9.72 | 33352.74 | 3433.12 2014-03-02 14:31:00 | 3432.00 | 3436.72 | 3430.07 | 3430.07 | 18.16 | 62320.57 | 3431.18 2014-03-02 14:32:00 | 3430.07 | 3436.09 | 3430.01 | 3430.31 | 38.37 | 131667.18 | 3431.87 2014-03-02 14:33:00 | 3430.10 | 3430.31 | 3426.00 | 3426.00 | 19.77 | 67817.98 | 3429.48 2014-03-02 14:34:00 | 3425.96 | 3428.31 | 3422.00 | 3422.01 | 48.62 | 166501.88 | 3424.63 2014-03-02 14:35:00 | 3422.01 | 3428.31 | 3421.20 | 3425.96 | 186.39 | 638387.08 | 3425.08 2014-03-02 14:36:00 | 3424.29 | 3429.29 | 3424.29 | 3426.80 | 61.99 | 212428.81 | 3426.66 2014-03-02 14:37:00 | 3426.72 | 3431.00 | 3424.99 | 3425.24 | 13.06 | 44749.25 | 3425.91 2014-03-02 14:38:00 | 3424.96 | 3426.80 | 3424.96 | 3426.72 | 12.33 | 42249.13 | 3425.70 2014-03-02 14:39:00 | 3425.11 | 3426.72 | 3425.10 | 3425.12 | 6.18 | 21174.65 | 3425.21 2014-03-02 14:40:00 | 3426.66 | 3426.66 | 3425.00 | 3425.00 | 21.11 | 72288.12 | 3425.17 2014-03-02 14:41:00 | 3425.03 | 3425.03 | 3425.00 | 3425.03 | 40.66 | 139254.55 | 3425.02 2014-03-02 14:42:00 | 3426.00 | 3429.99 | 3425.03 | 3428.04 | 29.69 | 101758.86 | 3426.92 2014-03-02 14:43:00 | 3429.22 | 3431.75 | 3426.76 | 3431.02 | 104.73 | 359195.79 | 3429.70 2014-03-02 14:44:00 | 3430.88 | 3431.80 | 3428.16 | 3429.03 | 73.52 | 252184.82 | 3430.01 2014-03-02 14:45:00 | 3429.03 | 3431.20 | 3429.00 | 3429.05 | 15.22 | 52186.42 | 3429.03 2014-03-02 14:46:00 | 3429.10 | 3430.50 | 3429.10 | 3430.50 | 0.92 | 3141.88 | 3430.00 2014-03-02 14:47:00 | 3429.30 | 3429.30 | 3428.99 | 3428.99 | 30.01 | 102894.78 | 3429.14 2014-03-02 14:48:00 | 3428.12 | 3429.00 | 3422.00 | 3426.62 | 45.72 | 156632.26 | 3426.20 2014-03-02 14:49:00 | 3426.62 | 3426.66 | 3425.00 | 3425.01 | 7.38 | 25268.32 | 3426.21 2014-03-02 14:50:00 | 3425.96 | 3427.01 | 3425.88 | 3426.91 | 11.54 | 39558.21 | 3426.73 2014-03-02 14:51:00 | 3426.91 | 3428.00 | 3424.00 | 3424.00 | 17.93 | 61434.13 | 3426.52 2014-03-02 14:52:00 | 3423.96 | 3425.66 | 3422.48 | 3423.21 | 30.27 | 103619.77 | 3423.75 2014-03-02 14:53:00 | 3423.22 | 3423.26 | 3421.00 | 3421.01 | 40.54 | 138727.55 | 3421.74 2014-03-02 14:54:00 | 3421.78 | 3426.98 | 3420.00 | 3424.00 | 62.13 | 212676.54 | 3422.98 2014-03-02 14:55:00 | 3423.94 | 3425.99 | 3421.87 | 3424.00 | 38.59 | 132119.53 | 3424.03 2014-03-02 14:56:00 | 3423.98 | 3423.98 | 3422.10 | 3422.99 | 3.48 | 11928.57 | 3423.81 2014-03-02 14:57:00 | 3423.89 | 3425.00 | 3422.99 | 3424.09 | 9.02 | 30888.46 | 3424.06 2014-03-02 14:58:00 | 3426.00 | 3426.00 | 3423.99 | 3423.99 | 2.34 | 7996.15 | 3424.48 2014-03-02 14:59:00 | 3423.00 | 3426.00 | 3422.30 | 3426.00 | 8.33 | 28527.57 | 3423.03 2014-03-02 15:00:00 | 3424.00 | 3427.00 | 3422.30 | 3422.32 | 9.48 | 32484.98 | 3426.32 2014-03-02 15:01:00 | 3422.79 | 3425.92 | 3422.26 | 3422.27 | 52.68 | 180369.42 | 3423.93 2014-03-02 15:02:00 | 3422.00 | 3428.00 | 3420.00 | 3422.00 | 81.69 | 279645.03 | 3423.46 2014-03-02 15:03:00 | 3420.04 | 3422.00 | 3420.00 | 3422.00 | 17.86 | 61122.82 | 3421.56 2014-03-02 15:04:00 | 3420.51 | 3423.01 | 3420.50 | 3422.00 | 24.54 | 83971.39 | 3422.10 2014-03-02 15:05:00 | 3422.00 | 3423.00 | 3420.00 | 3420.01 | 15.13 | 51745.91 | 3420.99 2014-03-02 15:06:00 | 3420.02 | 3421.63 | 3417.07 | 3417.07 | 35.25 | 120526.71 | 3419.39 2014-03-02 15:07:00 | 3417.08 | 3421.60 | 3416.60 | 3418.01 | 40.48 | 138407.38 | 3419.32 2014-03-02 15:08:00 | 3419.98 | 3421.58 | 3416.00 | 3419.98 | 33.51 | 114567.96 | 3419.22 2014-03-02 15:09:00 | 3419.99 | 3421.00 | 3415.98 | 3416.01 | 75.49 | 258032.52 | 3418.15 2014-03-02 15:10:00 | 3415.00 | 3419.92 | 3413.10 | 3415.78 | 36.54 | 124804.71 | 3415.84 2014-03-02 15:11:00 | 3415.77 | 3418.98 | 3413.00 | 3418.19 | 16.24 | 55459.57 | 3416.05 2014-03-02 15:12:00 | 3418.02 | 3419.99 | 3416.71 | 3419.98 | 29.91 | 102261.07 | 3418.73 2014-03-02 15:13:00 | 3419.00 | 3420.02 | 3418.00 | 3420.02 | 8.35 | 28552.57 | 3419.47 2014-03-02 15:14:00 | 3419.97 | 3419.98 | 3417.40 | 3417.54 | 6.77 | 23127.05 | 3418.13 2014-03-02 15:15:00 | 3420.00 | 3420.99 | 3419.98 | 3420.01 | 39.91 | 136503.81 | 3420.12 2014-03-02 15:16:00 | 3420.95 | 3420.95 | 3420.66 | 3420.66 | 1.30 | 4453.90 | 3420.82 2014-03-02 15:17:00 | 3421.00 | 3421.02 | 3421.00 | 3421.00 | 9.43 | 32253.21 | 3421.00 2014-03-02 15:18:00 | 3422.00 | 3423.01 | 3421.00 | 3423.01 | 13.69 | 46844.64 | 3421.81 2014-03-02 15:19:00 | 3424.00 | 3424.10 | 3420.00 | 3422.00 | 18.64 | 63774.83 | 3421.76 2014-03-02 15:20:00 | 3420.02 | 3421.12 | 3420.00 | 3420.99 | 39.47 | 134999.59 | 3420.31 2014-03-02 15:21:00 | 3421.08 | 3421.08 | 3413.00 | 3413.00 | 47.57 | 162680.22 | 3419.74 2014-03-02 15:22:00 | 3413.00 | 3418.00 | 3413.00 | 3414.00 | 49.36 | 168591.21 | 3415.40 2014-03-02 15:23:00 | 3414.00 | 3414.01 | 3410.10 | 3412.01 | 72.04 | 245767.94 | 3411.74 2014-03-02 15:24:00 | 3412.10 | 3412.78 | 3410.10 | 3410.16 | 18.82 | 64184.06 | 3411.32 2014-03-02 15:25:00 | 3410.11 | 3413.00 | 3410.11 | 3412.95 | 3.22 | 11001.23 | 3412.29 2014-03-02 15:26:00 | 3412.90 | 3413.89 | 3410.10 | 3410.10 | 45.46 | 155102.52 | 3411.92 2014-03-02 15:27:00 | 3410.80 | 3414.08 | 3410.66 | 3413.31 | 35.55 | 121290.34 | 3411.82 2014-03-02 15:28:00 | 3414.50 | 3415.00 | 3413.00 | 3413.00 | 17.07 | 58257.64 | 3413.47 2014-03-02 15:29:00 | . | . | . | . | . | . | . 2014-03-02 15:30:00 | 3414.98 | 3416.01 | 3414.96 | 3415.00 | 27.39 | 93537.72 | 3415.03 2014-03-02 15:31:00 | 3415.00 | 3416.58 | 3415.00 | 3416.58 | 29.25 | 99927.75 | 3416.22 2014-03-02 15:32:00 | 3416.61 | 3416.66 | 3416.48 | 3416.61 | 6.95 | 23755.72 | 3416.61 2014-03-02 15:33:00 | 3415.00 | 3415.98 | 3415.00 | 3415.00 | 5.30 | 18086.15 | 3415.06 2014-03-02 15:34:00 | 3414.66 | 3416.10 | 3410.10 | 3414.05 | 30.64 | 104570.94 | 3412.78 2014-03-02 15:35:00 | 3414.06 | 3414.06 | 3412.00 | 3412.14 | 1.25 | 4273.29 | 3413.17 2014-03-02 15:36:00 | 3413.89 | 3413.90 | 3411.15 | 3411.15 | 3.38 | 11534.17 | 3413.49 2014-03-02 15:37:00 | 3411.00 | 3411.25 | 3411.00 | 3411.25 | 1.56 | 5307.68 | 3411.10 2014-03-02 15:38:00 | 3413.08 | 3413.67 | 3413.03 | 3413.04 | 8.02 | 27356.41 | 3413.15 2014-03-02 15:39:00 | 3413.01 | 3413.04 | 3413.01 | 3413.03 | 4.29 | 14641.82 | 3413.01 2014-03-02 15:40:00 | 3413.84 | 3416.05 | 3413.84 | 3416.05 | 28.53 | 97452.85 | 3415.80 2014-03-02 15:41:00 | 3417.97 | 3418.19 | 3417.97 | 3418.19 | 1.03 | 3510.28 | 3417.99 2014-03-02 15:42:00 | 3420.00 | 3422.01 | 3419.86 | 3421.00 | 39.84 | 136257.83 | 3420.38 2014-03-02 15:43:00 | 3420.99 | 3421.99 | 3420.99 | 3421.00 | 14.85 | 50789.08 | 3421.29 2014-03-02 15:44:00 | 3421.05 | 3424.00 | 3420.00 | 3424.00 | 28.68 | 98113.85 | 3420.51 2014-03-02 15:45:00 | 3421.00 | 3422.00 | 3421.00 | 3421.06 | 0.23 | 773.16 | 3421.07 2014-03-02 15:46:00 | 3421.07 | 3422.01 | 3421.07 | 3421.12 | 7.12 | 24351.85 | 3421.65 2014-03-02 15:47:00 | 3421.12 | 3422.90 | 3421.12 | 3422.90 | 4.99 | 17088.01 | 3422.39 2014-03-02 15:48:00 | 3422.01 | 3424.00 | 3421.40 | 3423.99 | 21.23 | 72665.01 | 3422.27 2014-03-02 15:49:00 | 3424.00 | 3425.13 | 3424.00 | 3424.50 | 26.05 | 89202.93 | 3424.69 2014-03-02 15:50:00 | 3424.93 | 3424.93 | 3422.07 | 3423.64 | 5.31 | 18170.93 | 3423.31 2014-03-02 15:51:00 | 3424.94 | 3424.94 | 3421.33 | 3421.92 | 11.11 | 38006.93 | 3422.20 2014-03-02 15:52:00 | 3420.10 | 3420.10 | 3420.10 | 3420.10 | 0.07 | 239.41 | 3420.10 2014-03-02 15:53:00 | 3420.14 | 3420.16 | 3420.14 | 3420.16 | 0.09 | 307.81 | 3420.16 2014-03-02 15:54:00 | . | . | . | . | . | . | . 2014-03-02 15:55:00 | 3421.74 | 3421.81 | 3421.74 | 3421.81 | 1.33 | 4544.14 | 3421.79 2014-03-02 15:56:00 | 3422.94 | 3425.00 | 3422.92 | 3423.09 | 27.70 | 94856.85 | 3423.94 2014-03-02 15:57:00 | 3423.14 | 3424.96 | 3422.00 | 3422.00 | 0.29 | 999.59 | 3423.25 2014-03-02 15:58:00 | 3423.39 | 3425.03 | 3423.13 | 3425.03 | 6.26 | 21426.47 | 3423.85 2014-03-02 15:59:00 | 3425.06 | 3426.65 | 3425.06 | 3426.65 | 4.40 | 15080.50 | 3425.83 2014-03-02 16:00:00 | 3427.25 | 3430.00 | 3427.16 | 3430.00 | 22.02 | 75497.80 | 3429.07 2014-03-02 16:01:00 | 3430.00 | 3449.50 | 3429.95 | 3437.85 | 47.04 | 161615.91 | 3435.79 2014-03-02 16:02:00 | 3437.85 | 3437.89 | 3432.00 | 3433.00 | 32.48 | 111564.00 | 3434.54 2014-03-02 16:03:00 | 3433.00 | 3445.00 | 3426.00 | 3438.02 | 26.80 | 92114.05 | 3436.83 2014-03-02 16:04:00 | 3438.02 | 3440.00 | 3430.77 | 3440.00 | 13.72 | 47167.76 | 3437.13 2014-03-02 16:05:00 | 3438.37 | 3438.37 | 3434.99 | 3435.07 | 18.07 | 62084.53 | 3435.78 2014-03-02 16:06:00 | 3436.37 | 3438.45 | 3434.00 | 3434.03 | 23.07 | 79268.79 | 3435.56 2014-03-02 16:07:00 | 3433.97 | 3433.97 | 3433.83 | 3433.83 | 1.48 | 5085.56 | 3433.87 2014-03-02 16:08:00 | 3432.00 | 3434.00 | 3430.00 | 3430.20 | 13.78 | 47282.26 | 3430.97 2014-03-02 16:09:00 | 3430.11 | 3436.01 | 3430.11 | 3434.00 | 6.28 | 21545.50 | 3431.36 2014-03-02 16:10:00 | 3434.04 | 3434.04 | 3430.00 | 3430.02 | 10.09 | 34642.81 | 3432.36 2014-03-02 16:11:00 | 3430.05 | 3431.00 | 3426.23 | 3426.23 | 13.01 | 44613.83 | 3430.25 2014-03-02 16:12:00 | 3428.73 | 3429.70 | 3427.24 | 3428.85 | 36.82 | 126204.77 | 3428.08 2014-03-02 16:13:00 | 3426.01 | 3433.99 | 3426.01 | 3430.74 | 25.90 | 88879.76 | 3431.52 2014-03-02 16:14:00 | 3430.72 | 3433.98 | 3430.44 | 3431.25 | 13.90 | 47705.11 | 3432.02 2014-03-02 16:15:00 | 3431.25 | 3432.09 | 3431.00 | 3432.09 | 3.20 | 10978.34 | 3431.80 2014-03-02 16:16:00 | 3432.11 | 3432.73 | 3431.00 | 3432.69 | 14.25 | 48901.21 | 3432.15 2014-03-02 16:17:00 | 3434.00 | 3434.00 | 3432.16 | 3432.17 | 6.43 | 22065.28 | 3433.75 2014-03-02 16:18:00 | 3432.12 | 3432.79 | 3431.00 | 3431.00 | 6.97 | 23918.76 | 3432.17 2014-03-02 16:19:00 | 3431.00 | 3431.97 | 3431.00 | 3431.06 | 7.10 | 24378.38 | 3431.64 2014-03-02 16:20:00 | 3431.05 | 3432.05 | 3428.01 | 3432.05 | 4.93 | 16921.05 | 3431.57 2014-03-02 16:21:00 | 3432.01 | 3433.09 | 3432.01 | 3432.60 | 10.86 | 37267.54 | 3432.90 2014-03-02 16:22:00 | 3432.56 | 3432.65 | 3432.56 | 3432.65 | 1.81 | 6219.91 | 3432.62 2014-03-02 16:23:00 | 3430.50 | 3432.54 | 3430.02 | 3430.04 | 2.10 | 7214.46 | 3432.19 2014-03-02 16:24:00 | 3430.50 | 3430.53 | 3429.00 | 3430.00 | 3.78 | 12967.08 | 3430.44 2014-03-02 16:25:00 | 3430.00 | 3431.90 | 3428.99 | 3428.99 | 13.21 | 45290.82 | 3429.56 2014-03-02 16:26:00 | 3428.98 | 3429.25 | 3428.02 | 3429.25 | 2.80 | 9597.84 | 3429.02 2014-03-02 16:27:00 | 3430.30 | 3431.23 | 3428.00 | 3428.00 | 13.68 | 46900.63 | 3429.66 2014-03-02 16:28:00 | 3428.60 | 3428.60 | 3428.00 | 3428.00 | 4.83 | 16558.61 | 3428.28 2014-03-02 16:29:00 | 3428.13 | 3428.22 | 3425.00 | 3427.91 | 18.79 | 64387.73 | 3426.70 2014-03-02 16:30:00 | 3425.00 | 3427.87 | 3424.99 | 3425.00 | 25.05 | 85812.37 | 3425.10 2014-03-02 16:31:00 | 3424.00 | 3424.00 | 3424.00 | 3424.00 | 0.44 | 1506.56 | 3424.00 2014-03-02 16:32:00 | 3424.00 | 3426.00 | 3424.00 | 3426.00 | 3.83 | 13129.27 | 3424.43 2014-03-02 16:33:00 | 3426.00 | 3429.98 | 3424.00 | 3429.98 | 10.71 | 36714.05 | 3427.70 2014-03-02 16:34:00 | 3428.84 | 3430.00 | 3427.80 | 3429.00 | 4.87 | 16712.57 | 3428.92 2014-03-02 16:35:00 | 3429.00 | 3431.00 | 3428.99 | 3430.96 | 9.53 | 32687.20 | 3429.57 2014-03-02 16:36:00 | 3431.04 | 3433.99 | 3429.80 | 3429.80 | 4.29 | 14709.92 | 3430.48 2014-03-02 16:37:00 | 3429.79 | 3433.99 | 3429.78 | 3433.97 | 6.85 | 23525.11 | 3432.32 2014-03-02 16:38:00 | 3433.94 | 3435.84 | 3430.07 | 3435.56 | 48.22 | 165554.06 | 3433.66 2014-03-02 16:39:00 | 3432.01 | 3432.71 | 3430.00 | 3432.18 | 14.01 | 48068.15 | 3431.72 2014-03-02 16:40:00 | 3430.00 | 3431.99 | 3430.00 | 3431.99 | 4.45 | 15279.62 | 3431.31 2014-03-02 16:41:00 | 3434.00 | 3435.07 | 3432.78 | 3434.07 | 6.25 | 21476.39 | 3434.02 2014-03-02 16:42:00 | 3433.97 | 3435.85 | 3433.96 | 3434.00 | 14.43 | 49577.90 | 3434.80 2014-03-02 16:43:00 | 3434.00 | 3434.07 | 3434.00 | 3434.00 | 3.61 | 12396.74 | 3434.00 2014-03-02 16:44:00 | 3433.19 | 3433.20 | 3432.86 | 3432.86 | 8.55 | 29349.00 | 3433.03 2014-03-02 16:45:00 | 3435.83 | 3435.83 | 3432.62 | 3432.91 | 6.01 | 20650.28 | 3433.70 2014-03-02 16:46:00 | 3434.89 | 3435.00 | 3433.44 | 3433.55 | 4.86 | 16699.70 | 3434.03 2014-03-02 16:47:00 | 3432.01 | 3432.01 | 3429.12 | 3429.14 | 10.20 | 34981.34 | 3429.88 2014-03-02 16:48:00 | 3429.24 | 3429.25 | 3426.26 | 3427.80 | 7.85 | 26911.80 | 3428.25 2014-03-02 16:49:00 | 3427.80 | 3428.07 | 3427.80 | 3428.00 | 8.18 | 28026.92 | 3427.95 2014-03-02 16:50:00 | 3427.80 | 3430.65 | 3427.80 | 3430.65 | 8.93 | 30619.90 | 3430.03 2014-03-02 16:51:00 | 3431.26 | 3431.42 | 3428.01 | 3431.42 | 39.41 | 135181.63 | 3429.87 2014-03-02 16:52:00 | 3428.00 | 3432.00 | 3425.00 | 3429.98 | 16.24 | 55662.92 | 3427.52 2014-03-02 16:53:00 | 3429.98 | 3429.98 | 3426.02 | 3426.82 | 8.42 | 28853.37 | 3427.99 2014-03-02 16:54:00 | 3427.97 | 3427.97 | 3426.00 | 3426.00 | 2.84 | 9721.40 | 3426.65 2014-03-02 16:55:00 | 3425.00 | 3425.00 | 3425.00 | 3425.00 | 0.10 | 342.50 | 3425.00 2014-03-02 16:56:00 | 3425.00 | 3427.65 | 3423.99 | 3423.99 | 40.11 | 137414.03 | 3426.10 2014-03-02 16:57:00 | 3425.93 | 3426.09 | 3425.93 | 3426.09 | 3.52 | 12059.59 | 3426.02 2014-03-02 16:58:00 | 3426.17 | 3434.00 | 3423.93 | 3434.00 | 15.99 | 54840.83 | 3429.27 2014-03-02 16:59:00 | 3432.00 | 3432.00 | 3424.01 | 3425.99 | 12.56 | 43076.48 | 3428.84 2014-03-02 17:00:00 | 3426.00 | 3428.00 | 3425.96 | 3428.00 | 6.71 | 22974.78 | 3426.51 2014-03-02 17:01:00 | 3429.72 | 3430.00 | 3426.01 | 3429.52 | 17.20 | 58960.29 | 3427.92 2014-03-02 17:02:00 | 3426.60 | 3429.04 | 3423.00 | 3427.99 | 17.84 | 61139.25 | 3427.09 2014-03-02 17:03:00 | 3427.90 | 3427.90 | 3424.90 | 3424.90 | 1.74 | 5949.80 | 3425.33 2014-03-02 17:04:00 | 3425.00 | 3425.00 | 3425.00 | 3425.00 | 1.07 | 3678.45 | 3425.00 2014-03-02 17:05:00 | 3427.53 | 3427.53 | 3425.00 | 3425.01 | 2.11 | 7216.52 | 3426.65 2014-03-02 17:06:00 | 3425.00 | 3426.24 | 3425.00 | 3426.00 | 4.91 | 16834.60 | 3425.84 2014-03-02 17:07:00 | 3425.04 | 3430.00 | 3425.04 | 3426.00 | 10.51 | 36013.54 | 3427.58 2014-03-02 17:08:00 | 3425.01 | 3427.67 | 3425.00 | 3427.66 | 6.02 | 20618.56 | 3425.01 2014-03-02 17:09:00 | 3427.57 | 3427.57 | 3425.01 | 3425.39 | 5.33 | 18247.70 | 3425.51 2014-03-02 17:10:00 | 3425.08 | 3425.08 | 3425.08 | 3425.08 | 0.67 | 2298.23 | 3425.08 2014-03-02 17:11:00 | 3425.11 | 3425.91 | 3425.11 | 3425.87 | 4.98 | 17056.32 | 3425.65 2014-03-02 17:12:00 | 3425.87 | 3426.03 | 3423.00 | 3423.40 | 29.15 | 99851.67 | 3425.33 2014-03-02 17:13:00 | 3424.00 | 3426.71 | 3420.00 | 3424.00 | 27.29 | 93393.62 | 3422.52 2014-03-02 17:14:00 | 3422.00 | 3423.93 | 3420.38 | 3420.96 | 17.04 | 58326.77 | 3422.13 2014-03-02 17:15:00 | 3420.95 | 3427.71 | 3419.92 | 3423.96 | 9.61 | 32886.64 | 3423.20 2014-03-02 17:16:00 | 3421.97 | 3423.99 | 3420.04 | 3423.99 | 7.25 | 24814.17 | 3421.23 2014-03-02 17:17:00 | 3423.00 | 3423.00 | 3420.22 | 3422.87 | 11.09 | 37959.62 | 3421.94 2014-03-02 17:18:00 | 3422.18 | 3426.03 | 3422.18 | 3426.03 | 2.08 | 7129.72 | 3424.46 2014-03-02 17:19:00 | 3424.05 | 3426.51 | 3422.11 | 3423.48 | 25.67 | 87917.73 | 3424.79 2014-03-02 17:20:00 | 3422.98 | 3425.64 | 3422.00 | 3422.00 | 25.25 | 86476.03 | 3424.39 2014-03-02 17:21:00 | 3423.92 | 3429.00 | 3420.12 | 3425.74 | 24.86 | 85127.28 | 3424.96 2014-03-02 17:22:00 | 3424.13 | 3428.04 | 3424.12 | 3424.12 | 5.97 | 20436.27 | 3426.03 2014-03-02 17:23:00 | 3426.40 | 3426.41 | 3426.40 | 3426.41 | 2.63 | 8997.73 | 3426.40 2014-03-02 17:24:00 | . | . | . | . | . | . | . 2014-03-02 17:25:00 | 3424.00 | 3424.93 | 3424.00 | 3424.00 | 9.50 | 32535.07 | 3424.38 2014-03-02 17:26:00 | 3424.00 | 3425.00 | 3424.00 | 3424.00 | 24.49 | 83880.01 | 3424.93 2014-03-02 17:27:00 | 3424.08 | 3424.08 | 3424.00 | 3424.00 | 2.31 | 7902.69 | 3424.04 2014-03-02 17:28:00 | 3424.00 | 3424.00 | 3422.04 | 3422.04 | 0.39 | 1349.00 | 3423.86 2014-03-02 17:29:00 | . | . | . | . | . | . | . 2014-03-02 17:30:00 | 3422.00 | 3422.14 | 3421.97 | 3421.97 | 2.56 | 8760.47 | 3422.06 2014-03-02 17:31:00 | 3421.96 | 3421.96 | 3420.01 | 3421.05 | 2.43 | 8300.24 | 3421.37 2014-03-02 17:32:00 | . | . | . | . | . | . | . 2014-03-02 17:33:00 | 3420.86 | 3423.59 | 3420.85 | 3422.81 | 34.23 | 117157.05 | 3422.54 2014-03-02 17:34:00 | 3423.16 | 3424.00 | 3421.55 | 3421.97 | 7.37 | 25239.77 | 3422.81 2014-03-02 17:35:00 | 3421.37 | 3421.57 | 3419.98 | 3419.98 | 18.68 | 63917.92 | 3420.81 2014-03-02 17:36:00 | 3419.80 | 3420.63 | 3419.80 | 3420.00 | 3.44 | 11776.05 | 3420.29 2014-03-02 17:37:00 | 3419.99 | 3420.00 | 3419.00 | 3420.00 | 4.83 | 16499.11 | 3419.50 2014-03-02 17:38:00 | 3420.27 | 3425.00 | 3420.27 | 3425.00 | 9.72 | 33259.26 | 3423.14 2014-03-02 17:39:00 | 3425.09 | 3425.67 | 3422.02 | 3422.14 | 55.62 | 190442.71 | 3424.00 2014-03-02 17:40:00 | 3425.61 | 3426.71 | 3424.98 | 3426.71 | 5.08 | 17383.74 | 3425.37 2014-03-02 17:41:00 | 3424.11 | 3424.97 | 3424.11 | 3424.92 | 5.71 | 19567.52 | 3424.49 2014-03-02 17:42:00 | 3424.90 | 3429.99 | 3424.88 | 3427.72 | 12.22 | 41878.51 | 3427.05 2014-03-02 17:43:00 | 3429.91 | 3429.91 | 3426.01 | 3428.99 | 13.79 | 47271.65 | 3427.97 2014-03-02 17:44:00 | 3428.99 | 3428.99 | 3427.31 | 3427.79 | 5.74 | 19677.19 | 3428.08 2014-03-02 17:45:00 | 3427.80 | 3427.80 | 3426.83 | 3426.83 | 0.06 | 205.62 | 3426.99 2014-03-02 17:46:00 | 3426.88 | 3426.91 | 3426.88 | 3426.91 | 0.17 | 565.44 | 3426.91 2014-03-02 17:47:00 | 3428.78 | 3428.79 | 3426.10 | 3426.90 | 2.67 | 9136.27 | 3426.96 2014-03-02 17:48:00 | 3426.11 | 3429.00 | 3422.86 | 3424.24 | 15.99 | 54800.80 | 3426.34 2014-03-02 17:49:00 | 3426.96 | 3426.96 | 3424.03 | 3424.03 | 0.07 | 243.17 | 3424.90 2014-03-02 17:50:00 | 3426.87 | 3426.87 | 3426.87 | 3426.87 | 1.00 | 3426.87 | 3426.87 2014-03-02 17:51:00 | 3424.15 | 3424.83 | 3424.15 | 3424.83 | 13.74 | 47070.64 | 3424.81 2014-03-02 17:52:00 | 3426.60 | 3428.99 | 3426.58 | 3428.99 | 1.29 | 4414.03 | 3427.04 2014-03-02 17:53:00 | 3424.30 | 3427.00 | 3424.30 | 3427.00 | 6.22 | 21309.69 | 3426.00 2014-03-02 17:54:00 | 3428.00 | 3428.00 | 3425.16 | 3427.21 | 11.06 | 37908.80 | 3427.25 2014-03-02 17:55:00 | 3428.00 | 3428.00 | 3424.76 | 3427.83 | 32.42 | 111087.05 | 3426.39 2014-03-02 17:56:00 | 3427.70 | 3428.62 | 3424.85 | 3426.01 | 8.22 | 28158.41 | 3427.68 2014-03-02 17:57:00 | 3426.64 | 3426.69 | 3425.40 | 3426.69 | 0.81 | 2785.81 | 3426.58 2014-03-02 17:58:00 | 3422.13 | 3426.70 | 3422.13 | 3425.94 | 0.74 | 2531.90 | 3426.11 2014-03-02 17:59:00 | 3425.94 | 3427.00 | 3424.10 | 3427.00 | 1.22 | 4193.95 | 3426.43 2014-03-02 18:00:00 | 3426.97 | 3426.97 | 3426.97 | 3426.97 | 0.48 | 1638.09 | 3426.97 2014-03-02 18:01:00 | 3424.47 | 3424.47 | 3424.47 | 3424.47 | 0.20 | 684.89 | 3424.47 2014-03-02 18:02:00 | 3424.67 | 3426.99 | 3424.67 | 3426.99 | 1.62 | 5558.03 | 3426.65 2014-03-02 18:03:00 | 3426.99 | 3426.99 | 3424.93 | 3424.94 | 0.38 | 1284.92 | 3426.44 2014-03-02 18:04:00 | 3426.98 | 3426.99 | 3422.00 | 3422.00 | 10.19 | 34891.24 | 3422.72 2014-03-02 18:05:00 | 3421.12 | 3422.20 | 3421.12 | 3421.27 | 3.53 | 12084.84 | 3421.53 2014-03-02 18:06:00 | 3421.23 | 3422.03 | 3421.00 | 3421.12 | 9.18 | 31419.95 | 3421.53 2014-03-02 18:07:00 | . | . | . | . | . | . | . 2014-03-02 18:08:00 | 3421.00 | 3421.85 | 3421.00 | 3421.00 | 5.00 | 17087.91 | 3421.00 2014-03-02 18:09:00 | 3420.00 | 3420.01 | 3419.93 | 3419.93 | 11.98 | 40978.37 | 3419.99 2014-03-02 18:10:00 | 3419.80 | 3419.80 | 3419.72 | 3419.72 | 1.36 | 4661.11 | 3419.74 2014-03-02 18:11:00 | 3420.00 | 3420.00 | 3419.72 | 3420.00 | 0.63 | 2140.89 | 3419.96 2014-03-02 18:12:00 | 3420.00 | 3420.00 | 3420.00 | 3420.00 | 0.53 | 1809.18 | 3420.00 2014-03-02 18:13:00 | 3420.00 | 3420.00 | 3420.00 | 3420.00 | 0.03 | 92.34 | 3420.00 2014-03-02 18:14:00 | 3422.00 | 3422.00 | 3422.00 | 3422.00 | 0.05 | 177.94 | 3422.00 2014-03-02 18:15:00 | 3420.01 | 3421.99 | 3419.79 | 3421.99 | 12.52 | 42820.95 | 3420.48 2014-03-02 18:16:00 | 3421.99 | 3421.99 | 3418.86 | 3420.08 | 15.85 | 54204.97 | 3419.87 2014-03-02 18:17:00 | 3418.97 | 3421.95 | 3418.97 | 3419.85 | 8.51 | 29104.11 | 3420.79 2014-03-02 18:18:00 | 3419.62 | 3419.88 | 3418.81 | 3418.81 | 2.93 | 10010.46 | 3418.87 2014-03-02 18:19:00 | 3417.00 | 3418.80 | 3417.00 | 3418.00 | 0.90 | 3073.32 | 3418.60 2014-03-02 18:20:00 | 3419.90 | 3419.91 | 3419.90 | 3419.91 | 3.00 | 10259.70 | 3419.90 2014-03-02 18:21:00 | . | . | . | . | . | . | . 2014-03-02 18:22:00 | . | . | . | . | . | . | . 2014-03-02 18:23:00 | . | . | . | . | . | . | . 2014-03-02 18:24:00 | 3419.64 | 3420.00 | 3419.64 | 3420.00 | 0.99 | 3375.19 | 3419.64 2014-03-02 18:25:00 | 3422.00 | 3422.00 | 3422.00 | 3422.00 | 2.14 | 7312.81 | 3422.00 2014-03-02 18:26:00 | 3422.00 | 3423.98 | 3421.97 | 3423.98 | 7.67 | 26238.01 | 3422.20 2014-03-02 18:27:00 | 3423.27 | 3423.27 | 3417.07 | 3420.02 | 12.59 | 43077.95 | 3420.79 2014-03-02 18:28:00 | . | . | . | . | . | . | . 2014-03-02 18:29:00 | . | . | . | . | . | . | . 2014-03-02 18:30:00 | . | . | . | . | . | . | . 2014-03-02 18:31:00 | 3418.00 | 3419.83 | 3418.00 | 3419.83 | 4.88 | 16689.91 | 3418.66 2014-03-02 18:32:00 | 3419.83 | 3419.83 | 3418.98 | 3419.00 | 1.34 | 4595.28 | 3419.10 2014-03-02 18:33:00 | 3418.83 | 3418.83 | 3418.83 | 3418.83 | 0.12 | 410.26 | 3418.83 2014-03-02 18:34:00 | 3420.00 | 3421.67 | 3419.32 | 3420.56 | 1.58 | 5410.70 | 3420.16 2014-03-02 18:35:00 | 3420.09 | 3420.09 | 3420.09 | 3420.09 | 0.52 | 1785.29 | 3420.09 2014-03-02 18:36:00 | . | . | . | . | . | . | . 2014-03-02 18:37:00 | . | . | . | . | . | . | . 2014-03-02 18:38:00 | 3419.50 | 3420.55 | 3419.45 | 3420.55 | 3.33 | 11374.31 | 3419.82 2014-03-02 18:39:00 | 3420.56 | 3421.51 | 3420.56 | 3421.51 | 2.78 | 9523.63 | 3420.85 2014-03-02 18:40:00 | 3420.92 | 3422.00 | 3418.18 | 3421.50 | 20.61 | 70460.94 | 3419.60 2014-03-02 18:41:00 | 3421.99 | 3421.99 | 3421.92 | 3421.92 | 0.77 | 2645.20 | 3421.99 2014-03-02 18:42:00 | 3421.96 | 3421.96 | 3421.87 | 3421.87 | 1.90 | 6511.84 | 3421.88 2014-03-02 18:43:00 | . | . | . | . | . | . | . 2014-03-02 18:44:00 | . | . | . | . | . | . | . 2014-03-02 18:45:00 | 3421.87 | 3421.87 | 3420.35 | 3421.87 | 0.51 | 1727.65 | 3421.09 2014-03-02 18:46:00 | . | . | . | . | . | . | . 2014-03-02 18:47:00 | 3421.76 | 3421.78 | 3421.09 | 3421.09 | 1.69 | 5782.79 | 3421.77 2014-03-02 18:48:00 | 3420.67 | 3422.00 | 3420.67 | 3422.00 | 2.71 | 9262.46 | 3421.67 2014-03-02 18:49:00 | 3422.00 | 3422.00 | 3422.00 | 3422.00 | 0.64 | 2196.92 | 3422.00 2014-03-02 18:50:00 | 3422.00 | 3426.88 | 3422.00 | 3423.24 | 7.72 | 26420.58 | 3423.24 2014-03-02 18:51:00 | 3424.54 | 3425.95 | 3422.30 | 3422.86 | 13.18 | 45132.26 | 3423.26 2014-03-02 18:52:00 | 3424.82 | 3425.54 | 3424.82 | 3425.54 | 6.95 | 23793.59 | 3425.51 2014-03-02 18:53:00 | . | . | . | . | . | . | . 2014-03-02 18:54:00 | 3422.60 | 3422.60 | 3422.60 | 3422.60 | 6.03 | 20634.86 | 3422.60 2014-03-02 18:55:00 | 3422.60 | 3422.60 | 3422.60 | 3422.60 | 2.16 | 7392.82 | 3422.60 2014-03-02 18:56:00 | 3424.48 | 3425.00 | 3424.48 | 3424.94 | 5.84 | 19990.07 | 3424.72 2014-03-02 18:57:00 | . | . | . | . | . | . | . 2014-03-02 18:58:00 | 3422.73 | 3422.73 | 3422.73 | 3422.73 | 0.66 | 2272.69 | 3422.73 2014-03-02 18:59:00 | 3424.46 | 3425.27 | 3423.09 | 3424.00 | 7.91 | 27075.10 | 3423.76 2014-03-02 19:00:00 | 3424.47 | 3424.47 | 3424.47 | 3424.47 | 0.24 | 818.45 | 3424.47 2014-03-02 19:01:00 | 3424.00 | 3424.00 | 3423.40 | 3423.40 | 1.21 | 4128.98 | 3423.70 2014-03-02 19:02:00 | 3423.40 | 3423.64 | 3423.40 | 3423.64 | 0.46 | 1574.87 | 3423.62 2014-03-02 19:03:00 | . | . | . | . | . | . | . 2014-03-02 19:04:00 | 3423.84 | 3425.30 | 3423.33 | 3424.27 | 2.61 | 8923.19 | 3424.09 2014-03-02 19:05:00 | 3423.47 | 3425.23 | 3422.13 | 3422.26 | 8.43 | 28854.42 | 3423.64 2014-03-02 19:06:00 | 3422.72 | 3422.76 | 3422.72 | 3422.73 | 2.99 | 10220.30 | 3422.74 2014-03-02 19:07:00 | . | . | . | . | . | . | . 2014-03-02 19:08:00 | 3422.39 | 3422.39 | 3422.39 | 3422.39 | 6.70 | 22926.59 | 3422.39 2014-03-02 19:09:00 | 3423.05 | 3423.05 | 3422.00 | 3422.00 | 0.99 | 3395.05 | 3422.43 2014-03-02 19:10:00 | . | . | . | . | . | . | . 2014-03-02 19:11:00 | 3420.01 | 3420.01 | 3420.01 | 3420.01 | 0.20 | 694.26 | 3420.01 2014-03-02 19:12:00 | . | . | . | . | . | . | . 2014-03-02 19:13:00 | 3421.49 | 3421.59 | 3421.49 | 3421.52 | 9.76 | 33394.02 | 3421.52 2014-03-02 19:14:00 | 3424.00 | 3424.00 | 3424.00 | 3424.00 | 2.01 | 6882.24 | 3424.00 2014-03-02 19:15:00 | 3424.68 | 3424.68 | 3424.59 | 3424.59 | 1.84 | 6297.94 | 3424.65 2014-03-02 19:16:00 | . | . | . | . | . | . | . 2014-03-02 19:17:00 | 3424.43 | 3424.43 | 3424.43 | 3424.43 | 8.87 | 30357.57 | 3424.43 2014-03-02 19:18:00 | 3424.31 | 3424.31 | 3423.09 | 3423.69 | 0.63 | 2166.85 | 3423.14 2014-03-02 19:19:00 | 3423.68 | 3425.85 | 3422.67 | 3425.85 | 5.10 | 17463.55 | 3424.22 2014-03-02 19:20:00 | . | . | . | . | . | . | . 2014-03-02 19:21:00 | . | . | . | . | . | . | . 2014-03-02 19:22:00 | 3425.50 | 3425.50 | 3425.50 | 3425.50 | 0.04 | 123.32 | 3425.50 2014-03-02 19:23:00 | . | . | . | . | . | . | . 2014-03-02 19:24:00 | 3425.50 | 3425.50 | 3425.50 | 3425.50 | 0.03 | 102.77 | 3425.50 2014-03-02 19:25:00 | 3423.91 | 3425.47 | 3423.22 | 3425.47 | 1.34 | 4578.04 | 3424.11 2014-03-02 19:26:00 | . | . | . | . | . | . | . 2014-03-02 19:27:00 | 3423.22 | 3424.87 | 3422.42 | 3424.07 | 6.79 | 23255.56 | 3423.96 2014-03-02 19:28:00 | . | . | . | . | . | . | . 2014-03-02 19:29:00 | 3424.56 | 3425.33 | 3424.08 | 3424.57 | 3.89 | 13336.06 | 3424.77 2014-03-02 19:30:00 | . | . | . | . | . | . | . 2014-03-02 19:31:00 | . | . | . | . | . | . | . 2014-03-02 19:32:00 | 3423.46 | 3425.50 | 3423.46 | 3425.50 | 1.68 | 5752.32 | 3424.00 2014-03-02 19:33:00 | . | . | . | . | . | . | . 2014-03-02 19:34:00 | 3423.64 | 3425.46 | 3422.41 | 3424.08 | 24.42 | 83600.23 | 3423.57 2014-03-02 19:35:00 | . | . | . | . | . | . | . 2014-03-02 19:36:00 | 3425.00 | 3425.00 | 3425.00 | 3425.00 | 7.58 | 25961.50 | 3425.00 2014-03-02 19:37:00 | 3425.00 | 3425.00 | 3425.00 | 3425.00 | 4.24 | 14522.00 | 3425.00 2014-03-02 19:38:00 | 3423.41 | 3426.00 | 3423.02 | 3426.00 | 1.91 | 6524.44 | 3423.11 2014-03-02 19:39:00 | 3425.50 | 3425.50 | 3425.50 | 3425.50 | 5.97 | 20463.94 | 3425.50 2014-03-02 19:40:00 | 3426.00 | 3427.50 | 3425.99 | 3427.50 | 11.81 | 40472.38 | 3426.67 2014-03-02 19:41:00 | 3427.52 | 3427.52 | 3424.00 | 3426.01 | 5.84 | 19988.42 | 3425.02 2014-03-02 19:42:00 | 3425.00 | 3427.33 | 3424.00 | 3424.00 | 21.88 | 74965.79 | 3425.91 2014-03-02 19:43:00 | . | . | . | . | . | . | . 2014-03-02 19:44:00 | 3423.61 | 3425.96 | 3423.54 | 3423.54 | 13.86 | 47446.09 | 3423.73 2014-03-02 19:45:00 | 3424.13 | 3425.30 | 3422.70 | 3424.37 | 12.44 | 42610.70 | 3424.20 2014-03-02 19:46:00 | 3424.31 | 3424.31 | 3424.31 | 3424.31 | 14.21 | 48666.29 | 3424.31 2014-03-02 19:47:00 | 3423.12 | 3423.12 | 3423.12 | 3423.12 | 15.43 | 52818.74 | 3423.12 2014-03-02 19:48:00 | 3423.49 | 3425.98 | 3423.17 | 3424.99 | 6.87 | 23520.76 | 3424.69 2014-03-02 19:49:00 | 3427.52 | 3427.52 | 3424.08 | 3424.30 | 6.36 | 21783.25 | 3426.12 2014-03-02 19:50:00 | . | . | . | . | . | . | . 2014-03-02 19:51:00 | 3425.05 | 3425.05 | 3425.05 | 3425.05 | 1.10 | 3777.83 | 3425.05 2014-03-02 19:52:00 | . | . | . | . | . | . | . 2014-03-02 19:53:00 | . | . | . | . | . | . | . 2014-03-02 19:54:00 | 3426.52 | 3426.52 | 3426.52 | 3426.52 | 0.01 | 37.69 | 3426.52 2014-03-02 19:55:00 | . | . | . | . | . | . | . 2014-03-02 19:56:00 | . | . | . | . | . | . | . 2014-03-02 19:57:00 | . | . | . | . | . | . | . 2014-03-02 19:58:00 | . | . | . | . | . | . | . 2014-03-02 19:59:00 | 3425.09 | 3426.49 | 3424.45 | 3426.43 | 4.43 | 15170.71 | 3426.09 2014-03-02 20:00:00 | 3425.61 | 3426.79 | 3425.35 | 3426.19 | 4.39 | 15054.75 | 3426.21 2014-03-02 20:01:00 | 3427.16 | 3427.45 | 3427.16 | 3427.42 | 9.85 | 33764.58 | 3427.18 2014-03-02 20:02:00 | 3424.55 | 3428.19 | 3424.10 | 3428.04 | 8.55 | 29274.51 | 3425.92 2014-03-02 20:03:00 | 3427.28 | 3427.28 | 3426.00 | 3426.01 | 2.91 | 9957.63 | 3426.58 2014-03-02 20:04:00 | 3427.07 | 3427.07 | 3427.04 | 3427.04 | 0.11 | 380.40 | 3427.05 2014-03-02 20:05:00 | 3427.01 | 3427.01 | 3427.00 | 3427.00 | 0.22 | 750.51 | 3427.00 2014-03-02 20:06:00 | 3426.94 | 3426.94 | 3426.93 | 3426.93 | 0.14 | 466.06 | 3426.94 2014-03-02 20:07:00 | 3426.88 | 3426.89 | 3426.87 | 3426.87 | 0.76 | 2601.00 | 3426.88 2014-03-02 20:08:00 | 3426.85 | 3426.85 | 3425.00 | 3426.80 | 2.76 | 9447.52 | 3425.50 2014-03-02 20:09:00 | 3426.81 | 3426.81 | 3425.18 | 3426.78 | 2.55 | 8726.22 | 3426.08 2014-03-02 20:10:00 | 3427.11 | 3428.00 | 3426.01 | 3427.95 | 2.78 | 9515.87 | 3426.67 2014-03-02 20:11:00 | 3427.94 | 3427.94 | 3425.95 | 3425.95 | 1.72 | 5875.96 | 3426.22 2014-03-02 20:12:00 | 3425.89 | 3425.89 | 3425.89 | 3425.89 | 0.03 | 113.05 | 3425.89 2014-03-02 20:13:00 | . | . | . | . | . | . | . 2014-03-02 20:14:00 | 3424.23 | 3424.23 | 3424.23 | 3424.23 | 0.01 | 34.24 | 3424.23 2014-03-02 20:15:00 | 3425.74 | 3427.42 | 3424.24 | 3427.42 | 2.93 | 10022.02 | 3425.16 2014-03-02 20:16:00 | 3424.00 | 3425.53 | 3422.12 | 3425.53 | 6.31 | 21595.16 | 3425.08 2014-03-02 20:17:00 | 3422.17 | 3422.17 | 3422.00 | 3422.00 | 6.57 | 22480.23 | 3422.17 2014-03-02 20:18:00 | 3423.89 | 3423.89 | 3420.87 | 3423.87 | 18.26 | 62509.51 | 3422.55 2014-03-02 20:19:00 | 3420.86 | 3423.82 | 3420.86 | 3423.82 | 0.55 | 1874.74 | 3421.07 2014-03-02 20:20:00 | 3423.65 | 3423.65 | 3423.65 | 3423.65 | 0.03 | 102.71 | 3423.65 2014-03-02 20:21:00 | 3423.47 | 3423.47 | 3423.47 | 3423.47 | 0.22 | 766.86 | 3423.47 2014-03-02 20:22:00 | . | . | . | . | . | . | . 2014-03-02 20:23:00 | . | . | . | . | . | . | . 2014-03-02 20:24:00 | 3422.99 | 3422.99 | 3421.09 | 3422.84 | 7.58 | 25952.02 | 3421.94 2014-03-02 20:25:00 | 3422.78 | 3422.84 | 3422.78 | 3422.84 | 1.27 | 4346.96 | 3422.81 2014-03-02 20:26:00 | . | . | . | . | . | . | . 2014-03-02 20:27:00 | . | . | . | . | . | . | . 2014-03-02 20:28:00 | . | . | . | . | . | . | . 2014-03-02 20:29:00 | 3424.00 | 3424.00 | 3422.06 | 3422.06 | 1.44 | 4942.12 | 3422.52 2014-03-02 20:30:00 | 3424.49 | 3425.87 | 3422.83 | 3424.97 | 15.63 | 53542.01 | 3425.15 2014-03-02 20:31:00 | 3423.69 | 3425.74 | 3423.69 | 3425.30 | 9.91 | 33923.06 | 3424.50 2014-03-02 20:32:00 | 3424.25 | 3424.25 | 3423.60 | 3424.00 | 8.64 | 29583.31 | 3423.99 2014-03-02 20:33:00 | 3425.98 | 3425.98 | 3425.98 | 3425.98 | 0.57 | 1952.81 | 3425.98 2014-03-02 20:34:00 | . | . | . | . | . | . | . 2014-03-02 20:35:00 | . | . | . | . | . | . | . 2014-03-02 20:36:00 | 3424.47 | 3425.23 | 3422.59 | 3423.03 | 5.20 | 17800.60 | 3424.51 2014-03-02 20:37:00 | 3424.59 | 3425.54 | 3423.03 | 3424.42 | 5.17 | 17694.59 | 3424.54 2014-03-02 20:38:00 | 3424.63 | 3425.23 | 3424.63 | 3425.23 | 1.77 | 6068.81 | 3424.83 2014-03-02 20:39:00 | 3422.66 | 3425.39 | 3422.66 | 3422.83 | 4.07 | 13950.77 | 3424.34 2014-03-02 20:40:00 | 3424.35 | 3424.35 | 3423.41 | 3423.41 | 1.33 | 4553.81 | 3423.92 2014-03-02 20:41:00 | . | . | . | . | . | . | . 2014-03-02 20:42:00 | . | . | . | . | . | . | . 2014-03-02 20:43:00 | . | . | . | . | . | . | . 2014-03-02 20:44:00 | 3425.77 | 3425.77 | 3425.77 | 3425.77 | 0.03 | 106.20 | 3425.77 2014-03-02 20:45:00 | . | . | . | . | . | . | . 2014-03-02 20:46:00 | . | . | . | . | . | . | . 2014-03-02 20:47:00 | 3428.00 | 3428.60 | 3425.58 | 3425.58 | 0.55 | 1888.18 | 3426.82 2014-03-02 20:48:00 | 3425.51 | 3425.51 | 3425.51 | 3425.51 | 0.26 | 900.91 | 3425.51 2014-03-02 20:49:00 | 3424.07 | 3424.07 | 3424.07 | 3424.07 | 2.47 | 8450.60 | 3424.07 2014-03-02 20:50:00 | 3425.40 | 3427.12 | 3425.40 | 3427.12 | 0.09 | 298.13 | 3426.74 2014-03-02 20:51:00 | 3424.45 | 3424.45 | 3424.00 | 3424.00 | 1.49 | 5105.83 | 3424.43 2014-03-02 20:52:00 | 3423.81 | 3423.97 | 3423.81 | 3423.85 | 5.80 | 19862.11 | 3423.91 2014-03-02 20:53:00 | 3423.84 | 3428.57 | 3423.84 | 3424.00 | 4.89 | 16763.59 | 3424.64 2014-03-02 20:54:00 | 3422.00 | 3427.71 | 3422.00 | 3427.70 | 7.46 | 25548.14 | 3424.22 2014-03-02 20:55:00 | 3427.56 | 3429.71 | 3423.96 | 3425.20 | 12.60 | 43155.86 | 3425.88 2014-03-02 20:56:00 | 3424.00 | 3424.00 | 3422.06 | 3423.89 | 5.05 | 17272.20 | 3422.27 2014-03-02 20:57:00 | 3422.15 | 3425.53 | 3420.00 | 3425.46 | 16.29 | 55735.71 | 3422.52 2014-03-02 20:58:00 | 3425.45 | 3428.60 | 3423.74 | 3423.97 | 15.64 | 53560.46 | 3425.02 2014-03-02 20:59:00 | 3424.27 | 3428.60 | 3419.01 | 3423.97 | 6.95 | 23783.17 | 3424.50 2014-03-02 21:00:00 | 3422.00 | 3423.88 | 3419.00 | 3420.00 | 10.64 | 36423.56 | 3421.98 2014-03-02 21:01:00 | 3422.00 | 3428.60 | 3419.09 | 3428.00 | 2.24 | 7673.40 | 3422.57 2014-03-02 21:02:00 | 3426.00 | 3426.00 | 3423.81 | 3423.81 | 3.27 | 11199.78 | 3423.96 2014-03-02 21:03:00 | 3423.70 | 3423.70 | 3423.68 | 3423.69 | 2.02 | 6898.73 | 3423.69 2014-03-02 21:04:00 | 3426.00 | 3427.00 | 3423.86 | 3426.97 | 6.01 | 20596.19 | 3426.42 2014-03-02 21:05:00 | 3428.00 | 3429.78 | 3428.00 | 3429.00 | 10.73 | 36793.13 | 3429.32 2014-03-02 21:06:00 | 3429.73 | 3434.00 | 3424.00 | 3430.00 | 22.56 | 77381.89 | 3429.44 2014-03-02 21:07:00 | 3430.96 | 3432.72 | 3430.00 | 3430.00 | 11.05 | 37922.56 | 3430.66 2014-03-02 21:08:00 | 3430.06 | 3430.06 | 3429.11 | 3429.11 | 2.04 | 6989.97 | 3429.82 2014-03-02 21:09:00 | 3429.11 | 3431.30 | 3429.11 | 3431.29 | 15.16 | 52013.71 | 3431.21 2014-03-02 21:10:00 | 3431.29 | 3432.84 | 3431.29 | 3432.84 | 11.75 | 40326.59 | 3431.76 2014-03-02 21:11:00 | . | . | . | . | . | . | . 2014-03-02 21:12:00 | . | . | . | . | . | . | . 2014-03-02 21:13:00 | . | . | . | . | . | . | . 2014-03-02 21:14:00 | 3433.50 | 3433.50 | 3433.50 | 3433.50 | 0.05 | 171.68 | 3433.50 2014-03-02 21:15:00 | 3433.50 | 3433.50 | 3433.50 | 3433.50 | 0.11 | 363.95 | 3433.50 2014-03-02 21:16:00 | 3434.00 | 3437.00 | 3434.00 | 3436.17 | 18.09 | 62145.64 | 3435.55 2014-03-02 21:17:00 | 3437.00 | 3438.00 | 3435.92 | 3436.03 | 9.45 | 32477.38 | 3436.76 2014-03-02 21:18:00 | 3437.99 | 3437.99 | 3435.94 | 3435.94 | 1.75 | 6023.66 | 3436.20 2014-03-02 21:19:00 | 3436.15 | 3438.03 | 3435.91 | 3438.03 | 6.21 | 21347.86 | 3436.55 2014-03-02 21:20:00 | 3437.91 | 3437.91 | 3437.91 | 3437.91 | 0.06 | 206.27 | 3437.91 2014-03-02 21:21:00 | . | . | . | . | . | . | . 2014-03-02 21:22:00 | 3436.10 | 3436.10 | 3435.01 | 3436.00 | 0.56 | 1923.68 | 3435.14 2014-03-02 21:23:00 | 3435.01 | 3435.01 | 3435.00 | 3435.00 | 2.00 | 6870.01 | 3435.01 2014-03-02 21:24:00 | 3435.00 | 3437.53 | 3435.00 | 3435.00 | 1.58 | 5430.76 | 3435.02 2014-03-02 21:25:00 | 3437.43 | 3438.96 | 3436.02 | 3436.05 | 4.62 | 15887.44 | 3437.35 2014-03-02 21:26:00 | . | . | . | . | . | . | . 2014-03-02 21:27:00 | . | . | . | . | . | . | . 2014-03-02 21:28:00 | 3438.71 | 3438.96 | 3436.19 | 3436.19 | 1.28 | 4407.24 | 3437.78 2014-03-02 21:29:00 | 3436.29 | 3436.29 | 3436.29 | 3436.29 | 0.51 | 1752.51 | 3436.29 2014-03-02 21:30:00 | 3435.00 | 3436.32 | 3435.00 | 3435.00 | 2.23 | 7646.62 | 3435.14 2014-03-02 21:31:00 | 3436.19 | 3436.22 | 3433.94 | 3434.01 | 21.72 | 74620.49 | 3435.09 2014-03-02 21:32:00 | 3437.28 | 3438.98 | 3436.00 | 3436.07 | 14.30 | 49162.88 | 3438.69 2014-03-02 21:33:00 | 3436.09 | 3438.07 | 3436.00 | 3438.07 | 8.67 | 29818.06 | 3437.64 2014-03-02 21:34:00 | 3438.06 | 3439.02 | 3438.04 | 3439.01 | 2.81 | 9651.57 | 3438.39 2014-03-02 21:35:00 | 3439.06 | 3439.98 | 3439.06 | 3439.98 | 3.32 | 11419.96 | 3439.75 2014-03-02 21:36:00 | . | . | . | . | . | . | . 2014-03-02 21:37:00 | 3439.66 | 3439.66 | 3436.45 | 3438.72 | 9.83 | 33799.46 | 3438.75 2014-03-02 21:38:00 | 3438.18 | 3438.24 | 3438.18 | 3438.24 | 1.84 | 6312.57 | 3438.22 2014-03-02 21:39:00 | 3437.80 | 3445.03 | 3437.80 | 3440.09 | 11.85 | 40800.90 | 3442.53 2014-03-02 21:40:00 | 3440.10 | 3441.33 | 3440.10 | 3440.74 | 1.33 | 4589.98 | 3440.76 2014-03-02 21:41:00 | 3440.00 | 3441.03 | 3438.67 | 3439.41 | 20.53 | 70603.22 | 3439.86 2014-03-02 21:42:00 | 3439.89 | 3439.89 | 3439.89 | 3439.89 | 2.32 | 7980.54 | 3439.89 2014-03-02 21:43:00 | 3440.00 | 3440.00 | 3438.96 | 3438.96 | 1.26 | 4330.06 | 3439.29 2014-03-02 21:44:00 | 3440.00 | 3440.00 | 3438.00 | 3438.00 | 0.66 | 2256.00 | 3439.02 2014-03-02 21:45:00 | 3437.88 | 3439.92 | 3437.88 | 3439.92 | 3.18 | 10947.23 | 3439.28 2014-03-02 21:46:00 | 3437.80 | 3437.80 | 3437.80 | 3437.80 | 0.01 | 37.82 | 3437.80 2014-03-02 21:47:00 | . | . | . | . | . | . | . 2014-03-02 21:48:00 | 3437.67 | 3437.67 | 3437.67 | 3437.67 | 0.15 | 515.65 | 3437.67 2014-03-02 21:49:00 | 3436.98 | 3436.98 | 3436.97 | 3436.97 | 0.27 | 921.11 | 3436.98 2014-03-02 21:50:00 | 3436.95 | 3440.00 | 3436.95 | 3440.00 | 1.46 | 5028.99 | 3437.45 2014-03-02 21:51:00 | 3438.26 | 3439.03 | 3436.46 | 3436.46 | 8.06 | 27699.61 | 3438.38 2014-03-02 21:52:00 | 3437.13 | 3439.91 | 3436.43 | 3437.10 | 17.63 | 60601.51 | 3437.02 2014-03-02 21:53:00 | 3436.40 | 3436.50 | 3436.40 | 3436.50 | 2.59 | 8883.22 | 3436.45 2014-03-02 21:54:00 | 3436.50 | 3439.99 | 3430.00 | 3436.10 | 18.06 | 62035.55 | 3434.21 2014-03-02 21:55:00 | 3436.13 | 3439.95 | 3436.13 | 3439.95 | 15.85 | 54492.28 | 3437.13 2014-03-02 21:56:00 | 3440.00 | 3440.00 | 3437.32 | 3437.32 | 2.16 | 7423.66 | 3438.47 2014-03-02 21:57:00 | 3437.09 | 3440.00 | 3437.09 | 3440.00 | 1.20 | 4133.43 | 3438.79 2014-03-02 21:58:00 | 3439.99 | 3439.99 | 3439.99 | 3439.99 | 0.24 | 839.36 | 3439.99 2014-03-02 21:59:00 | . | . | . | . | . | . | . 2014-03-02 22:00:00 | 3439.99 | 3439.99 | 3439.99 | 3439.99 | 0.71 | 2432.07 | 3439.99 2014-03-02 22:01:00 | 3439.99 | 3439.99 | 3437.65 | 3439.99 | 3.43 | 11786.11 | 3438.19 2014-03-02 22:02:00 | . | . | . | . | . | . | . 2014-03-02 22:03:00 | 3437.84 | 3437.84 | 3437.84 | 3437.84 | 0.24 | 825.08 | 3437.84 2014-03-02 22:04:00 | 3438.12 | 3438.12 | 3438.12 | 3438.12 | 15.12 | 51984.37 | 3438.12 2014-03-02 22:05:00 | 3437.97 | 3438.00 | 3417.09 | 3438.00 | 7.63 | 26156.38 | 3428.10 2014-03-02 22:06:00 | 3432.94 | 3439.43 | 3430.76 | 3433.95 | 12.20 | 41883.73 | 3434.50 2014-03-02 22:07:00 | 3433.39 | 3433.67 | 3433.39 | 3433.67 | 4.41 | 15135.08 | 3433.55 2014-03-02 22:08:00 | 3433.63 | 3434.72 | 3433.63 | 3434.72 | 3.22 | 11057.92 | 3434.14 2014-03-02 22:09:00 | 3432.79 | 3434.78 | 3432.79 | 3434.78 | 19.49 | 66942.89 | 3434.73 2014-03-02 22:10:00 | 3433.85 | 3433.85 | 3433.85 | 3433.85 | 0.07 | 243.80 | 3433.85 2014-03-02 22:11:00 | 3435.21 | 3435.21 | 3433.90 | 3433.95 | 6.77 | 23259.46 | 3435.16 2014-03-02 22:12:00 | 3432.00 | 3432.00 | 3429.57 | 3429.60 | 1.77 | 6056.93 | 3429.75 2014-03-02 22:13:00 | 3434.00 | 3434.00 | 3426.43 | 3428.54 | 14.50 | 49709.67 | 3427.78 2014-03-02 22:14:00 | 3428.00 | 3430.17 | 3428.00 | 3430.17 | 0.18 | 610.21 | 3428.12 2014-03-02 22:15:00 | 3430.23 | 3430.63 | 3430.23 | 3430.63 | 1.34 | 4596.96 | 3430.57 2014-03-02 22:16:00 | 3430.63 | 3430.63 | 3429.00 | 3429.71 | 2.93 | 10063.01 | 3429.79 2014-03-02 22:17:00 | 3429.63 | 3432.94 | 3428.97 | 3432.00 | 5.18 | 17755.40 | 3429.01 2014-03-02 22:18:00 | 3432.91 | 3432.91 | 3430.85 | 3430.85 | 0.14 | 490.84 | 3432.46 2014-03-02 22:19:00 | . | . | . | . | . | . | . 2014-03-02 22:20:00 | 3432.35 | 3432.87 | 3430.11 | 3432.87 | 4.68 | 16058.74 | 3431.36 2014-03-02 22:21:00 | . | . | . | . | . | . | . 2014-03-02 22:22:00 | 3432.51 | 3432.51 | 3428.00 | 3428.01 | 3.74 | 12833.85 | 3428.76 2014-03-02 22:23:00 | 3428.00 | 3430.06 | 3423.99 | 3425.69 | 9.72 | 33307.80 | 3425.32 2014-03-02 22:24:00 | 3428.00 | 3428.00 | 3422.00 | 3422.12 | 17.13 | 58680.18 | 3425.18 2014-03-02 22:25:00 | 3426.00 | 3427.99 | 3422.00 | 3427.99 | 6.55 | 22434.44 | 3424.58 2014-03-02 22:26:00 | 3426.00 | 3427.99 | 3420.00 | 3421.81 | 13.59 | 46528.90 | 3424.52 2014-03-02 22:27:00 | 3421.79 | 3422.00 | 3420.00 | 3421.89 | 6.82 | 23320.30 | 3420.90 2014-03-02 22:28:00 | 3421.77 | 3428.05 | 3421.77 | 3426.59 | 7.04 | 24108.58 | 3424.51 2014-03-02 22:29:00 | 3426.00 | 3426.00 | 3425.89 | 3425.89 | 0.05 | 174.72 | 3425.91 2014-03-02 22:30:00 | . | . | . | . | . | . | . 2014-03-02 22:31:00 | . | . | . | . | . | . | . 2014-03-02 22:32:00 | 3425.52 | 3425.52 | 3423.36 | 3423.37 | 1.32 | 4501.88 | 3423.48 2014-03-02 22:33:00 | 3423.38 | 3426.00 | 3423.38 | 3424.02 | 5.40 | 18477.11 | 3424.22 2014-03-02 22:34:00 | 3424.06 | 3424.73 | 3424.04 | 3424.13 | 4.00 | 13696.85 | 3424.21 2014-03-02 22:35:00 | 3425.72 | 3428.06 | 3425.72 | 3428.06 | 1.39 | 4755.25 | 3425.97 2014-03-02 22:36:00 | 3428.08 | 3430.03 | 3428.08 | 3430.03 | 4.38 | 15018.78 | 3429.73 2014-03-02 22:37:00 | 3431.99 | 3431.99 | 3430.07 | 3430.07 | 1.45 | 4963.71 | 3430.34 2014-03-02 22:38:00 | . | . | . | . | . | . | . 2014-03-02 22:39:00 | 3428.00 | 3432.94 | 3427.98 | 3432.94 | 10.77 | 36930.97 | 3428.42 2014-03-02 22:40:00 | 3430.02 | 3433.66 | 3430.02 | 3431.66 | 7.65 | 26254.53 | 3432.41 2014-03-02 22:41:00 | 3430.83 | 3433.39 | 3430.83 | 3432.46 | 0.68 | 2337.07 | 3431.82 2014-03-02 22:42:00 | 3430.20 | 3430.20 | 3430.20 | 3430.20 | 0.03 | 92.62 | 3430.20 2014-03-02 22:43:00 | 3430.25 | 3430.25 | 3430.21 | 3430.21 | 2.21 | 7567.13 | 3430.25 2014-03-02 22:44:00 | 3430.00 | 3430.00 | 3427.90 | 3427.90 | 4.55 | 15589.75 | 3428.58 2014-03-02 22:45:00 | 3426.00 | 3428.00 | 3422.00 | 3428.00 | 7.93 | 27161.06 | 3423.81 2014-03-02 22:46:00 | 3428.00 | 3428.00 | 3422.00 | 3425.99 | 6.71 | 22987.58 | 3425.36 2014-03-02 22:47:00 | . | . | . | . | . | . | . 2014-03-02 22:48:00 | 3426.25 | 3426.25 | 3426.25 | 3426.25 | 0.10 | 342.63 | 3426.25 2014-03-02 22:49:00 | 3426.34 | 3426.34 | 3426.34 | 3426.34 | 0.73 | 2514.93 | 3426.34 2014-03-02 22:50:00 | 3427.72 | 3427.72 | 3427.30 | 3427.30 | 0.80 | 2745.35 | 3427.40 2014-03-02 22:51:00 | 3426.68 | 3431.90 | 3426.67 | 3428.01 | 4.09 | 14021.72 | 3427.46 2014-03-02 22:52:00 | 3429.83 | 3429.83 | 3429.24 | 3429.25 | 2.77 | 9513.62 | 3429.57 2014-03-02 22:53:00 | 3428.00 | 3428.00 | 3426.00 | 3426.03 | 3.14 | 10764.37 | 3427.05 2014-03-02 22:54:00 | 3425.98 | 3427.84 | 3424.01 | 3427.84 | 11.86 | 40633.57 | 3425.81 2014-03-02 22:55:00 | 3424.00 | 3424.02 | 3420.00 | 3421.92 | 3.48 | 11896.82 | 3422.56 2014-03-02 22:56:00 | 3420.14 | 3421.99 | 3420.14 | 3421.99 | 0.20 | 684.21 | 3421.07 2014-03-02 22:57:00 | 3422.00 | 3423.82 | 3420.82 | 3421.70 | 6.72 | 22991.90 | 3421.92 2014-03-02 22:58:00 | 3421.56 | 3421.79 | 3420.96 | 3421.03 | 8.99 | 30741.90 | 3421.47 2014-03-02 22:59:00 | . | . | . | . | . | . | . 2014-03-02 23:00:00 | . | . | . | . | . | . | . 2014-03-02 23:01:00 | 3420.00 | 3423.77 | 3420.00 | 3423.76 | 0.34 | 1170.64 | 3422.93 2014-03-02 23:02:00 | . | . | . | . | . | . | . 2014-03-02 23:03:00 | . | . | . | . | . | . | . 2014-03-02 23:04:00 | 3423.62 | 3423.62 | 3420.13 | 3421.76 | 2.89 | 9902.43 | 3421.71 2014-03-02 23:05:00 | . | . | . | . | . | . | . 2014-03-02 23:06:00 | 3421.81 | 3421.81 | 3421.81 | 3421.81 | 0.07 | 242.95 | 3421.81 2014-03-02 23:07:00 | 3422.56 | 3423.62 | 3421.19 | 3421.80 | 10.65 | 36425.85 | 3421.23 2014-03-02 23:08:00 | 3422.00 | 3423.01 | 3420.81 | 3420.81 | 6.72 | 23005.31 | 3421.37 2014-03-02 23:09:00 | 3423.21 | 3426.30 | 3423.21 | 3425.51 | 3.54 | 12107.45 | 3425.02 2014-03-02 23:10:00 | . | . | . | . | . | . | . 2014-03-02 23:11:00 | 3425.98 | 3426.15 | 3425.26 | 3425.26 | 2.01 | 6889.70 | 3426.01 2014-03-02 23:12:00 | 3425.15 | 3425.21 | 3425.15 | 3425.21 | 1.93 | 6610.60 | 3425.18 2014-03-02 23:13:00 | 3425.34 | 3425.34 | 3420.00 | 3423.00 | 4.58 | 15689.29 | 3424.11 2014-03-02 23:14:00 | 3423.97 | 3429.98 | 3420.00 | 3426.02 | 28.43 | 97342.14 | 3423.68 2014-03-02 23:15:00 | 3428.96 | 3429.98 | 3421.00 | 3424.29 | 14.51 | 49661.65 | 3423.76 2014-03-02 23:16:00 | 3424.00 | 3424.29 | 3421.00 | 3424.00 | 12.75 | 43624.96 | 3422.64 2014-03-02 23:17:00 | 3424.25 | 3424.25 | 3421.22 | 3422.76 | 7.92 | 27103.40 | 3423.44 2014-03-02 23:18:00 | 3421.22 | 3422.75 | 3417.67 | 3417.67 | 22.16 | 75768.93 | 3419.95 2014-03-02 23:19:00 | 3417.67 | 3420.01 | 3411.00 | 3418.00 | 16.83 | 57493.49 | 3416.74 2014-03-02 23:20:00 | 3418.29 | 3420.32 | 3414.29 | 3416.71 | 17.56 | 60004.20 | 3416.90 2014-03-02 23:21:00 | 3416.10 | 3418.00 | 3416.10 | 3417.44 | 15.49 | 52937.25 | 3417.29 2014-03-02 23:22:00 | 3414.55 | 3419.99 | 3414.29 | 3416.15 | 8.82 | 30154.11 | 3416.90 2014-03-02 23:23:00 | 3416.03 | 3417.46 | 3414.21 | 3414.21 | 12.89 | 44045.43 | 3416.23 2014-03-02 23:24:00 | 3417.65 | 3417.99 | 3416.07 | 3417.98 | 9.09 | 31076.46 | 3417.62 2014-03-02 23:25:00 | 3417.99 | 3420.00 | 3417.04 | 3417.81 | 9.28 | 31732.03 | 3418.66 2014-03-02 23:26:00 | 3417.70 | 3417.70 | 3415.36 | 3415.36 | 3.15 | 10741.97 | 3415.57 2014-03-02 23:27:00 | 3418.00 | 3418.00 | 3417.05 | 3417.05 | 3.27 | 11163.09 | 3417.97 2014-03-02 23:28:00 | 3419.00 | 3419.00 | 3418.00 | 3418.00 | 2.00 | 6837.00 | 3418.50 2014-03-02 23:29:00 | 3418.95 | 3418.95 | 3418.00 | 3418.00 | 1.35 | 4621.99 | 3418.63 2014-03-02 23:30:00 | 3418.00 | 3421.00 | 3415.40 | 3416.35 | 20.57 | 70283.76 | 3417.14 2014-03-02 23:31:00 | 3416.00 | 3416.36 | 3413.00 | 3413.00 | 6.94 | 23699.71 | 3414.45 2014-03-02 23:32:00 | 3413.00 | 3416.36 | 3411.00 | 3412.08 | 9.77 | 33348.92 | 3412.70 2014-03-02 23:33:00 | 3412.08 | 3415.00 | 3411.01 | 3413.00 | 6.91 | 23595.81 | 3413.25 2014-03-02 23:34:00 | 3413.00 | 3413.00 | 3411.15 | 3413.00 | 6.04 | 20598.04 | 3412.53 2014-03-02 23:35:00 | 3413.00 | 3413.00 | 3413.00 | 3413.00 | 7.68 | 26198.19 | 3413.00 2014-03-02 23:36:00 | 3413.00 | 3413.00 | 3410.01 | 3413.00 | 11.50 | 39244.34 | 3411.96 2014-03-02 23:37:00 | 3410.11 | 3412.91 | 3410.11 | 3412.91 | 0.71 | 2422.07 | 3411.37 2014-03-02 23:38:00 | 3412.91 | 3412.91 | 3410.24 | 3410.24 | 0.93 | 3171.55 | 3410.27 2014-03-02 23:39:00 | 3411.01 | 3413.00 | 3411.01 | 3412.93 | 5.31 | 18122.64 | 3412.93 2014-03-02 23:40:00 | 3412.98 | 3412.98 | 3409.00 | 3410.00 | 43.26 | 147547.52 | 3410.71 2014-03-02 23:41:00 | 3410.00 | 3410.00 | 3408.44 | 3408.44 | 11.29 | 38501.55 | 3409.63 2014-03-02 23:42:00 | 3408.44 | 3410.00 | 3408.01 | 3408.03 | 8.33 | 28404.71 | 3408.70 2014-03-02 23:43:00 | 3408.99 | 3410.00 | 3408.01 | 3409.40 | 12.84 | 43763.57 | 3409.71 2014-03-02 23:44:00 | 3409.90 | 3409.90 | 3408.00 | 3408.00 | 6.19 | 21096.03 | 3408.63 2014-03-02 23:45:00 | 3409.81 | 3409.81 | 3408.00 | 3409.78 | 2.51 | 8567.36 | 3409.22 2014-03-02 23:46:00 | 3408.04 | 3410.00 | 3405.00 | 3405.00 | 49.67 | 169279.29 | 3408.29 2014-03-02 23:47:00 | 3405.00 | 3405.00 | 3402.00 | 3402.00 | 32.74 | 111439.15 | 3403.55 2014-03-02 23:48:00 | 3402.01 | 3410.00 | 3402.00 | 3405.03 | 26.81 | 91303.41 | 3405.95 2014-03-02 23:49:00 | 3405.04 | 3409.55 | 3405.01 | 3406.86 | 15.92 | 54245.21 | 3407.58 2014-03-02 23:50:00 | 3407.46 | 3408.49 | 3403.00 | 3404.43 | 10.43 | 35514.68 | 3405.70 2014-03-02 23:51:00 | 3403.03 | 3409.07 | 3402.00 | 3408.08 | 18.13 | 61751.20 | 3405.46 2014-03-02 23:52:00 | 3405.96 | 3409.99 | 3402.12 | 3409.99 | 32.78 | 111596.05 | 3404.91 2014-03-02 23:53:00 | 3409.99 | 3410.00 | 3405.54 | 3410.00 | 32.07 | 109344.18 | 3409.55 2014-03-02 23:54:00 | 3410.00 | 3410.00 | 3404.84 | 3410.00 | 39.77 | 135562.24 | 3408.40 2014-03-02 23:55:00 | 3410.00 | 3411.99 | 3409.50 | 3409.90 | 23.44 | 79946.42 | 3410.10 2014-03-02 23:56:00 | 3409.40 | 3416.35 | 3405.00 | 3410.05 | 29.45 | 100460.50 | 3410.87 2014-03-02 23:57:00 | 3416.36 | 3416.83 | 3410.14 | 3416.61 | 14.45 | 49336.67 | 3415.01 2014-03-02 23:58:00 | 3415.00 | 3420.00 | 3415.00 | 3418.02 | 29.90 | 102175.96 | 3416.80 2014-03-02 23:59:00 | 3418.03 | 3420.00 | 3416.32 | 3420.00 | 9.20 | 31449.16 | 3418.39 2014-03-03 00:00:00 | 3420.00 | 3424.23 | 3417.50 | 3420.00 | 10.06 | 34399.69 | 3419.79 2014-03-03 00:01:00 | 3420.00 | 3420.04 | 3418.23 | 3420.04 | 7.34 | 25102.78 | 3419.53 2014-03-03 00:02:00 | 3420.04 | 3420.04 | 3415.86 | 3419.88 | 13.92 | 47609.81 | 3419.26 2014-03-03 00:03:00 | 3419.89 | 3421.00 | 3418.20 | 3420.96 | 6.81 | 23289.27 | 3419.86 2014-03-03 00:04:00 | 3420.00 | 3420.00 | 3415.69 | 3419.83 | 39.68 | 135606.53 | 3417.85 2014-03-03 00:05:00 | 3419.71 | 3420.00 | 3413.95 | 3413.95 | 4.88 | 16682.49 | 3419.24 2014-03-03 00:06:00 | 3419.32 | 3422.01 | 3414.10 | 3422.01 | 62.42 | 213297.12 | 3417.13 2014-03-03 00:07:00 | 3423.00 | 3424.24 | 3423.00 | 3424.24 | 5.90 | 20189.72 | 3423.73 2014-03-03 00:08:00 | 3424.24 | 3431.45 | 3421.12 | 3431.20 | 18.54 | 63488.07 | 3423.64 2014-03-03 00:09:00 | 3432.00 | 3432.03 | 3420.51 | 3422.00 | 33.81 | 115777.87 | 3423.96 2014-03-03 00:10:00 | 3422.00 | 3432.09 | 3422.00 | 3425.29 | 27.30 | 93591.23 | 3428.63 2014-03-03 00:11:00 | 3431.99 | 3435.00 | 3428.80 | 3428.80 | 10.98 | 37703.93 | 3433.87 2014-03-03 00:12:00 | 3430.13 | 3434.99 | 3425.26 | 3427.00 | 22.07 | 75675.36 | 3428.41 2014-03-03 00:13:00 | 3427.91 | 3434.99 | 3427.00 | 3428.26 | 29.33 | 100576.60 | 3429.61 2014-03-03 00:14:00 | 3434.97 | 3434.97 | 3429.23 | 3433.00 | 40.70 | 139702.28 | 3432.40 2014-03-03 00:15:00 | 3430.58 | 3433.00 | 3430.58 | 3431.71 | 5.21 | 17890.52 | 3431.25 2014-03-03 00:16:00 | 3431.04 | 3432.99 | 3427.38 | 3427.98 | 8.77 | 30083.73 | 3429.91 2014-03-03 00:17:00 | 3427.98 | 3430.00 | 3425.00 | 3426.84 | 68.58 | 235016.96 | 3426.95 2014-03-03 00:18:00 | 3429.42 | 3432.94 | 3424.68 | 3432.94 | 27.12 | 92994.72 | 3428.63 2014-03-03 00:19:00 | 3430.69 | 3432.99 | 3421.10 | 3424.00 | 6.08 | 20850.80 | 3429.97 2014-03-03 00:20:00 | 3430.76 | 3431.56 | 3426.70 | 3430.86 | 13.49 | 46262.07 | 3429.11 2014-03-03 00:21:00 | 3430.86 | 3434.60 | 3430.86 | 3433.90 | 6.78 | 23272.52 | 3433.03 2014-03-03 00:22:00 | 3433.89 | 3434.90 | 3430.81 | 3433.78 | 13.98 | 47993.56 | 3434.00 2014-03-03 00:23:00 | 3433.79 | 3433.79 | 3427.10 | 3431.14 | 23.32 | 79975.58 | 3429.48 2014-03-03 00:24:00 | 3430.00 | 3435.00 | 3429.99 | 3434.00 | 17.00 | 58354.04 | 3432.39 2014-03-03 00:25:00 | 3432.00 | 3432.00 | 3428.86 | 3430.84 | 7.53 | 25823.45 | 3430.32 2014-03-03 00:26:00 | 3430.79 | 3430.79 | 3428.30 | 3428.70 | 9.59 | 32872.91 | 3428.91 2014-03-03 00:27:00 | 3428.26 | 3428.26 | 3422.10 | 3427.83 | 33.25 | 113896.05 | 3425.03 2014-03-03 00:28:00 | 3427.91 | 3435.00 | 3427.90 | 3433.94 | 47.38 | 162623.98 | 3432.41 2014-03-03 00:29:00 | 3433.85 | 3437.00 | 3432.00 | 3437.00 | 15.92 | 54664.25 | 3434.55 2014-03-03 00:30:00 | 3433.21 | 3436.97 | 3432.16 | 3432.94 | 15.42 | 52955.03 | 3434.18 2014-03-03 00:31:00 | 3437.00 | 3437.00 | 3432.95 | 3434.98 | 42.75 | 146824.81 | 3434.66 2014-03-03 00:32:00 | 3432.94 | 3434.00 | 3430.01 | 3432.37 | 26.25 | 90087.63 | 3431.78 2014-03-03 00:33:00 | 3433.83 | 3433.83 | 3430.57 | 3432.97 | 21.26 | 72957.93 | 3431.54 2014-03-03 00:34:00 | 3432.93 | 3440.01 | 3432.75 | 3440.01 | 24.55 | 84323.42 | 3435.32 2014-03-03 00:35:00 | 3440.01 | 3445.00 | 3436.06 | 3437.07 | 29.16 | 100362.01 | 3442.36 2014-03-03 00:36:00 | 3438.00 | 3450.00 | 3437.29 | 3450.00 | 165.60 | 570970.41 | 3447.99 2014-03-03 00:37:00 | 3448.00 | 3450.00 | 3446.02 | 3449.88 | 31.01 | 106925.55 | 3448.10 2014-03-03 00:38:00 | 3450.00 | 3450.00 | 3446.50 | 3447.52 | 61.08 | 210699.23 | 3449.51 2014-03-03 00:39:00 | 3448.88 | 3449.79 | 3447.00 | 3449.00 | 18.34 | 63253.16 | 3448.73 2014-03-03 00:40:00 | 3449.00 | 3449.00 | 3448.00 | 3448.01 | 21.72 | 74885.41 | 3448.24 2014-03-03 00:41:00 | 3448.00 | 3454.51 | 3448.00 | 3454.51 | 24.83 | 85662.20 | 3450.50 2014-03-03 00:42:00 | 3454.02 | 3456.00 | 3450.01 | 3456.00 | 28.24 | 97575.78 | 3454.99 2014-03-03 00:43:00 | 3456.00 | 3456.99 | 3450.00 | 3452.00 | 42.60 | 147099.26 | 3452.95 2014-03-03 00:44:00 | 3453.59 | 3453.59 | 3450.00 | 3450.00 | 26.95 | 93030.94 | 3451.60 2014-03-03 00:45:00 | 3450.00 | 3451.27 | 3446.51 | 3447.00 | 29.18 | 100591.72 | 3447.87 2014-03-03 00:46:00 | 3447.00 | 3455.00 | 3444.22 | 3446.01 | 19.66 | 67830.68 | 3450.36 2014-03-03 00:47:00 | 3446.01 | 3448.15 | 3444.99 | 3447.88 | 19.24 | 66283.21 | 3445.25 2014-03-03 00:48:00 | 3445.03 | 3447.70 | 3442.44 | 3444.00 | 9.84 | 33889.33 | 3444.39 2014-03-03 00:49:00 | 3443.95 | 3443.98 | 3441.18 | 3441.72 | 48.23 | 166042.60 | 3442.80 2014-03-03 00:50:00 | 3441.74 | 3447.90 | 3441.74 | 3444.45 | 4.39 | 15124.99 | 3442.98 2014-03-03 00:51:00 | 3444.55 | 3446.45 | 3444.55 | 3446.45 | 1.87 | 6432.03 | 3445.11 2014-03-03 00:52:00 | 3446.37 | 3446.40 | 3444.69 | 3445.12 | 5.96 | 20543.91 | 3445.81 2014-03-03 00:53:00 | 3445.12 | 3447.60 | 3444.70 | 3445.17 | 17.78 | 61262.21 | 3445.18 2014-03-03 00:54:00 | 3445.17 | 3447.01 | 3445.17 | 3447.01 | 20.71 | 71384.60 | 3446.37 2014-03-03 00:55:00 | 3447.60 | 3448.01 | 3446.99 | 3447.57 | 38.35 | 132212.92 | 3447.71 2014-03-03 00:56:00 | 3449.98 | 3454.90 | 3449.98 | 3450.10 | 19.71 | 68010.66 | 3450.39 2014-03-03 00:57:00 | 3451.77 | 3454.97 | 3450.00 | 3452.00 | 48.48 | 167267.62 | 3450.45 2014-03-03 00:58:00 | 3452.02 | 3455.00 | 3450.00 | 3453.40 | 33.05 | 114046.79 | 3451.05 2014-03-03 00:59:00 | 3450.14 | 3453.03 | 3447.60 | 3450.30 | 21.26 | 73356.13 | 3450.75 2014-03-03 01:00:00 | 3450.00 | 3453.11 | 3450.00 | 3452.77 | 16.00 | 55212.16 | 3450.98 2014-03-03 01:01:00 | 3452.80 | 3453.00 | 3450.10 | 3450.10 | 14.23 | 49135.65 | 3452.72 2014-03-03 01:02:00 | 3452.18 | 3454.00 | 3448.59 | 3449.62 | 23.75 | 81972.53 | 3451.62 2014-03-03 01:03:00 | 3450.29 | 3453.91 | 3450.29 | 3450.52 | 29.89 | 103147.16 | 3451.24 2014-03-03 01:04:00 | 3450.52 | 3452.60 | 3450.52 | 3452.00 | 15.67 | 54082.70 | 3452.01 2014-03-03 01:05:00 | 3451.20 | 3452.00 | 3450.51 | 3450.51 | 9.32 | 32154.07 | 3451.12 2014-03-03 01:06:00 | 3450.00 | 3451.20 | 3448.82 | 3451.20 | 5.91 | 20398.54 | 3450.94 2014-03-03 01:07:00 | 3451.98 | 3454.00 | 3451.37 | 3451.37 | 15.89 | 54877.82 | 3453.39 2014-03-03 01:08:00 | 3451.38 | 3454.09 | 3451.00 | 3451.25 | 23.39 | 80744.85 | 3451.67 2014-03-03 01:09:00 | 3450.10 | 3451.26 | 3447.57 | 3450.74 | 31.22 | 107698.28 | 3450.10 2014-03-03 01:10:00 | 3450.34 | 3453.70 | 3450.00 | 3453.41 | 47.87 | 165234.67 | 3451.59 2014-03-03 01:11:00 | 3453.25 | 3453.25 | 3450.28 | 3453.01 | 2.54 | 8771.09 | 3453.18 2014-03-03 01:12:00 | 3450.38 | 3452.99 | 3450.38 | 3450.45 | 3.05 | 10517.13 | 3451.64 2014-03-03 01:13:00 | 3450.47 | 3452.97 | 3450.47 | 3452.91 | 1.10 | 3806.96 | 3451.46 2014-03-03 01:14:00 | 3452.91 | 3453.11 | 3450.50 | 3453.08 | 3.26 | 11244.81 | 3452.50 2014-03-03 01:15:00 | 3451.71 | 3451.93 | 3451.00 | 3451.01 | 24.03 | 82948.39 | 3451.29 2014-03-03 01:16:00 | 3450.51 | 3452.76 | 3439.02 | 3449.35 | 51.83 | 178644.80 | 3447.08 2014-03-03 01:17:00 | 3448.82 | 3448.84 | 3447.58 | 3447.58 | 7.88 | 27175.03 | 3448.17 2014-03-03 01:18:00 | 3446.01 | 3446.10 | 3440.00 | 3441.97 | 37.37 | 128659.94 | 3443.14 2014-03-03 01:19:00 | 3441.94 | 3443.00 | 3440.44 | 3440.44 | 14.95 | 51457.05 | 3442.63 2014-03-03 01:20:00 | 3440.44 | 3440.44 | 3435.99 | 3440.00 | 45.89 | 157836.53 | 3439.15 2014-03-03 01:21:00 | 3439.99 | 3441.81 | 3438.56 | 3440.20 | 14.81 | 50951.01 | 3439.85 2014-03-03 01:22:00 | 3440.41 | 3441.00 | 3439.60 | 3439.60 | 3.53 | 12148.17 | 3440.43 2014-03-03 01:23:00 | 3439.60 | 3440.00 | 3437.99 | 3439.39 | 13.15 | 45227.59 | 3438.84 2014-03-03 01:24:00 | 3440.00 | 3440.50 | 3438.04 | 3438.12 | 3.85 | 13252.37 | 3438.60 2014-03-03 01:25:00 | 3438.00 | 3439.65 | 3435.85 | 3439.00 | 40.91 | 140635.50 | 3437.43 2014-03-03 01:26:00 | 3439.42 | 3441.00 | 3435.49 | 3438.00 | 25.96 | 89288.57 | 3439.20 2014-03-03 01:27:00 | 3438.13 | 3439.59 | 3437.47 | 3439.48 | 6.51 | 22391.12 | 3438.97 2014-03-03 01:28:00 | 3439.48 | 3440.01 | 3438.71 | 3439.95 | 3.69 | 12681.40 | 3439.49 2014-03-03 01:29:00 | 3439.85 | 3439.85 | 3439.00 | 3439.36 | 2.08 | 7164.42 | 3439.47 2014-03-03 01:30:00 | 3439.40 | 3440.02 | 3439.40 | 3440.02 | 4.74 | 16290.88 | 3439.80 2014-03-03 01:31:00 | 3440.03 | 3441.96 | 3439.50 | 3439.52 | 8.29 | 28504.35 | 3440.06 2014-03-03 01:32:00 | 3439.52 | 3441.97 | 3438.09 | 3438.10 | 28.38 | 97606.14 | 3439.14 2014-03-03 01:33:00 | 3438.17 | 3438.23 | 3432.01 | 3436.62 | 17.39 | 59771.05 | 3436.90 2014-03-03 01:34:00 | 3436.62 | 3436.73 | 3431.00 | 3432.01 | 56.94 | 195540.94 | 3434.22 2014-03-03 01:35:00 | 3432.23 | 3440.00 | 3431.00 | 3435.48 | 31.42 | 108027.95 | 3437.97 2014-03-03 01:36:00 | 3434.00 | 3438.01 | 3434.00 | 3435.04 | 26.41 | 90710.28 | 3434.69 2014-03-03 01:37:00 | 3434.16 | 3435.21 | 3434.16 | 3435.21 | 2.03 | 6959.20 | 3434.95 2014-03-03 01:38:00 | 3435.99 | 3439.99 | 3434.20 | 3436.95 | 15.44 | 53076.11 | 3437.79 2014-03-03 01:39:00 | 3436.32 | 3436.92 | 3434.16 | 3434.53 | 11.70 | 40176.35 | 3435.05 2014-03-03 01:40:00 | 3434.53 | 3439.33 | 3434.16 | 3434.16 | 54.13 | 185992.01 | 3436.02 2014-03-03 01:41:00 | 3434.16 | 3436.00 | 3431.01 | 3434.04 | 15.61 | 53597.47 | 3433.75 2014-03-03 01:42:00 | 3434.99 | 3436.32 | 3434.00 | 3436.30 | 14.19 | 48745.48 | 3434.96 2014-03-03 01:43:00 | 3435.03 | 3436.23 | 3435.03 | 3436.22 | 0.63 | 2171.30 | 3435.60 2014-03-03 01:44:00 | 3436.00 | 3437.99 | 3432.44 | 3437.99 | 8.79 | 30183.63 | 3435.81 2014-03-03 01:45:00 | 3437.48 | 3437.48 | 3432.44 | 3436.14 | 49.09 | 168660.45 | 3435.67 2014-03-03 01:46:00 | 3434.50 | 3439.65 | 3434.50 | 3438.00 | 6.48 | 22281.68 | 3436.41 2014-03-03 01:47:00 | 3437.32 | 3439.80 | 3435.99 | 3438.93 | 8.38 | 28788.61 | 3437.04 2014-03-03 01:48:00 | 3438.91 | 3438.99 | 3436.00 | 3436.00 | 6.38 | 21939.21 | 3437.67 2014-03-03 01:49:00 | 3436.00 | 3436.00 | 3436.00 | 3436.00 | 0.25 | 859.00 | 3436.00 2014-03-03 01:50:00 | 3436.00 | 3436.98 | 3432.10 | 3436.04 | 7.37 | 25313.70 | 3436.09 2014-03-03 01:51:00 | 3436.00 | 3436.00 | 3434.00 | 3434.01 | 4.89 | 16803.57 | 3434.91 2014-03-03 01:52:00 | 3434.10 | 3434.16 | 3434.10 | 3434.13 | 2.02 | 6950.67 | 3434.13 2014-03-03 01:53:00 | 3434.17 | 3434.17 | 3434.00 | 3434.05 | 10.24 | 35161.72 | 3434.10 2014-03-03 01:54:00 | 3434.04 | 3434.10 | 3433.96 | 3434.10 | 7.93 | 27242.24 | 3434.04 2014-03-03 01:55:00 | 3432.30 | 3434.00 | 3432.30 | 3433.99 | 0.74 | 2541.05 | 3433.85 2014-03-03 01:56:00 | 3432.01 | 3434.00 | 3431.99 | 3432.14 | 23.37 | 80199.60 | 3432.03 2014-03-03 01:57:00 | 3432.22 | 3434.00 | 3432.11 | 3434.00 | 4.11 | 14114.00 | 3433.23 2014-03-03 01:58:00 | 3434.00 | 3434.00 | 3429.97 | 3430.00 | 29.82 | 102295.06 | 3430.65 2014-03-03 01:59:00 | 3430.00 | 3439.01 | 3430.00 | 3436.32 | 14.32 | 49194.61 | 3434.90 2014-03-03 02:00:00 | 3436.00 | 3439.48 | 3435.63 | 3437.48 | 18.75 | 64417.14 | 3436.50 2014-03-03 02:01:00 | 3439.97 | 3439.97 | 3436.81 | 3437.01 | 21.17 | 72768.57 | 3437.83 2014-03-03 02:02:00 | 3437.03 | 3438.99 | 3436.95 | 3438.63 | 22.25 | 76486.26 | 3437.28 2014-03-03 02:03:00 | 3437.04 | 3437.05 | 3435.99 | 3436.09 | 5.74 | 19739.43 | 3436.53 2014-03-03 02:04:00 | 3436.87 | 3438.56 | 3434.03 | 3438.56 | 21.47 | 73790.70 | 3436.76 2014-03-03 02:05:00 | 3436.04 | 3436.11 | 3436.04 | 3436.11 | 1.13 | 3869.01 | 3436.07 2014-03-03 02:06:00 | 3436.00 | 3437.62 | 3434.69 | 3436.16 | 11.40 | 39184.14 | 3436.60 2014-03-03 02:07:00 | 3435.99 | 3435.99 | 3434.00 | 3434.00 | 0.55 | 1878.69 | 3434.53 2014-03-03 02:08:00 | 3434.00 | 3435.00 | 3434.00 | 3435.00 | 0.58 | 1992.29 | 3434.98 2014-03-03 02:09:00 | 3435.00 | 3435.00 | 3434.06 | 3434.06 | 3.09 | 10617.51 | 3434.98 2014-03-03 02:10:00 | 3434.93 | 3437.88 | 3434.02 | 3434.50 | 10.34 | 35500.20 | 3434.95 2014-03-03 02:11:00 | 3434.00 | 3434.50 | 3434.00 | 3434.00 | 2.90 | 9972.36 | 3434.01 2014-03-03 02:12:00 | 3434.50 | 3435.00 | 3432.02 | 3433.02 | 7.16 | 24597.67 | 3434.47 2014-03-03 02:13:00 | 3433.00 | 3433.02 | 3432.01 | 3432.03 | 3.89 | 13353.74 | 3432.84 2014-03-03 02:14:00 | 3433.02 | 3435.00 | 3433.02 | 3434.98 | 15.28 | 52475.87 | 3434.06 2014-03-03 02:15:00 | 3435.00 | 3435.00 | 3434.10 | 3434.82 | 1.18 | 4053.17 | 3434.89 2014-03-03 02:16:00 | 3435.00 | 3436.00 | 3434.24 | 3435.00 | 8.79 | 30185.74 | 3434.49 2014-03-03 02:17:00 | 3435.00 | 3437.00 | 3435.00 | 3435.50 | 10.22 | 35117.07 | 3436.11 2014-03-03 02:18:00 | 3435.50 | 3435.51 | 3434.50 | 3435.00 | 12.94 | 44445.95 | 3435.30 2014-03-03 02:19:00 | 3436.30 | 3439.98 | 3434.60 | 3439.98 | 6.00 | 20612.92 | 3437.78 2014-03-03 02:20:00 | 3434.68 | 3436.15 | 3434.68 | 3436.15 | 1.55 | 5318.83 | 3435.93 2014-03-03 02:21:00 | 3436.16 | 3437.94 | 3436.16 | 3436.39 | 1.06 | 3644.12 | 3437.85 2014-03-03 02:22:00 | 3436.51 | 3437.94 | 3436.51 | 3437.94 | 2.27 | 7793.21 | 3437.68 2014-03-03 02:23:00 | 3436.01 | 3436.80 | 3435.00 | 3436.80 | 4.08 | 14032.22 | 3435.90 2014-03-03 02:24:00 | 3436.83 | 3436.83 | 3435.00 | 3435.05 | 7.47 | 25675.53 | 3435.31 2014-03-03 02:25:00 | 3435.05 | 3435.05 | 3435.01 | 3435.01 | 27.22 | 93488.26 | 3435.05 2014-03-03 02:26:00 | 3435.01 | 3436.96 | 3435.01 | 3436.87 | 1.35 | 4652.57 | 3436.16 2014-03-03 02:27:00 | 3436.00 | 3436.00 | 3435.66 | 3436.00 | 2.65 | 9111.76 | 3435.81 2014-03-03 02:28:00 | 3436.00 | 3437.00 | 3435.96 | 3436.99 | 7.28 | 25032.89 | 3436.69 2014-03-03 02:29:00 | 3437.50 | 3438.00 | 3436.90 | 3436.90 | 1.64 | 5644.52 | 3437.59 2014-03-03 02:30:00 | 3438.97 | 3438.97 | 3436.64 | 3436.64 | 4.10 | 14098.94 | 3438.77 2014-03-03 02:31:00 | 3437.00 | 3437.00 | 3435.16 | 3436.00 | 8.85 | 30394.26 | 3435.93 2014-03-03 02:32:00 | 3436.00 | 3436.05 | 3436.00 | 3436.00 | 6.07 | 20856.59 | 3436.01 2014-03-03 02:33:00 | 3435.96 | 3435.96 | 3435.10 | 3435.16 | 8.00 | 27495.46 | 3435.22 2014-03-03 02:34:00 | 3437.15 | 3437.19 | 3436.30 | 3436.32 | 4.76 | 16343.52 | 3437.12 2014-03-03 02:35:00 | 3436.95 | 3437.60 | 3436.95 | 3437.01 | 1.92 | 6599.39 | 3437.18 2014-03-03 02:36:00 | 3437.04 | 3437.04 | 3437.02 | 3437.02 | 4.24 | 14586.75 | 3437.03 2014-03-03 02:37:00 | 3437.00 | 3438.00 | 3437.00 | 3437.95 | 6.18 | 21243.62 | 3437.48 2014-03-03 02:38:00 | 3436.19 | 3436.19 | 3436.19 | 3436.19 | 0.10 | 333.31 | 3436.19 2014-03-03 02:39:00 | 3436.79 | 3438.18 | 3436.79 | 3438.18 | 2.25 | 7724.56 | 3437.72 2014-03-03 02:40:00 | 3438.18 | 3438.22 | 3437.22 | 3437.22 | 1.28 | 4387.08 | 3438.15 2014-03-03 02:41:00 | 3436.01 | 3436.95 | 3436.01 | 3436.95 | 2.29 | 7855.90 | 3436.53 2014-03-03 02:42:00 | 3437.12 | 3437.12 | 3437.12 | 3437.12 | 0.29 | 996.76 | 3437.12 2014-03-03 02:43:00 | 3436.02 | 3436.06 | 3435.11 | 3436.06 | 21.90 | 75231.07 | 3435.68 2014-03-03 02:44:00 | 3435.11 | 3435.94 | 3435.11 | 3435.11 | 6.95 | 23870.27 | 3435.56 2014-03-03 02:45:00 | 3435.11 | 3435.11 | 3435.00 | 3435.11 | 18.19 | 62473.79 | 3435.08 2014-03-03 02:46:00 | 3435.26 | 3435.74 | 3435.00 | 3435.03 | 3.84 | 13184.49 | 3435.25 2014-03-03 02:47:00 | 3435.70 | 3435.70 | 3434.58 | 3434.64 | 20.16 | 69242.02 | 3434.96 2014-03-03 02:48:00 | 3434.64 | 3434.64 | 3430.00 | 3432.00 | 11.30 | 38807.32 | 3433.36 2014-03-03 02:49:00 | 3430.01 | 3432.00 | 3430.00 | 3430.05 | 5.67 | 19464.32 | 3430.44 2014-03-03 02:50:00 | 3430.53 | 3432.00 | 3428.34 | 3431.16 | 21.06 | 72238.88 | 3430.80 2014-03-03 02:51:00 | 3425.80 | 3431.01 | 3423.82 | 3430.81 | 28.23 | 96764.31 | 3428.08 2014-03-03 02:52:00 | 3429.99 | 3431.02 | 3421.97 | 3427.83 | 34.83 | 119286.24 | 3425.01 2014-03-03 02:53:00 | 3427.66 | 3427.66 | 3426.00 | 3427.32 | 2.44 | 8374.54 | 3426.57 2014-03-03 02:54:00 | 3426.12 | 3426.21 | 3426.12 | 3426.21 | 1.12 | 3830.41 | 3426.13 2014-03-03 02:55:00 | 3426.20 | 3427.00 | 3426.00 | 3426.00 | 4.59 | 15708.89 | 3426.15 2014-03-03 02:56:00 | 3426.38 | 3426.64 | 3425.46 | 3426.09 | 17.72 | 60713.72 | 3426.09 2014-03-03 02:57:00 | 3424.01 | 3426.14 | 3415.58 | 3417.29 | 34.79 | 119040.12 | 3421.68 2014-03-03 02:58:00 | 3417.29 | 3422.37 | 3411.00 | 3412.00 | 17.97 | 61419.44 | 3417.70 2014-03-03 02:59:00 | 3416.60 | 3416.90 | 3405.00 | 3414.00 | 51.06 | 174132.42 | 3410.15 2014-03-03 03:00:00 | 3410.57 | 3418.00 | 3410.57 | 3412.00 | 39.54 | 134969.65 | 3413.84 2014-03-03 03:01:00 | 3411.24 | 3415.99 | 3408.31 | 3415.99 | 10.28 | 35048.08 | 3410.01 2014-03-03 03:02:00 | 3415.99 | 3415.99 | 3407.81 | 3409.48 | 17.14 | 58456.43 | 3409.73 2014-03-03 03:03:00 | 3409.47 | 3412.00 | 3409.45 | 3411.98 | 9.33 | 31810.71 | 3410.60 2014-03-03 03:04:00 | 3410.00 | 3413.99 | 3405.00 | 3411.19 | 9.63 | 32828.25 | 3410.02 2014-03-03 03:05:00 | 3410.99 | 3414.86 | 3408.95 | 3410.51 | 28.93 | 98676.99 | 3411.01 2014-03-03 03:06:00 | 3410.43 | 3410.51 | 3409.01 | 3410.41 | 21.49 | 73289.48 | 3410.24 2014-03-03 03:07:00 | 3410.41 | 3412.00 | 3410.23 | 3411.00 | 13.17 | 44904.21 | 3410.88 2014-03-03 03:08:00 | 3414.00 | 3414.00 | 3410.40 | 3410.40 | 15.98 | 54527.63 | 3411.39 2014-03-03 03:09:00 | 3411.00 | 3414.00 | 3411.00 | 3413.00 | 12.03 | 41052.59 | 3412.80 2014-03-03 03:10:00 | 3413.00 | 3417.00 | 3412.99 | 3416.00 | 27.78 | 94885.10 | 3415.47 2014-03-03 03:11:00 | 3417.25 | 3420.00 | 3416.00 | 3416.29 | 16.96 | 57951.91 | 3417.38 2014-03-03 03:12:00 | 3416.00 | 3420.01 | 3416.00 | 3420.01 | 32.70 | 111769.85 | 3418.46 2014-03-03 03:13:00 | 3420.51 | 3422.00 | 3420.51 | 3420.51 | 1.08 | 3704.43 | 3420.53 2014-03-03 03:14:00 | 3420.51 | 3427.12 | 3420.00 | 3422.98 | 30.39 | 103958.31 | 3420.92 2014-03-03 03:15:00 | 3423.67 | 3423.67 | 3420.00 | 3423.02 | 36.39 | 124542.38 | 3422.43 2014-03-03 03:16:00 | 3423.00 | 3424.99 | 3423.00 | 3423.09 | 7.91 | 27076.43 | 3423.50 2014-03-03 03:17:00 | 3423.04 | 3423.04 | 3420.81 | 3421.38 | 6.18 | 21135.26 | 3421.61 2014-03-03 03:18:00 | 3420.80 | 3421.41 | 3420.00 | 3421.41 | 9.42 | 32205.48 | 3420.29 2014-03-03 03:19:00 | 3421.42 | 3424.00 | 3420.00 | 3420.06 | 23.52 | 80450.43 | 3420.22 2014-03-03 03:20:00 | 3420.01 | 3422.03 | 3420.01 | 3422.03 | 11.23 | 38418.35 | 3420.44 2014-03-03 03:21:00 | 3422.49 | 3422.49 | 3420.00 | 3420.00 | 7.42 | 25399.27 | 3421.24 2014-03-03 03:22:00 | 3420.00 | 3420.00 | 3420.00 | 3420.00 | 1.23 | 4213.44 | 3420.00 2014-03-03 03:23:00 | 3420.00 | 3420.00 | 3418.00 | 3418.00 | 2.89 | 9882.66 | 3419.61 2014-03-03 03:24:00 | 3418.00 | 3418.95 | 3414.30 | 3416.54 | 10.46 | 35738.61 | 3416.04 2014-03-03 03:25:00 | 3417.93 | 3418.99 | 3414.00 | 3416.00 | 19.86 | 67867.29 | 3417.29 2014-03-03 03:26:00 | 3416.57 | 3420.92 | 3413.00 | 3414.51 | 35.95 | 122795.01 | 3416.10 2014-03-03 03:27:00 | 3416.20 | 3416.20 | 3410.01 | 3414.97 | 59.33 | 202498.18 | 3413.31 2014-03-03 03:28:00 | 3410.34 | 3419.92 | 3410.01 | 3410.02 | 39.37 | 134365.79 | 3412.81 2014-03-03 03:29:00 | 3410.02 | 3413.88 | 3410.01 | 3412.86 | 52.46 | 179024.95 | 3412.60 2014-03-03 03:30:00 | 3411.00 | 3414.18 | 3410.52 | 3412.02 | 24.34 | 83069.98 | 3412.62 2014-03-03 03:31:00 | 3412.00 | 3414.00 | 3412.00 | 3414.00 | 26.45 | 90239.08 | 3412.07 2014-03-03 03:32:00 | 3412.54 | 3413.45 | 3412.07 | 3412.07 | 6.66 | 22717.13 | 3413.03 2014-03-03 03:33:00 | 3413.43 | 3413.44 | 3412.00 | 3412.07 | 17.20 | 58708.89 | 3412.51 2014-03-03 03:34:00 | 3412.97 | 3413.06 | 3412.00 | 3412.90 | 26.50 | 90427.73 | 3412.88 2014-03-03 03:35:00 | 3412.90 | 3416.99 | 3412.03 | 3416.99 | 36.83 | 125715.29 | 3413.02 2014-03-03 03:36:00 | 3416.99 | 3417.59 | 3415.03 | 3417.00 | 39.77 | 135867.96 | 3416.51 2014-03-03 03:37:00 | 3417.00 | 3421.99 | 3417.00 | 3421.98 | 31.20 | 106692.69 | 3420.08 2014-03-03 03:38:00 | 3418.09 | 3425.00 | 3417.74 | 3424.98 | 58.42 | 199914.86 | 3422.14 2014-03-03 03:39:00 | 3423.55 | 3425.00 | 3418.00 | 3419.51 | 29.72 | 101722.78 | 3422.47 2014-03-03 03:40:00 | 3419.00 | 3419.98 | 3418.00 | 3419.98 | 14.21 | 48588.59 | 3418.60 2014-03-03 03:41:00 | 3419.98 | 3422.00 | 3418.22 | 3421.00 | 29.49 | 100863.43 | 3420.72 2014-03-03 03:42:00 | 3421.01 | 3422.51 | 3421.00 | 3421.00 | 14.50 | 49591.49 | 3421.28 2014-03-03 03:43:00 | 3421.00 | 3425.00 | 3421.00 | 3424.99 | 63.36 | 216934.92 | 3423.74 2014-03-03 03:44:00 | 3422.02 | 3425.00 | 3422.00 | 3423.00 | 11.85 | 40568.67 | 3423.52 2014-03-03 03:45:00 | 3422.70 | 3426.17 | 3418.00 | 3426.17 | 51.51 | 176197.75 | 3420.78 2014-03-03 03:46:00 | 3426.68 | 3430.00 | 3426.57 | 3427.61 | 34.10 | 116924.12 | 3428.36 2014-03-03 03:47:00 | 3426.67 | 3431.26 | 3426.09 | 3431.26 | 76.31 | 261633.09 | 3428.56 2014-03-03 03:48:00 | 3431.76 | 3435.00 | 3419.00 | 3428.00 | 92.74 | 318033.10 | 3429.15 2014-03-03 03:49:00 | 3428.00 | 3430.51 | 3425.09 | 3429.63 | 42.49 | 145648.99 | 3428.24 2014-03-03 03:50:00 | 3430.00 | 3431.00 | 3425.01 | 3429.51 | 62.11 | 212949.08 | 3428.52 2014-03-03 03:51:00 | 3429.67 | 3436.00 | 3429.67 | 3430.09 | 98.50 | 338041.74 | 3432.04 2014-03-03 03:52:00 | 3436.00 | 3440.00 | 3430.10 | 3435.17 | 45.52 | 156434.40 | 3436.99 2014-03-03 03:53:00 | 3435.00 | 3436.99 | 3430.90 | 3435.00 | 42.91 | 147386.50 | 3434.70 2014-03-03 03:54:00 | 3435.00 | 3437.50 | 3435.00 | 3435.10 | 22.18 | 76236.22 | 3436.85 2014-03-03 03:55:00 | 3435.21 | 3437.50 | 3435.21 | 3437.50 | 22.77 | 78260.32 | 3436.99 2014-03-03 03:56:00 | 3437.50 | 3440.00 | 3437.00 | 3437.50 | 43.63 | 149960.68 | 3437.42 2014-03-03 03:57:00 | 3438.01 | 3438.36 | 3437.00 | 3437.00 | 18.38 | 63184.69 | 3437.13 2014-03-03 03:58:00 | 3437.00 | 3443.00 | 3435.28 | 3435.28 | 51.96 | 178613.94 | 3437.59 2014-03-03 03:59:00 | 3437.03 | 3437.78 | 3427.00 | 3428.00 | 95.04 | 326154.27 | 3431.87 2014-03-03 04:00:00 | 3430.00 | 3432.00 | 3428.18 | 3432.00 | 10.67 | 36604.91 | 3430.64 2014-03-03 04:01:00 | 3430.00 | 3434.00 | 3429.00 | 3432.64 | 21.89 | 75075.94 | 3430.00 2014-03-03 04:02:00 | 3430.07 | 3433.98 | 3430.07 | 3432.00 | 36.74 | 126078.02 | 3431.72 2014-03-03 04:03:00 | 3431.72 | 3434.00 | 3430.00 | 3431.00 | 31.89 | 109439.95 | 3431.69 2014-03-03 04:04:00 | 3431.11 | 3433.59 | 3430.00 | 3430.01 | 38.26 | 131282.06 | 3431.76 2014-03-03 04:05:00 | 3431.11 | 3432.97 | 3431.11 | 3432.91 | 3.57 | 12252.54 | 3432.08 2014-03-03 04:06:00 | 3432.35 | 3432.36 | 3432.35 | 3432.36 | 0.50 | 1716.18 | 3432.36 2014-03-03 04:07:00 | 3430.20 | 3432.29 | 3430.20 | 3431.27 | 5.97 | 20469.22 | 3430.98 2014-03-03 04:08:00 | 3430.20 | 3432.38 | 3430.20 | 3431.32 | 3.38 | 11597.87 | 3431.32 2014-03-03 04:09:00 | 3430.55 | 3432.00 | 3430.55 | 3431.32 | 13.16 | 45174.13 | 3431.64 2014-03-03 04:10:00 | 3432.39 | 3434.00 | 3430.21 | 3433.99 | 5.29 | 18168.59 | 3431.92 2014-03-03 04:11:00 | 3434.00 | 3436.06 | 3430.21 | 3431.00 | 56.22 | 192984.28 | 3432.85 2014-03-03 04:12:00 | 3431.01 | 3433.49 | 3431.01 | 3431.64 | 3.68 | 12622.80 | 3431.97 2014-03-03 04:13:00 | 3434.00 | 3436.06 | 3431.69 | 3434.03 | 11.65 | 40006.87 | 3434.07 2014-03-03 04:14:00 | 3432.01 | 3432.52 | 3432.00 | 3432.13 | 7.96 | 27305.72 | 3432.09 2014-03-03 04:15:00 | 3432.13 | 3437.00 | 3432.00 | 3437.00 | 21.65 | 74378.13 | 3435.96 2014-03-03 04:16:00 | 3436.99 | 3437.00 | 3431.00 | 3431.99 | 14.02 | 48137.60 | 3434.47 2014-03-03 04:17:00 | 3432.00 | 3434.91 | 3431.99 | 3434.91 | 15.57 | 53455.40 | 3434.33 2014-03-03 04:18:00 | 3433.98 | 3435.97 | 3432.22 | 3433.09 | 16.94 | 58174.78 | 3434.37 2014-03-03 04:19:00 | 3433.10 | 3436.01 | 3432.00 | 3434.00 | 6.99 | 24011.91 | 3434.20 2014-03-03 04:20:00 | 3433.92 | 3435.98 | 3432.55 | 3435.98 | 1.09 | 3742.55 | 3433.53 2014-03-03 04:21:00 | 3433.91 | 3433.96 | 3433.69 | 3433.69 | 5.21 | 17904.15 | 3433.86 2014-03-03 04:22:00 | 3433.68 | 3436.00 | 3433.63 | 3436.00 | 13.88 | 47657.77 | 3434.05 2014-03-03 04:23:00 | 3435.00 | 3436.00 | 3434.88 | 3435.96 | 12.38 | 42527.89 | 3435.21 2014-03-03 04:24:00 | 3435.97 | 3436.00 | 3434.69 | 3435.99 | 8.37 | 28754.13 | 3435.79 2014-03-03 04:25:00 | 3434.60 | 3437.02 | 3433.00 | 3435.00 | 23.17 | 79611.37 | 3436.12 2014-03-03 04:26:00 | 3435.96 | 3438.00 | 3435.00 | 3436.11 | 26.81 | 92156.42 | 3437.01 2014-03-03 04:27:00 | 3436.17 | 3438.00 | 3436.00 | 3437.94 | 15.66 | 53834.22 | 3437.03 2014-03-03 04:28:00 | 3439.00 | 3439.00 | 3434.30 | 3435.50 | 23.34 | 80196.49 | 3436.16 2014-03-03 04:29:00 | 3435.51 | 3436.00 | 3435.51 | 3435.97 | 1.07 | 3686.61 | 3435.80 2014-03-03 04:30:00 | 3436.00 | 3436.00 | 3435.06 | 3435.98 | 5.34 | 18341.09 | 3435.30 2014-03-03 04:31:00 | 3435.94 | 3436.10 | 3435.00 | 3436.10 | 35.51 | 122009.20 | 3435.52 2014-03-03 04:32:00 | 3437.31 | 3438.00 | 3437.00 | 3438.00 | 13.84 | 47583.83 | 3437.64 2014-03-03 04:33:00 | 3438.01 | 3440.00 | 3438.01 | 3440.00 | 20.92 | 71928.86 | 3438.94 2014-03-03 04:34:00 | 3441.50 | 3442.23 | 3436.01 | 3440.08 | 33.47 | 115181.09 | 3441.12 2014-03-03 04:35:00 | 3442.00 | 3442.00 | 3439.55 | 3439.55 | 12.24 | 42108.55 | 3439.96 2014-03-03 04:36:00 | 3439.56 | 3441.45 | 3436.01 | 3436.34 | 14.99 | 51561.59 | 3438.81 2014-03-03 04:37:00 | 3436.33 | 3438.00 | 3430.00 | 3436.68 | 60.18 | 206668.96 | 3434.01 2014-03-03 04:38:00 | 3436.00 | 3438.00 | 3434.01 | 3436.03 | 15.33 | 52668.03 | 3435.62 2014-03-03 04:39:00 | 3436.21 | 3440.00 | 3436.21 | 3440.00 | 24.30 | 83580.64 | 3439.25 2014-03-03 04:40:00 | 3440.00 | 3442.80 | 3437.00 | 3438.94 | 23.31 | 80165.77 | 3439.26 2014-03-03 04:41:00 | 3439.99 | 3442.80 | 3438.95 | 3442.80 | 16.30 | 56075.23 | 3441.25 2014-03-03 04:42:00 | 3442.80 | 3444.88 | 3442.00 | 3444.85 | 54.54 | 187826.89 | 3443.84 2014-03-03 04:43:00 | 3444.80 | 3444.88 | 3442.78 | 3444.80 | 17.91 | 61692.07 | 3444.75 2014-03-03 04:44:00 | 3443.43 | 3444.88 | 3443.40 | 3444.88 | 26.05 | 89745.83 | 3444.74 2014-03-03 04:45:00 | 3444.78 | 3444.88 | 3442.35 | 3442.92 | 20.61 | 70999.28 | 3444.23 2014-03-03 04:46:00 | 3443.00 | 3444.80 | 3441.94 | 3444.00 | 34.48 | 118726.12 | 3443.63 2014-03-03 04:47:00 | 3444.00 | 3444.88 | 3442.11 | 3443.32 | 12.84 | 44199.75 | 3442.88 2014-03-03 04:48:00 | 3442.64 | 3442.65 | 3440.00 | 3440.00 | 5.75 | 19796.08 | 3441.60 2014-03-03 04:49:00 | 3440.00 | 3441.00 | 3439.00 | 3439.57 | 25.38 | 87301.33 | 3439.90 2014-03-03 04:50:00 | 3439.57 | 3439.57 | 3437.50 | 3437.83 | 10.97 | 37699.06 | 3438.13 2014-03-03 04:51:00 | 3436.59 | 3438.01 | 3435.00 | 3438.01 | 35.33 | 121452.53 | 3437.56 2014-03-03 04:52:00 | 3436.04 | 3438.01 | 3436.01 | 3438.00 | 5.36 | 18410.52 | 3436.08 2014-03-03 04:53:00 | 3437.90 | 3437.99 | 3436.10 | 3437.87 | 9.76 | 33541.71 | 3436.65 2014-03-03 04:54:00 | 3437.87 | 3438.00 | 3436.00 | 3436.50 | 17.00 | 58439.43 | 3436.80 2014-03-03 04:55:00 | 3436.50 | 3436.50 | 3435.00 | 3436.00 | 18.55 | 63741.17 | 3436.37 2014-03-03 04:56:00 | 3435.03 | 3436.00 | 3430.80 | 3432.07 | 41.08 | 141051.66 | 3433.50 2014-03-03 04:57:00 | 3432.06 | 3432.06 | 3430.81 | 3430.81 | 5.44 | 18670.29 | 3431.41 2014-03-03 04:58:00 | 3430.14 | 3432.31 | 3430.00 | 3432.31 | 28.04 | 96208.92 | 3431.50 2014-03-03 04:59:00 | 3432.30 | 3436.50 | 3432.30 | 3436.50 | 48.02 | 164967.40 | 3435.75 2014-03-03 05:00:00 | 3437.00 | 3440.00 | 3437.00 | 3438.01 | 26.73 | 91886.23 | 3437.70 2014-03-03 05:01:00 | 3438.99 | 3438.99 | 3435.55 | 3435.55 | 13.24 | 45504.30 | 3437.92 2014-03-03 05:02:00 | 3436.60 | 3436.60 | 3434.00 | 3436.00 | 5.60 | 19236.35 | 3435.68 2014-03-03 05:03:00 | 3436.09 | 3438.00 | 3433.00 | 3435.03 | 3.83 | 13155.98 | 3435.88 2014-03-03 05:04:00 | 3435.01 | 3437.91 | 3435.01 | 3436.60 | 9.50 | 32641.11 | 3435.91 2014-03-03 05:05:00 | 3436.59 | 3436.99 | 3435.01 | 3435.40 | 5.02 | 17242.63 | 3435.47 2014-03-03 05:06:00 | 3435.00 | 3435.99 | 3435.00 | 3435.93 | 2.83 | 9718.90 | 3435.45 2014-03-03 05:07:00 | 3434.10 | 3435.91 | 3434.00 | 3435.00 | 10.42 | 35778.13 | 3434.59 2014-03-03 05:08:00 | 3435.03 | 3438.00 | 3435.03 | 3438.00 | 9.35 | 32132.13 | 3436.96 2014-03-03 05:09:00 | 3436.00 | 3438.00 | 3436.00 | 3437.02 | 11.87 | 40787.13 | 3437.31 2014-03-03 05:10:00 | 3437.02 | 3438.80 | 3437.00 | 3438.80 | 11.33 | 38949.88 | 3438.37 2014-03-03 05:11:00 | 3438.80 | 3440.00 | 3438.00 | 3439.57 | 10.69 | 36756.43 | 3438.72 2014-03-03 05:12:00 | 3439.49 | 3440.01 | 3438.60 | 3440.00 | 28.93 | 99510.58 | 3439.58 2014-03-03 05:13:00 | 3439.99 | 3441.00 | 3439.99 | 3441.00 | 1.04 | 3564.38 | 3440.52 2014-03-03 05:14:00 | 3440.07 | 3441.04 | 3440.07 | 3440.80 | 12.27 | 42221.67 | 3440.77 2014-03-03 05:15:00 | 3441.97 | 3442.00 | 3441.97 | 3442.00 | 7.73 | 26596.24 | 3441.99 2014-03-03 05:16:00 | 3443.00 | 3445.00 | 3443.00 | 3445.00 | 42.94 | 147932.92 | 3444.87 2014-03-03 05:17:00 | 3446.00 | 3447.50 | 3446.00 | 3447.00 | 13.29 | 45799.04 | 3446.91 2014-03-03 05:18:00 | 3447.00 | 3447.98 | 3447.00 | 3447.00 | 7.41 | 25556.94 | 3447.12 2014-03-03 05:19:00 | 3447.03 | 3447.99 | 3447.00 | 3447.97 | 3.84 | 13248.83 | 3447.52 2014-03-03 05:20:00 | 3445.10 | 3445.12 | 3444.88 | 3444.99 | 52.96 | 182445.74 | 3445.04 2014-03-03 05:21:00 | 3444.88 | 3444.88 | 3443.47 | 3444.00 | 7.57 | 26080.62 | 3444.35 2014-03-03 05:22:00 | 3444.00 | 3444.08 | 3443.00 | 3443.50 | 5.68 | 19548.06 | 3443.98 2014-03-03 05:23:00 | 3443.00 | 3443.00 | 3441.98 | 3443.00 | 3.93 | 13538.56 | 3442.30 2014-03-03 05:24:00 | 3444.99 | 3445.00 | 3442.31 | 3442.31 | 8.71 | 29993.92 | 3443.22 2014-03-03 05:25:00 | 3443.00 | 3444.80 | 3442.50 | 3442.50 | 4.28 | 14722.33 | 3443.01 2014-03-03 05:26:00 | 3443.00 | 3445.00 | 3443.00 | 3443.81 | 4.57 | 15734.00 | 3444.39 2014-03-03 05:27:00 | 3443.74 | 3444.68 | 3442.44 | 3442.50 | 22.93 | 78959.01 | 3443.48 2014-03-03 05:28:00 | 3442.46 | 3442.47 | 3438.73 | 3438.86 | 70.38 | 242100.23 | 3440.10 2014-03-03 05:29:00 | 3439.98 | 3440.00 | 3439.97 | 3439.99 | 17.01 | 58524.62 | 3439.99 2014-03-03 05:30:00 | 3439.00 | 3439.49 | 3438.12 | 3438.12 | 5.22 | 17936.15 | 3438.68 2014-03-03 05:31:00 | 3438.12 | 3438.68 | 3437.01 | 3438.60 | 5.93 | 20377.33 | 3438.05 2014-03-03 05:32:00 | 3437.10 | 3437.10 | 3434.91 | 3435.43 | 10.33 | 35501.57 | 3436.41 2014-03-03 05:33:00 | 3436.93 | 3436.93 | 3435.00 | 3436.39 | 4.19 | 14387.26 | 3436.17 2014-03-03 05:34:00 | 3436.36 | 3436.36 | 3434.00 | 3434.00 | 13.85 | 47571.29 | 3435.25 2014-03-03 05:35:00 | 3434.00 | 3434.00 | 3431.78 | 3431.78 | 6.64 | 22777.92 | 3432.48 2014-03-03 05:36:00 | 3432.28 | 3435.65 | 3430.15 | 3435.00 | 23.34 | 80088.56 | 3432.12 2014-03-03 05:37:00 | 3435.00 | 3435.00 | 3430.00 | 3430.00 | 19.26 | 66066.20 | 3431.12 2014-03-03 05:38:00 | 3435.00 | 3438.22 | 3431.93 | 3436.00 | 35.67 | 122524.16 | 3434.45 2014-03-03 05:39:00 | 3435.87 | 3437.86 | 3434.15 | 3437.00 | 11.26 | 38699.45 | 3436.29 2014-03-03 05:40:00 | 3437.02 | 3440.51 | 3437.00 | 3440.51 | 16.99 | 58436.28 | 3439.45 2014-03-03 05:41:00 | 3441.77 | 3445.00 | 3435.00 | 3445.00 | 70.50 | 242352.01 | 3437.76 2014-03-03 05:42:00 | 3442.62 | 3442.62 | 3436.00 | 3440.50 | 57.91 | 199175.13 | 3439.69 2014-03-03 05:43:00 | 3440.10 | 3444.00 | 3440.10 | 3443.91 | 33.74 | 116159.00 | 3442.77 2014-03-03 05:44:00 | 3442.00 | 3442.00 | 3440.19 | 3440.96 | 11.18 | 38458.07 | 3441.13 2014-03-03 05:45:00 | 3440.21 | 3444.00 | 3438.98 | 3439.99 | 68.72 | 236435.74 | 3440.62 2014-03-03 05:46:00 | 3439.99 | 3441.98 | 3439.53 | 3439.60 | 21.66 | 74493.66 | 3440.02 2014-03-03 05:47:00 | 3440.00 | 3441.85 | 3440.00 | 3441.00 | 6.87 | 23644.81 | 3440.75 2014-03-03 05:48:00 | 3441.00 | 3441.00 | 3440.00 | 3440.01 | 13.53 | 46536.79 | 3440.54 2014-03-03 05:49:00 | 3440.20 | 3440.20 | 3434.99 | 3435.00 | 43.12 | 148193.36 | 3437.16 2014-03-03 05:50:00 | 3434.04 | 3435.00 | 3429.99 | 3433.95 | 41.17 | 141325.84 | 3432.82 2014-03-03 05:51:00 | 3430.53 | 3430.53 | 3420.75 | 3423.29 | 44.34 | 151901.79 | 3425.69 2014-03-03 05:52:00 | 3422.29 | 3426.00 | 3421.89 | 3421.98 | 19.40 | 66425.62 | 3424.53 2014-03-03 05:53:00 | 3422.00 | 3426.00 | 3420.15 | 3422.31 | 27.24 | 93257.51 | 3423.17 2014-03-03 05:54:00 | 3422.31 | 3423.92 | 3421.00 | 3422.01 | 2.61 | 8938.83 | 3422.21 2014-03-03 05:55:00 | 3423.85 | 3425.00 | 3422.02 | 3425.00 | 6.88 | 23539.11 | 3422.87 2014-03-03 05:56:00 | 3424.51 | 3427.77 | 3423.22 | 3426.30 | 7.89 | 27013.60 | 3425.08 2014-03-03 05:57:00 | 3426.30 | 3426.30 | 3422.11 | 3422.11 | 8.93 | 30566.90 | 3423.33 2014-03-03 05:58:00 | 3423.42 | 3424.39 | 3420.63 | 3420.63 | 31.82 | 108907.74 | 3422.19 2014-03-03 05:59:00 | 3420.30 | 3421.06 | 3420.00 | 3421.01 | 19.57 | 66927.55 | 3420.25 2014-03-03 06:00:00 | 3421.01 | 3422.01 | 3420.01 | 3420.30 | 18.97 | 64883.55 | 3420.50 2014-03-03 06:01:00 | 3421.38 | 3421.38 | 3420.01 | 3420.40 | 8.66 | 29637.98 | 3420.42 2014-03-03 06:02:00 | 3420.01 | 3420.40 | 3418.00 | 3419.99 | 20.56 | 70311.61 | 3419.66 2014-03-03 06:03:00 | 3419.95 | 3420.41 | 3418.00 | 3420.41 | 7.62 | 26059.52 | 3418.99 2014-03-03 06:04:00 | 3420.00 | 3421.00 | 3417.00 | 3420.00 | 20.92 | 71539.07 | 3419.65 2014-03-03 06:05:00 | 3417.53 | 3421.91 | 3417.53 | 3420.14 | 19.07 | 65213.18 | 3420.39 2014-03-03 06:06:00 | 3421.99 | 3421.99 | 3418.01 | 3420.18 | 4.10 | 14022.27 | 3420.06 2014-03-03 06:07:00 | 3420.21 | 3420.72 | 3420.20 | 3420.72 | 2.51 | 8571.13 | 3420.24 2014-03-03 06:08:00 | 3421.36 | 3421.39 | 3421.22 | 3421.39 | 2.53 | 8669.61 | 3421.31 2014-03-03 06:09:00 | 3422.00 | 3423.89 | 3420.00 | 3423.83 | 32.99 | 112883.79 | 3422.28 2014-03-03 06:10:00 | 3423.79 | 3425.10 | 3420.01 | 3425.10 | 20.01 | 68508.24 | 3423.87 2014-03-03 06:11:00 | 3425.09 | 3425.17 | 3423.77 | 3425.17 | 10.54 | 36096.06 | 3424.67 2014-03-03 06:12:00 | 3425.17 | 3426.09 | 3425.17 | 3425.98 | 9.14 | 31294.84 | 3425.82 2014-03-03 06:13:00 | 3425.98 | 3427.15 | 3425.30 | 3426.60 | 8.86 | 30340.25 | 3426.34 2014-03-03 06:14:00 | 3425.00 | 3427.00 | 3425.00 | 3425.51 | 6.77 | 23188.05 | 3426.13 2014-03-03 06:15:00 | 3425.60 | 3425.60 | 3422.06 | 3422.06 | 68.59 | 234901.68 | 3424.62 2014-03-03 06:16:00 | 3422.00 | 3424.00 | 3421.56 | 3424.00 | 7.31 | 25011.55 | 3422.96 2014-03-03 06:17:00 | 3424.04 | 3427.68 | 3424.04 | 3426.26 | 40.45 | 138590.66 | 3425.97 2014-03-03 06:18:00 | 3427.22 | 3435.60 | 3426.99 | 3427.00 | 46.83 | 160651.22 | 3430.30 2014-03-03 06:19:00 | 3427.00 | 3427.00 | 3426.35 | 3427.00 | 16.98 | 58203.15 | 3426.94 2014-03-03 06:20:00 | 3426.10 | 3427.00 | 3426.00 | 3426.05 | 11.71 | 40126.05 | 3426.36 2014-03-03 06:21:00 | 3425.70 | 3425.87 | 3424.00 | 3424.00 | 19.51 | 66818.66 | 3424.14 2014-03-03 06:22:00 | 3424.04 | 3425.79 | 3421.37 | 3422.05 | 32.66 | 111845.03 | 3424.32 2014-03-03 06:23:00 | 3422.03 | 3423.95 | 3422.03 | 3422.60 | 2.91 | 9969.84 | 3423.71 2014-03-03 06:24:00 | 3423.87 | 3423.88 | 3421.36 | 3422.00 | 14.35 | 49107.91 | 3421.92 2014-03-03 06:25:00 | 3422.03 | 3422.99 | 3422.03 | 3422.11 | 0.54 | 1861.64 | 3422.12 2014-03-03 06:26:00 | 3422.99 | 3425.89 | 3422.00 | 3425.89 | 49.97 | 171083.99 | 3423.60 2014-03-03 06:27:00 | 3424.70 | 3427.00 | 3422.29 | 3424.56 | 154.33 | 528461.06 | 3424.27 2014-03-03 06:28:00 | 3424.44 | 3425.50 | 3424.36 | 3425.00 | 15.41 | 52784.80 | 3424.92 2014-03-03 06:29:00 | 3425.51 | 3425.51 | 3425.00 | 3425.00 | 1.69 | 5802.80 | 3425.50 2014-03-03 06:30:00 | 3426.43 | 3427.00 | 3425.01 | 3427.00 | 12.03 | 41235.95 | 3426.90 2014-03-03 06:31:00 | 3427.00 | 3427.00 | 3426.20 | 3427.00 | 19.21 | 65842.27 | 3426.96 2014-03-03 06:32:00 | 3428.00 | 3429.50 | 3426.28 | 3427.25 | 42.52 | 145735.75 | 3427.71 2014-03-03 06:33:00 | 3429.41 | 3430.00 | 3426.49 | 3426.96 | 73.96 | 253522.64 | 3427.88 2014-03-03 06:34:00 | 3426.95 | 3427.00 | 3426.95 | 3427.00 | 1.60 | 5466.03 | 3426.98 2014-03-03 06:35:00 | 3427.22 | 3429.05 | 3427.22 | 3429.05 | 0.77 | 2629.77 | 3428.64 2014-03-03 06:36:00 | 3428.46 | 3428.46 | 3427.77 | 3427.84 | 4.99 | 17120.95 | 3428.30 2014-03-03 06:37:00 | 3426.24 | 3426.36 | 3419.00 | 3420.00 | 41.02 | 140349.56 | 3421.91 2014-03-03 06:38:00 | 3420.00 | 3420.00 | 3419.00 | 3420.00 | 54.48 | 186310.74 | 3419.93 2014-03-03 06:39:00 | 3420.00 | 3420.00 | 3420.00 | 3420.00 | 12.69 | 43386.12 | 3420.00 2014-03-03 06:40:00 | 3420.38 | 3423.85 | 3420.38 | 3422.00 | 1.14 | 3892.27 | 3423.28 2014-03-03 06:41:00 | 3421.00 | 3424.00 | 3420.42 | 3421.00 | 12.79 | 43769.86 | 3422.19 2014-03-03 06:42:00 | 3420.97 | 3422.21 | 3420.97 | 3421.00 | 8.88 | 30386.67 | 3421.15 2014-03-03 06:43:00 | 3423.37 | 3423.48 | 3420.03 | 3422.83 | 17.52 | 59954.73 | 3422.66 2014-03-03 06:44:00 | . | . | . | . | . | . | . 2014-03-03 06:45:00 | 3421.99 | 3422.00 | 3421.98 | 3421.98 | 1.26 | 4315.12 | 3421.99 2014-03-03 06:46:00 | 3421.96 | 3427.00 | 3421.00 | 3422.01 | 60.37 | 206739.69 | 3424.37 2014-03-03 06:47:00 | 3422.01 | 3423.18 | 3422.01 | 3423.18 | 1.03 | 3525.84 | 3423.15 2014-03-03 06:48:00 | 3423.16 | 3423.39 | 3423.16 | 3423.17 | 5.84 | 20002.37 | 3423.31 2014-03-03 06:49:00 | 3423.00 | 3423.01 | 3422.96 | 3423.00 | 2.42 | 8276.81 | 3423.00 2014-03-03 06:50:00 | 3422.39 | 3422.47 | 3422.01 | 3422.47 | 1.41 | 4822.13 | 3422.38 2014-03-03 06:51:00 | 3423.00 | 3425.50 | 3422.50 | 3425.01 | 12.52 | 42874.33 | 3424.74 2014-03-03 06:52:00 | 3423.12 | 3427.02 | 3423.11 | 3427.02 | 35.55 | 121763.20 | 3425.22 2014-03-03 06:53:00 | 3427.82 | 3427.82 | 3427.11 | 3427.15 | 3.14 | 10766.07 | 3427.59 2014-03-03 06:54:00 | 3427.79 | 3427.82 | 3424.54 | 3427.75 | 21.24 | 72766.62 | 3425.60 2014-03-03 06:55:00 | 3427.54 | 3427.75 | 3424.20 | 3425.98 | 63.14 | 216256.93 | 3425.20 2014-03-03 06:56:00 | 3426.48 | 3427.00 | 3424.35 | 3426.91 | 11.79 | 40395.94 | 3426.00 2014-03-03 06:57:00 | 3427.00 | 3427.00 | 3425.18 | 3425.23 | 1.09 | 3728.26 | 3426.71 2014-03-03 06:58:00 | 3425.18 | 3426.85 | 3425.09 | 3425.09 | 3.61 | 12370.33 | 3425.74 2014-03-03 06:59:00 | 3425.29 | 3426.89 | 3425.29 | 3426.05 | 2.83 | 9706.09 | 3426.08 2014-03-03 07:00:00 | 3426.06 | 3426.85 | 3426.00 | 3426.04 | 3.84 | 13146.28 | 3426.19 2014-03-03 07:01:00 | 3426.81 | 3426.81 | 3425.50 | 3426.34 | 6.17 | 21135.96 | 3425.60 2014-03-03 07:02:00 | 3426.34 | 3429.00 | 3425.60 | 3426.39 | 24.70 | 84642.88 | 3427.25 2014-03-03 07:03:00 | 3426.39 | 3426.39 | 3425.61 | 3425.61 | 3.62 | 12398.79 | 3426.03 2014-03-03 07:04:00 | 3426.40 | 3426.99 | 3425.62 | 3426.99 | 14.03 | 48074.93 | 3426.09 2014-03-03 07:05:00 | 3426.00 | 3426.98 | 3424.99 | 3424.99 | 13.61 | 46623.39 | 3425.92 2014-03-03 07:06:00 | 3424.97 | 3425.00 | 3424.13 | 3424.98 | 9.18 | 31440.10 | 3424.85 2014-03-03 07:07:00 | 3425.00 | 3428.89 | 3420.05 | 3428.89 | 38.62 | 132267.69 | 3424.58 2014-03-03 07:08:00 | 3428.89 | 3428.89 | 3425.00 | 3427.65 | 12.72 | 43570.80 | 3425.65 2014-03-03 07:09:00 | 3427.00 | 3428.90 | 3427.00 | 3428.89 | 19.37 | 66407.85 | 3428.21 2014-03-03 07:10:00 | 3428.02 | 3428.06 | 3425.99 | 3427.95 | 5.81 | 19898.35 | 3427.20 2014-03-03 07:11:00 | 3427.04 | 3428.00 | 3427.04 | 3427.96 | 7.50 | 25719.89 | 3427.95 2014-03-03 07:12:00 | 3428.05 | 3428.90 | 3424.50 | 3427.22 | 26.51 | 90830.76 | 3425.90 2014-03-03 07:13:00 | 3427.22 | 3428.96 | 3426.70 | 3428.84 | 5.09 | 17445.35 | 3428.05 2014-03-03 07:14:00 | 3428.84 | 3429.50 | 3427.25 | 3428.06 | 13.89 | 47614.48 | 3428.71 2014-03-03 07:15:00 | 3428.04 | 3429.50 | 3428.03 | 3429.50 | 1.60 | 5471.64 | 3428.34 2014-03-03 07:16:00 | 3429.50 | 3431.99 | 3428.47 | 3431.99 | 47.07 | 161474.61 | 3430.45 2014-03-03 07:17:00 | 3429.08 | 3431.90 | 3429.00 | 3429.31 | 6.88 | 23609.94 | 3431.18 2014-03-03 07:18:00 | 3429.96 | 3431.18 | 3429.96 | 3431.18 | 12.15 | 41696.63 | 3430.97 2014-03-03 07:19:00 | 3432.00 | 3432.00 | 3429.01 | 3430.00 | 18.89 | 64827.40 | 3431.47 2014-03-03 07:20:00 | 3430.73 | 3431.25 | 3430.73 | 3431.00 | 1.61 | 5537.55 | 3430.95 2014-03-03 07:21:00 | 3431.01 | 3431.87 | 3431.01 | 3431.13 | 2.50 | 8565.18 | 3431.56 2014-03-03 07:22:00 | 3431.04 | 3433.00 | 3431.04 | 3431.89 | 10.47 | 35915.30 | 3431.95 2014-03-03 07:23:00 | 3433.00 | 3433.00 | 3431.91 | 3431.95 | 8.92 | 30613.26 | 3432.36 2014-03-03 07:24:00 | 3431.91 | 3432.96 | 3429.00 | 3429.97 | 20.66 | 70855.31 | 3429.92 2014-03-03 07:25:00 | 3433.00 | 3433.00 | 3429.42 | 3431.70 | 43.96 | 150794.40 | 3430.65 2014-03-03 07:26:00 | 3431.70 | 3432.00 | 3429.00 | 3432.00 | 16.05 | 55055.19 | 3430.87 2014-03-03 07:27:00 | 3432.00 | 3433.00 | 3432.00 | 3433.00 | 5.38 | 18478.58 | 3432.13 2014-03-03 07:28:00 | 3433.00 | 3438.70 | 3433.00 | 3437.51 | 110.00 | 378015.90 | 3436.57 2014-03-03 07:29:00 | 3438.67 | 3438.70 | 3434.99 | 3435.66 | 89.39 | 307219.73 | 3436.77 2014-03-03 07:30:00 | 3434.99 | 3435.60 | 3429.99 | 3429.99 | 57.76 | 198231.26 | 3431.86 2014-03-03 07:31:00 | 3429.02 | 3429.99 | 3429.01 | 3429.02 | 5.52 | 18928.32 | 3429.04 2014-03-03 07:32:00 | 3429.01 | 3435.00 | 3429.00 | 3431.46 | 265.79 | 912139.43 | 3431.83 2014-03-03 07:33:00 | 3431.50 | 3431.50 | 3431.00 | 3431.09 | 3.64 | 12483.57 | 3431.44 2014-03-03 07:34:00 | . | . | . | . | . | . | . 2014-03-03 07:35:00 | 3430.89 | 3430.90 | 3430.86 | 3430.90 | 2.31 | 7915.07 | 3430.89 2014-03-03 07:36:00 | 3430.93 | 3430.93 | 3429.00 | 3429.00 | 5.82 | 19943.53 | 3429.67 2014-03-03 07:37:00 | 3429.00 | 3432.00 | 3429.00 | 3429.46 | 35.34 | 121212.86 | 3429.71 2014-03-03 07:38:00 | 3429.93 | 3432.00 | 3429.93 | 3432.00 | 7.00 | 24019.45 | 3431.35 2014-03-03 07:39:00 | 3433.00 | 3433.00 | 3431.31 | 3432.94 | 5.93 | 20368.95 | 3432.58 2014-03-03 07:40:00 | 3433.00 | 3435.00 | 3432.35 | 3433.91 | 53.10 | 182381.58 | 3434.49 2014-03-03 07:41:00 | 3435.91 | 3439.00 | 3435.46 | 3437.01 | 16.19 | 55658.62 | 3438.05 2014-03-03 07:42:00 | 3437.01 | 3440.00 | 3437.00 | 3437.08 | 51.06 | 175590.10 | 3438.76 2014-03-03 07:43:00 | 3437.58 | 3441.00 | 3437.58 | 3440.00 | 44.09 | 151683.96 | 3440.01 2014-03-03 07:44:00 | 3440.95 | 3441.01 | 3437.00 | 3437.02 | 150.62 | 517958.28 | 3438.93 2014-03-03 07:45:00 | 3439.39 | 3441.53 | 3437.00 | 3440.10 | 26.18 | 90053.61 | 3440.44 2014-03-03 07:46:00 | 3440.12 | 3443.00 | 3440.00 | 3441.96 | 36.36 | 125109.34 | 3440.95 2014-03-03 07:47:00 | 3441.98 | 3441.98 | 3434.14 | 3434.14 | 54.83 | 188470.86 | 3437.24 2014-03-03 07:48:00 | 3436.18 | 3439.90 | 3434.46 | 3437.66 | 27.52 | 94580.63 | 3436.42 2014-03-03 07:49:00 | 3437.76 | 3439.90 | 3437.70 | 3438.00 | 19.40 | 66696.40 | 3438.49 2014-03-03 07:50:00 | 3438.00 | 3439.90 | 3434.20 | 3437.91 | 106.70 | 366642.28 | 3436.26 2014-03-03 07:51:00 | 3437.39 | 3443.00 | 3434.62 | 3440.99 | 149.20 | 513148.33 | 3439.38 2014-03-03 07:52:00 | 3442.00 | 3443.00 | 3437.46 | 3442.00 | 57.00 | 196086.51 | 3440.23 2014-03-03 07:53:00 | 3440.03 | 3442.90 | 3440.03 | 3442.90 | 24.84 | 85520.20 | 3442.57 2014-03-03 07:54:00 | 3443.00 | 3443.63 | 3441.40 | 3443.00 | 31.73 | 109234.99 | 3442.64 2014-03-03 07:55:00 | 3442.96 | 3445.00 | 3441.00 | 3443.73 | 35.66 | 122785.51 | 3443.52 2014-03-03 07:56:00 | 3443.13 | 3443.13 | 3441.00 | 3442.10 | 24.61 | 84706.04 | 3441.38 2014-03-03 07:57:00 | 3442.07 | 3442.32 | 3438.01 | 3438.78 | 66.40 | 228451.35 | 3440.38 2014-03-03 07:58:00 | 3439.50 | 3441.96 | 3437.70 | 3440.51 | 169.81 | 584127.88 | 3439.91 2014-03-03 07:59:00 | 3441.05 | 3443.99 | 3436.11 | 3443.09 | 36.41 | 125305.68 | 3441.14 2014-03-03 08:00:00 | 3443.52 | 3444.99 | 3442.49 | 3444.98 | 32.45 | 111768.02 | 3444.10 2014-03-03 08:01:00 | 3444.99 | 3446.99 | 3444.52 | 3446.03 | 43.62 | 150292.39 | 3445.26 2014-03-03 08:02:00 | 3446.96 | 3446.96 | 3441.97 | 3445.97 | 123.28 | 424605.79 | 3444.21 2014-03-03 08:03:00 | 3445.94 | 3449.98 | 3445.85 | 3449.50 | 31.38 | 108190.47 | 3447.64 2014-03-03 08:04:00 | 3449.00 | 3449.99 | 3446.60 | 3447.00 | 79.16 | 273027.67 | 3448.89 2014-03-03 08:05:00 | 3448.39 | 3449.99 | 3448.39 | 3449.92 | 30.46 | 105071.03 | 3449.48 2014-03-03 08:06:00 | 3449.99 | 3453.00 | 3449.84 | 3452.88 | 95.74 | 330317.56 | 3450.26 2014-03-03 08:07:00 | 3452.88 | 3460.00 | 3452.88 | 3459.91 | 152.00 | 525520.75 | 3457.49 2014-03-03 08:08:00 | 3459.98 | 3465.00 | 3451.00 | 3462.00 | 250.91 | 868393.75 | 3461.03 2014-03-03 08:09:00 | 3462.00 | 3472.20 | 3460.00 | 3469.03 | 246.48 | 855002.40 | 3468.88 2014-03-03 08:10:00 | 3469.93 | 3479.80 | 3469.03 | 3472.29 | 162.04 | 562849.82 | 3473.63 2014-03-03 08:11:00 | 3472.29 | 3476.06 | 3470.00 | 3471.00 | 116.78 | 405648.23 | 3473.67 2014-03-03 08:12:00 | 3470.00 | 3475.00 | 3462.11 | 3466.00 | 292.41 | 1014207.81 | 3468.41 2014-03-03 08:13:00 | 3466.16 | 3466.16 | 3462.00 | 3464.00 | 40.28 | 139536.88 | 3463.83 2014-03-03 08:14:00 | 3463.00 | 3464.00 | 3459.99 | 3462.99 | 122.92 | 425490.33 | 3461.44 2014-03-03 08:15:00 | 3462.98 | 3465.00 | 3460.00 | 3463.15 | 41.55 | 143819.87 | 3461.79 2014-03-03 08:16:00 | 3463.15 | 3469.00 | 3460.99 | 3467.87 | 73.56 | 254870.84 | 3464.61 2014-03-03 08:17:00 | 3467.81 | 3468.00 | 3464.50 | 3465.00 | 89.30 | 309526.77 | 3466.07 2014-03-03 08:18:00 | 3465.00 | 3465.92 | 3460.98 | 3464.97 | 153.54 | 531738.08 | 3463.08 2014-03-03 08:19:00 | 3461.97 | 3469.00 | 3461.02 | 3467.57 | 87.15 | 302061.48 | 3466.15 2014-03-03 08:20:00 | 3466.01 | 3470.06 | 3466.01 | 3470.06 | 14.06 | 48776.56 | 3468.19 2014-03-03 08:21:00 | 3470.09 | 3481.00 | 3470.09 | 3481.00 | 234.42 | 815268.58 | 3477.80 2014-03-03 08:22:00 | 3481.01 | 3486.00 | 3477.30 | 3485.00 | 123.01 | 428311.34 | 3481.89 2014-03-03 08:23:00 | 3484.91 | 3499.99 | 3475.00 | 3488.94 | 327.40 | 1142145.82 | 3488.53 2014-03-03 08:24:00 | 3490.00 | 3495.00 | 3490.00 | 3490.00 | 75.97 | 265259.34 | 3491.86 2014-03-03 08:25:00 | 3490.00 | 3491.90 | 3481.00 | 3484.00 | 93.12 | 324702.13 | 3486.92 2014-03-03 08:26:00 | 3482.01 | 3484.99 | 3482.00 | 3482.50 | 21.85 | 76089.87 | 3482.69 2014-03-03 08:27:00 | 3483.99 | 3483.99 | 3472.00 | 3473.34 | 67.73 | 235458.50 | 3476.43 2014-03-03 08:28:00 | 3473.70 | 3479.00 | 3471.01 | 3479.00 | 84.39 | 293143.10 | 3473.84 2014-03-03 08:29:00 | 3476.01 | 3480.00 | 3472.00 | 3474.30 | 111.81 | 388556.67 | 3475.12 2014-03-03 08:30:00 | 3474.00 | 3474.00 | 3469.53 | 3471.00 | 86.43 | 300000.19 | 3471.10 2014-03-03 08:31:00 | 3470.48 | 3479.00 | 3470.48 | 3478.04 | 27.04 | 93935.37 | 3474.07 2014-03-03 08:32:00 | 3479.47 | 3480.00 | 3476.00 | 3476.70 | 55.40 | 192694.91 | 3478.18 2014-03-03 08:33:00 | 3476.70 | 3477.91 | 3475.01 | 3477.43 | 21.33 | 74150.74 | 3476.20 2014-03-03 08:34:00 | 3476.32 | 3478.00 | 3475.00 | 3475.00 | 26.33 | 91501.39 | 3475.84 2014-03-03 08:35:00 | 3474.52 | 3477.38 | 3474.27 | 3477.38 | 40.82 | 141895.64 | 3476.22 2014-03-03 08:36:00 | 3477.01 | 3479.00 | 3477.00 | 3477.22 | 37.51 | 130450.74 | 3477.85 2014-03-03 08:37:00 | 3477.48 | 3478.14 | 3476.00 | 3478.01 | 26.01 | 90433.27 | 3477.53 2014-03-03 08:38:00 | 3478.00 | 3482.89 | 3477.64 | 3482.89 | 26.98 | 93876.38 | 3479.35 2014-03-03 08:39:00 | 3480.01 | 3490.60 | 3480.01 | 3490.00 | 59.48 | 207432.39 | 3487.31 2014-03-03 08:40:00 | 3490.00 | 3495.00 | 3488.00 | 3494.87 | 51.64 | 180293.92 | 3491.43 2014-03-03 08:41:00 | 3494.87 | 3496.00 | 3490.99 | 3491.00 | 152.57 | 533066.36 | 3493.91 2014-03-03 08:42:00 | 3492.63 | 3498.00 | 3492.63 | 3493.15 | 60.92 | 212955.81 | 3495.89 2014-03-03 08:43:00 | 3493.20 | 3493.61 | 3488.00 | 3491.92 | 114.92 | 401209.75 | 3491.30 2014-03-03 08:44:00 | 3490.00 | 3499.00 | 3490.00 | 3491.08 | 154.92 | 541473.71 | 3495.23 2014-03-03 08:45:00 | 3494.00 | 3495.87 | 3491.02 | 3492.30 | 105.68 | 369202.25 | 3493.72 2014-03-03 08:46:00 | 3492.79 | 3496.00 | 3491.01 | 3494.07 | 259.44 | 906373.01 | 3493.59 2014-03-03 08:47:00 | 3495.00 | 3495.90 | 3493.00 | 3493.00 | 20.36 | 71168.24 | 3494.63 2014-03-03 08:48:00 | 3493.00 | 3493.63 | 3488.09 | 3490.46 | 70.21 | 245115.52 | 3491.18 2014-03-03 08:49:00 | 3488.00 | 3495.00 | 3487.61 | 3489.13 | 47.72 | 166539.54 | 3490.22 2014-03-03 08:50:00 | 3486.59 | 3489.90 | 3486.59 | 3488.21 | 18.11 | 63185.21 | 3488.20 2014-03-03 08:51:00 | 3488.02 | 3488.21 | 3483.01 | 3484.97 | 38.37 | 133807.11 | 3487.28 2014-03-03 08:52:00 | 3483.03 | 3484.97 | 3476.01 | 3483.00 | 86.95 | 302508.36 | 3479.23 2014-03-03 08:53:00 | 3482.91 | 3483.00 | 3476.11 | 3482.47 | 22.62 | 78738.88 | 3480.94 2014-03-03 08:54:00 | 3481.92 | 3484.45 | 3481.47 | 3482.02 | 29.11 | 101394.25 | 3482.66 2014-03-03 08:55:00 | 3482.01 | 3482.01 | 3479.91 | 3479.99 | 44.82 | 156015.11 | 3481.31 2014-03-03 08:56:00 | 3480.00 | 3480.00 | 3476.13 | 3478.11 | 33.55 | 116704.16 | 3478.20 2014-03-03 08:57:00 | 3478.10 | 3478.10 | 3476.03 | 3476.12 | 21.98 | 76394.53 | 3476.11 2014-03-03 08:58:00 | 3476.12 | 3478.10 | 3476.12 | 3477.27 | 19.06 | 66279.15 | 3477.21 2014-03-03 08:59:00 | 3477.29 | 3481.98 | 3477.29 | 3481.12 | 214.28 | 745675.55 | 3479.94 2014-03-03 09:00:00 | 3480.59 | 3483.91 | 3478.67 | 3482.98 | 160.78 | 559652.82 | 3480.97 2014-03-03 09:01:00 | 3482.98 | 3486.00 | 3482.10 | 3485.00 | 13.41 | 46726.80 | 3484.21 2014-03-03 09:02:00 | 3484.89 | 3484.89 | 3483.00 | 3483.40 | 10.46 | 36424.09 | 3483.56 2014-03-03 09:03:00 | 3483.40 | 3484.47 | 3482.00 | 3482.00 | 33.65 | 117176.93 | 3482.54 2014-03-03 09:04:00 | 3480.60 | 3483.99 | 3480.00 | 3481.27 | 42.00 | 146228.00 | 3481.62 2014-03-03 09:05:00 | 3482.00 | 3482.00 | 3480.10 | 3481.08 | 37.65 | 131051.18 | 3481.05 2014-03-03 09:06:00 | 3481.98 | 3484.50 | 3481.98 | 3484.00 | 15.38 | 53557.00 | 3483.16 2014-03-03 09:07:00 | 3483.91 | 3484.50 | 3481.72 | 3482.25 | 22.13 | 77094.04 | 3483.69 2014-03-03 09:08:00 | 3483.70 | 3484.00 | 3483.70 | 3483.96 | 9.72 | 33846.16 | 3483.91 2014-03-03 09:09:00 | 3483.71 | 3484.00 | 3482.00 | 3483.88 | 35.15 | 122425.93 | 3483.25 2014-03-03 09:10:00 | 3483.40 | 3486.00 | 3483.40 | 3486.00 | 27.01 | 94138.98 | 3484.82 2014-03-03 09:11:00 | 3486.00 | 3488.70 | 3485.99 | 3486.56 | 16.72 | 58301.13 | 3486.91 2014-03-03 09:12:00 | 3487.01 | 3488.70 | 3485.99 | 3488.58 | 30.70 | 107076.18 | 3487.60 2014-03-03 09:13:00 | 3488.52 | 3489.00 | 3487.98 | 3489.00 | 17.46 | 60898.94 | 3488.51 2014-03-03 09:14:00 | 3487.99 | 3489.00 | 3487.99 | 3488.00 | 16.11 | 56208.91 | 3488.42 2014-03-03 09:15:00 | 3488.98 | 3489.00 | 3487.98 | 3487.98 | 9.75 | 34000.12 | 3488.27 2014-03-03 09:16:00 | 3487.65 | 3487.72 | 3487.00 | 3487.00 | 5.74 | 20003.74 | 3487.40 2014-03-03 09:17:00 | 3486.10 | 3487.50 | 3486.10 | 3486.98 | 10.25 | 35745.42 | 3487.02 2014-03-03 09:18:00 | 3487.00 | 3487.00 | 3486.35 | 3486.35 | 0.19 | 655.49 | 3486.65 2014-03-03 09:19:00 | 3486.36 | 3487.71 | 3486.36 | 3487.71 | 23.61 | 82321.45 | 3486.57 2014-03-03 09:20:00 | 3488.00 | 3494.60 | 3488.00 | 3491.21 | 84.93 | 296470.74 | 3490.89 2014-03-03 09:21:00 | 3493.43 | 3496.00 | 3490.15 | 3492.26 | 239.70 | 837160.01 | 3492.61 2014-03-03 09:22:00 | 3495.58 | 3497.99 | 3492.08 | 3497.98 | 107.88 | 377022.81 | 3494.93 2014-03-03 09:23:00 | 3497.97 | 3499.89 | 3497.00 | 3499.89 | 54.38 | 190206.87 | 3498.06 2014-03-03 09:24:00 | 3499.89 | 3500.00 | 3499.00 | 3500.00 | 158.55 | 554905.20 | 3499.81 2014-03-03 09:25:00 | 3500.00 | 3509.10 | 3499.99 | 3509.00 | 168.83 | 591531.97 | 3503.78 2014-03-03 09:26:00 | 3509.00 | 3514.00 | 3505.00 | 3512.77 | 133.95 | 470066.77 | 3509.32 2014-03-03 09:27:00 | 3512.77 | 3520.03 | 3512.00 | 3520.00 | 89.04 | 313063.64 | 3516.15 2014-03-03 09:28:00 | 3520.03 | 3525.00 | 3514.80 | 3518.02 | 183.58 | 645931.17 | 3518.53 2014-03-03 09:29:00 | 3519.97 | 3523.88 | 3518.00 | 3523.00 | 62.06 | 218511.92 | 3520.75 2014-03-03 09:30:00 | 3523.88 | 3533.00 | 3520.27 | 3533.00 | 168.66 | 595262.64 | 3529.32 2014-03-03 09:31:00 | 3533.00 | 3548.00 | 3532.07 | 3545.99 | 147.00 | 520456.65 | 3540.62 2014-03-03 09:32:00 | 3548.00 | 3553.00 | 3542.30 | 3542.30 | 261.10 | 926587.66 | 3548.78 2014-03-03 09:33:00 | 3540.00 | 3546.00 | 3531.98 | 3535.00 | 230.36 | 814666.61 | 3536.48 2014-03-03 09:34:00 | 3534.29 | 3538.00 | 3530.00 | 3533.97 | 154.20 | 544726.23 | 3532.66 2014-03-03 09:35:00 | 3533.00 | 3544.25 | 3531.00 | 3544.24 | 80.88 | 286104.86 | 3537.49 2014-03-03 09:36:00 | 3544.18 | 3550.00 | 3540.00 | 3546.43 | 247.56 | 878082.82 | 3546.98 2014-03-03 09:37:00 | 3546.43 | 3550.00 | 3539.99 | 3539.99 | 181.74 | 644171.70 | 3544.43 2014-03-03 09:38:00 | 3542.00 | 3542.00 | 3539.00 | 3540.00 | 74.36 | 263246.08 | 3540.16 2014-03-03 09:39:00 | 3539.35 | 3540.00 | 3534.00 | 3536.81 | 79.29 | 280492.70 | 3537.60 2014-03-03 09:40:00 | 3536.82 | 3540.00 | 3534.01 | 3536.06 | 38.57 | 136442.93 | 3537.45 2014-03-03 09:41:00 | 3536.04 | 3540.08 | 3529.50 | 3539.49 | 99.08 | 350222.96 | 3534.61 2014-03-03 09:42:00 | 3540.00 | 3540.00 | 3534.24 | 3536.50 | 131.66 | 465737.32 | 3537.45 2014-03-03 09:43:00 | 3530.01 | 3536.00 | 3530.01 | 3534.05 | 222.10 | 784616.97 | 3532.78 2014-03-03 09:44:00 | 3534.56 | 3535.80 | 3532.23 | 3532.23 | 252.89 | 893668.61 | 3533.85 2014-03-03 09:45:00 | 3532.23 | 3535.41 | 3526.01 | 3528.00 | 276.23 | 975416.41 | 3531.24 2014-03-03 09:46:00 | 3528.00 | 3537.98 | 3526.03 | 3537.98 | 88.29 | 311562.86 | 3528.70 2014-03-03 09:47:00 | 3537.00 | 3539.90 | 3535.51 | 3537.25 | 284.72 | 1007293.52 | 3537.85 2014-03-03 09:48:00 | 3537.00 | 3541.51 | 3536.98 | 3541.50 | 15.75 | 55754.08 | 3539.27 2014-03-03 09:49:00 | 3541.50 | 3549.99 | 3540.00 | 3549.08 | 196.37 | 696403.58 | 3546.40 2014-03-03 09:50:00 | 3549.36 | 3554.00 | 3546.61 | 3550.00 | 96.18 | 341489.23 | 3550.63 2014-03-03 09:51:00 | 3550.00 | 3555.00 | 3550.00 | 3551.60 | 102.41 | 363737.84 | 3551.75 2014-03-03 09:52:00 | 3551.61 | 3560.00 | 3550.01 | 3550.87 | 339.68 | 1207774.29 | 3555.64 2014-03-03 09:53:00 | 3553.78 | 3561.00 | 3550.66 | 3553.00 | 160.83 | 571831.13 | 3555.54 2014-03-03 09:54:00 | 3553.00 | 3555.01 | 3544.00 | 3544.85 | 158.62 | 563307.18 | 3551.32 2014-03-03 09:55:00 | 3544.01 | 3547.85 | 3542.02 | 3544.41 | 36.71 | 130106.87 | 3544.28 2014-03-03 09:56:00 | 3543.00 | 3543.00 | 3537.00 | 3542.73 | 122.51 | 433699.70 | 3540.15 2014-03-03 09:57:00 | 3542.89 | 3550.00 | 3542.89 | 3550.00 | 38.20 | 135514.65 | 3547.41 2014-03-03 09:58:00 | 3548.02 | 3549.90 | 3544.00 | 3544.00 | 27.27 | 96691.95 | 3546.12 2014-03-03 09:59:00 | 3545.48 | 3550.00 | 3545.48 | 3550.00 | 54.69 | 194077.40 | 3549.01 2014-03-03 10:00:00 | 3550.00 | 3563.00 | 3550.00 | 3563.00 | 188.04 | 668936.52 | 3557.45 2014-03-03 10:01:00 | 3563.00 | 3588.00 | 3563.00 | 3588.00 | 135.14 | 483484.61 | 3577.74 2014-03-03 10:02:00 | 3588.00 | 3595.00 | 3580.00 | 3589.76 | 324.16 | 1163528.86 | 3589.35 2014-03-03 10:03:00 | 3588.08 | 3590.01 | 3573.99 | 3582.55 | 265.47 | 951355.21 | 3583.62 2014-03-03 10:04:00 | 3582.50 | 3590.00 | 3580.00 | 3584.02 | 153.89 | 551700.59 | 3585.10 2014-03-03 10:05:00 | 3586.00 | 3586.00 | 3576.62 | 3577.63 | 44.07 | 157734.33 | 3579.10 2014-03-03 10:06:00 | 3579.00 | 3583.20 | 3574.94 | 3580.18 | 156.69 | 560926.41 | 3579.76 2014-03-03 10:07:00 | 3576.76 | 3583.19 | 3575.01 | 3580.21 | 42.25 | 151266.89 | 3580.71 2014-03-03 10:08:00 | 3580.17 | 3582.00 | 3575.00 | 3575.00 | 50.21 | 179708.49 | 3579.07 2014-03-03 10:09:00 | 3575.54 | 3576.51 | 3574.52 | 3574.52 | 30.04 | 107418.27 | 3575.37 2014-03-03 10:10:00 | 3574.00 | 3581.00 | 3565.10 | 3572.00 | 187.27 | 668951.59 | 3572.16 2014-03-03 10:11:00 | 3571.99 | 3582.00 | 3570.00 | 3580.00 | 273.53 | 978591.91 | 3577.69 2014-03-03 10:12:00 | 3580.00 | 3584.00 | 3578.04 | 3582.02 | 107.41 | 384759.58 | 3582.12 2014-03-03 10:13:00 | 3582.51 | 3585.00 | 3581.00 | 3585.00 | 123.01 | 440874.83 | 3584.00 2014-03-03 10:14:00 | 3584.99 | 3587.99 | 3584.94 | 3584.94 | 52.64 | 188718.15 | 3585.21 2014-03-03 10:15:00 | 3584.00 | 3586.24 | 3580.99 | 3586.24 | 34.54 | 123784.00 | 3583.79 2014-03-03 10:16:00 | 3586.22 | 3588.00 | 3585.00 | 3586.00 | 44.65 | 160108.06 | 3585.93 2014-03-03 10:17:00 | 3585.00 | 3585.50 | 3582.01 | 3582.01 | 19.91 | 71359.63 | 3584.83 2014-03-03 10:18:00 | 3582.01 | 3583.99 | 3580.00 | 3582.05 | 255.20 | 914086.12 | 3581.88 2014-03-03 10:19:00 | 3582.05 | 3584.21 | 3582.00 | 3584.21 | 16.80 | 60213.99 | 3583.74 2014-03-03 10:20:00 | 3585.00 | 3585.00 | 3582.20 | 3583.07 | 9.36 | 33537.57 | 3584.22 2014-03-03 10:21:00 | 3582.00 | 3582.00 | 3573.00 | 3575.00 | 24.81 | 88755.64 | 3577.70 2014-03-03 10:22:00 | 3573.00 | 3573.00 | 3540.00 | 3540.01 | 229.66 | 816178.55 | 3553.87 2014-03-03 10:23:00 | 3540.00 | 3542.99 | 3518.00 | 3531.00 | 191.45 | 675786.09 | 3529.76 2014-03-03 10:24:00 | 3531.00 | 3540.00 | 3530.00 | 3536.00 | 118.93 | 420415.90 | 3535.05 2014-03-03 10:25:00 | 3536.01 | 3547.22 | 3535.00 | 3540.31 | 312.38 | 1105858.65 | 3540.16 2014-03-03 10:26:00 | 3541.42 | 3552.00 | 3541.00 | 3550.00 | 31.09 | 110343.91 | 3549.06 2014-03-03 10:27:00 | 3549.77 | 3551.00 | 3540.02 | 3543.79 | 115.73 | 410391.99 | 3546.05 2014-03-03 10:28:00 | 3543.80 | 3544.90 | 3538.01 | 3541.00 | 64.85 | 229623.98 | 3540.96 2014-03-03 10:29:00 | 3541.49 | 3547.99 | 3541.00 | 3543.46 | 182.70 | 647554.19 | 3544.40 2014-03-03 10:30:00 | 3543.45 | 3550.00 | 3541.00 | 3547.29 | 216.17 | 766694.56 | 3546.77 2014-03-03 10:31:00 | 3547.00 | 3549.90 | 3545.34 | 3547.79 | 12.33 | 43752.34 | 3547.58 2014-03-03 10:32:00 | 3549.89 | 3550.00 | 3546.09 | 3547.91 | 111.70 | 396329.21 | 3548.03 2014-03-03 10:33:00 | 3547.00 | 3550.00 | 3546.21 | 3549.96 | 55.51 | 196957.65 | 3548.47 2014-03-03 10:34:00 | 3549.64 | 3549.64 | 3540.00 | 3540.00 | 43.71 | 154949.77 | 3545.11 2014-03-03 10:35:00 | 3543.80 | 3549.99 | 3540.64 | 3549.99 | 90.76 | 321772.99 | 3545.40 2014-03-03 10:36:00 | 3549.00 | 3554.29 | 3549.00 | 3554.29 | 31.32 | 111213.54 | 3551.11 2014-03-03 10:37:00 | 3555.41 | 3557.53 | 3553.93 | 3553.93 | 18.91 | 67249.52 | 3556.29 2014-03-03 10:38:00 | 3550.11 | 3554.00 | 3550.11 | 3553.99 | 66.38 | 235808.44 | 3552.19 2014-03-03 10:39:00 | 3555.55 | 3557.63 | 3550.01 | 3551.00 | 29.42 | 104520.32 | 3553.06 2014-03-03 10:40:00 | 3552.65 | 3552.65 | 3549.91 | 3551.98 | 41.10 | 145916.30 | 3550.45 2014-03-03 10:41:00 | 3550.16 | 3552.99 | 3549.00 | 3551.49 | 26.53 | 94205.18 | 3550.36 2014-03-03 10:42:00 | 3551.49 | 3555.00 | 3550.72 | 3555.00 | 25.11 | 89214.74 | 3553.52 2014-03-03 10:43:00 | 3554.99 | 3560.00 | 3554.98 | 3559.49 | 12.74 | 45302.58 | 3556.49 2014-03-03 10:44:00 | 3558.90 | 3564.00 | 3558.89 | 3563.85 | 37.63 | 133995.81 | 3560.69 2014-03-03 10:45:00 | 3565.00 | 3570.00 | 3562.10 | 3566.00 | 45.04 | 160636.31 | 3566.92 2014-03-03 10:46:00 | 3569.48 | 3570.00 | 3564.76 | 3564.76 | 124.92 | 445713.88 | 3568.05 2014-03-03 10:47:00 | 3567.52 | 3568.01 | 3561.00 | 3562.90 | 52.52 | 187221.31 | 3564.56 2014-03-03 10:48:00 | 3562.36 | 3563.08 | 3560.00 | 3560.48 | 76.76 | 273316.11 | 3560.84 2014-03-03 10:49:00 | 3560.50 | 3560.52 | 3551.99 | 3554.01 | 100.32 | 356767.70 | 3556.40 2014-03-03 10:50:00 | 3552.28 | 3559.99 | 3552.25 | 3555.00 | 62.97 | 223873.34 | 3555.07 2014-03-03 10:51:00 | 3557.91 | 3557.91 | 3548.01 | 3550.26 | 221.27 | 785558.71 | 3550.26 2014-03-03 10:52:00 | 3550.98 | 3550.98 | 3545.00 | 3546.00 | 149.35 | 529809.64 | 3547.32 2014-03-03 10:53:00 | 3546.00 | 3546.00 | 3542.00 | 3542.98 | 18.10 | 64168.63 | 3545.42 2014-03-03 10:54:00 | 3542.97 | 3545.03 | 3537.19 | 3537.99 | 109.01 | 386085.18 | 3541.90 2014-03-03 10:55:00 | 3540.00 | 3540.00 | 3538.03 | 3538.03 | 15.23 | 53912.73 | 3538.97 2014-03-03 10:56:00 | 3538.03 | 3541.99 | 3532.00 | 3536.00 | 100.72 | 356296.33 | 3537.35 2014-03-03 10:57:00 | 3536.16 | 3537.96 | 3534.11 | 3534.81 | 125.06 | 442192.14 | 3535.84 2014-03-03 10:58:00 | 3534.09 | 3538.00 | 3533.33 | 3533.97 | 36.44 | 128826.41 | 3535.79 2014-03-03 10:59:00 | 3533.50 | 3537.56 | 3532.48 | 3537.56 | 23.11 | 81683.32 | 3535.16 2014-03-03 11:00:00 | 3535.11 | 3540.00 | 3535.11 | 3540.00 | 131.63 | 465854.63 | 3539.18 2014-03-03 11:01:00 | 3540.00 | 3540.00 | 3535.00 | 3536.93 | 118.66 | 419892.19 | 3538.56 2014-03-03 11:02:00 | 3535.51 | 3539.99 | 3535.50 | 3539.97 | 28.45 | 100665.92 | 3537.85 2014-03-03 11:03:00 | 3537.95 | 3539.98 | 3535.99 | 3538.10 | 46.16 | 163315.73 | 3537.88 2014-03-03 11:04:00 | 3537.97 | 3540.00 | 3537.00 | 3538.00 | 44.48 | 157399.88 | 3538.75 2014-03-03 11:05:00 | 3539.00 | 3546.00 | 3538.23 | 3542.89 | 55.82 | 197619.60 | 3540.62 2014-03-03 11:06:00 | 3542.29 | 3549.23 | 3542.14 | 3548.11 | 192.23 | 681348.56 | 3544.50 2014-03-03 11:07:00 | 3548.50 | 3549.00 | 3542.05 | 3545.93 | 202.83 | 719077.20 | 3545.17 2014-03-03 11:08:00 | 3545.93 | 3550.00 | 3545.93 | 3549.01 | 212.23 | 753248.47 | 3549.14 2014-03-03 11:09:00 | 3550.00 | 3550.00 | 3545.10 | 3546.98 | 19.63 | 69653.31 | 3547.59 2014-03-03 11:10:00 | 3545.12 | 3545.53 | 3540.01 | 3542.00 | 249.14 | 882731.66 | 3543.13 2014-03-03 11:11:00 | 3542.06 | 3547.99 | 3540.00 | 3541.42 | 103.60 | 367272.61 | 3545.03 2014-03-03 11:12:00 | 3541.44 | 3545.52 | 3538.44 | 3543.98 | 199.20 | 705768.79 | 3543.10 2014-03-03 11:13:00 | 3541.54 | 3544.62 | 3541.54 | 3544.61 | 3.61 | 12787.90 | 3543.34 2014-03-03 11:14:00 | 3545.00 | 3545.00 | 3540.00 | 3540.00 | 9.57 | 33884.12 | 3542.14 2014-03-03 11:15:00 | 3540.65 | 3540.65 | 3538.00 | 3538.00 | 14.68 | 51943.49 | 3538.38 2014-03-03 11:16:00 | 3537.03 | 3539.98 | 3537.03 | 3539.00 | 13.91 | 49221.35 | 3538.05 2014-03-03 11:17:00 | 3539.00 | 3540.60 | 3537.00 | 3540.60 | 20.57 | 72768.68 | 3538.47 2014-03-03 11:18:00 | 3540.60 | 3540.60 | 3537.00 | 3537.00 | 54.90 | 194239.36 | 3538.06 2014-03-03 11:19:00 | 3537.03 | 3539.49 | 3535.00 | 3535.14 | 56.30 | 199116.21 | 3536.83 2014-03-03 11:20:00 | 3534.53 | 3537.96 | 3533.92 | 3533.92 | 132.75 | 469399.74 | 3536.05 2014-03-03 11:21:00 | 3533.92 | 3537.94 | 3530.00 | 3534.19 | 114.84 | 405739.60 | 3532.96 2014-03-03 11:22:00 | 3534.18 | 3537.28 | 3534.01 | 3534.04 | 106.00 | 374785.72 | 3535.58 2014-03-03 11:23:00 | 3534.04 | 3537.94 | 3534.00 | 3535.00 | 12.40 | 43842.18 | 3534.80 2014-03-03 11:24:00 | 3537.09 | 3539.00 | 3534.00 | 3537.04 | 65.33 | 231016.24 | 3535.87 2014-03-03 11:25:00 | 3537.06 | 3538.80 | 3531.02 | 3535.59 | 93.48 | 330446.04 | 3535.09 2014-03-03 11:26:00 | 3533.56 | 3535.87 | 3527.00 | 3530.01 | 137.46 | 485497.21 | 3531.86 2014-03-03 11:27:00 | 3530.00 | 3536.08 | 3528.51 | 3532.14 | 212.43 | 750254.18 | 3531.84 2014-03-03 11:28:00 | 3532.94 | 3533.66 | 3527.01 | 3530.00 | 129.24 | 456397.87 | 3531.48 2014-03-03 11:29:00 | 3531.00 | 3533.40 | 3531.00 | 3531.52 | 26.02 | 91867.23 | 3531.32 2014-03-03 11:30:00 | 3531.53 | 3533.00 | 3531.00 | 3532.00 | 7.10 | 25081.61 | 3532.12 2014-03-03 11:31:00 | 3532.00 | 3533.00 | 3531.00 | 3532.27 | 7.05 | 24911.65 | 3532.06 2014-03-03 11:32:00 | 3532.26 | 3532.26 | 3524.08 | 3524.08 | 119.81 | 422481.97 | 3526.33 2014-03-03 11:33:00 | 3525.00 | 3528.00 | 3520.00 | 3525.95 | 121.09 | 426626.82 | 3523.34 2014-03-03 11:34:00 | 3527.79 | 3528.00 | 3520.01 | 3525.53 | 222.46 | 784153.79 | 3524.87 2014-03-03 11:35:00 | 3526.00 | 3531.88 | 3526.00 | 3528.60 | 8.37 | 29547.57 | 3529.33 2014-03-03 11:36:00 | 3529.88 | 3536.00 | 3529.88 | 3535.90 | 22.94 | 81027.46 | 3532.76 2014-03-03 11:37:00 | 3534.64 | 3539.27 | 3534.00 | 3537.35 | 13.58 | 48033.23 | 3536.02 2014-03-03 11:38:00 | 3537.28 | 3540.59 | 3536.75 | 3539.01 | 31.43 | 111208.28 | 3538.85 2014-03-03 11:39:00 | 3539.01 | 3539.02 | 3530.77 | 3538.11 | 255.81 | 904414.43 | 3535.52 2014-03-03 11:40:00 | 3539.00 | 3545.00 | 3538.00 | 3545.00 | 21.02 | 74466.40 | 3543.49 2014-03-03 11:41:00 | 3545.00 | 3550.00 | 3544.12 | 3548.87 | 41.10 | 145778.94 | 3547.11 2014-03-03 11:42:00 | 3546.01 | 3550.00 | 3546.01 | 3548.08 | 117.10 | 415505.53 | 3548.39 2014-03-03 11:43:00 | 3549.61 | 3552.00 | 3548.00 | 3548.52 | 130.85 | 464574.55 | 3550.33 2014-03-03 11:44:00 | 3549.92 | 3554.00 | 3542.00 | 3548.37 | 208.52 | 739985.86 | 3548.75 2014-03-03 11:45:00 | 3546.55 | 3554.99 | 3544.06 | 3554.99 | 82.95 | 294594.00 | 3551.29 2014-03-03 11:46:00 | 3552.08 | 3555.00 | 3552.00 | 3554.57 | 24.43 | 86827.57 | 3553.56 2014-03-03 11:47:00 | 3555.00 | 3555.00 | 3549.15 | 3550.00 | 28.79 | 102236.70 | 3551.12 2014-03-03 11:48:00 | 3549.31 | 3554.99 | 3547.01 | 3547.96 | 56.87 | 201975.68 | 3551.41 2014-03-03 11:49:00 | 3547.00 | 3549.06 | 3547.00 | 3548.88 | 10.79 | 38272.13 | 3547.99 2014-03-03 11:50:00 | 3548.69 | 3550.61 | 3547.00 | 3549.00 | 34.84 | 123654.45 | 3548.90 2014-03-03 11:51:00 | 3548.97 | 3548.97 | 3545.11 | 3547.53 | 75.72 | 268585.21 | 3546.99 2014-03-03 11:52:00 | 3547.53 | 3548.12 | 3545.50 | 3546.00 | 17.42 | 61768.98 | 3546.27 2014-03-03 11:53:00 | 3546.24 | 3549.47 | 3545.11 | 3549.46 | 19.34 | 68607.25 | 3547.79 2014-03-03 11:54:00 | 3549.46 | 3550.00 | 3548.23 | 3550.00 | 18.87 | 66964.26 | 3549.47 2014-03-03 11:55:00 | 3549.51 | 3553.50 | 3548.47 | 3553.50 | 54.74 | 194362.36 | 3550.91 2014-03-03 11:56:00 | 3553.50 | 3556.63 | 3546.00 | 3549.25 | 180.80 | 641775.30 | 3549.68 2014-03-03 11:57:00 | 3546.03 | 3551.71 | 3546.03 | 3551.00 | 287.48 | 1019988.36 | 3548.02 2014-03-03 11:58:00 | 3551.01 | 3552.01 | 3546.03 | 3549.98 | 29.62 | 105190.08 | 3551.44 2014-03-03 11:59:00 | 3548.00 | 3548.01 | 3538.88 | 3538.88 | 169.04 | 598757.22 | 3542.08 2014-03-03 12:00:00 | 3538.91 | 3544.99 | 3536.78 | 3543.56 | 161.48 | 571886.26 | 3541.49 2014-03-03 12:01:00 | 3544.99 | 3545.00 | 3540.00 | 3540.00 | 40.43 | 143251.21 | 3542.84 2014-03-03 12:02:00 | 3540.00 | 3540.00 | 3537.00 | 3537.22 | 13.76 | 48668.64 | 3537.99 2014-03-03 12:03:00 | 3537.20 | 3542.01 | 3537.20 | 3542.01 | 11.46 | 40561.28 | 3540.31 2014-03-03 12:04:00 | 3542.01 | 3543.00 | 3539.93 | 3539.93 | 35.14 | 124433.38 | 3541.08 2014-03-03 12:05:00 | 3539.42 | 3542.00 | 3539.25 | 3541.97 | 4.54 | 16072.70 | 3540.24 2014-03-03 12:06:00 | 3540.06 | 3541.99 | 3540.00 | 3540.00 | 4.42 | 15651.94 | 3540.36 2014-03-03 12:07:00 | 3539.96 | 3540.56 | 3538.01 | 3540.45 | 9.20 | 32575.89 | 3539.32 2014-03-03 12:08:00 | 3540.50 | 3543.50 | 3540.47 | 3543.50 | 14.89 | 52758.72 | 3542.28 2014-03-03 12:09:00 | 3544.00 | 3549.80 | 3542.60 | 3547.83 | 61.28 | 217320.97 | 3546.48 2014-03-03 12:10:00 | 3547.27 | 3549.80 | 3544.55 | 3544.55 | 126.88 | 449985.43 | 3546.54 2014-03-03 12:11:00 | 3544.55 | 3545.00 | 3539.01 | 3539.01 | 119.06 | 421747.18 | 3542.43 2014-03-03 12:12:00 | 3539.85 | 3540.20 | 3539.00 | 3539.11 | 10.88 | 38509.09 | 3539.11 2014-03-03 12:13:00 | 3541.82 | 3545.00 | 3539.30 | 3545.00 | 32.24 | 114169.46 | 3541.46 2014-03-03 12:14:00 | 3543.82 | 3546.99 | 3541.00 | 3542.53 | 69.67 | 246862.85 | 3543.16 2014-03-03 12:15:00 | 3542.53 | 3544.00 | 3540.00 | 3540.71 | 73.85 | 261519.58 | 3541.32 2014-03-03 12:16:00 | 3540.71 | 3542.99 | 3540.01 | 3540.10 | 6.50 | 23009.54 | 3541.02 2014-03-03 12:17:00 | 3540.83 | 3545.00 | 3540.00 | 3544.86 | 43.02 | 152371.12 | 3541.95 2014-03-03 12:18:00 | 3542.00 | 3544.00 | 3542.00 | 3543.86 | 13.76 | 48753.35 | 3542.09 2014-03-03 12:19:00 | 3543.86 | 3545.11 | 3543.86 | 3545.11 | 24.95 | 88439.51 | 3544.81 2014-03-03 12:20:00 | 3545.12 | 3546.00 | 3542.00 | 3542.02 | 7.03 | 24910.50 | 3544.46 2014-03-03 12:21:00 | 3542.02 | 3544.02 | 3541.00 | 3541.70 | 25.81 | 91403.15 | 3541.80 2014-03-03 12:22:00 | 3541.71 | 3543.11 | 3538.90 | 3538.90 | 27.75 | 98259.64 | 3541.14 2014-03-03 12:23:00 | 3540.50 | 3541.04 | 3538.01 | 3538.01 | 36.81 | 130336.53 | 3540.50 2014-03-03 12:24:00 | 3538.00 | 3538.99 | 3537.40 | 3538.98 | 30.43 | 107638.75 | 3537.72 2014-03-03 12:25:00 | 3538.97 | 3543.00 | 3535.00 | 3543.00 | 56.83 | 201111.36 | 3538.70 2014-03-03 12:26:00 | 3542.09 | 3545.00 | 3540.09 | 3543.67 | 35.09 | 124331.20 | 3543.11 2014-03-03 12:27:00 | 3544.24 | 3544.24 | 3542.01 | 3543.67 | 3.19 | 11296.81 | 3543.54 2014-03-03 12:28:00 | 3543.94 | 3543.94 | 3543.94 | 3543.94 | 0.50 | 1771.97 | 3543.94 2014-03-03 12:29:00 | 3543.93 | 3545.00 | 3542.69 | 3543.79 | 9.34 | 33093.43 | 3544.33 2014-03-03 12:30:00 | 3543.80 | 3544.35 | 3540.00 | 3542.02 | 68.43 | 242327.46 | 3541.25 2014-03-03 12:31:00 | 3543.97 | 3548.50 | 3543.97 | 3548.30 | 25.18 | 89281.26 | 3545.72 2014-03-03 12:32:00 | 3548.28 | 3548.28 | 3544.01 | 3545.00 | 19.29 | 68385.19 | 3545.29 2014-03-03 12:33:00 | 3547.00 | 3547.00 | 3546.86 | 3546.86 | 3.57 | 12651.98 | 3546.95 2014-03-03 12:34:00 | 3547.00 | 3548.00 | 3544.10 | 3548.00 | 13.76 | 48798.17 | 3547.15 2014-03-03 12:35:00 | 3548.00 | 3548.00 | 3546.11 | 3548.00 | 15.14 | 53689.62 | 3547.38 2014-03-03 12:36:00 | 3548.00 | 3548.00 | 3543.01 | 3546.00 | 13.15 | 46611.30 | 3545.39 2014-03-03 12:37:00 | 3546.10 | 3565.00 | 3546.08 | 3552.28 | 221.44 | 787490.57 | 3556.16 2014-03-03 12:38:00 | 3553.56 | 3553.56 | 3546.07 | 3549.18 | 157.64 | 559373.20 | 3548.44 2014-03-03 12:39:00 | 3548.80 | 3549.87 | 3546.05 | 3546.87 | 307.62 | 1091452.71 | 3548.06 2014-03-03 12:40:00 | 3546.89 | 3549.98 | 3546.80 | 3548.54 | 14.73 | 52263.49 | 3548.10 2014-03-03 12:41:00 | 3548.00 | 3550.66 | 3548.00 | 3549.96 | 8.86 | 31463.51 | 3549.98 2014-03-03 12:42:00 | 3551.73 | 3551.73 | 3548.93 | 3550.15 | 6.73 | 23882.14 | 3550.19 2014-03-03 12:43:00 | 3550.17 | 3553.00 | 3550.16 | 3553.00 | 9.56 | 33951.59 | 3551.42 2014-03-03 12:44:00 | 3552.99 | 3554.00 | 3550.00 | 3554.00 | 28.79 | 102246.94 | 3551.84 2014-03-03 12:45:00 | 3553.00 | 3553.50 | 3550.00 | 3552.90 | 14.10 | 50097.77 | 3552.28 2014-03-03 12:46:00 | 3553.04 | 3553.50 | 3550.00 | 3551.61 | 149.67 | 531643.46 | 3552.01 2014-03-03 12:47:00 | 3551.91 | 3553.00 | 3551.00 | 3551.00 | 6.44 | 22852.88 | 3551.34 2014-03-03 12:48:00 | 3550.50 | 3551.70 | 3548.00 | 3548.49 | 26.61 | 94453.39 | 3549.95 2014-03-03 12:49:00 | 3547.45 | 3548.02 | 3546.00 | 3546.00 | 8.32 | 29520.76 | 3547.32 2014-03-03 12:50:00 | 3546.00 | 3546.97 | 3545.00 | 3546.96 | 5.99 | 21243.80 | 3546.54 2014-03-03 12:51:00 | 3547.07 | 3548.00 | 3544.00 | 3545.97 | 32.96 | 116878.12 | 3546.17 2014-03-03 12:52:00 | 3545.95 | 3547.97 | 3544.13 | 3547.86 | 386.42 | 1370271.96 | 3546.03 2014-03-03 12:53:00 | 3547.35 | 3547.99 | 3544.30 | 3545.83 | 703.60 | 2495027.49 | 3546.08 2014-03-03 12:54:00 | 3545.78 | 3545.82 | 3544.48 | 3545.60 | 10.79 | 38258.23 | 3545.71 2014-03-03 12:55:00 | 3545.76 | 3545.79 | 3545.76 | 3545.76 | 12.81 | 45407.33 | 3545.79 2014-03-03 12:56:00 | 3545.76 | 3548.00 | 3545.76 | 3547.00 | 7.39 | 26207.73 | 3546.38 2014-03-03 12:57:00 | 3547.01 | 3548.82 | 3544.11 | 3548.28 | 190.73 | 676474.09 | 3546.80 2014-03-03 12:58:00 | 3548.25 | 3553.00 | 3548.25 | 3553.00 | 13.34 | 47348.17 | 3549.87 2014-03-03 12:59:00 | 3551.01 | 3552.37 | 3550.00 | 3552.12 | 30.58 | 108611.36 | 3551.60 2014-03-03 13:00:00 | 3553.00 | 3553.38 | 3551.89 | 3553.38 | 21.30 | 75674.46 | 3552.12 2014-03-03 13:01:00 | 3553.37 | 3553.37 | 3552.20 | 3552.30 | 1.64 | 5834.38 | 3553.21 2014-03-03 13:02:00 | 3552.30 | 3552.49 | 3550.00 | 3550.01 | 19.09 | 67764.41 | 3550.66 2014-03-03 13:03:00 | 3550.01 | 3551.05 | 3550.01 | 3551.02 | 4.35 | 15431.78 | 3550.80 2014-03-03 13:04:00 | 3550.20 | 3551.48 | 3550.10 | 3550.72 | 2.80 | 9952.66 | 3550.72 2014-03-03 13:05:00 | 3550.00 | 3550.10 | 3545.01 | 3546.00 | 71.94 | 255228.52 | 3547.90 2014-03-03 13:06:00 | 3546.99 | 3546.99 | 3545.00 | 3546.92 | 9.70 | 34384.38 | 3545.51 2014-03-03 13:07:00 | 3546.92 | 3547.30 | 3543.00 | 3544.16 | 21.36 | 75712.26 | 3545.08 2014-03-03 13:08:00 | 3545.98 | 3548.17 | 3545.00 | 3546.94 | 22.23 | 78839.59 | 3547.02 2014-03-03 13:09:00 | 3546.94 | 3548.86 | 3545.62 | 3547.27 | 22.62 | 80243.23 | 3547.29 2014-03-03 13:10:00 | 3546.82 | 3547.99 | 3546.73 | 3546.77 | 7.11 | 25228.87 | 3546.87 2014-03-03 13:11:00 | 3546.76 | 3548.00 | 3546.76 | 3548.00 | 6.31 | 22380.74 | 3547.43 2014-03-03 13:12:00 | 3547.12 | 3547.21 | 3545.60 | 3545.61 | 7.39 | 26211.69 | 3546.43 2014-03-03 13:13:00 | 3544.01 | 3546.77 | 3544.01 | 3545.00 | 19.45 | 68955.93 | 3545.47 2014-03-03 13:14:00 | 3545.73 | 3546.76 | 3544.21 | 3544.21 | 4.56 | 16178.98 | 3545.69 2014-03-03 13:15:00 | 3545.66 | 3545.73 | 3545.66 | 3545.73 | 2.23 | 7906.93 | 3545.71 2014-03-03 13:16:00 | 3545.00 | 3545.98 | 3544.01 | 3545.00 | 16.37 | 58037.45 | 3544.70 2014-03-03 13:17:00 | 3545.00 | 3545.88 | 3545.00 | 3545.00 | 7.02 | 24879.68 | 3545.12 2014-03-03 13:18:00 | 3545.01 | 3545.35 | 3543.00 | 3545.03 | 2.20 | 7812.91 | 3544.88 2014-03-03 13:19:00 | 3543.03 | 3543.03 | 3543.00 | 3543.00 | 5.88 | 20832.88 | 3543.01 2014-03-03 13:20:00 | 3542.50 | 3546.13 | 3540.00 | 3546.10 | 84.57 | 299643.70 | 3543.14 2014-03-03 13:21:00 | 3546.00 | 3547.89 | 3544.06 | 3545.12 | 375.07 | 1330061.33 | 3546.16 2014-03-03 13:22:00 | 3547.50 | 3547.50 | 3545.60 | 3545.60 | 0.49 | 1745.30 | 3547.35 2014-03-03 13:23:00 | . | . | . | . | . | . | . 2014-03-03 13:24:00 | 3545.84 | 3548.12 | 3545.84 | 3548.10 | 26.33 | 93416.89 | 3547.39 2014-03-03 13:25:00 | 3549.00 | 3549.00 | 3546.18 | 3546.18 | 11.52 | 40864.12 | 3546.31 2014-03-03 13:26:00 | 3546.21 | 3546.21 | 3546.00 | 3546.20 | 0.92 | 3258.95 | 3546.19 2014-03-03 13:27:00 | 3546.20 | 3549.00 | 3546.20 | 3548.99 | 2.27 | 8035.91 | 3547.86 2014-03-03 13:28:00 | 3548.97 | 3548.98 | 3547.00 | 3547.00 | 3.69 | 13094.89 | 3547.79 2014-03-03 13:29:00 | 3547.01 | 3547.26 | 3546.50 | 3547.00 | 5.93 | 21029.92 | 3546.96 2014-03-03 13:30:00 | 3547.76 | 3547.76 | 3547.00 | 3547.50 | 8.26 | 29288.19 | 3547.50 2014-03-03 13:31:00 | 3546.20 | 3547.50 | 3546.20 | 3546.96 | 2.08 | 7358.91 | 3546.46 2014-03-03 13:32:00 | 3547.00 | 3547.00 | 3546.12 | 3546.12 | 1.19 | 4235.07 | 3546.96 2014-03-03 13:33:00 | 3547.00 | 3547.00 | 3546.00 | 3546.07 | 24.01 | 85165.33 | 3546.49 2014-03-03 13:34:00 | 3546.02 | 3546.02 | 3546.02 | 3546.02 | 0.22 | 780.12 | 3546.02 2014-03-03 13:35:00 | 3546.00 | 3547.02 | 3545.46 | 3545.95 | 11.05 | 39173.50 | 3546.08 2014-03-03 13:36:00 | 3545.92 | 3545.92 | 3545.10 | 3545.10 | 5.18 | 18346.81 | 3545.28 2014-03-03 13:37:00 | 3545.88 | 3546.00 | 3545.00 | 3545.68 | 2.67 | 9477.92 | 3545.80 2014-03-03 13:38:00 | 3546.00 | 3547.50 | 3545.00 | 3546.00 | 11.87 | 42084.02 | 3546.31 2014-03-03 13:39:00 | 3547.47 | 3547.47 | 3547.00 | 3547.40 | 1.04 | 3685.70 | 3547.35 2014-03-03 13:40:00 | 3545.00 | 3548.00 | 3544.77 | 3548.00 | 4.53 | 16066.24 | 3547.41 2014-03-03 13:41:00 | 3548.00 | 3549.00 | 3547.91 | 3548.00 | 0.60 | 2118.25 | 3548.15 2014-03-03 13:42:00 | 3547.00 | 3547.13 | 3546.40 | 3547.13 | 7.55 | 26769.05 | 3546.98 2014-03-03 13:43:00 | 3548.88 | 3548.88 | 3548.83 | 3548.83 | 0.75 | 2661.63 | 3548.85 2014-03-03 13:44:00 | 3547.16 | 3547.50 | 3547.00 | 3547.00 | 5.51 | 19530.26 | 3547.09 2014-03-03 13:45:00 | 3546.94 | 3549.00 | 3546.92 | 3548.91 | 2.86 | 10145.33 | 3547.32 2014-03-03 13:46:00 | 3549.00 | 3549.95 | 3547.13 | 3548.00 | 43.03 | 152679.19 | 3548.37 2014-03-03 13:47:00 | 3549.84 | 3549.84 | 3548.13 | 3548.13 | 2.35 | 8336.45 | 3548.94 2014-03-03 13:48:00 | 3548.13 | 3548.13 | 3546.86 | 3546.86 | 4.91 | 17414.95 | 3547.56 2014-03-03 13:49:00 | 3546.85 | 3549.72 | 3546.04 | 3548.88 | 34.50 | 122392.14 | 3547.80 2014-03-03 13:50:00 | 3548.04 | 3549.85 | 3545.00 | 3545.00 | 121.27 | 430227.53 | 3547.57 2014-03-03 13:51:00 | 3545.01 | 3549.99 | 3545.00 | 3547.08 | 13.32 | 47243.08 | 3546.25 2014-03-03 13:52:00 | 3547.07 | 3548.05 | 3545.99 | 3546.00 | 18.11 | 64232.06 | 3547.36 2014-03-03 13:53:00 | 3545.99 | 3545.99 | 3544.50 | 3544.54 | 13.66 | 48432.76 | 3545.33 2014-03-03 13:54:00 | 3544.50 | 3547.00 | 3543.20 | 3544.52 | 20.86 | 73916.34 | 3544.30 2014-03-03 13:55:00 | 3544.53 | 3547.00 | 3543.00 | 3544.70 | 8.46 | 30003.51 | 3545.26 2014-03-03 13:56:00 | 3544.71 | 3546.86 | 3544.50 | 3546.11 | 11.30 | 40081.04 | 3545.74 2014-03-03 13:57:00 | 3545.21 | 3546.00 | 3544.50 | 3545.00 | 29.86 | 105868.73 | 3545.27 2014-03-03 13:58:00 | 3545.01 | 3545.44 | 3544.00 | 3544.50 | 8.57 | 30373.40 | 3544.57 2014-03-03 13:59:00 | 3544.50 | 3545.95 | 3543.38 | 3544.00 | 21.39 | 75813.37 | 3544.17 2014-03-03 14:00:00 | 3544.00 | 3545.27 | 3542.00 | 3544.07 | 16.02 | 56763.93 | 3543.76 2014-03-03 14:01:00 | 3544.05 | 3545.70 | 3541.20 | 3543.85 | 33.51 | 118763.33 | 3544.12 2014-03-03 14:02:00 | 3543.83 | 3543.83 | 3541.20 | 3542.60 | 21.32 | 75527.56 | 3542.24 2014-03-03 14:03:00 | 3542.10 | 3544.47 | 3540.00 | 3543.93 | 98.48 | 348894.38 | 3542.72 2014-03-03 14:04:00 | 3543.93 | 3545.90 | 3541.50 | 3543.48 | 18.55 | 65741.92 | 3543.66 2014-03-03 14:05:00 | 3543.49 | 3543.49 | 3540.00 | 3540.00 | 85.07 | 301288.55 | 3541.78 2014-03-03 14:06:00 | 3540.09 | 3541.77 | 3537.00 | 3537.01 | 60.73 | 214982.05 | 3539.91 2014-03-03 14:07:00 | 3537.00 | 3538.38 | 3535.10 | 3536.00 | 79.44 | 280953.86 | 3536.72 2014-03-03 14:08:00 | 3536.00 | 3536.94 | 3535.10 | 3535.98 | 17.22 | 60901.05 | 3536.03 2014-03-03 14:09:00 | 3535.10 | 3536.00 | 3535.10 | 3535.12 | 11.51 | 40698.74 | 3535.33 2014-03-03 14:10:00 | 3535.10 | 3537.00 | 3534.99 | 3536.21 | 4.11 | 14519.24 | 3535.24 2014-03-03 14:11:00 | 3534.91 | 3537.14 | 3534.03 | 3536.88 | 33.07 | 116919.20 | 3535.72 2014-03-03 14:12:00 | 3537.00 | 3538.00 | 3536.29 | 3538.00 | 5.82 | 20592.56 | 3537.03 2014-03-03 14:13:00 | 3538.00 | 3542.00 | 3537.99 | 3539.85 | 42.15 | 149212.99 | 3540.13 2014-03-03 14:14:00 | 3540.00 | 3544.00 | 3540.00 | 3540.00 | 24.83 | 87931.71 | 3541.49 2014-03-03 14:15:00 | 3539.93 | 3540.00 | 3539.29 | 3540.00 | 6.79 | 24038.66 | 3539.78 2014-03-03 14:16:00 | 3540.15 | 3540.81 | 3540.15 | 3540.19 | 10.84 | 38361.83 | 3540.22 2014-03-03 14:17:00 | 3540.20 | 3541.97 | 3538.70 | 3540.20 | 16.08 | 56922.56 | 3540.40 2014-03-03 14:18:00 | 3540.18 | 3540.18 | 3538.68 | 3539.00 | 2.69 | 9502.93 | 3539.27 2014-03-03 14:19:00 | 3538.00 | 3540.20 | 3535.10 | 3539.00 | 18.60 | 65768.90 | 3536.53 2014-03-03 14:20:00 | 3540.08 | 3540.08 | 3538.01 | 3538.01 | 6.89 | 24377.76 | 3538.65 2014-03-03 14:21:00 | 3538.14 | 3540.00 | 3538.14 | 3540.00 | 12.32 | 43607.02 | 3538.96 2014-03-03 14:22:00 | 3538.90 | 3538.91 | 3535.10 | 3537.34 | 11.40 | 40337.55 | 3537.45 2014-03-03 14:23:00 | 3535.10 | 3537.42 | 3533.00 | 3534.00 | 27.13 | 95898.63 | 3535.17 2014-03-03 14:24:00 | 3533.98 | 3535.38 | 3532.90 | 3535.29 | 11.36 | 40144.84 | 3533.88 2014-03-03 14:25:00 | 3535.29 | 3535.34 | 3534.05 | 3534.58 | 10.92 | 38601.76 | 3534.64 2014-03-03 14:26:00 | 3535.33 | 3538.00 | 3534.57 | 3536.00 | 15.65 | 55319.66 | 3535.71 2014-03-03 14:27:00 | 3536.02 | 3538.00 | 3535.00 | 3535.00 | 61.41 | 217118.49 | 3535.56 2014-03-03 14:28:00 | 3535.45 | 3536.00 | 3535.00 | 3535.00 | 33.53 | 118519.31 | 3535.15 2014-03-03 14:29:00 | 3535.01 | 3535.04 | 3534.89 | 3535.04 | 60.16 | 212655.01 | 3535.00 2014-03-03 14:30:00 | 3535.01 | 3540.00 | 3532.00 | 3536.55 | 143.76 | 508172.70 | 3534.99 2014-03-03 14:31:00 | 3537.99 | 3538.00 | 3535.00 | 3535.00 | 23.31 | 82430.63 | 3536.13 2014-03-03 14:32:00 | 3537.88 | 3537.88 | 3535.00 | 3536.00 | 32.06 | 113356.78 | 3535.66 2014-03-03 14:33:00 | 3537.00 | 3537.00 | 3535.00 | 3535.00 | 79.06 | 279481.36 | 3535.28 2014-03-03 14:34:00 | 3537.00 | 3537.00 | 3530.00 | 3530.00 | 89.38 | 315840.25 | 3533.56 2014-03-03 14:35:00 | 3532.00 | 3534.01 | 3529.99 | 3533.01 | 15.59 | 55047.21 | 3531.84 2014-03-03 14:36:00 | 3532.53 | 3533.02 | 3530.00 | 3530.10 | 2.71 | 9554.05 | 3531.99 2014-03-03 14:37:00 | 3531.87 | 3533.91 | 3531.87 | 3533.00 | 11.84 | 41815.22 | 3532.59 2014-03-03 14:38:00 | 3532.98 | 3533.84 | 3530.50 | 3530.50 | 17.46 | 61680.50 | 3531.87 2014-03-03 14:39:00 | 3532.00 | 3533.85 | 3531.50 | 3533.85 | 17.47 | 61700.63 | 3532.82 2014-03-03 14:40:00 | 3533.00 | 3533.00 | 3533.00 | 3533.00 | 3.79 | 13386.54 | 3533.00 2014-03-03 14:41:00 | 3532.56 | 3534.01 | 3532.56 | 3534.01 | 7.73 | 27327.63 | 3533.90 2014-03-03 14:42:00 | 3534.98 | 3536.61 | 3534.10 | 3536.14 | 13.71 | 48464.80 | 3535.25 2014-03-03 14:43:00 | 3536.16 | 3537.50 | 3535.98 | 3537.50 | 4.55 | 16096.07 | 3536.04 2014-03-03 14:44:00 | 3536.13 | 3537.00 | 3535.99 | 3536.31 | 16.00 | 56578.68 | 3536.61 2014-03-03 14:45:00 | 3536.00 | 3536.11 | 3536.00 | 3536.11 | 13.72 | 48524.82 | 3536.02 2014-03-03 14:46:00 | 3536.10 | 3536.21 | 3536.05 | 3536.20 | 24.77 | 87593.54 | 3536.13 2014-03-03 14:47:00 | 3536.95 | 3537.69 | 3536.95 | 3537.08 | 5.74 | 20285.31 | 3537.11 2014-03-03 14:48:00 | 3536.61 | 3537.00 | 3536.61 | 3537.00 | 2.20 | 7795.37 | 3536.92 2014-03-03 14:49:00 | 3537.88 | 3540.00 | 3537.00 | 3537.00 | 11.96 | 42323.15 | 3537.54 2014-03-03 14:50:00 | 3537.00 | 3539.00 | 3537.00 | 3537.30 | 5.74 | 20296.20 | 3537.16 2014-03-03 14:51:00 | 3538.77 | 3538.88 | 3538.00 | 3538.00 | 5.87 | 20775.66 | 3538.09 2014-03-03 14:52:00 | 3538.00 | 3538.91 | 3536.43 | 3536.43 | 14.07 | 49764.09 | 3537.65 2014-03-03 14:53:00 | 3536.44 | 3536.44 | 3533.11 | 3534.01 | 76.76 | 271348.77 | 3535.26 2014-03-03 14:54:00 | 3533.90 | 3536.00 | 3533.00 | 3534.44 | 10.12 | 35775.80 | 3534.81 2014-03-03 14:55:00 | 3534.46 | 3534.46 | 3529.97 | 3530.01 | 29.84 | 105332.88 | 3530.51 2014-03-03 14:56:00 | 3531.91 | 3532.00 | 3530.00 | 3530.00 | 10.93 | 38573.86 | 3530.14 2014-03-03 14:57:00 | 3530.00 | 3530.01 | 3528.13 | 3528.13 | 1.94 | 6849.39 | 3528.79 2014-03-03 14:58:00 | 3527.81 | 3530.00 | 3523.00 | 3526.00 | 25.55 | 90103.35 | 3527.24 2014-03-03 14:59:00 | 3525.99 | 3525.99 | 3524.32 | 3525.94 | 0.79 | 2785.46 | 3525.90 2014-03-03 15:00:00 | 3525.94 | 3527.00 | 3524.37 | 3527.00 | 7.95 | 28043.33 | 3526.13 2014-03-03 15:01:00 | 3528.00 | 3530.00 | 3527.20 | 3527.20 | 10.39 | 36667.09 | 3528.40 2014-03-03 15:02:00 | 3526.00 | 3526.10 | 3524.81 | 3525.40 | 3.86 | 13591.37 | 3525.65 2014-03-03 15:03:00 | 3526.00 | 3530.00 | 3526.00 | 3526.54 | 318.13 | 1122514.59 | 3528.50 2014-03-03 15:04:00 | 3526.63 | 3529.99 | 3524.00 | 3527.55 | 244.97 | 864246.39 | 3527.98 2014-03-03 15:05:00 | 3527.69 | 3530.00 | 3526.83 | 3529.78 | 47.10 | 166168.85 | 3528.00 2014-03-03 15:06:00 | 3529.81 | 3538.00 | 3529.80 | 3538.00 | 88.84 | 313917.70 | 3533.40 2014-03-03 15:07:00 | 3539.00 | 3549.00 | 3539.00 | 3547.00 | 43.54 | 154239.35 | 3542.80 2014-03-03 15:08:00 | 3549.00 | 3559.90 | 3547.00 | 3558.56 | 151.54 | 538541.49 | 3553.77 2014-03-03 15:09:00 | 3558.00 | 3560.01 | 3556.02 | 3558.00 | 45.95 | 163532.45 | 3559.31 2014-03-03 15:10:00 | 3557.98 | 3579.99 | 3556.58 | 3577.99 | 207.41 | 740564.04 | 3570.60 2014-03-03 15:11:00 | 3577.49 | 3580.01 | 3570.00 | 3570.00 | 158.01 | 565159.14 | 3576.64 2014-03-03 15:12:00 | 3569.36 | 3576.00 | 3565.48 | 3572.01 | 85.10 | 303855.61 | 3570.74 2014-03-03 15:13:00 | 3572.47 | 3584.00 | 3572.00 | 3580.00 | 127.22 | 455291.58 | 3578.72 2014-03-03 15:14:00 | 3580.36 | 3584.54 | 3577.99 | 3582.88 | 91.81 | 328872.89 | 3582.10 2014-03-03 15:15:00 | 3582.00 | 3584.00 | 3576.00 | 3579.97 | 104.63 | 374743.99 | 3581.65 2014-03-03 15:16:00 | 3580.00 | 3583.00 | 3577.77 | 3582.61 | 73.94 | 264751.07 | 3580.52 2014-03-03 15:17:00 | 3581.09 | 3585.00 | 3580.00 | 3584.54 | 89.49 | 320722.10 | 3583.89 2014-03-03 15:18:00 | 3584.54 | 3589.99 | 3584.54 | 3586.51 | 110.77 | 397379.25 | 3587.46 2014-03-03 15:19:00 | 3586.51 | 3586.51 | 3580.00 | 3585.00 | 103.00 | 369082.36 | 3583.25 2014-03-03 15:20:00 | 3584.63 | 3590.00 | 3582.08 | 3589.99 | 129.49 | 464481.51 | 3587.01 2014-03-03 15:21:00 | 3590.00 | 3597.32 | 3579.50 | 3597.29 | 192.45 | 690810.92 | 3589.50 2014-03-03 15:22:00 | 3596.00 | 3600.00 | 3578.00 | 3599.01 | 144.12 | 518248.05 | 3595.90 2014-03-03 15:23:00 | 3599.00 | 3609.00 | 3599.00 | 3609.00 | 174.37 | 627826.82 | 3600.56 2014-03-03 15:24:00 | 3609.00 | 3618.01 | 3606.86 | 3618.01 | 120.25 | 434369.37 | 3612.31 2014-03-03 15:25:00 | 3619.98 | 3635.00 | 3619.90 | 3631.01 | 172.49 | 625404.15 | 3625.83 2014-03-03 15:26:00 | 3635.00 | 3635.00 | 3603.00 | 3620.10 | 233.97 | 848234.78 | 3625.40 2014-03-03 15:27:00 | 3617.39 | 3621.73 | 3603.00 | 3620.00 | 184.26 | 665725.12 | 3612.95 2014-03-03 15:28:00 | 3623.13 | 3628.90 | 3620.00 | 3625.00 | 308.27 | 1117357.31 | 3624.64 2014-03-03 15:29:00 | 3624.50 | 3642.00 | 3623.98 | 3642.00 | 138.14 | 502027.98 | 3634.17 2014-03-03 15:30:00 | 3642.00 | 3660.00 | 3641.03 | 3651.61 | 298.92 | 1091925.93 | 3652.96 2014-03-03 15:31:00 | 3655.18 | 3663.00 | 3633.72 | 3634.00 | 426.48 | 1555612.19 | 3647.54 2014-03-03 15:32:00 | 3639.99 | 3660.00 | 3635.55 | 3654.47 | 387.62 | 1414939.17 | 3650.36 2014-03-03 15:33:00 | 3652.84 | 3658.40 | 3651.02 | 3654.96 | 224.89 | 821834.83 | 3654.37 2014-03-03 15:34:00 | 3658.00 | 3658.60 | 3655.07 | 3656.00 | 82.23 | 300705.95 | 3656.76 2014-03-03 15:35:00 | 3656.00 | 3674.53 | 3656.00 | 3673.15 | 122.92 | 450140.96 | 3662.21 2014-03-03 15:36:00 | 3673.15 | 3698.54 | 3673.15 | 3697.00 | 339.06 | 1250742.97 | 3688.91 2014-03-03 15:37:00 | 3698.54 | 3733.00 | 3697.00 | 3720.00 | 333.49 | 1235707.61 | 3705.41 2014-03-03 15:38:00 | 3720.00 | 3735.00 | 3708.00 | 3729.08 | 278.48 | 1035687.45 | 3719.05 2014-03-03 15:39:00 | 3726.48 | 3738.00 | 3726.02 | 3735.01 | 364.13 | 1359030.20 | 3732.23 2014-03-03 15:40:00 | 3738.00 | 3738.00 | 3620.00 | 3697.00 | 390.96 | 1450472.64 | 3710.08 2014-03-03 15:41:00 | 3697.00 | 3719.99 | 3678.15 | 3703.02 | 419.66 | 1550755.79 | 3695.23 2014-03-03 15:42:00 | 3700.00 | 3713.00 | 3696.20 | 3700.01 | 460.77 | 1705803.19 | 3702.04 2014-03-03 15:43:00 | 3701.01 | 3701.02 | 3681.01 | 3681.01 | 393.09 | 1451365.49 | 3692.22 2014-03-03 15:44:00 | 3681.21 | 3681.40 | 3645.64 | 3667.96 | 404.81 | 1483785.88 | 3665.42 2014-03-03 15:45:00 | 3679.89 | 3699.98 | 3670.00 | 3685.00 | 437.52 | 1610013.94 | 3679.88 2014-03-03 15:46:00 | 3686.51 | 3719.41 | 3685.01 | 3710.85 | 242.08 | 896201.97 | 3702.04 2014-03-03 15:47:00 | 3710.01 | 3717.65 | 3701.00 | 3704.00 | 301.66 | 1118118.25 | 3706.56 2014-03-03 15:48:00 | 3704.00 | 3705.00 | 3700.00 | 3700.35 | 119.04 | 440745.44 | 3702.53 2014-03-03 15:49:00 | 3703.00 | 3709.00 | 3700.00 | 3707.00 | 141.39 | 523760.63 | 3704.34 2014-03-03 15:50:00 | 3708.90 | 3719.93 | 3705.00 | 3719.80 | 136.70 | 507704.95 | 3714.09 2014-03-03 15:51:00 | 3719.99 | 3725.89 | 3705.00 | 3708.58 | 235.90 | 877081.07 | 3718.07 2014-03-03 15:52:00 | 3703.01 | 3708.56 | 3689.00 | 3692.81 | 352.30 | 1302081.61 | 3695.90 2014-03-03 15:53:00 | 3697.59 | 3720.00 | 3690.00 | 3704.00 | 398.92 | 1476032.81 | 3700.04 2014-03-03 15:54:00 | 3704.00 | 3720.00 | 3694.00 | 3695.53 | 425.90 | 1576814.54 | 3702.33 2014-03-03 15:55:00 | 3699.14 | 3701.00 | 3693.17 | 3693.17 | 254.51 | 941109.53 | 3697.69 2014-03-03 15:56:00 | 3693.17 | 3699.00 | 3691.61 | 3695.00 | 287.30 | 1061553.90 | 3694.98 2014-03-03 15:57:00 | 3695.00 | 3696.00 | 3680.00 | 3685.03 | 368.27 | 1357355.25 | 3685.73 2014-03-03 15:58:00 | 3683.03 | 3684.95 | 3672.51 | 3672.51 | 317.62 | 1168008.41 | 3677.39 2014-03-03 15:59:00 | 3672.51 | 3681.00 | 3666.94 | 3673.00 | 264.46 | 971326.54 | 3672.92 2014-03-03 16:00:00 | 3684.93 | 3693.99 | 3670.00 | 3670.00 | 292.27 | 1076065.15 | 3681.76 2014-03-03 16:01:00 | 3672.51 | 3672.51 | 3650.00 | 3650.98 | 356.88 | 1307187.20 | 3662.85 2014-03-03 16:02:00 | 3654.97 | 3654.97 | 3644.00 | 3646.38 | 233.47 | 851683.34 | 3648.00 2014-03-03 16:03:00 | 3646.46 | 3659.99 | 3645.00 | 3654.41 | 397.11 | 1449100.22 | 3649.12 2014-03-03 16:04:00 | 3651.01 | 3680.00 | 3649.99 | 3662.07 | 358.13 | 1309631.23 | 3656.88 2014-03-03 16:05:00 | 3658.13 | 3670.68 | 3649.50 | 3663.89 | 305.39 | 1117018.36 | 3657.68 2014-03-03 16:06:00 | 3666.09 | 3680.00 | 3650.03 | 3667.63 | 301.13 | 1104634.53 | 3668.25 2014-03-03 16:07:00 | 3672.21 | 3679.00 | 3660.00 | 3675.06 | 261.00 | 958827.94 | 3673.61 2014-03-03 16:08:00 | 3678.00 | 3678.00 | 3665.14 | 3667.07 | 54.98 | 201885.47 | 3671.98 2014-03-03 16:09:00 | 3669.00 | 3675.09 | 3667.07 | 3674.19 | 52.67 | 193366.40 | 3671.42 2014-03-03 16:10:00 | 3674.19 | 3677.00 | 3668.99 | 3668.99 | 120.00 | 440656.29 | 3672.11 2014-03-03 16:11:00 | 3669.00 | 3670.00 | 3659.80 | 3661.00 | 86.83 | 318241.63 | 3664.94 2014-03-03 16:12:00 | 3662.58 | 3666.00 | 3650.00 | 3659.79 | 180.12 | 658871.44 | 3658.02 2014-03-03 16:13:00 | 3659.50 | 3661.10 | 3650.10 | 3656.10 | 187.82 | 686920.63 | 3657.28 2014-03-03 16:14:00 | 3656.11 | 3661.99 | 3651.94 | 3661.99 | 86.12 | 315099.19 | 3658.88 2014-03-03 16:15:00 | 3661.01 | 3661.99 | 3657.15 | 3657.15 | 29.03 | 106232.22 | 3660.02 2014-03-03 16:16:00 | 3657.10 | 3658.95 | 3651.00 | 3651.10 | 117.68 | 430274.84 | 3656.28 2014-03-03 16:17:00 | 3651.04 | 3658.00 | 3650.10 | 3655.00 | 120.75 | 441292.79 | 3654.51 2014-03-03 16:18:00 | 3656.90 | 3656.90 | 3650.10 | 3652.59 | 33.65 | 122866.61 | 3651.74 2014-03-03 16:19:00 | 3651.54 | 3655.00 | 3650.00 | 3650.20 | 114.27 | 417425.76 | 3652.85 2014-03-03 16:20:00 | 3651.93 | 3656.88 | 3651.00 | 3655.88 | 56.60 | 206859.46 | 3654.95 2014-03-03 16:21:00 | 3656.88 | 3668.00 | 3656.06 | 3663.56 | 145.85 | 533837.69 | 3660.26 2014-03-03 16:22:00 | 3659.39 | 3663.61 | 3655.99 | 3661.00 | 208.18 | 761956.70 | 3660.12 2014-03-03 16:23:00 | 3662.00 | 3668.00 | 3659.00 | 3664.00 | 82.34 | 301642.60 | 3663.25 2014-03-03 16:24:00 | 3661.19 | 3666.99 | 3660.20 | 3665.99 | 47.69 | 174660.13 | 3662.56 2014-03-03 16:25:00 | 3663.86 | 3665.98 | 3661.00 | 3664.44 | 208.69 | 764589.95 | 3663.85 2014-03-03 16:26:00 | 3664.25 | 3665.95 | 3661.50 | 3662.51 | 59.95 | 219622.72 | 3663.37 2014-03-03 16:27:00 | 3662.51 | 3664.99 | 3662.50 | 3664.97 | 19.85 | 72735.44 | 3663.70 2014-03-03 16:28:00 | 3664.99 | 3665.00 | 3662.50 | 3663.70 | 39.92 | 146289.05 | 3664.37 2014-03-03 16:29:00 | 3664.98 | 3667.00 | 3664.00 | 3667.00 | 23.44 | 85909.18 | 3665.22 2014-03-03 16:30:00 | 3667.11 | 3679.79 | 3663.93 | 3672.00 | 106.60 | 391339.61 | 3671.21 2014-03-03 16:31:00 | 3675.40 | 3686.81 | 3670.00 | 3671.35 | 176.43 | 648855.62 | 3677.72 2014-03-03 16:32:00 | 3676.65 | 3686.48 | 3670.31 | 3685.00 | 314.40 | 1156332.35 | 3677.96 2014-03-03 16:33:00 | 3685.00 | 3698.00 | 3680.00 | 3694.40 | 260.36 | 959309.24 | 3684.51 2014-03-03 16:34:00 | 3693.90 | 3700.00 | 3690.00 | 3695.01 | 375.47 | 1387225.25 | 3694.69 2014-03-03 16:35:00 | 3696.13 | 3711.13 | 3696.13 | 3711.13 | 93.29 | 345456.77 | 3703.12 2014-03-03 16:36:00 | 3711.23 | 3720.00 | 3711.23 | 3716.96 | 134.27 | 499177.05 | 3717.79 2014-03-03 16:37:00 | 3718.00 | 3718.00 | 3700.02 | 3706.18 | 182.12 | 675530.45 | 3709.36 2014-03-03 16:38:00 | 3707.13 | 3710.00 | 3700.00 | 3709.00 | 203.63 | 754713.53 | 3706.39 2014-03-03 16:39:00 | 3709.99 | 3712.90 | 3703.49 | 3705.54 | 100.71 | 373503.73 | 3708.74 2014-03-03 16:40:00 | 3708.91 | 3710.28 | 3702.00 | 3703.72 | 135.24 | 501039.06 | 3704.92 2014-03-03 16:41:00 | 3703.02 | 3705.00 | 3688.87 | 3691.12 | 114.98 | 425365.39 | 3699.54 2014-03-03 16:42:00 | 3689.48 | 3697.99 | 3688.87 | 3690.10 | 265.96 | 981846.77 | 3691.74 2014-03-03 16:43:00 | 3690.10 | 3692.00 | 3680.00 | 3682.47 | 98.04 | 361512.70 | 3687.29 2014-03-03 16:44:00 | 3683.11 | 3686.90 | 3671.01 | 3672.32 | 256.84 | 945341.64 | 3680.72 2014-03-03 16:45:00 | 3676.00 | 3700.72 | 3670.00 | 3697.87 | 341.94 | 1258001.44 | 3679.04 2014-03-03 16:46:00 | 3698.16 | 3700.00 | 3682.12 | 3697.22 | 305.59 | 1129005.76 | 3694.48 2014-03-03 16:47:00 | 3700.00 | 3712.00 | 3700.00 | 3712.00 | 311.69 | 1155082.52 | 3705.85 2014-03-03 16:48:00 | 3713.00 | 3715.00 | 3702.20 | 3708.45 | 276.44 | 1024959.23 | 3707.70 2014-03-03 16:49:00 | 3707.37 | 3712.22 | 3687.44 | 3699.83 | 320.89 | 1188793.92 | 3704.64 2014-03-03 16:50:00 | 3700.00 | 3705.01 | 3684.21 | 3685.08 | 180.08 | 666012.74 | 3698.43 2014-03-03 16:51:00 | 3690.77 | 3705.00 | 3687.77 | 3704.98 | 172.42 | 637505.68 | 3697.40 2014-03-03 16:52:00 | 3704.98 | 3710.69 | 3700.00 | 3700.00 | 144.71 | 536481.90 | 3707.34 2014-03-03 16:53:00 | 3695.40 | 3704.70 | 3690.00 | 3697.42 | 231.77 | 856700.60 | 3696.39 2014-03-03 16:54:00 | 3697.22 | 3706.00 | 3690.00 | 3695.33 | 287.89 | 1064370.46 | 3697.18 2014-03-03 16:55:00 | 3694.49 | 3702.01 | 3691.42 | 3695.09 | 172.60 | 638253.44 | 3697.85 2014-03-03 16:56:00 | 3693.75 | 3694.97 | 3685.01 | 3686.11 | 169.29 | 624494.00 | 3688.92 2014-03-03 16:57:00 | 3685.02 | 3702.02 | 3680.00 | 3691.28 | 381.17 | 1406321.25 | 3689.51 2014-03-03 16:58:00 | 3692.00 | 3695.82 | 3688.01 | 3695.39 | 398.65 | 1472155.34 | 3692.82 2014-03-03 16:59:00 | 3693.05 | 3695.14 | 3689.00 | 3689.98 | 63.25 | 233509.86 | 3692.09 2014-03-03 17:00:00 | 3690.00 | 3696.87 | 3688.02 | 3691.30 | 215.88 | 797044.86 | 3692.07 2014-03-03 17:01:00 | 3691.00 | 3704.18 | 3690.99 | 3700.00 | 210.75 | 778529.20 | 3694.18 2014-03-03 17:02:00 | 3700.58 | 3704.08 | 3695.34 | 3697.34 | 260.35 | 963107.00 | 3699.22 2014-03-03 17:03:00 | 3700.53 | 3701.52 | 3694.98 | 3698.35 | 162.23 | 599979.16 | 3698.28 2014-03-03 17:04:00 | 3696.59 | 3703.00 | 3695.01 | 3702.03 | 232.38 | 859612.19 | 3699.13 2014-03-03 17:05:00 | 3701.08 | 3708.00 | 3699.08 | 3705.92 | 130.03 | 481520.80 | 3703.09 2014-03-03 17:06:00 | 3707.99 | 3719.98 | 3700.14 | 3713.67 | 250.42 | 929171.20 | 3710.42 2014-03-03 17:07:00 | 3711.99 | 3719.98 | 3692.00 | 3707.46 | 324.75 | 1204657.22 | 3709.46 2014-03-03 17:08:00 | 3707.88 | 3715.92 | 3707.45 | 3713.46 | 451.13 | 1674495.28 | 3711.76 2014-03-03 17:09:00 | 3714.99 | 3719.99 | 3710.29 | 3719.55 | 151.83 | 564165.88 | 3715.70 2014-03-03 17:10:00 | 3718.49 | 3720.00 | 3718.03 | 3719.00 | 136.35 | 507157.72 | 3719.58 2014-03-03 17:11:00 | 3719.98 | 3720.00 | 3711.03 | 3718.00 | 93.71 | 348344.11 | 3717.10 2014-03-03 17:12:00 | 3715.06 | 3720.00 | 3715.05 | 3718.87 | 120.46 | 447932.22 | 3718.39 2014-03-03 17:13:00 | 3720.00 | 3720.00 | 3716.06 | 3716.98 | 46.54 | 173029.83 | 3717.95 2014-03-03 17:14:00 | 3716.97 | 3719.52 | 3710.10 | 3712.93 | 430.50 | 1598620.49 | 3713.41 2014-03-03 17:15:00 | 3710.00 | 3718.90 | 3697.00 | 3715.00 | 354.59 | 1314501.53 | 3707.09 2014-03-03 17:16:00 | 3718.77 | 3718.77 | 3710.39 | 3715.00 | 285.89 | 1061492.21 | 3712.93 2014-03-03 17:17:00 | 3715.00 | 3720.00 | 3713.37 | 3719.00 | 188.60 | 701153.70 | 3717.66 2014-03-03 17:18:00 | 3719.00 | 3721.55 | 3719.00 | 3720.00 | 139.58 | 519238.89 | 3719.90 2014-03-03 17:19:00 | 3720.00 | 3720.00 | 3715.24 | 3719.99 | 44.73 | 166345.21 | 3718.71 2014-03-03 17:20:00 | 3719.99 | 3730.00 | 3719.68 | 3730.00 | 152.41 | 567775.54 | 3725.34 2014-03-03 17:21:00 | 3727.01 | 3735.00 | 3727.01 | 3734.90 | 398.50 | 1487565.07 | 3732.95 2014-03-03 17:22:00 | 3734.98 | 3740.00 | 3733.03 | 3740.00 | 137.48 | 513880.65 | 3737.88 2014-03-03 17:23:00 | 3740.00 | 3748.53 | 3735.08 | 3736.81 | 279.94 | 1047427.77 | 3741.62 2014-03-03 17:24:00 | 3736.76 | 3745.00 | 3730.00 | 3737.00 | 129.60 | 484416.53 | 3737.93 2014-03-03 17:25:00 | 3736.86 | 3740.00 | 3731.00 | 3734.54 | 227.94 | 851672.49 | 3736.41 2014-03-03 17:26:00 | 3734.01 | 3743.00 | 3731.03 | 3742.28 | 161.03 | 602074.15 | 3738.94 2014-03-03 17:27:00 | 3743.00 | 3748.54 | 3742.99 | 3745.01 | 109.45 | 410012.71 | 3746.26 2014-03-03 17:28:00 | 3748.54 | 3795.00 | 3748.01 | 3781.69 | 502.01 | 1890955.07 | 3766.78 2014-03-03 17:29:00 | 3783.54 | 3794.71 | 3772.82 | 3783.51 | 289.42 | 1095391.78 | 3784.77 2014-03-03 17:30:00 | 3784.60 | 3801.00 | 3782.00 | 3800.50 | 419.54 | 1593220.79 | 3797.51 2014-03-03 17:31:00 | 3800.99 | 3820.00 | 3800.00 | 3816.00 | 244.52 | 931840.60 | 3810.90 2014-03-03 17:32:00 | 3815.08 | 3820.00 | 3812.00 | 3815.99 | 205.46 | 784125.35 | 3816.51 2014-03-03 17:33:00 | 3815.00 | 3816.11 | 3807.19 | 3812.00 | 132.53 | 505329.42 | 3813.06 2014-03-03 17:34:00 | 3812.00 | 3820.99 | 3809.72 | 3815.04 | 265.58 | 1013575.62 | 3816.49 2014-03-03 17:35:00 | 3815.04 | 3818.01 | 3806.99 | 3813.09 | 179.43 | 683951.25 | 3811.71 2014-03-03 17:36:00 | 3817.00 | 3834.01 | 3815.00 | 3834.01 | 107.97 | 413055.84 | 3825.55 2014-03-03 17:37:00 | 3835.00 | 3840.13 | 3834.01 | 3840.00 | 155.07 | 594926.52 | 3836.55 2014-03-03 17:38:00 | 3840.00 | 3840.00 | 3774.50 | 3828.00 | 389.59 | 1490020.83 | 3824.64 2014-03-03 17:39:00 | 3821.95 | 3840.00 | 3821.93 | 3834.08 | 155.36 | 595439.95 | 3832.67 2014-03-03 17:40:00 | 3831.03 | 3835.00 | 3820.00 | 3825.91 | 244.99 | 938472.81 | 3830.67 2014-03-03 17:41:00 | 3822.76 | 3845.01 | 3822.76 | 3834.39 | 304.70 | 1169196.49 | 3837.19 2014-03-03 17:42:00 | 3834.39 | 3847.98 | 3834.38 | 3845.00 | 228.43 | 878108.97 | 3844.14 2014-03-03 17:43:00 | 3845.00 | 3854.89 | 3842.55 | 3854.89 | 106.10 | 408271.73 | 3847.99 2014-03-03 17:44:00 | 3854.89 | 3865.00 | 3854.18 | 3865.00 | 377.46 | 1456183.86 | 3857.85 2014-03-03 17:45:00 | 3865.00 | 3878.00 | 3865.00 | 3875.97 | 309.64 | 1199634.42 | 3874.25 2014-03-03 17:46:00 | 3872.41 | 3877.99 | 3869.49 | 3873.98 | 240.76 | 932506.85 | 3873.24 2014-03-03 17:47:00 | 3873.01 | 3875.00 | 3850.00 | 3864.82 | 282.45 | 1091294.26 | 3863.69 2014-03-03 17:48:00 | 3864.81 | 3870.00 | 3855.00 | 3870.00 | 347.09 | 1339909.52 | 3860.42 2014-03-03 17:49:00 | 3869.99 | 3878.32 | 3867.00 | 3878.00 | 110.84 | 429476.67 | 3874.60 2014-03-03 17:50:00 | 3878.01 | 3898.01 | 3878.00 | 3898.01 | 330.37 | 1284708.78 | 3888.69 2014-03-03 17:51:00 | 3898.01 | 3913.00 | 3895.00 | 3911.97 | 264.56 | 1032665.12 | 3903.40 2014-03-03 17:52:00 | 3911.97 | 3939.00 | 3911.97 | 3936.01 | 284.84 | 1119261.92 | 3929.40 2014-03-03 17:53:00 | 3939.00 | 3950.00 | 3928.00 | 3949.00 | 395.37 | 1559063.84 | 3943.30 2014-03-03 17:54:00 | 3949.00 | 3969.23 | 3949.00 | 3969.00 | 345.43 | 1368535.02 | 3961.86 2014-03-03 17:55:00 | 3965.10 | 3990.65 | 3965.10 | 3990.65 | 382.00 | 1521383.97 | 3982.66 2014-03-03 17:56:00 | 3990.65 | 4000.68 | 3990.00 | 4000.68 | 542.16 | 2166578.69 | 3996.23 2014-03-03 17:57:00 | 4000.05 | 4009.00 | 3995.40 | 4009.00 | 379.94 | 1521120.62 | 4003.58 2014-03-03 17:58:00 | 4004.57 | 4009.00 | 3999.23 | 4009.00 | 774.96 | 3105082.96 | 4006.78 2014-03-03 17:59:00 | 4007.68 | 4017.00 | 4000.68 | 4012.67 | 317.44 | 1272137.42 | 4007.46 2014-03-03 18:00:00 | 4010.00 | 4017.00 | 4007.00 | 4010.00 | 139.64 | 560144.70 | 4011.49 2014-03-03 18:01:00 | 4009.40 | 4019.00 | 4007.00 | 4009.27 | 230.34 | 923941.01 | 4011.29 2014-03-03 18:02:00 | 4010.00 | 4010.01 | 3811.51 | 3877.04 | 341.23 | 1340257.93 | 3927.69 2014-03-03 18:03:00 | 3872.04 | 3943.07 | 3811.51 | 3870.00 | 341.84 | 1319743.59 | 3860.73 2014-03-03 18:04:00 | 3869.99 | 3871.79 | 3822.00 | 3855.55 | 221.73 | 855819.49 | 3859.72 2014-03-03 18:05:00 | 3854.14 | 3858.59 | 3820.00 | 3820.92 | 414.32 | 1589022.13 | 3835.29 2014-03-03 18:06:00 | 3820.92 | 3833.00 | 3811.51 | 3830.00 | 280.53 | 1073329.60 | 3826.12 2014-03-03 18:07:00 | 3829.99 | 3865.00 | 3829.99 | 3851.77 | 245.98 | 946075.80 | 3846.21 2014-03-03 18:08:00 | 3850.38 | 3859.89 | 3840.00 | 3847.40 | 215.27 | 828728.39 | 3849.75 2014-03-03 18:09:00 | 3847.40 | 3857.78 | 3840.00 | 3842.01 | 309.10 | 1188778.25 | 3845.88 2014-03-03 18:10:00 | 3842.00 | 3870.04 | 3842.00 | 3870.04 | 228.91 | 882382.19 | 3854.75 2014-03-03 18:11:00 | 3870.01 | 3898.00 | 3870.01 | 3894.96 | 290.80 | 1131535.16 | 3891.06 2014-03-03 18:12:00 | 3894.96 | 3919.00 | 3882.00 | 3889.56 | 425.71 | 1659679.33 | 3898.60 2014-03-03 18:13:00 | 3884.24 | 3918.17 | 3882.01 | 3900.00 | 297.39 | 1158779.17 | 3896.46 2014-03-03 18:14:00 | 3901.85 | 3927.70 | 3900.00 | 3918.52 | 319.81 | 1251156.67 | 3912.22 2014-03-03 18:15:00 | 3917.51 | 3927.67 | 3890.00 | 3897.84 | 447.57 | 1753579.78 | 3917.97 2014-03-03 18:16:00 | 3902.75 | 3908.92 | 3870.00 | 3871.00 | 205.05 | 797026.94 | 3886.91 2014-03-03 18:17:00 | 3879.42 | 3886.61 | 3870.00 | 3884.30 | 263.74 | 1022717.48 | 3877.81 2014-03-03 18:18:00 | 3884.19 | 3884.30 | 3871.38 | 3876.74 | 341.24 | 1324099.63 | 3880.21 2014-03-03 18:19:00 | 3875.62 | 3879.00 | 3853.92 | 3861.94 | 231.30 | 894289.20 | 3866.29 2014-03-03 18:20:00 | 3867.98 | 3870.01 | 3861.94 | 3862.57 | 376.00 | 1453600.87 | 3865.98 2014-03-03 18:21:00 | 3862.35 | 3866.47 | 3853.00 | 3853.00 | 171.35 | 661354.20 | 3859.76 2014-03-03 18:22:00 | 3854.84 | 3857.42 | 3836.73 | 3836.73 | 382.58 | 1471214.08 | 3845.47 2014-03-03 18:23:00 | 3838.60 | 3842.19 | 3830.05 | 3839.98 | 221.39 | 849911.45 | 3838.91 2014-03-03 18:24:00 | 3839.98 | 3860.00 | 3837.94 | 3855.00 | 266.56 | 1027046.72 | 3852.92 2014-03-03 18:25:00 | 3855.00 | 3860.00 | 3850.00 | 3852.37 | 322.35 | 1243045.90 | 3856.25 2014-03-03 18:26:00 | 3850.00 | 3853.82 | 3835.00 | 3853.82 | 357.02 | 1371191.63 | 3840.68 2014-03-03 18:27:00 | 3839.89 | 3855.00 | 3832.00 | 3832.00 | 299.07 | 1147981.18 | 3838.50 2014-03-03 18:28:00 | 3832.00 | 3835.99 | 3825.28 | 3835.99 | 276.47 | 1058979.59 | 3830.33 2014-03-03 18:29:00 | 3833.33 | 3840.00 | 3830.16 | 3837.71 | 207.51 | 795680.44 | 3834.36 2014-03-03 18:30:00 | 3840.00 | 3853.50 | 3840.00 | 3853.50 | 214.46 | 824784.12 | 3845.88 2014-03-03 18:31:00 | 3842.48 | 3853.38 | 3841.10 | 3850.00 | 272.65 | 1048399.88 | 3845.25 2014-03-03 18:32:00 | 3850.00 | 3853.00 | 3846.48 | 3853.00 | 99.15 | 381703.59 | 3849.91 2014-03-03 18:33:00 | 3848.36 | 3855.00 | 3848.05 | 3850.00 | 91.55 | 352578.65 | 3851.21 2014-03-03 18:34:00 | 3850.00 | 3858.88 | 3846.17 | 3850.08 | 337.27 | 1299226.27 | 3852.14 2014-03-03 18:35:00 | 3851.97 | 3890.00 | 3850.04 | 3882.26 | 151.35 | 585003.24 | 3865.29 2014-03-03 18:36:00 | 3865.22 | 3880.00 | 3860.59 | 3870.01 | 279.93 | 1084136.22 | 3872.87 2014-03-03 18:37:00 | 3870.00 | 3880.00 | 3850.01 | 3871.92 | 127.32 | 492507.14 | 3868.14 2014-03-03 18:38:00 | 3872.09 | 3885.00 | 3869.11 | 3879.25 | 95.40 | 370045.71 | 3878.80 2014-03-03 18:39:00 | 3883.68 | 3900.00 | 3880.94 | 3889.81 | 305.15 | 1185818.55 | 3886.04 2014-03-03 18:40:00 | 3888.07 | 3902.18 | 3881.01 | 3897.42 | 134.77 | 524187.19 | 3889.47 2014-03-03 18:41:00 | 3896.00 | 3900.00 | 3890.81 | 3899.16 | 165.68 | 645774.71 | 3897.77 2014-03-03 18:42:00 | 3900.00 | 3910.01 | 3899.17 | 3902.26 | 333.38 | 1301671.73 | 3904.53 2014-03-03 18:43:00 | 3902.27 | 3919.00 | 3900.32 | 3919.00 | 291.29 | 1139988.73 | 3913.61 2014-03-03 18:44:00 | 3919.00 | 3920.01 | 3850.00 | 3898.68 | 224.64 | 877584.79 | 3906.63 2014-03-03 18:45:00 | 3895.48 | 3899.01 | 3820.11 | 3857.88 | 327.01 | 1267635.85 | 3876.42 2014-03-03 18:46:00 | 3866.15 | 3888.64 | 3859.77 | 3875.00 | 336.18 | 1302397.30 | 3874.11 2014-03-03 18:47:00 | 3877.00 | 3877.00 | 3862.60 | 3866.32 | 273.99 | 1059819.27 | 3868.09 2014-03-03 18:48:00 | 3865.57 | 3869.20 | 3851.00 | 3859.91 | 281.36 | 1086888.62 | 3863.02 2014-03-03 18:49:00 | 3857.82 | 3859.90 | 3851.00 | 3854.62 | 352.20 | 1357579.34 | 3854.60 2014-03-03 18:50:00 | 3851.22 | 3855.00 | 3844.17 | 3849.11 | 301.92 | 1162466.15 | 3850.26 2014-03-03 18:51:00 | 3849.10 | 3868.36 | 3841.18 | 3858.38 | 362.68 | 1397561.70 | 3853.48 2014-03-03 18:52:00 | 3862.45 | 3870.28 | 3857.21 | 3863.75 | 316.80 | 1224226.26 | 3864.31 2014-03-03 18:53:00 | 3865.83 | 3872.00 | 3862.18 | 3871.84 | 206.40 | 798179.22 | 3867.20 2014-03-03 18:54:00 | 3872.00 | 3887.17 | 3872.00 | 3887.17 | 98.06 | 380647.30 | 3881.66 2014-03-03 18:55:00 | 3887.37 | 3890.00 | 3884.14 | 3887.28 | 122.45 | 476012.75 | 3887.31 2014-03-03 18:56:00 | 3884.64 | 3888.02 | 3870.00 | 3885.43 | 260.47 | 1011217.40 | 3882.28 2014-03-03 18:57:00 | 3883.61 | 3885.86 | 3870.00 | 3879.10 | 351.87 | 1364213.08 | 3877.04 2014-03-03 18:58:00 | 3877.49 | 3884.22 | 3871.76 | 3875.00 | 268.30 | 1040305.74 | 3877.40 2014-03-03 18:59:00 | 3874.48 | 3874.98 | 3867.38 | 3867.73 | 23.72 | 91842.57 | 3872.11 2014-03-03 19:00:00 | 3871.79 | 3879.99 | 3863.12 | 3863.14 | 206.63 | 799827.74 | 3870.82 2014-03-03 19:01:00 | 3863.04 | 3869.00 | 3857.25 | 3865.03 | 121.27 | 468643.48 | 3864.37 2014-03-03 19:02:00 | 3869.00 | 3875.96 | 3865.25 | 3868.30 | 179.39 | 694559.32 | 3871.83 2014-03-03 19:03:00 | 3868.30 | 3873.00 | 3868.24 | 3872.99 | 9.77 | 37806.57 | 3870.45 2014-03-03 19:04:00 | 3873.00 | 3878.00 | 3870.42 | 3877.92 | 22.89 | 88723.54 | 3875.91 2014-03-03 19:05:00 | 3878.00 | 3885.00 | 3877.91 | 3881.62 | 257.78 | 1000837.42 | 3882.47 2014-03-03 19:06:00 | 3881.03 | 3888.12 | 3875.23 | 3881.16 | 196.59 | 763150.81 | 3882.00 2014-03-03 19:07:00 | 3875.35 | 3883.19 | 3875.18 | 3880.13 | 252.77 | 980337.18 | 3878.44 2014-03-03 19:08:00 | 3880.09 | 3888.23 | 3879.00 | 3882.45 | 229.37 | 890576.06 | 3882.71 2014-03-03 19:09:00 | 3885.84 | 3885.90 | 3880.02 | 3882.99 | 136.40 | 529595.83 | 3882.72 2014-03-03 19:10:00 | 3882.98 | 3888.01 | 3881.10 | 3886.00 | 80.52 | 312780.91 | 3884.61 2014-03-03 19:11:00 | 3888.01 | 3888.01 | 3876.26 | 3876.41 | 112.15 | 435360.23 | 3882.05 2014-03-03 19:12:00 | 3877.13 | 3883.82 | 3876.17 | 3877.71 | 197.82 | 767353.24 | 3879.01 2014-03-03 19:13:00 | 3879.72 | 3881.96 | 3868.12 | 3870.80 | 246.41 | 955200.08 | 3876.53 2014-03-03 19:14:00 | 3870.00 | 3872.80 | 3862.18 | 3863.65 | 204.50 | 791289.27 | 3869.37 2014-03-03 19:15:00 | 3865.00 | 3865.00 | 3850.00 | 3852.21 | 268.10 | 1033407.28 | 3854.53 2014-03-03 19:16:00 | 3853.55 | 3864.71 | 3852.46 | 3863.15 | 387.27 | 1494255.27 | 3858.44 2014-03-03 19:17:00 | 3857.37 | 3865.92 | 3836.00 | 3842.74 | 256.61 | 988162.36 | 3850.80 2014-03-03 19:18:00 | 3846.44 | 3847.89 | 3836.51 | 3844.00 | 185.38 | 712331.01 | 3842.57 2014-03-03 19:19:00 | 3841.43 | 3847.00 | 3839.13 | 3846.99 | 122.45 | 470456.54 | 3842.00 2014-03-03 19:20:00 | 3847.17 | 3852.40 | 3840.01 | 3842.17 | 65.01 | 249820.31 | 3843.09 2014-03-03 19:21:00 | 3841.72 | 3846.09 | 3836.33 | 3839.14 | 125.12 | 480590.47 | 3840.97 2014-03-03 19:22:00 | 3837.60 | 3842.13 | 3836.00 | 3837.81 | 169.70 | 651314.09 | 3837.94 2014-03-03 19:23:00 | 3838.62 | 3841.51 | 3836.00 | 3838.00 | 119.88 | 460078.90 | 3837.96 2014-03-03 19:24:00 | 3836.00 | 3839.30 | 3830.00 | 3830.43 | 132.64 | 508473.98 | 3833.49 2014-03-03 19:25:00 | 3832.11 | 3839.85 | 3820.00 | 3826.68 | 252.26 | 966661.14 | 3832.06 2014-03-03 19:26:00 | 3830.27 | 3830.27 | 3820.12 | 3825.18 | 356.40 | 1363005.56 | 3824.39 2014-03-03 19:27:00 | 3829.00 | 3829.61 | 3800.00 | 3827.50 | 261.13 | 998198.49 | 3822.64 2014-03-03 19:28:00 | 3829.39 | 3835.57 | 3822.47 | 3822.88 | 120.42 | 461280.01 | 3830.66 2014-03-03 19:29:00 | 3822.99 | 3826.02 | 3812.69 | 3818.90 | 395.08 | 1509163.66 | 3819.87 2014-03-03 19:30:00 | 3820.17 | 3829.99 | 3815.13 | 3822.02 | 267.66 | 1023858.68 | 3825.16 2014-03-03 19:31:00 | 3823.07 | 3824.50 | 3804.96 | 3809.96 | 301.87 | 1152665.92 | 3818.37 2014-03-03 19:32:00 | 3809.96 | 3815.25 | 3772.50 | 3797.13 | 90.78 | 345040.11 | 3800.80 2014-03-03 19:33:00 | 3797.13 | 3800.00 | 3777.57 | 3777.57 | 22.62 | 85719.45 | 3789.37 2014-03-03 19:34:00 | 3787.30 | 3795.33 | 3769.77 | 3770.47 | 77.71 | 293605.71 | 3778.22 2014-03-03 19:35:00 | 3767.00 | 3774.98 | 3750.00 | 3761.61 | 58.76 | 220761.64 | 3757.20 2014-03-03 19:36:00 | 3761.61 | 3767.44 | 3750.00 | 3756.48 | 71.41 | 268229.29 | 3756.45 2014-03-03 19:37:00 | 3756.49 | 3761.15 | 3750.01 | 3760.57 | 65.43 | 245642.14 | 3754.16 2014-03-03 19:38:00 | 3761.11 | 3774.76 | 3750.75 | 3774.76 | 42.27 | 159008.20 | 3761.46 2014-03-03 19:39:00 | 3774.76 | 3790.20 | 3765.93 | 3775.75 | 97.02 | 366331.00 | 3775.91 2014-03-03 19:40:00 | 3776.44 | 3791.47 | 3775.75 | 3791.13 | 74.03 | 280234.91 | 3785.27 2014-03-03 19:41:00 | 3794.26 | 3820.00 | 3794.26 | 3812.69 | 73.90 | 281590.80 | 3810.64 2014-03-03 19:42:00 | 3811.19 | 3839.67 | 3806.00 | 3831.69 | 106.14 | 405714.22 | 3822.52 2014-03-03 19:43:00 | 3834.39 | 3859.97 | 3826.00 | 3831.04 | 88.59 | 339595.96 | 3833.26 2014-03-03 19:44:00 | 3837.91 | 3838.60 | 3821.82 | 3821.83 | 46.86 | 179688.82 | 3834.26 2014-03-03 19:45:00 | 3821.98 | 3825.85 | 3806.00 | 3815.94 | 68.76 | 262364.64 | 3815.71 2014-03-03 19:46:00 | 3815.93 | 3824.98 | 3806.00 | 3810.00 | 81.33 | 310279.58 | 3815.07 2014-03-03 19:47:00 | 3808.20 | 3810.43 | 3807.00 | 3810.43 | 47.79 | 182032.08 | 3809.32 2014-03-03 19:48:00 | 3810.43 | 3810.43 | 3807.94 | 3810.43 | 18.04 | 68706.39 | 3808.35 2014-03-03 19:49:00 | 3808.01 | 3808.01 | 3790.48 | 3792.37 | 45.95 | 174714.85 | 3802.53 2014-03-03 19:50:00 | 3793.55 | 3800.00 | 3787.94 | 3792.83 | 88.74 | 336607.45 | 3793.02 2014-03-03 19:51:00 | 3791.11 | 3793.94 | 3785.28 | 3793.64 | 62.56 | 237091.07 | 3789.76 2014-03-03 19:52:00 | 3793.64 | 3810.00 | 3782.00 | 3801.93 | 114.45 | 434290.13 | 3794.62 2014-03-03 19:53:00 | 3807.87 | 3813.00 | 3803.00 | 3812.99 | 68.42 | 260662.50 | 3809.52 2014-03-03 19:54:00 | 3813.00 | 3820.00 | 3813.00 | 3820.00 | 37.83 | 144380.62 | 3816.97 2014-03-03 19:55:00 | 3820.11 | 3821.91 | 3815.00 | 3816.16 | 90.42 | 345382.15 | 3819.88 2014-03-03 19:56:00 | 3815.00 | 3820.29 | 3803.74 | 3820.29 | 48.11 | 183533.88 | 3815.04 2014-03-03 19:57:00 | 3820.29 | 3821.90 | 3816.00 | 3817.43 | 31.53 | 120421.78 | 3818.91 2014-03-03 19:58:00 | 3816.01 | 3822.49 | 3816.01 | 3821.87 | 50.75 | 193886.29 | 3820.72 2014-03-03 19:59:00 | 3820.00 | 3820.00 | 3802.34 | 3809.56 | 53.10 | 202485.69 | 3813.07 2014-03-03 20:00:00 | 3810.84 | 3812.68 | 3800.00 | 3807.80 | 74.21 | 282361.51 | 3805.05 2014-03-03 20:01:00 | 3807.81 | 3816.78 | 3807.54 | 3813.00 | 22.42 | 85452.20 | 3812.11 2014-03-03 20:02:00 | 3813.00 | 3819.20 | 3813.00 | 3817.39 | 41.82 | 159545.75 | 3815.24 2014-03-03 20:03:00 | 3817.02 | 3819.97 | 3806.90 | 3815.69 | 48.41 | 184678.49 | 3814.80 2014-03-03 20:04:00 | 3811.46 | 3819.20 | 3809.65 | 3815.32 | 90.73 | 346142.39 | 3815.00 2014-03-03 20:05:00 | 3812.34 | 3817.00 | 3807.89 | 3816.08 | 41.38 | 157837.76 | 3814.35 2014-03-03 20:06:00 | 3813.19 | 3815.30 | 3812.00 | 3815.30 | 40.11 | 152987.26 | 3813.91 2014-03-03 20:07:00 | 3813.61 | 3818.49 | 3812.69 | 3815.99 | 32.95 | 125717.77 | 3814.95 2014-03-03 20:08:00 | 3814.01 | 3824.00 | 3814.00 | 3815.98 | 22.24 | 84966.65 | 3819.76 2014-03-03 20:09:00 | 3819.30 | 3829.95 | 3815.61 | 3819.66 | 114.46 | 437201.81 | 3819.82 2014-03-03 20:10:00 | 3819.66 | 3838.74 | 3819.66 | 3835.57 | 154.26 | 590978.10 | 3830.95 2014-03-03 20:11:00 | 3835.57 | 3842.88 | 3834.41 | 3839.00 | 97.76 | 375183.51 | 3837.72 2014-03-03 20:12:00 | 3837.17 | 3840.00 | 3827.88 | 3838.00 | 105.96 | 406388.32 | 3835.34 2014-03-03 20:13:00 | 3838.00 | 3838.00 | 3831.05 | 3836.50 | 23.57 | 90390.60 | 3835.15 2014-03-03 20:14:00 | 3834.26 | 3838.51 | 3823.54 | 3828.56 | 67.74 | 259556.31 | 3831.71 2014-03-03 20:15:00 | 3828.53 | 3828.53 | 3819.94 | 3824.98 | 27.66 | 105765.68 | 3824.33 2014-03-03 20:16:00 | 3826.25 | 3839.98 | 3824.99 | 3839.17 | 78.90 | 302518.74 | 3834.11 2014-03-03 20:17:00 | 3836.12 | 3838.87 | 3830.90 | 3833.59 | 150.47 | 577039.61 | 3835.04 2014-03-03 20:18:00 | 3835.09 | 3838.88 | 3833.67 | 3835.16 | 120.14 | 460954.93 | 3836.75 2014-03-03 20:19:00 | 3837.09 | 3842.90 | 3835.41 | 3842.90 | 89.70 | 344361.62 | 3838.87 2014-03-03 20:20:00 | 3842.90 | 3849.00 | 3842.90 | 3844.83 | 27.30 | 105013.67 | 3847.08 2014-03-03 20:21:00 | 3844.83 | 3848.99 | 3841.16 | 3845.34 | 129.29 | 497164.91 | 3845.26 2014-03-03 20:22:00 | 3844.64 | 3856.16 | 3843.70 | 3853.82 | 97.17 | 374209.18 | 3850.96 2014-03-03 20:23:00 | 3853.78 | 3856.56 | 3853.16 | 3854.96 | 25.30 | 97511.20 | 3854.65 2014-03-03 20:24:00 | 3852.01 | 3853.12 | 3846.42 | 3853.12 | 48.96 | 188461.57 | 3849.30 2014-03-03 20:25:00 | 3852.29 | 3855.28 | 3847.00 | 3850.41 | 90.89 | 350086.95 | 3851.77 2014-03-03 20:26:00 | 3848.68 | 3854.66 | 3820.00 | 3822.64 | 72.95 | 280084.95 | 3839.62 2014-03-03 20:27:00 | 3838.71 | 3838.71 | 3820.05 | 3829.16 | 106.64 | 408641.60 | 3831.83 2014-03-03 20:28:00 | 3829.96 | 3835.44 | 3826.38 | 3835.44 | 49.36 | 189120.70 | 3831.38 2014-03-03 20:29:00 | 3837.36 | 3846.01 | 3832.80 | 3841.62 | 89.39 | 343254.74 | 3839.93 2014-03-03 20:30:00 | 3841.53 | 3850.00 | 3841.53 | 3845.99 | 14.38 | 55273.35 | 3844.30 2014-03-03 20:31:00 | 3845.92 | 3849.74 | 3840.93 | 3840.93 | 75.31 | 289456.18 | 3843.48 2014-03-03 20:32:00 | 3843.44 | 3844.00 | 3842.70 | 3843.57 | 24.03 | 92354.36 | 3843.61 2014-03-03 20:33:00 | 3841.99 | 3850.00 | 3841.99 | 3848.78 | 79.91 | 307455.57 | 3847.62 2014-03-03 20:34:00 | 3847.80 | 3850.00 | 3846.80 | 3849.99 | 49.16 | 189185.68 | 3848.68 2014-03-03 20:35:00 | 3849.00 | 3855.00 | 3849.00 | 3854.82 | 44.50 | 171435.64 | 3852.83 2014-03-03 20:36:00 | 3851.34 | 3856.00 | 3850.73 | 3851.17 | 125.85 | 484798.53 | 3852.25 2014-03-03 20:37:00 | 3851.58 | 3859.99 | 3851.14 | 3859.99 | 52.89 | 203774.54 | 3852.87 2014-03-03 20:38:00 | 3860.00 | 3866.64 | 3859.98 | 3866.25 | 7.97 | 30783.08 | 3860.92 2014-03-03 20:39:00 | 3866.03 | 3867.96 | 3863.72 | 3866.79 | 11.69 | 45184.11 | 3866.85 2014-03-03 20:40:00 | 3864.60 | 3874.93 | 3864.60 | 3871.55 | 115.90 | 448740.95 | 3871.73 2014-03-03 20:41:00 | 3871.80 | 3881.30 | 3871.80 | 3881.30 | 90.52 | 350824.71 | 3875.75 2014-03-03 20:42:00 | 3882.32 | 3887.65 | 3882.05 | 3886.01 | 21.37 | 83023.45 | 3884.68 2014-03-03 20:43:00 | 3886.03 | 3886.03 | 3881.33 | 3884.92 | 34.89 | 135556.75 | 3884.82 2014-03-03 20:44:00 | 3885.97 | 3889.01 | 3884.61 | 3888.01 | 28.08 | 109151.28 | 3887.43 2014-03-03 20:45:00 | 3888.01 | 3895.00 | 3888.01 | 3891.89 | 107.53 | 418564.06 | 3892.50 2014-03-03 20:46:00 | 3891.11 | 3898.46 | 3879.17 | 3879.17 | 81.06 | 315537.74 | 3892.55 2014-03-03 20:47:00 | 3879.03 | 3879.05 | 3864.26 | 3873.21 | 155.79 | 603293.19 | 3872.40 2014-03-03 20:48:00 | 3868.15 | 3868.65 | 3857.14 | 3858.04 | 33.64 | 129936.74 | 3862.57 2014-03-03 20:49:00 | 3858.07 | 3858.07 | 3840.00 | 3847.00 | 78.58 | 302116.52 | 3844.90 2014-03-03 20:50:00 | 3844.83 | 3856.55 | 3841.37 | 3851.79 | 150.95 | 581277.37 | 3850.90 2014-03-03 20:51:00 | 3852.46 | 3856.48 | 3850.41 | 3855.78 | 62.84 | 242186.31 | 3854.08 2014-03-03 20:52:00 | 3855.66 | 3862.00 | 3855.66 | 3858.62 | 44.84 | 173027.60 | 3858.78 2014-03-03 20:53:00 | 3858.53 | 3864.76 | 3854.54 | 3862.55 | 78.58 | 303300.46 | 3859.57 2014-03-03 20:54:00 | 3864.49 | 3885.00 | 3859.95 | 3881.22 | 108.09 | 417960.26 | 3866.96 2014-03-03 20:55:00 | 3877.34 | 3881.45 | 3871.37 | 3879.25 | 98.50 | 381959.70 | 3877.65 2014-03-03 20:56:00 | 3876.00 | 3892.00 | 3876.00 | 3884.18 | 123.74 | 480686.12 | 3884.74 2014-03-03 20:57:00 | 3886.59 | 3893.61 | 3883.62 | 3889.76 | 98.37 | 382446.95 | 3888.04 2014-03-03 20:58:00 | 3889.64 | 3897.99 | 3879.37 | 3879.51 | 100.16 | 389453.10 | 3888.19 2014-03-03 20:59:00 | 3879.67 | 3879.71 | 3870.14 | 3870.50 | 101.49 | 393314.03 | 3875.28 2014-03-03 21:00:00 | 3870.48 | 3879.99 | 3857.80 | 3879.09 | 133.85 | 518460.83 | 3873.45 2014-03-03 21:01:00 | 3875.46 | 3880.00 | 3872.05 | 3877.79 | 129.76 | 503033.88 | 3876.65 2014-03-03 21:02:00 | 3874.33 | 3877.60 | 3858.69 | 3873.50 | 65.31 | 252603.10 | 3867.52 2014-03-03 21:03:00 | 3872.75 | 3877.84 | 3867.48 | 3872.90 | 97.10 | 376085.50 | 3873.30 2014-03-03 21:04:00 | 3871.19 | 3879.82 | 3869.82 | 3874.03 | 123.49 | 478339.07 | 3873.44 2014-03-03 21:05:00 | 3877.08 | 3882.42 | 3872.29 | 3878.97 | 61.57 | 238708.98 | 3877.03 2014-03-03 21:06:00 | 3874.87 | 3878.43 | 3864.68 | 3867.41 | 147.04 | 569310.96 | 3871.89 2014-03-03 21:07:00 | 3867.41 | 3878.05 | 3862.75 | 3869.39 | 138.11 | 534167.29 | 3867.78 2014-03-03 21:08:00 | 3874.97 | 3875.25 | 3861.77 | 3862.75 | 125.52 | 485828.49 | 3870.40 2014-03-03 21:09:00 | 3862.88 | 3867.96 | 3857.80 | 3863.16 | 104.22 | 402702.29 | 3864.04 2014-03-03 21:10:00 | 3864.36 | 3866.85 | 3854.40 | 3859.79 | 33.58 | 129637.71 | 3861.14 2014-03-03 21:11:00 | 3856.14 | 3862.82 | 3855.21 | 3858.52 | 141.74 | 546927.16 | 3858.66 2014-03-03 21:12:00 | 3858.00 | 3869.11 | 3851.60 | 3866.60 | 131.42 | 507474.49 | 3861.59 2014-03-03 21:13:00 | 3860.10 | 3867.28 | 3860.00 | 3864.88 | 137.68 | 532020.00 | 3864.23 2014-03-03 21:14:00 | 3867.04 | 3871.48 | 3861.39 | 3870.00 | 96.32 | 372383.53 | 3866.19 2014-03-03 21:15:00 | 3872.00 | 3875.00 | 3866.03 | 3873.97 | 82.41 | 319093.07 | 3871.97 2014-03-03 21:16:00 | 3870.01 | 3887.92 | 3868.06 | 3886.90 | 132.75 | 514584.86 | 3876.29 2014-03-03 21:17:00 | 3882.76 | 3887.82 | 3875.22 | 3881.71 | 109.65 | 425563.49 | 3881.28 2014-03-03 21:18:00 | 3884.89 | 3885.19 | 3875.94 | 3881.55 | 139.68 | 542064.46 | 3880.87 2014-03-03 21:19:00 | 3879.86 | 3881.72 | 3875.07 | 3878.33 | 110.77 | 429655.57 | 3878.77 2014-03-03 21:20:00 | 3876.84 | 3879.85 | 3875.00 | 3875.83 | 99.73 | 386756.24 | 3878.03 2014-03-03 21:21:00 | 3875.49 | 3879.69 | 3869.49 | 3869.61 | 130.04 | 504182.35 | 3877.07 2014-03-03 21:22:00 | 3869.59 | 3869.59 | 3865.35 | 3867.57 | 158.94 | 614620.62 | 3867.02 2014-03-03 21:23:00 | 3866.48 | 3869.25 | 3865.39 | 3868.00 | 49.53 | 191566.31 | 3867.76 2014-03-03 21:24:00 | 3870.00 | 3870.00 | 3868.00 | 3868.00 | 13.14 | 50828.31 | 3868.51 2014-03-03 21:25:00 | 3869.72 | 3876.28 | 3869.72 | 3872.62 | 113.22 | 438520.90 | 3873.04 2014-03-03 21:26:00 | 3873.56 | 3879.35 | 3870.25 | 3877.02 | 137.47 | 532423.02 | 3873.07 2014-03-03 21:27:00 | 3877.27 | 3879.29 | 3870.00 | 3874.09 | 127.11 | 492389.13 | 3873.76 2014-03-03 21:28:00 | 3874.12 | 3880.00 | 3871.38 | 3873.38 | 83.82 | 324871.67 | 3875.73 2014-03-03 21:29:00 | 3876.99 | 3880.00 | 3873.08 | 3875.34 | 123.47 | 478622.70 | 3876.40 2014-03-03 21:30:00 | 3875.33 | 3885.34 | 3875.33 | 3884.92 | 101.60 | 394423.60 | 3882.16 2014-03-03 21:31:00 | 3884.96 | 3895.98 | 3884.92 | 3892.00 | 86.82 | 337835.53 | 3891.31 2014-03-03 21:32:00 | 3892.00 | 3898.00 | 3890.00 | 3892.79 | 138.10 | 537960.92 | 3895.30 2014-03-03 21:33:00 | 3893.46 | 3898.00 | 3891.01 | 3894.13 | 139.95 | 545131.54 | 3895.22 2014-03-03 21:34:00 | 3897.36 | 3900.00 | 3890.76 | 3890.76 | 79.21 | 308531.87 | 3895.01 2014-03-03 21:35:00 | 3895.69 | 3900.00 | 3890.82 | 3899.51 | 48.23 | 187847.28 | 3894.50 2014-03-03 21:36:00 | 3899.51 | 3907.00 | 3896.90 | 3903.84 | 99.28 | 387413.93 | 3902.24 2014-03-03 21:37:00 | 3903.85 | 3916.06 | 3901.66 | 3914.18 | 93.65 | 366164.09 | 3910.00 2014-03-03 21:38:00 | 3912.46 | 3915.00 | 3901.03 | 3903.18 | 82.82 | 323485.33 | 3905.70 2014-03-03 21:39:00 | 3901.51 | 3903.90 | 3885.01 | 3895.18 | 61.33 | 238920.63 | 3895.78 2014-03-03 21:40:00 | 3893.00 | 3895.16 | 3893.00 | 3895.01 | 1.44 | 5619.18 | 3894.09 2014-03-03 21:41:00 | 3897.98 | 3899.98 | 3894.98 | 3895.82 | 77.12 | 300531.65 | 3896.99 2014-03-03 21:42:00 | 3895.76 | 3895.79 | 3890.24 | 3890.25 | 2.01 | 7836.41 | 3894.83 2014-03-03 21:43:00 | 3890.33 | 3892.92 | 3883.89 | 3883.97 | 85.44 | 332134.96 | 3887.53 2014-03-03 21:44:00 | 3884.91 | 3889.72 | 3882.46 | 3887.09 | 168.57 | 655256.00 | 3887.19 2014-03-03 21:45:00 | 3886.29 | 3891.46 | 3881.51 | 3881.51 | 85.23 | 331240.83 | 3886.66 2014-03-03 21:46:00 | 3886.88 | 3889.61 | 3876.00 | 3876.89 | 106.42 | 412912.42 | 3879.99 2014-03-03 21:47:00 | 3879.77 | 3881.00 | 3876.09 | 3877.83 | 111.82 | 433769.31 | 3879.21 2014-03-03 21:48:00 | 3878.16 | 3886.69 | 3877.95 | 3885.94 | 169.75 | 659101.27 | 3882.84 2014-03-03 21:49:00 | 3885.77 | 3886.70 | 3883.33 | 3886.67 | 61.27 | 238071.34 | 3885.55 2014-03-03 21:50:00 | 3886.61 | 3892.59 | 3886.61 | 3892.59 | 11.15 | 43363.23 | 3888.38 2014-03-03 21:51:00 | 3895.20 | 3896.00 | 3883.79 | 3884.51 | 17.47 | 67955.18 | 3889.38 2014-03-03 21:52:00 | 3884.68 | 3900.00 | 3884.00 | 3896.97 | 96.65 | 376194.96 | 3892.46 2014-03-03 21:53:00 | 3896.96 | 3897.00 | 3892.36 | 3892.37 | 47.47 | 184863.72 | 3894.16 2014-03-03 21:54:00 | 3892.59 | 3893.18 | 3886.15 | 3889.33 | 89.27 | 347153.36 | 3888.93 2014-03-03 21:55:00 | 3884.78 | 3890.65 | 3883.98 | 3886.74 | 164.14 | 638148.34 | 3887.76 2014-03-03 21:56:00 | 3888.21 | 3889.52 | 3883.92 | 3886.32 | 60.37 | 234683.99 | 3887.49 2014-03-03 21:57:00 | 3889.13 | 3894.88 | 3886.33 | 3890.00 | 77.41 | 301253.38 | 3891.71 2014-03-03 21:58:00 | 3894.65 | 3895.16 | 3890.00 | 3895.16 | 98.65 | 383966.96 | 3892.37 2014-03-03 21:59:00 | 3896.39 | 3898.02 | 3896.30 | 3898.02 | 20.33 | 79252.84 | 3897.55 2014-03-03 22:00:00 | 3899.99 | 3899.99 | 3891.22 | 3897.10 | 108.71 | 423652.23 | 3897.16 2014-03-03 22:01:00 | 3898.03 | 3899.41 | 3894.58 | 3896.34 | 140.29 | 546723.37 | 3897.12 2014-03-03 22:02:00 | 3896.04 | 3899.12 | 3893.29 | 3898.88 | 122.97 | 479233.22 | 3897.09 2014-03-03 22:03:00 | 3896.06 | 3898.90 | 3893.57 | 3896.68 | 148.73 | 579495.38 | 3896.21 2014-03-03 22:04:00 | 3894.84 | 3898.59 | 3890.22 | 3890.72 | 79.90 | 311238.37 | 3895.59 2014-03-03 22:05:00 | 3891.98 | 3899.00 | 3878.00 | 3881.43 | 117.74 | 458528.19 | 3894.28 2014-03-03 22:06:00 | 3879.41 | 3889.99 | 3878.12 | 3885.84 | 142.04 | 551843.03 | 3885.07 2014-03-03 22:07:00 | 3888.66 | 3889.92 | 3884.84 | 3884.84 | 114.49 | 445089.19 | 3887.48 2014-03-03 22:08:00 | 3882.00 | 3884.84 | 3871.20 | 3873.23 | 136.98 | 530907.49 | 3875.80 2014-03-03 22:09:00 | 3874.18 | 3875.43 | 3866.94 | 3872.66 | 178.88 | 692651.88 | 3872.12 2014-03-03 22:10:00 | 3873.90 | 3875.82 | 3868.20 | 3868.20 | 128.35 | 497141.60 | 3873.33 2014-03-03 22:11:00 | 3866.94 | 3871.61 | 3866.94 | 3871.31 | 14.87 | 57560.23 | 3870.12 2014-03-03 22:12:00 | 3871.74 | 3875.99 | 3869.80 | 3872.30 | 116.04 | 449459.15 | 3873.21 2014-03-03 22:13:00 | 3874.94 | 3881.56 | 3874.76 | 3881.56 | 15.41 | 59750.05 | 3878.36 2014-03-03 22:14:00 | 3878.93 | 3890.00 | 3876.28 | 3887.48 | 86.13 | 334404.75 | 3882.51 2014-03-03 22:15:00 | 3889.29 | 3890.00 | 3886.19 | 3889.80 | 45.85 | 178282.04 | 3888.80 2014-03-03 22:16:00 | 3887.61 | 3899.00 | 3887.61 | 3889.29 | 98.54 | 383574.89 | 3892.66 2014-03-03 22:17:00 | 3894.51 | 3894.81 | 3886.87 | 3889.17 | 147.10 | 572201.99 | 3889.81 2014-03-03 22:18:00 | 3888.34 | 3898.43 | 3885.12 | 3889.92 | 78.35 | 304726.84 | 3889.25 2014-03-03 22:19:00 | 3888.64 | 3889.38 | 3875.00 | 3876.00 | 97.99 | 380535.76 | 3883.37 2014-03-03 22:20:00 | 3883.51 | 3889.00 | 3876.01 | 3889.00 | 118.78 | 461306.51 | 3883.61 2014-03-03 22:21:00 | 3887.09 | 3889.00 | 3887.09 | 3887.23 | 8.33 | 32382.28 | 3887.90 2014-03-03 22:22:00 | 3887.35 | 3888.87 | 3887.10 | 3887.10 | 2.85 | 11060.13 | 3887.57 2014-03-03 22:23:00 | 3885.13 | 3887.37 | 3882.02 | 3886.68 | 60.44 | 234843.29 | 3885.30 2014-03-03 22:24:00 | 3885.00 | 3898.00 | 3885.00 | 3898.00 | 17.95 | 69801.55 | 3889.32 2014-03-03 22:25:00 | 3897.97 | 3907.79 | 3895.70 | 3902.30 | 123.21 | 480581.52 | 3900.57 2014-03-03 22:26:00 | 3905.00 | 3910.00 | 3899.49 | 3901.30 | 139.85 | 546168.12 | 3905.33 2014-03-03 22:27:00 | 3900.54 | 3904.84 | 3898.18 | 3899.99 | 118.37 | 461830.54 | 3901.68 2014-03-03 22:28:00 | 3900.00 | 3901.86 | 3896.09 | 3896.46 | 117.38 | 457731.71 | 3899.47 2014-03-03 22:29:00 | 3897.32 | 3900.03 | 3890.00 | 3892.53 | 147.86 | 575793.88 | 3894.16 2014-03-03 22:30:00 | 3891.20 | 3895.56 | 3891.18 | 3895.56 | 235.08 | 915259.46 | 3893.33 2014-03-03 22:31:00 | 3895.28 | 3895.59 | 3891.63 | 3892.06 | 144.89 | 564109.65 | 3893.28 2014-03-03 22:32:00 | 3891.88 | 3900.24 | 3891.88 | 3895.94 | 88.73 | 345705.87 | 3896.07 2014-03-03 22:33:00 | 3893.37 | 3895.71 | 3893.37 | 3895.71 | 3.21 | 12486.47 | 3894.72 2014-03-03 22:34:00 | 3895.75 | 3899.34 | 3893.53 | 3894.59 | 37.32 | 145406.28 | 3896.10 2014-03-03 22:35:00 | 3896.35 | 3900.00 | 3893.00 | 3897.38 | 150.29 | 585668.76 | 3896.92 2014-03-03 22:36:00 | 3898.43 | 3898.93 | 3893.05 | 3898.00 | 124.39 | 484628.12 | 3896.07 2014-03-03 22:37:00 | 3897.89 | 3900.58 | 3895.12 | 3897.07 | 124.97 | 487130.53 | 3897.98 2014-03-03 22:38:00 | 3896.90 | 3900.58 | 3895.10 | 3898.05 | 62.77 | 244687.11 | 3897.91 2014-03-03 22:39:00 | 3894.60 | 3896.71 | 3890.00 | 3891.62 | 112.98 | 440016.99 | 3894.68 2014-03-03 22:40:00 | 3896.00 | 3906.16 | 3891.14 | 3905.34 | 75.24 | 293184.68 | 3896.87 2014-03-03 22:41:00 | 3906.32 | 3907.33 | 3890.00 | 3900.00 | 97.52 | 380186.42 | 3898.67 2014-03-03 22:42:00 | 3902.76 | 3902.76 | 3890.00 | 3902.00 | 87.26 | 340045.38 | 3897.01 2014-03-03 22:43:00 | 3901.99 | 3901.99 | 3895.33 | 3896.23 | 98.19 | 382709.03 | 3897.68 2014-03-03 22:44:00 | 3899.73 | 3921.00 | 3896.16 | 3897.83 | 209.19 | 816548.02 | 3903.34 2014-03-03 22:45:00 | 3897.93 | 3904.82 | 3897.56 | 3901.64 | 187.81 | 732878.48 | 3902.23 2014-03-03 22:46:00 | 3903.87 | 3904.80 | 3901.00 | 3901.20 | 87.84 | 342860.09 | 3903.10 2014-03-03 22:47:00 | 3904.70 | 3904.76 | 3900.27 | 3901.43 | 38.14 | 148824.91 | 3901.97 2014-03-03 22:48:00 | 3902.99 | 3903.00 | 3900.00 | 3902.95 | 24.28 | 94708.70 | 3900.69 2014-03-03 22:49:00 | 3903.00 | 3903.60 | 3901.01 | 3903.52 | 13.45 | 52506.09 | 3902.93 2014-03-03 22:50:00 | 3903.60 | 3909.94 | 3903.52 | 3908.00 | 113.78 | 444616.50 | 3907.69 2014-03-03 22:51:00 | 3907.41 | 3915.84 | 3905.46 | 3913.64 | 87.10 | 340508.89 | 3909.36 2014-03-03 22:52:00 | 3913.63 | 3921.00 | 3913.61 | 3920.35 | 44.59 | 174773.46 | 3919.21 2014-03-03 22:53:00 | 3915.99 | 3928.12 | 3915.99 | 3924.86 | 154.24 | 604727.62 | 3920.59 2014-03-03 22:54:00 | 3924.56 | 3928.12 | 3919.29 | 3923.53 | 193.32 | 758651.62 | 3924.33 2014-03-03 22:55:00 | 3922.68 | 3931.30 | 3922.00 | 3924.19 | 83.75 | 328743.98 | 3925.44 2014-03-03 22:56:00 | 3924.51 | 3927.99 | 3922.13 | 3926.17 | 168.96 | 663281.51 | 3925.58 2014-03-03 22:57:00 | 3925.54 | 3926.72 | 3923.03 | 3923.87 | 25.54 | 100231.45 | 3924.49 2014-03-03 22:58:00 | 3924.25 | 3924.35 | 3924.00 | 3924.00 | 5.44 | 21351.93 | 3924.27 2014-03-03 22:59:00 | 3923.22 | 3929.51 | 3922.00 | 3923.00 | 97.71 | 383540.27 | 3925.33 2014-03-03 23:00:00 | 3923.07 | 3932.27 | 3923.00 | 3928.90 | 182.30 | 715667.55 | 3925.75 2014-03-03 23:01:00 | 3932.23 | 3932.27 | 3923.01 | 3926.00 | 100.42 | 394288.68 | 3926.55 2014-03-03 23:02:00 | 3924.84 | 3924.84 | 3905.98 | 3919.99 | 84.02 | 328735.92 | 3912.59 2014-03-03 23:03:00 | 3916.46 | 3919.17 | 3905.12 | 3908.96 | 170.61 | 666927.63 | 3909.05 2014-03-03 23:04:00 | 3908.06 | 3910.91 | 3905.00 | 3908.00 | 120.59 | 471240.92 | 3907.70 2014-03-03 23:05:00 | 3907.99 | 3914.83 | 3906.00 | 3912.72 | 152.45 | 595952.53 | 3909.12 2014-03-03 23:06:00 | 3912.52 | 3914.77 | 3908.22 | 3913.81 | 219.02 | 856862.36 | 3912.35 2014-03-03 23:07:00 | 3911.98 | 3915.00 | 3910.92 | 3915.00 | 91.63 | 358557.25 | 3913.31 2014-03-03 23:08:00 | 3913.14 | 3915.00 | 3912.01 | 3915.00 | 9.13 | 35726.59 | 3914.39 2014-03-03 23:09:00 | 3915.00 | 3920.00 | 3914.99 | 3918.32 | 200.31 | 784790.93 | 3917.84 2014-03-03 23:10:00 | 3911.59 | 3919.12 | 3910.00 | 3916.03 | 256.99 | 1006097.98 | 3915.01 2014-03-03 23:11:00 | 3915.50 | 3918.00 | 3912.69 | 3914.10 | 141.97 | 555865.74 | 3915.32 2014-03-03 23:12:00 | 3913.57 | 3916.62 | 3913.51 | 3915.03 | 32.22 | 126138.67 | 3914.92 2014-03-03 23:13:00 | 3914.97 | 3915.02 | 3912.00 | 3915.02 | 15.27 | 59765.44 | 3913.14 2014-03-03 23:14:00 | 3912.14 | 3916.00 | 3912.03 | 3913.35 | 55.56 | 217497.60 | 3914.57 2014-03-03 23:15:00 | 3915.03 | 3920.00 | 3911.29 | 3919.46 | 173.68 | 680038.82 | 3915.58 2014-03-03 23:16:00 | 3915.21 | 3925.00 | 3915.21 | 3919.03 | 133.95 | 524943.48 | 3918.86 2014-03-03 23:17:00 | 3920.91 | 3929.99 | 3919.21 | 3923.00 | 161.16 | 632328.91 | 3923.51 2014-03-03 23:18:00 | 3923.11 | 3928.85 | 3923.00 | 3926.29 | 69.85 | 274207.55 | 3925.94 2014-03-03 23:19:00 | 3927.98 | 3930.00 | 3925.00 | 3928.00 | 154.76 | 607878.23 | 3928.00 2014-03-03 23:20:00 | 3930.00 | 3933.00 | 3926.34 | 3933.00 | 84.32 | 331399.87 | 3930.17 2014-03-03 23:21:00 | 3933.00 | 3950.00 | 3931.24 | 3950.00 | 212.76 | 838278.82 | 3940.09 2014-03-03 23:22:00 | 3942.63 | 3951.08 | 3942.63 | 3951.02 | 154.63 | 610334.13 | 3947.16 2014-03-03 23:23:00 | 3953.11 | 3954.00 | 3951.30 | 3952.75 | 27.78 | 109819.73 | 3953.19 2014-03-03 23:24:00 | 3951.30 | 3980.00 | 3950.00 | 3954.99 | 110.44 | 436654.95 | 3953.95 2014-03-03 23:25:00 | 3954.99 | 3967.99 | 3952.02 | 3962.60 | 122.52 | 485015.53 | 3958.76 2014-03-03 23:26:00 | 3962.60 | 3972.88 | 3962.60 | 3972.36 | 134.54 | 533939.23 | 3968.51 2014-03-03 23:27:00 | 3970.12 | 3980.00 | 3970.00 | 3979.10 | 78.63 | 312598.02 | 3975.51 2014-03-03 23:28:00 | 3979.10 | 3980.00 | 3973.00 | 3973.49 | 157.17 | 625209.28 | 3977.87 2014-03-03 23:29:00 | 3974.08 | 3977.46 | 3960.00 | 3960.00 | 158.99 | 631048.88 | 3969.19 2014-03-03 23:30:00 | 3959.99 | 3960.00 | 3955.00 | 3959.99 | 105.22 | 416492.37 | 3958.45 2014-03-03 23:31:00 | 3959.99 | 3976.99 | 3956.12 | 3967.41 | 210.06 | 832439.73 | 3962.81 2014-03-03 23:32:00 | 3970.86 | 3970.86 | 3940.72 | 3944.00 | 192.69 | 762830.54 | 3958.93 2014-03-03 23:33:00 | 3944.00 | 3946.49 | 3937.31 | 3945.07 | 75.41 | 297332.73 | 3943.14 2014-03-03 23:34:00 | 3944.19 | 3945.32 | 3935.05 | 3943.41 | 59.67 | 235184.95 | 3941.69 2014-03-03 23:35:00 | 3943.08 | 3954.82 | 3943.08 | 3954.79 | 65.93 | 260329.65 | 3948.40 2014-03-03 23:36:00 | 3954.79 | 3960.00 | 3950.46 | 3951.00 | 94.99 | 375527.23 | 3953.33 2014-03-03 23:37:00 | 3951.00 | 3955.95 | 3947.39 | 3955.02 | 67.89 | 268230.24 | 3951.01 2014-03-03 23:38:00 | 3952.00 | 3955.00 | 3952.00 | 3954.97 | 11.99 | 47396.29 | 3953.64 2014-03-03 23:39:00 | 3955.00 | 3955.00 | 3946.01 | 3946.01 | 80.60 | 318601.61 | 3952.87 2014-03-03 23:40:00 | 3943.66 | 3945.06 | 3901.02 | 3937.17 | 181.89 | 715579.26 | 3934.22 2014-03-03 23:41:00 | 3936.55 | 3950.34 | 3933.89 | 3941.04 | 200.81 | 791754.82 | 3942.88 2014-03-03 23:42:00 | 3941.08 | 3941.08 | 3933.20 | 3940.00 | 191.14 | 752518.46 | 3937.04 2014-03-03 23:43:00 | 3937.32 | 3938.99 | 3930.00 | 3935.31 | 154.90 | 609558.70 | 3935.20 2014-03-03 23:44:00 | 3925.53 | 3936.37 | 3911.00 | 3933.49 | 214.53 | 843332.03 | 3931.12 2014-03-03 23:45:00 | 3930.53 | 3938.99 | 3930.51 | 3933.67 | 118.10 | 464736.70 | 3935.05 2014-03-03 23:46:00 | 3933.68 | 3936.46 | 3931.71 | 3934.00 | 21.48 | 84516.14 | 3934.09 2014-03-03 23:47:00 | 3934.00 | 3935.00 | 3932.11 | 3934.03 | 10.69 | 42040.09 | 3933.76 2014-03-03 23:48:00 | 3933.44 | 3935.00 | 3925.31 | 3927.10 | 162.15 | 637209.15 | 3929.73 2014-03-03 23:49:00 | 3927.59 | 3927.59 | 3920.00 | 3924.59 | 171.74 | 673753.65 | 3923.03 2014-03-03 23:50:00 | 3921.80 | 3930.00 | 3914.99 | 3928.13 | 161.22 | 631982.64 | 3920.10 2014-03-03 23:51:00 | 3929.51 | 3934.82 | 3924.30 | 3934.82 | 125.42 | 492563.52 | 3927.44 2014-03-03 23:52:00 | 3934.82 | 3943.00 | 3934.82 | 3943.00 | 104.24 | 410807.05 | 3940.94 2014-03-03 23:53:00 | 3943.01 | 3945.17 | 3938.17 | 3939.88 | 61.55 | 242519.04 | 3939.94 2014-03-03 23:54:00 | 3939.87 | 3941.89 | 3936.45 | 3938.05 | 64.97 | 255942.60 | 3939.58 2014-03-03 23:55:00 | 3939.96 | 3942.54 | 3936.45 | 3941.65 | 79.20 | 311989.53 | 3939.06 2014-03-03 23:56:00 | 3937.62 | 3942.31 | 3937.16 | 3941.13 | 64.50 | 254085.55 | 3939.43 2014-03-03 23:57:00 | 3939.55 | 3942.30 | 3939.34 | 3940.01 | 47.37 | 186672.02 | 3940.39 2014-03-03 23:58:00 | 3940.00 | 3940.00 | 3930.81 | 3934.28 | 99.03 | 389773.55 | 3936.07 2014-03-03 23:59:00 | 3930.77 | 3938.79 | 3930.60 | 3935.16 | 189.79 | 746567.23 | 3933.61 2014-03-04 00:00:00 | 3936.63 | 3949.40 | 3931.20 | 3937.27 | 187.06 | 737285.69 | 3941.40 2014-03-04 00:01:00 | 3942.68 | 3946.98 | 3934.57 | 3946.49 | 228.01 | 898288.67 | 3939.64 2014-03-04 00:02:00 | 3941.00 | 3947.00 | 3934.01 | 3940.71 | 185.29 | 730310.68 | 3941.40 2014-03-04 00:03:00 | 3943.80 | 3947.00 | 3941.26 | 3943.43 | 369.71 | 1458216.64 | 3944.24 2014-03-04 00:04:00 | 3944.51 | 3946.00 | 3940.57 | 3941.17 | 80.48 | 317385.73 | 3943.81 2014-03-04 00:05:00 | 3941.17 | 3941.17 | 3930.50 | 3939.87 | 161.32 | 635348.00 | 3938.51 2014-03-04 00:06:00 | 3938.00 | 3939.87 | 3937.91 | 3937.99 | 18.45 | 72669.51 | 3938.30 2014-03-04 00:07:00 | 3938.00 | 3939.93 | 3930.50 | 3932.43 | 267.21 | 1051673.17 | 3935.77 2014-03-04 00:08:00 | 3933.16 | 3937.00 | 3931.00 | 3932.11 | 142.13 | 559078.33 | 3933.68 2014-03-04 00:09:00 | 3930.51 | 3935.00 | 3930.50 | 3933.00 | 68.14 | 267956.69 | 3932.21 2014-03-04 00:10:00 | 3934.00 | 3935.97 | 3930.57 | 3933.60 | 41.42 | 162898.87 | 3932.86 2014-03-04 00:11:00 | 3933.56 | 3935.85 | 3933.00 | 3935.83 | 13.63 | 53613.50 | 3933.20 2014-03-04 00:12:00 | 3935.81 | 3935.81 | 3933.00 | 3933.00 | 39.65 | 155969.41 | 3933.75 2014-03-04 00:13:00 | 3933.00 | 3934.15 | 3925.13 | 3925.77 | 86.18 | 338619.04 | 3929.39 2014-03-04 00:14:00 | 3928.34 | 3928.95 | 3920.00 | 3921.98 | 218.94 | 859215.53 | 3924.42 2014-03-04 00:15:00 | 3920.00 | 3924.95 | 3916.00 | 3920.08 | 164.89 | 646400.21 | 3920.14 2014-03-04 00:16:00 | 3920.05 | 3926.00 | 3913.00 | 3917.54 | 217.47 | 852046.38 | 3918.09 2014-03-04 00:17:00 | 3917.97 | 3917.99 | 3910.10 | 3912.36 | 136.54 | 534422.60 | 3914.01 2014-03-04 00:18:00 | 3913.44 | 3918.99 | 3910.00 | 3911.05 | 232.97 | 911964.48 | 3914.58 2014-03-04 00:19:00 | 3913.01 | 3917.86 | 3911.56 | 3913.00 | 209.10 | 818509.58 | 3914.38 2014-03-04 00:20:00 | 3913.10 | 3915.38 | 3910.00 | 3915.38 | 13.20 | 51633.12 | 3912.49 2014-03-04 00:21:00 | 3915.50 | 3919.00 | 3915.00 | 3915.00 | 23.34 | 91388.01 | 3915.68 2014-03-04 00:22:00 | 3916.77 | 3920.02 | 3914.62 | 3920.00 | 76.63 | 300170.66 | 3917.25 2014-03-04 00:23:00 | 3920.00 | 3920.09 | 3903.90 | 3909.15 | 177.36 | 694188.18 | 3913.92 2014-03-04 00:24:00 | 3909.18 | 3912.07 | 3901.31 | 3904.88 | 205.02 | 801157.71 | 3907.76 2014-03-04 00:25:00 | 3902.00 | 3905.35 | 3899.79 | 3899.98 | 47.41 | 184999.84 | 3902.04 2014-03-04 00:26:00 | 3899.79 | 3899.79 | 3891.02 | 3892.01 | 117.00 | 455835.19 | 3896.13 2014-03-04 00:27:00 | 3892.00 | 3899.97 | 3891.02 | 3891.02 | 103.93 | 404949.11 | 3896.48 2014-03-04 00:28:00 | 3891.04 | 3893.00 | 3888.00 | 3893.00 | 97.64 | 379831.33 | 3890.20 2014-03-04 00:29:00 | 3893.65 | 3903.18 | 3891.38 | 3895.53 | 214.56 | 836044.09 | 3896.64 2014-03-04 00:30:00 | 3895.53 | 3902.93 | 3895.00 | 3895.50 | 113.70 | 443365.72 | 3899.30 2014-03-04 00:31:00 | 3895.50 | 3895.50 | 3891.00 | 3891.99 | 76.70 | 298603.27 | 3893.18 2014-03-04 00:32:00 | 3891.98 | 3894.39 | 3885.00 | 3888.57 | 173.44 | 674729.75 | 3890.37 2014-03-04 00:33:00 | 3885.00 | 3891.09 | 3879.99 | 3885.56 | 272.29 | 1058057.93 | 3885.82 2014-03-04 00:34:00 | 3889.31 | 3893.22 | 3885.14 | 3893.02 | 99.12 | 385377.13 | 3888.18 2014-03-04 00:35:00 | 3893.00 | 3900.02 | 3893.00 | 3900.00 | 28.65 | 111660.01 | 3898.06 2014-03-04 00:36:00 | 3899.99 | 3900.00 | 3893.02 | 3896.55 | 160.14 | 624155.79 | 3897.49 2014-03-04 00:37:00 | 3895.56 | 3901.91 | 3895.00 | 3901.91 | 135.18 | 526842.71 | 3897.46 2014-03-04 00:38:00 | 3902.00 | 3902.00 | 3898.99 | 3900.00 | 11.19 | 43638.89 | 3900.16 2014-03-04 00:39:00 | 3900.00 | 3903.00 | 3895.00 | 3903.00 | 132.64 | 517136.78 | 3898.77 2014-03-04 00:40:00 | 3903.00 | 3907.00 | 3901.53 | 3906.96 | 54.35 | 212254.92 | 3905.05 2014-03-04 00:41:00 | 3904.77 | 3906.82 | 3895.09 | 3900.00 | 103.28 | 402750.52 | 3899.75 2014-03-04 00:42:00 | 3900.00 | 3907.99 | 3895.09 | 3906.13 | 291.66 | 1137797.03 | 3901.11 2014-03-04 00:43:00 | 3906.41 | 3925.00 | 3900.27 | 3913.55 | 167.54 | 655844.77 | 3914.67 2014-03-04 00:44:00 | 3913.55 | 3940.00 | 3913.55 | 3937.48 | 240.93 | 945992.11 | 3926.48 2014-03-04 00:45:00 | 3931.17 | 3940.00 | 3920.33 | 3925.71 | 210.69 | 828343.22 | 3931.59 2014-03-04 00:46:00 | 3923.64 | 3927.91 | 3915.00 | 3920.00 | 46.05 | 180440.99 | 3918.20 2014-03-04 00:47:00 | 3918.02 | 3927.00 | 3911.00 | 3923.10 | 267.85 | 1049608.34 | 3918.61 2014-03-04 00:48:00 | 3924.97 | 3940.00 | 3923.46 | 3936.17 | 123.46 | 485044.46 | 3928.92 2014-03-04 00:49:00 | 3936.49 | 3943.98 | 3935.11 | 3942.38 | 185.81 | 731962.01 | 3939.32 2014-03-04 00:50:00 | 3942.41 | 3944.00 | 3940.70 | 3943.00 | 63.34 | 249724.49 | 3942.67 2014-03-04 00:51:00 | 3942.99 | 3944.00 | 3938.12 | 3940.60 | 71.68 | 282479.40 | 3940.73 2014-03-04 00:52:00 | 3938.22 | 3938.41 | 3930.23 | 3934.42 | 107.31 | 422347.28 | 3935.80 2014-03-04 00:53:00 | 3934.24 | 3937.21 | 3930.00 | 3936.43 | 121.24 | 476708.42 | 3931.88 2014-03-04 00:54:00 | 3934.99 | 3945.00 | 3932.80 | 3940.24 | 167.17 | 658360.23 | 3938.17 2014-03-04 00:55:00 | 3941.07 | 3959.85 | 3937.03 | 3958.00 | 199.18 | 785713.96 | 3944.68 2014-03-04 00:56:00 | 3957.35 | 3968.00 | 3940.00 | 3953.97 | 324.33 | 1282133.34 | 3953.20 2014-03-04 00:57:00 | 3953.97 | 3970.00 | 3950.00 | 3962.00 | 135.03 | 535063.86 | 3962.58 2014-03-04 00:58:00 | 3964.24 | 3970.01 | 3954.00 | 3960.26 | 155.39 | 616264.03 | 3965.97 2014-03-04 00:59:00 | 3963.04 | 3963.04 | 3946.94 | 3953.64 | 222.32 | 878768.52 | 3952.72 2014-03-04 01:00:00 | 3951.34 | 3953.87 | 3941.00 | 3945.91 | 381.83 | 1507234.43 | 3947.37 2014-03-04 01:01:00 | 3943.69 | 3955.62 | 3943.00 | 3951.35 | 191.23 | 754736.44 | 3946.85 2014-03-04 01:02:00 | 3955.54 | 3955.54 | 3950.00 | 3950.10 | 211.54 | 836080.95 | 3952.30 2014-03-04 01:03:00 | 3950.11 | 3952.93 | 3944.66 | 3946.04 | 194.47 | 767755.48 | 3948.04 2014-03-04 01:04:00 | 3947.00 | 3953.31 | 3944.66 | 3950.07 | 107.79 | 425772.63 | 3950.09 2014-03-04 01:05:00 | 3950.00 | 3955.00 | 3950.00 | 3953.01 | 39.95 | 157882.32 | 3952.49 2014-03-04 01:06:00 | 3953.00 | 3960.00 | 3951.99 | 3955.32 | 272.06 | 1076335.04 | 3956.30 2014-03-04 01:07:00 | 3960.00 | 3962.98 | 3954.16 | 3962.00 | 147.26 | 583055.98 | 3959.36 2014-03-04 01:08:00 | 3961.89 | 3968.99 | 3960.00 | 3964.98 | 126.39 | 501072.21 | 3964.37 2014-03-04 01:09:00 | 3964.99 | 3964.99 | 3955.00 | 3964.89 | 74.42 | 294795.29 | 3961.13 2014-03-04 01:10:00 | 3964.90 | 3968.00 | 3951.00 | 3965.00 | 106.84 | 423525.77 | 3964.04 2014-03-04 01:11:00 | 3964.84 | 3966.68 | 3951.00 | 3961.93 | 281.23 | 1113072.63 | 3957.90 2014-03-04 01:12:00 | 3960.46 | 3963.00 | 3960.46 | 3962.00 | 18.26 | 72359.34 | 3962.29 2014-03-04 01:13:00 | 3961.99 | 3964.84 | 3961.00 | 3964.83 | 131.18 | 519859.79 | 3962.83 2014-03-04 01:14:00 | 3961.51 | 3976.38 | 3957.05 | 3976.00 | 115.74 | 459246.77 | 3968.05 2014-03-04 01:15:00 | 3976.00 | 3980.51 | 3971.53 | 3976.40 | 272.11 | 1082447.82 | 3978.04 2014-03-04 01:16:00 | 3976.39 | 3980.00 | 3965.25 | 3971.99 | 338.65 | 1345130.07 | 3972.06 2014-03-04 01:17:00 | 3974.00 | 3976.02 | 3965.00 | 3965.45 | 304.15 | 1207726.54 | 3970.79 2014-03-04 01:18:00 | 3975.17 | 3975.42 | 3966.10 | 3973.55 | 313.37 | 1244336.83 | 3970.79 2014-03-04 01:19:00 | 3972.00 | 3974.33 | 3970.00 | 3970.01 | 88.35 | 350926.11 | 3972.04 2014-03-04 01:20:00 | 3970.01 | 3970.01 | 3969.00 | 3969.02 | 37.19 | 147626.82 | 3969.96 2014-03-04 01:21:00 | 3969.02 | 3970.97 | 3964.23 | 3964.84 | 61.26 | 243047.74 | 3967.22 2014-03-04 01:22:00 | 3963.54 | 3967.23 | 3959.99 | 3960.00 | 79.76 | 316015.65 | 3961.98 2014-03-04 01:23:00 | 3959.99 | 3970.00 | 3949.00 | 3956.01 | 202.96 | 802957.46 | 3956.29 2014-03-04 01:24:00 | 3960.00 | 3965.97 | 3950.00 | 3964.73 | 357.33 | 1414646.14 | 3958.99 2014-03-04 01:25:00 | 3961.75 | 3965.00 | 3951.00 | 3965.00 | 269.22 | 1065899.71 | 3959.26 2014-03-04 01:26:00 | 3965.97 | 3969.99 | 3965.00 | 3966.22 | 141.41 | 561024.60 | 3967.33 2014-03-04 01:27:00 | 3968.90 | 3976.95 | 3968.88 | 3971.25 | 224.19 | 890577.54 | 3972.35 2014-03-04 01:28:00 | 3971.00 | 3976.95 | 3971.00 | 3971.63 | 239.24 | 950492.86 | 3972.98 2014-03-04 01:29:00 | 3972.93 | 3978.00 | 3971.51 | 3973.66 | 266.80 | 1060476.97 | 3974.76 2014-03-04 01:30:00 | 3974.98 | 3979.28 | 3973.64 | 3978.00 | 119.51 | 475218.03 | 3976.55 2014-03-04 01:31:00 | 3976.02 | 3988.08 | 3976.02 | 3985.86 | 169.10 | 673238.99 | 3981.33 2014-03-04 01:32:00 | 3985.45 | 3990.00 | 3984.04 | 3990.00 | 104.94 | 418332.24 | 3986.24 2014-03-04 01:33:00 | 3990.09 | 3995.07 | 3990.02 | 3995.07 | 106.51 | 425307.78 | 3992.98 2014-03-04 01:34:00 | 3995.99 | 3995.99 | 3991.00 | 3991.00 | 42.11 | 168120.32 | 3992.41 2014-03-04 01:35:00 | 3992.98 | 3994.00 | 3987.97 | 3990.00 | 104.87 | 418618.44 | 3991.75 2014-03-04 01:36:00 | 3990.50 | 3993.40 | 3981.00 | 3986.00 | 50.59 | 201677.13 | 3986.50 2014-03-04 01:37:00 | 3986.00 | 3989.02 | 3975.44 | 3980.00 | 98.46 | 392205.02 | 3983.27 2014-03-04 01:38:00 | 3981.00 | 3985.96 | 3975.09 | 3982.00 | 74.36 | 296117.38 | 3982.43 2014-03-04 01:39:00 | 3984.97 | 3992.00 | 3984.89 | 3989.79 | 59.30 | 236556.22 | 3989.21 2014-03-04 01:40:00 | 3990.00 | 3990.00 | 3984.50 | 3986.39 | 39.04 | 155705.70 | 3988.16 2014-03-04 01:41:00 | 3985.02 | 3990.00 | 3985.02 | 3988.14 | 143.65 | 572794.30 | 3987.49 2014-03-04 01:42:00 | 3985.06 | 3989.00 | 3980.00 | 3982.00 | 280.50 | 1117337.68 | 3983.39 2014-03-04 01:43:00 | 3982.00 | 3989.38 | 3980.00 | 3983.80 | 282.08 | 1124012.92 | 3984.77 2014-03-04 01:44:00 | 3982.00 | 3987.16 | 3977.11 | 3978.00 | 155.63 | 619550.57 | 3980.89 2014-03-04 01:45:00 | 3978.01 | 3979.41 | 3970.50 | 3970.50 | 115.11 | 457491.90 | 3974.53 2014-03-04 01:46:00 | 3970.00 | 3971.00 | 3960.00 | 3964.75 | 213.11 | 845088.45 | 3965.58 2014-03-04 01:47:00 | 3963.00 | 3971.00 | 3945.01 | 3963.56 | 232.10 | 918966.60 | 3959.36 2014-03-04 01:48:00 | 3963.53 | 3971.00 | 3961.00 | 3970.97 | 57.83 | 229439.77 | 3967.69 2014-03-04 01:49:00 | 3970.96 | 3975.00 | 3961.10 | 3968.47 | 96.52 | 383075.25 | 3968.75 2014-03-04 01:50:00 | 3964.30 | 3970.00 | 3961.10 | 3966.00 | 202.69 | 803692.18 | 3965.15 2014-03-04 01:51:00 | 3963.62 | 3966.00 | 3960.00 | 3965.03 | 185.46 | 734911.63 | 3962.71 2014-03-04 01:52:00 | 3960.51 | 3969.70 | 3960.00 | 3965.69 | 248.06 | 983981.53 | 3966.77 2014-03-04 01:53:00 | 3966.70 | 3968.39 | 3961.10 | 3965.10 | 34.92 | 138449.25 | 3964.76 2014-03-04 01:54:00 | 3965.10 | 3966.90 | 3959.00 | 3963.00 | 100.80 | 399492.13 | 3963.41 2014-03-04 01:55:00 | 3961.00 | 3961.66 | 3952.00 | 3957.76 | 228.46 | 904080.76 | 3957.32 2014-03-04 01:56:00 | 3956.63 | 3962.08 | 3950.10 | 3952.01 | 239.03 | 945809.93 | 3956.93 2014-03-04 01:57:00 | 3952.52 | 3954.96 | 3949.00 | 3949.53 | 157.25 | 621400.43 | 3951.60 2014-03-04 01:58:00 | 3949.00 | 3965.00 | 3949.00 | 3958.60 | 223.46 | 883883.95 | 3955.46 2014-03-04 01:59:00 | 3955.91 | 3955.91 | 3948.00 | 3955.52 | 183.13 | 723837.36 | 3952.54 2014-03-04 02:00:00 | 3953.26 | 3958.81 | 3951.11 | 3954.81 | 115.58 | 457130.80 | 3954.97 2014-03-04 02:01:00 | 3954.88 | 3964.89 | 3954.05 | 3961.00 | 176.94 | 700590.14 | 3959.48 2014-03-04 02:02:00 | 3963.74 | 3964.99 | 3957.00 | 3960.00 | 102.21 | 404777.55 | 3960.45 2014-03-04 02:03:00 | 3958.00 | 3962.00 | 3958.00 | 3959.50 | 26.58 | 105260.94 | 3960.16 2014-03-04 02:04:00 | 3959.04 | 3962.00 | 3958.04 | 3961.71 | 23.33 | 92383.12 | 3960.35 2014-03-04 02:05:00 | 3961.71 | 3962.00 | 3960.00 | 3961.50 | 59.42 | 235340.15 | 3960.96 2014-03-04 02:06:00 | 3961.50 | 3962.00 | 3957.00 | 3957.00 | 36.60 | 144951.89 | 3960.54 2014-03-04 02:07:00 | 3959.98 | 3962.04 | 3957.74 | 3962.04 | 37.54 | 148672.25 | 3960.37 2014-03-04 02:08:00 | 3963.99 | 3963.99 | 3960.01 | 3962.11 | 29.89 | 118411.32 | 3961.97 2014-03-04 02:09:00 | 3962.93 | 3962.94 | 3957.74 | 3959.90 | 34.88 | 138103.69 | 3959.96 2014-03-04 02:10:00 | 3960.00 | 3960.00 | 3957.00 | 3959.88 | 38.71 | 153264.44 | 3958.99 2014-03-04 02:11:00 | 3959.97 | 3960.00 | 3957.00 | 3959.92 | 35.00 | 138593.41 | 3959.70 2014-03-04 02:12:00 | 3960.00 | 3962.00 | 3958.00 | 3960.03 | 28.12 | 111376.78 | 3960.20 2014-03-04 02:13:00 | 3960.12 | 3961.90 | 3957.02 | 3957.03 | 9.46 | 37439.73 | 3959.78 2014-03-04 02:14:00 | 3957.03 | 3959.01 | 3957.00 | 3957.12 | 35.22 | 139404.43 | 3957.65 2014-03-04 02:15:00 | 3957.11 | 3958.00 | 3955.00 | 3956.01 | 19.05 | 75383.90 | 3956.54 2014-03-04 02:16:00 | 3956.02 | 3956.05 | 3951.00 | 3951.00 | 25.20 | 99620.32 | 3953.97 2014-03-04 02:17:00 | 3951.09 | 3957.10 | 3950.00 | 3956.00 | 17.24 | 68116.92 | 3952.24 2014-03-04 02:18:00 | 3956.01 | 3959.37 | 3954.57 | 3957.76 | 16.59 | 65667.59 | 3958.50 2014-03-04 02:19:00 | 3957.76 | 3957.76 | 3947.98 | 3951.91 | 124.88 | 493542.28 | 3952.29 2014-03-04 02:20:00 | 3954.55 | 3954.79 | 3950.62 | 3953.00 | 219.97 | 869404.57 | 3952.36 2014-03-04 02:21:00 | 3954.00 | 3955.00 | 3951.50 | 3952.14 | 13.42 | 53037.07 | 3953.56 2014-03-04 02:22:00 | 3952.14 | 3957.00 | 3951.00 | 3954.24 | 35.79 | 141473.40 | 3952.88 2014-03-04 02:23:00 | 3954.99 | 3961.00 | 3954.17 | 3959.92 | 45.73 | 180996.01 | 3958.19 2014-03-04 02:24:00 | 3958.00 | 3958.09 | 3955.00 | 3956.00 | 11.39 | 45062.82 | 3956.35 2014-03-04 02:25:00 | 3957.89 | 3980.00 | 3956.01 | 3969.59 | 100.28 | 397605.24 | 3964.99 2014-03-04 02:26:00 | 3970.91 | 3978.49 | 3968.32 | 3973.78 | 168.44 | 668954.10 | 3971.37 2014-03-04 02:27:00 | 3969.00 | 3983.00 | 3963.56 | 3983.00 | 148.05 | 588278.49 | 3973.59 2014-03-04 02:28:00 | 3983.03 | 3996.00 | 3983.03 | 3993.01 | 109.10 | 435568.82 | 3992.45 2014-03-04 02:29:00 | 3993.01 | 4000.00 | 3988.00 | 4000.00 | 175.73 | 702123.74 | 3995.47 2014-03-04 02:30:00 | 4000.00 | 4005.00 | 3993.01 | 4003.16 | 252.28 | 1009102.92 | 3999.88 2014-03-04 02:31:00 | 4001.35 | 4010.00 | 3995.16 | 4000.65 | 258.54 | 1034983.38 | 4003.15 2014-03-04 02:32:00 | 3992.82 | 4005.00 | 3992.81 | 3994.63 | 270.72 | 1082362.58 | 3998.13 2014-03-04 02:33:00 | 3995.57 | 4000.80 | 3988.00 | 3990.50 | 431.29 | 1721793.61 | 3992.16 2014-03-04 02:34:00 | 3992.98 | 4000.00 | 3989.13 | 3997.99 | 100.25 | 400596.61 | 3995.94 2014-03-04 02:35:00 | 3997.99 | 3999.00 | 3991.01 | 3993.35 | 114.31 | 456780.88 | 3995.84 2014-03-04 02:36:00 | 3992.95 | 3995.89 | 3990.00 | 3994.00 | 177.72 | 709642.66 | 3993.04 2014-03-04 02:37:00 | 3991.85 | 3997.05 | 3991.85 | 3994.02 | 18.62 | 74384.62 | 3994.88 2014-03-04 02:38:00 | 3994.17 | 3998.91 | 3990.00 | 3992.51 | 221.69 | 885462.75 | 3994.20 2014-03-04 02:39:00 | 3994.53 | 3995.00 | 3991.44 | 3992.15 | 39.31 | 156972.19 | 3992.98 2014-03-04 02:40:00 | 3993.00 | 3994.89 | 3988.00 | 3992.89 | 277.61 | 1108073.60 | 3991.50 2014-03-04 02:41:00 | 3990.18 | 3993.91 | 3988.80 | 3990.14 | 190.26 | 759507.07 | 3991.88 2014-03-04 02:42:00 | 3992.72 | 3994.00 | 3990.00 | 3993.80 | 303.58 | 1211902.51 | 3992.00 2014-03-04 02:43:00 | 3993.58 | 3995.10 | 3991.02 | 3995.10 | 397.78 | 1588554.82 | 3993.53 2014-03-04 02:44:00 | 3997.00 | 3998.00 | 3994.99 | 3995.00 | 40.81 | 163119.60 | 3996.95 2014-03-04 02:45:00 | 3993.01 | 3993.01 | 3990.00 | 3990.98 | 41.63 | 166185.02 | 3991.76 2014-03-04 02:46:00 | 3991.31 | 3995.00 | 3990.52 | 3991.01 | 347.92 | 1389144.49 | 3992.75 2014-03-04 02:47:00 | 3991.01 | 3995.00 | 3990.00 | 3992.60 | 180.68 | 721439.84 | 3992.85 2014-03-04 02:48:00 | 3992.60 | 3992.63 | 3990.00 | 3990.00 | 10.08 | 40239.93 | 3992.06 2014-03-04 02:49:00 | 3990.00 | 3990.00 | 3987.00 | 3989.37 | 23.83 | 95060.53 | 3989.28 2014-03-04 02:50:00 | 3990.00 | 3995.00 | 3989.00 | 3990.06 | 126.01 | 502998.90 | 3991.61 2014-03-04 02:51:00 | 3992.00 | 3992.00 | 3989.02 | 3992.00 | 38.72 | 154506.98 | 3990.88 2014-03-04 02:52:00 | 3991.19 | 3991.19 | 3990.00 | 3991.00 | 20.10 | 80192.37 | 3990.27 2014-03-04 02:53:00 | 3990.03 | 3991.00 | 3989.00 | 3989.00 | 29.27 | 116768.37 | 3990.03 2014-03-04 02:54:00 | 3989.00 | 3990.88 | 3988.00 | 3988.00 | 24.40 | 97338.08 | 3989.43 2014-03-04 02:55:00 | 3988.97 | 3988.98 | 3983.08 | 3983.09 | 37.55 | 149682.16 | 3986.00 2014-03-04 02:56:00 | 3983.72 | 3990.00 | 3981.50 | 3986.60 | 216.66 | 863868.42 | 3987.23 2014-03-04 02:57:00 | 3989.34 | 3989.48 | 3981.78 | 3988.00 | 118.56 | 472553.41 | 3985.94 2014-03-04 02:58:00 | 3989.50 | 3989.50 | 3984.02 | 3984.48 | 229.86 | 916288.20 | 3986.29 2014-03-04 02:59:00 | 3985.01 | 3989.39 | 3984.20 | 3986.52 | 488.72 | 1948665.19 | 3987.32 2014-03-04 03:00:00 | 3987.20 | 3989.21 | 3985.03 | 3988.61 | 241.37 | 962441.45 | 3987.49 2014-03-04 03:01:00 | 3985.23 | 3990.00 | 3985.04 | 3987.56 | 52.86 | 210785.93 | 3987.78 2014-03-04 03:02:00 | 3987.96 | 3990.00 | 3987.96 | 3989.99 | 13.33 | 53155.18 | 3989.13 2014-03-04 03:03:00 | 3990.00 | 3991.00 | 3989.63 | 3990.18 | 19.31 | 77039.00 | 3990.62 2014-03-04 03:04:00 | 3990.18 | 3991.30 | 3986.51 | 3986.62 | 26.34 | 105075.22 | 3989.49 2014-03-04 03:05:00 | 3987.94 | 3991.20 | 3987.94 | 3990.98 | 56.57 | 225674.77 | 3989.44 2014-03-04 03:06:00 | 3990.97 | 3995.01 | 3988.74 | 3995.01 | 70.07 | 279795.11 | 3992.91 2014-03-04 03:07:00 | 3995.01 | 3998.55 | 3994.00 | 3997.00 | 59.66 | 238464.05 | 3996.85 2014-03-04 03:08:00 | 3997.00 | 4000.00 | 3994.00 | 4000.00 | 57.17 | 228536.11 | 3997.69 2014-03-04 03:09:00 | 4000.00 | 4000.00 | 3991.00 | 3994.97 | 90.09 | 359886.71 | 3994.79 2014-03-04 03:10:00 | 3994.97 | 3995.00 | 3993.21 | 3994.98 | 17.57 | 70196.54 | 3994.34 2014-03-04 03:11:00 | 3994.88 | 4000.00 | 3993.98 | 4000.00 | 51.51 | 205880.31 | 3997.06 2014-03-04 03:12:00 | 4000.00 | 4010.00 | 3998.20 | 4006.25 | 370.02 | 1481188.92 | 4003.05 2014-03-04 03:13:00 | 4005.95 | 4009.99 | 4000.00 | 4000.00 | 195.54 | 782882.52 | 4003.70 2014-03-04 03:14:00 | 3999.99 | 3999.99 | 3991.10 | 3993.51 | 109.23 | 436506.45 | 3996.21 2014-03-04 03:15:00 | 3994.50 | 4000.00 | 3990.28 | 4000.00 | 325.27 | 1299277.54 | 3994.45 2014-03-04 03:16:00 | 4000.00 | 4001.00 | 3998.00 | 3998.69 | 45.24 | 180939.42 | 3999.46 2014-03-04 03:17:00 | 3998.65 | 4001.00 | 3997.50 | 3999.92 | 59.79 | 239091.12 | 3999.05 2014-03-04 03:18:00 | 3999.92 | 4003.99 | 3998.00 | 3998.80 | 308.21 | 1232999.78 | 4000.47 2014-03-04 03:19:00 | 3998.85 | 4002.11 | 3998.80 | 3999.00 | 31.96 | 127849.45 | 4000.05 2014-03-04 03:20:00 | 3999.10 | 4000.00 | 3998.00 | 3998.00 | 25.10 | 100356.00 | 3998.88 2014-03-04 03:21:00 | 3998.03 | 3999.01 | 3997.00 | 3997.12 | 10.29 | 41121.98 | 3997.86 2014-03-04 03:22:00 | 3997.13 | 3997.87 | 3996.00 | 3996.06 | 36.61 | 146326.69 | 3997.34 2014-03-04 03:23:00 | 3996.01 | 4015.00 | 3960.00 | 3963.48 | 338.43 | 1353889.83 | 4000.55 2014-03-04 03:24:00 | 3999.75 | 4001.01 | 3960.00 | 3992.44 | 520.11 | 2076664.61 | 3992.76 2014-03-04 03:25:00 | 3998.91 | 3999.00 | 3992.20 | 3998.95 | 232.39 | 928541.39 | 3995.62 2014-03-04 03:26:00 | 3998.98 | 4000.00 | 3997.00 | 3998.02 | 27.39 | 109533.92 | 3998.76 2014-03-04 03:27:00 | 3998.01 | 4000.00 | 3995.84 | 3999.00 | 165.06 | 660028.86 | 3998.79 2014-03-04 03:28:00 | 3997.21 | 4000.99 | 3997.00 | 3998.96 | 36.28 | 145082.43 | 3999.19 2014-03-04 03:29:00 | 3997.20 | 4000.00 | 3997.20 | 3998.99 | 36.12 | 144444.15 | 3999.34 2014-03-04 03:30:00 | 3998.10 | 3998.97 | 3997.00 | 3997.01 | 26.94 | 107708.53 | 3997.79 2014-03-04 03:31:00 | 3997.96 | 3998.10 | 3996.94 | 3998.10 | 7.05 | 28163.51 | 3997.66 2014-03-04 03:32:00 | 3998.00 | 3999.00 | 3997.11 | 3997.62 | 9.31 | 37205.34 | 3997.99 2014-03-04 03:33:00 | 3997.77 | 3998.23 | 3995.11 | 3995.11 | 20.86 | 83395.57 | 3997.10 2014-03-04 03:34:00 | 3996.86 | 3998.10 | 3995.01 | 3998.00 | 27.73 | 110823.21 | 3997.23 2014-03-04 03:35:00 | 3998.10 | 3998.10 | 3995.20 | 3997.98 | 8.74 | 34924.86 | 3996.44 2014-03-04 03:36:00 | 3996.02 | 3996.13 | 3995.01 | 3995.01 | 2.52 | 10077.33 | 3995.77 2014-03-04 03:37:00 | 3996.05 | 3997.99 | 3995.01 | 3995.30 | 10.65 | 42567.52 | 3996.57 2014-03-04 03:38:00 | 3996.83 | 3996.83 | 3992.01 | 3994.86 | 46.08 | 184007.79 | 3993.14 2014-03-04 03:39:00 | 3994.90 | 3998.00 | 3990.50 | 3996.77 | 260.29 | 1039865.83 | 3995.10 2014-03-04 03:40:00 | 3995.17 | 3996.88 | 3989.09 | 3989.95 | 267.51 | 1068065.05 | 3992.65 2014-03-04 03:41:00 | 3989.93 | 3989.94 | 3970.00 | 3983.62 | 150.26 | 598323.06 | 3981.84 2014-03-04 03:42:00 | 3984.11 | 3987.65 | 3982.75 | 3984.46 | 151.67 | 604449.61 | 3985.29 2014-03-04 03:43:00 | 3984.72 | 3989.79 | 3984.72 | 3988.87 | 41.60 | 165837.65 | 3986.19 2014-03-04 03:44:00 | 3987.00 | 3988.86 | 3984.10 | 3987.05 | 37.52 | 149593.41 | 3987.24 2014-03-04 03:45:00 | 3986.05 | 3988.86 | 3985.87 | 3986.05 | 37.36 | 148946.35 | 3986.47 2014-03-04 03:46:00 | 3986.05 | 3986.05 | 3984.00 | 3984.89 | 28.38 | 113089.83 | 3985.12 2014-03-04 03:47:00 | 3984.01 | 3985.22 | 3976.01 | 3977.99 | 120.22 | 478627.59 | 3981.43 2014-03-04 03:48:00 | 3978.00 | 3978.00 | 3970.00 | 3976.07 | 91.08 | 361900.89 | 3973.66 2014-03-04 03:49:00 | 3974.01 | 3988.86 | 3974.00 | 3981.42 | 222.36 | 885135.17 | 3980.73 2014-03-04 03:50:00 | 3979.60 | 3994.35 | 3974.22 | 3976.15 | 188.89 | 752013.55 | 3981.29 2014-03-04 03:51:00 | 3976.48 | 3979.90 | 3970.19 | 3973.01 | 147.13 | 584811.45 | 3974.93 2014-03-04 03:52:00 | 3970.03 | 3976.16 | 3970.00 | 3972.98 | 64.26 | 255309.77 | 3973.38 2014-03-04 03:53:00 | 3970.00 | 3972.73 | 3960.10 | 3961.75 | 260.99 | 1035402.50 | 3967.23 2014-03-04 03:54:00 | 3961.30 | 3969.83 | 3955.00 | 3955.82 | 272.84 | 1081521.91 | 3963.90 2014-03-04 03:55:00 | 3951.05 | 3955.81 | 3950.00 | 3953.23 | 228.17 | 901757.58 | 3952.10 2014-03-04 03:56:00 | 3951.02 | 3961.62 | 3950.02 | 3956.93 | 200.13 | 791735.58 | 3956.09 2014-03-04 03:57:00 | 3954.95 | 3959.67 | 3950.00 | 3950.00 | 363.90 | 1439259.33 | 3955.14 2014-03-04 03:58:00 | 3952.81 | 3959.00 | 3950.00 | 3953.05 | 112.01 | 442899.39 | 3954.11 2014-03-04 03:59:00 | 3953.05 | 3959.00 | 3951.03 | 3956.14 | 255.18 | 1009130.93 | 3954.66 2014-03-04 04:00:00 | 3952.93 | 3957.43 | 3952.33 | 3953.00 | 286.13 | 1131644.58 | 3955.02 2014-03-04 04:01:00 | 3956.74 | 3962.87 | 3955.00 | 3962.57 | 112.49 | 445253.73 | 3958.23 2014-03-04 04:02:00 | 3963.00 | 3965.00 | 3962.10 | 3965.00 | 34.58 | 137063.14 | 3963.77 2014-03-04 04:03:00 | 3965.00 | 3976.16 | 3964.00 | 3972.50 | 177.51 | 704575.12 | 3969.12 2014-03-04 04:04:00 | 3972.02 | 3978.79 | 3971.01 | 3974.02 | 111.10 | 441430.44 | 3973.27 2014-03-04 04:05:00 | 3977.40 | 3980.00 | 3971.97 | 3977.96 | 33.66 | 133844.14 | 3976.00 2014-03-04 04:06:00 | 3977.79 | 3979.97 | 3970.99 | 3979.88 | 83.42 | 331696.93 | 3976.47 2014-03-04 04:07:00 | 3980.00 | 3985.00 | 3971.37 | 3975.58 | 200.40 | 797905.97 | 3981.57 2014-03-04 04:08:00 | 3973.14 | 3974.96 | 3962.88 | 3963.00 | 142.84 | 566703.99 | 3967.43 2014-03-04 04:09:00 | 3962.10 | 3968.68 | 3962.10 | 3962.55 | 115.14 | 456567.53 | 3965.22 2014-03-04 04:10:00 | 3963.69 | 3968.00 | 3962.00 | 3968.00 | 159.48 | 632376.64 | 3965.19 2014-03-04 04:11:00 | 3966.50 | 3968.05 | 3961.10 | 3962.76 | 215.25 | 853220.25 | 3963.82 2014-03-04 04:12:00 | 3965.00 | 3966.00 | 3962.01 | 3964.99 | 21.50 | 85257.37 | 3965.09 2014-03-04 04:13:00 | 3963.01 | 3963.02 | 3960.11 | 3960.11 | 8.74 | 34634.06 | 3961.80 2014-03-04 04:14:00 | 3960.11 | 3960.11 | 3955.00 | 3955.00 | 54.84 | 217098.17 | 3958.68 2014-03-04 04:15:00 | 3955.04 | 3955.04 | 3949.37 | 3950.32 | 224.59 | 887399.85 | 3951.16 2014-03-04 04:16:00 | 3953.00 | 3962.00 | 3950.31 | 3962.00 | 57.10 | 225760.46 | 3953.70 2014-03-04 04:17:00 | 3962.37 | 3963.99 | 3956.50 | 3956.52 | 88.88 | 352136.30 | 3961.93 2014-03-04 04:18:00 | 3957.97 | 3965.00 | 3955.00 | 3963.70 | 155.72 | 616794.42 | 3960.84 2014-03-04 04:19:00 | 3960.08 | 3964.66 | 3959.99 | 3964.66 | 23.04 | 91299.32 | 3962.13 2014-03-04 04:20:00 | 3962.39 | 3964.92 | 3960.31 | 3961.01 | 148.24 | 587297.15 | 3961.93 2014-03-04 04:21:00 | 3961.01 | 3961.28 | 3961.01 | 3961.28 | 21.35 | 84548.74 | 3961.06 2014-03-04 04:22:00 | 3961.28 | 3963.83 | 3958.46 | 3960.00 | 15.60 | 61789.70 | 3961.13 2014-03-04 04:23:00 | 3958.00 | 3958.00 | 3953.02 | 3955.87 | 15.11 | 59766.25 | 3955.15 2014-03-04 04:24:00 | 3955.89 | 3957.59 | 3953.00 | 3955.37 | 51.09 | 202053.68 | 3955.17 2014-03-04 04:25:00 | 3956.07 | 3957.86 | 3954.00 | 3957.02 | 82.53 | 326510.40 | 3956.26 2014-03-04 04:26:00 | 3957.81 | 3960.81 | 3954.10 | 3954.10 | 127.05 | 502944.66 | 3958.70 2014-03-04 04:27:00 | 3954.25 | 3956.08 | 3951.02 | 3954.39 | 253.79 | 1003246.61 | 3953.03 2014-03-04 04:28:00 | 3952.20 | 3956.44 | 3951.61 | 3952.78 | 305.70 | 1208755.75 | 3954.03 2014-03-04 04:29:00 | 3952.77 | 3956.00 | 3950.01 | 3951.00 | 91.25 | 360809.48 | 3953.99 2014-03-04 04:30:00 | 3951.00 | 3951.00 | 3948.00 | 3951.00 | 32.76 | 129374.75 | 3949.65 2014-03-04 04:31:00 | 3951.00 | 3953.45 | 3950.25 | 3951.60 | 23.81 | 94066.56 | 3951.21 2014-03-04 04:32:00 | 3951.20 | 3954.00 | 3951.20 | 3954.00 | 18.70 | 73921.63 | 3952.61 2014-03-04 04:33:00 | 3954.50 | 3960.00 | 3954.50 | 3959.00 | 17.81 | 70500.42 | 3958.03 2014-03-04 04:34:00 | 3958.00 | 3966.56 | 3958.00 | 3965.04 | 100.18 | 396922.12 | 3962.17 2014-03-04 04:35:00 | 3962.42 | 3972.14 | 3962.04 | 3970.20 | 90.22 | 357802.04 | 3965.71 2014-03-04 04:36:00 | 3970.14 | 3972.08 | 3964.57 | 3967.93 | 81.51 | 323498.02 | 3969.06 2014-03-04 04:37:00 | 3967.98 | 3969.70 | 3965.02 | 3968.99 | 22.44 | 89045.06 | 3968.14 2014-03-04 04:38:00 | 3969.50 | 3971.00 | 3969.50 | 3970.00 | 36.25 | 143902.73 | 3969.84 2014-03-04 04:39:00 | 3970.02 | 3970.99 | 3967.00 | 3967.00 | 8.82 | 35011.34 | 3969.54 2014-03-04 04:40:00 | 3967.00 | 3968.00 | 3963.86 | 3965.21 | 13.75 | 54526.50 | 3965.85 2014-03-04 04:41:00 | 3965.33 | 3966.29 | 3965.21 | 3965.26 | 5.46 | 21663.50 | 3965.49 2014-03-04 04:42:00 | 3963.86 | 3964.00 | 3959.02 | 3960.33 | 107.43 | 425563.81 | 3961.28 2014-03-04 04:43:00 | 3961.41 | 3964.80 | 3958.01 | 3961.98 | 246.71 | 977220.20 | 3961.01 2014-03-04 04:44:00 | 3963.49 | 3966.00 | 3960.19 | 3963.53 | 266.54 | 1056447.30 | 3963.57 2014-03-04 04:45:00 | 3963.48 | 3969.00 | 3962.76 | 3969.00 | 101.03 | 400532.11 | 3964.60 2014-03-04 04:46:00 | 3967.11 | 3970.00 | 3967.11 | 3969.00 | 21.43 | 85082.08 | 3969.68 2014-03-04 04:47:00 | 3967.20 | 3970.00 | 3967.20 | 3970.00 | 20.83 | 82666.05 | 3969.56 2014-03-04 04:48:00 | 3970.05 | 3970.99 | 3968.00 | 3970.00 | 25.79 | 102389.88 | 3969.52 2014-03-04 04:49:00 | 3968.34 | 3969.83 | 3968.32 | 3969.83 | 5.48 | 21752.05 | 3969.35 2014-03-04 04:50:00 | 3969.08 | 3970.00 | 3968.01 | 3968.11 | 10.83 | 42983.15 | 3969.63 2014-03-04 04:51:00 | 3968.33 | 3968.34 | 3960.00 | 3962.02 | 239.44 | 948938.99 | 3963.24 2014-03-04 04:52:00 | 3962.35 | 3966.45 | 3957.96 | 3959.54 | 135.75 | 537784.07 | 3961.61 2014-03-04 04:53:00 | 3960.00 | 3960.00 | 3953.00 | 3954.27 | 182.92 | 724030.52 | 3958.20 2014-03-04 04:54:00 | 3953.02 | 3954.28 | 3951.01 | 3953.00 | 39.05 | 154317.40 | 3952.09 2014-03-04 04:55:00 | 3951.02 | 3952.90 | 3950.00 | 3951.05 | 65.93 | 260481.98 | 3950.89 2014-03-04 04:56:00 | 3950.24 | 3951.07 | 3941.10 | 3942.83 | 418.09 | 1650353.23 | 3947.40 2014-03-04 04:57:00 | 3943.88 | 3949.70 | 3942.00 | 3945.73 | 396.26 | 1563605.00 | 3945.92 2014-03-04 04:58:00 | 3945.42 | 3948.00 | 3935.10 | 3944.00 | 329.26 | 1298623.51 | 3944.07 2014-03-04 04:59:00 | 3944.02 | 3949.00 | 3941.00 | 3947.05 | 150.66 | 594646.69 | 3946.84 2014-03-04 05:00:00 | 3948.91 | 3950.00 | 3947.81 | 3948.40 | 9.63 | 38017.60 | 3949.47 2014-03-04 05:01:00 | 3949.95 | 3954.99 | 3948.51 | 3952.50 | 351.91 | 1390880.52 | 3952.38 2014-03-04 05:02:00 | 3953.41 | 3956.61 | 3950.20 | 3952.72 | 450.59 | 1780898.03 | 3952.38 2014-03-04 05:03:00 | 3954.17 | 3955.80 | 3950.98 | 3950.98 | 102.72 | 406116.72 | 3953.67 2014-03-04 05:04:00 | 3950.00 | 3952.09 | 3948.09 | 3948.32 | 12.43 | 49104.61 | 3949.86 2014-03-04 05:05:00 | 3951.16 | 3959.00 | 3949.99 | 3957.99 | 347.72 | 1375323.93 | 3955.29 2014-03-04 05:06:00 | 3956.69 | 3960.00 | 3950.00 | 3960.00 | 258.90 | 1023748.60 | 3954.19 2014-03-04 05:07:00 | 3962.10 | 3964.04 | 3955.03 | 3962.07 | 357.44 | 1414944.06 | 3958.55 2014-03-04 05:08:00 | 3962.02 | 3962.19 | 3951.77 | 3953.46 | 251.73 | 996244.76 | 3957.62 2014-03-04 05:09:00 | 3958.26 | 3959.81 | 3941.00 | 3943.12 | 455.11 | 1799353.09 | 3953.71 2014-03-04 05:10:00 | 3946.71 | 3955.99 | 3943.12 | 3953.29 | 424.86 | 1678042.03 | 3949.61 2014-03-04 05:11:00 | 3952.78 | 3954.96 | 3947.79 | 3953.48 | 240.52 | 950549.42 | 3952.13 2014-03-04 05:12:00 | 3953.81 | 3954.92 | 3947.51 | 3950.93 | 496.35 | 1961614.52 | 3952.08 2014-03-04 05:13:00 | 3950.00 | 3954.90 | 3950.00 | 3953.50 | 348.26 | 1376344.58 | 3952.03 2014-03-04 05:14:00 | 3952.57 | 3954.80 | 3947.99 | 3947.99 | 30.90 | 122032.86 | 3949.79 2014-03-04 05:15:00 | 3948.00 | 3948.00 | 3944.99 | 3944.99 | 19.15 | 75577.86 | 3946.01 2014-03-04 05:16:00 | 3941.04 | 3945.00 | 3940.00 | 3942.00 | 319.59 | 1259885.94 | 3942.16 2014-03-04 05:17:00 | 3941.00 | 3944.00 | 3938.80 | 3940.01 | 35.94 | 141634.07 | 3940.74 2014-03-04 05:18:00 | 3938.00 | 3942.99 | 3935.00 | 3935.00 | 20.26 | 79818.23 | 3939.50 2014-03-04 05:19:00 | 3936.00 | 3938.94 | 3934.93 | 3935.97 | 14.96 | 58884.38 | 3936.38 2014-03-04 05:20:00 | 3938.00 | 3940.00 | 3936.05 | 3938.02 | 68.19 | 268521.23 | 3937.90 2014-03-04 05:21:00 | 3938.02 | 3938.03 | 3932.33 | 3932.33 | 19.79 | 77901.81 | 3936.03 2014-03-04 05:22:00 | 3933.00 | 3939.00 | 3930.00 | 3936.84 | 118.38 | 465777.04 | 3934.63 2014-03-04 05:23:00 | 3936.93 | 3938.81 | 3929.99 | 3930.12 | 433.14 | 1703490.12 | 3932.87 2014-03-04 05:24:00 | 3929.95 | 3937.01 | 3929.95 | 3934.99 | 261.03 | 1026612.25 | 3932.99 2014-03-04 05:25:00 | 3933.45 | 3935.00 | 3931.98 | 3935.00 | 21.60 | 84972.02 | 3933.34 2014-03-04 05:26:00 | 3933.64 | 3934.81 | 3929.00 | 3929.01 | 96.20 | 378322.98 | 3932.83 2014-03-04 05:27:00 | 3929.91 | 3930.99 | 3926.40 | 3927.39 | 7.59 | 29816.93 | 3928.97 2014-03-04 05:28:00 | 3926.89 | 3927.50 | 3922.11 | 3924.00 | 138.76 | 544658.35 | 3925.15 2014-03-04 05:29:00 | 3924.00 | 3932.00 | 3923.42 | 3931.07 | 117.56 | 461621.28 | 3926.82 2014-03-04 05:30:00 | 3931.00 | 3931.87 | 3920.50 | 3920.50 | 370.38 | 1454343.75 | 3926.64 2014-03-04 05:31:00 | 3920.00 | 3920.00 | 3913.43 | 3918.50 | 451.40 | 1767942.72 | 3916.60 2014-03-04 05:32:00 | 3917.23 | 3918.95 | 3908.52 | 3908.53 | 187.41 | 733757.16 | 3915.25 2014-03-04 05:33:00 | 3908.52 | 3910.00 | 3899.99 | 3899.99 | 369.41 | 1442528.05 | 3904.95 2014-03-04 05:34:00 | 3901.51 | 3915.00 | 3899.99 | 3908.89 | 320.32 | 1251369.89 | 3906.65 2014-03-04 05:35:00 | 3906.15 | 3909.89 | 3902.00 | 3904.32 | 286.53 | 1119242.28 | 3906.14 2014-03-04 05:36:00 | 3906.62 | 3916.12 | 3904.13 | 3913.69 | 476.69 | 1864134.04 | 3910.57 2014-03-04 05:37:00 | 3912.98 | 3921.19 | 3911.91 | 3921.18 | 264.07 | 1034541.20 | 3917.75 2014-03-04 05:38:00 | 3921.19 | 3931.00 | 3917.99 | 3917.99 | 365.00 | 1433097.83 | 3926.33 2014-03-04 05:39:00 | 3924.32 | 3924.91 | 3915.07 | 3917.90 | 229.60 | 900286.72 | 3921.04 2014-03-04 05:40:00 | 3921.41 | 3922.65 | 3904.00 | 3906.26 | 515.92 | 2017796.27 | 3911.06 2014-03-04 05:41:00 | 3908.43 | 3909.99 | 3900.94 | 3901.00 | 453.22 | 1770242.51 | 3905.97 2014-03-04 05:42:00 | 3900.00 | 3902.01 | 3891.00 | 3902.01 | 154.72 | 602930.09 | 3896.84 2014-03-04 05:43:00 | 3903.40 | 3914.56 | 3903.40 | 3910.36 | 238.12 | 930713.70 | 3908.56 2014-03-04 05:44:00 | 3908.05 | 3910.55 | 3906.00 | 3910.45 | 389.97 | 1523972.72 | 3907.97 2014-03-04 05:45:00 | 3912.10 | 3915.00 | 3906.11 | 3906.20 | 221.85 | 867445.25 | 3910.12 2014-03-04 05:46:00 | 3906.01 | 3910.00 | 3906.01 | 3907.95 | 111.50 | 435727.31 | 3907.94 2014-03-04 05:47:00 | 3909.95 | 3912.20 | 3906.03 | 3912.04 | 43.62 | 170546.12 | 3910.17 2014-03-04 05:48:00 | 3912.00 | 3915.00 | 3908.17 | 3912.49 | 130.71 | 511272.26 | 3911.47 2014-03-04 05:49:00 | 3914.81 | 3914.98 | 3909.00 | 3912.31 | 85.87 | 336017.03 | 3913.27 2014-03-04 05:50:00 | 3912.92 | 3914.99 | 3911.68 | 3913.00 | 14.97 | 58585.82 | 3913.29 2014-03-04 05:51:00 | 3912.00 | 3912.00 | 3900.01 | 3903.79 | 188.96 | 737805.40 | 3904.64 2014-03-04 05:52:00 | 3904.98 | 3909.09 | 3900.20 | 3903.75 | 492.74 | 1923717.97 | 3904.15 2014-03-04 05:53:00 | 3904.75 | 3905.99 | 3900.00 | 3900.00 | 109.29 | 426620.44 | 3903.56 2014-03-04 05:54:00 | 3901.24 | 3905.98 | 3899.99 | 3901.10 | 378.29 | 1476426.52 | 3902.89 2014-03-04 05:55:00 | 3902.00 | 3902.00 | 3896.00 | 3898.99 | 68.27 | 266166.54 | 3898.51 2014-03-04 05:56:00 | 3896.81 | 3899.50 | 3896.80 | 3896.81 | 8.64 | 33687.57 | 3898.12 2014-03-04 05:57:00 | 3896.81 | 3899.50 | 3896.69 | 3899.00 | 21.61 | 84215.98 | 3897.81 2014-03-04 05:58:00 | 3899.00 | 3908.61 | 3899.00 | 3904.45 | 252.20 | 984224.34 | 3902.62 2014-03-04 05:59:00 | 3906.14 | 3909.08 | 3899.07 | 3904.23 | 519.26 | 2026677.87 | 3903.01 2014-03-04 06:00:00 | 3907.16 | 3915.00 | 3905.99 | 3915.00 | 40.42 | 158030.80 | 3910.10 2014-03-04 06:01:00 | 3913.39 | 3913.40 | 3904.99 | 3905.00 | 16.64 | 65037.56 | 3909.21 2014-03-04 06:02:00 | 3906.95 | 3910.00 | 3903.04 | 3904.18 | 40.13 | 156760.05 | 3906.21 2014-03-04 06:03:00 | 3902.11 | 3907.01 | 3902.11 | 3907.01 | 26.04 | 101681.46 | 3904.82 2014-03-04 06:04:00 | 3907.02 | 3907.99 | 3905.00 | 3905.27 | 5.72 | 22347.13 | 3906.16 2014-03-04 06:05:00 | 3905.58 | 3910.50 | 3905.58 | 3910.00 | 36.40 | 142273.73 | 3908.51 2014-03-04 06:06:00 | 3909.97 | 3915.00 | 3909.96 | 3915.00 | 11.70 | 45755.20 | 3911.70 2014-03-04 06:07:00 | 3915.00 | 3916.02 | 3911.07 | 3915.99 | 30.07 | 117732.20 | 3915.14 2014-03-04 06:08:00 | 3916.00 | 3924.00 | 3913.51 | 3920.15 | 45.76 | 179338.26 | 3919.45 2014-03-04 06:09:00 | 3924.00 | 3929.00 | 3916.00 | 3919.42 | 39.33 | 154242.96 | 3921.56 2014-03-04 06:10:00 | 3921.32 | 3924.99 | 3918.33 | 3923.66 | 14.72 | 57756.29 | 3923.39 2014-03-04 06:11:00 | 3924.99 | 3930.00 | 3924.97 | 3927.16 | 58.41 | 229486.28 | 3928.62 2014-03-04 06:12:00 | 3925.21 | 3929.00 | 3917.03 | 3920.78 | 67.36 | 264109.35 | 3920.98 2014-03-04 06:13:00 | 3917.61 | 3920.55 | 3912.31 | 3918.78 | 30.81 | 120695.11 | 3917.02 2014-03-04 06:14:00 | 3919.00 | 3925.00 | 3918.04 | 3923.00 | 20.73 | 81292.65 | 3922.25 2014-03-04 06:15:00 | 3923.01 | 3925.00 | 3922.00 | 3923.22 | 19.51 | 76556.96 | 3923.99 2014-03-04 06:16:00 | 3923.14 | 3930.00 | 3923.13 | 3930.00 | 81.73 | 321045.31 | 3928.12 2014-03-04 06:17:00 | 3930.00 | 3938.00 | 3928.01 | 3938.00 | 86.73 | 341116.17 | 3933.04 2014-03-04 06:18:00 | 3938.00 | 3949.99 | 3934.99 | 3944.99 | 86.03 | 339015.00 | 3940.52 2014-03-04 06:19:00 | 3945.11 | 3945.11 | 3932.00 | 3934.46 | 76.72 | 302168.56 | 3938.79 2014-03-04 06:20:00 | 3932.29 | 3934.46 | 3920.00 | 3931.05 | 58.01 | 228042.66 | 3930.82 2014-03-04 06:21:00 | 3931.05 | 3942.99 | 3931.05 | 3939.87 | 54.16 | 213312.02 | 3938.33 2014-03-04 06:22:00 | 3935.01 | 3940.00 | 3934.96 | 3939.00 | 46.12 | 181583.12 | 3937.44 2014-03-04 06:23:00 | 3937.88 | 3940.02 | 3936.01 | 3936.11 | 23.44 | 92328.01 | 3938.74 2014-03-04 06:24:00 | 3936.12 | 3938.93 | 3936.10 | 3936.10 | 21.82 | 85885.84 | 3936.47 2014-03-04 06:25:00 | 3936.00 | 3936.19 | 3931.10 | 3932.00 | 35.21 | 138579.42 | 3935.35 2014-03-04 06:26:00 | 3934.00 | 3934.00 | 3926.54 | 3926.54 | 13.28 | 52177.80 | 3930.53 2014-03-04 06:27:00 | 3928.91 | 3933.98 | 3928.89 | 3933.98 | 14.88 | 58482.17 | 3929.46 2014-03-04 06:28:00 | 3930.03 | 3933.06 | 3930.00 | 3933.06 | 60.23 | 236723.66 | 3930.26 2014-03-04 06:29:00 | 3934.00 | 3934.00 | 3932.96 | 3932.96 | 1.69 | 6638.90 | 3933.00 2014-03-04 06:30:00 | 3931.99 | 3932.99 | 3930.00 | 3930.08 | 18.79 | 73867.75 | 3930.81 2014-03-04 06:31:00 | 3932.57 | 3932.57 | 3926.68 | 3929.79 | 1.69 | 6622.16 | 3930.06 2014-03-04 06:32:00 | 3929.66 | 3929.74 | 3929.46 | 3929.72 | 8.39 | 32972.81 | 3929.54 2014-03-04 06:33:00 | 3929.62 | 3931.98 | 3929.43 | 3930.00 | 23.52 | 92412.26 | 3929.93 2014-03-04 06:34:00 | 3929.89 | 3930.01 | 3928.00 | 3929.85 | 19.08 | 74974.81 | 3929.70 2014-03-04 06:35:00 | 3929.00 | 3929.25 | 3928.45 | 3928.48 | 10.42 | 40920.15 | 3928.96 2014-03-04 06:36:00 | 3928.72 | 3928.99 | 3927.01 | 3927.11 | 7.23 | 28393.69 | 3928.84 2014-03-04 06:37:00 | 3927.11 | 3927.11 | 3924.00 | 3924.98 | 12.45 | 48886.06 | 3925.65 2014-03-04 06:38:00 | 3924.98 | 3924.98 | 3919.70 | 3924.00 | 43.98 | 172458.03 | 3920.93 2014-03-04 06:39:00 | 3920.51 | 3924.00 | 3920.51 | 3921.50 | 29.15 | 114345.43 | 3922.12 2014-03-04 06:40:00 | 3918.35 | 3921.35 | 3918.35 | 3919.00 | 3.39 | 13290.88 | 3919.46 2014-03-04 06:41:00 | 3920.99 | 3920.99 | 3919.00 | 3919.05 | 18.46 | 72337.84 | 3919.48 2014-03-04 06:42:00 | 3919.05 | 3925.00 | 3919.05 | 3921.29 | 33.64 | 131908.52 | 3920.95 2014-03-04 06:43:00 | 3921.00 | 3922.00 | 3918.00 | 3918.00 | 9.31 | 36505.31 | 3919.82 2014-03-04 06:44:00 | 3916.73 | 3917.19 | 3915.52 | 3915.52 | 7.53 | 29484.55 | 3916.65 2014-03-04 06:45:00 | 3916.65 | 3916.65 | 3912.98 | 3913.01 | 27.53 | 107788.24 | 3914.87 2014-03-04 06:46:00 | 3913.00 | 3913.96 | 3910.00 | 3910.88 | 21.92 | 85720.91 | 3911.16 2014-03-04 06:47:00 | 3910.90 | 3912.01 | 3909.95 | 3910.08 | 54.59 | 213457.67 | 3910.41 2014-03-04 06:48:00 | 3910.07 | 3911.00 | 3910.00 | 3911.00 | 11.27 | 44078.03 | 3910.75 2014-03-04 06:49:00 | 3912.99 | 3912.99 | 3910.00 | 3911.46 | 11.65 | 45553.53 | 3911.18 2014-03-04 06:50:00 | 3913.00 | 3913.15 | 3911.99 | 3912.93 | 34.32 | 134261.13 | 3912.38 2014-03-04 06:51:00 | 3915.00 | 3917.50 | 3914.96 | 3917.50 | 31.47 | 123238.88 | 3915.95 2014-03-04 06:52:00 | 3918.00 | 3920.00 | 3917.98 | 3917.98 | 8.70 | 34107.62 | 3919.06 2014-03-04 06:53:00 | 3917.99 | 3933.00 | 3916.00 | 3921.22 | 74.74 | 293284.47 | 3924.17 2014-03-04 06:54:00 | 3923.00 | 3925.95 | 3916.85 | 3925.94 | 73.46 | 288233.52 | 3923.79 2014-03-04 06:55:00 | 3923.35 | 3923.35 | 3914.50 | 3914.97 | 16.33 | 63981.34 | 3917.30 2014-03-04 06:56:00 | 3913.10 | 3914.01 | 3913.00 | 3913.01 | 36.98 | 144724.16 | 3913.16 2014-03-04 06:57:00 | 3913.00 | 3916.00 | 3913.00 | 3913.01 | 22.20 | 86894.09 | 3914.15 2014-03-04 06:58:00 | 3913.00 | 3916.07 | 3910.00 | 3915.09 | 40.55 | 158666.14 | 3912.76 2014-03-04 06:59:00 | 3914.00 | 3914.00 | 3912.00 | 3913.97 | 25.56 | 99986.93 | 3912.31 2014-03-04 07:00:00 | 3912.11 | 3912.11 | 3910.00 | 3912.10 | 44.97 | 175913.31 | 3911.62 2014-03-04 07:01:00 | 3910.00 | 3910.55 | 3908.00 | 3909.00 | 34.26 | 133937.99 | 3909.57 2014-03-04 07:02:00 | 3908.02 | 3910.00 | 3908.00 | 3908.01 | 46.11 | 180260.15 | 3909.69 2014-03-04 07:03:00 | 3909.88 | 3914.67 | 3907.02 | 3910.41 | 14.14 | 55307.97 | 3911.18 2014-03-04 07:04:00 | 3911.30 | 3913.37 | 3910.00 | 3911.34 | 10.30 | 40280.39 | 3910.72 2014-03-04 07:05:00 | 3910.04 | 3913.36 | 3908.00 | 3913.29 | 10.92 | 42700.84 | 3909.97 2014-03-04 07:06:00 | 3913.28 | 3913.29 | 3910.02 | 3913.00 | 17.68 | 69197.08 | 3912.98 2014-03-04 07:07:00 | 3910.71 | 3917.00 | 3910.71 | 3915.00 | 23.06 | 90246.37 | 3913.21 2014-03-04 07:08:00 | 3913.02 | 3924.98 | 3913.02 | 3921.01 | 25.00 | 98013.46 | 3920.22 2014-03-04 07:09:00 | 3921.61 | 3923.99 | 3920.00 | 3921.00 | 26.53 | 104045.87 | 3922.56 2014-03-04 07:10:00 | 3914.85 | 3919.90 | 3913.48 | 3919.00 | 18.50 | 72416.97 | 3914.85 2014-03-04 07:11:00 | 3915.60 | 3923.97 | 3915.60 | 3923.89 | 49.37 | 193606.78 | 3921.47 2014-03-04 07:12:00 | 3921.00 | 3921.02 | 3915.87 | 3919.99 | 3.74 | 14658.34 | 3920.39 2014-03-04 07:13:00 | 3920.00 | 3923.40 | 3919.99 | 3920.98 | 30.96 | 121389.06 | 3920.84 2014-03-04 07:14:00 | 3920.98 | 3923.51 | 3920.98 | 3922.24 | 24.74 | 97029.37 | 3922.44 2014-03-04 07:15:00 | 3922.24 | 3923.00 | 3917.99 | 3917.99 | 37.16 | 145641.73 | 3919.74 2014-03-04 07:16:00 | 3919.05 | 3922.25 | 3916.60 | 3922.25 | 10.59 | 41512.51 | 3918.49 2014-03-04 07:17:00 | 3922.07 | 3924.92 | 3917.70 | 3924.92 | 35.84 | 140542.75 | 3920.96 2014-03-04 07:18:00 | 3924.92 | 3924.99 | 3916.00 | 3923.00 | 16.57 | 64979.49 | 3921.99 2014-03-04 07:19:00 | 3923.99 | 3930.00 | 3923.00 | 3927.30 | 74.66 | 293106.36 | 3925.93 2014-03-04 07:20:00 | 3927.28 | 3930.00 | 3923.99 | 3925.00 | 19.98 | 78444.80 | 3926.95 2014-03-04 07:21:00 | 3923.99 | 3924.99 | 3920.10 | 3924.99 | 11.34 | 44483.22 | 3921.65 2014-03-04 07:22:00 | 3924.99 | 3927.00 | 3921.00 | 3924.81 | 19.69 | 77278.13 | 3924.14 2014-03-04 07:23:00 | 3921.50 | 3924.78 | 3920.75 | 3924.30 | 19.52 | 76573.99 | 3921.84 2014-03-04 07:24:00 | 3924.24 | 3929.99 | 3922.00 | 3929.99 | 18.25 | 71640.50 | 3926.15 2014-03-04 07:25:00 | 3929.99 | 3929.99 | 3926.98 | 3927.05 | 9.73 | 38201.92 | 3927.41 2014-03-04 07:26:00 | 3929.47 | 3933.02 | 3929.47 | 3932.96 | 52.49 | 206353.51 | 3931.37 2014-03-04 07:27:00 | 3932.00 | 3934.99 | 3931.99 | 3934.98 | 16.61 | 65333.46 | 3933.14 2014-03-04 07:28:00 | 3935.00 | 3938.97 | 3934.98 | 3937.00 | 32.51 | 127962.91 | 3936.71 2014-03-04 07:29:00 | 3937.00 | 3939.00 | 3932.99 | 3939.00 | 29.15 | 114779.19 | 3937.13 2014-03-04 07:30:00 | 3938.54 | 3940.01 | 3938.50 | 3940.00 | 51.92 | 204548.70 | 3939.69 2014-03-04 07:31:00 | 3940.15 | 3944.55 | 3939.52 | 3944.46 | 32.74 | 129047.46 | 3941.95 2014-03-04 07:32:00 | 3944.47 | 3948.00 | 3930.00 | 3942.00 | 53.52 | 210960.12 | 3941.56 2014-03-04 07:33:00 | 3940.00 | 3944.99 | 3931.01 | 3944.99 | 51.58 | 203255.64 | 3940.74 2014-03-04 07:34:00 | 3941.79 | 3947.00 | 3941.00 | 3947.00 | 52.36 | 206477.77 | 3943.80 2014-03-04 07:35:00 | 3948.00 | 3951.90 | 3947.01 | 3950.80 | 111.13 | 438925.02 | 3949.76 2014-03-04 07:36:00 | 3950.80 | 3953.99 | 3950.00 | 3950.02 | 50.62 | 200011.59 | 3951.08 2014-03-04 07:37:00 | 3951.00 | 3953.86 | 3951.00 | 3952.98 | 53.11 | 209884.97 | 3952.26 2014-03-04 07:38:00 | 3952.99 | 3957.00 | 3952.04 | 3957.00 | 35.62 | 140861.58 | 3954.90 2014-03-04 07:39:00 | 3957.00 | 3958.13 | 3956.01 | 3958.13 | 15.00 | 59378.46 | 3957.51 2014-03-04 07:40:00 | 3958.16 | 3961.99 | 3957.27 | 3960.37 | 30.10 | 119190.28 | 3959.68 2014-03-04 07:41:00 | 3960.37 | 3962.00 | 3955.00 | 3956.52 | 68.07 | 269499.16 | 3959.44 2014-03-04 07:42:00 | 3957.00 | 3957.00 | 3950.00 | 3952.00 | 56.06 | 221559.63 | 3952.40 2014-03-04 07:43:00 | 3953.00 | 3953.01 | 3950.00 | 3950.00 | 71.64 | 282991.97 | 3950.42 2014-03-04 07:44:00 | 3950.00 | 3951.00 | 3946.39 | 3949.00 | 50.98 | 201361.33 | 3949.97 2014-03-04 07:45:00 | 3947.05 | 3949.07 | 3947.00 | 3947.98 | 42.37 | 167271.49 | 3947.97 2014-03-04 07:46:00 | 3950.00 | 3950.00 | 3940.81 | 3944.93 | 38.54 | 152151.36 | 3947.98 2014-03-04 07:47:00 | 3944.93 | 3950.00 | 3941.01 | 3946.02 | 22.60 | 89239.82 | 3948.32 2014-03-04 07:48:00 | 3946.01 | 3949.36 | 3945.21 | 3949.36 | 27.21 | 107374.05 | 3946.12 2014-03-04 07:49:00 | 3949.26 | 3950.00 | 3947.99 | 3949.99 | 39.31 | 155263.76 | 3949.53 2014-03-04 07:50:00 | 3949.99 | 3953.00 | 3948.01 | 3952.98 | 80.72 | 318898.49 | 3950.53 2014-03-04 07:51:00 | 3953.01 | 3958.10 | 3953.01 | 3955.00 | 35.86 | 141857.05 | 3955.42 2014-03-04 07:52:00 | 3955.00 | 3959.00 | 3953.39 | 3958.59 | 44.22 | 174910.37 | 3955.73 2014-03-04 07:53:00 | 3958.90 | 3960.50 | 3958.00 | 3958.00 | 76.67 | 303588.45 | 3959.52 2014-03-04 07:54:00 | 3958.00 | 3960.00 | 3956.52 | 3958.00 | 41.93 | 166003.86 | 3958.69 2014-03-04 07:55:00 | 3958.00 | 3960.00 | 3957.77 | 3959.00 | 45.25 | 179121.88 | 3958.58 2014-03-04 07:56:00 | 3959.00 | 3960.00 | 3958.00 | 3958.00 | 21.26 | 84153.14 | 3959.03 2014-03-04 07:57:00 | 3958.00 | 3958.00 | 3952.99 | 3956.00 | 28.25 | 111792.97 | 3957.27 2014-03-04 07:58:00 | 3953.00 | 3957.00 | 3950.00 | 3953.99 | 30.30 | 119752.41 | 3951.83 2014-03-04 07:59:00 | 3953.99 | 3954.00 | 3950.11 | 3951.08 | 13.30 | 52560.88 | 3951.95 2014-03-04 08:00:00 | 3951.08 | 3953.80 | 3951.01 | 3953.80 | 22.84 | 90278.00 | 3951.94 2014-03-04 08:01:00 | 3953.79 | 3958.00 | 3952.00 | 3955.61 | 32.84 | 129908.76 | 3955.81 2014-03-04 08:02:00 | 3955.11 | 3957.00 | 3955.11 | 3957.00 | 4.34 | 17174.30 | 3956.30 2014-03-04 08:03:00 | 3957.80 | 3957.80 | 3955.13 | 3957.80 | 15.88 | 62839.71 | 3956.91 2014-03-04 08:04:00 | 3957.80 | 3959.99 | 3955.25 | 3959.45 | 55.55 | 219826.33 | 3957.20 2014-03-04 08:05:00 | 3959.99 | 3961.99 | 3959.36 | 3960.13 | 33.29 | 131840.32 | 3960.12 2014-03-04 08:06:00 | 3961.00 | 3962.00 | 3959.99 | 3962.00 | 11.64 | 46107.72 | 3960.46 2014-03-04 08:07:00 | 3962.00 | 3965.00 | 3962.00 | 3964.00 | 34.90 | 138302.24 | 3962.47 2014-03-04 08:08:00 | 3964.00 | 3970.00 | 3964.00 | 3970.00 | 41.62 | 165105.11 | 3967.25 2014-03-04 08:09:00 | 3970.00 | 3972.00 | 3966.00 | 3971.00 | 69.60 | 276338.59 | 3970.15 2014-03-04 08:10:00 | 3971.00 | 3973.00 | 3970.00 | 3973.00 | 26.08 | 103595.69 | 3971.92 2014-03-04 08:11:00 | 3975.00 | 3979.00 | 3974.00 | 3978.99 | 36.03 | 143245.04 | 3976.05 2014-03-04 08:12:00 | 3976.00 | 3980.00 | 3974.00 | 3974.00 | 45.57 | 181308.02 | 3978.58 2014-03-04 08:13:00 | 3974.00 | 3977.00 | 3971.00 | 3976.89 | 37.34 | 148400.54 | 3974.84 2014-03-04 08:14:00 | 3976.88 | 3977.00 | 3974.98 | 3974.98 | 49.69 | 197543.77 | 3975.76 2014-03-04 08:15:00 | 3974.10 | 3976.99 | 3971.03 | 3974.94 | 20.09 | 79871.48 | 3975.68 2014-03-04 08:16:00 | 3975.45 | 3985.00 | 3975.00 | 3984.11 | 66.32 | 263959.04 | 3980.14 2014-03-04 08:17:00 | 3984.11 | 3988.00 | 3979.51 | 3988.00 | 48.68 | 193956.31 | 3984.48 2014-03-04 08:18:00 | 3988.00 | 3994.99 | 3987.00 | 3988.00 | 72.02 | 287318.36 | 3989.65 2014-03-04 08:19:00 | 3992.91 | 3995.00 | 3987.98 | 3995.00 | 77.08 | 307613.16 | 3990.62 2014-03-04 08:20:00 | 3990.20 | 3998.00 | 3990.20 | 3998.00 | 60.08 | 240045.93 | 3995.64 2014-03-04 08:21:00 | 3998.00 | 3998.05 | 3996.00 | 3996.00 | 73.43 | 293502.24 | 3997.25 2014-03-04 08:22:00 | 3995.00 | 3996.40 | 3991.30 | 3991.30 | 37.66 | 150401.23 | 3994.08 2014-03-04 08:23:00 | 3991.00 | 3997.00 | 3985.00 | 3991.99 | 98.82 | 394451.46 | 3991.62 2014-03-04 08:24:00 | 3991.93 | 3992.00 | 3987.00 | 3987.93 | 33.72 | 134549.82 | 3990.44 2014-03-04 08:25:00 | 3987.00 | 3987.45 | 3979.61 | 3982.02 | 46.99 | 187294.76 | 3986.01 2014-03-04 08:26:00 | 3980.00 | 3981.00 | 3972.49 | 3972.54 | 34.59 | 137591.96 | 3977.34 2014-03-04 08:27:00 | 3976.00 | 3976.00 | 3970.00 | 3970.00 | 27.65 | 109831.50 | 3971.92 2014-03-04 08:28:00 | 3970.00 | 3972.00 | 3961.00 | 3967.98 | 58.61 | 232478.44 | 3966.87 2014-03-04 08:29:00 | 3967.00 | 3973.25 | 3962.03 | 3971.51 | 60.41 | 239790.02 | 3969.51 2014-03-04 08:30:00 | 3971.94 | 3975.53 | 3970.06 | 3971.00 | 61.14 | 242819.83 | 3971.73 2014-03-04 08:31:00 | 3974.00 | 3974.00 | 3969.38 | 3971.01 | 21.54 | 85530.24 | 3970.39 2014-03-04 08:32:00 | 3970.97 | 3973.00 | 3968.97 | 3970.75 | 56.32 | 223612.69 | 3970.54 2014-03-04 08:33:00 | 3968.00 | 3970.00 | 3965.00 | 3965.00 | 48.54 | 192551.86 | 3966.95 2014-03-04 08:34:00 | 3964.99 | 3966.81 | 3962.20 | 3965.00 | 25.30 | 100283.61 | 3963.78 2014-03-04 08:35:00 | 3962.71 | 3970.00 | 3962.71 | 3969.99 | 15.49 | 61424.21 | 3966.69 2014-03-04 08:36:00 | 3970.00 | 3975.05 | 3969.93 | 3975.00 | 46.69 | 185468.35 | 3972.08 2014-03-04 08:37:00 | 3974.98 | 3975.00 | 3970.00 | 3973.44 | 12.87 | 51132.78 | 3973.33 2014-03-04 08:38:00 | 3971.00 | 3971.00 | 3966.61 | 3967.81 | 26.24 | 104158.91 | 3969.92 2014-03-04 08:39:00 | 3968.95 | 3969.99 | 3963.13 | 3966.15 | 23.44 | 92979.23 | 3966.52 2014-03-04 08:40:00 | 3964.99 | 3965.27 | 3963.81 | 3964.96 | 24.73 | 98048.22 | 3964.11 2014-03-04 08:41:00 | 3965.00 | 3970.00 | 3961.01 | 3962.93 | 44.17 | 175036.79 | 3963.25 2014-03-04 08:42:00 | 3965.00 | 3965.00 | 3961.01 | 3961.03 | 28.55 | 113124.62 | 3962.61 2014-03-04 08:43:00 | 3962.32 | 3963.73 | 3959.91 | 3959.91 | 55.58 | 220097.14 | 3960.29 2014-03-04 08:44:00 | 3959.99 | 3960.00 | 3955.02 | 3959.99 | 44.09 | 174481.18 | 3957.03 2014-03-04 08:45:00 | 3958.58 | 3968.00 | 3958.58 | 3964.84 | 36.62 | 145071.61 | 3961.54 2014-03-04 08:46:00 | 3964.66 | 3975.03 | 3963.51 | 3972.74 | 60.85 | 241507.75 | 3968.77 2014-03-04 08:47:00 | 3972.01 | 3974.73 | 3949.00 | 3972.00 | 119.26 | 472995.69 | 3966.02 2014-03-04 08:48:00 | 3974.00 | 3978.00 | 3968.00 | 3971.68 | 52.31 | 207790.26 | 3972.44 2014-03-04 08:49:00 | 3971.67 | 3977.00 | 3968.00 | 3975.00 | 77.74 | 308858.29 | 3972.86 2014-03-04 08:50:00 | 3975.00 | 3980.00 | 3974.53 | 3980.00 | 71.58 | 284571.43 | 3975.63 2014-03-04 08:51:00 | 3979.85 | 3985.04 | 3978.11 | 3985.04 | 92.97 | 370225.67 | 3982.08 2014-03-04 08:52:00 | 3984.00 | 3990.00 | 3980.01 | 3984.41 | 70.00 | 278961.31 | 3985.39 2014-03-04 08:53:00 | 3983.99 | 3988.54 | 3980.00 | 3985.97 | 54.22 | 216022.24 | 3984.33 2014-03-04 08:54:00 | 3985.97 | 3985.97 | 3980.02 | 3980.51 | 54.48 | 216896.59 | 3981.21 2014-03-04 08:55:00 | 3980.52 | 3981.97 | 3976.11 | 3979.97 | 51.40 | 204511.43 | 3979.05 2014-03-04 08:56:00 | 3976.11 | 3980.00 | 3970.00 | 3972.01 | 63.40 | 252036.37 | 3975.09 2014-03-04 08:57:00 | 3972.11 | 3980.00 | 3971.09 | 3976.02 | 45.18 | 179653.77 | 3976.75 2014-03-04 08:58:00 | 3976.03 | 3980.00 | 3970.00 | 3970.05 | 69.35 | 275701.49 | 3975.57 2014-03-04 08:59:00 | 3973.05 | 3989.00 | 3970.00 | 3979.00 | 89.02 | 354177.20 | 3978.71 2014-03-04 09:00:00 | 3977.02 | 3985.00 | 3975.00 | 3982.25 | 309.31 | 1231543.09 | 3981.65 2014-03-04 09:01:00 | 3981.39 | 3988.00 | 3978.00 | 3979.00 | 329.50 | 1312020.26 | 3981.82 2014-03-04 09:02:00 | 3978.10 | 3988.00 | 3978.00 | 3985.00 | 159.45 | 635016.06 | 3982.44 2014-03-04 09:03:00 | 3984.00 | 3990.00 | 3982.22 | 3985.10 | 136.85 | 545469.14 | 3985.98 2014-03-04 09:04:00 | 3984.19 | 3993.11 | 3979.19 | 3988.63 | 323.36 | 1289308.23 | 3987.26 2014-03-04 09:05:00 | 3988.94 | 3997.18 | 3988.94 | 3997.18 | 112.10 | 447616.50 | 3993.15 2014-03-04 09:06:00 | 3997.99 | 4013.00 | 3996.00 | 4009.02 | 542.66 | 2170875.10 | 4000.46 2014-03-04 09:07:00 | 4009.99 | 4020.00 | 4001.00 | 4019.92 | 338.40 | 1358254.74 | 4013.81 2014-03-04 09:08:00 | 4019.92 | 4032.18 | 4019.00 | 4032.18 | 168.44 | 677755.65 | 4023.75 2014-03-04 09:09:00 | 4032.18 | 4046.98 | 4031.00 | 4041.00 | 264.44 | 1067495.08 | 4036.84 2014-03-04 09:10:00 | 4040.99 | 4050.00 | 4026.23 | 4032.05 | 307.92 | 1244842.20 | 4042.78 2014-03-04 09:11:00 | 4028.16 | 4045.00 | 3999.99 | 3999.99 | 512.69 | 2064128.19 | 4026.11 2014-03-04 09:12:00 | 3998.19 | 4000.00 | 3988.00 | 3999.98 | 425.27 | 1699520.65 | 3996.34 2014-03-04 09:13:00 | 4000.00 | 4000.00 | 3992.00 | 3998.92 | 443.19 | 1771912.73 | 3998.07 2014-03-04 09:14:00 | 3997.12 | 4019.69 | 3995.67 | 4005.94 | 604.67 | 2422329.38 | 4006.04 2014-03-04 09:15:00 | 4009.94 | 4020.00 | 4003.00 | 4013.02 | 256.40 | 1029021.04 | 4013.33 2014-03-04 09:16:00 | 4012.01 | 4020.01 | 4012.00 | 4013.00 | 206.99 | 831345.28 | 4016.30 2014-03-04 09:17:00 | 4012.28 | 4012.28 | 4000.00 | 4000.12 | 506.30 | 2027664.06 | 4004.86 2014-03-04 09:18:00 | 4000.01 | 4002.00 | 4000.00 | 4001.86 | 60.15 | 240638.47 | 4000.64 2014-03-04 09:19:00 | 4000.51 | 4009.95 | 3998.00 | 4005.00 | 327.58 | 1311035.13 | 4002.24 2014-03-04 09:20:00 | 4005.06 | 4014.47 | 4005.00 | 4008.00 | 374.33 | 1500506.13 | 4008.53 2014-03-04 09:21:00 | 4005.40 | 4012.00 | 4004.89 | 4012.00 | 42.15 | 168875.96 | 4006.83 2014-03-04 09:22:00 | 4012.00 | 4017.80 | 4006.00 | 4010.04 | 268.57 | 1076719.81 | 4009.07 2014-03-04 09:23:00 | 4012.00 | 4017.90 | 4010.04 | 4015.98 | 464.94 | 1866385.42 | 4014.22 2014-03-04 09:24:00 | 4015.98 | 4019.20 | 4013.02 | 4019.20 | 51.08 | 205139.95 | 4016.05 2014-03-04 09:25:00 | 4015.87 | 4038.10 | 4015.85 | 4031.81 | 434.81 | 1752594.55 | 4030.69 2014-03-04 09:26:00 | 4034.85 | 4043.01 | 4031.01 | 4041.01 | 183.19 | 739361.25 | 4036.03 2014-03-04 09:27:00 | 4044.00 | 4050.00 | 4040.00 | 4049.99 | 134.71 | 545458.01 | 4049.01 2014-03-04 09:28:00 | 4049.00 | 4050.00 | 4032.07 | 4037.00 | 342.80 | 1385508.06 | 4041.72 2014-03-04 09:29:00 | 4038.21 | 4042.61 | 4018.85 | 4024.35 | 200.64 | 807868.96 | 4026.56 2014-03-04 09:30:00 | 4019.99 | 4037.63 | 4013.23 | 4030.42 | 505.08 | 2032655.34 | 4024.44 2014-03-04 09:31:00 | 4029.99 | 4038.37 | 4029.89 | 4037.35 | 254.76 | 1027819.61 | 4034.48 2014-03-04 09:32:00 | 4038.00 | 4039.00 | 4026.10 | 4035.00 | 490.03 | 1976901.43 | 4034.23 2014-03-04 09:33:00 | 4035.00 | 4038.99 | 4030.00 | 4038.99 | 191.65 | 773411.63 | 4035.61 2014-03-04 09:34:00 | 4038.03 | 4040.00 | 4033.15 | 4035.10 | 134.68 | 543693.13 | 4036.81 2014-03-04 09:35:00 | 4039.83 | 4040.00 | 4033.00 | 4039.54 | 309.14 | 1247891.18 | 4036.72 2014-03-04 09:36:00 | 4039.70 | 4040.00 | 4035.65 | 4038.00 | 266.70 | 1077153.57 | 4038.78 2014-03-04 09:37:00 | 4040.00 | 4050.00 | 4039.24 | 4049.00 | 282.99 | 1144751.12 | 4045.26 2014-03-04 09:38:00 | 4049.00 | 4049.00 | 4039.12 | 4040.10 | 358.14 | 1448569.84 | 4044.76 2014-03-04 09:39:00 | 4040.00 | 4044.00 | 4034.02 | 4036.32 | 287.62 | 1161665.45 | 4038.86 2014-03-04 09:40:00 | 4039.54 | 4039.92 | 4026.00 | 4027.00 | 252.41 | 1017970.63 | 4033.00 2014-03-04 09:41:00 | 4029.00 | 4033.99 | 4021.11 | 4031.88 | 171.42 | 690534.95 | 4028.44 2014-03-04 09:42:00 | 4023.45 | 4036.19 | 4021.11 | 4024.90 | 194.56 | 783710.53 | 4028.14 2014-03-04 09:43:00 | 4024.66 | 4038.37 | 4022.10 | 4032.47 | 162.97 | 656301.47 | 4027.18 2014-03-04 09:44:00 | 4030.26 | 4040.00 | 4025.00 | 4025.09 | 258.18 | 1041193.55 | 4032.77 2014-03-04 09:45:00 | 4027.47 | 4035.00 | 4025.00 | 4032.34 | 303.60 | 1223329.58 | 4029.37 2014-03-04 09:46:00 | 4030.00 | 4037.00 | 4027.62 | 4031.79 | 253.48 | 1022030.67 | 4031.95 2014-03-04 09:47:00 | 4029.29 | 4035.00 | 4026.01 | 4027.92 | 451.25 | 1818221.46 | 4029.26 2014-03-04 09:48:00 | 4029.63 | 4032.99 | 4025.00 | 4025.00 | 133.42 | 537322.86 | 4027.24 2014-03-04 09:49:00 | 4025.00 | 4029.85 | 4025.00 | 4026.10 | 190.75 | 768293.87 | 4027.69 2014-03-04 09:50:00 | 4027.00 | 4027.00 | 4021.00 | 4025.07 | 90.98 | 366110.20 | 4024.29 2014-03-04 09:51:00 | 4026.00 | 4028.00 | 4023.55 | 4026.54 | 159.98 | 643963.45 | 4025.20 2014-03-04 09:52:00 | 4027.90 | 4028.00 | 4021.01 | 4022.04 | 289.80 | 1166003.91 | 4023.51 2014-03-04 09:53:00 | 4022.48 | 4024.87 | 4021.12 | 4022.00 | 358.06 | 1440440.02 | 4022.92 2014-03-04 09:54:00 | 4024.80 | 4025.00 | 4022.00 | 4025.00 | 19.89 | 80056.94 | 4024.58 2014-03-04 09:55:00 | 4024.80 | 4029.00 | 4024.59 | 4026.76 | 95.85 | 385923.89 | 4026.33 2014-03-04 09:56:00 | 4026.71 | 4030.00 | 4022.19 | 4030.00 | 56.45 | 227203.84 | 4025.23 2014-03-04 09:57:00 | 4032.46 | 4041.36 | 4030.00 | 4036.00 | 480.78 | 1939831.30 | 4034.76 2014-03-04 09:58:00 | 4036.00 | 4039.99 | 4030.01 | 4035.36 | 421.11 | 1699000.98 | 4034.62 2014-03-04 09:59:00 | 4036.73 | 4046.00 | 4034.04 | 4044.22 | 456.02 | 1842244.87 | 4039.82 2014-03-04 10:00:00 | 4042.44 | 4045.00 | 4030.00 | 4031.00 | 29.57 | 119459.32 | 4039.88 2014-03-04 10:01:00 | 4030.00 | 4035.15 | 4030.00 | 4035.10 | 22.10 | 89112.96 | 4032.81 2014-03-04 10:02:00 | 4034.95 | 4035.00 | 4032.10 | 4032.21 | 30.08 | 121284.45 | 4032.73 2014-03-04 10:03:00 | 4032.10 | 4036.00 | 4032.10 | 4033.00 | 29.58 | 119306.72 | 4033.08 2014-03-04 10:04:00 | 4032.82 | 4039.00 | 4032.00 | 4032.18 | 15.65 | 63157.02 | 4034.56 2014-03-04 10:05:00 | 4033.00 | 4033.01 | 4028.98 | 4029.42 | 77.50 | 312400.37 | 4031.18 2014-03-04 10:06:00 | 4028.98 | 4029.42 | 4018.00 | 4018.34 | 79.54 | 319988.47 | 4022.79 2014-03-04 10:07:00 | 4018.34 | 4018.34 | 4005.00 | 4016.67 | 115.86 | 464747.56 | 4011.42 2014-03-04 10:08:00 | 4016.61 | 4017.21 | 4000.00 | 4017.21 | 83.58 | 334955.65 | 4007.80 2014-03-04 10:09:00 | 4018.00 | 4020.00 | 4005.00 | 4013.97 | 34.36 | 137856.07 | 4012.23 2014-03-04 10:10:00 | 4008.00 | 4012.00 | 4000.10 | 4004.02 | 83.77 | 335685.62 | 4007.23 2014-03-04 10:11:00 | 4007.97 | 4007.97 | 3999.75 | 3999.75 | 97.96 | 391985.34 | 4001.65 2014-03-04 10:12:00 | 4003.37 | 4006.00 | 3996.00 | 4000.00 | 52.94 | 211778.48 | 4000.42 2014-03-04 10:13:00 | 4004.88 | 4004.89 | 3995.00 | 3995.92 | 59.25 | 236941.87 | 3999.29 2014-03-04 10:14:00 | 3995.92 | 3996.10 | 3990.82 | 3992.54 | 36.37 | 145229.15 | 3993.54 2014-03-04 10:15:00 | 3994.00 | 4001.03 | 3990.00 | 3994.89 | 86.62 | 345943.85 | 3993.90 2014-03-04 10:16:00 | 3991.00 | 3997.14 | 3978.00 | 3978.28 | 47.96 | 191225.44 | 3986.94 2014-03-04 10:17:00 | 3978.00 | 3990.00 | 3970.00 | 3970.03 | 77.41 | 308098.44 | 3980.03 2014-03-04 10:18:00 | 3970.03 | 4001.00 | 3970.00 | 3980.00 | 157.19 | 625574.69 | 3979.76 2014-03-04 10:19:00 | 3988.46 | 3989.54 | 3980.00 | 3985.00 | 85.64 | 341149.33 | 3983.48 2014-03-04 10:20:00 | 3987.00 | 3995.00 | 3985.00 | 3991.00 | 44.13 | 176171.30 | 3991.92 2014-03-04 10:21:00 | 3997.30 | 4004.71 | 3995.01 | 4000.01 | 47.36 | 189437.25 | 4000.36 2014-03-04 10:22:00 | 4000.00 | 4007.00 | 4000.00 | 4005.00 | 47.90 | 191810.84 | 4004.49 2014-03-04 10:23:00 | 4003.00 | 4005.00 | 4000.02 | 4000.02 | 45.40 | 181726.41 | 4002.78 2014-03-04 10:24:00 | 4000.01 | 4003.52 | 3999.95 | 4001.00 | 63.69 | 254803.57 | 4000.81 2014-03-04 10:25:00 | 4002.00 | 4005.00 | 4000.00 | 4000.01 | 72.25 | 289037.77 | 4000.52 2014-03-04 10:26:00 | 4001.00 | 4002.31 | 3998.00 | 3998.00 | 64.09 | 256363.28 | 4000.05 2014-03-04 10:27:00 | 3997.99 | 3997.99 | 3990.00 | 3990.00 | 37.72 | 150515.76 | 3990.56 2014-03-04 10:28:00 | 3990.00 | 4000.00 | 3982.19 | 3993.00 | 46.17 | 184501.63 | 3996.14 2014-03-04 10:29:00 | 3999.48 | 3999.48 | 3981.00 | 3991.70 | 45.89 | 182945.44 | 3986.96 2014-03-04 10:30:00 | 3993.00 | 3993.00 | 3983.00 | 3992.19 | 57.98 | 231400.55 | 3991.25 2014-03-04 10:31:00 | 3991.52 | 3999.00 | 3986.00 | 3994.04 | 47.47 | 189573.05 | 3993.28 2014-03-04 10:32:00 | 3994.05 | 4000.00 | 3993.00 | 4000.00 | 42.16 | 168570.35 | 3997.97 2014-03-04 10:33:00 | 3999.00 | 4002.29 | 3998.92 | 4002.18 | 38.45 | 153800.95 | 4000.13 2014-03-04 10:34:00 | 4000.50 | 4010.00 | 4000.50 | 4010.00 | 29.62 | 118646.10 | 4006.15 2014-03-04 10:35:00 | 4014.90 | 4020.00 | 4010.94 | 4020.00 | 54.02 | 216886.60 | 4015.30 2014-03-04 10:36:00 | 4020.00 | 4020.00 | 4015.00 | 4015.01 | 50.41 | 202504.08 | 4017.22 2014-03-04 10:37:00 | 4018.54 | 4018.54 | 4006.00 | 4006.00 | 74.06 | 297157.90 | 4012.56 2014-03-04 10:38:00 | 4006.00 | 4009.90 | 4000.01 | 4008.01 | 52.82 | 211481.15 | 4003.96 2014-03-04 10:39:00 | 4008.01 | 4019.48 | 4000.01 | 4000.01 | 79.25 | 317552.54 | 4006.97 2014-03-04 10:40:00 | 4000.27 | 4007.00 | 3999.99 | 4002.00 | 73.89 | 295733.28 | 4002.18 2014-03-04 10:41:00 | 4002.00 | 4005.00 | 3999.00 | 4000.00 | 65.48 | 261975.93 | 4000.79 2014-03-04 10:42:00 | 4002.90 | 4005.00 | 4001.00 | 4005.00 | 20.27 | 81123.88 | 4002.56 2014-03-04 10:43:00 | 4005.00 | 4005.00 | 4002.83 | 4003.00 | 13.18 | 52756.19 | 4003.96 2014-03-04 10:44:00 | 4005.00 | 4011.24 | 4005.00 | 4011.24 | 70.54 | 282549.79 | 4005.70 2014-03-04 10:45:00 | 4011.27 | 4013.00 | 4005.00 | 4007.00 | 81.28 | 325984.58 | 4010.79 2014-03-04 10:46:00 | 4007.00 | 4012.00 | 4005.01 | 4008.52 | 40.03 | 160413.07 | 4007.42 2014-03-04 10:47:00 | 4006.93 | 4012.00 | 4005.00 | 4010.50 | 53.56 | 214742.33 | 4009.23 2014-03-04 10:48:00 | 4011.00 | 4012.99 | 4007.00 | 4010.02 | 65.79 | 263892.25 | 4011.01 2014-03-04 10:49:00 | 4008.00 | 4008.12 | 4003.02 | 4005.97 | 51.96 | 208174.24 | 4006.51 2014-03-04 10:50:00 | 4005.97 | 4008.40 | 4002.84 | 4004.89 | 49.59 | 198624.09 | 4005.33 2014-03-04 10:51:00 | 4002.14 | 4004.98 | 4002.14 | 4003.10 | 7.46 | 29868.96 | 4003.34 2014-03-04 10:52:00 | 4004.87 | 4005.00 | 4003.00 | 4004.97 | 14.51 | 58111.71 | 4004.67 2014-03-04 10:53:00 | 4004.88 | 4008.30 | 4003.00 | 4007.70 | 44.46 | 178077.47 | 4005.43 2014-03-04 10:54:00 | 4007.00 | 4009.96 | 4004.61 | 4008.70 | 14.69 | 58882.33 | 4007.24 2014-03-04 10:55:00 | 4008.76 | 4009.99 | 4006.44 | 4009.99 | 28.66 | 114867.28 | 4008.35 2014-03-04 10:56:00 | 4008.34 | 4011.00 | 4007.00 | 4010.65 | 20.69 | 82932.77 | 4009.32 2014-03-04 10:57:00 | 4011.27 | 4012.99 | 4008.50 | 4011.00 | 50.58 | 202894.57 | 4011.76 2014-03-04 10:58:00 | 4011.00 | 4014.00 | 4010.97 | 4013.01 | 39.82 | 159768.48 | 4012.67 2014-03-04 10:59:00 | 4013.00 | 4014.00 | 4013.00 | 4014.00 | 23.90 | 95938.62 | 4013.83 2014-03-04 11:00:00 | 4015.00 | 4015.89 | 4014.02 | 4015.89 | 11.66 | 46817.20 | 4015.20 2014-03-04 11:01:00 | 4015.89 | 4016.61 | 4015.00 | 4015.00 | 42.16 | 169315.94 | 4015.94 2014-03-04 11:02:00 | 4014.39 | 4014.45 | 4010.00 | 4012.00 | 59.90 | 240341.66 | 4012.38 2014-03-04 11:03:00 | 4012.00 | 4012.00 | 4003.20 | 4010.80 | 20.68 | 82917.26 | 4008.76 2014-03-04 11:04:00 | 4010.00 | 4010.00 | 4004.01 | 4006.00 | 21.61 | 86557.76 | 4006.38 2014-03-04 11:05:00 | 4006.00 | 4007.85 | 4005.00 | 4006.02 | 21.66 | 86789.99 | 4006.37 2014-03-04 11:06:00 | 4006.03 | 4009.91 | 4006.03 | 4009.91 | 24.99 | 100179.55 | 4008.62 2014-03-04 11:07:00 | 4009.10 | 4012.46 | 4007.01 | 4009.45 | 22.25 | 89231.98 | 4009.71 2014-03-04 11:08:00 | 4009.43 | 4010.00 | 4008.00 | 4009.99 | 9.07 | 36360.33 | 4009.30 2014-03-04 11:09:00 | 4009.99 | 4010.00 | 4004.00 | 4009.00 | 79.72 | 319479.53 | 4007.47 2014-03-04 11:10:00 | 4011.00 | 4014.00 | 4005.00 | 4013.91 | 42.07 | 168748.98 | 4011.43 2014-03-04 11:11:00 | 4013.00 | 4016.00 | 4013.00 | 4016.00 | 56.33 | 226164.08 | 4015.13 2014-03-04 11:12:00 | 4016.61 | 4020.51 | 4010.00 | 4020.51 | 44.13 | 177273.98 | 4017.36 2014-03-04 11:13:00 | 4022.00 | 4029.00 | 4021.99 | 4029.00 | 57.56 | 231649.18 | 4024.69 2014-03-04 11:14:00 | 4027.09 | 4029.51 | 4027.01 | 4028.01 | 48.82 | 196682.49 | 4028.48 2014-03-04 11:15:00 | 4028.01 | 4028.01 | 4016.00 | 4016.00 | 42.11 | 169465.77 | 4024.07 2014-03-04 11:16:00 | 4016.01 | 4025.17 | 4016.01 | 4020.06 | 31.35 | 126084.33 | 4022.47 2014-03-04 11:17:00 | 4024.10 | 4028.00 | 4010.00 | 4010.00 | 78.23 | 314479.32 | 4019.78 2014-03-04 11:18:00 | 4005.01 | 4020.01 | 4000.00 | 4016.00 | 42.79 | 171666.06 | 4011.64 2014-03-04 11:19:00 | 4017.89 | 4019.00 | 4016.00 | 4019.00 | 37.39 | 150241.94 | 4018.02 2014-03-04 11:20:00 | 4018.90 | 4019.00 | 4017.00 | 4018.48 | 15.25 | 61295.78 | 4018.34 2014-03-04 11:21:00 | 4017.23 | 4017.23 | 4015.00 | 4015.00 | 48.13 | 193270.59 | 4015.26 2014-03-04 11:22:00 | 4016.43 | 4017.00 | 4016.00 | 4016.00 | 10.04 | 40325.42 | 4016.48 2014-03-04 11:23:00 | 4015.03 | 4017.64 | 4012.99 | 4017.05 | 18.44 | 74038.06 | 4015.08 2014-03-04 11:24:00 | 4013.14 | 4017.56 | 4013.14 | 4014.03 | 24.87 | 99883.29 | 4016.05 2014-03-04 11:25:00 | 4014.00 | 4014.00 | 4010.18 | 4014.00 | 8.96 | 35961.34 | 4013.09 2014-03-04 11:26:00 | 4011.12 | 4014.91 | 4011.12 | 4014.91 | 13.62 | 54645.69 | 4013.64 2014-03-04 11:27:00 | 4016.00 | 4016.50 | 4014.00 | 4014.16 | 12.00 | 48175.68 | 4015.31 2014-03-04 11:28:00 | 4015.00 | 4018.00 | 4015.00 | 4017.98 | 33.71 | 135391.05 | 4016.70 2014-03-04 11:29:00 | 4017.60 | 4019.99 | 4017.09 | 4018.41 | 30.39 | 122110.80 | 4018.26 2014-03-04 11:30:00 | 4018.62 | 4019.48 | 4010.03 | 4015.38 | 48.73 | 195688.10 | 4015.93 2014-03-04 11:31:00 | 4011.00 | 4014.02 | 4007.11 | 4010.00 | 45.96 | 184302.51 | 4010.50 2014-03-04 11:32:00 | 4007.15 | 4009.99 | 4005.00 | 4006.01 | 27.81 | 111394.78 | 4005.57 2014-03-04 11:33:00 | 4010.99 | 4010.99 | 4005.00 | 4005.13 | 24.21 | 96986.40 | 4006.71 2014-03-04 11:34:00 | 4009.89 | 4009.89 | 4007.00 | 4007.00 | 15.78 | 63255.39 | 4007.82 2014-03-04 11:35:00 | 4006.01 | 4010.00 | 4006.01 | 4010.00 | 30.39 | 121793.71 | 4008.35 2014-03-04 11:36:00 | 4007.99 | 4009.50 | 4007.03 | 4009.28 | 32.74 | 131212.89 | 4007.97 2014-03-04 11:37:00 | 4009.25 | 4011.01 | 4008.00 | 4011.00 | 23.01 | 92268.18 | 4010.26 2014-03-04 11:38:00 | 4011.03 | 4015.00 | 4011.03 | 4015.00 | 16.51 | 66283.90 | 4014.77 2014-03-04 11:39:00 | 4014.91 | 4015.15 | 4010.00 | 4011.91 | 37.56 | 150706.55 | 4011.99 2014-03-04 11:40:00 | 4011.93 | 4018.00 | 4011.00 | 4014.86 | 47.25 | 189648.88 | 4013.82 2014-03-04 11:41:00 | 4014.90 | 4020.00 | 4013.00 | 4017.54 | 97.35 | 391081.60 | 4017.48 2014-03-04 11:42:00 | 4017.53 | 4020.00 | 4012.00 | 4020.00 | 37.76 | 151735.99 | 4018.43 2014-03-04 11:43:00 | 4020.00 | 4021.00 | 4018.00 | 4018.99 | 30.71 | 123431.54 | 4019.26 2014-03-04 11:44:00 | 4018.98 | 4020.00 | 4015.00 | 4015.01 | 39.02 | 156813.28 | 4018.69 2014-03-04 11:45:00 | 4013.00 | 4015.97 | 4012.00 | 4015.03 | 37.94 | 152297.71 | 4013.86 2014-03-04 11:46:00 | 4016.69 | 4016.69 | 4015.00 | 4015.00 | 7.04 | 28272.65 | 4015.43 2014-03-04 11:47:00 | 4014.00 | 4015.01 | 4012.91 | 4013.97 | 55.14 | 221333.23 | 4014.31 2014-03-04 11:48:00 | 4012.10 | 4014.00 | 4010.11 | 4013.99 | 36.48 | 146331.88 | 4011.84 2014-03-04 11:49:00 | 4013.89 | 4014.00 | 4010.11 | 4010.11 | 39.33 | 157763.35 | 4011.07 2014-03-04 11:50:00 | 4010.11 | 4012.30 | 4006.01 | 4006.02 | 73.12 | 293156.91 | 4009.37 2014-03-04 11:51:00 | 4009.93 | 4014.99 | 4005.00 | 4010.01 | 59.82 | 239814.56 | 4009.20 2014-03-04 11:52:00 | 4010.01 | 4014.99 | 4006.00 | 4009.91 | 57.41 | 230215.94 | 4009.89 2014-03-04 11:53:00 | 4009.91 | 4014.99 | 4009.91 | 4014.99 | 31.87 | 127873.38 | 4012.85 2014-03-04 11:54:00 | 4014.01 | 4027.00 | 4013.60 | 4027.00 | 76.05 | 305659.21 | 4019.29 2014-03-04 11:55:00 | 4025.80 | 4028.00 | 4019.00 | 4024.37 | 132.53 | 533210.35 | 4023.23 2014-03-04 11:56:00 | 4021.05 | 4029.90 | 4019.00 | 4020.00 | 148.76 | 598593.97 | 4023.78 2014-03-04 11:57:00 | 4020.00 | 4027.00 | 4016.00 | 4025.88 | 54.50 | 219109.37 | 4020.13 2014-03-04 11:58:00 | 4025.86 | 4027.00 | 4023.00 | 4025.00 | 115.70 | 465644.42 | 4024.69 2014-03-04 11:59:00 | 4024.94 | 4029.98 | 4023.02 | 4029.00 | 62.68 | 252412.18 | 4027.00 2014-03-04 12:00:00 | 4029.00 | 4035.00 | 4028.88 | 4032.00 | 98.59 | 397346.02 | 4030.45 2014-03-04 12:01:00 | 4034.98 | 4039.00 | 4029.00 | 4034.99 | 79.10 | 318926.36 | 4032.04 2014-03-04 12:02:00 | 4032.39 | 4038.30 | 4031.00 | 4034.00 | 53.38 | 215354.84 | 4034.15 2014-03-04 12:03:00 | 4034.00 | 4044.01 | 4032.10 | 4039.99 | 96.32 | 388802.89 | 4036.74 2014-03-04 12:04:00 | 4040.00 | 4050.00 | 4040.00 | 4050.00 | 93.70 | 379097.95 | 4045.78 2014-03-04 12:05:00 | 4050.45 | 4070.00 | 4050.00 | 4064.02 | 123.30 | 500083.79 | 4055.70 2014-03-04 12:06:00 | 4068.99 | 4072.00 | 4053.00 | 4069.56 | 108.76 | 442371.43 | 4067.41 2014-03-04 12:07:00 | 4068.00 | 4072.00 | 4061.52 | 4072.00 | 76.64 | 311804.30 | 4068.69 2014-03-04 12:08:00 | 4071.00 | 4086.00 | 4071.00 | 4082.00 | 145.72 | 594803.50 | 4081.74 2014-03-04 12:09:00 | 4080.00 | 4082.00 | 4072.00 | 4073.00 | 124.42 | 507086.34 | 4075.63 2014-03-04 12:10:00 | 4072.78 | 4079.99 | 4072.00 | 4076.97 | 50.63 | 206356.61 | 4076.18 2014-03-04 12:11:00 | 4076.95 | 4080.00 | 4059.60 | 4070.01 | 166.09 | 676122.53 | 4070.89 2014-03-04 12:12:00 | 4070.00 | 4081.99 | 4068.06 | 4081.99 | 126.67 | 516106.62 | 4074.58 2014-03-04 12:13:00 | 4081.99 | 4100.00 | 4079.60 | 4093.00 | 167.19 | 683634.96 | 4088.90 2014-03-04 12:14:00 | 4093.58 | 4100.00 | 4093.58 | 4094.77 | 180.97 | 741591.08 | 4097.84 2014-03-04 12:15:00 | 4094.76 | 4095.00 | 4080.00 | 4090.00 | 124.10 | 507469.21 | 4089.20 2014-03-04 12:16:00 | 4089.79 | 4090.00 | 4085.00 | 4088.09 | 79.67 | 325743.03 | 4088.65 2014-03-04 12:17:00 | 4090.00 | 4097.67 | 4088.00 | 4097.67 | 69.06 | 282633.12 | 4092.45 2014-03-04 12:18:00 | 4098.00 | 4106.00 | 4098.00 | 4105.00 | 98.10 | 402343.07 | 4101.31 2014-03-04 12:19:00 | 4110.00 | 4140.00 | 4098.00 | 4131.00 | 88.30 | 363789.68 | 4120.12 2014-03-04 12:20:00 | 4139.95 | 4179.00 | 4132.01 | 4158.00 | 165.03 | 685854.85 | 4155.99 2014-03-04 12:21:00 | 4158.00 | 4168.00 | 4120.35 | 4150.00 | 154.03 | 639349.75 | 4150.84 2014-03-04 12:22:00 | 4148.00 | 4150.00 | 4140.71 | 4149.00 | 51.50 | 213565.70 | 4146.99 2014-03-04 12:23:00 | 4099.01 | 4178.00 | 4099.01 | 4129.18 | 215.91 | 894443.16 | 4142.71 2014-03-04 12:24:00 | 4129.50 | 4129.75 | 4117.00 | 4122.22 | 87.38 | 360218.47 | 4122.67 2014-03-04 12:25:00 | 4122.22 | 4129.00 | 4121.00 | 4126.95 | 72.59 | 299411.44 | 4124.81 2014-03-04 12:26:00 | 4126.95 | 4150.00 | 4125.01 | 4144.00 | 75.66 | 312944.25 | 4136.08 2014-03-04 12:27:00 | 4135.40 | 4144.00 | 4135.40 | 4140.00 | 41.86 | 173347.90 | 4140.84 2014-03-04 12:28:00 | 4140.02 | 4140.02 | 4129.18 | 4130.17 | 62.83 | 259776.37 | 4134.92 2014-03-04 12:29:00 | 4130.00 | 4130.17 | 4125.38 | 4126.00 | 43.36 | 179035.38 | 4128.66 2014-03-04 12:30:00 | 4125.38 | 4127.00 | 4120.00 | 4125.00 | 63.85 | 263345.78 | 4124.25 2014-03-04 12:31:00 | 4124.08 | 4130.46 | 4124.08 | 4125.38 | 45.62 | 188295.03 | 4127.56 2014-03-04 12:32:00 | 4126.00 | 4129.00 | 4126.00 | 4126.10 | 21.92 | 90457.46 | 4126.52 2014-03-04 12:33:00 | 4126.00 | 4129.00 | 4120.00 | 4120.00 | 64.00 | 264063.42 | 4126.12 2014-03-04 12:34:00 | 4127.00 | 4130.00 | 4120.00 | 4126.66 | 68.08 | 280981.57 | 4126.92 2014-03-04 12:35:00 | 4125.00 | 4130.00 | 4125.00 | 4129.90 | 58.13 | 239884.01 | 4126.97 2014-03-04 12:36:00 | 4127.01 | 4130.00 | 4124.59 | 4124.67 | 79.04 | 326291.43 | 4127.97 2014-03-04 12:37:00 | 4125.00 | 4130.00 | 4122.94 | 4128.00 | 55.80 | 230284.28 | 4126.66 2014-03-04 12:38:00 | 4128.00 | 4128.21 | 4123.00 | 4123.00 | 45.55 | 187933.65 | 4125.51 2014-03-04 12:39:00 | 4125.00 | 4125.28 | 4124.00 | 4125.28 | 12.26 | 50579.75 | 4124.92 2014-03-04 12:40:00 | 4124.97 | 4125.28 | 4101.00 | 4117.00 | 117.11 | 482471.92 | 4119.68 2014-03-04 12:41:00 | 4100.00 | 4115.00 | 4100.00 | 4106.66 | 70.58 | 289834.45 | 4106.18 2014-03-04 12:42:00 | 4108.00 | 4110.17 | 4105.00 | 4107.00 | 98.97 | 406452.12 | 4106.95 2014-03-04 12:43:00 | 4107.01 | 4110.00 | 4106.60 | 4107.22 | 67.57 | 277582.81 | 4108.02 2014-03-04 12:44:00 | 4107.22 | 4111.41 | 4106.62 | 4108.00 | 37.39 | 153659.33 | 4110.19 2014-03-04 12:45:00 | 4110.00 | 4111.26 | 4101.01 | 4110.00 | 51.95 | 213341.33 | 4106.35 2014-03-04 12:46:00 | 4110.00 | 4110.00 | 4089.03 | 4098.00 | 85.69 | 351333.18 | 4100.10 2014-03-04 12:47:00 | 4096.85 | 4096.85 | 4080.00 | 4080.00 | 77.88 | 318044.20 | 4083.93 2014-03-04 12:48:00 | 4080.00 | 4080.09 | 4071.00 | 4074.74 | 76.58 | 312227.23 | 4077.19 2014-03-04 12:49:00 | 4074.00 | 4074.74 | 4072.00 | 4073.00 | 43.28 | 176313.62 | 4073.88 2014-03-04 12:50:00 | 4074.74 | 4074.74 | 4072.92 | 4073.00 | 34.29 | 139688.90 | 4073.75 2014-03-04 12:51:00 | 4072.07 | 4074.74 | 4066.85 | 4070.00 | 44.02 | 179179.43 | 4070.87 2014-03-04 12:52:00 | 4070.00 | 4074.00 | 4069.33 | 4072.01 | 34.92 | 142168.06 | 4070.90 2014-03-04 12:53:00 | 4072.00 | 4080.00 | 4070.00 | 4070.92 | 67.53 | 275069.47 | 4073.17 2014-03-04 12:54:00 | 4070.01 | 4071.30 | 4061.00 | 4063.61 | 52.37 | 213140.93 | 4069.59 2014-03-04 12:55:00 | 4067.86 | 4070.00 | 4060.00 | 4069.96 | 46.82 | 190314.06 | 4065.24 2014-03-04 12:56:00 | 4070.00 | 4078.98 | 4069.66 | 4078.00 | 89.86 | 365901.24 | 4071.99 2014-03-04 12:57:00 | 4078.93 | 4090.00 | 4074.00 | 4090.00 | 85.05 | 347315.65 | 4083.57 2014-03-04 12:58:00 | 4090.00 | 4128.99 | 4088.00 | 4122.00 | 38.77 | 159231.80 | 4106.77 2014-03-04 12:59:00 | 4120.00 | 4130.00 | 4112.26 | 4118.00 | 86.32 | 355785.94 | 4121.66 2014-03-04 13:00:00 | 4119.00 | 4119.01 | 4096.00 | 4097.10 | 51.61 | 211872.14 | 4105.17 2014-03-04 13:01:00 | 4097.10 | 4097.10 | 4088.41 | 4097.00 | 41.71 | 170742.31 | 4093.95 2014-03-04 13:02:00 | 4095.69 | 4105.00 | 4080.00 | 4102.00 | 117.03 | 478821.75 | 4091.44 2014-03-04 13:03:00 | 4096.96 | 4099.13 | 4089.00 | 4093.00 | 33.79 | 138327.51 | 4094.10 2014-03-04 13:04:00 | 4093.00 | 4098.00 | 4089.60 | 4095.00 | 76.86 | 314584.77 | 4092.80 2014-03-04 13:05:00 | 4097.00 | 4106.00 | 4095.00 | 4098.39 | 51.30 | 210342.85 | 4100.33 2014-03-04 13:06:00 | 4099.61 | 4105.00 | 4095.00 | 4097.09 | 93.07 | 381645.75 | 4100.72 2014-03-04 13:07:00 | 4099.40 | 4104.00 | 4097.00 | 4101.01 | 55.92 | 229310.35 | 4101.05 2014-03-04 13:08:00 | 4100.61 | 4103.00 | 4098.00 | 4102.00 | 34.67 | 142165.96 | 4100.31 2014-03-04 13:09:00 | 4102.00 | 4111.29 | 4098.10 | 4111.29 | 75.29 | 309169.93 | 4106.39 2014-03-04 13:10:00 | 4113.34 | 4122.00 | 4111.00 | 4120.01 | 122.48 | 504507.34 | 4118.97 2014-03-04 13:11:00 | 4117.01 | 4128.00 | 4117.01 | 4128.00 | 33.02 | 136219.61 | 4124.87 2014-03-04 13:12:00 | 4128.02 | 4140.00 | 4127.99 | 4140.00 | 96.27 | 397724.19 | 4131.38 2014-03-04 13:13:00 | 4140.00 | 4150.00 | 4134.00 | 4142.00 | 161.21 | 667444.64 | 4140.27 2014-03-04 13:14:00 | 4142.10 | 4145.00 | 4127.00 | 4145.00 | 80.22 | 331758.56 | 4135.76 2014-03-04 13:15:00 | 4140.00 | 4145.00 | 4137.07 | 4140.00 | 134.71 | 558104.92 | 4143.10 2014-03-04 13:16:00 | 4140.00 | 4144.00 | 4133.50 | 4133.50 | 43.38 | 179443.14 | 4136.92 2014-03-04 13:17:00 | 4133.50 | 4140.01 | 4131.00 | 4139.23 | 33.81 | 139781.49 | 4134.94 2014-03-04 13:18:00 | 4136.00 | 4140.00 | 4135.00 | 4136.00 | 66.36 | 274640.91 | 4138.90 2014-03-04 13:19:00 | 4135.98 | 4140.00 | 4135.00 | 4137.00 | 60.57 | 250529.63 | 4136.47 2014-03-04 13:20:00 | 4136.12 | 4140.00 | 4135.00 | 4139.01 | 46.88 | 193968.02 | 4137.63 2014-03-04 13:21:00 | 4139.80 | 4147.23 | 4139.00 | 4147.23 | 27.35 | 113302.45 | 4143.14 2014-03-04 13:22:00 | 4147.77 | 4157.00 | 4146.18 | 4155.61 | 58.32 | 242108.69 | 4151.74 2014-03-04 13:23:00 | 4155.62 | 4155.62 | 4140.00 | 4141.00 | 102.99 | 427460.62 | 4150.63 2014-03-04 13:24:00 | 4145.00 | 4153.04 | 4141.00 | 4153.04 | 148.78 | 617041.34 | 4147.23 2014-03-04 13:25:00 | 4153.03 | 4156.00 | 4145.53 | 4145.53 | 132.24 | 549007.04 | 4151.50 2014-03-04 13:26:00 | 4147.94 | 4148.12 | 4142.00 | 4142.00 | 42.52 | 176289.38 | 4145.94 2014-03-04 13:27:00 | 4145.79 | 4147.00 | 4140.00 | 4140.00 | 21.01 | 87082.13 | 4144.60 2014-03-04 13:28:00 | 4140.00 | 4141.00 | 4136.78 | 4138.01 | 39.15 | 162060.93 | 4139.17 2014-03-04 13:29:00 | 4138.02 | 4139.00 | 4131.50 | 4134.00 | 18.09 | 74826.42 | 4136.34 2014-03-04 13:30:00 | 4134.01 | 4137.00 | 4130.50 | 4131.00 | 43.04 | 177919.07 | 4133.81 2014-03-04 13:31:00 | 4134.00 | 4139.00 | 4133.92 | 4135.00 | 14.93 | 61760.52 | 4135.56 2014-03-04 13:32:00 | 4135.00 | 4137.00 | 4134.02 | 4137.00 | 42.54 | 175944.37 | 4135.97 2014-03-04 13:33:00 | 4136.32 | 4140.00 | 4135.94 | 4137.00 | 22.60 | 93486.23 | 4137.11 2014-03-04 13:34:00 | 4140.00 | 4140.02 | 4136.68 | 4140.02 | 16.47 | 68188.53 | 4139.16 2014-03-04 13:35:00 | 4140.48 | 4144.00 | 4140.48 | 4143.94 | 17.03 | 70538.80 | 4141.79 2014-03-04 13:36:00 | 4143.94 | 4145.00 | 4140.52 | 4145.00 | 31.07 | 128736.92 | 4143.58 2014-03-04 13:37:00 | 4144.90 | 4157.00 | 4143.97 | 4154.93 | 92.71 | 384560.04 | 4147.99 2014-03-04 13:38:00 | 4154.23 | 4155.00 | 4146.02 | 4152.00 | 64.94 | 269584.82 | 4151.35 2014-03-04 13:39:00 | 4152.00 | 4155.00 | 4151.00 | 4154.23 | 68.26 | 283497.27 | 4153.08 2014-03-04 13:40:00 | 4154.23 | 4160.00 | 4152.00 | 4160.00 | 59.78 | 248422.17 | 4155.88 2014-03-04 13:41:00 | 4159.99 | 4170.00 | 4146.29 | 4160.00 | 115.35 | 479543.76 | 4157.18 2014-03-04 13:42:00 | 4162.99 | 4178.90 | 4160.60 | 4170.00 | 149.33 | 622846.63 | 4170.97 2014-03-04 13:43:00 | 4170.00 | 4170.28 | 4162.79 | 4163.00 | 88.87 | 370285.17 | 4166.59 2014-03-04 13:44:00 | 4162.79 | 4169.77 | 4155.00 | 4163.00 | 91.73 | 381848.66 | 4162.56 2014-03-04 13:45:00 | 4163.95 | 4169.75 | 4163.95 | 4169.00 | 77.68 | 323662.74 | 4166.83 2014-03-04 13:46:00 | 4169.00 | 4169.00 | 4160.77 | 4160.77 | 63.53 | 264663.23 | 4165.96 2014-03-04 13:47:00 | 4160.01 | 4162.01 | 4152.00 | 4158.93 | 76.15 | 316701.21 | 4159.08 2014-03-04 13:48:00 | 4158.90 | 4165.24 | 4155.26 | 4164.86 | 55.96 | 232812.16 | 4160.41 2014-03-04 13:49:00 | 4164.86 | 4178.90 | 4164.85 | 4175.00 | 95.18 | 396986.82 | 4170.73 2014-03-04 13:50:00 | 4175.00 | 4182.25 | 4174.99 | 4177.68 | 132.07 | 551747.60 | 4177.60 2014-03-04 13:51:00 | 4177.00 | 4178.91 | 4175.69 | 4178.00 | 71.89 | 300335.81 | 4177.89 2014-03-04 13:52:00 | 4178.00 | 4185.00 | 4178.00 | 4185.00 | 70.49 | 294649.54 | 4180.32 2014-03-04 13:53:00 | 4189.00 | 4200.00 | 4185.00 | 4199.00 | 81.07 | 339864.00 | 4192.13 2014-03-04 13:54:00 | 4199.83 | 4200.00 | 4199.00 | 4200.00 | 69.97 | 293860.09 | 4199.98 2014-03-04 13:55:00 | 4200.00 | 4210.00 | 4200.00 | 4210.00 | 63.24 | 265649.51 | 4200.99 2014-03-04 13:56:00 | 4202.22 | 4230.00 | 4201.85 | 4230.00 | 227.79 | 963000.38 | 4227.58 2014-03-04 13:57:00 | 4230.00 | 4240.00 | 4229.40 | 4236.02 | 48.29 | 204572.78 | 4236.51 2014-03-04 13:58:00 | 4243.01 | 4250.00 | 4235.00 | 4244.99 | 140.68 | 596632.81 | 4241.09 2014-03-04 13:59:00 | 4245.00 | 4260.00 | 4245.00 | 4257.00 | 125.06 | 531784.68 | 4252.27 2014-03-04 14:00:00 | 4252.00 | 4257.99 | 4203.03 | 4240.00 | 207.13 | 879103.35 | 4244.17 2014-03-04 14:01:00 | 4240.00 | 4254.00 | 4189.00 | 4195.92 | 259.87 | 1094105.50 | 4210.14 2014-03-04 14:02:00 | 4193.94 | 4193.94 | 4180.00 | 4187.05 | 108.49 | 454350.81 | 4187.80 2014-03-04 14:03:00 | 4187.56 | 4190.00 | 4161.00 | 4170.01 | 161.04 | 672037.39 | 4173.21 2014-03-04 14:04:00 | 4170.00 | 4200.00 | 4170.00 | 4195.00 | 165.47 | 692376.62 | 4184.28 2014-03-04 14:05:00 | 4195.00 | 4199.00 | 4160.02 | 4179.00 | 118.15 | 494541.41 | 4185.67 2014-03-04 14:06:00 | 4178.99 | 4190.00 | 4178.99 | 4181.46 | 78.20 | 327056.81 | 4182.42 2014-03-04 14:07:00 | 4181.19 | 4183.07 | 4164.99 | 4164.99 | 74.96 | 312812.53 | 4173.28 2014-03-04 14:08:00 | 4164.00 | 4165.00 | 4159.00 | 4164.99 | 129.24 | 537831.65 | 4161.53 2014-03-04 14:09:00 | 4161.42 | 4166.50 | 4160.00 | 4160.00 | 87.05 | 362364.91 | 4162.72 2014-03-04 14:10:00 | 4160.00 | 4164.00 | 4154.00 | 4156.09 | 71.64 | 297883.89 | 4158.18 2014-03-04 14:11:00 | 4155.31 | 4164.00 | 4154.00 | 4164.00 | 108.68 | 451955.41 | 4158.78 2014-03-04 14:12:00 | 4160.05 | 4173.98 | 4160.05 | 4166.50 | 117.95 | 491410.37 | 4166.37 2014-03-04 14:13:00 | 4170.78 | 4177.85 | 4170.78 | 4177.84 | 69.36 | 289552.54 | 4174.33 2014-03-04 14:14:00 | 4179.90 | 4179.90 | 4167.01 | 4171.77 | 60.44 | 252396.42 | 4175.71 2014-03-04 14:15:00 | 4172.00 | 4180.00 | 4170.84 | 4175.06 | 48.06 | 200597.83 | 4174.25 2014-03-04 14:16:00 | 4175.07 | 4175.07 | 4171.38 | 4174.40 | 42.34 | 176682.58 | 4173.05 2014-03-04 14:17:00 | 4174.39 | 4200.77 | 4172.62 | 4190.19 | 164.29 | 689008.63 | 4193.78 2014-03-04 14:18:00 | 4195.00 | 4199.00 | 4182.00 | 4198.01 | 39.98 | 167700.83 | 4194.20 2014-03-04 14:19:00 | 4198.01 | 4200.00 | 4195.00 | 4196.01 | 38.13 | 160045.45 | 4197.80 2014-03-04 14:20:00 | 4195.99 | 4195.99 | 4185.00 | 4188.79 | 48.69 | 203933.79 | 4188.24 2014-03-04 14:21:00 | 4189.00 | 4196.00 | 4188.20 | 4193.00 | 33.21 | 139219.33 | 4192.72 2014-03-04 14:22:00 | 4195.96 | 4199.00 | 4193.00 | 4199.00 | 71.94 | 301911.07 | 4196.76 2014-03-04 14:23:00 | 4199.00 | 4218.98 | 4199.00 | 4212.60 | 66.02 | 277890.35 | 4208.93 2014-03-04 14:24:00 | 4212.60 | 4213.00 | 4205.00 | 4210.01 | 95.85 | 403526.58 | 4210.20 2014-03-04 14:25:00 | 4211.00 | 4218.97 | 4210.29 | 4211.94 | 48.94 | 206230.53 | 4214.29 2014-03-04 14:26:00 | 4213.99 | 4214.00 | 4192.00 | 4192.00 | 52.10 | 218845.80 | 4200.90 2014-03-04 14:27:00 | 4197.65 | 4197.65 | 4191.78 | 4196.00 | 40.19 | 168539.19 | 4193.66 2014-03-04 14:28:00 | 4195.99 | 4196.00 | 4184.11 | 4184.11 | 23.43 | 98192.24 | 4191.23 2014-03-04 14:29:00 | 4183.81 | 4192.44 | 4176.50 | 4185.30 | 40.43 | 169093.64 | 4182.48 2014-03-04 14:30:00 | 4185.31 | 4195.00 | 4178.00 | 4178.00 | 47.12 | 197166.59 | 4184.08 2014-03-04 14:31:00 | 4179.99 | 4179.99 | 4169.00 | 4169.00 | 118.91 | 496264.89 | 4173.63 2014-03-04 14:32:00 | 4170.00 | 4175.29 | 4159.00 | 4165.00 | 96.22 | 401074.64 | 4168.35 2014-03-04 14:33:00 | 4160.07 | 4164.22 | 4150.00 | 4151.18 | 74.12 | 307919.37 | 4154.22 2014-03-04 14:34:00 | 4150.99 | 4171.00 | 4150.00 | 4170.00 | 82.01 | 340835.81 | 4155.88 2014-03-04 14:35:00 | 4171.00 | 4179.90 | 4160.00 | 4160.00 | 54.83 | 228351.11 | 4164.79 2014-03-04 14:36:00 | 4161.41 | 4165.16 | 4161.41 | 4165.16 | 15.18 | 63212.03 | 4164.99 2014-03-04 14:37:00 | 4167.78 | 4167.78 | 4165.00 | 4165.04 | 20.77 | 86506.69 | 4165.18 2014-03-04 14:38:00 | 4165.04 | 4165.04 | 4160.00 | 4164.77 | 22.73 | 94599.38 | 4162.79 2014-03-04 14:39:00 | 4160.01 | 4162.00 | 4157.00 | 4160.00 | 41.17 | 171266.96 | 4160.10 2014-03-04 14:40:00 | 4157.00 | 4160.00 | 4152.00 | 4160.00 | 42.54 | 176924.45 | 4159.40 2014-03-04 14:41:00 | 4160.00 | 4165.00 | 4153.00 | 4161.17 | 76.03 | 316227.79 | 4159.52 2014-03-04 14:42:00 | 4163.67 | 4165.21 | 4158.98 | 4165.21 | 48.27 | 200942.51 | 4162.80 2014-03-04 14:43:00 | 4165.00 | 4174.86 | 4165.00 | 4170.28 | 63.26 | 263736.00 | 4169.15 2014-03-04 14:44:00 | 4174.00 | 4178.00 | 4171.00 | 4171.29 | 71.46 | 298330.18 | 4174.61 2014-03-04 14:45:00 | 4174.98 | 4179.00 | 4171.04 | 4176.00 | 57.70 | 240955.83 | 4176.08 2014-03-04 14:46:00 | 4176.01 | 4179.00 | 4174.00 | 4174.01 | 35.56 | 148507.56 | 4175.90 2014-03-04 14:47:00 | 4174.91 | 4175.01 | 4166.01 | 4174.00 | 75.78 | 316310.67 | 4174.12 2014-03-04 14:48:00 | 4174.00 | 4175.03 | 4172.20 | 4172.30 | 29.15 | 121702.79 | 4174.62 2014-03-04 14:49:00 | 4174.86 | 4174.86 | 4168.00 | 4168.01 | 23.13 | 96496.81 | 4171.75 2014-03-04 14:50:00 | 4168.01 | 4168.02 | 4162.00 | 4164.89 | 30.61 | 127506.81 | 4165.39 2014-03-04 14:51:00 | 4164.91 | 4164.91 | 4155.56 | 4158.04 | 38.16 | 158719.13 | 4159.42 2014-03-04 14:52:00 | 4158.04 | 4158.04 | 4155.00 | 4156.00 | 82.27 | 342044.59 | 4157.48 2014-03-04 14:53:00 | 4156.00 | 4158.00 | 4156.00 | 4157.00 | 41.77 | 173648.03 | 4157.14 2014-03-04 14:54:00 | 4157.98 | 4170.03 | 4157.98 | 4170.03 | 32.82 | 136685.06 | 4164.94 2014-03-04 14:55:00 | 4170.03 | 4175.00 | 4170.03 | 4174.90 | 69.85 | 291512.42 | 4173.17 2014-03-04 14:56:00 | 4175.00 | 4180.00 | 4174.99 | 4179.06 | 34.99 | 146161.80 | 4176.65 2014-03-04 14:57:00 | 4179.07 | 4180.00 | 4177.80 | 4178.68 | 22.43 | 93736.53 | 4179.07 2014-03-04 14:58:00 | 4178.68 | 4178.68 | 4177.80 | 4177.80 | 3.79 | 15815.43 | 4178.45 2014-03-04 14:59:00 | 4177.80 | 4178.68 | 4177.80 | 4177.80 | 2.02 | 8418.40 | 4177.86 2014-03-04 15:00:00 | 4178.00 | 4179.90 | 4170.74 | 4171.93 | 318.02 | 1327491.33 | 4174.21 2014-03-04 15:01:00 | 4174.82 | 4177.00 | 4171.02 | 4172.00 | 529.36 | 2209489.93 | 4173.90 2014-03-04 15:02:00 | 4173.31 | 4173.31 | 4161.00 | 4162.18 | 160.96 | 670648.24 | 4166.53 2014-03-04 15:03:00 | 4169.28 | 4174.99 | 4162.29 | 4172.50 | 95.55 | 398531.63 | 4170.75 2014-03-04 15:04:00 | 4172.19 | 4175.76 | 4165.00 | 4172.76 | 271.86 | 1133911.95 | 4171.02 2014-03-04 15:05:00 | 4172.03 | 4177.00 | 4168.36 | 4176.02 | 104.44 | 435827.99 | 4173.16 2014-03-04 15:06:00 | 4177.00 | 4177.00 | 4171.00 | 4175.00 | 165.33 | 689909.36 | 4172.95 2014-03-04 15:07:00 | 4175.00 | 4181.00 | 4173.00 | 4181.00 | 249.86 | 1043451.10 | 4176.09 2014-03-04 15:08:00 | 4181.00 | 4194.99 | 4181.00 | 4188.89 | 137.91 | 577507.68 | 4187.72 2014-03-04 15:09:00 | 4184.85 | 4194.00 | 4176.00 | 4183.12 | 438.26 | 1833237.62 | 4183.00 2014-03-04 15:10:00 | 4183.70 | 4187.08 | 4180.01 | 4181.00 | 117.59 | 491872.08 | 4183.05 2014-03-04 15:11:00 | 4181.01 | 4183.99 | 4171.00 | 4177.01 | 228.80 | 955915.29 | 4177.95 2014-03-04 15:12:00 | 4172.08 | 4182.97 | 4170.85 | 4178.65 | 620.27 | 2590606.73 | 4176.61 2014-03-04 15:13:00 | 4179.00 | 4182.99 | 4176.66 | 4180.00 | 102.95 | 430290.98 | 4179.61 2014-03-04 15:14:00 | 4179.93 | 4180.65 | 4176.66 | 4179.21 | 50.75 | 212055.97 | 4178.69 2014-03-04 15:15:00 | 4178.59 | 4180.00 | 4171.51 | 4178.09 | 377.52 | 1577215.43 | 4177.87 2014-03-04 15:16:00 | 4179.72 | 4179.72 | 4175.88 | 4177.00 | 43.07 | 179899.60 | 4177.30 2014-03-04 15:17:00 | 4176.17 | 4176.17 | 4171.00 | 4175.00 | 85.19 | 355586.63 | 4174.24 2014-03-04 15:18:00 | 4172.01 | 4176.18 | 4170.30 | 4171.34 | 53.32 | 222483.39 | 4172.92 2014-03-04 15:19:00 | 4171.34 | 4171.34 | 4165.00 | 4166.09 | 179.26 | 747162.76 | 4168.06 2014-03-04 15:20:00 | 4166.06 | 4166.06 | 4162.00 | 4165.00 | 47.03 | 195830.75 | 4163.95 2014-03-04 15:21:00 | 4165.19 | 4174.03 | 4161.00 | 4162.43 | 273.25 | 1138754.30 | 4167.48 2014-03-04 15:22:00 | 4161.00 | 4168.85 | 4150.00 | 4152.11 | 271.79 | 1129547.39 | 4155.90 2014-03-04 15:23:00 | 4155.26 | 4164.86 | 4150.00 | 4153.82 | 418.26 | 1738874.80 | 4157.36 2014-03-04 15:24:00 | 4155.08 | 4159.95 | 4144.00 | 4144.05 | 277.98 | 1153089.36 | 4148.18 2014-03-04 15:25:00 | 4148.00 | 4148.00 | 4121.00 | 4135.00 | 392.57 | 1624463.38 | 4137.98 2014-03-04 15:26:00 | 4132.58 | 4135.00 | 4122.00 | 4126.17 | 433.06 | 1787717.86 | 4128.11 2014-03-04 15:27:00 | 4124.41 | 4130.00 | 4118.18 | 4123.00 | 190.15 | 784060.94 | 4123.45 2014-03-04 15:28:00 | 4124.00 | 4135.00 | 4121.00 | 4121.00 | 353.22 | 1457693.28 | 4126.88 2014-03-04 15:29:00 | 4125.08 | 4127.81 | 4121.00 | 4125.00 | 224.84 | 927220.87 | 4123.86 2014-03-04 15:30:00 | 4124.92 | 4138.04 | 4123.34 | 4132.37 | 157.57 | 651126.47 | 4132.17 2014-03-04 15:31:00 | 4135.53 | 4138.16 | 4127.35 | 4136.04 | 308.31 | 1274635.17 | 4134.24 2014-03-04 15:32:00 | 4138.00 | 4138.00 | 4132.00 | 4138.00 | 124.89 | 516536.40 | 4136.00 2014-03-04 15:33:00 | 4136.18 | 4139.00 | 4134.98 | 4134.98 | 63.42 | 262384.18 | 4136.99 2014-03-04 15:34:00 | 4134.00 | 4136.00 | 4132.00 | 4134.75 | 74.28 | 307031.60 | 4133.66 2014-03-04 15:35:00 | 4134.75 | 4135.00 | 4129.00 | 4129.00 | 62.94 | 260139.32 | 4133.39 2014-03-04 15:36:00 | 4130.96 | 4136.00 | 4129.37 | 4135.99 | 113.21 | 467864.58 | 4132.75 2014-03-04 15:37:00 | 4136.00 | 4146.57 | 4134.46 | 4146.21 | 121.64 | 503689.41 | 4140.68 2014-03-04 15:38:00 | 4147.03 | 4160.00 | 4147.03 | 4159.44 | 149.20 | 619455.17 | 4151.84 2014-03-04 15:39:00 | 4159.75 | 4164.90 | 4153.02 | 4154.11 | 165.05 | 686319.12 | 4158.27 2014-03-04 15:40:00 | 4158.41 | 4163.00 | 4153.02 | 4160.99 | 314.90 | 1309158.64 | 4157.42 2014-03-04 15:41:00 | 4163.00 | 4163.00 | 4156.03 | 4156.85 | 347.62 | 1445396.70 | 4157.93 2014-03-04 15:42:00 | 4157.45 | 4159.91 | 4153.02 | 4154.12 | 116.74 | 485064.23 | 4155.12 2014-03-04 15:43:00 | 4154.12 | 4157.16 | 4153.00 | 4156.99 | 22.02 | 91493.44 | 4155.02 2014-03-04 15:44:00 | 4155.01 | 4160.00 | 4152.00 | 4156.17 | 343.80 | 1428871.05 | 4156.17 2014-03-04 15:45:00 | 4156.32 | 4158.90 | 4150.34 | 4150.39 | 333.85 | 1387216.83 | 4155.16 2014-03-04 15:46:00 | 4152.10 | 4152.25 | 4140.86 | 4146.80 | 215.59 | 894321.13 | 4148.19 2014-03-04 15:47:00 | 4142.03 | 4147.65 | 4137.85 | 4138.22 | 188.37 | 780422.43 | 4142.96 2014-03-04 15:48:00 | 4140.00 | 4140.65 | 4133.02 | 4136.01 | 323.33 | 1337781.93 | 4137.46 2014-03-04 15:49:00 | 4138.98 | 4145.81 | 4136.00 | 4143.95 | 195.08 | 807766.12 | 4140.61 2014-03-04 15:50:00 | 4143.00 | 4149.00 | 4138.80 | 4141.98 | 214.30 | 888440.50 | 4145.72 2014-03-04 15:51:00 | 4144.47 | 4150.00 | 4137.00 | 4147.30 | 272.49 | 1129313.26 | 4144.50 2014-03-04 15:52:00 | 4147.31 | 4153.83 | 4147.29 | 4153.83 | 60.63 | 251649.99 | 4150.79 2014-03-04 15:53:00 | 4155.30 | 4162.09 | 4153.81 | 4162.09 | 95.98 | 399211.77 | 4159.28 2014-03-04 15:54:00 | 4162.09 | 4162.77 | 4155.56 | 4156.00 | 43.73 | 181919.16 | 4160.34 2014-03-04 15:55:00 | 4156.00 | 4160.00 | 4153.99 | 4157.01 | 48.21 | 200420.66 | 4157.16 2014-03-04 15:56:00 | 4160.00 | 4161.20 | 4156.29 | 4161.20 | 78.28 | 325668.06 | 4160.35 2014-03-04 15:57:00 | 4161.20 | 4170.00 | 4161.20 | 4166.63 | 73.54 | 306350.38 | 4165.71 2014-03-04 15:58:00 | 4165.49 | 4170.50 | 4164.33 | 4170.50 | 47.71 | 198832.36 | 4167.78 2014-03-04 15:59:00 | 4170.71 | 4184.50 | 4170.00 | 4184.50 | 70.78 | 295593.37 | 4176.23 2014-03-04 16:00:00 | 4181.00 | 4190.00 | 4180.85 | 4190.00 | 96.17 | 402643.00 | 4186.87 2014-03-04 16:01:00 | 4190.00 | 4199.00 | 4184.51 | 4195.95 | 99.55 | 417435.19 | 4193.39 2014-03-04 16:02:00 | 4197.88 | 4198.00 | 4165.00 | 4175.16 | 108.99 | 456153.68 | 4185.24 2014-03-04 16:03:00 | 4174.47 | 4190.00 | 4174.36 | 4190.00 | 47.88 | 200120.20 | 4179.27 2014-03-04 16:04:00 | 4181.01 | 4189.88 | 4181.01 | 4186.00 | 39.63 | 165905.60 | 4186.68 2014-03-04 16:05:00 | 4184.75 | 4188.00 | 4179.99 | 4181.00 | 48.43 | 202556.20 | 4182.37 2014-03-04 16:06:00 | 4180.00 | 4182.00 | 4177.10 | 4177.10 | 57.01 | 238259.88 | 4179.12 2014-03-04 16:07:00 | 4177.09 | 4179.00 | 4170.42 | 4174.99 | 73.06 | 305092.87 | 4176.21 2014-03-04 16:08:00 | 4171.00 | 4171.00 | 4140.00 | 4146.91 | 60.78 | 252513.78 | 4154.90 2014-03-04 16:09:00 | 4146.91 | 4146.91 | 4130.09 | 4138.97 | 68.60 | 284117.13 | 4141.89 2014-03-04 16:10:00 | 4138.97 | 4141.00 | 4131.00 | 4141.00 | 40.44 | 167260.39 | 4136.01 2014-03-04 16:11:00 | 4139.00 | 4145.14 | 4138.18 | 4142.51 | 48.65 | 201450.28 | 4140.55 2014-03-04 16:12:00 | 4142.00 | 4154.04 | 4141.97 | 4143.88 | 53.68 | 222599.72 | 4146.79 2014-03-04 16:13:00 | 4149.00 | 4149.00 | 4133.00 | 4133.91 | 100.03 | 414444.58 | 4143.41 2014-03-04 16:14:00 | 4133.00 | 4144.00 | 4131.99 | 4141.32 | 82.65 | 341809.32 | 4135.82 2014-03-04 16:15:00 | 4140.15 | 4150.00 | 4140.00 | 4148.71 | 23.65 | 97963.60 | 4142.40 2014-03-04 16:16:00 | 4146.91 | 4165.00 | 4146.91 | 4150.20 | 50.52 | 209872.65 | 4154.17 2014-03-04 16:17:00 | 4152.00 | 4152.00 | 4131.00 | 4131.00 | 54.94 | 227474.20 | 4140.34 2014-03-04 16:18:00 | 4132.00 | 4140.00 | 4131.00 | 4140.00 | 57.80 | 239039.31 | 4135.91 2014-03-04 16:19:00 | 4137.00 | 4140.34 | 4130.13 | 4133.09 | 123.23 | 509546.61 | 4135.02 2014-03-04 16:20:00 | 4130.43 | 4134.00 | 4126.00 | 4127.56 | 33.85 | 139809.38 | 4130.02 2014-03-04 16:21:00 | 4126.00 | 4128.00 | 4119.41 | 4125.00 | 78.48 | 323728.91 | 4124.88 2014-03-04 16:22:00 | 4123.89 | 4125.16 | 4110.00 | 4125.16 | 51.92 | 213742.81 | 4116.53 2014-03-04 16:23:00 | 4119.00 | 4124.97 | 4110.00 | 4110.04 | 105.98 | 435828.85 | 4112.33 2014-03-04 16:24:00 | 4110.04 | 4111.00 | 4096.00 | 4096.00 | 96.63 | 396554.09 | 4103.93 2014-03-04 16:25:00 | 4096.00 | 4096.00 | 4085.00 | 4090.00 | 43.67 | 178541.85 | 4088.25 2014-03-04 16:26:00 | 4089.99 | 4110.00 | 4089.99 | 4109.82 | 58.25 | 238656.30 | 4097.31 2014-03-04 16:27:00 | 4110.00 | 4120.00 | 4091.00 | 4091.00 | 71.94 | 295651.20 | 4109.58 2014-03-04 16:28:00 | 4091.00 | 4130.90 | 4071.00 | 4080.59 | 200.20 | 818323.32 | 4087.45 2014-03-04 16:29:00 | 4086.00 | 4086.00 | 4070.00 | 4072.00 | 83.09 | 338760.80 | 4077.18 2014-03-04 16:30:00 | 4072.00 | 4072.00 | 4050.00 | 4050.48 | 59.62 | 241904.61 | 4057.58 2014-03-04 16:31:00 | 4050.15 | 4060.00 | 4050.15 | 4057.82 | 58.29 | 236591.88 | 4058.60 2014-03-04 16:32:00 | 4062.25 | 4062.25 | 4040.00 | 4040.00 | 72.92 | 295164.95 | 4047.79 2014-03-04 16:33:00 | 4038.01 | 4040.00 | 4015.00 | 4015.12 | 97.81 | 394500.12 | 4033.25 2014-03-04 16:34:00 | 4031.99 | 4040.00 | 4010.00 | 4010.01 | 301.11 | 1208595.02 | 4013.75 2014-03-04 16:35:00 | 4012.98 | 4018.01 | 4010.00 | 4010.00 | 146.29 | 586983.88 | 4012.36 2014-03-04 16:36:00 | 4010.00 | 4011.49 | 4001.00 | 4011.00 | 121.98 | 488741.93 | 4006.67 2014-03-04 16:37:00 | 4011.50 | 4060.00 | 4011.00 | 4054.44 | 106.67 | 430573.05 | 4036.46 2014-03-04 16:38:00 | 4054.45 | 4058.82 | 4020.00 | 4045.00 | 114.07 | 461545.07 | 4046.26 2014-03-04 16:39:00 | 4046.28 | 4062.25 | 4040.21 | 4060.77 | 53.26 | 215803.23 | 4052.11 2014-03-04 16:40:00 | 4060.77 | 4070.00 | 4054.47 | 4060.39 | 83.78 | 340431.22 | 4063.25 2014-03-04 16:41:00 | 4064.07 | 4066.00 | 4054.44 | 4055.00 | 60.17 | 244136.05 | 4057.78 2014-03-04 16:42:00 | 4054.95 | 4060.00 | 4050.00 | 4055.00 | 47.97 | 194525.78 | 4055.32 2014-03-04 16:43:00 | 4054.99 | 4060.00 | 4050.29 | 4057.99 | 71.61 | 290507.68 | 4057.03 2014-03-04 16:44:00 | 4057.99 | 4079.40 | 4055.02 | 4060.58 | 54.60 | 222048.11 | 4067.19 2014-03-04 16:45:00 | 4061.20 | 4064.89 | 4051.39 | 4052.01 | 32.08 | 130140.92 | 4057.14 2014-03-04 16:46:00 | 4052.02 | 4052.02 | 4031.00 | 4032.00 | 61.55 | 248846.88 | 4042.81 2014-03-04 16:47:00 | 4032.01 | 4040.72 | 4032.01 | 4036.24 | 61.19 | 247115.68 | 4038.30 2014-03-04 16:48:00 | 4036.22 | 4045.44 | 4036.22 | 4041.01 | 21.79 | 88081.86 | 4041.75 2014-03-04 16:49:00 | 4042.02 | 4045.00 | 4037.06 | 4039.66 | 13.70 | 55363.65 | 4041.14 2014-03-04 16:50:00 | 4038.50 | 4039.65 | 4030.00 | 4032.61 | 49.45 | 199480.51 | 4034.23 2014-03-04 16:51:00 | 4036.27 | 4041.34 | 4034.23 | 4034.23 | 12.76 | 51502.10 | 4037.48 2014-03-04 16:52:00 | 4035.00 | 4039.76 | 4025.44 | 4025.44 | 15.36 | 61933.29 | 4033.17 2014-03-04 16:53:00 | 4029.00 | 4029.00 | 4016.67 | 4022.56 | 52.08 | 209471.94 | 4022.43 2014-03-04 16:54:00 | 4025.26 | 4031.00 | 4020.14 | 4028.95 | 29.06 | 117031.83 | 4027.80 2014-03-04 16:55:00 | 4029.06 | 4037.01 | 4029.06 | 4035.00 | 15.99 | 64524.84 | 4035.07 2014-03-04 16:56:00 | 4035.01 | 4036.00 | 4022.55 | 4023.74 | 25.56 | 102976.46 | 4028.34 2014-03-04 16:57:00 | 4023.74 | 4025.00 | 4016.00 | 4018.56 | 39.24 | 157753.58 | 4020.33 2014-03-04 16:58:00 | 4018.90 | 4018.90 | 4011.94 | 4016.00 | 34.81 | 139802.04 | 4016.03 2014-03-04 16:59:00 | 4015.98 | 4025.00 | 4014.00 | 4025.00 | 33.10 | 133028.40 | 4019.47 2014-03-04 17:00:00 | 4020.10 | 4030.00 | 4018.58 | 4020.00 | 16.10 | 64788.48 | 4024.63 2014-03-04 17:01:00 | 4019.50 | 4040.00 | 4019.50 | 4036.12 | 33.77 | 136094.48 | 4030.64 2014-03-04 17:02:00 | 4029.99 | 4037.59 | 4029.99 | 4031.07 | 24.37 | 98290.44 | 4033.42 2014-03-04 17:03:00 | 4031.07 | 4039.99 | 4031.07 | 4034.03 | 30.63 | 123681.72 | 4038.19 2014-03-04 17:04:00 | 4030.80 | 4033.91 | 4023.00 | 4024.00 | 23.33 | 93977.33 | 4027.83 2014-03-04 17:05:00 | 4024.00 | 4028.78 | 4020.00 | 4028.53 | 20.01 | 80485.09 | 4022.85 2014-03-04 17:06:00 | 4025.41 | 4029.97 | 4023.00 | 4025.00 | 16.88 | 67951.91 | 4025.59 2014-03-04 17:07:00 | 4023.00 | 4025.50 | 4015.00 | 4015.04 | 57.88 | 232624.60 | 4018.95 2014-03-04 17:08:00 | 4010.14 | 4014.00 | 4006.00 | 4010.16 | 56.93 | 228292.99 | 4009.78 2014-03-04 17:09:00 | 4010.12 | 4015.50 | 4010.12 | 4011.78 | 28.87 | 115879.45 | 4014.39 2014-03-04 17:10:00 | 4011.78 | 4025.49 | 4005.00 | 4005.00 | 61.12 | 245381.24 | 4014.88 2014-03-04 17:11:00 | 4005.00 | 4019.00 | 4000.00 | 4000.00 | 92.88 | 371975.86 | 4005.08 2014-03-04 17:12:00 | 4000.00 | 4000.07 | 3970.00 | 3972.57 | 56.99 | 227414.23 | 3990.14 2014-03-04 17:13:00 | 3971.95 | 3990.52 | 3970.00 | 3990.00 | 50.21 | 199872.39 | 3981.13 2014-03-04 17:14:00 | 3990.00 | 3990.51 | 3960.00 | 3967.00 | 16.02 | 63738.29 | 3977.43 2014-03-04 17:15:00 | 3967.11 | 3988.44 | 3967.01 | 3988.44 | 33.68 | 133991.31 | 3978.01 2014-03-04 17:16:00 | 3980.84 | 3998.00 | 3980.10 | 3998.00 | 19.04 | 76021.51 | 3992.31 2014-03-04 17:17:00 | 3996.01 | 4000.00 | 3986.67 | 3991.60 | 48.05 | 191934.69 | 3994.31 2014-03-04 17:18:00 | 3990.00 | 4008.00 | 3990.00 | 4008.00 | 39.11 | 156315.15 | 3996.50 2014-03-04 17:19:00 | 4008.00 | 4018.99 | 4001.08 | 4009.80 | 48.82 | 195770.11 | 4010.20 2014-03-04 17:20:00 | 4009.82 | 4015.10 | 3994.98 | 4014.00 | 41.15 | 164985.25 | 4009.07 2014-03-04 17:21:00 | 4018.00 | 4018.00 | 3980.00 | 4013.45 | 26.98 | 108062.77 | 4005.59 2014-03-04 17:22:00 | 4010.00 | 4015.99 | 4002.00 | 4015.98 | 39.50 | 158367.32 | 4009.40 2014-03-04 17:23:00 | 4012.20 | 4023.05 | 4012.20 | 4020.60 | 58.52 | 235193.95 | 4018.76 2014-03-04 17:24:00 | 4020.60 | 4023.04 | 4010.35 | 4017.83 | 26.39 | 106026.02 | 4018.12 2014-03-04 17:25:00 | 4017.00 | 4022.00 | 4011.00 | 4016.81 | 20.69 | 83132.16 | 4018.57 2014-03-04 17:26:00 | 4016.81 | 4016.81 | 4011.88 | 4013.01 | 19.56 | 78485.37 | 4013.37 2014-03-04 17:27:00 | 4013.01 | 4016.00 | 4010.00 | 4012.39 | 42.53 | 170706.85 | 4013.70 2014-03-04 17:28:00 | 4010.00 | 4010.00 | 3990.76 | 4001.59 | 38.73 | 154976.81 | 4001.88 2014-03-04 17:29:00 | 4001.60 | 4012.32 | 3993.22 | 4012.00 | 37.15 | 148763.83 | 4004.41 2014-03-04 17:30:00 | 4011.24 | 4011.24 | 4001.01 | 4007.90 | 13.81 | 55308.07 | 4005.80 2014-03-04 17:31:00 | 4007.94 | 4012.00 | 4004.00 | 4007.40 | 23.99 | 96120.81 | 4007.37 2014-03-04 17:32:00 | 4007.18 | 4007.18 | 3995.41 | 3995.41 | 7.02 | 28084.06 | 4002.86 2014-03-04 17:33:00 | 3995.41 | 3999.58 | 3985.00 | 3993.23 | 41.30 | 164924.29 | 3993.23 2014-03-04 17:34:00 | 3990.12 | 3999.99 | 3990.12 | 3997.22 | 31.44 | 125576.59 | 3994.55 2014-03-04 17:35:00 | 3997.23 | 4005.80 | 3997.23 | 4004.09 | 17.59 | 70391.17 | 4002.68 2014-03-04 17:36:00 | 4005.47 | 4006.58 | 3997.95 | 4003.57 | 27.16 | 108731.11 | 4004.09 2014-03-04 17:37:00 | 4003.53 | 4015.14 | 4000.06 | 4009.00 | 60.92 | 244295.48 | 4010.17 2014-03-04 17:38:00 | 4009.00 | 4018.18 | 4005.58 | 4017.95 | 21.03 | 84374.62 | 4011.73 2014-03-04 17:39:00 | 4018.18 | 4024.69 | 4010.56 | 4024.68 | 21.58 | 86705.40 | 4018.05 2014-03-04 17:40:00 | 4024.60 | 4028.58 | 4018.85 | 4022.42 | 19.85 | 79894.68 | 4024.31 2014-03-04 17:41:00 | 4020.00 | 4025.00 | 4020.00 | 4023.00 | 24.58 | 98852.61 | 4022.00 2014-03-04 17:42:00 | 4023.00 | 4027.82 | 4021.40 | 4026.95 | 122.58 | 493233.18 | 4023.73 2014-03-04 17:43:00 | 4024.91 | 4028.34 | 4024.82 | 4026.01 | 148.05 | 596179.04 | 4026.99 2014-03-04 17:44:00 | 4025.34 | 4028.27 | 4012.93 | 4015.23 | 519.45 | 2086578.08 | 4016.92 2014-03-04 17:45:00 | 4018.57 | 4020.09 | 4008.79 | 4013.15 | 176.90 | 709981.03 | 4013.51 2014-03-04 17:46:00 | 4011.56 | 4019.95 | 4008.02 | 4013.74 | 901.54 | 3618713.92 | 4013.95 2014-03-04 17:47:00 | 4011.24 | 4018.00 | 4010.01 | 4017.69 | 362.85 | 1456264.92 | 4013.39 2014-03-04 17:48:00 | 4012.42 | 4017.85 | 4012.03 | 4013.29 | 309.22 | 1241480.27 | 4014.92 2014-03-04 17:49:00 | 4012.33 | 4017.37 | 4010.00 | 4014.88 | 642.21 | 2578218.69 | 4014.59 2014-03-04 17:50:00 | 4014.00 | 4015.97 | 4013.16 | 4014.03 | 449.67 | 1805296.20 | 4014.76 2014-03-04 17:51:00 | 4015.31 | 4015.74 | 4010.00 | 4010.51 | 125.19 | 502347.55 | 4012.58 2014-03-04 17:52:00 | 4011.72 | 4012.27 | 4005.74 | 4006.34 | 112.05 | 449319.90 | 4009.85 2014-03-04 17:53:00 | 4007.46 | 4013.19 | 4006.02 | 4011.71 | 88.21 | 353565.67 | 4008.32 2014-03-04 17:54:00 | 4010.27 | 4015.56 | 4008.47 | 4014.71 | 125.86 | 504976.84 | 4012.15 2014-03-04 17:55:00 | 4009.03 | 4015.51 | 4009.03 | 4011.57 | 116.89 | 468896.92 | 4011.47 2014-03-04 17:56:00 | 4010.30 | 4011.89 | 4005.74 | 4007.25 | 94.50 | 378811.63 | 4008.76 2014-03-04 17:57:00 | 4006.81 | 4014.00 | 4006.01 | 4010.43 | 151.98 | 609339.48 | 4009.45 2014-03-04 17:58:00 | 4009.29 | 4015.00 | 4007.32 | 4011.60 | 134.53 | 539817.80 | 4012.59 2014-03-04 17:59:00 | 4013.11 | 4018.88 | 4009.26 | 4013.69 | 141.18 | 566685.16 | 4013.89 2014-03-04 18:00:00 | 4015.54 | 4020.00 | 4014.34 | 4019.88 | 141.55 | 568593.87 | 4016.94 2014-03-04 18:01:00 | 4020.03 | 4021.32 | 4017.50 | 4019.12 | 52.69 | 211757.61 | 4018.70 2014-03-04 18:02:00 | 4020.55 | 4024.06 | 4017.92 | 4018.40 | 57.32 | 230524.71 | 4021.57 2014-03-04 18:03:00 | 4017.05 | 4017.94 | 4015.16 | 4016.22 | 37.53 | 150728.62 | 4016.43 2014-03-04 18:04:00 | 4016.95 | 4020.81 | 4015.00 | 4020.81 | 36.32 | 145889.81 | 4016.90 2014-03-04 18:05:00 | 4017.06 | 4020.96 | 4017.01 | 4020.13 | 68.16 | 273984.12 | 4019.48 2014-03-04 18:06:00 | 4020.12 | 4025.94 | 4019.97 | 4022.03 | 40.96 | 164727.09 | 4021.76 2014-03-04 18:07:00 | 4025.97 | 4028.72 | 4022.43 | 4026.46 | 36.08 | 145257.80 | 4025.88 2014-03-04 18:08:00 | 4025.40 | 4026.95 | 4023.40 | 4025.60 | 59.87 | 240992.98 | 4025.14 2014-03-04 18:09:00 | 4025.61 | 4026.85 | 4025.59 | 4025.68 | 67.76 | 272784.44 | 4026.04 2014-03-04 18:10:00 | 4025.65 | 4028.51 | 4023.43 | 4025.87 | 55.87 | 224892.53 | 4025.14 2014-03-04 18:11:00 | 4025.94 | 4025.94 | 4022.13 | 4023.26 | 68.70 | 276427.55 | 4023.63 2014-03-04 18:12:00 | 4022.74 | 4023.88 | 4022.11 | 4022.47 | 65.94 | 265269.74 | 4022.83 2014-03-04 18:13:00 | 4023.54 | 4024.24 | 4020.99 | 4021.84 | 39.20 | 157668.02 | 4022.66 2014-03-04 18:14:00 | 4023.17 | 4024.06 | 4018.45 | 4018.45 | 30.78 | 123741.87 | 4020.86 2014-03-04 18:15:00 | 4018.17 | 4023.97 | 4018.17 | 4022.80 | 48.38 | 194540.73 | 4021.18 2014-03-04 18:16:00 | 4024.00 | 4024.17 | 4021.87 | 4023.75 | 78.65 | 316415.55 | 4023.24 2014-03-04 18:17:00 | 4023.74 | 4024.25 | 4021.00 | 4021.00 | 71.72 | 288470.16 | 4022.12 2014-03-04 18:18:00 | 4021.00 | 4024.04 | 4018.04 | 4020.85 | 55.32 | 222443.00 | 4020.81 2014-03-04 18:19:00 | 4018.46 | 4022.48 | 4018.04 | 4021.49 | 79.92 | 321324.90 | 4020.43 2014-03-04 18:20:00 | 4021.05 | 4021.86 | 4018.00 | 4018.62 | 72.54 | 291590.84 | 4019.56 2014-03-04 18:21:00 | 4018.70 | 4021.72 | 4018.06 | 4020.82 | 44.84 | 180269.18 | 4020.01 2014-03-04 18:22:00 | 4019.67 | 4021.89 | 4018.00 | 4018.60 | 45.17 | 181601.67 | 4020.40 2014-03-04 18:23:00 | 4019.26 | 4021.75 | 4018.00 | 4019.07 | 68.91 | 277010.26 | 4019.77 2014-03-04 18:24:00 | 4018.08 | 4021.56 | 4018.08 | 4019.77 | 46.04 | 185096.20 | 4020.25 2014-03-04 18:25:00 | 4020.55 | 4021.80 | 4018.02 | 4021.80 | 50.50 | 203006.68 | 4019.85 2014-03-04 18:26:00 | 4021.80 | 4024.00 | 4021.43 | 4022.36 | 17.20 | 69186.61 | 4022.71 2014-03-04 18:27:00 | 4023.06 | 4024.38 | 4022.12 | 4023.41 | 61.64 | 247967.03 | 4023.15 2014-03-04 18:28:00 | 4022.18 | 4026.51 | 4022.18 | 4026.12 | 40.66 | 163677.88 | 4025.92 2014-03-04 18:29:00 | 4025.31 | 4028.65 | 4024.30 | 4024.89 | 62.91 | 253253.04 | 4025.45 2014-03-04 18:30:00 | 4024.80 | 4026.75 | 4024.68 | 4026.00 | 78.65 | 316606.49 | 4025.46 2014-03-04 18:31:00 | 4027.66 | 4029.00 | 4026.83 | 4026.83 | 43.48 | 175145.47 | 4028.00 2014-03-04 18:32:00 | 4027.50 | 4028.94 | 4027.07 | 4028.24 | 33.99 | 136919.75 | 4027.88 2014-03-04 18:33:00 | 4027.14 | 4028.91 | 4027.00 | 4027.00 | 46.88 | 188814.10 | 4027.60 2014-03-04 18:34:00 | 4027.00 | 4027.00 | 4021.96 | 4023.40 | 43.16 | 173678.56 | 4024.25 2014-03-04 18:35:00 | 4022.29 | 4024.06 | 4021.99 | 4022.71 | 59.72 | 240261.47 | 4023.20 2014-03-04 18:36:00 | 4022.87 | 4023.96 | 4021.87 | 4022.10 | 40.03 | 161028.83 | 4023.01 2014-03-04 18:37:00 | 4024.06 | 4024.06 | 4021.89 | 4023.81 | 63.16 | 254101.17 | 4023.20 2014-03-04 18:38:00 | 4022.01 | 4023.89 | 4022.00 | 4023.89 | 34.20 | 137579.69 | 4023.03 2014-03-04 18:39:00 | 4022.01 | 4024.60 | 4022.01 | 4024.60 | 30.12 | 121156.89 | 4023.01 2014-03-04 18:40:00 | 4026.00 | 4028.49 | 4023.16 | 4024.92 | 52.59 | 211699.55 | 4025.70 2014-03-04 18:41:00 | 4027.64 | 4027.88 | 4024.94 | 4027.00 | 38.68 | 155760.35 | 4026.58 2014-03-04 18:42:00 | 4027.52 | 4033.99 | 4024.50 | 4024.85 | 44.86 | 180666.06 | 4026.97 2014-03-04 18:43:00 | 4025.20 | 4033.63 | 4024.11 | 4028.14 | 83.68 | 337135.05 | 4028.86 2014-03-04 18:44:00 | 4032.88 | 4033.97 | 4027.49 | 4029.92 | 29.55 | 119097.57 | 4030.24 2014-03-04 18:45:00 | 4031.09 | 4033.95 | 4031.09 | 4032.52 | 49.25 | 198592.17 | 4032.49 2014-03-04 18:46:00 | 4032.95 | 4033.99 | 4026.56 | 4031.75 | 42.22 | 170232.66 | 4032.52 2014-03-04 18:47:00 | 4033.29 | 4033.99 | 4025.00 | 4031.81 | 53.63 | 216212.45 | 4031.26 2014-03-04 18:48:00 | 4031.69 | 4031.69 | 4027.67 | 4028.00 | 66.04 | 266125.13 | 4029.57 2014-03-04 18:49:00 | 4028.00 | 4028.65 | 4025.02 | 4025.22 | 54.59 | 219852.69 | 4027.12 2014-03-04 18:50:00 | 4025.45 | 4033.99 | 4025.25 | 4032.37 | 65.72 | 264742.52 | 4028.52 2014-03-04 18:51:00 | 4033.51 | 4033.99 | 4032.24 | 4033.99 | 61.25 | 247018.69 | 4033.16 2014-03-04 18:52:00 | 4034.00 | 4034.00 | 4030.12 | 4030.12 | 76.34 | 307790.14 | 4031.67 2014-03-04 18:53:00 | 4030.12 | 4030.12 | 4027.29 | 4028.03 | 50.58 | 203754.35 | 4028.28 2014-03-04 18:54:00 | 4027.46 | 4032.00 | 4027.46 | 4030.54 | 47.41 | 191043.33 | 4029.85 2014-03-04 18:55:00 | 4031.14 | 4031.88 | 4030.15 | 4031.31 | 45.15 | 182004.80 | 4030.94 2014-03-04 18:56:00 | 4030.30 | 4031.80 | 4030.06 | 4030.82 | 70.70 | 284983.41 | 4030.77 2014-03-04 18:57:00 | 4031.69 | 4031.82 | 4028.15 | 4028.15 | 63.52 | 256077.99 | 4031.20 2014-03-04 18:58:00 | 4027.98 | 4030.87 | 4027.61 | 4030.23 | 45.83 | 184663.21 | 4029.13 2014-03-04 18:59:00 | 4030.89 | 4031.82 | 4029.23 | 4031.12 | 60.19 | 242625.20 | 4030.72 2014-03-04 19:00:00 | 4031.20 | 4031.82 | 4029.35 | 4030.71 | 37.53 | 151308.74 | 4031.46 2014-03-04 19:01:00 | 4029.98 | 4031.14 | 4029.06 | 4030.53 | 36.79 | 148280.76 | 4030.35 2014-03-04 19:02:00 | 4029.00 | 4031.83 | 4029.00 | 4030.07 | 24.30 | 97940.78 | 4030.98 2014-03-04 19:03:00 | 4031.47 | 4031.77 | 4030.08 | 4031.64 | 30.77 | 124046.10 | 4031.00 2014-03-04 19:04:00 | 4031.83 | 4031.83 | 4030.12 | 4031.18 | 50.97 | 205449.77 | 4031.04 2014-03-04 19:05:00 | 4031.20 | 4031.78 | 4029.03 | 4031.01 | 27.81 | 112104.67 | 4030.51 2014-03-04 19:06:00 | 4031.74 | 4032.00 | 4030.00 | 4031.03 | 14.78 | 59591.59 | 4030.82 2014-03-04 19:07:00 | 4030.97 | 4031.99 | 4030.01 | 4031.35 | 46.24 | 186403.66 | 4031.48 2014-03-04 19:08:00 | 4031.32 | 4031.32 | 4029.06 | 4030.20 | 26.69 | 107542.67 | 4030.08 2014-03-04 19:09:00 | 4029.07 | 4030.87 | 4029.01 | 4030.46 | 35.24 | 142017.33 | 4029.66 2014-03-04 19:10:00 | 4029.76 | 4030.43 | 4029.06 | 4030.03 | 43.16 | 173914.23 | 4029.90 2014-03-04 19:11:00 | 4029.34 | 4031.35 | 4029.06 | 4030.40 | 23.04 | 92856.26 | 4029.69 2014-03-04 19:12:00 | 4029.08 | 4032.40 | 4029.08 | 4029.99 | 40.56 | 163443.51 | 4029.87 2014-03-04 19:13:00 | 4029.99 | 4032.83 | 4029.99 | 4030.00 | 6.31 | 25447.97 | 4030.40 2014-03-04 19:14:00 | 4033.38 | 4034.00 | 4029.77 | 4031.39 | 34.32 | 138376.33 | 4031.83 2014-03-04 19:15:00 | 4030.03 | 4033.41 | 4029.77 | 4031.07 | 49.20 | 198319.60 | 4031.30 2014-03-04 19:16:00 | 4029.73 | 4032.79 | 4029.00 | 4032.66 | 39.77 | 160313.14 | 4030.70 2014-03-04 19:17:00 | 4032.66 | 4034.00 | 4028.03 | 4032.63 | 50.26 | 202543.94 | 4030.00 2014-03-04 19:18:00 | 4032.64 | 4034.00 | 4032.03 | 4034.00 | 18.91 | 76282.70 | 4033.13 2014-03-04 19:19:00 | 4034.00 | 4034.00 | 4032.09 | 4033.15 | 10.43 | 42062.33 | 4032.82 2014-03-04 19:20:00 | 4033.15 | 4034.00 | 4033.15 | 4033.98 | 0.45 | 1815.26 | 4033.90 2014-03-04 19:21:00 | . | . | . | . | . | . | . 2014-03-04 19:22:00 | 4033.39 | 4033.39 | 4033.39 | 4033.39 | 0.05 | 201.67 | 4033.39 2014-03-04 19:23:00 | 4033.41 | 4033.97 | 4032.06 | 4033.68 | 27.58 | 111217.35 | 4033.12 2014-03-04 19:24:00 | 4032.75 | 4033.86 | 4032.11 | 4033.66 | 63.65 | 256682.90 | 4033.04 2014-03-04 19:25:00 | 4033.71 | 4033.79 | 4032.14 | 4032.88 | 49.77 | 200743.09 | 4033.17 2014-03-04 19:26:00 | 4033.71 | 4034.00 | 4032.29 | 4033.84 | 38.72 | 156185.36 | 4033.71 2014-03-04 19:27:00 | 4033.67 | 4033.88 | 4032.55 | 4033.39 | 32.23 | 129991.91 | 4033.38 2014-03-04 19:28:00 | 4033.99 | 4033.99 | 4033.03 | 4033.95 | 1.64 | 6627.14 | 4033.56 2014-03-04 19:29:00 | 4033.80 | 4035.00 | 4032.32 | 4035.00 | 26.23 | 105807.02 | 4034.12 2014-03-04 19:30:00 | 4035.00 | 4036.00 | 4032.45 | 4034.65 | 38.89 | 156864.72 | 4033.96 2014-03-04 19:31:00 | 4034.65 | 4034.65 | 4029.57 | 4031.67 | 50.62 | 204099.65 | 4031.92 2014-03-04 19:32:00 | 4029.89 | 4031.94 | 4029.48 | 4030.33 | 44.59 | 179745.67 | 4030.71 2014-03-04 19:33:00 | 4030.62 | 4034.62 | 4029.47 | 4034.44 | 30.20 | 121756.60 | 4032.08 2014-03-04 19:34:00 | 4032.27 | 4035.98 | 4031.69 | 4033.92 | 32.72 | 131974.78 | 4033.34 2014-03-04 19:35:00 | 4033.62 | 4037.48 | 4032.22 | 4034.14 | 52.40 | 211382.82 | 4034.41 2014-03-04 19:36:00 | 4033.37 | 4035.88 | 4032.04 | 4035.19 | 33.62 | 135620.67 | 4034.53 2014-03-04 19:37:00 | 4033.86 | 4038.88 | 4033.16 | 4038.88 | 42.75 | 172494.36 | 4035.33 2014-03-04 19:38:00 | 4036.59 | 4038.33 | 4036.01 | 4037.45 | 41.48 | 167482.22 | 4037.76 2014-03-04 19:39:00 | 4037.28 | 4039.91 | 4035.99 | 4037.56 | 46.80 | 188988.62 | 4037.87 2014-03-04 19:40:00 | 4038.82 | 4040.00 | 4027.61 | 4027.61 | 17.24 | 69545.98 | 4033.05 2014-03-04 19:41:00 | 4027.28 | 4027.62 | 4025.00 | 4025.00 | 35.32 | 142198.94 | 4026.13 2014-03-04 19:42:00 | 4026.20 | 4033.24 | 4025.00 | 4028.16 | 33.76 | 136003.17 | 4028.17 2014-03-04 19:43:00 | 4031.49 | 4033.84 | 4027.48 | 4033.83 | 51.00 | 205620.18 | 4031.45 2014-03-04 19:44:00 | 4029.15 | 4033.86 | 4027.99 | 4030.05 | 37.56 | 151350.86 | 4030.11 2014-03-04 19:45:00 | 4033.75 | 4036.57 | 4024.48 | 4027.60 | 49.21 | 198250.58 | 4028.83 2014-03-04 19:46:00 | 4024.70 | 4031.63 | 4024.40 | 4027.33 | 29.25 | 117828.05 | 4028.86 2014-03-04 19:47:00 | 4024.41 | 4033.90 | 4024.38 | 4030.75 | 45.74 | 184218.08 | 4027.68 2014-03-04 19:48:00 | 4030.71 | 4030.72 | 4022.86 | 4025.36 | 60.49 | 243550.94 | 4026.30 2014-03-04 19:49:00 | 4025.83 | 4029.79 | 4021.87 | 4022.78 | 27.86 | 112183.65 | 4026.98 2014-03-04 19:50:00 | 4027.92 | 4029.26 | 4022.77 | 4024.91 | 40.64 | 163675.30 | 4027.05 2014-03-04 19:51:00 | 4025.21 | 4029.25 | 4022.82 | 4022.82 | 32.31 | 130085.72 | 4025.93 2014-03-04 19:52:00 | 4022.77 | 4028.85 | 4022.77 | 4024.39 | 34.36 | 138315.09 | 4025.94 2014-03-04 19:53:00 | 4022.77 | 4029.08 | 4020.51 | 4029.08 | 28.51 | 114710.52 | 4023.52 2014-03-04 19:54:00 | 4024.23 | 4029.08 | 4021.89 | 4025.18 | 45.20 | 182031.96 | 4027.61 2014-03-04 19:55:00 | 4028.53 | 4028.53 | 4020.15 | 4026.77 | 35.51 | 142898.55 | 4024.29 2014-03-04 19:56:00 | 4024.88 | 4028.30 | 4020.17 | 4027.75 | 27.63 | 111193.46 | 4024.52 2014-03-04 19:57:00 | 4023.63 | 4028.30 | 4015.00 | 4019.40 | 44.84 | 180370.91 | 4022.63 2014-03-04 19:58:00 | 4019.40 | 4026.83 | 4019.39 | 4024.96 | 42.47 | 170863.74 | 4022.88 2014-03-04 19:59:00 | 4022.56 | 4024.96 | 4019.00 | 4021.69 | 28.93 | 116317.38 | 4021.07 2014-03-04 20:00:00 | 4019.57 | 4022.44 | 4015.27 | 4022.39 | 69.45 | 279038.87 | 4017.61 2014-03-04 20:01:00 | 4021.69 | 4025.00 | 4016.04 | 4018.07 | 32.80 | 131805.87 | 4019.08 2014-03-04 20:02:00 | 4018.87 | 4023.51 | 4017.00 | 4017.17 | 53.39 | 214588.03 | 4019.10 2014-03-04 20:03:00 | 4017.18 | 4020.00 | 4017.04 | 4020.00 | 58.94 | 236858.68 | 4018.78 2014-03-04 20:04:00 | 4019.16 | 4024.99 | 4019.16 | 4021.83 | 25.51 | 102606.69 | 4022.21 2014-03-04 20:05:00 | 4023.53 | 4025.00 | 4020.41 | 4023.56 | 45.64 | 183594.74 | 4023.02 2014-03-04 20:06:00 | 4021.82 | 4025.00 | 4020.50 | 4021.37 | 47.05 | 189310.62 | 4023.61 2014-03-04 20:07:00 | 4023.90 | 4029.02 | 4023.90 | 4028.99 | 62.21 | 250501.50 | 4026.90 2014-03-04 20:08:00 | 4028.99 | 4028.99 | 4025.17 | 4026.31 | 48.69 | 196044.06 | 4026.37 2014-03-04 20:09:00 | 4025.99 | 4027.00 | 4022.11 | 4023.49 | 37.37 | 150461.31 | 4025.94 2014-03-04 20:10:00 | 4021.66 | 4026.99 | 4021.34 | 4026.72 | 45.93 | 184845.34 | 4024.94 2014-03-04 20:11:00 | 4022.79 | 4029.02 | 4021.34 | 4029.02 | 39.41 | 158640.61 | 4025.80 2014-03-04 20:12:00 | 4029.02 | 4029.79 | 4025.62 | 4025.64 | 31.11 | 125337.59 | 4028.33 2014-03-04 20:13:00 | 4026.22 | 4029.38 | 4025.72 | 4029.17 | 40.61 | 163583.07 | 4027.95 2014-03-04 20:14:00 | 4029.39 | 4029.79 | 4025.88 | 4028.23 | 33.85 | 136346.56 | 4027.84 2014-03-04 20:15:00 | 4027.01 | 4029.26 | 4025.42 | 4026.55 | 60.75 | 244655.96 | 4027.39 2014-03-04 20:16:00 | 4026.69 | 4029.00 | 4026.28 | 4028.79 | 58.80 | 236835.39 | 4027.54 2014-03-04 20:17:00 | 4028.60 | 4029.99 | 4026.45 | 4027.02 | 50.93 | 205149.89 | 4028.08 2014-03-04 20:18:00 | 4028.92 | 4030.00 | 4024.98 | 4026.32 | 59.24 | 238673.53 | 4028.99 2014-03-04 20:19:00 | 4030.00 | 4030.00 | 4024.98 | 4029.97 | 48.94 | 197096.43 | 4027.06 2014-03-04 20:20:00 | 4029.97 | 4030.00 | 4025.64 | 4025.71 | 40.76 | 164142.76 | 4027.35 2014-03-04 20:21:00 | 4026.49 | 4030.00 | 4025.45 | 4026.81 | 69.59 | 280254.07 | 4027.16 2014-03-04 20:22:00 | 4026.77 | 4030.00 | 4026.11 | 4030.00 | 37.27 | 150148.53 | 4028.78 2014-03-04 20:23:00 | 4030.00 | 4030.00 | 4028.16 | 4028.17 | 60.33 | 243094.24 | 4029.41 2014-03-04 20:24:00 | 4030.00 | 4030.00 | 4025.73 | 4029.97 | 39.00 | 157074.52 | 4027.45 2014-03-04 20:25:00 | 4029.97 | 4030.00 | 4025.27 | 4028.25 | 69.81 | 281160.01 | 4027.62 2014-03-04 20:26:00 | 4028.58 | 4028.70 | 4022.40 | 4026.04 | 85.18 | 342953.92 | 4026.41 2014-03-04 20:27:00 | 4026.09 | 4029.70 | 4022.12 | 4029.63 | 47.70 | 191977.96 | 4024.78 2014-03-04 20:28:00 | 4029.63 | 4030.00 | 4026.83 | 4030.00 | 42.70 | 172015.89 | 4028.66 2014-03-04 20:29:00 | 4029.96 | 4038.57 | 4029.95 | 4033.55 | 69.14 | 278832.40 | 4032.92 2014-03-04 20:30:00 | 4030.15 | 4034.43 | 4026.82 | 4026.82 | 72.72 | 293004.56 | 4029.44 2014-03-04 20:31:00 | 4028.55 | 4034.69 | 4027.00 | 4027.36 | 57.77 | 232863.51 | 4030.87 2014-03-04 20:32:00 | 4029.88 | 4032.97 | 4025.00 | 4029.59 | 69.21 | 278803.72 | 4028.26 2014-03-04 20:33:00 | 4028.40 | 4029.69 | 4025.01 | 4029.69 | 47.61 | 191749.72 | 4027.68 2014-03-04 20:34:00 | 4029.68 | 4029.70 | 4025.01 | 4029.68 | 49.44 | 199126.61 | 4027.56 2014-03-04 20:35:00 | 4027.71 | 4029.66 | 4025.06 | 4028.43 | 48.42 | 194973.14 | 4026.96 2014-03-04 20:36:00 | 4029.38 | 4029.38 | 4025.00 | 4029.18 | 24.07 | 96933.93 | 4026.50 2014-03-04 20:37:00 | 4028.50 | 4029.71 | 4027.64 | 4028.99 | 47.01 | 189385.22 | 4028.70 2014-03-04 20:38:00 | 4028.10 | 4028.99 | 4027.86 | 4028.99 | 53.10 | 213890.15 | 4028.29 2014-03-04 20:39:00 | 4028.99 | 4029.00 | 4027.59 | 4028.87 | 39.76 | 160138.01 | 4028.02 2014-03-04 20:40:00 | 4028.18 | 4032.84 | 4027.84 | 4032.84 | 41.92 | 168902.30 | 4029.16 2014-03-04 20:41:00 | 4031.00 | 4033.02 | 4027.83 | 4029.09 | 68.09 | 274341.48 | 4029.22 2014-03-04 20:42:00 | 4032.00 | 4032.00 | 4028.34 | 4029.99 | 28.44 | 114617.89 | 4030.16 2014-03-04 20:43:00 | 4028.36 | 4029.99 | 4025.00 | 4028.81 | 52.48 | 211370.58 | 4027.95 2014-03-04 20:44:00 | 4028.89 | 4031.00 | 4025.10 | 4026.75 | 59.31 | 238884.05 | 4027.72 2014-03-04 20:45:00 | 4029.69 | 4029.85 | 4025.52 | 4026.10 | 67.64 | 272433.00 | 4027.45 2014-03-04 20:46:00 | 4028.28 | 4030.00 | 4025.47 | 4025.51 | 51.41 | 207095.12 | 4028.54 2014-03-04 20:47:00 | 4029.73 | 4030.00 | 4025.72 | 4030.00 | 32.16 | 129511.38 | 4027.35 2014-03-04 20:48:00 | 4029.66 | 4030.00 | 4025.74 | 4029.99 | 45.64 | 183856.76 | 4028.50 2014-03-04 20:49:00 | 4029.99 | 4030.00 | 4026.46 | 4030.00 | 41.70 | 167951.19 | 4027.32 2014-03-04 20:50:00 | 4030.00 | 4030.00 | 4026.33 | 4030.00 | 38.38 | 154603.12 | 4028.01 2014-03-04 20:51:00 | 4030.00 | 4030.00 | 4027.28 | 4030.00 | 38.43 | 154830.92 | 4029.12 2014-03-04 20:52:00 | 4030.00 | 4033.50 | 4029.00 | 4033.50 | 28.67 | 115571.10 | 4031.08 2014-03-04 20:53:00 | 4033.31 | 4037.64 | 4030.11 | 4037.64 | 28.00 | 112910.68 | 4033.24 2014-03-04 20:54:00 | 4037.13 | 4041.24 | 4033.76 | 4037.94 | 85.79 | 346437.38 | 4038.34 2014-03-04 20:55:00 | 4040.70 | 4045.02 | 4036.02 | 4040.59 | 29.94 | 120948.24 | 4040.09 2014-03-04 20:56:00 | 4042.00 | 4045.44 | 4042.00 | 4045.44 | 34.87 | 140982.25 | 4042.97 2014-03-04 20:57:00 | 4046.00 | 4048.61 | 4045.31 | 4047.96 | 18.44 | 74626.69 | 4047.22 2014-03-04 20:58:00 | 4049.09 | 4050.00 | 4047.41 | 4049.90 | 35.86 | 145200.74 | 4048.76 2014-03-04 20:59:00 | 4049.90 | 4050.00 | 4047.65 | 4048.80 | 54.49 | 220635.07 | 4048.94 2014-03-04 21:00:00 | 4048.21 | 4050.00 | 4047.34 | 4049.43 | 73.72 | 298466.88 | 4048.93 2014-03-04 21:01:00 | 4048.62 | 4050.00 | 4047.52 | 4050.00 | 49.44 | 200149.08 | 4048.65 2014-03-04 21:02:00 | 4049.04 | 4050.00 | 4047.91 | 4050.00 | 37.56 | 152070.92 | 4048.75 2014-03-04 21:03:00 | 4049.91 | 4050.00 | 4048.13 | 4048.13 | 42.56 | 172315.70 | 4048.96 2014-03-04 21:04:00 | 4049.81 | 4050.00 | 4047.53 | 4049.50 | 29.65 | 120065.08 | 4049.28 2014-03-04 21:05:00 | 4049.61 | 4049.68 | 4048.93 | 4049.41 | 35.90 | 145394.72 | 4049.54 2014-03-04 21:06:00 | 4048.93 | 4049.91 | 4047.97 | 4049.60 | 20.25 | 82006.90 | 4048.92 2014-03-04 21:07:00 | 4047.67 | 4049.91 | 4047.67 | 4049.91 | 49.52 | 200499.40 | 4049.02 2014-03-04 21:08:00 | 4049.02 | 4050.00 | 4048.77 | 4050.00 | 69.46 | 281270.65 | 4049.39 2014-03-04 21:09:00 | 4050.00 | 4059.99 | 4047.56 | 4058.01 | 49.04 | 198782.64 | 4053.15 2014-03-04 21:10:00 | 4048.79 | 4060.00 | 4048.79 | 4055.52 | 24.61 | 99833.71 | 4056.14 2014-03-04 21:11:00 | 4057.96 | 4058.48 | 4053.12 | 4057.03 | 40.20 | 163058.00 | 4056.07 2014-03-04 21:12:00 | 4057.06 | 4060.00 | 4053.09 | 4057.71 | 30.18 | 122433.61 | 4056.78 2014-03-04 21:13:00 | 4057.72 | 4060.00 | 4054.36 | 4057.22 | 57.41 | 232924.60 | 4057.50 2014-03-04 21:14:00 | 4056.97 | 4058.12 | 4050.18 | 4052.31 | 62.99 | 255529.46 | 4056.41 2014-03-04 21:15:00 | 4052.27 | 4056.14 | 4050.36 | 4052.64 | 44.81 | 181588.40 | 4052.14 2014-03-04 21:16:00 | 4055.98 | 4055.98 | 4042.17 | 4045.23 | 56.85 | 230000.90 | 4046.11 2014-03-04 21:17:00 | 4045.12 | 4045.14 | 4042.18 | 4043.03 | 48.27 | 195172.76 | 4043.52 2014-03-04 21:18:00 | 4044.67 | 4060.00 | 4043.58 | 4052.55 | 40.45 | 163732.59 | 4047.48 2014-03-04 21:19:00 | 4050.49 | 4060.00 | 4050.35 | 4054.48 | 29.11 | 118104.16 | 4056.61 2014-03-04 21:20:00 | 4056.38 | 4080.00 | 4014.26 | 4050.99 | 76.39 | 309433.33 | 4050.76 2014-03-04 21:21:00 | 4046.90 | 4050.66 | 4039.74 | 4047.99 | 74.70 | 302194.51 | 4045.33 2014-03-04 21:22:00 | 4047.68 | 4055.78 | 4045.11 | 4055.77 | 32.05 | 129853.94 | 4051.10 2014-03-04 21:23:00 | 4055.63 | 4093.92 | 4010.00 | 4040.52 | 110.46 | 446991.84 | 4046.68 2014-03-04 21:24:00 | 4038.88 | 4041.01 | 4031.57 | 4033.19 | 37.28 | 150471.14 | 4036.57 2014-03-04 21:25:00 | 4035.34 | 4048.57 | 4032.59 | 4039.69 | 38.28 | 154782.75 | 4043.01 2014-03-04 21:26:00 | 4039.70 | 4051.01 | 4039.70 | 4050.68 | 52.59 | 212756.64 | 4045.57 2014-03-04 21:27:00 | 4050.68 | 4053.68 | 4042.81 | 4044.10 | 48.70 | 197124.47 | 4047.65 2014-03-04 21:28:00 | 4043.44 | 4051.05 | 4042.38 | 4050.84 | 57.38 | 232195.36 | 4046.63 2014-03-04 21:29:00 | 4044.14 | 4051.56 | 4044.14 | 4048.04 | 40.84 | 165319.50 | 4048.28 2014-03-04 21:30:00 | 4050.44 | 4052.82 | 4044.21 | 4046.89 | 54.45 | 220354.13 | 4046.91 2014-03-04 21:31:00 | 4048.48 | 4050.00 | 4011.00 | 4025.36 | 87.18 | 352103.91 | 4038.86 2014-03-04 21:32:00 | 4025.09 | 4043.75 | 4011.00 | 4032.92 | 59.93 | 241551.52 | 4030.49 2014-03-04 21:33:00 | 4035.84 | 4046.81 | 4030.01 | 4041.23 | 74.32 | 300386.58 | 4041.69 2014-03-04 21:34:00 | 4042.30 | 4046.87 | 4040.74 | 4046.41 | 25.53 | 103231.87 | 4044.03 2014-03-04 21:35:00 | 4043.83 | 4050.00 | 4042.92 | 4045.98 | 65.72 | 265841.98 | 4045.19 2014-03-04 21:36:00 | 4046.00 | 4046.00 | 4043.72 | 4044.48 | 60.78 | 245848.14 | 4044.82 2014-03-04 21:37:00 | 4045.63 | 4049.93 | 4044.00 | 4045.43 | 55.23 | 223473.18 | 4046.01 2014-03-04 21:38:00 | 4046.11 | 4049.75 | 4044.10 | 4044.11 | 73.78 | 298586.35 | 4046.98 2014-03-04 21:39:00 | 4048.45 | 4049.26 | 4044.16 | 4046.40 | 66.86 | 270513.26 | 4046.09 2014-03-04 21:40:00 | 4045.04 | 4048.88 | 4043.33 | 4044.74 | 46.12 | 186581.67 | 4045.75 2014-03-04 21:41:00 | 4046.76 | 4046.76 | 4042.90 | 4046.09 | 58.37 | 236121.27 | 4045.32 2014-03-04 21:42:00 | 4044.63 | 4050.82 | 4043.07 | 4049.70 | 50.29 | 203472.00 | 4046.05 2014-03-04 21:43:00 | 4049.71 | 4050.82 | 4046.26 | 4050.82 | 39.96 | 161738.75 | 4047.92 2014-03-04 21:44:00 | 4046.86 | 4053.33 | 4046.45 | 4053.33 | 51.64 | 209049.80 | 4048.45 2014-03-04 21:45:00 | 4047.07 | 4049.61 | 4047.07 | 4047.94 | 43.41 | 175726.31 | 4048.25 2014-03-04 21:46:00 | 4047.46 | 4048.42 | 4046.00 | 4046.86 | 72.97 | 295322.42 | 4046.95 2014-03-04 21:47:00 | 4046.06 | 4047.55 | 4046.06 | 4046.82 | 42.51 | 172030.69 | 4046.73 2014-03-04 21:48:00 | 4047.53 | 4049.00 | 4046.00 | 4046.00 | 42.86 | 173446.45 | 4046.91 2014-03-04 21:49:00 | 4046.00 | 4048.49 | 4043.00 | 4045.94 | 15.97 | 64625.10 | 4046.66 2014-03-04 21:50:00 | 4045.38 | 4045.88 | 4043.00 | 4045.15 | 62.87 | 254270.63 | 4044.13 2014-03-04 21:51:00 | 4043.08 | 4046.95 | 4043.08 | 4045.14 | 55.01 | 222499.43 | 4045.00 2014-03-04 21:52:00 | 4045.14 | 4046.95 | 4043.00 | 4045.17 | 60.89 | 246298.58 | 4045.24 2014-03-04 21:53:00 | 4043.08 | 4049.05 | 4043.01 | 4046.48 | 53.40 | 215991.87 | 4045.09 2014-03-04 21:54:00 | 4047.07 | 4047.07 | 4043.06 | 4045.00 | 53.47 | 216302.92 | 4045.54 2014-03-04 21:55:00 | 4044.30 | 4048.97 | 4040.51 | 4042.16 | 48.09 | 194413.47 | 4042.36 2014-03-04 21:56:00 | 4040.01 | 4041.59 | 4030.10 | 4033.94 | 30.85 | 124615.90 | 4039.81 2014-03-04 21:57:00 | 4031.00 | 4037.49 | 4023.50 | 4025.08 | 35.11 | 141398.36 | 4027.07 2014-03-04 21:58:00 | 4024.88 | 4033.45 | 4021.15 | 4033.41 | 64.72 | 260446.85 | 4023.90 2014-03-04 21:59:00 | 4035.49 | 4037.83 | 4027.48 | 4030.34 | 51.67 | 208208.55 | 4029.82 2014-03-04 22:00:00 | 4029.23 | 4036.90 | 4027.21 | 4034.54 | 33.61 | 135443.54 | 4030.10 2014-03-04 22:01:00 | 4034.20 | 4034.20 | 4027.26 | 4029.51 | 54.22 | 218517.62 | 4030.20 2014-03-04 22:02:00 | 4028.74 | 4033.28 | 4028.21 | 4031.41 | 34.99 | 141008.79 | 4030.43 2014-03-04 22:03:00 | 4031.73 | 4037.14 | 4028.01 | 4029.97 | 52.18 | 210373.94 | 4031.77 2014-03-04 22:04:00 | 4027.16 | 4030.67 | 4025.00 | 4026.46 | 78.13 | 314647.18 | 4027.38 2014-03-04 22:05:00 | 4025.41 | 4031.90 | 4025.41 | 4029.02 | 77.92 | 313924.07 | 4029.01 2014-03-04 22:06:00 | 4026.12 | 4030.42 | 4026.12 | 4029.00 | 56.03 | 225757.69 | 4028.94 2014-03-04 22:07:00 | 4028.94 | 4028.94 | 4027.29 | 4028.77 | 65.55 | 264041.11 | 4028.09 2014-03-04 22:08:00 | 4027.64 | 4028.82 | 4027.64 | 4028.00 | 13.18 | 53068.45 | 4027.97 2014-03-04 22:09:00 | 4027.70 | 4028.00 | 4027.61 | 4027.61 | 13.47 | 54245.67 | 4027.75 2014-03-04 22:10:00 | 4027.61 | 4038.01 | 4027.61 | 4029.98 | 23.33 | 94079.84 | 4032.74 2014-03-04 22:11:00 | 4030.21 | 4041.39 | 4030.21 | 4041.35 | 89.17 | 359611.88 | 4033.02 2014-03-04 22:12:00 | 4040.06 | 4054.80 | 4039.22 | 4054.80 | 66.48 | 268782.26 | 4043.05 2014-03-04 22:13:00 | 4049.02 | 4054.78 | 4045.88 | 4045.88 | 30.90 | 125083.17 | 4047.74 2014-03-04 22:14:00 | 4045.88 | 4048.38 | 4024.32 | 4026.39 | 110.53 | 446292.86 | 4037.94 2014-03-04 22:15:00 | 4024.53 | 4035.15 | 4023.82 | 4034.97 | 45.15 | 181902.41 | 4029.20 2014-03-04 22:16:00 | 4034.97 | 4035.06 | 4030.64 | 4032.56 | 68.49 | 276208.80 | 4032.95 2014-03-04 22:17:00 | 4030.65 | 4034.85 | 4030.40 | 4033.07 | 71.12 | 286747.97 | 4031.89 2014-03-04 22:18:00 | 4033.00 | 4038.95 | 4030.45 | 4036.21 | 42.54 | 171645.89 | 4034.55 2014-03-04 22:19:00 | 4039.15 | 4049.89 | 4036.14 | 4046.60 | 38.16 | 154274.59 | 4042.94 2014-03-04 22:20:00 | 4042.07 | 4047.40 | 4042.01 | 4042.02 | 77.22 | 312241.18 | 4043.63 2014-03-04 22:21:00 | 4043.60 | 4046.00 | 4036.22 | 4041.32 | 45.46 | 183726.03 | 4041.31 2014-03-04 22:22:00 | 4035.73 | 4042.72 | 4035.58 | 4035.58 | 51.73 | 208868.01 | 4038.05 2014-03-04 22:23:00 | 4038.52 | 4042.72 | 4035.53 | 4042.55 | 87.76 | 354459.39 | 4039.15 2014-03-04 22:24:00 | 4036.59 | 4042.55 | 4036.59 | 4038.92 | 49.69 | 200691.25 | 4039.19 2014-03-04 22:25:00 | 4038.85 | 4042.35 | 4036.24 | 4037.36 | 74.94 | 302651.87 | 4038.80 2014-03-04 22:26:00 | 4039.46 | 4041.76 | 4036.33 | 4041.72 | 47.79 | 193075.69 | 4039.83 2014-03-04 22:27:00 | 4035.38 | 4041.70 | 4030.37 | 4040.00 | 38.44 | 155117.17 | 4035.83 2014-03-04 22:28:00 | 4037.35 | 4039.98 | 4032.57 | 4038.32 | 66.48 | 268311.87 | 4035.86 2014-03-04 22:29:00 | 4039.91 | 4040.11 | 4034.98 | 4038.20 | 65.50 | 264453.40 | 4037.70 2014-03-04 22:30:00 | 4037.01 | 4039.89 | 4034.43 | 4038.20 | 75.67 | 305434.55 | 4036.30 2014-03-04 22:31:00 | 4037.23 | 4038.46 | 4034.21 | 4035.73 | 38.02 | 153498.10 | 4036.87 2014-03-04 22:32:00 | 4034.17 | 4038.23 | 4032.63 | 4036.10 | 62.47 | 252103.64 | 4035.72 2014-03-04 22:33:00 | 4034.47 | 4041.93 | 4034.20 | 4039.42 | 78.78 | 318050.25 | 4037.04 2014-03-04 22:34:00 | 4039.46 | 4039.66 | 4034.28 | 4037.51 | 50.59 | 204230.72 | 4037.14 2014-03-04 22:35:00 | 4035.37 | 4041.97 | 4035.37 | 4041.00 | 40.09 | 161865.49 | 4037.96 2014-03-04 22:36:00 | 4038.94 | 4084.54 | 4021.01 | 4039.54 | 104.36 | 421666.77 | 4040.35 2014-03-04 22:37:00 | 4036.26 | 4047.85 | 4025.26 | 4030.88 | 58.77 | 237127.30 | 4034.56 2014-03-04 22:38:00 | 4047.40 | 4049.58 | 4031.66 | 4041.66 | 45.73 | 184867.60 | 4042.32 2014-03-04 22:39:00 | 4047.13 | 4048.97 | 4032.52 | 4045.98 | 82.73 | 334289.60 | 4040.97 2014-03-04 22:40:00 | 4045.99 | 4085.43 | 4020.00 | 4040.01 | 90.16 | 363797.89 | 4035.20 2014-03-04 22:41:00 | 4044.10 | 4045.90 | 4040.24 | 4044.24 | 50.25 | 203195.44 | 4043.77 2014-03-04 22:42:00 | 4043.21 | 4052.20 | 4040.76 | 4052.20 | 49.15 | 198794.98 | 4044.49 2014-03-04 22:43:00 | 4045.63 | 4049.91 | 4045.54 | 4049.57 | 49.65 | 201002.56 | 4048.55 2014-03-04 22:44:00 | 4051.14 | 4053.60 | 4048.11 | 4048.55 | 48.67 | 197159.38 | 4050.86 2014-03-04 22:45:00 | 4052.49 | 4054.81 | 4049.08 | 4051.44 | 42.29 | 171341.70 | 4051.97 2014-03-04 22:46:00 | 4050.03 | 4053.63 | 4050.00 | 4050.08 | 59.35 | 240460.77 | 4051.91 2014-03-04 22:47:00 | 4050.09 | 4051.96 | 4045.03 | 4049.76 | 79.02 | 320074.24 | 4050.50 2014-03-04 22:48:00 | 4047.92 | 4051.31 | 4045.04 | 4045.04 | 55.79 | 225816.11 | 4047.97 2014-03-04 22:49:00 | 4049.85 | 4049.85 | 4044.95 | 4048.57 | 49.74 | 201304.69 | 4047.22 2014-03-04 22:50:00 | 4047.14 | 4048.99 | 4041.15 | 4042.07 | 65.49 | 264923.18 | 4045.25 2014-03-04 22:51:00 | 4042.05 | 4046.09 | 4041.08 | 4041.81 | 68.70 | 277728.91 | 4042.87 2014-03-04 22:52:00 | 4042.19 | 4043.95 | 4041.00 | 4042.06 | 59.50 | 240561.97 | 4042.85 2014-03-04 22:53:00 | 4043.63 | 4043.77 | 4041.00 | 4041.00 | 49.48 | 200038.28 | 4042.73 2014-03-04 22:54:00 | 4043.98 | 4043.98 | 4038.20 | 4042.68 | 62.88 | 254172.91 | 4042.06 2014-03-04 22:55:00 | 4042.85 | 4048.00 | 4041.18 | 4048.00 | 59.38 | 240201.42 | 4044.95 2014-03-04 22:56:00 | 4048.00 | 4048.00 | 4044.22 | 4044.82 | 72.82 | 294654.64 | 4046.40 2014-03-04 22:57:00 | 4046.95 | 4047.39 | 4044.59 | 4046.56 | 75.54 | 305657.34 | 4046.40 2014-03-04 22:58:00 | 4047.14 | 4047.56 | 4045.01 | 4046.51 | 63.18 | 255641.99 | 4046.57 2014-03-04 22:59:00 | 4047.39 | 4047.39 | 4044.55 | 4046.85 | 42.42 | 171622.03 | 4045.88 2014-03-04 23:00:00 | 4046.28 | 4046.93 | 4044.54 | 4046.00 | 59.55 | 240911.58 | 4045.26 2014-03-04 23:01:00 | 4045.40 | 4046.91 | 4043.02 | 4043.02 | 61.04 | 246945.64 | 4045.50 2014-03-04 23:02:00 | 4043.02 | 4047.00 | 4038.00 | 4042.10 | 63.99 | 258710.54 | 4043.17 2014-03-04 23:03:00 | 4045.42 | 4046.58 | 4042.00 | 4043.25 | 52.33 | 211664.90 | 4045.04 2014-03-04 23:04:00 | 4045.98 | 4046.69 | 4042.45 | 4046.55 | 62.03 | 250858.67 | 4044.09 2014-03-04 23:05:00 | 4046.00 | 4046.00 | 4042.27 | 4045.99 | 74.72 | 302119.97 | 4043.63 2014-03-04 23:06:00 | 4045.99 | 4046.00 | 4042.52 | 4046.00 | 74.22 | 300188.96 | 4044.64 2014-03-04 23:07:00 | 4042.70 | 4046.00 | 4042.70 | 4046.00 | 60.04 | 242847.70 | 4044.97 2014-03-04 23:08:00 | 4046.00 | 4055.00 | 4046.00 | 4054.91 | 62.49 | 253056.91 | 4049.43 2014-03-04 23:09:00 | 4053.27 | 4057.40 | 4051.57 | 4057.40 | 53.95 | 218662.24 | 4053.35 2014-03-04 23:10:00 | 4053.34 | 4057.40 | 4053.24 | 4053.65 | 94.73 | 384152.43 | 4055.11 2014-03-04 23:11:00 | 4053.27 | 4057.40 | 4052.54 | 4057.40 | 72.53 | 294083.73 | 4054.59 2014-03-04 23:12:00 | 4056.44 | 4076.99 | 4056.08 | 4070.74 | 90.98 | 369602.95 | 4062.51 2014-03-04 23:13:00 | 4059.00 | 4085.42 | 4059.00 | 4069.00 | 62.61 | 254656.69 | 4067.61 2014-03-04 23:14:00 | 4069.00 | 4078.20 | 4064.70 | 4075.15 | 82.56 | 336252.73 | 4072.78 2014-03-04 23:15:00 | 4078.20 | 4079.89 | 4071.00 | 4076.44 | 72.51 | 295481.72 | 4074.99 2014-03-04 23:16:00 | 4075.84 | 4086.97 | 4073.56 | 4083.02 | 83.25 | 339435.76 | 4077.11 2014-03-04 23:17:00 | 4076.84 | 4085.73 | 4076.84 | 4080.89 | 86.46 | 352843.58 | 4081.00 2014-03-04 23:18:00 | 4082.00 | 4084.26 | 4078.01 | 4079.03 | 57.15 | 233223.62 | 4080.83 2014-03-04 23:19:00 | 4082.08 | 4088.00 | 4072.66 | 4085.54 | 80.99 | 330716.28 | 4083.42 2014-03-04 23:20:00 | 4088.00 | 4093.90 | 4087.91 | 4092.69 | 85.80 | 351010.72 | 4090.94 2014-03-04 23:21:00 | 4089.64 | 4092.67 | 4070.01 | 4079.16 | 85.46 | 349289.49 | 4087.17 2014-03-04 23:22:00 | 4077.66 | 4080.43 | 4070.01 | 4078.37 | 122.13 | 497590.29 | 4074.17 2014-03-04 23:23:00 | 4077.76 | 4077.93 | 4070.57 | 4071.51 | 55.41 | 225887.52 | 4076.36 2014-03-04 23:24:00 | 4074.84 | 4077.90 | 4070.36 | 4070.37 | 63.64 | 259245.86 | 4073.82 2014-03-04 23:25:00 | 4070.33 | 4077.89 | 4064.82 | 4076.45 | 55.98 | 227889.60 | 4070.84 2014-03-04 23:26:00 | 4071.11 | 4077.53 | 4062.41 | 4068.99 | 93.73 | 381468.02 | 4069.82 2014-03-04 23:27:00 | 4068.65 | 4075.96 | 4067.75 | 4072.52 | 58.16 | 236817.22 | 4072.10 2014-03-04 23:28:00 | 4070.21 | 4074.99 | 4070.21 | 4072.02 | 67.53 | 275011.50 | 4072.31 2014-03-04 23:29:00 | 4074.99 | 4079.00 | 4072.17 | 4079.00 | 33.36 | 135923.19 | 4074.80 2014-03-04 23:30:00 | 4078.15 | 4078.98 | 4076.41 | 4077.00 | 40.61 | 165587.39 | 4077.90 2014-03-04 23:31:00 | 4078.97 | 4078.97 | 4073.00 | 4076.00 | 74.95 | 305625.16 | 4077.67 2014-03-04 23:32:00 | 4075.22 | 4078.92 | 4073.00 | 4075.80 | 77.80 | 317064.57 | 4075.28 2014-03-04 23:33:00 | 4075.11 | 4079.00 | 4069.06 | 4069.14 | 85.85 | 349685.75 | 4073.46 2014-03-04 23:34:00 | 4069.14 | 4072.60 | 4067.66 | 4069.10 | 64.22 | 261412.67 | 4070.77 2014-03-04 23:35:00 | 4069.20 | 4070.77 | 4062.29 | 4066.99 | 54.01 | 219715.12 | 4068.35 2014-03-04 23:36:00 | 4065.77 | 4066.99 | 4062.30 | 4066.91 | 89.31 | 363013.96 | 4064.65 2014-03-04 23:37:00 | 4066.91 | 4066.97 | 4055.13 | 4057.73 | 93.09 | 378164.81 | 4062.36 2014-03-04 23:38:00 | 4056.25 | 4057.73 | 4053.56 | 4057.61 | 74.30 | 301363.66 | 4056.20 2014-03-04 23:39:00 | 4057.61 | 4065.57 | 4057.61 | 4063.79 | 70.53 | 286542.00 | 4062.58 2014-03-04 23:40:00 | 4064.50 | 4065.00 | 4060.98 | 4064.93 | 57.95 | 235537.49 | 4064.21 2014-03-04 23:41:00 | 4064.35 | 4069.93 | 4061.63 | 4069.73 | 77.42 | 314790.96 | 4065.91 2014-03-04 23:42:00 | 4068.96 | 4072.78 | 4068.78 | 4070.33 | 80.07 | 325957.53 | 4071.11 2014-03-04 23:43:00 | 4068.96 | 4071.99 | 4061.25 | 4063.37 | 94.68 | 385074.94 | 4067.29 2014-03-04 23:44:00 | 4067.75 | 4070.66 | 4063.39 | 4067.43 | 87.94 | 357616.67 | 4066.69 2014-03-04 23:45:00 | 4065.54 | 4068.37 | 4061.63 | 4065.80 | 81.34 | 330725.89 | 4066.12 2014-03-04 23:46:00 | 4065.50 | 4070.10 | 4061.00 | 4064.96 | 76.58 | 311425.96 | 4066.67 2014-03-04 23:47:00 | 4061.03 | 4066.23 | 4053.07 | 4057.60 | 54.34 | 220697.95 | 4061.73 2014-03-04 23:48:00 | 4057.61 | 4061.85 | 4055.66 | 4057.87 | 50.30 | 204172.71 | 4058.78 2014-03-04 23:49:00 | 4055.20 | 4058.50 | 4051.48 | 4052.60 | 70.61 | 286354.98 | 4055.50 2014-03-04 23:50:00 | 4049.99 | 4051.56 | 4030.00 | 4039.91 | 78.76 | 318428.21 | 4042.81 2014-03-04 23:51:00 | 4037.75 | 4044.97 | 4030.00 | 4039.36 | 107.18 | 432848.02 | 4038.67 2014-03-04 23:52:00 | 4045.28 | 4045.28 | 4038.54 | 4042.30 | 51.33 | 207444.54 | 4041.55 2014-03-04 23:53:00 | 4040.14 | 4048.95 | 4040.14 | 4048.10 | 93.40 | 377775.50 | 4044.62 2014-03-04 23:54:00 | 4046.46 | 4055.77 | 4045.84 | 4051.82 | 47.97 | 194204.00 | 4048.87 2014-03-04 23:55:00 | 4051.22 | 4055.61 | 4042.75 | 4046.91 | 75.97 | 307679.01 | 4049.74 2014-03-04 23:56:00 | 4048.00 | 4048.00 | 4036.20 | 4044.78 | 68.56 | 277146.45 | 4042.16 2014-03-04 23:57:00 | 4041.93 | 4052.05 | 4040.14 | 4046.58 | 79.05 | 319702.63 | 4044.16 2014-03-04 23:58:00 | 4047.59 | 4049.99 | 4046.00 | 4046.47 | 90.90 | 368049.49 | 4048.82 2014-03-04 23:59:00 | 4046.29 | 4049.32 | 4042.84 | 4046.37 | 114.20 | 461942.79 | 4045.17 2014-03-05 00:00:00 | 4048.44 | 4050.00 | 4046.59 | 4049.84 | 114.65 | 464164.40 | 4048.53 2014-03-05 00:01:00 | 4049.61 | 4050.00 | 4046.40 | 4047.82 | 141.32 | 572122.95 | 4048.36 2014-03-05 00:02:00 | 4048.81 | 4048.89 | 4042.00 | 4042.00 | 94.91 | 383871.70 | 4044.46 2014-03-05 00:03:00 | 4042.92 | 4046.14 | 4040.00 | 4045.75 | 128.83 | 521072.66 | 4044.68 2014-03-05 00:04:00 | 4040.08 | 4045.01 | 4036.66 | 4039.38 | 100.79 | 407327.19 | 4041.51 2014-03-05 00:05:00 | 4039.81 | 4039.81 | 4030.00 | 4034.46 | 102.00 | 411733.81 | 4036.49 2014-03-05 00:06:00 | 4039.42 | 4039.81 | 4034.14 | 4038.88 | 106.82 | 431202.37 | 4036.87 2014-03-05 00:07:00 | 4038.77 | 4067.06 | 4035.00 | 4048.08 | 149.17 | 604438.35 | 4051.96 2014-03-05 00:08:00 | 4048.32 | 4054.79 | 4047.68 | 4049.92 | 32.07 | 129846.71 | 4049.11 2014-03-05 00:09:00 | 4049.91 | 4050.00 | 4045.01 | 4045.01 | 58.45 | 236549.56 | 4046.90 2014-03-05 00:10:00 | 4049.00 | 4055.45 | 4045.03 | 4054.90 | 77.70 | 314708.98 | 4050.10 2014-03-05 00:11:00 | 4053.38 | 4061.00 | 4052.00 | 4061.00 | 109.66 | 444469.06 | 4053.23 2014-03-05 00:12:00 | 4053.99 | 4064.81 | 4053.82 | 4059.96 | 123.71 | 502197.18 | 4059.37 2014-03-05 00:13:00 | 4058.46 | 4060.00 | 4052.20 | 4058.81 | 119.05 | 482970.66 | 4056.80 2014-03-05 00:14:00 | 4054.85 | 4066.00 | 4054.85 | 4060.24 | 92.45 | 375443.85 | 4060.96 2014-03-05 00:15:00 | 4062.00 | 4066.00 | 4059.50 | 4059.94 | 143.36 | 582440.02 | 4062.81 2014-03-05 00:16:00 | 4059.95 | 4059.95 | 4052.10 | 4056.37 | 51.77 | 209916.92 | 4055.19 2014-03-05 00:17:00 | 4054.62 | 4059.18 | 4052.25 | 4055.73 | 121.80 | 493830.16 | 4054.43 2014-03-05 00:18:00 | 4055.05 | 4055.77 | 4052.10 | 4052.10 | 44.38 | 179891.45 | 4053.71 2014-03-05 00:19:00 | 4051.60 | 4052.10 | 4046.20 | 4047.10 | 49.51 | 200460.56 | 4048.73 2014-03-05 00:20:00 | 4049.81 | 4049.81 | 4042.73 | 4049.13 | 99.24 | 401599.18 | 4046.83 2014-03-05 00:21:00 | 4045.64 | 4049.00 | 4043.00 | 4047.85 | 147.16 | 595395.43 | 4045.80 2014-03-05 00:22:00 | 4043.34 | 4047.78 | 4043.00 | 4045.99 | 142.51 | 576505.49 | 4045.26 2014-03-05 00:23:00 | 4045.02 | 4048.00 | 4044.00 | 4048.00 | 33.77 | 136589.14 | 4045.17 2014-03-05 00:24:00 | 4046.24 | 4047.97 | 4044.01 | 4044.82 | 146.82 | 594103.59 | 4046.61 2014-03-05 00:25:00 | 4044.02 | 4048.94 | 4044.01 | 4048.89 | 151.30 | 612222.11 | 4046.39 2014-03-05 00:26:00 | 4048.34 | 4049.00 | 4046.00 | 4048.93 | 126.37 | 511464.66 | 4047.29 2014-03-05 00:27:00 | 4048.66 | 4049.00 | 4046.19 | 4049.00 | 138.69 | 561397.38 | 4047.92 2014-03-05 00:28:00 | 4047.13 | 4050.00 | 4047.13 | 4049.98 | 87.74 | 355175.39 | 4048.23 2014-03-05 00:29:00 | 4049.00 | 4051.96 | 4042.24 | 4043.26 | 61.81 | 250188.22 | 4047.57 2014-03-05 00:30:00 | 4045.86 | 4047.99 | 4042.50 | 4046.93 | 144.95 | 586434.81 | 4045.83 2014-03-05 00:31:00 | 4047.88 | 4050.00 | 4045.47 | 4049.61 | 104.24 | 422031.33 | 4048.65 2014-03-05 00:32:00 | 4049.16 | 4051.58 | 4043.71 | 4045.69 | 114.67 | 464305.24 | 4049.02 2014-03-05 00:33:00 | 4044.00 | 4048.61 | 4042.00 | 4042.02 | 76.08 | 307792.62 | 4045.38 2014-03-05 00:34:00 | 4042.02 | 4044.00 | 4038.72 | 4039.10 | 133.44 | 539163.36 | 4040.55 2014-03-05 00:35:00 | 4039.99 | 4041.69 | 4036.00 | 4041.69 | 96.59 | 390181.16 | 4039.60 2014-03-05 00:36:00 | 4042.60 | 4043.97 | 4036.11 | 4038.50 | 130.86 | 528777.44 | 4040.73 2014-03-05 00:37:00 | 4036.09 | 4039.95 | 4036.09 | 4039.04 | 104.22 | 420844.61 | 4037.92 2014-03-05 00:38:00 | 4039.94 | 4041.87 | 4037.01 | 4037.01 | 82.44 | 333034.55 | 4039.77 2014-03-05 00:39:00 | 4037.74 | 4041.30 | 4037.01 | 4038.97 | 92.08 | 371829.19 | 4038.33 2014-03-05 00:40:00 | 4039.89 | 4042.00 | 4036.00 | 4037.85 | 58.33 | 235616.49 | 4039.44 2014-03-05 00:41:00 | 4037.86 | 4042.00 | 4037.85 | 4042.00 | 53.30 | 215313.51 | 4039.58 2014-03-05 00:42:00 | 4042.02 | 4043.00 | 4037.85 | 4039.23 | 128.60 | 519513.60 | 4039.67 2014-03-05 00:43:00 | 4038.50 | 4043.00 | 4038.38 | 4043.00 | 156.37 | 631644.87 | 4039.32 2014-03-05 00:44:00 | 4038.49 | 4043.91 | 4033.00 | 4043.91 | 103.01 | 416200.48 | 4040.31 2014-03-05 00:45:00 | 4043.91 | 4044.00 | 4043.00 | 4043.00 | 13.37 | 54037.78 | 4043.23 2014-03-05 00:46:00 | 4041.01 | 4043.90 | 4036.18 | 4041.25 | 68.23 | 275718.22 | 4041.25 2014-03-05 00:47:00 | 4040.30 | 4044.00 | 4040.22 | 4041.23 | 96.49 | 390016.79 | 4042.04 2014-03-05 00:48:00 | 4042.64 | 4049.32 | 4041.05 | 4049.32 | 147.34 | 595958.24 | 4044.86 2014-03-05 00:49:00 | 4047.63 | 4052.44 | 4041.01 | 4052.04 | 118.15 | 478453.79 | 4049.55 2014-03-05 00:50:00 | 4052.17 | 4052.37 | 4041.05 | 4048.70 | 140.75 | 569963.45 | 4049.50 2014-03-05 00:51:00 | 4045.36 | 4052.03 | 4045.35 | 4050.78 | 162.01 | 656001.84 | 4049.27 2014-03-05 00:52:00 | 4050.78 | 4050.78 | 4042.15 | 4046.23 | 66.62 | 269551.20 | 4046.34 2014-03-05 00:53:00 | 4044.44 | 4046.72 | 4042.92 | 4045.72 | 118.30 | 478479.98 | 4044.77 2014-03-05 00:54:00 | 4047.30 | 4050.97 | 4045.99 | 4050.00 | 110.98 | 449312.72 | 4048.74 2014-03-05 00:55:00 | 4050.00 | 4050.00 | 4044.42 | 4045.01 | 69.93 | 283063.02 | 4047.63 2014-03-05 00:56:00 | 4045.01 | 4048.52 | 4044.10 | 4046.25 | 127.23 | 514801.47 | 4046.35 2014-03-05 00:57:00 | 4046.05 | 4047.97 | 4045.19 | 4046.14 | 130.58 | 528385.66 | 4046.42 2014-03-05 00:58:00 | 4045.86 | 4047.69 | 4045.81 | 4047.00 | 61.25 | 247851.69 | 4046.56 2014-03-05 00:59:00 | 4046.95 | 4048.81 | 4045.96 | 4047.08 | 82.98 | 335839.13 | 4047.08 2014-03-05 01:00:00 | 4046.95 | 4050.00 | 4046.92 | 4049.49 | 168.62 | 682550.73 | 4047.96 2014-03-05 01:01:00 | 4047.30 | 4049.42 | 4042.00 | 4042.00 | 92.44 | 373928.03 | 4044.91 2014-03-05 01:02:00 | 4041.01 | 4041.01 | 4035.00 | 4035.10 | 163.79 | 661406.74 | 4038.09 2014-03-05 01:03:00 | 4035.00 | 4041.89 | 4035.00 | 4038.36 | 192.09 | 775710.09 | 4038.37 2014-03-05 01:04:00 | 4039.92 | 4039.92 | 4036.09 | 4038.90 | 191.30 | 772436.90 | 4037.79 2014-03-05 01:05:00 | 4037.02 | 4042.82 | 4037.00 | 4037.60 | 207.09 | 836496.06 | 4039.27 2014-03-05 01:06:00 | 4037.60 | 4038.94 | 4033.00 | 4036.23 | 74.95 | 302496.72 | 4036.09 2014-03-05 01:07:00 | 4034.74 | 4037.25 | 4034.00 | 4035.65 | 149.57 | 603606.92 | 4035.56 2014-03-05 01:08:00 | 4035.08 | 4037.24 | 4033.00 | 4034.13 | 155.20 | 626152.12 | 4034.62 2014-03-05 01:09:00 | 4033.00 | 4036.20 | 4025.00 | 4027.05 | 116.47 | 469567.99 | 4031.70 2014-03-05 01:10:00 | 4026.68 | 4032.00 | 4021.00 | 4021.00 | 139.88 | 563344.24 | 4027.31 2014-03-05 01:11:00 | 4021.00 | 4025.06 | 4021.00 | 4025.06 | 116.12 | 467121.60 | 4022.92 2014-03-05 01:12:00 | 4025.00 | 4025.06 | 4020.03 | 4020.04 | 176.29 | 709107.36 | 4022.37 2014-03-05 01:13:00 | 4020.70 | 4022.00 | 4001.09 | 4008.14 | 175.03 | 701947.99 | 4010.38 2014-03-05 01:14:00 | 4001.10 | 4008.14 | 4001.10 | 4005.00 | 186.59 | 747071.10 | 4003.75 2014-03-05 01:15:00 | 4005.01 | 4005.01 | 3998.03 | 4000.00 | 170.58 | 682626.33 | 4001.91 2014-03-05 01:16:00 | 4000.51 | 4004.85 | 3992.25 | 3996.74 | 168.58 | 674321.99 | 3999.92 2014-03-05 01:17:00 | 3993.39 | 3997.49 | 3981.00 | 3991.24 | 175.32 | 699956.46 | 3992.56 2014-03-05 01:18:00 | 3987.32 | 3990.27 | 3980.00 | 3985.81 | 148.87 | 593430.18 | 3986.15 2014-03-05 01:19:00 | 3983.76 | 3987.00 | 3980.83 | 3985.77 | 188.37 | 750490.14 | 3984.17 2014-03-05 01:20:00 | 3985.77 | 3989.77 | 3983.05 | 3987.51 | 159.63 | 636359.77 | 3986.39 2014-03-05 01:21:00 | 3986.58 | 3989.63 | 3986.32 | 3987.61 | 197.33 | 787005.77 | 3988.33 2014-03-05 01:22:00 | 3988.21 | 3994.52 | 3987.00 | 3992.63 | 143.91 | 574105.38 | 3989.47 2014-03-05 01:23:00 | 3993.42 | 4000.00 | 3991.18 | 3995.26 | 190.98 | 762904.88 | 3994.75 2014-03-05 01:24:00 | 3995.30 | 4001.29 | 3994.61 | 3998.00 | 163.32 | 652953.68 | 3998.03 2014-03-05 01:25:00 | 3998.00 | 4000.00 | 3997.77 | 3998.00 | 161.47 | 645670.24 | 3998.75 2014-03-05 01:26:00 | 3999.00 | 4001.82 | 3997.77 | 3997.97 | 88.85 | 355386.93 | 3999.85 2014-03-05 01:27:00 | 3998.68 | 3999.23 | 3992.01 | 3992.02 | 136.51 | 545609.39 | 3996.73 2014-03-05 01:28:00 | 3992.02 | 3994.83 | 3985.06 | 3988.67 | 136.99 | 546333.44 | 3988.24 2014-03-05 01:29:00 | 3989.99 | 3989.99 | 3963.59 | 3973.55 | 172.65 | 687886.50 | 3984.40 2014-03-05 01:30:00 | 3960.77 | 3977.38 | 3960.00 | 3970.00 | 173.81 | 690047.91 | 3970.06 2014-03-05 01:31:00 | 3970.00 | 3973.53 | 3953.02 | 3957.85 | 150.12 | 595256.43 | 3965.26 2014-03-05 01:32:00 | 3956.45 | 3957.84 | 3950.00 | 3952.00 | 134.92 | 533668.39 | 3955.36 2014-03-05 01:33:00 | 3951.90 | 3951.90 | 3933.00 | 3938.00 | 119.31 | 470050.85 | 3939.64 2014-03-05 01:34:00 | 3938.00 | 3948.87 | 3938.00 | 3947.34 | 128.54 | 506793.81 | 3942.72 2014-03-05 01:35:00 | 3946.60 | 3949.86 | 3940.00 | 3940.39 | 179.00 | 705724.97 | 3942.64 2014-03-05 01:36:00 | 3940.89 | 3946.56 | 3940.01 | 3945.00 | 168.27 | 663356.79 | 3942.15 2014-03-05 01:37:00 | 3945.00 | 3945.01 | 3940.00 | 3944.00 | 173.32 | 683341.69 | 3942.73 2014-03-05 01:38:00 | 3939.91 | 3946.51 | 3933.77 | 3945.33 | 223.00 | 879006.53 | 3941.82 2014-03-05 01:39:00 | 3940.56 | 3945.08 | 3931.00 | 3934.96 | 161.81 | 637471.18 | 3939.65 2014-03-05 01:40:00 | 3934.96 | 3935.00 | 3927.00 | 3930.00 | 91.47 | 359613.42 | 3931.40 2014-03-05 01:41:00 | 3927.00 | 3930.00 | 3922.07 | 3923.50 | 146.67 | 575954.97 | 3926.98 2014-03-05 01:42:00 | 3922.46 | 3930.00 | 3916.09 | 3922.10 | 163.08 | 639759.54 | 3922.93 2014-03-05 01:43:00 | 3922.18 | 3930.01 | 3921.11 | 3926.99 | 182.04 | 714752.00 | 3926.28 2014-03-05 01:44:00 | 3925.00 | 3933.00 | 3923.38 | 3927.00 | 159.00 | 624535.55 | 3927.92 2014-03-05 01:45:00 | 3927.00 | 3936.00 | 3926.30 | 3928.68 | 163.47 | 642427.48 | 3930.01 2014-03-05 01:46:00 | 3928.95 | 3935.37 | 3926.00 | 3927.00 | 141.29 | 555009.38 | 3928.10 2014-03-05 01:47:00 | 3927.00 | 3929.00 | 3922.29 | 3929.00 | 140.49 | 551586.73 | 3926.16 2014-03-05 01:48:00 | 3929.00 | 3935.00 | 3926.05 | 3933.21 | 100.08 | 393481.15 | 3931.51 2014-03-05 01:49:00 | 3931.10 | 3935.00 | 3931.00 | 3932.13 | 153.35 | 603147.60 | 3933.22 2014-03-05 01:50:00 | 3932.13 | 3935.82 | 3931.00 | 3931.00 | 150.86 | 593416.90 | 3933.56 2014-03-05 01:51:00 | 3931.99 | 3933.09 | 3930.91 | 3933.09 | 188.96 | 743022.08 | 3932.17 2014-03-05 01:52:00 | 3933.00 | 3935.82 | 3930.80 | 3935.00 | 137.97 | 542590.82 | 3932.73 2014-03-05 01:53:00 | 3930.00 | 3934.12 | 3930.00 | 3930.00 | 185.60 | 729735.96 | 3931.68 2014-03-05 01:54:00 | 3930.07 | 3932.00 | 3921.10 | 3927.04 | 154.63 | 607376.52 | 3927.91 2014-03-05 01:55:00 | 3925.36 | 3932.00 | 3921.82 | 3932.00 | 164.29 | 645293.25 | 3927.84 2014-03-05 01:56:00 | 3928.62 | 3939.69 | 3926.53 | 3935.77 | 158.99 | 625407.56 | 3933.60 2014-03-05 01:57:00 | 3935.02 | 3940.00 | 3930.00 | 3933.00 | 155.91 | 613764.16 | 3936.66 2014-03-05 01:58:00 | 3931.02 | 3939.25 | 3930.00 | 3930.14 | 123.77 | 486976.85 | 3934.53 2014-03-05 01:59:00 | 3931.96 | 3938.00 | 3930.08 | 3935.67 | 181.02 | 712038.82 | 3933.48 2014-03-05 02:00:00 | 3934.02 | 3934.02 | 3930.00 | 3931.22 | 124.15 | 488037.36 | 3931.12 2014-03-05 02:01:00 | 3932.54 | 3933.04 | 3927.67 | 3929.22 | 349.46 | 1373433.28 | 3930.17 2014-03-05 02:02:00 | 3930.31 | 3934.96 | 3927.96 | 3931.66 | 232.53 | 914215.84 | 3931.65 2014-03-05 02:03:00 | 3934.98 | 3940.00 | 3929.39 | 3939.91 | 273.94 | 1078312.45 | 3936.27 2014-03-05 02:04:00 | 3939.82 | 3942.65 | 3935.10 | 3940.00 | 251.58 | 991203.90 | 3939.96 2014-03-05 02:05:00 | 3938.71 | 3941.76 | 3936.54 | 3937.27 | 205.86 | 810844.82 | 3938.74 2014-03-05 02:06:00 | 3938.43 | 3938.67 | 3931.04 | 3938.26 | 256.14 | 1008207.29 | 3936.11 2014-03-05 02:07:00 | 3938.66 | 3944.99 | 3937.10 | 3943.00 | 254.37 | 1002384.56 | 3940.73 2014-03-05 02:08:00 | 3943.01 | 3949.99 | 3941.18 | 3949.97 | 195.60 | 772041.48 | 3947.02 2014-03-05 02:09:00 | 3947.00 | 3955.47 | 3940.00 | 3955.28 | 227.33 | 898110.82 | 3950.74 2014-03-05 02:10:00 | 3954.78 | 3988.00 | 3954.68 | 3982.99 | 157.71 | 626636.38 | 3973.30 2014-03-05 02:11:00 | 3971.01 | 3984.88 | 3971.01 | 3976.91 | 259.20 | 1031457.04 | 3979.37 2014-03-05 02:12:00 | 3975.25 | 3978.85 | 3933.00 | 3951.65 | 341.13 | 1352755.70 | 3965.56 2014-03-05 02:13:00 | 3953.00 | 3978.20 | 3953.00 | 3965.63 | 309.89 | 1229005.53 | 3965.99 2014-03-05 02:14:00 | 3966.99 | 3970.44 | 3956.00 | 3963.08 | 212.16 | 840655.52 | 3962.33 2014-03-05 02:15:00 | 3960.05 | 3972.53 | 3960.00 | 3965.07 | 217.30 | 861523.94 | 3964.62 2014-03-05 02:16:00 | 3963.39 | 3967.00 | 3961.54 | 3963.00 | 230.29 | 912775.41 | 3963.54 2014-03-05 02:17:00 | 3963.00 | 3967.99 | 3958.56 | 3962.29 | 256.26 | 1015412.67 | 3962.46 2014-03-05 02:18:00 | 3962.29 | 3962.30 | 3957.00 | 3958.00 | 108.13 | 428137.35 | 3959.58 2014-03-05 02:19:00 | 3958.00 | 3958.00 | 3941.80 | 3949.19 | 87.52 | 345741.45 | 3950.47 2014-03-05 02:20:00 | 3940.02 | 3957.20 | 3940.02 | 3957.19 | 178.69 | 706247.88 | 3952.32 2014-03-05 02:21:00 | 3957.20 | 3960.00 | 3957.19 | 3959.48 | 116.74 | 462124.32 | 3958.58 2014-03-05 02:22:00 | 3958.76 | 3959.09 | 3946.28 | 3947.02 | 184.55 | 729404.35 | 3952.45 2014-03-05 02:23:00 | 3947.74 | 3955.26 | 3945.06 | 3950.56 | 273.68 | 1080866.66 | 3949.37 2014-03-05 02:24:00 | 3955.00 | 3964.10 | 3950.47 | 3962.69 | 375.55 | 1486199.39 | 3957.40 2014-03-05 02:25:00 | 3963.60 | 3964.00 | 3951.07 | 3963.98 | 239.29 | 946645.49 | 3956.13 2014-03-05 02:26:00 | 3959.83 | 3962.97 | 3953.76 | 3960.85 | 136.16 | 539160.54 | 3959.67 2014-03-05 02:27:00 | 3958.23 | 3960.98 | 3955.00 | 3956.00 | 298.89 | 1182947.49 | 3957.82 2014-03-05 02:28:00 | 3956.01 | 3959.82 | 3953.43 | 3955.59 | 230.58 | 912345.61 | 3956.73 2014-03-05 02:29:00 | 3955.51 | 3958.98 | 3946.00 | 3951.13 | 171.59 | 678377.99 | 3953.57 2014-03-05 02:30:00 | 3946.01 | 3949.82 | 3933.26 | 3933.53 | 76.80 | 302805.67 | 3942.99 2014-03-05 02:31:00 | 3933.16 | 3934.53 | 3925.00 | 3925.01 | 238.97 | 939241.94 | 3930.31 2014-03-05 02:32:00 | 3926.62 | 3927.01 | 3914.01 | 3915.67 | 326.17 | 1278833.52 | 3920.78 2014-03-05 02:33:00 | 3915.42 | 3929.86 | 3910.00 | 3918.29 | 274.21 | 1073935.39 | 3916.40 2014-03-05 02:34:00 | 3918.01 | 3927.23 | 3916.00 | 3920.99 | 270.76 | 1061835.23 | 3921.73 2014-03-05 02:35:00 | 3919.94 | 3923.99 | 3915.00 | 3917.07 | 295.13 | 1156103.58 | 3917.32 2014-03-05 02:36:00 | 3917.90 | 3919.98 | 3917.00 | 3917.10 | 269.62 | 1056535.30 | 3918.58 2014-03-05 02:37:00 | 3917.20 | 3919.90 | 3915.11 | 3916.95 | 203.83 | 798321.17 | 3916.60 2014-03-05 02:38:00 | 3918.40 | 3918.40 | 3915.00 | 3915.00 | 136.06 | 532810.62 | 3916.14 2014-03-05 02:39:00 | 3915.00 | 3928.00 | 3911.99 | 3923.10 | 261.02 | 1023360.17 | 3920.60 2014-03-05 02:40:00 | 3918.16 | 3928.00 | 3918.16 | 3927.17 | 279.61 | 1097158.77 | 3923.89 2014-03-05 02:41:00 | 3926.40 | 3940.00 | 3925.00 | 3933.85 | 269.64 | 1059684.21 | 3929.98 2014-03-05 02:42:00 | 3934.20 | 3939.89 | 3932.00 | 3935.12 | 185.36 | 729261.75 | 3934.41 2014-03-05 02:43:00 | 3937.40 | 3939.77 | 3930.00 | 3930.00 | 290.57 | 1143658.78 | 3935.86 2014-03-05 02:44:00 | 3930.00 | 3935.16 | 3922.10 | 3924.33 | 229.53 | 901684.58 | 3928.34 2014-03-05 02:45:00 | 3923.89 | 3929.99 | 3922.00 | 3926.00 | 221.62 | 870018.24 | 3925.67 2014-03-05 02:46:00 | 3925.99 | 3929.87 | 3922.07 | 3927.05 | 233.97 | 918624.84 | 3926.33 2014-03-05 02:47:00 | 3926.72 | 3935.15 | 3924.57 | 3934.81 | 290.23 | 1140899.26 | 3931.09 2014-03-05 02:48:00 | 3934.60 | 3935.71 | 3931.02 | 3932.47 | 151.00 | 593918.41 | 3933.18 2014-03-05 02:49:00 | 3933.49 | 3935.89 | 3927.80 | 3931.03 | 285.23 | 1121469.66 | 3931.86 2014-03-05 02:50:00 | 3931.01 | 3938.00 | 3928.40 | 3938.00 | 203.04 | 798653.66 | 3933.46 2014-03-05 02:51:00 | 3938.02 | 3939.90 | 3933.00 | 3937.34 | 308.94 | 1216303.56 | 3937.07 2014-03-05 02:52:00 | 3934.48 | 3937.33 | 3928.04 | 3929.88 | 154.83 | 608637.15 | 3930.95 2014-03-05 02:53:00 | 3933.43 | 3933.79 | 3928.23 | 3932.99 | 203.34 | 799422.07 | 3931.38 2014-03-05 02:54:00 | 3932.99 | 3933.98 | 3926.59 | 3927.60 | 327.95 | 1288791.23 | 3929.86 2014-03-05 02:55:00 | 3926.09 | 3930.00 | 3920.17 | 3922.02 | 257.17 | 1009208.72 | 3924.33 2014-03-05 02:56:00 | 3922.10 | 3929.72 | 3922.00 | 3926.17 | 318.20 | 1248955.89 | 3925.05 2014-03-05 02:57:00 | 3927.57 | 3930.00 | 3927.57 | 3929.48 | 214.59 | 843038.18 | 3928.69 2014-03-05 02:58:00 | 3928.10 | 3930.00 | 3924.11 | 3928.99 | 255.74 | 1004432.15 | 3927.61 2014-03-05 02:59:00 | 3929.00 | 3929.00 | 3925.10 | 3928.39 | 250.81 | 985066.65 | 3927.59 2014-03-05 03:00:00 | 3928.64 | 3928.85 | 3925.00 | 3925.00 | 275.80 | 1083129.20 | 3927.26 2014-03-05 03:01:00 | 3925.00 | 3928.17 | 3924.93 | 3925.37 | 183.73 | 721394.04 | 3926.32 2014-03-05 03:02:00 | 3925.92 | 3928.88 | 3924.00 | 3928.64 | 293.57 | 1152664.63 | 3926.36 2014-03-05 03:03:00 | 3928.37 | 3937.00 | 3925.34 | 3937.00 | 68.36 | 268744.98 | 3931.20 2014-03-05 03:04:00 | 3934.00 | 3937.64 | 3934.00 | 3934.00 | 255.40 | 1005062.32 | 3935.22 2014-03-05 03:05:00 | 3934.43 | 3935.98 | 3926.71 | 3928.47 | 305.14 | 1199728.06 | 3931.79 2014-03-05 03:06:00 | 3930.21 | 3934.90 | 3928.01 | 3930.29 | 236.35 | 929251.07 | 3931.72 2014-03-05 03:07:00 | 3933.15 | 3933.98 | 3930.14 | 3933.12 | 267.09 | 1050298.50 | 3932.42 2014-03-05 03:08:00 | 3932.92 | 3933.99 | 3928.00 | 3930.44 | 366.85 | 1442369.57 | 3931.79 2014-03-05 03:09:00 | 3930.45 | 3933.00 | 3925.13 | 3928.70 | 288.87 | 1135212.52 | 3929.85 2014-03-05 03:10:00 | 3926.43 | 3931.97 | 3925.21 | 3926.00 | 152.52 | 599065.59 | 3927.89 2014-03-05 03:11:00 | 3925.94 | 3925.94 | 3920.10 | 3920.76 | 201.63 | 790983.64 | 3922.93 2014-03-05 03:12:00 | 3921.21 | 3925.00 | 3900.00 | 3900.23 | 432.37 | 1694588.31 | 3919.27 2014-03-05 03:13:00 | 3900.18 | 3918.08 | 3900.18 | 3907.36 | 236.96 | 927206.01 | 3912.94 2014-03-05 03:14:00 | 3910.00 | 3912.00 | 3900.00 | 3903.38 | 162.90 | 636303.50 | 3906.15 2014-03-05 03:15:00 | 3904.15 | 3907.00 | 3900.17 | 3905.15 | 247.06 | 964760.91 | 3905.01 2014-03-05 03:16:00 | 3905.72 | 3910.09 | 3903.41 | 3910.09 | 195.98 | 765605.99 | 3906.49 2014-03-05 03:17:00 | 3910.36 | 3915.36 | 3910.00 | 3913.56 | 181.30 | 709296.90 | 3912.28 2014-03-05 03:18:00 | 3913.43 | 3915.00 | 3912.09 | 3914.45 | 274.52 | 1074423.31 | 3913.90 2014-03-05 03:19:00 | 3912.71 | 3921.00 | 3912.71 | 3920.19 | 203.85 | 798500.71 | 3917.08 2014-03-05 03:20:00 | 3920.06 | 3920.06 | 3913.50 | 3913.77 | 236.26 | 925484.93 | 3917.18 2014-03-05 03:21:00 | 3915.02 | 3916.79 | 3912.81 | 3912.81 | 121.58 | 476041.00 | 3915.33 2014-03-05 03:22:00 | 3916.54 | 3918.99 | 3913.00 | 3915.00 | 203.08 | 795044.97 | 3915.01 2014-03-05 03:23:00 | 3915.06 | 3918.99 | 3915.01 | 3918.60 | 257.80 | 1009735.04 | 3916.72 2014-03-05 03:24:00 | 3918.85 | 3919.00 | 3916.00 | 3919.00 | 256.85 | 1006272.74 | 3917.78 2014-03-05 03:25:00 | 3919.82 | 3925.00 | 3918.99 | 3924.39 | 298.31 | 1169917.31 | 3921.87 2014-03-05 03:26:00 | 3922.21 | 3929.00 | 3916.50 | 3928.46 | 232.35 | 911828.10 | 3924.34 2014-03-05 03:27:00 | 3928.84 | 3930.72 | 3922.75 | 3929.99 | 290.17 | 1139745.53 | 3927.90 2014-03-05 03:28:00 | 3931.89 | 3935.00 | 3930.51 | 3932.59 | 141.62 | 556975.00 | 3932.86 2014-03-05 03:29:00 | 3935.00 | 3935.10 | 3929.21 | 3931.11 | 222.14 | 873641.25 | 3932.89 2014-03-05 03:30:00 | 3932.05 | 3940.02 | 3931.15 | 3940.01 | 196.12 | 771971.26 | 3936.24 2014-03-05 03:31:00 | 3940.02 | 3949.99 | 3940.00 | 3948.31 | 216.75 | 854814.41 | 3943.80 2014-03-05 03:32:00 | 3949.90 | 3950.00 | 3938.55 | 3941.53 | 282.48 | 1114882.20 | 3946.82 2014-03-05 03:33:00 | 3942.62 | 3954.97 | 3938.92 | 3952.66 | 134.52 | 530733.90 | 3945.51 2014-03-05 03:34:00 | 3952.48 | 3954.83 | 3946.00 | 3949.80 | 272.94 | 1078062.62 | 3949.84 2014-03-05 03:35:00 | 3949.12 | 3949.12 | 3940.00 | 3940.92 | 319.27 | 1259358.34 | 3944.43 2014-03-05 03:36:00 | 3940.95 | 3949.99 | 3938.05 | 3940.16 | 387.38 | 1527242.05 | 3942.45 2014-03-05 03:37:00 | 3940.00 | 3944.98 | 3939.99 | 3943.65 | 245.34 | 967248.16 | 3942.42 2014-03-05 03:38:00 | 3943.00 | 3944.98 | 3942.00 | 3943.48 | 208.15 | 820758.18 | 3943.17 2014-03-05 03:39:00 | 3943.98 | 3948.87 | 3943.01 | 3945.84 | 140.89 | 555783.57 | 3944.72 2014-03-05 03:40:00 | 3946.85 | 3949.83 | 3943.82 | 3948.78 | 268.85 | 1061353.27 | 3947.77 2014-03-05 03:41:00 | 3948.00 | 3958.50 | 3946.24 | 3946.49 | 248.50 | 981751.25 | 3950.79 2014-03-05 03:42:00 | 3948.93 | 3954.65 | 3946.01 | 3947.01 | 324.32 | 1280607.51 | 3948.63 2014-03-05 03:43:00 | 3946.96 | 3949.73 | 3945.00 | 3947.47 | 168.73 | 666064.55 | 3947.54 2014-03-05 03:44:00 | 3948.84 | 3948.90 | 3940.00 | 3942.12 | 214.16 | 844630.81 | 3944.02 2014-03-05 03:45:00 | 3944.56 | 3945.11 | 3940.28 | 3941.00 | 279.47 | 1101950.57 | 3942.99 2014-03-05 03:46:00 | 3941.47 | 3944.44 | 3940.00 | 3940.00 | 223.11 | 879574.23 | 3942.35 2014-03-05 03:47:00 | 3939.99 | 3940.70 | 3936.00 | 3937.86 | 148.84 | 586166.53 | 3938.13 2014-03-05 03:48:00 | 3938.53 | 3944.92 | 3936.01 | 3944.50 | 221.79 | 874221.15 | 3941.68 2014-03-05 03:49:00 | 3943.41 | 3944.86 | 3940.00 | 3941.52 | 217.47 | 857233.51 | 3941.77 2014-03-05 03:50:00 | 3940.49 | 3944.64 | 3940.00 | 3942.10 | 254.63 | 1003612.68 | 3941.44 2014-03-05 03:51:00 | 3944.81 | 3946.55 | 3940.04 | 3941.25 | 209.95 | 827739.72 | 3942.63 2014-03-05 03:52:00 | 3941.91 | 3944.38 | 3941.05 | 3943.67 | 198.70 | 783411.96 | 3942.75 2014-03-05 03:53:00 | 3944.00 | 3944.00 | 3941.01 | 3942.48 | 277.82 | 1095336.03 | 3942.61 2014-03-05 03:54:00 | 3942.90 | 3943.89 | 3940.28 | 3940.50 | 46.46 | 183144.78 | 3942.33 2014-03-05 03:55:00 | 3941.62 | 3943.93 | 3938.21 | 3943.81 | 203.99 | 804071.08 | 3941.76 2014-03-05 03:56:00 | 3942.23 | 3943.75 | 3938.25 | 3940.47 | 321.79 | 1268228.48 | 3941.20 2014-03-05 03:57:00 | 3942.68 | 3943.71 | 3940.01 | 3943.71 | 106.06 | 418098.61 | 3942.24 2014-03-05 03:58:00 | 3941.81 | 3945.00 | 3940.51 | 3941.55 | 268.86 | 1060068.91 | 3942.77 2014-03-05 03:59:00 | 3942.34 | 3944.90 | 3940.51 | 3942.79 | 294.66 | 1161686.62 | 3942.52 2014-03-05 04:00:00 | 3942.40 | 3945.00 | 3940.66 | 3943.43 | 181.31 | 714864.19 | 3942.86 2014-03-05 04:01:00 | 3942.68 | 3944.49 | 3940.00 | 3943.46 | 129.44 | 510194.70 | 3941.68 2014-03-05 04:02:00 | 3944.41 | 3944.50 | 3940.00 | 3940.10 | 84.24 | 332079.85 | 3942.16 2014-03-05 04:03:00 | 3940.00 | 3942.80 | 3940.00 | 3940.36 | 167.94 | 661894.91 | 3941.28 2014-03-05 04:04:00 | 3941.99 | 3942.00 | 3940.00 | 3940.00 | 71.53 | 281895.23 | 3941.10 2014-03-05 04:05:00 | 3940.00 | 3941.88 | 3936.02 | 3939.18 | 144.88 | 570590.76 | 3938.48 2014-03-05 04:06:00 | 3936.98 | 3939.99 | 3936.07 | 3937.77 | 187.89 | 739878.97 | 3937.81 2014-03-05 04:07:00 | 3940.00 | 3943.78 | 3936.04 | 3943.29 | 149.84 | 590479.39 | 3940.79 2014-03-05 04:08:00 | 3942.55 | 3944.00 | 3940.56 | 3942.55 | 147.12 | 580033.37 | 3942.53 2014-03-05 04:09:00 | 3941.66 | 3944.00 | 3940.57 | 3943.99 | 114.84 | 452787.59 | 3942.77 2014-03-05 04:10:00 | 3944.00 | 3946.94 | 3940.55 | 3946.31 | 163.51 | 644836.70 | 3943.62 2014-03-05 04:11:00 | 3944.55 | 3953.87 | 3943.23 | 3951.91 | 150.63 | 594596.24 | 3947.40 2014-03-05 04:12:00 | 3951.91 | 3955.93 | 3950.00 | 3955.93 | 69.21 | 273558.68 | 3952.59 2014-03-05 04:13:00 | 3955.47 | 3960.00 | 3954.12 | 3958.00 | 114.77 | 454198.50 | 3957.33 2014-03-05 04:14:00 | 3958.00 | 3963.00 | 3957.58 | 3962.00 | 106.85 | 423089.60 | 3959.59 2014-03-05 04:15:00 | 3963.01 | 3966.37 | 3955.00 | 3961.09 | 133.36 | 528403.94 | 3962.15 2014-03-05 04:16:00 | 3962.53 | 3963.37 | 3960.09 | 3960.09 | 165.60 | 655921.20 | 3961.00 2014-03-05 04:17:00 | 3958.35 | 3960.00 | 3957.01 | 3958.31 | 98.16 | 388591.23 | 3958.79 2014-03-05 04:18:00 | 3958.23 | 3963.51 | 3958.05 | 3962.09 | 95.92 | 379939.32 | 3961.04 2014-03-05 04:19:00 | 3962.47 | 3967.00 | 3962.04 | 3964.82 | 118.42 | 469417.81 | 3964.18 2014-03-05 04:20:00 | 3963.71 | 3968.06 | 3960.00 | 3963.60 | 116.79 | 463072.92 | 3964.90 2014-03-05 04:21:00 | 3961.76 | 3963.99 | 3957.11 | 3957.52 | 109.19 | 432457.96 | 3960.67 2014-03-05 04:22:00 | 3958.97 | 3959.78 | 3950.99 | 3953.15 | 84.74 | 335254.86 | 3956.23 2014-03-05 04:23:00 | 3953.97 | 3955.99 | 3950.00 | 3954.00 | 90.29 | 356929.63 | 3953.28 2014-03-05 04:24:00 | 3952.80 | 3954.89 | 3951.29 | 3952.90 | 184.64 | 730038.32 | 3953.83 2014-03-05 04:25:00 | 3953.35 | 3956.22 | 3952.00 | 3955.42 | 121.47 | 480328.96 | 3954.40 2014-03-05 04:26:00 | 3955.65 | 3959.96 | 3955.65 | 3958.31 | 136.22 | 539216.25 | 3958.33 2014-03-05 04:27:00 | 3959.51 | 3959.91 | 3954.00 | 3954.00 | 185.72 | 734935.91 | 3957.23 2014-03-05 04:28:00 | 3954.00 | 3960.00 | 3950.01 | 3951.73 | 125.02 | 494416.06 | 3954.79 2014-03-05 04:29:00 | 3950.01 | 3955.47 | 3950.00 | 3950.28 | 152.23 | 601585.03 | 3951.95 2014-03-05 04:30:00 | 3950.08 | 3952.00 | 3949.78 | 3949.78 | 104.61 | 413285.43 | 3950.76 2014-03-05 04:31:00 | 3949.40 | 3950.09 | 3940.00 | 3942.73 | 102.46 | 404214.28 | 3945.21 2014-03-05 04:32:00 | 3943.74 | 3944.99 | 3940.11 | 3940.27 | 155.94 | 614696.13 | 3941.93 2014-03-05 04:33:00 | 3942.45 | 3944.27 | 3931.25 | 3938.08 | 148.41 | 584602.41 | 3939.16 2014-03-05 04:34:00 | 3936.55 | 3940.00 | 3932.30 | 3939.99 | 97.42 | 383616.05 | 3937.88 2014-03-05 04:35:00 | 3939.59 | 3940.00 | 3931.81 | 3932.01 | 109.91 | 432887.19 | 3938.74 2014-03-05 04:36:00 | 3937.18 | 3940.00 | 3932.01 | 3937.08 | 167.35 | 658772.28 | 3936.49 2014-03-05 04:37:00 | 3938.27 | 3940.00 | 3932.10 | 3935.56 | 115.39 | 454185.45 | 3936.12 2014-03-05 04:38:00 | 3935.51 | 3939.97 | 3933.40 | 3938.49 | 142.81 | 562239.30 | 3936.95 2014-03-05 04:39:00 | 3937.32 | 3939.87 | 3937.16 | 3938.60 | 48.14 | 189607.39 | 3938.75 2014-03-05 04:40:00 | 3939.00 | 3943.94 | 3939.00 | 3941.01 | 69.35 | 273387.85 | 3941.92 2014-03-05 04:41:00 | 3943.99 | 3943.99 | 3933.56 | 3936.10 | 176.85 | 696326.30 | 3937.49 2014-03-05 04:42:00 | 3937.57 | 3947.15 | 3936.18 | 3942.43 | 138.45 | 545459.82 | 3939.90 2014-03-05 04:43:00 | 3942.46 | 3950.00 | 3942.46 | 3947.84 | 156.67 | 618621.98 | 3948.64 2014-03-05 04:44:00 | 3949.99 | 3954.20 | 3946.09 | 3954.19 | 124.52 | 491693.40 | 3948.74 2014-03-05 04:45:00 | 3950.14 | 3959.00 | 3948.34 | 3957.06 | 166.19 | 657167.69 | 3954.29 2014-03-05 04:46:00 | 3958.14 | 3959.00 | 3949.62 | 3950.00 | 107.19 | 423617.72 | 3952.21 2014-03-05 04:47:00 | 3950.39 | 3957.86 | 3950.00 | 3956.00 | 132.57 | 524063.32 | 3953.02 2014-03-05 04:48:00 | 3956.00 | 3965.00 | 3953.74 | 3953.74 | 66.43 | 262984.21 | 3959.11 2014-03-05 04:49:00 | 3954.99 | 3965.96 | 3950.92 | 3951.39 | 139.81 | 553475.59 | 3958.74 2014-03-05 04:50:00 | 3951.20 | 3959.00 | 3947.10 | 3953.84 | 202.40 | 800097.94 | 3953.05 2014-03-05 04:51:00 | 3954.01 | 3955.08 | 3945.01 | 3948.37 | 133.92 | 529040.69 | 3950.42 2014-03-05 04:52:00 | 3950.00 | 3950.01 | 3940.00 | 3948.99 | 147.89 | 583776.12 | 3947.42 2014-03-05 04:53:00 | 3944.75 | 3954.88 | 3941.14 | 3946.95 | 144.47 | 570469.88 | 3948.82 2014-03-05 04:54:00 | 3948.61 | 3954.00 | 3941.82 | 3954.00 | 237.89 | 939276.35 | 3948.36 2014-03-05 04:55:00 | 3954.00 | 3954.81 | 3943.58 | 3950.89 | 218.61 | 863591.69 | 3950.32 2014-03-05 04:56:00 | 3951.97 | 3954.90 | 3947.02 | 3948.84 | 195.76 | 773430.28 | 3950.91 2014-03-05 04:57:00 | 3949.06 | 3954.99 | 3947.00 | 3949.70 | 220.31 | 870268.11 | 3950.29 2014-03-05 04:58:00 | 3953.45 | 3954.63 | 3947.76 | 3952.53 | 212.78 | 840695.99 | 3951.10 2014-03-05 04:59:00 | 3950.80 | 3952.99 | 3950.20 | 3950.84 | 106.45 | 420672.54 | 3951.94 2014-03-05 05:00:00 | 3951.38 | 3953.94 | 3950.36 | 3953.05 | 171.03 | 675992.86 | 3952.50 2014-03-05 05:01:00 | 3953.99 | 3955.60 | 3951.19 | 3954.29 | 143.53 | 567443.41 | 3953.37 2014-03-05 05:02:00 | 3954.00 | 3958.90 | 3952.14 | 3956.73 | 164.70 | 651440.40 | 3955.32 2014-03-05 05:03:00 | 3959.49 | 3960.00 | 3953.33 | 3958.41 | 204.26 | 808272.95 | 3957.04 2014-03-05 05:04:00 | 3957.38 | 3959.80 | 3952.14 | 3954.41 | 211.29 | 835522.89 | 3954.37 2014-03-05 05:05:00 | 3954.53 | 3957.96 | 3952.14 | 3957.33 | 132.91 | 525739.11 | 3955.54 2014-03-05 05:06:00 | 3957.90 | 3958.80 | 3954.02 | 3956.62 | 200.76 | 794336.07 | 3956.72 2014-03-05 05:07:00 | 3958.80 | 3958.80 | 3954.00 | 3955.01 | 151.36 | 598971.84 | 3957.29 2014-03-05 05:08:00 | 3957.93 | 3960.44 | 3954.00 | 3958.25 | 145.68 | 576378.04 | 3956.55 2014-03-05 05:09:00 | 3958.38 | 3960.47 | 3952.14 | 3957.62 | 138.25 | 547092.64 | 3957.24 2014-03-05 05:10:00 | 3955.51 | 3958.96 | 3955.00 | 3958.04 | 182.12 | 720720.39 | 3957.35 2014-03-05 05:11:00 | 3957.95 | 3958.70 | 3954.01 | 3954.18 | 167.51 | 662747.52 | 3956.47 2014-03-05 05:12:00 | 3955.55 | 3957.91 | 3954.01 | 3957.47 | 217.78 | 861389.57 | 3955.28 2014-03-05 05:13:00 | 3956.18 | 3958.00 | 3954.01 | 3956.51 | 206.14 | 815522.05 | 3956.10 2014-03-05 05:14:00 | 3954.18 | 3957.96 | 3952.16 | 3953.38 | 138.91 | 549430.94 | 3955.42 2014-03-05 05:15:00 | 3953.11 | 3956.94 | 3952.28 | 3954.70 | 243.71 | 963774.08 | 3954.64 2014-03-05 05:16:00 | 3954.45 | 3958.00 | 3953.15 | 3956.87 | 281.42 | 1113104.68 | 3955.27 2014-03-05 05:17:00 | 3956.16 | 3957.97 | 3950.00 | 3953.87 | 91.09 | 360078.65 | 3953.22 2014-03-05 05:18:00 | 3950.87 | 3953.95 | 3950.87 | 3950.87 | 190.87 | 754330.77 | 3952.15 2014-03-05 05:19:00 | 3951.60 | 3955.68 | 3950.00 | 3954.62 | 187.27 | 740100.78 | 3952.14 2014-03-05 05:20:00 | 3955.93 | 3958.00 | 3950.10 | 3956.43 | 245.33 | 970227.22 | 3954.86 2014-03-05 05:21:00 | 3953.00 | 3956.90 | 3952.01 | 3954.57 | 137.91 | 545283.11 | 3953.96 2014-03-05 05:22:00 | 3953.91 | 3957.99 | 3953.21 | 3957.01 | 183.84 | 727141.97 | 3955.38 2014-03-05 05:23:00 | 3956.06 | 3958.00 | 3953.33 | 3955.62 | 280.47 | 1109447.49 | 3955.64 2014-03-05 05:24:00 | 3956.05 | 3956.98 | 3953.55 | 3956.36 | 207.76 | 821749.17 | 3955.38 2014-03-05 05:25:00 | 3956.67 | 3956.99 | 3953.00 | 3955.42 | 143.29 | 566760.70 | 3955.31 2014-03-05 05:26:00 | 3955.86 | 3956.81 | 3953.31 | 3955.32 | 141.18 | 558415.61 | 3955.26 2014-03-05 05:27:00 | 3955.49 | 3955.96 | 3953.21 | 3955.90 | 130.46 | 515944.26 | 3954.96 2014-03-05 05:28:00 | 3955.00 | 3955.87 | 3954.09 | 3954.78 | 119.68 | 473346.74 | 3955.04 2014-03-05 05:29:00 | 3954.99 | 3955.72 | 3952.23 | 3952.90 | 92.92 | 367333.83 | 3953.27 2014-03-05 05:30:00 | 3953.14 | 3954.98 | 3952.20 | 3952.51 | 211.20 | 834995.51 | 3953.52 2014-03-05 05:31:00 | 3954.94 | 3956.00 | 3952.60 | 3952.65 | 194.38 | 768627.30 | 3954.21 2014-03-05 05:32:00 | 3952.85 | 3955.50 | 3952.65 | 3953.81 | 222.18 | 878519.00 | 3954.07 2014-03-05 05:33:00 | 3955.33 | 3957.80 | 3952.61 | 3957.61 | 66.52 | 263117.62 | 3955.23 2014-03-05 05:34:00 | 3957.04 | 3957.99 | 3955.70 | 3957.05 | 117.60 | 465322.96 | 3956.93 2014-03-05 05:35:00 | 3956.77 | 3958.00 | 3955.80 | 3957.50 | 158.47 | 627102.09 | 3957.35 2014-03-05 05:36:00 | 3956.92 | 3957.50 | 3956.92 | 3957.01 | 6.28 | 24867.93 | 3957.34 2014-03-05 05:37:00 | 3957.50 | 3960.00 | 3957.24 | 3959.59 | 91.73 | 363124.87 | 3958.63 2014-03-05 05:38:00 | 3958.69 | 3962.76 | 3957.20 | 3961.04 | 119.32 | 472348.68 | 3958.80 2014-03-05 05:39:00 | 3962.78 | 3966.00 | 3961.18 | 3965.98 | 78.48 | 311010.42 | 3962.77 2014-03-05 05:40:00 | 3965.74 | 3967.00 | 3957.14 | 3965.06 | 177.16 | 702240.26 | 3963.79 2014-03-05 05:41:00 | 3966.00 | 3970.00 | 3965.12 | 3970.00 | 29.72 | 117916.51 | 3967.71 2014-03-05 05:42:00 | 3969.92 | 3970.00 | 3960.11 | 3968.15 | 157.54 | 624792.66 | 3965.91 2014-03-05 05:43:00 | 3969.22 | 3975.00 | 3965.22 | 3966.65 | 260.50 | 1034129.40 | 3969.76 2014-03-05 05:44:00 | 3967.48 | 3967.92 | 3965.29 | 3966.34 | 154.55 | 613011.49 | 3966.48 2014-03-05 05:45:00 | 3965.18 | 3969.67 | 3956.69 | 3959.99 | 145.33 | 575907.84 | 3962.84 2014-03-05 05:46:00 | 3958.71 | 3964.99 | 3957.06 | 3964.18 | 123.26 | 488334.79 | 3961.83 2014-03-05 05:47:00 | 3964.94 | 3967.00 | 3962.77 | 3966.23 | 142.24 | 563944.65 | 3964.77 2014-03-05 05:48:00 | 3965.52 | 3975.44 | 3964.32 | 3972.47 | 239.04 | 948881.76 | 3969.60 2014-03-05 05:49:00 | 3971.76 | 3974.98 | 3968.00 | 3968.07 | 119.95 | 476214.84 | 3970.18 2014-03-05 05:50:00 | 3968.00 | 3973.35 | 3965.00 | 3971.54 | 58.98 | 234156.08 | 3970.03 2014-03-05 05:51:00 | 3968.51 | 3972.38 | 3962.61 | 3965.70 | 188.92 | 749446.19 | 3967.00 2014-03-05 05:52:00 | 3963.09 | 3970.00 | 3960.78 | 3962.24 | 164.59 | 652599.68 | 3965.12 2014-03-05 05:53:00 | 3965.93 | 3966.72 | 3960.84 | 3961.00 | 203.48 | 806520.42 | 3963.67 2014-03-05 05:54:00 | 3960.78 | 3960.78 | 3953.96 | 3959.93 | 173.59 | 687059.42 | 3957.99 2014-03-05 05:55:00 | 3959.93 | 3959.93 | 3955.01 | 3956.12 | 188.37 | 745234.01 | 3956.31 2014-03-05 05:56:00 | 3955.51 | 3960.00 | 3955.00 | 3956.57 | 182.87 | 723669.35 | 3957.22 2014-03-05 05:57:00 | 3957.25 | 3959.96 | 3955.00 | 3955.78 | 228.37 | 903720.74 | 3957.21 2014-03-05 05:58:00 | 3957.67 | 3957.96 | 3950.00 | 3950.68 | 179.16 | 708075.65 | 3952.29 2014-03-05 05:59:00 | 3952.35 | 3957.78 | 3950.07 | 3955.05 | 197.87 | 782289.82 | 3953.55 2014-03-05 06:00:00 | 3955.09 | 3958.00 | 3951.51 | 3954.45 | 316.77 | 1252972.80 | 3955.53 2014-03-05 06:01:00 | 3951.65 | 3955.01 | 3951.00 | 3951.50 | 118.14 | 467058.53 | 3953.47 2014-03-05 06:02:00 | 3952.31 | 3959.99 | 3951.83 | 3957.45 | 287.46 | 1137148.13 | 3955.86 2014-03-05 06:03:00 | 3957.90 | 3957.99 | 3951.09 | 3955.79 | 380.49 | 1504920.37 | 3955.20 2014-03-05 06:04:00 | 3956.18 | 3956.80 | 3951.03 | 3953.21 | 551.05 | 2178421.02 | 3953.20 2014-03-05 06:05:00 | 3954.15 | 3955.00 | 3951.00 | 3951.00 | 505.75 | 1999270.85 | 3953.06 2014-03-05 06:06:00 | 3950.20 | 3953.00 | 3950.00 | 3950.96 | 477.25 | 1885757.25 | 3951.30 2014-03-05 06:07:00 | 3950.36 | 3953.00 | 3947.98 | 3950.81 | 475.15 | 1877294.52 | 3950.95 2014-03-05 06:08:00 | 3951.54 | 3951.65 | 3941.00 | 3942.99 | 433.67 | 1711655.19 | 3946.92 2014-03-05 06:09:00 | 3944.72 | 3949.63 | 3940.00 | 3941.25 | 432.49 | 1705325.87 | 3943.06 2014-03-05 06:10:00 | 3941.87 | 3941.87 | 3932.18 | 3939.23 | 436.88 | 1720044.92 | 3937.16 2014-03-05 06:11:00 | 3936.12 | 3944.75 | 3935.10 | 3943.51 | 513.34 | 2023108.58 | 3941.07 2014-03-05 06:12:00 | 3940.00 | 3944.00 | 3935.01 | 3937.31 | 443.72 | 1748632.59 | 3940.83 2014-03-05 06:13:00 | 3942.12 | 3943.00 | 3935.00 | 3937.23 | 478.21 | 1882872.25 | 3937.34 2014-03-05 06:14:00 | 3937.58 | 3938.00 | 3935.01 | 3937.96 | 534.26 | 2103175.08 | 3936.61 2014-03-05 06:15:00 | 3935.50 | 3939.00 | 3935.00 | 3935.00 | 138.07 | 543479.10 | 3936.20 2014-03-05 06:16:00 | 3935.00 | 3935.35 | 3930.00 | 3930.00 | 398.57 | 1567664.71 | 3933.25 2014-03-05 06:17:00 | 3930.00 | 3938.06 | 3920.16 | 3931.38 | 439.62 | 1729038.92 | 3933.00 2014-03-05 06:18:00 | 3930.76 | 3935.37 | 3921.00 | 3930.53 | 323.89 | 1272775.97 | 3929.63 2014-03-05 06:19:00 | 3930.55 | 3934.50 | 3926.00 | 3926.00 | 388.08 | 1524738.99 | 3928.98 2014-03-05 06:20:00 | 3926.49 | 3929.90 | 3925.00 | 3926.60 | 450.20 | 1768219.30 | 3927.60 2014-03-05 06:21:00 | 3927.49 | 3929.85 | 3925.51 | 3926.97 | 459.22 | 1803505.07 | 3927.31 2014-03-05 06:22:00 | 3927.43 | 3935.00 | 3926.06 | 3931.01 | 564.14 | 2217106.47 | 3930.06 2014-03-05 06:23:00 | 3934.98 | 3938.27 | 3928.10 | 3930.76 | 398.87 | 1568899.21 | 3933.39 2014-03-05 06:24:00 | 3932.62 | 3935.00 | 3929.03 | 3931.06 | 548.46 | 2156495.68 | 3931.93 2014-03-05 06:25:00 | 3931.85 | 3934.99 | 3930.00 | 3934.65 | 471.81 | 1855327.12 | 3932.36 2014-03-05 06:26:00 | 3933.12 | 3934.95 | 3926.10 | 3929.99 | 535.84 | 2106278.12 | 3930.80 2014-03-05 06:27:00 | 3926.10 | 3932.81 | 3926.10 | 3930.63 | 418.45 | 1644331.15 | 3929.60 2014-03-05 06:28:00 | 3926.18 | 3933.40 | 3926.10 | 3932.40 | 472.20 | 1855792.25 | 3930.06 2014-03-05 06:29:00 | 3932.36 | 3934.99 | 3928.54 | 3932.07 | 490.00 | 1927405.45 | 3933.45 2014-03-05 06:30:00 | 3929.08 | 3934.99 | 3928.77 | 3932.89 | 575.23 | 2262241.36 | 3932.79 2014-03-05 06:31:00 | 3934.61 | 3934.91 | 3931.00 | 3933.15 | 444.80 | 1749315.57 | 3932.80 2014-03-05 06:32:00 | 3932.22 | 3934.97 | 3931.00 | 3932.99 | 438.42 | 1724335.57 | 3933.11 2014-03-05 06:33:00 | 3933.83 | 3937.01 | 3931.41 | 3937.01 | 263.82 | 1037829.64 | 3933.86 2014-03-05 06:34:00 | 3936.09 | 3939.00 | 3934.20 | 3937.80 | 455.71 | 1794016.22 | 3936.72 2014-03-05 06:35:00 | 3937.18 | 3938.69 | 3934.00 | 3937.98 | 460.69 | 1813359.63 | 3936.17 2014-03-05 06:36:00 | 3936.00 | 3937.99 | 3935.00 | 3935.45 | 342.11 | 1346662.27 | 3936.40 2014-03-05 06:37:00 | 3937.04 | 3937.98 | 3935.01 | 3937.74 | 482.11 | 1897968.58 | 3936.77 2014-03-05 06:38:00 | 3936.56 | 3942.99 | 3936.01 | 3942.49 | 230.24 | 906748.62 | 3938.29 2014-03-05 06:39:00 | 3942.94 | 3944.88 | 3940.02 | 3942.80 | 461.31 | 1818973.16 | 3943.09 2014-03-05 06:40:00 | 3943.39 | 3944.90 | 3940.00 | 3943.43 | 386.58 | 1524054.62 | 3942.43 2014-03-05 06:41:00 | 3943.83 | 3948.00 | 3940.91 | 3941.37 | 485.25 | 1913834.76 | 3944.00 2014-03-05 06:42:00 | 3941.01 | 3942.99 | 3935.04 | 3938.60 | 521.00 | 2051964.74 | 3938.52 2014-03-05 06:43:00 | 3936.86 | 3939.69 | 3936.10 | 3937.69 | 539.25 | 2123749.04 | 3938.32 2014-03-05 06:44:00 | 3939.20 | 3942.93 | 3937.00 | 3939.41 | 609.51 | 2401192.26 | 3939.56 2014-03-05 06:45:00 | 3938.88 | 3942.92 | 3937.00 | 3942.55 | 423.77 | 1669220.96 | 3938.97 2014-03-05 06:46:00 | 3939.26 | 3943.99 | 3937.40 | 3939.69 | 589.35 | 2322930.06 | 3941.49 2014-03-05 06:47:00 | 3940.19 | 3941.94 | 3937.19 | 3938.00 | 160.57 | 632609.30 | 3939.80 2014-03-05 06:48:00 | 3938.06 | 3943.95 | 3937.19 | 3943.37 | 351.90 | 1386695.19 | 3940.64 2014-03-05 06:49:00 | 3939.78 | 3943.84 | 3939.78 | 3943.09 | 427.83 | 1686309.95 | 3941.58 2014-03-05 06:50:00 | 3942.90 | 3945.06 | 3942.90 | 3944.56 | 248.71 | 980792.18 | 3943.58 2014-03-05 06:51:00 | 3944.85 | 3948.00 | 3943.11 | 3946.26 | 494.45 | 1951044.68 | 3945.88 2014-03-05 06:52:00 | 3946.25 | 3948.00 | 3945.29 | 3948.00 | 131.73 | 519969.35 | 3947.12 2014-03-05 06:53:00 | 3947.00 | 3948.00 | 3947.00 | 3948.00 | 7.04 | 27793.32 | 3947.91 2014-03-05 06:54:00 | 3948.00 | 3950.00 | 3947.99 | 3948.21 | 448.74 | 1772026.72 | 3948.89 2014-03-05 06:55:00 | 3949.08 | 3951.54 | 3945.16 | 3945.16 | 498.90 | 1970141.92 | 3949.00 2014-03-05 06:56:00 | 3945.06 | 3951.33 | 3942.90 | 3946.82 | 485.07 | 1914141.99 | 3946.14 2014-03-05 06:57:00 | 3945.43 | 3950.80 | 3945.21 | 3947.61 | 533.49 | 2106328.36 | 3948.21 2014-03-05 06:58:00 | 3948.08 | 3949.98 | 3946.00 | 3946.01 | 432.34 | 1706904.79 | 3948.04 2014-03-05 06:59:00 | 3946.01 | 3949.32 | 3943.01 | 3946.74 | 408.47 | 1611863.48 | 3946.07 2014-03-05 07:00:00 | 3946.99 | 3949.00 | 3945.46 | 3946.27 | 538.86 | 2127099.89 | 3947.44 2014-03-05 07:01:00 | 3943.60 | 3948.87 | 3943.00 | 3946.02 | 464.27 | 1832332.86 | 3946.70 2014-03-05 07:02:00 | 3946.31 | 3948.91 | 3943.08 | 3943.30 | 371.67 | 1466512.07 | 3945.72 2014-03-05 07:03:00 | 3946.33 | 3948.92 | 3943.26 | 3945.49 | 511.33 | 2017886.02 | 3946.35 2014-03-05 07:04:00 | 3946.25 | 3948.99 | 3945.01 | 3947.41 | 548.75 | 2165960.69 | 3947.12 2014-03-05 07:05:00 | 3947.09 | 3949.42 | 3945.24 | 3946.51 | 556.43 | 2196263.81 | 3947.03 2014-03-05 07:06:00 | 3948.45 | 3950.00 | 3945.33 | 3946.32 | 559.89 | 2210214.68 | 3947.58 2014-03-05 07:07:00 | 3949.83 | 3950.00 | 3946.10 | 3947.29 | 565.02 | 2230839.61 | 3948.28 2014-03-05 07:08:00 | 3949.93 | 3951.00 | 3946.92 | 3946.92 | 426.49 | 1684040.82 | 3948.58 2014-03-05 07:09:00 | 3946.20 | 3947.62 | 3940.94 | 3944.82 | 265.20 | 1045871.30 | 3943.78 2014-03-05 07:10:00 | 3944.97 | 3947.61 | 3940.00 | 3940.64 | 721.84 | 2846450.34 | 3943.34 2014-03-05 07:11:00 | 3942.30 | 3942.55 | 3933.81 | 3937.54 | 450.51 | 1774473.69 | 3938.80 2014-03-05 07:12:00 | 3934.74 | 3946.91 | 3934.74 | 3943.14 | 605.09 | 2383790.30 | 3939.56 2014-03-05 07:13:00 | 3937.03 | 3947.05 | 3935.89 | 3945.00 | 527.63 | 2080713.12 | 3943.49 2014-03-05 07:14:00 | 3945.00 | 3945.00 | 3936.59 | 3937.52 | 679.44 | 2678659.28 | 3942.43 2014-03-05 07:15:00 | 3937.97 | 3945.00 | 3937.01 | 3943.78 | 407.91 | 1607846.16 | 3941.69 2014-03-05 07:16:00 | 3942.88 | 3945.00 | 3940.60 | 3941.93 | 570.41 | 2248789.43 | 3942.41 2014-03-05 07:17:00 | 3943.48 | 3944.78 | 3941.03 | 3942.20 | 677.61 | 2671726.11 | 3942.84 2014-03-05 07:18:00 | 3943.16 | 3945.00 | 3942.00 | 3942.56 | 511.97 | 2018686.54 | 3943.02 2014-03-05 07:19:00 | 3943.50 | 3944.00 | 3939.97 | 3939.97 | 230.64 | 909391.13 | 3942.89 2014-03-05 07:20:00 | 3938.45 | 3939.65 | 3930.00 | 3931.81 | 600.03 | 2361853.43 | 3936.21 2014-03-05 07:21:00 | 3931.75 | 3935.30 | 3930.11 | 3933.75 | 642.17 | 2525271.89 | 3932.43 2014-03-05 07:22:00 | 3932.18 | 3935.17 | 3930.00 | 3931.33 | 569.49 | 2239720.75 | 3932.88 2014-03-05 07:23:00 | 3933.68 | 3934.69 | 3930.00 | 3933.39 | 487.52 | 1916917.68 | 3931.96 2014-03-05 07:24:00 | 3932.49 | 3934.00 | 3930.09 | 3932.94 | 449.67 | 1768105.76 | 3932.04 2014-03-05 07:25:00 | 3932.73 | 3933.00 | 3930.87 | 3930.87 | 212.17 | 834228.77 | 3931.85 2014-03-05 07:26:00 | 3930.87 | 3933.00 | 3930.00 | 3930.67 | 466.85 | 1835399.83 | 3931.45 2014-03-05 07:27:00 | 3930.84 | 3938.54 | 3930.21 | 3937.06 | 318.49 | 1252695.35 | 3933.21 2014-03-05 07:28:00 | 3935.48 | 3937.98 | 3930.00 | 3932.02 | 485.08 | 1907767.48 | 3932.93 2014-03-05 07:29:00 | 3931.21 | 3933.99 | 3929.00 | 3932.15 | 476.62 | 1873851.22 | 3931.51 2014-03-05 07:30:00 | 3930.60 | 3932.62 | 3928.00 | 3928.75 | 540.36 | 2123761.63 | 3930.27 2014-03-05 07:31:00 | 3928.63 | 3931.52 | 3928.12 | 3930.76 | 359.43 | 1412430.79 | 3929.67 2014-03-05 07:32:00 | 3929.19 | 3932.00 | 3920.45 | 3923.90 | 312.13 | 1225995.33 | 3927.79 2014-03-05 07:33:00 | 3924.24 | 3930.83 | 3922.96 | 3923.85 | 503.51 | 1977104.71 | 3926.68 2014-03-05 07:34:00 | 3923.43 | 3930.50 | 3920.75 | 3920.75 | 444.75 | 1745518.61 | 3924.70 2014-03-05 07:35:00 | 3920.20 | 3921.99 | 3920.00 | 3921.76 | 427.63 | 1676729.68 | 3920.95 2014-03-05 07:36:00 | 3920.55 | 3924.99 | 3920.00 | 3922.81 | 506.90 | 1988429.85 | 3922.73 2014-03-05 07:37:00 | 3922.79 | 3926.93 | 3920.54 | 3925.29 | 425.12 | 1668333.00 | 3924.35 2014-03-05 07:38:00 | 3924.12 | 3926.00 | 3920.64 | 3922.29 | 544.87 | 2137490.67 | 3922.94 2014-03-05 07:39:00 | 3922.53 | 3925.00 | 3920.00 | 3920.07 | 534.83 | 2097679.60 | 3922.14 2014-03-05 07:40:00 | 3921.99 | 3924.43 | 3916.01 | 3917.60 | 282.02 | 1105486.32 | 3919.96 2014-03-05 07:41:00 | 3916.35 | 3918.76 | 3913.07 | 3913.08 | 134.14 | 525257.38 | 3915.89 2014-03-05 07:42:00 | 3913.69 | 3918.56 | 3911.00 | 3911.62 | 545.06 | 2133277.59 | 3913.85 2014-03-05 07:43:00 | 3912.42 | 3918.78 | 3910.00 | 3910.00 | 431.22 | 1688292.61 | 3915.19 2014-03-05 07:44:00 | 3910.00 | 3918.72 | 3909.00 | 3909.91 | 243.13 | 951418.69 | 3913.27 2014-03-05 07:45:00 | 3909.82 | 3910.04 | 3905.00 | 3909.52 | 365.24 | 1427294.68 | 3907.79 2014-03-05 07:46:00 | 3907.64 | 3922.00 | 3907.55 | 3914.59 | 415.54 | 1625523.23 | 3911.86 2014-03-05 07:47:00 | 3914.90 | 3921.98 | 3910.47 | 3912.14 | 260.27 | 1019449.71 | 3916.94 2014-03-05 07:48:00 | 3912.74 | 3914.86 | 3906.00 | 3906.05 | 568.88 | 2224780.38 | 3910.82 2014-03-05 07:49:00 | 3907.39 | 3907.68 | 3903.01 | 3904.04 | 423.54 | 1654283.91 | 3905.83 2014-03-05 07:50:00 | 3904.01 | 3907.53 | 3902.10 | 3904.07 | 561.13 | 2191021.82 | 3904.68 2014-03-05 07:51:00 | 3903.90 | 3905.82 | 3901.00 | 3901.91 | 356.69 | 1391813.33 | 3902.08 2014-03-05 07:52:00 | 3900.70 | 3907.00 | 3900.00 | 3905.27 | 460.39 | 1797343.77 | 3903.96 2014-03-05 07:53:00 | 3906.14 | 3907.50 | 3900.00 | 3902.95 | 339.04 | 1323446.38 | 3903.55 2014-03-05 07:54:00 | 3900.84 | 3903.71 | 3883.00 | 3885.34 | 361.33 | 1406980.51 | 3893.88 2014-03-05 07:55:00 | 3887.44 | 3899.73 | 3883.46 | 3886.87 | 494.67 | 1924250.53 | 3890.01 2014-03-05 07:56:00 | 3888.04 | 3894.66 | 3883.15 | 3888.66 | 580.52 | 2257355.90 | 3888.49 2014-03-05 07:57:00 | 3893.11 | 3900.00 | 3887.02 | 3890.58 | 475.17 | 1849006.22 | 3891.24 2014-03-05 07:58:00 | 3887.85 | 3898.09 | 3887.85 | 3889.74 | 533.98 | 2077259.79 | 3890.17 2014-03-05 07:59:00 | 3888.67 | 3899.99 | 3888.34 | 3895.42 | 577.94 | 2250975.83 | 3894.85 2014-03-05 08:00:00 | 3897.34 | 3904.42 | 3895.18 | 3897.30 | 446.79 | 1742588.50 | 3900.24 2014-03-05 08:01:00 | 3897.56 | 3901.15 | 3896.10 | 3899.88 | 549.77 | 2143197.43 | 3898.33 2014-03-05 08:02:00 | 3897.95 | 3900.00 | 3895.98 | 3895.98 | 394.13 | 1536430.78 | 3898.28 2014-03-05 08:03:00 | 3895.41 | 3895.41 | 3883.00 | 3890.08 | 307.74 | 1197530.72 | 3891.33 2014-03-05 08:04:00 | 3890.01 | 3898.87 | 3889.96 | 3896.30 | 471.93 | 1837395.57 | 3893.34 2014-03-05 08:05:00 | 3894.87 | 3899.10 | 3889.96 | 3891.31 | 540.04 | 2103365.82 | 3894.80 2014-03-05 08:06:00 | 3895.24 | 3896.60 | 3889.96 | 3890.10 | 416.54 | 1621312.75 | 3892.35 2014-03-05 08:07:00 | 3892.26 | 3892.42 | 3885.00 | 3889.25 | 598.06 | 2324830.12 | 3887.31 2014-03-05 08:08:00 | 3889.12 | 3893.89 | 3888.41 | 3891.65 | 507.18 | 1973586.66 | 3891.33 2014-03-05 08:09:00 | 3890.45 | 3892.99 | 3887.03 | 3888.35 | 345.70 | 1344810.34 | 3890.16 2014-03-05 08:10:00 | 3888.02 | 3888.47 | 3880.41 | 3886.59 | 448.58 | 1742653.38 | 3884.84 2014-03-05 08:11:00 | 3885.80 | 3889.97 | 3881.01 | 3888.23 | 563.85 | 2189992.87 | 3884.03 2014-03-05 08:12:00 | 3888.53 | 3889.99 | 3885.05 | 3886.33 | 674.82 | 2622825.56 | 3886.73 2014-03-05 08:13:00 | 3885.88 | 3893.60 | 3885.10 | 3889.13 | 581.08 | 2260099.18 | 3889.50 2014-03-05 08:14:00 | 3889.36 | 3892.94 | 3888.11 | 3889.32 | 528.88 | 2057211.20 | 3889.74 2014-03-05 08:15:00 | 3890.00 | 3892.62 | 3888.15 | 3892.62 | 123.96 | 482109.81 | 3889.27 2014-03-05 08:16:00 | 3890.93 | 3900.00 | 3890.34 | 3899.01 | 415.39 | 1617902.23 | 3894.92 2014-03-05 08:17:00 | 3899.73 | 3907.37 | 3898.00 | 3905.00 | 436.59 | 1703710.45 | 3902.30 2014-03-05 08:18:00 | 3904.91 | 3906.00 | 3897.32 | 3897.99 | 342.65 | 1336868.62 | 3901.61 2014-03-05 08:19:00 | 3899.12 | 3905.20 | 3897.88 | 3902.03 | 193.19 | 753874.71 | 3902.16 2014-03-05 08:20:00 | 3902.67 | 3904.91 | 3901.00 | 3904.18 | 501.71 | 1958272.64 | 3903.18 2014-03-05 08:21:00 | 3904.32 | 3909.00 | 3903.50 | 3908.88 | 306.56 | 1198039.06 | 3908.02 2014-03-05 08:22:00 | 3908.94 | 3909.02 | 3906.07 | 3907.54 | 211.62 | 826985.60 | 3907.88 2014-03-05 08:23:00 | 3908.11 | 3909.00 | 3903.60 | 3903.60 | 496.31 | 1939087.83 | 3907.00 2014-03-05 08:24:00 | 3904.56 | 3906.06 | 3901.33 | 3903.01 | 247.71 | 967074.55 | 3904.06 2014-03-05 08:25:00 | 3901.38 | 3905.26 | 3901.00 | 3903.46 | 366.37 | 1429678.90 | 3902.27 2014-03-05 08:26:00 | 3902.98 | 3903.47 | 3900.00 | 3900.47 | 632.40 | 2467276.99 | 3901.46 2014-03-05 08:27:00 | 3900.64 | 3902.11 | 3900.16 | 3901.92 | 337.24 | 1315679.86 | 3901.35 2014-03-05 08:28:00 | 3901.55 | 3904.98 | 3901.02 | 3903.64 | 525.66 | 2051532.91 | 3902.75 2014-03-05 08:29:00 | 3903.25 | 3904.90 | 3901.06 | 3904.00 | 318.70 | 1243981.21 | 3903.34 2014-03-05 08:30:00 | 3904.09 | 3904.58 | 3902.00 | 3902.22 | 548.85 | 2142306.83 | 3903.25 2014-03-05 08:31:00 | 3903.99 | 3904.58 | 3900.01 | 3901.93 | 655.51 | 2558105.61 | 3902.45 2014-03-05 08:32:00 | 3902.70 | 3902.70 | 3893.46 | 3896.31 | 527.07 | 2054224.69 | 3897.43 2014-03-05 08:33:00 | 3896.89 | 3897.61 | 3885.04 | 3885.44 | 522.33 | 2032213.99 | 3890.66 2014-03-05 08:34:00 | 3886.30 | 3886.30 | 3878.60 | 3879.96 | 97.04 | 376811.45 | 3883.05 2014-03-05 08:35:00 | 3879.03 | 3884.84 | 3878.99 | 3884.54 | 509.41 | 1977722.53 | 3882.41 2014-03-05 08:36:00 | 3883.75 | 3884.76 | 3871.00 | 3877.72 | 447.03 | 1734400.83 | 3879.80 2014-03-05 08:37:00 | 3876.47 | 3884.27 | 3872.16 | 3882.17 | 448.35 | 1738738.07 | 3878.12 2014-03-05 08:38:00 | 3883.07 | 3884.35 | 3877.24 | 3880.08 | 542.28 | 2105417.95 | 3882.51 2014-03-05 08:39:00 | 3879.66 | 3880.08 | 3872.18 | 3875.01 | 610.73 | 2368364.79 | 3877.91 2014-03-05 08:40:00 | 3876.97 | 3877.82 | 3871.00 | 3871.01 | 635.94 | 2463116.66 | 3873.20 2014-03-05 08:41:00 | 3871.00 | 3871.00 | 3860.00 | 3861.09 | 408.84 | 1580530.50 | 3865.86 2014-03-05 08:42:00 | 3861.08 | 3871.01 | 3861.00 | 3863.06 | 458.09 | 1770752.07 | 3865.51 2014-03-05 08:43:00 | 3865.57 | 3866.00 | 3860.15 | 3860.52 | 575.10 | 2221871.87 | 3863.48 2014-03-05 08:44:00 | 3861.73 | 3865.55 | 3860.00 | 3863.77 | 540.65 | 2088380.54 | 3862.69 2014-03-05 08:45:00 | 3863.12 | 3866.92 | 3863.01 | 3865.59 | 669.90 | 2589356.21 | 3865.31 2014-03-05 08:46:00 | 3865.06 | 3869.00 | 3864.44 | 3868.17 | 263.80 | 1020233.55 | 3867.49 2014-03-05 08:47:00 | 3868.54 | 3869.00 | 3864.22 | 3867.72 | 265.44 | 1026506.72 | 3867.19 2014-03-05 08:48:00 | 3866.00 | 3866.94 | 3861.20 | 3862.25 | 585.70 | 2263175.26 | 3864.08 2014-03-05 08:49:00 | 3862.42 | 3868.69 | 3861.20 | 3863.15 | 458.47 | 1771449.80 | 3863.82 2014-03-05 08:50:00 | 3863.15 | 3863.15 | 3856.33 | 3857.06 | 501.04 | 1933688.46 | 3859.34 2014-03-05 08:51:00 | 3856.07 | 3861.00 | 3853.05 | 3861.00 | 381.83 | 1472808.91 | 3857.28 2014-03-05 08:52:00 | 3861.44 | 3865.00 | 3856.03 | 3861.42 | 499.94 | 1929830.65 | 3860.12 2014-03-05 08:53:00 | 3862.00 | 3862.17 | 3856.09 | 3862.02 | 347.72 | 1342093.14 | 3859.67 2014-03-05 08:54:00 | 3861.33 | 3862.07 | 3857.12 | 3859.38 | 521.21 | 2011721.57 | 3859.71 2014-03-05 08:55:00 | 3857.48 | 3860.27 | 3853.00 | 3855.52 | 357.06 | 1377177.16 | 3857.01 2014-03-05 08:56:00 | 3856.35 | 3860.00 | 3853.01 | 3854.66 | 338.82 | 1306709.51 | 3856.69 2014-03-05 08:57:00 | 3853.67 | 3855.19 | 3850.01 | 3854.83 | 493.27 | 1900499.35 | 3852.84 2014-03-05 08:58:00 | 3854.54 | 3855.19 | 3851.00 | 3855.18 | 531.60 | 2048533.83 | 3853.53 2014-03-05 08:59:00 | 3855.00 | 3855.18 | 3850.24 | 3850.24 | 361.61 | 1393237.28 | 3852.89 2014-03-05 09:00:00 | 3850.02 | 3853.79 | 3846.91 | 3850.87 | 296.22 | 1140804.00 | 3851.15 2014-03-05 09:01:00 | 3851.02 | 3862.10 | 3847.00 | 3859.00 | 446.06 | 1718209.52 | 3851.98 2014-03-05 09:02:00 | 3855.25 | 3868.02 | 3851.00 | 3863.01 | 358.72 | 1384819.80 | 3860.43 2014-03-05 09:03:00 | 3864.39 | 3868.00 | 3854.29 | 3859.94 | 268.90 | 1038233.83 | 3860.98 2014-03-05 09:04:00 | 3861.99 | 3867.81 | 3855.05 | 3865.23 | 394.65 | 1524072.10 | 3861.86 2014-03-05 09:05:00 | 3865.00 | 3881.80 | 3862.00 | 3881.63 | 320.75 | 1242002.38 | 3872.24 2014-03-05 09:06:00 | 3879.01 | 3880.38 | 3871.28 | 3877.27 | 387.96 | 1504325.87 | 3877.57 2014-03-05 09:07:00 | 3877.01 | 3884.71 | 3874.10 | 3881.00 | 263.74 | 1023212.67 | 3879.69 2014-03-05 09:08:00 | 3883.65 | 3884.71 | 3878.10 | 3878.10 | 296.48 | 1151020.62 | 3882.29 2014-03-05 09:09:00 | 3878.04 | 3881.76 | 3876.30 | 3877.00 | 583.67 | 2264243.27 | 3879.31 2014-03-05 09:10:00 | 3878.81 | 3880.50 | 3865.00 | 3876.20 | 441.63 | 1710740.41 | 3873.73 2014-03-05 09:11:00 | 3876.31 | 3876.31 | 3865.08 | 3875.50 | 494.18 | 1913154.47 | 3871.34 2014-03-05 09:12:00 | 3874.36 | 3876.03 | 3870.70 | 3871.04 | 299.82 | 1161156.93 | 3872.87 2014-03-05 09:13:00 | 3870.78 | 3876.10 | 3870.78 | 3874.21 | 394.44 | 1528000.17 | 3873.85 2014-03-05 09:14:00 | 3874.67 | 3880.00 | 3872.22 | 3879.04 | 236.81 | 918183.43 | 3877.25 2014-03-05 09:15:00 | 3879.74 | 3879.88 | 3876.00 | 3879.44 | 373.32 | 1447985.50 | 3878.68 2014-03-05 09:16:00 | 3877.92 | 3879.80 | 3872.03 | 3873.43 | 307.12 | 1190576.25 | 3876.62 2014-03-05 09:17:00 | 3872.44 | 3874.41 | 3863.66 | 3866.29 | 456.30 | 1765175.03 | 3868.44 2014-03-05 09:18:00 | 3869.08 | 3879.00 | 3866.23 | 3873.59 | 319.21 | 1236731.26 | 3874.34 2014-03-05 09:19:00 | 3873.91 | 3878.00 | 3873.30 | 3876.79 | 474.50 | 1839156.15 | 3876.00 2014-03-05 09:20:00 | 3875.00 | 3878.00 | 3865.90 | 3870.01 | 355.90 | 1378434.31 | 3873.15 2014-03-05 09:21:00 | 3868.71 | 3870.01 | 3861.27 | 3865.15 | 332.52 | 1286004.83 | 3867.43 2014-03-05 09:22:00 | 3863.99 | 3870.00 | 3860.00 | 3870.00 | 201.19 | 778076.64 | 3867.31 2014-03-05 09:23:00 | 3870.00 | 3878.00 | 3870.00 | 3878.00 | 226.26 | 876540.73 | 3874.01 2014-03-05 09:24:00 | 3871.00 | 3882.27 | 3871.00 | 3880.93 | 396.86 | 1539319.14 | 3878.78 2014-03-05 09:25:00 | 3881.06 | 3885.00 | 3879.00 | 3881.43 | 331.09 | 1285405.52 | 3882.40 2014-03-05 09:26:00 | 3880.00 | 3880.00 | 3875.10 | 3879.04 | 406.44 | 1576093.17 | 3877.77 2014-03-05 09:27:00 | 3879.69 | 3879.69 | 3876.10 | 3879.01 | 441.03 | 1710631.24 | 3878.74 2014-03-05 09:28:00 | 3878.55 | 3879.64 | 3860.00 | 3873.52 | 342.03 | 1323412.66 | 3869.32 2014-03-05 09:29:00 | 3874.84 | 3878.90 | 3861.29 | 3864.49 | 483.36 | 1871735.13 | 3872.31 2014-03-05 09:30:00 | 3867.03 | 3874.87 | 3856.02 | 3859.30 | 314.13 | 1214151.87 | 3865.11 2014-03-05 09:31:00 | 3857.82 | 3869.91 | 3856.09 | 3868.86 | 280.95 | 1085250.92 | 3862.80 2014-03-05 09:32:00 | 3868.84 | 3869.00 | 3861.85 | 3865.09 | 448.57 | 1733815.59 | 3865.25 2014-03-05 09:33:00 | 3864.82 | 3865.86 | 3857.12 | 3860.00 | 281.75 | 1088266.71 | 3862.48 2014-03-05 09:34:00 | 3860.00 | 3865.79 | 3860.00 | 3861.20 | 359.16 | 1387017.65 | 3861.82 2014-03-05 09:35:00 | 3860.19 | 3867.00 | 3859.89 | 3863.78 | 446.34 | 1724017.51 | 3862.61 2014-03-05 09:36:00 | 3865.92 | 3870.00 | 3862.00 | 3862.00 | 371.11 | 1434679.87 | 3865.92 2014-03-05 09:37:00 | 3864.13 | 3866.62 | 3857.19 | 3858.73 | 451.26 | 1742004.00 | 3860.28 2014-03-05 09:38:00 | 3858.79 | 3862.14 | 3858.13 | 3858.47 | 415.27 | 1602937.49 | 3859.97 2014-03-05 09:39:00 | 3859.31 | 3862.14 | 3857.58 | 3858.39 | 494.88 | 1910036.86 | 3859.60 2014-03-05 09:40:00 | 3858.79 | 3862.10 | 3858.02 | 3861.35 | 429.30 | 1656901.44 | 3859.59 2014-03-05 09:41:00 | 3860.00 | 3869.14 | 3858.30 | 3861.17 | 154.41 | 596200.48 | 3861.15 2014-03-05 09:42:00 | 3861.17 | 3861.17 | 3855.20 | 3857.26 | 134.68 | 519498.52 | 3857.17 2014-03-05 09:43:00 | 3855.79 | 3858.96 | 3847.41 | 3848.32 | 367.90 | 1417763.56 | 3853.71 2014-03-05 09:44:00 | 3848.01 | 3849.80 | 3845.00 | 3849.01 | 207.92 | 800015.22 | 3847.69 2014-03-05 09:45:00 | 3849.02 | 3853.91 | 3846.60 | 3846.60 | 343.43 | 1322442.49 | 3850.66 2014-03-05 09:46:00 | 3846.87 | 3850.88 | 3845.11 | 3849.19 | 413.22 | 1589703.69 | 3847.08 2014-03-05 09:47:00 | 3848.16 | 3854.22 | 3845.61 | 3854.21 | 290.12 | 1117286.46 | 3851.17 2014-03-05 09:48:00 | 3854.08 | 3859.04 | 3850.26 | 3856.91 | 388.91 | 1499267.78 | 3855.02 2014-03-05 09:49:00 | 3856.88 | 3860.00 | 3856.88 | 3858.36 | 388.05 | 1497226.56 | 3858.29 2014-03-05 09:50:00 | 3858.65 | 3858.81 | 3851.11 | 3852.09 | 458.29 | 1766224.59 | 3853.93 2014-03-05 09:51:00 | 3852.22 | 3859.83 | 3850.00 | 3856.32 | 160.87 | 620105.74 | 3854.77 2014-03-05 09:52:00 | 3855.59 | 3859.99 | 3851.06 | 3859.65 | 467.05 | 1800084.07 | 3854.15 2014-03-05 09:53:00 | 3857.41 | 3859.84 | 3854.09 | 3856.84 | 520.29 | 2006660.55 | 3856.77 2014-03-05 09:54:00 | 3855.46 | 3861.24 | 3855.00 | 3857.88 | 334.41 | 1290415.14 | 3858.80 2014-03-05 09:55:00 | 3857.34 | 3865.00 | 3857.00 | 3864.15 | 376.82 | 1454983.22 | 3861.22 2014-03-05 09:56:00 | 3864.30 | 3864.99 | 3857.12 | 3861.57 | 377.27 | 1456527.78 | 3860.67 2014-03-05 09:57:00 | 3861.76 | 3864.80 | 3857.17 | 3857.84 | 400.03 | 1544787.58 | 3861.65 2014-03-05 09:58:00 | 3859.68 | 3864.80 | 3857.18 | 3860.29 | 505.26 | 1950238.66 | 3859.89 2014-03-05 09:59:00 | 3859.83 | 3869.00 | 3858.23 | 3865.33 | 384.78 | 1486933.10 | 3864.34 2014-03-05 10:00:00 | 3867.59 | 3870.00 | 3865.04 | 3867.75 | 451.09 | 1744542.99 | 3867.40 2014-03-05 10:01:00 | 3868.93 | 3873.99 | 3866.07 | 3871.73 | 269.90 | 1044786.34 | 3871.04 2014-03-05 10:02:00 | 3872.13 | 3885.00 | 3872.13 | 3884.69 | 436.50 | 1693259.58 | 3879.18 2014-03-05 10:03:00 | 3884.96 | 3885.58 | 3875.32 | 3875.53 | 227.07 | 881245.47 | 3880.94 2014-03-05 10:04:00 | 3875.76 | 3880.00 | 3873.00 | 3873.41 | 474.16 | 1837857.41 | 3876.03 2014-03-05 10:05:00 | 3874.30 | 3882.00 | 3873.00 | 3878.41 | 391.89 | 1519628.37 | 3877.69 2014-03-05 10:06:00 | 3878.99 | 3879.98 | 3873.63 | 3874.56 | 455.51 | 1766102.36 | 3877.17 2014-03-05 10:07:00 | 3877.67 | 3877.99 | 3873.00 | 3874.56 | 381.76 | 1479645.97 | 3875.89 2014-03-05 10:08:00 | 3873.43 | 3877.96 | 3870.91 | 3874.66 | 436.77 | 1692328.07 | 3874.62 2014-03-05 10:09:00 | 3871.17 | 3875.83 | 3870.00 | 3870.01 | 409.63 | 1586257.27 | 3872.42 2014-03-05 10:10:00 | 3873.27 | 3874.88 | 3870.00 | 3870.45 | 327.66 | 1268765.25 | 3872.25 2014-03-05 10:11:00 | 3872.54 | 3873.65 | 3865.23 | 3866.62 | 466.99 | 1806449.97 | 3868.30 2014-03-05 10:12:00 | 3865.58 | 3875.64 | 3863.75 | 3868.55 | 447.13 | 1729405.15 | 3867.76 2014-03-05 10:13:00 | 3866.00 | 3869.69 | 3864.23 | 3869.00 | 503.38 | 1946740.50 | 3867.32 2014-03-05 10:14:00 | 3869.65 | 3872.83 | 3863.55 | 3866.12 | 373.24 | 1443477.57 | 3867.38 2014-03-05 10:15:00 | 3866.08 | 3875.48 | 3866.02 | 3871.59 | 311.01 | 1203532.78 | 3869.76 2014-03-05 10:16:00 | 3868.36 | 3875.00 | 3866.07 | 3871.71 | 451.46 | 1747168.15 | 3870.04 2014-03-05 10:17:00 | 3874.60 | 3875.00 | 3870.04 | 3874.16 | 514.48 | 1992452.66 | 3872.79 2014-03-05 10:18:00 | 3874.44 | 3881.97 | 3872.83 | 3880.64 | 194.86 | 755644.65 | 3877.98 2014-03-05 10:19:00 | 3879.99 | 3884.98 | 3876.03 | 3883.87 | 462.44 | 1794972.90 | 3881.57 2014-03-05 10:20:00 | 3883.75 | 3884.99 | 3876.12 | 3883.42 | 424.25 | 1646494.04 | 3880.99 2014-03-05 10:21:00 | 3884.85 | 3886.00 | 3882.00 | 3883.18 | 356.04 | 1382785.65 | 3883.84 2014-03-05 10:22:00 | 3885.00 | 3893.24 | 3885.00 | 3893.24 | 319.35 | 1241394.85 | 3887.28 2014-03-05 10:23:00 | 3891.07 | 3896.65 | 3887.02 | 3888.64 | 377.35 | 1468695.53 | 3892.17 2014-03-05 10:24:00 | 3888.32 | 3893.31 | 3887.08 | 3890.33 | 500.79 | 1948203.00 | 3890.27 2014-03-05 10:25:00 | 3891.79 | 3894.00 | 3889.42 | 3894.00 | 222.43 | 865570.04 | 3891.39 2014-03-05 10:26:00 | 3892.77 | 3906.88 | 3887.39 | 3903.21 | 236.63 | 922367.86 | 3897.90 2014-03-05 10:27:00 | 3903.29 | 3906.88 | 3891.04 | 3892.35 | 437.86 | 1706828.19 | 3898.16 2014-03-05 10:28:00 | 3892.20 | 3905.99 | 3891.00 | 3904.50 | 481.63 | 1877848.89 | 3898.91 2014-03-05 10:29:00 | 3903.08 | 3910.00 | 3900.58 | 3909.80 | 372.80 | 1455562.42 | 3904.43 2014-03-05 10:30:00 | 3908.99 | 3912.00 | 3904.00 | 3910.66 | 259.00 | 1012287.71 | 3908.48 2014-03-05 10:31:00 | 3910.94 | 3916.66 | 3908.70 | 3915.88 | 266.88 | 1044560.15 | 3914.01 2014-03-05 10:32:00 | 3916.66 | 3932.04 | 3916.66 | 3927.99 | 309.40 | 1214300.45 | 3924.71 2014-03-05 10:33:00 | 3928.13 | 3944.90 | 3926.01 | 3938.73 | 375.76 | 1478466.35 | 3934.66 2014-03-05 10:34:00 | 3938.01 | 3938.72 | 3922.10 | 3933.13 | 253.28 | 995703.97 | 3931.25 2014-03-05 10:35:00 | 3934.00 | 3934.00 | 3925.00 | 3933.09 | 291.39 | 1145244.12 | 3930.23 2014-03-05 10:36:00 | 3934.12 | 3942.46 | 3930.13 | 3937.37 | 142.71 | 561727.49 | 3936.20 2014-03-05 10:37:00 | 3939.03 | 3950.00 | 3935.00 | 3950.00 | 369.98 | 1459423.33 | 3944.65 2014-03-05 10:38:00 | 3950.02 | 3958.99 | 3949.85 | 3958.87 | 292.09 | 1154938.72 | 3954.11 2014-03-05 10:39:00 | 3958.90 | 3990.00 | 3956.26 | 3964.82 | 386.90 | 1533905.89 | 3964.66 2014-03-05 10:40:00 | 3963.54 | 3969.61 | 3960.00 | 3968.00 | 127.93 | 507141.42 | 3964.15 2014-03-05 10:41:00 | 3968.00 | 3980.34 | 3964.14 | 3972.39 | 276.68 | 1099447.72 | 3973.73 2014-03-05 10:42:00 | 3972.39 | 3985.70 | 3956.50 | 3956.83 | 292.34 | 1162441.36 | 3976.28 2014-03-05 10:43:00 | 3956.41 | 3958.08 | 3934.59 | 3955.00 | 323.83 | 1278633.36 | 3948.52 2014-03-05 10:44:00 | 3953.51 | 3959.80 | 3942.00 | 3955.13 | 357.09 | 1411308.20 | 3952.28 2014-03-05 10:45:00 | 3957.69 | 3964.39 | 3954.93 | 3962.20 | 362.80 | 1436895.75 | 3960.58 2014-03-05 10:46:00 | 3963.51 | 3964.12 | 3945.00 | 3948.79 | 394.88 | 1561671.01 | 3954.78 2014-03-05 10:47:00 | 3946.08 | 3949.99 | 3922.10 | 3927.76 | 386.42 | 1521967.63 | 3938.65 2014-03-05 10:48:00 | 3930.00 | 3940.00 | 3927.64 | 3933.61 | 435.11 | 1711646.36 | 3933.85 2014-03-05 10:49:00 | 3931.68 | 3944.65 | 3930.03 | 3939.90 | 418.27 | 1646228.19 | 3935.79 2014-03-05 10:50:00 | 3939.90 | 3944.92 | 3933.64 | 3940.10 | 391.20 | 1541587.21 | 3940.62 2014-03-05 10:51:00 | 3941.71 | 3944.88 | 3935.25 | 3935.70 | 308.81 | 1216991.90 | 3940.87 2014-03-05 10:52:00 | 3935.33 | 3940.00 | 3930.00 | 3930.11 | 321.02 | 1262563.74 | 3933.00 2014-03-05 10:53:00 | 3937.99 | 3938.98 | 3926.80 | 3930.10 | 232.39 | 914192.22 | 3933.80 2014-03-05 10:54:00 | 3930.10 | 3937.93 | 3921.02 | 3929.17 | 347.35 | 1365430.14 | 3930.97 2014-03-05 10:55:00 | 3927.00 | 3931.00 | 3921.00 | 3921.02 | 448.04 | 1759461.37 | 3927.01 2014-03-05 10:56:00 | 3921.00 | 3929.66 | 3921.00 | 3924.99 | 384.67 | 1509500.16 | 3924.13 2014-03-05 10:57:00 | 3925.00 | 3933.00 | 3924.99 | 3931.29 | 323.09 | 1269115.22 | 3928.05 2014-03-05 10:58:00 | 3932.70 | 3938.00 | 3930.00 | 3931.43 | 205.73 | 809206.98 | 3933.44 2014-03-05 10:59:00 | 3930.10 | 3932.31 | 3924.10 | 3925.44 | 427.37 | 1678524.22 | 3927.60 2014-03-05 11:00:00 | 3924.20 | 3928.91 | 3923.44 | 3928.90 | 235.97 | 926567.03 | 3926.71 2014-03-05 11:01:00 | 3928.90 | 3935.00 | 3926.00 | 3933.98 | 309.96 | 1218226.63 | 3930.21 2014-03-05 11:02:00 | 3933.26 | 3935.00 | 3931.00 | 3934.99 | 51.52 | 202636.29 | 3933.39 2014-03-05 11:03:00 | 3934.99 | 3939.95 | 3933.99 | 3938.88 | 175.01 | 688885.91 | 3936.20 2014-03-05 11:04:00 | 3940.00 | 3945.00 | 3936.34 | 3936.34 | 240.37 | 947342.55 | 3941.22 2014-03-05 11:05:00 | 3936.19 | 3945.00 | 3932.00 | 3937.42 | 454.74 | 1791583.43 | 3939.83 2014-03-05 11:06:00 | 3937.83 | 3939.96 | 3930.10 | 3935.87 | 411.99 | 1621432.29 | 3935.64 2014-03-05 11:07:00 | 3934.00 | 3942.31 | 3934.00 | 3942.31 | 202.54 | 797271.85 | 3936.39 2014-03-05 11:08:00 | 3942.08 | 3943.16 | 3936.05 | 3936.45 | 288.14 | 1135008.82 | 3939.13 2014-03-05 11:09:00 | 3937.65 | 3941.45 | 3932.00 | 3934.75 | 439.76 | 1731548.19 | 3937.46 2014-03-05 11:10:00 | 3934.40 | 3937.19 | 3929.00 | 3936.20 | 403.28 | 1586155.28 | 3933.19 2014-03-05 11:11:00 | 3935.17 | 3940.00 | 3930.25 | 3935.26 | 355.43 | 1399139.55 | 3936.47 2014-03-05 11:12:00 | 3935.28 | 3940.00 | 3931.05 | 3937.26 | 446.21 | 1756531.23 | 3936.53 2014-03-05 11:13:00 | 3935.49 | 3938.99 | 3929.01 | 3929.01 | 296.67 | 1166782.79 | 3932.96 2014-03-05 11:14:00 | 3932.78 | 3932.78 | 3924.99 | 3925.33 | 365.13 | 1434099.95 | 3927.63 2014-03-05 11:15:00 | 3925.83 | 3932.25 | 3925.00 | 3926.50 | 453.04 | 1779907.37 | 3928.80 2014-03-05 11:16:00 | 3926.37 | 3929.95 | 3920.00 | 3922.39 | 389.24 | 1527882.48 | 3925.32 2014-03-05 11:17:00 | 3921.13 | 3932.14 | 3921.02 | 3925.63 | 377.57 | 1482898.67 | 3927.51 2014-03-05 11:18:00 | 3925.42 | 3930.80 | 3923.03 | 3929.60 | 359.76 | 1412783.57 | 3926.98 2014-03-05 11:19:00 | 3929.60 | 3934.00 | 3926.62 | 3929.00 | 448.21 | 1761683.31 | 3930.48 2014-03-05 11:20:00 | 3931.12 | 3933.00 | 3926.02 | 3927.90 | 483.57 | 1900272.01 | 3929.70 2014-03-05 11:21:00 | 3927.60 | 3932.14 | 3926.02 | 3930.34 | 324.09 | 1273366.83 | 3929.05 2014-03-05 11:22:00 | 3927.39 | 3933.71 | 3927.08 | 3932.97 | 454.61 | 1786512.86 | 3929.79 2014-03-05 11:23:00 | 3931.00 | 3933.65 | 3927.21 | 3929.24 | 474.29 | 1864189.13 | 3930.45 2014-03-05 11:24:00 | 3928.62 | 3933.82 | 3927.20 | 3929.21 | 380.30 | 1494510.71 | 3929.83 2014-03-05 11:25:00 | 3932.53 | 3933.39 | 3928.62 | 3930.50 | 364.74 | 1433610.33 | 3930.47 2014-03-05 11:26:00 | 3930.34 | 3937.43 | 3929.02 | 3934.88 | 389.24 | 1530309.96 | 3931.57 2014-03-05 11:27:00 | 3934.56 | 3940.00 | 3930.70 | 3940.00 | 455.21 | 1791376.57 | 3935.26 2014-03-05 11:28:00 | 3940.50 | 3944.00 | 3933.74 | 3938.28 | 281.24 | 1107798.25 | 3938.95 2014-03-05 11:29:00 | 3936.95 | 3943.39 | 3935.00 | 3942.37 | 290.25 | 1143066.16 | 3938.21 2014-03-05 11:30:00 | 3939.87 | 3943.98 | 3937.06 | 3941.81 | 321.79 | 1268176.25 | 3941.01 2014-03-05 11:31:00 | 3942.69 | 3945.59 | 3939.03 | 3945.56 | 163.51 | 644551.28 | 3941.85 2014-03-05 11:32:00 | 3945.56 | 3948.88 | 3944.92 | 3947.01 | 121.99 | 481522.67 | 3947.10 2014-03-05 11:33:00 | 3948.27 | 3949.99 | 3944.76 | 3948.25 | 246.49 | 973069.82 | 3947.69 2014-03-05 11:34:00 | 3946.19 | 3949.80 | 3946.17 | 3949.00 | 256.24 | 1011606.26 | 3947.87 2014-03-05 11:35:00 | 3948.31 | 3948.92 | 3946.10 | 3946.80 | 289.79 | 1143878.97 | 3947.25 2014-03-05 11:36:00 | 3945.00 | 3948.38 | 3938.56 | 3945.38 | 380.91 | 1503003.61 | 3945.83 2014-03-05 11:37:00 | 3943.41 | 3946.00 | 3938.07 | 3945.34 | 451.86 | 1781583.16 | 3942.79 2014-03-05 11:38:00 | 3943.05 | 3945.99 | 3941.32 | 3945.27 | 551.58 | 2175697.32 | 3944.51 2014-03-05 11:39:00 | 3945.39 | 3946.16 | 3940.46 | 3946.11 | 324.16 | 1278631.64 | 3944.46 2014-03-05 11:40:00 | 3945.25 | 3948.04 | 3943.25 | 3946.38 | 200.10 | 789706.13 | 3946.58 2014-03-05 11:41:00 | 3946.93 | 3947.97 | 3942.05 | 3944.77 | 372.09 | 1467892.71 | 3945.01 2014-03-05 11:42:00 | 3943.02 | 3947.85 | 3942.18 | 3943.84 | 211.72 | 835196.56 | 3944.84 2014-03-05 11:43:00 | 3943.83 | 3944.50 | 3940.38 | 3942.05 | 318.21 | 1254924.18 | 3943.65 2014-03-05 11:44:00 | 3942.05 | 3943.96 | 3938.92 | 3941.31 | 403.55 | 1590576.20 | 3941.47 2014-03-05 11:45:00 | 3942.34 | 3945.00 | 3937.67 | 3938.30 | 397.14 | 1565433.24 | 3941.81 2014-03-05 11:46:00 | 3937.69 | 3944.92 | 3937.50 | 3944.68 | 205.35 | 808858.35 | 3938.96 2014-03-05 11:47:00 | 3944.02 | 3944.99 | 3937.25 | 3939.36 | 381.22 | 1502310.96 | 3940.76 2014-03-05 11:48:00 | 3942.18 | 3942.38 | 3935.48 | 3936.57 | 290.58 | 1144644.56 | 3939.10 2014-03-05 11:49:00 | 3936.00 | 3939.19 | 3931.73 | 3932.88 | 107.60 | 423454.84 | 3935.34 2014-03-05 11:50:00 | 3932.88 | 3940.11 | 3930.01 | 3937.21 | 402.22 | 1582488.09 | 3934.40 2014-03-05 11:51:00 | 3933.78 | 3938.94 | 3931.82 | 3935.15 | 341.74 | 1345167.57 | 3936.27 2014-03-05 11:52:00 | 3936.27 | 3937.96 | 3932.05 | 3936.66 | 431.77 | 1699312.09 | 3935.72 2014-03-05 11:53:00 | 3937.01 | 3937.79 | 3930.02 | 3933.30 | 281.01 | 1105351.82 | 3933.51 2014-03-05 11:54:00 | 3933.32 | 3934.98 | 3930.42 | 3931.39 | 465.55 | 1831031.69 | 3933.03 2014-03-05 11:55:00 | 3931.01 | 3932.95 | 3930.00 | 3932.00 | 382.93 | 1505486.10 | 3931.51 2014-03-05 11:56:00 | 3934.58 | 3935.00 | 3932.03 | 3935.00 | 342.54 | 1347500.67 | 3933.83 2014-03-05 11:57:00 | 3936.71 | 3937.99 | 3930.72 | 3936.99 | 278.57 | 1096340.20 | 3935.67 2014-03-05 11:58:00 | 3934.07 | 3937.71 | 3931.00 | 3933.65 | 465.49 | 1831181.65 | 3933.92 2014-03-05 11:59:00 | 3933.13 | 3936.91 | 3930.00 | 3933.30 | 462.28 | 1818216.89 | 3933.12 2014-03-05 12:00:00 | 3931.24 | 3932.90 | 3930.00 | 3930.00 | 134.37 | 528213.57 | 3931.01 2014-03-05 12:01:00 | 3930.00 | 3934.88 | 3928.12 | 3933.73 | 81.77 | 321533.43 | 3932.26 2014-03-05 12:02:00 | 3933.54 | 3933.99 | 3928.98 | 3930.00 | 365.10 | 1435530.03 | 3931.86 2014-03-05 12:03:00 | 3930.10 | 3930.10 | 3928.12 | 3929.00 | 169.63 | 666451.54 | 3928.97 2014-03-05 12:04:00 | 3928.95 | 3929.00 | 3928.12 | 3928.97 | 3.49 | 13718.59 | 3928.58 2014-03-05 12:05:00 | 3928.00 | 3928.33 | 3925.20 | 3926.81 | 41.77 | 164038.63 | 3927.09 2014-03-05 12:06:00 | 3924.01 | 3926.81 | 3915.97 | 3923.19 | 518.84 | 2035016.61 | 3922.21 2014-03-05 12:07:00 | 3922.85 | 3925.02 | 3917.12 | 3918.27 | 352.85 | 1383528.07 | 3921.02 2014-03-05 12:08:00 | 3918.94 | 3919.10 | 3907.78 | 3909.97 | 345.29 | 1351416.84 | 3913.92 2014-03-05 12:09:00 | 3909.97 | 3909.97 | 3895.00 | 3900.00 | 245.94 | 959114.08 | 3899.80 2014-03-05 12:10:00 | 3900.01 | 3913.74 | 3900.01 | 3908.40 | 315.04 | 1230417.65 | 3905.60 2014-03-05 12:11:00 | 3911.99 | 3916.81 | 3904.67 | 3916.81 | 404.09 | 1579639.60 | 3909.16 2014-03-05 12:12:00 | 3912.93 | 3939.00 | 3912.28 | 3922.63 | 594.54 | 2330505.01 | 3919.87 2014-03-05 12:13:00 | 3924.30 | 3929.94 | 3921.02 | 3927.40 | 477.28 | 1873269.55 | 3924.91 2014-03-05 12:14:00 | 3927.95 | 3934.53 | 3925.82 | 3925.93 | 522.46 | 2053030.15 | 3929.58 2014-03-05 12:15:00 | 3925.76 | 3932.00 | 3925.76 | 3927.19 | 400.94 | 1575198.69 | 3928.81 2014-03-05 12:16:00 | 3927.76 | 3929.86 | 3926.76 | 3927.95 | 488.55 | 1919138.22 | 3928.27 2014-03-05 12:17:00 | 3927.03 | 3931.99 | 3925.04 | 3929.00 | 397.78 | 1562803.93 | 3928.78 2014-03-05 12:18:00 | 3927.47 | 3929.56 | 3922.03 | 3929.08 | 582.13 | 2285599.75 | 3926.28 2014-03-05 12:19:00 | 3926.86 | 3929.29 | 3915.00 | 3915.56 | 584.26 | 2292106.34 | 3923.12 2014-03-05 12:20:00 | 3919.60 | 3922.87 | 3915.25 | 3917.12 | 553.17 | 2168183.32 | 3919.54 2014-03-05 12:21:00 | 3918.59 | 3919.96 | 3915.43 | 3918.70 | 478.74 | 1875965.47 | 3918.55 2014-03-05 12:22:00 | 3919.65 | 3919.83 | 3918.00 | 3918.12 | 150.46 | 589696.45 | 3919.26 2014-03-05 12:23:00 | 3918.55 | 3928.90 | 3918.19 | 3927.47 | 643.90 | 2526227.61 | 3923.31 2014-03-05 12:24:00 | 3926.78 | 3928.89 | 3924.11 | 3926.06 | 599.17 | 2352876.35 | 3926.92 2014-03-05 12:25:00 | 3928.09 | 3928.89 | 3924.05 | 3926.54 | 370.49 | 1454403.88 | 3925.58 2014-03-05 12:26:00 | 3926.89 | 3927.40 | 3923.20 | 3924.71 | 578.27 | 2270029.82 | 3925.59 2014-03-05 12:27:00 | 3926.87 | 3927.00 | 3923.35 | 3926.04 | 591.68 | 2322669.18 | 3925.56 2014-03-05 12:28:00 | 3925.43 | 3926.38 | 3923.20 | 3923.99 | 309.94 | 1216536.91 | 3925.10 2014-03-05 12:29:00 | 3924.00 | 3925.59 | 3920.31 | 3921.04 | 229.03 | 898259.22 | 3922.00 2014-03-05 12:30:00 | 3920.53 | 3922.99 | 3915.31 | 3918.16 | 201.96 | 791513.75 | 3919.20 2014-03-05 12:31:00 | 3918.41 | 3925.00 | 3915.22 | 3921.45 | 608.96 | 2387804.23 | 3921.12 2014-03-05 12:32:00 | 3921.60 | 3923.99 | 3920.08 | 3920.79 | 459.87 | 1803848.82 | 3922.51 2014-03-05 12:33:00 | 3920.44 | 3924.00 | 3920.00 | 3921.53 | 473.68 | 1857877.60 | 3922.20 2014-03-05 12:34:00 | 3923.80 | 3925.00 | 3919.95 | 3922.32 | 555.33 | 2178041.25 | 3922.09 2014-03-05 12:35:00 | 3920.88 | 3922.96 | 3916.88 | 3918.12 | 617.83 | 2421331.03 | 3919.06 2014-03-05 12:36:00 | 3918.93 | 3919.99 | 3915.27 | 3916.24 | 557.52 | 2184467.80 | 3918.22 2014-03-05 12:37:00 | 3916.87 | 3919.97 | 3915.21 | 3916.87 | 524.75 | 2055819.19 | 3917.70 2014-03-05 12:38:00 | 3918.90 | 3919.80 | 3912.58 | 3916.51 | 397.77 | 1557985.02 | 3916.84 2014-03-05 12:39:00 | 3916.38 | 3923.80 | 3912.54 | 3922.79 | 588.34 | 2306173.43 | 3919.82 2014-03-05 12:40:00 | 3922.94 | 3923.16 | 3915.08 | 3915.53 | 527.87 | 2069556.21 | 3920.55 2014-03-05 12:41:00 | 3919.89 | 3924.00 | 3915.11 | 3920.67 | 463.42 | 1816229.04 | 3919.20 2014-03-05 12:42:00 | 3920.77 | 3925.99 | 3920.77 | 3924.43 | 549.70 | 2156929.79 | 3923.85 2014-03-05 12:43:00 | 3924.30 | 3937.01 | 3924.21 | 3937.01 | 204.95 | 805117.65 | 3928.36 2014-03-05 12:44:00 | 3937.83 | 3946.99 | 3937.50 | 3945.38 | 409.56 | 1614585.22 | 3942.28 2014-03-05 12:45:00 | 3941.82 | 3946.64 | 3941.00 | 3945.05 | 362.23 | 1428332.50 | 3943.12 2014-03-05 12:46:00 | 3945.00 | 3945.00 | 3940.00 | 3941.10 | 252.66 | 996132.54 | 3942.66 2014-03-05 12:47:00 | 3941.19 | 3944.87 | 3930.00 | 3934.54 | 483.07 | 1903419.18 | 3940.22 2014-03-05 12:48:00 | 3932.29 | 3938.81 | 3930.09 | 3937.18 | 568.73 | 2238041.70 | 3935.19 2014-03-05 12:49:00 | 3937.72 | 3938.00 | 3931.66 | 3933.93 | 513.45 | 2020777.84 | 3935.66 2014-03-05 12:50:00 | 3931.71 | 3938.00 | 3931.71 | 3935.53 | 553.44 | 2177869.70 | 3935.17 2014-03-05 12:51:00 | 3935.56 | 3945.51 | 3935.00 | 3945.51 | 434.06 | 1709966.70 | 3939.49 2014-03-05 12:52:00 | 3944.15 | 3955.00 | 3940.18 | 3954.91 | 318.65 | 1258489.43 | 3949.50 2014-03-05 12:53:00 | 3954.92 | 3955.00 | 3947.01 | 3948.24 | 442.87 | 1749308.60 | 3949.90 2014-03-05 12:54:00 | 3948.67 | 3949.00 | 3945.21 | 3946.03 | 553.26 | 2183436.51 | 3946.52 2014-03-05 12:55:00 | 3946.26 | 3949.97 | 3942.07 | 3949.89 | 444.65 | 1755023.53 | 3946.95 2014-03-05 12:56:00 | 3949.97 | 3959.00 | 3947.53 | 3950.94 | 299.58 | 1184616.33 | 3954.24 2014-03-05 12:57:00 | 3950.82 | 3957.98 | 3947.41 | 3952.40 | 331.09 | 1308992.80 | 3953.54 2014-03-05 12:58:00 | 3952.03 | 3954.00 | 3948.00 | 3952.90 | 514.89 | 2034307.27 | 3950.93 2014-03-05 12:59:00 | 3950.65 | 3955.29 | 3950.14 | 3955.00 | 269.21 | 1064008.00 | 3952.31 2014-03-05 13:00:00 | 3955.00 | 3965.81 | 3954.16 | 3963.62 | 282.35 | 1117578.98 | 3958.19 2014-03-05 13:01:00 | 3965.76 | 3975.00 | 3962.00 | 3975.00 | 422.66 | 1677563.56 | 3969.03 2014-03-05 13:02:00 | 3970.45 | 3975.68 | 3963.01 | 3973.00 | 453.81 | 1801690.30 | 3970.12 2014-03-05 13:03:00 | 3973.12 | 3975.01 | 3970.00 | 3972.50 | 431.57 | 1714249.37 | 3972.15 2014-03-05 13:04:00 | 3971.88 | 3973.34 | 3959.99 | 3965.71 | 428.15 | 1698870.04 | 3967.92 2014-03-05 13:05:00 | 3967.94 | 3970.96 | 3962.95 | 3970.27 | 466.30 | 1849857.76 | 3967.12 2014-03-05 13:06:00 | 3970.76 | 3972.00 | 3966.24 | 3966.51 | 557.56 | 2213060.17 | 3969.17 2014-03-05 13:07:00 | 3967.00 | 3967.00 | 3959.00 | 3960.99 | 484.46 | 1920574.18 | 3964.39 2014-03-05 13:08:00 | 3959.97 | 3964.16 | 3951.00 | 3955.50 | 333.75 | 1321269.48 | 3958.88 2014-03-05 13:09:00 | 3952.12 | 3964.00 | 3950.00 | 3958.98 | 474.24 | 1876187.92 | 3956.19 2014-03-05 13:10:00 | 3959.07 | 3959.99 | 3952.02 | 3955.28 | 529.06 | 2092884.86 | 3955.83 2014-03-05 13:11:00 | 3955.68 | 3957.95 | 3952.12 | 3954.38 | 603.44 | 2387239.49 | 3956.07 2014-03-05 13:12:00 | 3952.87 | 3957.70 | 3952.10 | 3955.86 | 390.78 | 1545554.92 | 3955.02 2014-03-05 13:13:00 | 3956.62 | 3964.78 | 3955.00 | 3961.31 | 396.29 | 1568582.91 | 3958.22 2014-03-05 13:14:00 | 3962.54 | 3964.71 | 3959.88 | 3963.33 | 517.57 | 2051081.78 | 3962.93 2014-03-05 13:15:00 | 3963.30 | 3965.00 | 3961.14 | 3961.98 | 326.34 | 1293462.50 | 3963.54 2014-03-05 13:16:00 | 3961.96 | 3961.96 | 3957.00 | 3957.85 | 133.58 | 528961.20 | 3959.88 2014-03-05 13:17:00 | 3958.52 | 3961.69 | 3955.00 | 3956.99 | 477.15 | 1888311.85 | 3957.51 2014-03-05 13:18:00 | 3956.94 | 3958.85 | 3955.00 | 3957.89 | 508.57 | 2012315.87 | 3956.80 2014-03-05 13:19:00 | 3956.24 | 3958.69 | 3955.00 | 3958.00 | 635.91 | 2515925.74 | 3956.42 2014-03-05 13:20:00 | 3958.00 | 3960.00 | 3955.71 | 3956.47 | 527.19 | 2086658.20 | 3958.05 2014-03-05 13:21:00 | 3955.72 | 3958.99 | 3955.69 | 3958.21 | 572.03 | 2263807.44 | 3957.50 2014-03-05 13:22:00 | 3956.84 | 3959.00 | 3956.30 | 3959.00 | 405.04 | 1602882.69 | 3957.37 2014-03-05 13:23:00 | 3960.00 | 3961.97 | 3956.30 | 3958.96 | 499.48 | 1977625.03 | 3959.40 2014-03-05 13:24:00 | 3958.07 | 3960.00 | 3956.50 | 3957.02 | 244.28 | 966844.33 | 3958.00 2014-03-05 13:25:00 | 3956.98 | 3960.00 | 3956.53 | 3957.09 | 568.06 | 2248830.72 | 3958.81 2014-03-05 13:26:00 | 3958.58 | 3960.00 | 3956.51 | 3957.20 | 610.10 | 2415147.30 | 3958.64 2014-03-05 13:27:00 | 3958.50 | 3963.00 | 3957.01 | 3962.80 | 367.99 | 1456828.15 | 3958.86 2014-03-05 13:28:00 | 3963.00 | 3967.21 | 3962.00 | 3966.91 | 139.19 | 551806.05 | 3964.41 2014-03-05 13:29:00 | 3966.49 | 3968.91 | 3965.01 | 3968.33 | 291.07 | 1154825.95 | 3967.48 2014-03-05 13:30:00 | 3966.98 | 3969.95 | 3965.92 | 3968.91 | 479.02 | 1900667.07 | 3967.81 2014-03-05 13:31:00 | 3968.91 | 3969.00 | 3966.10 | 3968.21 | 462.60 | 1835471.12 | 3967.77 2014-03-05 13:32:00 | 3968.75 | 3970.00 | 3965.00 | 3968.77 | 309.55 | 1228314.32 | 3968.13 2014-03-05 13:33:00 | 3967.40 | 3970.00 | 3965.00 | 3965.91 | 460.17 | 1825686.38 | 3967.39 2014-03-05 13:34:00 | 3965.00 | 3966.95 | 3960.79 | 3964.15 | 557.28 | 2209135.48 | 3964.12 2014-03-05 13:35:00 | 3962.80 | 3965.97 | 3960.89 | 3962.99 | 496.37 | 1967388.25 | 3963.57 2014-03-05 13:36:00 | 3962.87 | 3964.99 | 3961.00 | 3962.77 | 312.57 | 1238765.47 | 3963.23 2014-03-05 13:37:00 | 3962.49 | 3962.84 | 3955.00 | 3959.02 | 505.16 | 1999687.02 | 3958.51 2014-03-05 13:38:00 | 3960.00 | 3960.00 | 3958.09 | 3959.10 | 315.72 | 1249946.79 | 3959.02 2014-03-05 13:39:00 | 3958.91 | 3961.00 | 3955.00 | 3958.70 | 549.18 | 2173936.25 | 3958.51 2014-03-05 13:40:00 | 3956.78 | 3960.00 | 3951.00 | 3953.15 | 477.04 | 1886907.22 | 3955.47 2014-03-05 13:41:00 | 3951.51 | 3957.36 | 3945.00 | 3946.06 | 444.30 | 1754458.28 | 3948.85 2014-03-05 13:42:00 | 3947.30 | 3948.72 | 3942.35 | 3947.02 | 590.18 | 2328060.85 | 3944.68 2014-03-05 13:43:00 | 3947.91 | 3948.85 | 3944.99 | 3944.99 | 569.31 | 2247249.88 | 3947.32 2014-03-05 13:44:00 | 3944.00 | 3949.99 | 3942.70 | 3945.94 | 520.93 | 2055398.26 | 3945.63 2014-03-05 13:45:00 | 3947.82 | 3958.34 | 3945.04 | 3956.89 | 484.18 | 1912086.82 | 3949.11 2014-03-05 13:46:00 | 3949.22 | 3957.78 | 3948.45 | 3949.00 | 619.99 | 2449340.80 | 3950.64 2014-03-05 13:47:00 | 3949.52 | 3951.97 | 3948.00 | 3948.75 | 556.13 | 2196424.19 | 3949.52 2014-03-05 13:48:00 | 3949.87 | 3951.95 | 3945.18 | 3947.81 | 652.82 | 2577071.94 | 3947.60 2014-03-05 13:49:00 | 3945.78 | 3950.00 | 3944.32 | 3948.90 | 619.85 | 2446647.17 | 3947.19 2014-03-05 13:50:00 | 3948.59 | 3949.94 | 3940.52 | 3944.66 | 448.38 | 1769661.90 | 3946.82 2014-03-05 13:51:00 | 3943.85 | 3948.81 | 3942.40 | 3944.87 | 614.40 | 2424206.18 | 3945.67 2014-03-05 13:52:00 | 3944.15 | 3947.92 | 3942.10 | 3945.65 | 598.50 | 2360856.50 | 3944.62 2014-03-05 13:53:00 | 3945.31 | 3947.97 | 3942.48 | 3943.52 | 555.79 | 2193232.77 | 3946.13 2014-03-05 13:54:00 | 3943.47 | 3947.69 | 3943.04 | 3943.78 | 565.63 | 2231416.83 | 3945.01 2014-03-05 13:55:00 | 3944.07 | 3947.95 | 3943.50 | 3945.78 | 507.30 | 2001222.03 | 3944.86 2014-03-05 13:56:00 | 3945.66 | 3947.96 | 3943.54 | 3947.93 | 456.79 | 1802580.92 | 3946.21 2014-03-05 13:57:00 | 3947.03 | 3949.00 | 3944.40 | 3946.91 | 219.02 | 864419.48 | 3946.71 2014-03-05 13:58:00 | 3944.77 | 3948.99 | 3944.39 | 3948.59 | 315.18 | 1244143.53 | 3947.44 2014-03-05 13:59:00 | 3948.16 | 3950.00 | 3945.00 | 3947.19 | 456.20 | 1800663.79 | 3947.08 2014-03-05 14:00:00 | 3946.53 | 3950.00 | 3946.53 | 3948.49 | 434.92 | 1717454.95 | 3948.93 2014-03-05 14:01:00 | 3947.89 | 3949.00 | 3946.00 | 3946.64 | 447.14 | 1764780.92 | 3946.78 2014-03-05 14:02:00 | 3948.87 | 3948.94 | 3942.13 | 3943.21 | 458.30 | 1808170.68 | 3945.41 2014-03-05 14:03:00 | 3945.05 | 3947.54 | 3942.12 | 3943.35 | 399.92 | 1577399.53 | 3944.34 2014-03-05 14:04:00 | 3943.50 | 3945.39 | 3942.04 | 3945.08 | 161.16 | 635587.50 | 3943.76 2014-03-05 14:05:00 | 3945.41 | 3950.00 | 3944.05 | 3946.63 | 152.68 | 602650.09 | 3947.07 2014-03-05 14:06:00 | 3947.77 | 3947.78 | 3945.07 | 3946.81 | 288.25 | 1137549.43 | 3946.40 2014-03-05 14:07:00 | 3946.76 | 3947.65 | 3944.10 | 3944.10 | 191.05 | 753805.48 | 3945.61 2014-03-05 14:08:00 | 3944.10 | 3946.98 | 3944.10 | 3945.18 | 83.14 | 328044.70 | 3945.93 2014-03-05 14:09:00 | 3946.94 | 3946.94 | 3944.10 | 3944.97 | 110.36 | 435420.41 | 3945.38 2014-03-05 14:10:00 | 3945.10 | 3946.00 | 3944.10 | 3945.23 | 8.66 | 34172.54 | 3945.11 2014-03-05 14:11:00 | 3945.23 | 3947.00 | 3944.10 | 3945.63 | 63.61 | 250944.03 | 3945.35 2014-03-05 14:12:00 | 3945.24 | 3950.00 | 3944.54 | 3946.77 | 287.42 | 1134262.96 | 3946.36 2014-03-05 14:13:00 | 3946.55 | 3949.83 | 3945.13 | 3948.28 | 278.93 | 1101019.66 | 3947.34 2014-03-05 14:14:00 | 3948.12 | 3950.00 | 3946.77 | 3948.93 | 155.02 | 612160.47 | 3948.96 2014-03-05 14:15:00 | 3948.82 | 3949.90 | 3948.21 | 3949.16 | 54.25 | 214245.97 | 3949.02 2014-03-05 14:16:00 | 3949.27 | 3950.00 | 3947.77 | 3950.00 | 48.25 | 190544.61 | 3949.44 2014-03-05 14:17:00 | 3950.00 | 3955.00 | 3950.00 | 3955.00 | 95.83 | 378663.27 | 3951.37 2014-03-05 14:18:00 | 3955.00 | 3960.00 | 3953.01 | 3953.01 | 43.68 | 172798.14 | 3956.00 2014-03-05 14:19:00 | 3953.01 | 3955.96 | 3950.00 | 3952.75 | 90.98 | 359579.75 | 3952.51 2014-03-05 14:20:00 | 3952.76 | 3954.95 | 3952.21 | 3953.79 | 86.74 | 342936.51 | 3953.57 2014-03-05 14:21:00 | 3952.55 | 3954.81 | 3949.71 | 3951.47 | 102.66 | 405758.12 | 3952.60 2014-03-05 14:22:00 | 3951.40 | 3952.88 | 3947.57 | 3950.07 | 129.46 | 511386.40 | 3950.27 2014-03-05 14:23:00 | 3950.07 | 3951.99 | 3948.00 | 3948.10 | 51.65 | 203999.14 | 3949.57 2014-03-05 14:24:00 | 3947.93 | 3954.07 | 3947.93 | 3950.97 | 64.89 | 256294.92 | 3949.87 2014-03-05 14:25:00 | 3950.00 | 3953.94 | 3949.95 | 3952.62 | 46.53 | 183917.92 | 3952.42 2014-03-05 14:26:00 | 3952.54 | 3957.02 | 3952.54 | 3955.87 | 46.76 | 184915.75 | 3954.91 2014-03-05 14:27:00 | 3955.83 | 3955.83 | 3952.00 | 3952.00 | 15.08 | 59628.91 | 3953.39 2014-03-05 14:28:00 | 3953.18 | 3954.94 | 3952.00 | 3953.91 | 99.26 | 392375.81 | 3953.13 2014-03-05 14:29:00 | 3954.98 | 3956.00 | 3952.02 | 3955.03 | 107.02 | 423216.60 | 3954.41 2014-03-05 14:30:00 | 3955.00 | 3956.00 | 3955.00 | 3955.01 | 31.61 | 125032.44 | 3955.10 2014-03-05 14:31:00 | 3955.01 | 3959.00 | 3955.00 | 3958.32 | 72.03 | 285032.60 | 3957.36 2014-03-05 14:32:00 | 3959.90 | 3964.09 | 3959.01 | 3959.99 | 128.73 | 509812.13 | 3960.38 2014-03-05 14:33:00 | 3959.12 | 3962.51 | 3958.38 | 3960.60 | 79.56 | 315046.22 | 3959.86 2014-03-05 14:34:00 | 3963.11 | 3964.09 | 3961.26 | 3964.00 | 100.43 | 397974.66 | 3962.75 2014-03-05 14:35:00 | 3964.04 | 3965.77 | 3962.17 | 3965.77 | 70.67 | 280104.22 | 3963.78 2014-03-05 14:36:00 | 3965.97 | 3966.00 | 3959.94 | 3964.47 | 84.18 | 333621.45 | 3963.29 2014-03-05 14:37:00 | 3963.39 | 3970.99 | 3963.39 | 3970.99 | 66.00 | 261905.19 | 3968.26 2014-03-05 14:38:00 | 3965.45 | 3970.00 | 3965.03 | 3967.00 | 82.36 | 326755.51 | 3967.41 2014-03-05 14:39:00 | 3968.00 | 3974.48 | 3967.00 | 3972.08 | 54.66 | 217002.10 | 3969.89 2014-03-05 14:40:00 | 3972.08 | 3974.00 | 3967.00 | 3967.00 | 56.34 | 223766.92 | 3971.86 2014-03-05 14:41:00 | 3967.00 | 3971.59 | 3967.00 | 3970.43 | 88.98 | 353230.36 | 3969.64 2014-03-05 14:42:00 | 3971.56 | 3974.00 | 3967.01 | 3972.19 | 121.41 | 482144.38 | 3971.08 2014-03-05 14:43:00 | 3972.19 | 3974.50 | 3972.08 | 3972.10 | 71.50 | 284091.87 | 3973.42 2014-03-05 14:44:00 | 3972.00 | 3974.99 | 3970.00 | 3970.01 | 39.82 | 158174.39 | 3972.73 2014-03-05 14:45:00 | 3970.01 | 3974.37 | 3970.00 | 3973.98 | 72.64 | 288516.97 | 3972.15 2014-03-05 14:46:00 | 3971.21 | 3974.80 | 3970.70 | 3972.84 | 91.61 | 363920.48 | 3972.63 2014-03-05 14:47:00 | 3972.31 | 3972.92 | 3970.39 | 3972.92 | 91.79 | 364614.03 | 3972.22 2014-03-05 14:48:00 | 3970.39 | 3973.90 | 3963.84 | 3967.20 | 95.99 | 380974.39 | 3968.73 2014-03-05 14:49:00 | 3965.92 | 3968.34 | 3962.13 | 3965.00 | 57.69 | 228771.48 | 3965.32 2014-03-05 14:50:00 | 3966.01 | 3974.00 | 3965.22 | 3970.00 | 134.13 | 532528.77 | 3970.36 2014-03-05 14:51:00 | 3967.91 | 3971.76 | 3965.00 | 3967.56 | 101.93 | 404392.80 | 3967.55 2014-03-05 14:52:00 | 3966.34 | 3967.76 | 3965.32 | 3966.01 | 21.39 | 84848.68 | 3966.37 2014-03-05 14:53:00 | 3966.00 | 3966.00 | 3961.00 | 3963.61 | 46.32 | 183623.64 | 3963.98 2014-03-05 14:54:00 | 3963.56 | 3972.00 | 3962.07 | 3967.15 | 124.04 | 491786.78 | 3964.90 2014-03-05 14:55:00 | 3963.24 | 3968.07 | 3963.21 | 3964.73 | 72.35 | 286895.70 | 3965.44 2014-03-05 14:56:00 | 3966.71 | 3969.99 | 3965.13 | 3968.01 | 60.46 | 239900.79 | 3967.99 2014-03-05 14:57:00 | 3969.50 | 3975.00 | 3969.50 | 3975.00 | 50.48 | 200541.51 | 3973.09 2014-03-05 14:58:00 | 3975.00 | 3977.00 | 3971.06 | 3971.99 | 101.76 | 404340.59 | 3973.51 2014-03-05 14:59:00 | 3972.02 | 3973.80 | 3970.00 | 3972.61 | 104.00 | 413043.62 | 3971.73 2014-03-05 15:00:00 | 3973.77 | 3977.00 | 3972.11 | 3977.00 | 131.73 | 523489.84 | 3974.08 2014-03-05 15:01:00 | 3975.35 | 3990.37 | 3974.24 | 3990.37 | 151.60 | 603774.50 | 3982.60 2014-03-05 15:02:00 | 3990.12 | 3997.00 | 3989.99 | 3995.98 | 81.24 | 324348.32 | 3992.27 2014-03-05 15:03:00 | 3990.00 | 4010.00 | 3989.99 | 4009.70 | 135.75 | 542635.45 | 3997.34 2014-03-05 15:04:00 | 4009.69 | 4015.00 | 4003.63 | 4015.00 | 79.61 | 319118.37 | 4008.77 2014-03-05 15:05:00 | 4015.00 | 4029.99 | 4014.04 | 4025.01 | 122.17 | 491133.60 | 4020.02 2014-03-05 15:06:00 | 4023.33 | 4028.00 | 4015.00 | 4015.31 | 144.14 | 579958.23 | 4023.52 2014-03-05 15:07:00 | 4015.01 | 4018.48 | 4000.00 | 4015.00 | 109.60 | 439794.99 | 4012.62 2014-03-05 15:08:00 | 4019.90 | 4025.00 | 4015.00 | 4015.00 | 57.40 | 230631.70 | 4018.32 2014-03-05 15:09:00 | 4014.85 | 4014.86 | 4005.99 | 4009.00 | 101.17 | 405552.80 | 4008.83 2014-03-05 15:10:00 | 4009.00 | 4016.99 | 4008.00 | 4010.00 | 94.94 | 380898.39 | 4011.91 2014-03-05 15:11:00 | 4009.21 | 4010.00 | 3990.01 | 4000.41 | 80.15 | 320955.64 | 4004.64 2014-03-05 15:12:00 | 4000.43 | 4005.00 | 3990.01 | 4000.00 | 57.69 | 230686.19 | 3998.65 2014-03-05 15:13:00 | 4000.00 | 4000.00 | 3996.01 | 3997.54 | 64.87 | 259350.46 | 3998.25 2014-03-05 15:14:00 | 3998.18 | 4000.00 | 3990.00 | 3996.95 | 65.77 | 262693.32 | 3994.42 2014-03-05 15:15:00 | 3999.27 | 3999.27 | 3992.01 | 3992.05 | 40.78 | 162987.02 | 3996.64 2014-03-05 15:16:00 | 3991.99 | 3994.00 | 3990.10 | 3992.70 | 68.45 | 273315.72 | 3992.98 2014-03-05 15:17:00 | 3993.49 | 3994.00 | 3990.00 | 3993.80 | 111.67 | 445782.68 | 3992.00 2014-03-05 15:18:00 | 3994.00 | 3998.00 | 3980.20 | 3980.20 | 86.88 | 346887.36 | 3992.86 2014-03-05 15:19:00 | 3988.92 | 3988.92 | 3980.11 | 3984.23 | 98.46 | 392084.52 | 3982.05 2014-03-05 15:20:00 | 3984.24 | 3986.48 | 3980.00 | 3986.00 | 20.51 | 81671.36 | 3983.00 2014-03-05 15:21:00 | 3986.01 | 3988.12 | 3984.00 | 3985.00 | 88.07 | 351001.88 | 3985.40 2014-03-05 15:22:00 | 3986.02 | 3989.00 | 3984.00 | 3985.01 | 71.15 | 283661.35 | 3986.81 2014-03-05 15:23:00 | 3985.01 | 3994.66 | 3985.01 | 3992.01 | 56.95 | 227305.70 | 3991.11 2014-03-05 15:24:00 | 3993.86 | 3994.00 | 3985.00 | 3985.01 | 58.43 | 233015.63 | 3988.15 2014-03-05 15:25:00 | 3985.10 | 3988.35 | 3981.00 | 3984.15 | 40.80 | 162629.30 | 3986.11 2014-03-05 15:26:00 | 3981.88 | 3986.38 | 3981.10 | 3982.42 | 83.02 | 330691.95 | 3983.18 2014-03-05 15:27:00 | 3981.11 | 3981.11 | 3976.10 | 3978.96 | 34.56 | 137539.04 | 3979.26 2014-03-05 15:28:00 | 3976.72 | 3978.96 | 3973.23 | 3973.27 | 58.86 | 233943.57 | 3974.51 2014-03-05 15:29:00 | 3973.40 | 3973.40 | 3966.10 | 3971.00 | 55.37 | 219899.76 | 3971.46 2014-03-05 15:30:00 | 3970.19 | 3973.30 | 3969.00 | 3971.47 | 42.21 | 167596.67 | 3970.45 2014-03-05 15:31:00 | 3971.98 | 3975.56 | 3969.06 | 3974.00 | 63.38 | 251746.62 | 3972.08 2014-03-05 15:32:00 | 3975.00 | 3979.21 | 3970.27 | 3970.53 | 43.01 | 170876.71 | 3972.86 2014-03-05 15:33:00 | 3972.01 | 3975.91 | 3969.93 | 3971.00 | 29.26 | 116194.76 | 3971.79 2014-03-05 15:34:00 | 3970.03 | 3970.05 | 3958.02 | 3959.75 | 73.52 | 291255.93 | 3961.59 2014-03-05 15:35:00 | 3958.11 | 3960.00 | 3947.58 | 3948.00 | 40.39 | 159781.15 | 3956.15 2014-03-05 15:36:00 | 3948.01 | 3951.17 | 3947.57 | 3950.00 | 70.17 | 277132.48 | 3949.39 2014-03-05 15:37:00 | 3951.19 | 3957.76 | 3949.00 | 3949.15 | 19.30 | 76262.47 | 3952.45 2014-03-05 15:38:00 | 3949.15 | 3953.00 | 3949.00 | 3950.12 | 60.17 | 237669.32 | 3949.70 2014-03-05 15:39:00 | 3950.12 | 3955.00 | 3948.34 | 3951.60 | 58.27 | 230316.64 | 3952.64 2014-03-05 15:40:00 | 3951.60 | 3955.00 | 3948.02 | 3949.10 | 55.58 | 219572.51 | 3950.64 2014-03-05 15:41:00 | 3949.21 | 3950.00 | 3947.57 | 3947.77 | 39.77 | 156999.72 | 3948.19 2014-03-05 15:42:00 | 3947.57 | 3947.57 | 3940.00 | 3942.89 | 66.51 | 262298.15 | 3943.74 2014-03-05 15:43:00 | 3943.00 | 3955.00 | 3940.00 | 3952.05 | 60.84 | 240260.15 | 3949.37 2014-03-05 15:44:00 | 3940.72 | 3954.00 | 3940.72 | 3953.99 | 48.19 | 190384.10 | 3950.53 2014-03-05 15:45:00 | 3954.00 | 3958.86 | 3951.57 | 3956.75 | 68.40 | 270537.32 | 3955.46 2014-03-05 15:46:00 | 3956.76 | 3956.76 | 3951.57 | 3953.92 | 58.41 | 230994.87 | 3954.71 2014-03-05 15:47:00 | 3951.64 | 3954.42 | 3949.99 | 3950.14 | 65.22 | 257787.43 | 3952.64 2014-03-05 15:48:00 | 3950.09 | 3954.36 | 3942.00 | 3944.77 | 74.58 | 294505.02 | 3948.69 2014-03-05 15:49:00 | 3942.00 | 3951.64 | 3942.00 | 3944.55 | 111.96 | 441975.28 | 3947.62 2014-03-05 15:50:00 | 3948.76 | 3949.99 | 3942.10 | 3943.16 | 45.66 | 180094.44 | 3944.34 2014-03-05 15:51:00 | 3943.10 | 3944.96 | 3941.00 | 3941.00 | 38.30 | 151000.00 | 3943.07 2014-03-05 15:52:00 | 3941.00 | 3941.74 | 3935.00 | 3935.00 | 59.14 | 233014.89 | 3940.19 2014-03-05 15:53:00 | 3937.76 | 3939.37 | 3931.00 | 3931.01 | 84.12 | 330959.82 | 3934.19 2014-03-05 15:54:00 | 3931.08 | 3933.82 | 3924.00 | 3925.05 | 48.05 | 188869.46 | 3930.60 2014-03-05 15:55:00 | 3929.58 | 3930.90 | 3911.00 | 3911.00 | 137.25 | 538366.49 | 3922.67 2014-03-05 15:56:00 | 3911.00 | 3929.99 | 3910.00 | 3918.12 | 78.50 | 307401.33 | 3915.84 2014-03-05 15:57:00 | 3918.12 | 3922.22 | 3915.00 | 3922.20 | 82.87 | 324770.98 | 3918.99 2014-03-05 15:58:00 | 3922.09 | 3936.75 | 3920.00 | 3933.23 | 111.92 | 439224.52 | 3924.59 2014-03-05 15:59:00 | 3927.64 | 3933.23 | 3917.57 | 3925.59 | 84.95 | 333427.41 | 3925.12 2014-03-05 16:00:00 | 3923.98 | 3930.00 | 3920.37 | 3926.95 | 42.61 | 167318.19 | 3926.92 2014-03-05 16:01:00 | 3926.00 | 3945.00 | 3923.01 | 3926.99 | 97.89 | 384341.66 | 3926.14 2014-03-05 16:02:00 | 3925.32 | 3931.92 | 3925.00 | 3927.56 | 30.88 | 121261.29 | 3926.47 2014-03-05 16:03:00 | 3927.00 | 3929.82 | 3923.00 | 3924.84 | 31.64 | 124199.77 | 3924.91 2014-03-05 16:04:00 | 3926.99 | 3927.01 | 3924.29 | 3925.00 | 51.33 | 201498.29 | 3925.55 2014-03-05 16:05:00 | 3924.98 | 3924.98 | 3920.20 | 3921.40 | 76.50 | 300046.78 | 3922.39 2014-03-05 16:06:00 | 3920.20 | 3921.62 | 3910.00 | 3910.00 | 86.46 | 338552.44 | 3915.62 2014-03-05 16:07:00 | 3910.00 | 3919.00 | 3910.00 | 3911.23 | 77.16 | 302156.12 | 3916.12 2014-03-05 16:08:00 | 3911.10 | 3914.97 | 3909.00 | 3909.00 | 25.40 | 99345.47 | 3910.93 2014-03-05 16:09:00 | 3908.00 | 3915.77 | 3906.03 | 3915.15 | 64.01 | 250386.11 | 3911.61 2014-03-05 16:10:00 | 3915.21 | 3929.20 | 3910.00 | 3927.35 | 87.07 | 341486.92 | 3921.98 2014-03-05 16:11:00 | 3926.03 | 3926.63 | 3918.95 | 3924.91 | 54.08 | 212096.07 | 3922.11 2014-03-05 16:12:00 | 3924.18 | 3929.90 | 3922.12 | 3929.90 | 51.30 | 201387.92 | 3925.54 2014-03-05 16:13:00 | 3929.90 | 3933.01 | 3925.14 | 3927.49 | 65.59 | 257701.36 | 3929.21 2014-03-05 16:14:00 | 3924.90 | 3925.70 | 3910.14 | 3922.77 | 37.43 | 146658.89 | 3918.43 2014-03-05 16:15:00 | 3924.58 | 3925.00 | 3917.15 | 3920.55 | 77.72 | 304896.44 | 3923.16 2014-03-05 16:16:00 | 3919.20 | 3931.85 | 3917.61 | 3930.00 | 46.78 | 183466.17 | 3922.14 2014-03-05 16:17:00 | 3930.10 | 3931.71 | 3925.32 | 3927.16 | 67.70 | 265942.47 | 3928.25 2014-03-05 16:18:00 | 3930.26 | 3930.26 | 3926.29 | 3928.12 | 77.45 | 304226.89 | 3928.04 2014-03-05 16:19:00 | 3929.96 | 3930.99 | 3925.00 | 3925.01 | 61.38 | 241128.42 | 3928.39 2014-03-05 16:20:00 | 3929.25 | 3935.00 | 3925.00 | 3929.96 | 56.45 | 221818.15 | 3929.39 2014-03-05 16:21:00 | 3930.00 | 3932.99 | 3926.05 | 3930.00 | 74.37 | 292266.68 | 3930.06 2014-03-05 16:22:00 | 3932.52 | 3932.98 | 3920.00 | 3927.01 | 49.94 | 196202.47 | 3928.45 2014-03-05 16:23:00 | 3921.19 | 3924.29 | 3912.01 | 3913.24 | 52.13 | 204079.90 | 3915.13 2014-03-05 16:24:00 | 3916.06 | 3919.97 | 3912.05 | 3918.95 | 59.19 | 231812.24 | 3916.34 2014-03-05 16:25:00 | 3918.95 | 3919.00 | 3916.00 | 3919.00 | 56.93 | 223028.15 | 3917.38 2014-03-05 16:26:00 | 3916.03 | 3925.61 | 3914.00 | 3918.11 | 53.36 | 209208.64 | 3921.00 2014-03-05 16:27:00 | 3923.36 | 3924.13 | 3912.01 | 3917.51 | 56.74 | 222138.76 | 3915.03 2014-03-05 16:28:00 | 3919.23 | 3924.36 | 3917.08 | 3920.36 | 57.27 | 224537.34 | 3920.54 2014-03-05 16:29:00 | 3923.88 | 3925.61 | 3920.00 | 3920.00 | 47.96 | 188085.26 | 3922.04 2014-03-05 16:30:00 | 3916.07 | 3920.97 | 3913.67 | 3919.47 | 79.11 | 309945.72 | 3918.11 2014-03-05 16:31:00 | 3920.40 | 3924.20 | 3917.95 | 3923.00 | 41.48 | 162667.52 | 3921.59 2014-03-05 16:32:00 | 3922.41 | 3923.00 | 3916.06 | 3923.00 | 37.47 | 146937.22 | 3921.78 2014-03-05 16:33:00 | 3924.99 | 3925.00 | 3918.77 | 3922.39 | 35.13 | 137783.17 | 3921.76 2014-03-05 16:34:00 | 3919.13 | 3923.00 | 3917.05 | 3917.05 | 28.22 | 110592.50 | 3919.08 2014-03-05 16:35:00 | 3920.84 | 3922.00 | 3917.17 | 3921.99 | 26.41 | 103511.11 | 3919.39 2014-03-05 16:36:00 | 3920.13 | 3921.97 | 3919.15 | 3920.98 | 56.11 | 219964.36 | 3920.51 2014-03-05 16:37:00 | 3920.01 | 3923.04 | 3920.01 | 3920.10 | 25.92 | 101661.80 | 3921.53 2014-03-05 16:38:00 | 3920.07 | 3923.04 | 3920.07 | 3921.52 | 45.67 | 179106.34 | 3922.18 2014-03-05 16:39:00 | 3923.00 | 3923.00 | 3920.01 | 3920.82 | 68.69 | 269339.19 | 3921.31 2014-03-05 16:40:00 | 3920.02 | 3923.00 | 3920.01 | 3920.60 | 50.31 | 197251.77 | 3920.49 2014-03-05 16:41:00 | 3920.25 | 3922.00 | 3920.25 | 3922.00 | 24.62 | 96538.41 | 3921.46 2014-03-05 16:42:00 | 3921.67 | 3923.00 | 3920.54 | 3923.00 | 43.49 | 170530.52 | 3921.59 2014-03-05 16:43:00 | 3921.82 | 3923.00 | 3921.35 | 3923.00 | 62.05 | 243392.11 | 3922.83 2014-03-05 16:44:00 | 3922.99 | 3923.00 | 3921.01 | 3923.00 | 50.71 | 198885.76 | 3922.25 2014-03-05 16:45:00 | 3923.00 | 3928.98 | 3921.50 | 3926.98 | 81.78 | 320935.92 | 3924.29 2014-03-05 16:46:00 | 3928.20 | 3933.00 | 3926.02 | 3933.00 | 56.76 | 222963.90 | 3928.12 2014-03-05 16:47:00 | 3933.00 | 3939.99 | 3933.00 | 3938.99 | 17.82 | 70138.00 | 3935.47 2014-03-05 16:48:00 | 3938.99 | 3940.00 | 3930.56 | 3939.00 | 48.65 | 191429.31 | 3935.15 2014-03-05 16:49:00 | 3939.00 | 3948.01 | 3938.97 | 3945.34 | 24.95 | 98413.83 | 3943.81 2014-03-05 16:50:00 | 3945.13 | 3948.75 | 3939.03 | 3941.01 | 23.25 | 91761.20 | 3946.38 2014-03-05 16:51:00 | 3941.01 | 3948.00 | 3929.99 | 3947.80 | 49.42 | 194741.51 | 3940.94 2014-03-05 16:52:00 | 3948.00 | 3949.07 | 3930.00 | 3933.54 | 41.68 | 164269.60 | 3941.21 2014-03-05 16:53:00 | 3936.91 | 3939.76 | 3934.05 | 3939.24 | 30.88 | 121579.36 | 3936.90 2014-03-05 16:54:00 | 3939.99 | 3945.01 | 3937.76 | 3943.61 | 56.05 | 220903.11 | 3941.53 2014-03-05 16:55:00 | 3944.45 | 3945.00 | 3938.56 | 3939.00 | 51.71 | 203769.59 | 3941.00 2014-03-05 16:56:00 | 3938.56 | 3938.56 | 3929.97 | 3932.15 | 35.69 | 140430.48 | 3935.06 2014-03-05 16:57:00 | 3932.79 | 3933.93 | 3931.00 | 3933.85 | 37.67 | 148127.09 | 3932.75 2014-03-05 16:58:00 | 3932.25 | 3933.98 | 3932.25 | 3933.96 | 40.36 | 158737.51 | 3933.24 2014-03-05 16:59:00 | 3934.00 | 3940.00 | 3934.00 | 3934.35 | 15.27 | 60117.24 | 3937.21 2014-03-05 17:00:00 | 3937.10 | 3940.00 | 3935.02 | 3935.99 | 43.57 | 171582.02 | 3938.17 2014-03-05 17:01:00 | 3935.36 | 3941.00 | 3934.38 | 3941.00 | 14.59 | 57419.86 | 3936.64 2014-03-05 17:02:00 | 3940.04 | 3942.00 | 3936.67 | 3940.00 | 37.67 | 148369.28 | 3938.87 2014-03-05 17:03:00 | 3937.56 | 3942.00 | 3937.56 | 3941.73 | 84.09 | 331315.17 | 3939.87 2014-03-05 17:04:00 | 3941.90 | 3941.90 | 3940.00 | 3941.77 | 48.10 | 189569.15 | 3940.98 2014-03-05 17:05:00 | 3941.76 | 3947.99 | 3941.76 | 3943.93 | 33.05 | 130377.72 | 3945.46 2014-03-05 17:06:00 | 3944.00 | 3946.99 | 3940.72 | 3943.85 | 66.93 | 263982.93 | 3944.22 2014-03-05 17:07:00 | 3944.01 | 3944.01 | 3940.02 | 3941.28 | 21.61 | 85168.77 | 3941.72 2014-03-05 17:08:00 | 3941.47 | 3948.00 | 3940.02 | 3946.99 | 22.83 | 90006.16 | 3943.31 2014-03-05 17:09:00 | 3945.10 | 3951.00 | 3943.32 | 3951.00 | 41.89 | 165373.70 | 3947.43 2014-03-05 17:10:00 | 3951.00 | 3954.76 | 3947.89 | 3952.53 | 58.77 | 232211.71 | 3951.13 2014-03-05 17:11:00 | 3954.34 | 3959.99 | 3952.61 | 3958.64 | 27.87 | 110222.89 | 3954.33 2014-03-05 17:12:00 | 3958.23 | 3959.91 | 3950.00 | 3951.80 | 61.57 | 243533.27 | 3955.45 2014-03-05 17:13:00 | 3950.00 | 3955.00 | 3950.00 | 3953.98 | 24.44 | 96615.68 | 3952.69 2014-03-05 17:14:00 | 3953.72 | 3954.00 | 3951.00 | 3951.00 | 27.29 | 107822.79 | 3951.72 2014-03-05 17:15:00 | 3950.99 | 3954.91 | 3950.39 | 3953.96 | 13.60 | 53747.27 | 3952.00 2014-03-05 17:16:00 | 3953.96 | 3954.17 | 3951.00 | 3951.00 | 21.12 | 83478.55 | 3952.02 2014-03-05 17:17:00 | 3951.00 | 3952.54 | 3946.77 | 3946.77 | 20.09 | 79373.39 | 3950.10 2014-03-05 17:18:00 | 3946.72 | 3953.00 | 3940.00 | 3953.00 | 85.58 | 338016.61 | 3949.58 2014-03-05 17:19:00 | 3951.00 | 3956.63 | 3950.00 | 3956.63 | 74.48 | 294235.15 | 3950.42 2014-03-05 17:20:00 | 3950.00 | 3957.73 | 3950.00 | 3950.01 | 49.74 | 196584.83 | 3951.93 2014-03-05 17:21:00 | 3951.83 | 3953.69 | 3950.00 | 3950.00 | 75.90 | 299905.20 | 3951.16 2014-03-05 17:22:00 | 3950.00 | 3950.01 | 3930.10 | 3931.40 | 35.00 | 138177.94 | 3947.94 2014-03-05 17:23:00 | 3940.35 | 3943.27 | 3930.10 | 3936.73 | 46.85 | 184534.07 | 3939.00 2014-03-05 17:24:00 | 3941.05 | 3941.05 | 3936.83 | 3937.20 | 42.55 | 167590.37 | 3938.67 2014-03-05 17:25:00 | 3937.80 | 3941.13 | 3936.00 | 3940.42 | 44.38 | 174823.73 | 3939.16 2014-03-05 17:26:00 | 3947.44 | 3949.40 | 3940.36 | 3946.87 | 23.84 | 94045.30 | 3945.18 2014-03-05 17:27:00 | 3950.00 | 3950.00 | 3945.06 | 3950.00 | 31.78 | 125457.30 | 3947.56 2014-03-05 17:28:00 | 3950.00 | 3955.00 | 3942.20 | 3950.20 | 24.16 | 95475.79 | 3951.49 2014-03-05 17:29:00 | 3950.21 | 3951.03 | 3942.32 | 3942.69 | 24.60 | 97060.60 | 3945.39 2014-03-05 17:30:00 | 3942.73 | 3950.84 | 3942.24 | 3947.86 | 24.54 | 96845.42 | 3945.95 2014-03-05 17:31:00 | 3950.08 | 3952.03 | 3947.82 | 3952.03 | 43.54 | 171993.65 | 3950.61 2014-03-05 17:32:00 | 3952.02 | 3952.06 | 3941.73 | 3947.11 | 28.28 | 111532.36 | 3944.42 2014-03-05 17:33:00 | 3950.99 | 3953.00 | 3942.26 | 3953.00 | 47.38 | 187107.39 | 3949.00 2014-03-05 17:34:00 | 3953.00 | 3953.00 | 3950.08 | 3951.51 | 16.87 | 66674.68 | 3951.33 2014-03-05 17:35:00 | 3951.67 | 3954.06 | 3948.29 | 3954.06 | 53.17 | 210113.31 | 3951.80 2014-03-05 17:36:00 | 3953.64 | 3953.95 | 3949.62 | 3952.04 | 37.49 | 148156.03 | 3952.41 2014-03-05 17:37:00 | 3952.09 | 3952.10 | 3950.00 | 3951.72 | 10.49 | 41447.56 | 3951.15 2014-03-05 17:38:00 | 3950.09 | 3952.04 | 3949.00 | 3949.00 | 27.06 | 106909.71 | 3950.40 2014-03-05 17:39:00 | 3951.22 | 3951.22 | 3948.99 | 3948.99 | 52.41 | 206990.80 | 3949.68 2014-03-05 17:40:00 | 3948.00 | 3949.00 | 3941.18 | 3946.49 | 43.67 | 172305.10 | 3945.98 2014-03-05 17:41:00 | 3949.00 | 3951.13 | 3944.60 | 3949.03 | 46.11 | 182017.78 | 3947.90 2014-03-05 17:42:00 | 3949.88 | 3955.00 | 3949.88 | 3952.83 | 42.02 | 166102.42 | 3952.66 2014-03-05 17:43:00 | 3954.70 | 3955.01 | 3949.85 | 3955.01 | 14.16 | 55992.97 | 3953.75 2014-03-05 17:44:00 | 3953.34 | 3955.37 | 3950.99 | 3954.16 | 30.60 | 120968.73 | 3953.10 2014-03-05 17:45:00 | 3951.19 | 3958.72 | 3951.09 | 3958.69 | 38.50 | 152266.18 | 3955.07 2014-03-05 17:46:00 | 3955.14 | 3958.56 | 3954.18 | 3958.56 | 42.11 | 166656.51 | 3957.36 2014-03-05 17:47:00 | 3958.62 | 3968.02 | 3956.46 | 3962.42 | 32.72 | 129496.76 | 3958.33 2014-03-05 17:48:00 | 3962.41 | 3969.00 | 3960.01 | 3966.76 | 10.45 | 41450.40 | 3965.79 2014-03-05 17:49:00 | 3969.00 | 3969.00 | 3962.47 | 3966.86 | 32.16 | 127541.37 | 3966.33 2014-03-05 17:50:00 | 3967.27 | 3979.00 | 3966.71 | 3974.01 | 30.07 | 119501.67 | 3974.51 2014-03-05 17:51:00 | 3974.03 | 3975.33 | 3965.00 | 3965.00 | 62.84 | 249574.81 | 3971.84 2014-03-05 17:52:00 | 3968.93 | 3969.51 | 3960.25 | 3965.86 | 51.52 | 204345.93 | 3966.03 2014-03-05 17:53:00 | 3964.67 | 3967.71 | 3939.39 | 3941.72 | 18.66 | 73951.17 | 3963.30 2014-03-05 17:54:00 | 3962.46 | 3966.23 | 3961.00 | 3962.42 | 63.42 | 251367.18 | 3963.47 2014-03-05 17:55:00 | 3963.78 | 3965.00 | 3962.00 | 3962.74 | 38.93 | 154305.59 | 3963.36 2014-03-05 17:56:00 | 3962.39 | 3963.79 | 3962.00 | 3962.00 | 24.58 | 97390.53 | 3962.83 2014-03-05 17:57:00 | 3962.00 | 3964.98 | 3962.00 | 3963.43 | 57.95 | 229707.04 | 3963.61 2014-03-05 17:58:00 | 3963.66 | 3963.82 | 3962.00 | 3963.49 | 29.96 | 118723.11 | 3962.85 2014-03-05 17:59:00 | 3963.36 | 3963.60 | 3962.01 | 3963.02 | 39.95 | 158305.61 | 3962.79 2014-03-05 18:00:00 | 3962.00 | 3962.00 | 3962.00 | 3962.00 | 2.12 | 8399.44 | 3962.00 2014-03-05 18:01:00 | 3962.01 | 3962.01 | 3962.00 | 3962.00 | 1.30 | 5150.61 | 3962.01 2014-03-05 18:02:00 | 3962.00 | 3962.00 | 3962.00 | 3962.00 | 1.50 | 5943.00 | 3962.00 2014-03-05 18:03:00 | 3957.22 | 3962.00 | 3954.58 | 3955.00 | 23.84 | 94347.07 | 3957.18 2014-03-05 18:04:00 | 3961.27 | 3961.27 | 3954.23 | 3960.95 | 59.12 | 234006.01 | 3958.42 2014-03-05 18:05:00 | 3960.12 | 3960.59 | 3951.58 | 3959.94 | 49.13 | 194454.09 | 3958.35 2014-03-05 18:06:00 | 3960.73 | 3960.80 | 3951.57 | 3951.57 | 24.39 | 96474.65 | 3956.31 2014-03-05 18:07:00 | 3954.02 | 3959.06 | 3945.10 | 3945.10 | 17.48 | 69145.96 | 3955.49 2014-03-05 18:08:00 | 3952.99 | 3963.15 | 3946.38 | 3955.91 | 33.35 | 131895.28 | 3955.36 2014-03-05 18:09:00 | 3956.00 | 3959.92 | 3956.00 | 3959.21 | 33.24 | 131535.76 | 3957.75 2014-03-05 18:10:00 | 3959.06 | 3959.91 | 3957.80 | 3959.30 | 35.75 | 141533.48 | 3958.76 2014-03-05 18:11:00 | 3960.00 | 3962.93 | 3959.13 | 3960.35 | 19.62 | 77727.25 | 3961.43 2014-03-05 18:12:00 | 3961.18 | 3965.00 | 3960.42 | 3961.11 | 23.90 | 94687.93 | 3962.00 2014-03-05 18:13:00 | 3964.79 | 3964.83 | 3961.38 | 3962.60 | 23.33 | 92438.16 | 3963.05 2014-03-05 18:14:00 | 3964.73 | 3965.61 | 3961.87 | 3965.61 | 25.69 | 101837.68 | 3963.48 2014-03-05 18:15:00 | 3965.01 | 3965.97 | 3963.27 | 3963.84 | 11.02 | 43685.15 | 3964.53 2014-03-05 18:16:00 | 3964.20 | 3966.00 | 3962.00 | 3964.04 | 49.68 | 196909.96 | 3963.96 2014-03-05 18:17:00 | 3964.67 | 3964.95 | 3962.63 | 3963.19 | 32.04 | 126995.94 | 3963.92 2014-03-05 18:18:00 | 3963.96 | 3964.91 | 3960.00 | 3960.00 | 20.32 | 80531.76 | 3963.18 2014-03-05 18:19:00 | 3960.00 | 3960.00 | 3951.57 | 3952.67 | 15.34 | 60693.56 | 3956.04 2014-03-05 18:20:00 | 3947.91 | 3953.78 | 3946.00 | 3947.64 | 40.62 | 160409.77 | 3948.94 2014-03-05 18:21:00 | 3947.27 | 3950.00 | 3946.13 | 3950.00 | 34.96 | 138037.52 | 3948.67 2014-03-05 18:22:00 | 3950.00 | 3950.00 | 3946.51 | 3946.52 | 46.74 | 184517.62 | 3947.75 2014-03-05 18:23:00 | 3949.40 | 3956.21 | 3946.56 | 3956.21 | 13.72 | 54216.77 | 3951.08 2014-03-05 18:24:00 | 3955.81 | 3955.81 | 3948.28 | 3949.82 | 30.39 | 120108.88 | 3952.64 2014-03-05 18:25:00 | 3951.03 | 3953.96 | 3948.57 | 3950.87 | 32.61 | 128847.09 | 3951.64 2014-03-05 18:26:00 | 3951.07 | 3952.67 | 3948.41 | 3948.84 | 43.55 | 172051.59 | 3950.40 2014-03-05 18:27:00 | 3948.72 | 3956.56 | 3948.16 | 3954.72 | 33.31 | 131681.91 | 3953.11 2014-03-05 18:28:00 | 3951.28 | 3956.64 | 3949.02 | 3951.86 | 29.23 | 115518.95 | 3952.20 2014-03-05 18:29:00 | 3952.90 | 3956.38 | 3951.22 | 3952.40 | 24.87 | 98356.65 | 3954.35 2014-03-05 18:30:00 | 3950.94 | 3954.83 | 3949.12 | 3952.16 | 46.52 | 183856.75 | 3952.55 2014-03-05 18:31:00 | 3949.07 | 3950.17 | 3945.00 | 3945.39 | 15.12 | 59709.21 | 3948.76 2014-03-05 18:32:00 | 3945.64 | 3949.47 | 3945.00 | 3945.06 | 33.60 | 132589.42 | 3945.64 2014-03-05 18:33:00 | 3946.30 | 3947.45 | 3945.14 | 3946.23 | 35.51 | 140115.91 | 3945.82 2014-03-05 18:34:00 | 3945.19 | 3946.19 | 3945.17 | 3945.92 | 27.34 | 107895.85 | 3945.87 2014-03-05 18:35:00 | 3945.16 | 3949.14 | 3945.00 | 3945.17 | 6.50 | 25647.40 | 3947.58 2014-03-05 18:36:00 | 3949.19 | 3949.19 | 3945.53 | 3945.77 | 26.89 | 106122.05 | 3947.26 2014-03-05 18:37:00 | 3945.81 | 3948.23 | 3945.38 | 3945.38 | 56.31 | 222231.20 | 3946.85 2014-03-05 18:38:00 | 3947.01 | 3948.80 | 3945.59 | 3945.69 | 17.78 | 70165.40 | 3946.53 2014-03-05 18:39:00 | 3946.80 | 3949.94 | 3945.58 | 3945.73 | 36.34 | 143420.55 | 3947.17 2014-03-05 18:40:00 | 3948.79 | 3949.86 | 3945.44 | 3947.37 | 45.68 | 180306.24 | 3947.16 2014-03-05 18:41:00 | 3949.45 | 3949.93 | 3945.98 | 3948.97 | 15.37 | 60694.87 | 3948.92 2014-03-05 18:42:00 | 3949.79 | 3950.18 | 3947.83 | 3950.15 | 40.17 | 158616.42 | 3949.02 2014-03-05 18:43:00 | 3949.26 | 3950.06 | 3948.25 | 3948.87 | 25.92 | 102359.95 | 3949.22 2014-03-05 18:44:00 | 3948.16 | 3950.14 | 3948.10 | 3948.16 | 41.75 | 164885.22 | 3949.16 2014-03-05 18:45:00 | 3948.14 | 3950.18 | 3945.44 | 3946.81 | 25.44 | 100393.07 | 3946.58 2014-03-05 18:46:00 | 3946.41 | 3949.91 | 3945.44 | 3945.44 | 15.45 | 60969.54 | 3947.01 2014-03-05 18:47:00 | 3945.67 | 3950.04 | 3945.45 | 3945.65 | 28.05 | 110703.42 | 3947.07 2014-03-05 18:48:00 | 3949.95 | 3949.95 | 3945.78 | 3947.47 | 17.99 | 71015.07 | 3948.13 2014-03-05 18:49:00 | 3949.30 | 3950.00 | 3949.15 | 3949.42 | 3.04 | 11999.04 | 3949.65 2014-03-05 18:50:00 | 3949.43 | 3949.93 | 3949.41 | 3949.92 | 3.96 | 15652.17 | 3949.58 2014-03-05 18:51:00 | 3949.94 | 3950.00 | 3949.94 | 3950.00 | 1.25 | 4953.26 | 3949.96 2014-03-05 18:52:00 | 3949.63 | 3955.00 | 3945.44 | 3954.89 | 43.94 | 173598.51 | 3951.08 2014-03-05 18:53:00 | 3951.41 | 3954.44 | 3948.01 | 3954.44 | 63.07 | 249205.37 | 3951.56 2014-03-05 18:54:00 | 3953.38 | 3954.63 | 3948.13 | 3952.82 | 65.44 | 258536.79 | 3950.56 2014-03-05 18:55:00 | 3949.30 | 3953.06 | 3948.38 | 3951.43 | 27.34 | 108016.69 | 3950.87 2014-03-05 18:56:00 | 3951.07 | 3952.33 | 3948.52 | 3951.43 | 46.02 | 181832.90 | 3951.00 2014-03-05 18:57:00 | 3949.85 | 3952.46 | 3948.12 | 3949.55 | 47.76 | 188659.65 | 3950.08 2014-03-05 18:58:00 | 3951.94 | 3951.94 | 3948.21 | 3950.83 | 48.29 | 190739.36 | 3949.55 2014-03-05 18:59:00 | 3948.89 | 3951.59 | 3948.06 | 3950.88 | 62.68 | 247586.22 | 3950.32 2014-03-05 19:00:00 | 3949.92 | 3949.96 | 3945.44 | 3945.93 | 26.37 | 104063.59 | 3947.04 2014-03-05 19:01:00 | 3945.71 | 3951.64 | 3945.44 | 3949.87 | 27.09 | 106983.60 | 3948.61 2014-03-05 19:02:00 | 3947.83 | 3950.96 | 3945.59 | 3948.98 | 45.56 | 179842.22 | 3947.72 2014-03-05 19:03:00 | 3946.19 | 3949.90 | 3945.90 | 3949.90 | 20.75 | 81902.97 | 3946.75 2014-03-05 19:04:00 | 3948.98 | 3950.63 | 3945.48 | 3946.85 | 32.15 | 126923.31 | 3947.36 2014-03-05 19:05:00 | 3948.85 | 3949.88 | 3945.44 | 3949.20 | 39.26 | 154965.60 | 3947.26 2014-03-05 19:06:00 | 3949.19 | 3949.21 | 3945.50 | 3946.91 | 23.97 | 94638.63 | 3947.88 2014-03-05 19:07:00 | 3948.54 | 3948.55 | 3945.20 | 3947.31 | 6.40 | 25258.50 | 3946.64 2014-03-05 19:08:00 | 3946.77 | 3947.89 | 3946.77 | 3947.87 | 3.55 | 14001.45 | 3947.41 2014-03-05 19:09:00 | . | . | . | . | . | . | . 2014-03-05 19:10:00 | . | . | . | . | . | . | . 2014-03-05 19:11:00 | . | . | . | . | . | . | . 2014-03-05 19:12:00 | . | . | . | . | . | . | . 2014-03-05 19:13:00 | . | . | . | . | . | . | . 2014-03-05 19:14:00 | . | . | . | . | . | . | . 2014-03-05 19:15:00 | . | . | . | . | . | . | . 2014-03-05 19:16:00 | 3947.87 | 3947.87 | 3947.87 | 3947.87 | 0.31 | 1227.79 | 3947.87 2014-03-05 19:17:00 | . | . | . | . | . | . | . 2014-03-05 19:18:00 | 3949.00 | 3949.00 | 3949.00 | 3949.00 | 0.30 | 1184.70 | 3949.00 2014-03-05 19:19:00 | 3945.00 | 3948.91 | 3945.00 | 3946.66 | 21.86 | 86267.44 | 3947.26 2014-03-05 19:20:00 | 3946.17 | 3947.88 | 3945.00 | 3945.81 | 13.17 | 51971.44 | 3946.20 2014-03-05 19:21:00 | 3945.48 | 3947.23 | 3945.26 | 3946.17 | 19.93 | 78639.58 | 3946.38 2014-03-05 19:22:00 | 3947.43 | 3947.43 | 3945.40 | 3945.40 | 21.43 | 84570.56 | 3946.36 2014-03-05 19:23:00 | 3945.81 | 3948.29 | 3945.50 | 3946.32 | 42.82 | 168975.97 | 3946.47 2014-03-05 19:24:00 | 3945.09 | 3947.55 | 3940.14 | 3943.62 | 51.13 | 201720.20 | 3945.16 2014-03-05 19:25:00 | 3943.62 | 3943.63 | 3940.15 | 3942.58 | 13.51 | 53264.44 | 3942.30 2014-03-05 19:26:00 | 3941.42 | 3943.63 | 3941.16 | 3943.63 | 21.66 | 85379.20 | 3942.52 2014-03-05 19:27:00 | 3944.90 | 3948.99 | 3942.64 | 3948.44 | 26.62 | 104989.87 | 3944.76 2014-03-05 19:28:00 | 3946.76 | 3949.00 | 3944.16 | 3948.61 | 40.28 | 158968.14 | 3946.87 2014-03-05 19:29:00 | 3948.94 | 3949.00 | 3947.97 | 3949.00 | 19.36 | 76464.55 | 3948.60 2014-03-05 19:30:00 | 3949.10 | 3955.95 | 3949.10 | 3952.60 | 31.81 | 125772.73 | 3953.38 2014-03-05 19:31:00 | 3953.03 | 3955.48 | 3948.62 | 3952.04 | 27.91 | 110348.91 | 3953.88 2014-03-05 19:32:00 | 3952.22 | 3954.71 | 3952.21 | 3952.21 | 42.57 | 168280.74 | 3953.22 2014-03-05 19:33:00 | 3952.08 | 3953.44 | 3952.04 | 3952.04 | 22.07 | 87226.24 | 3953.15 2014-03-05 19:34:00 | 3952.04 | 3952.60 | 3952.04 | 3952.60 | 1.14 | 4489.80 | 3952.29 2014-03-05 19:35:00 | . | . | . | . | . | . | . 2014-03-05 19:36:00 | 3952.30 | 3952.61 | 3947.70 | 3950.83 | 32.62 | 128888.30 | 3951.33 2014-03-05 19:37:00 | 3951.52 | 3954.94 | 3947.17 | 3951.06 | 21.30 | 84189.81 | 3952.20 2014-03-05 19:38:00 | 3954.49 | 3955.95 | 3947.87 | 3955.00 | 21.91 | 86582.50 | 3952.28 2014-03-05 19:39:00 | 3950.04 | 3954.70 | 3950.02 | 3954.26 | 31.44 | 124260.62 | 3952.56 2014-03-05 19:40:00 | 3955.94 | 3955.94 | 3950.54 | 3953.22 | 17.50 | 69209.94 | 3954.63 2014-03-05 19:41:00 | 3952.50 | 3954.71 | 3951.87 | 3953.26 | 14.06 | 55580.35 | 3953.65 2014-03-05 19:42:00 | 3955.69 | 3955.81 | 3954.43 | 3954.51 | 13.83 | 54688.57 | 3955.49 2014-03-05 19:43:00 | 3955.77 | 3957.00 | 3955.76 | 3957.00 | 4.73 | 18721.84 | 3956.43 2014-03-05 19:44:00 | 3956.12 | 3956.14 | 3949.05 | 3953.64 | 33.43 | 132202.85 | 3954.62 2014-03-05 19:45:00 | 3952.03 | 3954.28 | 3952.03 | 3952.54 | 11.49 | 45418.85 | 3952.56 2014-03-05 19:46:00 | 3954.34 | 3956.10 | 3952.05 | 3955.20 | 30.17 | 119323.34 | 3954.64 2014-03-05 19:47:00 | 3954.59 | 3956.40 | 3952.21 | 3954.90 | 17.71 | 70042.67 | 3954.31 2014-03-05 19:48:00 | 3952.31 | 3956.35 | 3952.31 | 3952.92 | 28.56 | 112918.10 | 3953.85 2014-03-05 19:49:00 | 3952.86 | 3957.40 | 3952.03 | 3954.97 | 19.09 | 75471.16 | 3953.65 2014-03-05 19:50:00 | 3957.70 | 3957.70 | 3952.11 | 3953.00 | 33.59 | 132809.72 | 3954.44 2014-03-05 19:51:00 | 3952.74 | 3952.75 | 3947.19 | 3947.63 | 21.42 | 84565.23 | 3948.88 2014-03-05 19:52:00 | 3949.56 | 3950.33 | 3947.99 | 3948.48 | 31.08 | 122758.05 | 3950.00 2014-03-05 19:53:00 | 3949.43 | 3950.31 | 3947.18 | 3947.18 | 1.81 | 7142.24 | 3948.17 2014-03-05 19:54:00 | 3947.18 | 3947.18 | 3940.71 | 3944.99 | 44.15 | 174143.45 | 3944.45 2014-03-05 19:55:00 | 3944.98 | 3948.90 | 3940.76 | 3944.00 | 22.05 | 86976.20 | 3944.14 2014-03-05 19:56:00 | 3944.02 | 3947.60 | 3942.52 | 3943.20 | 19.28 | 76037.19 | 3943.84 2014-03-05 19:57:00 | 3944.46 | 3947.63 | 3943.78 | 3944.59 | 28.31 | 111670.14 | 3944.83 2014-03-05 19:58:00 | 3945.46 | 3948.00 | 3944.23 | 3948.00 | 40.91 | 161431.52 | 3946.21 2014-03-05 19:59:00 | 3949.87 | 3955.00 | 3949.72 | 3954.88 | 20.33 | 80354.75 | 3953.10 2014-03-05 20:00:00 | 3952.32 | 3959.92 | 3952.25 | 3956.91 | 36.64 | 144885.54 | 3954.73 2014-03-05 20:01:00 | 3956.32 | 3959.52 | 3952.65 | 3956.36 | 27.96 | 110605.39 | 3956.41 2014-03-05 20:02:00 | 3956.62 | 3956.62 | 3952.00 | 3952.00 | 18.49 | 73125.84 | 3955.53 2014-03-05 20:03:00 | 3952.00 | 3952.00 | 3952.00 | 3952.00 | 0.10 | 407.06 | 3952.00 2014-03-05 20:04:00 | 3952.30 | 3956.78 | 3950.82 | 3952.95 | 36.30 | 143562.33 | 3954.99 2014-03-05 20:05:00 | 3953.44 | 3955.29 | 3950.00 | 3950.00 | 34.24 | 135315.39 | 3951.62 2014-03-05 20:06:00 | 3950.14 | 3954.18 | 3950.14 | 3952.24 | 26.55 | 104938.10 | 3951.88 2014-03-05 20:07:00 | 3953.63 | 3954.38 | 3950.24 | 3953.37 | 35.21 | 139171.06 | 3952.60 2014-03-05 20:08:00 | 3949.31 | 3953.60 | 3949.26 | 3950.42 | 25.40 | 100352.46 | 3951.51 2014-03-05 20:09:00 | 3949.41 | 3951.57 | 3949.18 | 3949.67 | 17.53 | 69252.15 | 3950.49 2014-03-05 20:10:00 | 3949.26 | 3951.10 | 3949.17 | 3950.94 | 28.21 | 111409.88 | 3949.86 2014-03-05 20:11:00 | 3950.33 | 3950.98 | 3949.38 | 3950.98 | 21.69 | 85685.99 | 3950.30 2014-03-05 20:12:00 | 3949.98 | 3950.87 | 3949.13 | 3949.16 | 22.84 | 90201.02 | 3949.78 2014-03-05 20:13:00 | 3950.48 | 3950.48 | 3949.07 | 3949.14 | 37.49 | 148052.60 | 3949.33 2014-03-05 20:14:00 | 3950.60 | 3950.60 | 3950.58 | 3950.58 | 0.23 | 908.64 | 3950.60 2014-03-05 20:15:00 | 3952.40 | 3952.88 | 3950.41 | 3952.24 | 24.34 | 96200.08 | 3951.70 2014-03-05 20:16:00 | 3952.79 | 3960.00 | 3952.79 | 3956.51 | 54.55 | 215887.00 | 3957.38 2014-03-05 20:17:00 | 3957.13 | 3964.82 | 3955.00 | 3960.13 | 24.32 | 96356.32 | 3961.37 2014-03-05 20:18:00 | 3959.97 | 3960.00 | 3956.19 | 3957.79 | 22.08 | 87395.42 | 3957.95 2014-03-05 20:19:00 | 3958.86 | 3959.82 | 3956.52 | 3959.33 | 40.96 | 162133.42 | 3958.53 2014-03-05 20:20:00 | 3958.30 | 3959.93 | 3957.76 | 3959.45 | 15.77 | 62433.67 | 3958.26 2014-03-05 20:21:00 | 3958.97 | 3963.29 | 3958.97 | 3962.68 | 23.94 | 94812.41 | 3960.58 2014-03-05 20:22:00 | 3963.74 | 3963.78 | 3960.81 | 3962.63 | 50.20 | 198931.58 | 3962.54 2014-03-05 20:23:00 | 3961.54 | 3966.76 | 3961.54 | 3963.60 | 27.59 | 109312.19 | 3962.31 2014-03-05 20:24:00 | 3966.14 | 3966.14 | 3961.00 | 3964.49 | 37.87 | 150111.45 | 3964.07 2014-03-05 20:25:00 | 3964.48 | 3965.04 | 3945.00 | 3961.05 | 37.35 | 147990.34 | 3961.73 2014-03-05 20:26:00 | 3961.14 | 3962.32 | 3959.90 | 3961.34 | 10.21 | 40448.33 | 3961.64 2014-03-05 20:27:00 | 3961.98 | 3964.67 | 3961.98 | 3964.45 | 10.63 | 42117.87 | 3963.66 2014-03-05 20:28:00 | 3963.59 | 3964.90 | 3950.59 | 3956.50 | 16.24 | 64261.46 | 3958.21 2014-03-05 20:29:00 | 3953.67 | 3958.70 | 3950.98 | 3952.92 | 36.80 | 145429.43 | 3952.32 2014-03-05 20:30:00 | 3953.73 | 3953.73 | 3950.72 | 3951.89 | 36.72 | 145160.14 | 3953.06 2014-03-05 20:31:00 | 3951.89 | 3951.89 | 3950.86 | 3951.35 | 26.62 | 105194.10 | 3951.40 2014-03-05 20:32:00 | 3951.35 | 3951.35 | 3951.06 | 3951.06 | 0.95 | 3765.46 | 3951.16 2014-03-05 20:33:00 | 3950.74 | 3951.06 | 3950.74 | 3951.06 | 0.08 | 331.88 | 3950.90 2014-03-05 20:34:00 | 3950.81 | 3950.81 | 3950.81 | 3950.81 | 0.51 | 1995.16 | 3950.81 2014-03-05 20:35:00 | 3950.77 | 3950.77 | 3950.77 | 3950.77 | 0.04 | 165.93 | 3950.77 2014-03-05 20:36:00 | 3950.75 | 3950.75 | 3950.74 | 3950.74 | 0.56 | 2212.42 | 3950.75 2014-03-05 20:37:00 | 3950.05 | 3950.59 | 3950.05 | 3950.55 | 1.74 | 6889.16 | 3950.20 2014-03-05 20:38:00 | 3950.27 | 3956.86 | 3950.02 | 3953.16 | 42.95 | 169789.98 | 3953.02 2014-03-05 20:39:00 | 3956.59 | 3956.59 | 3951.33 | 3952.29 | 20.68 | 81775.82 | 3954.15 2014-03-05 20:40:00 | 3952.30 | 3952.30 | 3945.01 | 3949.78 | 12.82 | 50631.48 | 3949.72 2014-03-05 20:41:00 | 3949.76 | 3949.76 | 3945.99 | 3946.70 | 22.08 | 87142.93 | 3947.05 2014-03-05 20:42:00 | 3946.29 | 3948.77 | 3945.87 | 3945.87 | 49.25 | 194381.82 | 3946.68 2014-03-05 20:43:00 | 3946.89 | 3949.40 | 3946.35 | 3947.60 | 24.15 | 95321.75 | 3947.89 2014-03-05 20:44:00 | 3947.34 | 3949.35 | 3946.81 | 3949.22 | 40.15 | 158515.07 | 3948.07 2014-03-05 20:45:00 | 3949.20 | 3955.89 | 3949.20 | 3951.85 | 43.83 | 173226.76 | 3952.15 2014-03-05 20:46:00 | 3950.89 | 3955.07 | 3950.89 | 3952.83 | 24.52 | 96924.23 | 3952.70 2014-03-05 20:47:00 | 3952.88 | 3955.57 | 3952.88 | 3954.27 | 21.15 | 83638.68 | 3955.11 2014-03-05 20:48:00 | 3955.86 | 3955.86 | 3948.14 | 3949.71 | 46.38 | 183173.98 | 3949.84 2014-03-05 20:49:00 | 3949.66 | 3949.71 | 3948.27 | 3949.03 | 1.77 | 6974.66 | 3949.41 2014-03-05 20:50:00 | 3951.34 | 3954.99 | 3948.73 | 3954.54 | 16.70 | 66000.17 | 3950.92 2014-03-05 20:51:00 | 3949.88 | 3955.00 | 3949.71 | 3953.96 | 41.04 | 162192.56 | 3952.35 2014-03-05 20:52:00 | 3952.58 | 3955.86 | 3952.34 | 3955.86 | 17.38 | 68692.53 | 3953.30 2014-03-05 20:53:00 | 3953.52 | 3955.89 | 3953.52 | 3955.89 | 37.40 | 147930.70 | 3955.26 2014-03-05 20:54:00 | 3955.27 | 3955.66 | 3945.26 | 3951.21 | 51.22 | 202462.01 | 3952.48 2014-03-05 20:55:00 | 3945.49 | 3953.02 | 3945.49 | 3947.32 | 27.15 | 107205.15 | 3948.48 2014-03-05 20:56:00 | 3947.80 | 3956.68 | 3946.59 | 3954.25 | 47.44 | 187431.17 | 3950.83 2014-03-05 20:57:00 | 3952.86 | 3956.86 | 3950.78 | 3953.81 | 62.37 | 246549.41 | 3952.82 2014-03-05 20:58:00 | 3956.41 | 3957.74 | 3953.16 | 3957.74 | 33.52 | 132598.15 | 3955.44 2014-03-05 20:59:00 | 3958.49 | 3961.36 | 3958.49 | 3959.98 | 9.02 | 35732.67 | 3960.18 2014-03-05 21:00:00 | 3958.96 | 3963.69 | 3958.96 | 3963.69 | 18.58 | 73598.27 | 3960.73 2014-03-05 21:01:00 | 3963.69 | 3963.69 | 3960.21 | 3962.35 | 23.39 | 92674.50 | 3961.63 2014-03-05 21:02:00 | 3960.63 | 3963.93 | 3960.15 | 3962.96 | 31.84 | 126112.60 | 3961.44 2014-03-05 21:03:00 | 3963.20 | 3963.99 | 3960.37 | 3960.53 | 39.30 | 155679.92 | 3961.72 2014-03-05 21:04:00 | 3961.41 | 3962.05 | 3960.95 | 3962.05 | 5.39 | 21331.86 | 3961.35 2014-03-05 21:05:00 | 3961.64 | 3961.64 | 3960.26 | 3960.26 | 2.12 | 8386.22 | 3961.37 2014-03-05 21:06:00 | 3961.04 | 3964.69 | 3961.04 | 3964.69 | 27.47 | 108853.87 | 3962.07 2014-03-05 21:07:00 | 3965.50 | 3966.42 | 3963.07 | 3966.42 | 34.18 | 135470.60 | 3963.91 2014-03-05 21:08:00 | 3966.50 | 3966.50 | 3964.00 | 3964.00 | 29.09 | 115349.53 | 3965.67 2014-03-05 21:09:00 | 3963.26 | 3963.26 | 3963.26 | 3963.26 | 4.00 | 15853.04 | 3963.26 2014-03-05 21:10:00 | 3963.80 | 3963.80 | 3963.80 | 3963.80 | 0.01 | 39.64 | 3963.80 2014-03-05 21:11:00 | 3963.80 | 3963.80 | 3963.16 | 3963.16 | 1.34 | 5294.86 | 3963.22 2014-03-05 21:12:00 | 3963.60 | 3963.62 | 3962.97 | 3962.97 | 2.78 | 11022.22 | 3963.40 2014-03-05 21:13:00 | . | . | . | . | . | . | . 2014-03-05 21:14:00 | 3963.43 | 3963.43 | 3962.33 | 3962.33 | 1.46 | 5773.80 | 3962.80 2014-03-05 21:15:00 | 3961.26 | 3964.62 | 3961.16 | 3962.78 | 35.31 | 139894.73 | 3962.24 2014-03-05 21:16:00 | 3963.76 | 3964.82 | 3962.61 | 3963.94 | 36.32 | 143952.56 | 3963.89 2014-03-05 21:17:00 | 3964.87 | 3964.87 | 3963.75 | 3964.76 | 14.02 | 55587.99 | 3964.62 2014-03-05 21:18:00 | 3962.00 | 3964.26 | 3962.00 | 3962.71 | 30.69 | 121609.69 | 3962.78 2014-03-05 21:19:00 | 3962.00 | 3962.00 | 3960.79 | 3960.79 | 9.33 | 36943.05 | 3960.87 2014-03-05 21:20:00 | 3961.42 | 3962.08 | 3955.47 | 3958.46 | 40.28 | 159413.90 | 3957.94 2014-03-05 21:21:00 | 3956.58 | 3961.92 | 3956.41 | 3957.73 | 38.25 | 151452.56 | 3959.75 2014-03-05 21:22:00 | 3958.00 | 3961.78 | 3956.22 | 3958.67 | 28.19 | 111585.68 | 3958.76 2014-03-05 21:23:00 | 3958.55 | 3960.78 | 3956.51 | 3960.73 | 38.02 | 150496.18 | 3957.93 2014-03-05 21:24:00 | 3960.40 | 3961.58 | 3957.82 | 3959.64 | 38.47 | 152336.17 | 3960.38 2014-03-05 21:25:00 | 3961.07 | 3961.41 | 3957.03 | 3959.50 | 24.19 | 95793.17 | 3959.54 2014-03-05 21:26:00 | 3961.31 | 3961.31 | 3957.86 | 3957.86 | 20.29 | 80328.96 | 3960.02 2014-03-05 21:27:00 | 3956.98 | 3960.94 | 3956.98 | 3957.94 | 36.15 | 143126.99 | 3958.81 2014-03-05 21:28:00 | 3958.96 | 3961.14 | 3957.20 | 3961.13 | 26.61 | 105354.37 | 3959.65 2014-03-05 21:29:00 | 3961.13 | 3961.13 | 3957.03 | 3958.50 | 34.31 | 135812.29 | 3958.04 2014-03-05 21:30:00 | 3956.97 | 3957.46 | 3953.26 | 3954.62 | 14.83 | 58658.01 | 3954.29 2014-03-05 21:31:00 | 3953.47 | 3955.82 | 3953.19 | 3953.60 | 23.23 | 91851.73 | 3954.35 2014-03-05 21:32:00 | 3954.17 | 3955.31 | 3953.25 | 3954.55 | 31.66 | 125205.24 | 3954.43 2014-03-05 21:33:00 | 3953.56 | 3955.19 | 3953.10 | 3953.29 | 29.58 | 116951.61 | 3953.61 2014-03-05 21:34:00 | 3955.09 | 3955.09 | 3953.04 | 3954.13 | 17.54 | 69368.34 | 3954.19 2014-03-05 21:35:00 | 3954.79 | 3954.79 | 3953.40 | 3954.68 | 28.38 | 112210.17 | 3954.13 2014-03-05 21:36:00 | 3954.68 | 3961.69 | 3954.68 | 3958.24 | 25.38 | 100489.27 | 3959.39 2014-03-05 21:37:00 | 3961.46 | 3961.58 | 3958.42 | 3958.42 | 48.05 | 190249.68 | 3959.41 2014-03-05 21:38:00 | 3960.57 | 3961.44 | 3957.64 | 3957.64 | 29.44 | 116568.92 | 3960.08 2014-03-05 21:39:00 | 3960.40 | 3961.34 | 3952.94 | 3954.78 | 41.34 | 163702.12 | 3960.18 2014-03-05 21:40:00 | 3953.12 | 3960.21 | 3950.10 | 3959.28 | 49.26 | 194811.47 | 3954.60 2014-03-05 21:41:00 | 3959.22 | 3959.22 | 3950.19 | 3957.80 | 23.28 | 92070.04 | 3954.22 2014-03-05 21:42:00 | 3957.80 | 3957.80 | 3950.56 | 3956.54 | 21.66 | 85666.48 | 3954.51 2014-03-05 21:43:00 | 3954.53 | 3955.33 | 3951.69 | 3951.91 | 25.57 | 101056.51 | 3952.62 2014-03-05 21:44:00 | 3951.64 | 3954.08 | 3950.28 | 3950.28 | 38.15 | 150736.72 | 3951.37 2014-03-05 21:45:00 | 3953.92 | 3953.92 | 3952.13 | 3953.87 | 21.15 | 83616.61 | 3953.32 2014-03-05 21:46:00 | 3953.87 | 3953.87 | 3945.00 | 3953.70 | 31.62 | 124922.59 | 3951.37 2014-03-05 21:47:00 | 3953.70 | 3953.70 | 3953.70 | 3953.70 | 1.15 | 4542.80 | 3953.70 2014-03-05 21:48:00 | . | . | . | . | . | . | . 2014-03-05 21:49:00 | 3953.70 | 3953.70 | 3953.70 | 3953.70 | 0.60 | 2372.22 | 3953.70 2014-03-05 21:50:00 | . | . | . | . | . | . | . 2014-03-05 21:51:00 | 3949.41 | 3953.70 | 3949.41 | 3950.68 | 36.81 | 145427.54 | 3951.19 2014-03-05 21:52:00 | 3953.70 | 3953.70 | 3950.25 | 3953.50 | 25.71 | 101618.49 | 3952.03 2014-03-05 21:53:00 | 3951.23 | 3953.70 | 3950.77 | 3952.99 | 65.81 | 260083.43 | 3951.79 2014-03-05 21:54:00 | 3952.51 | 3953.57 | 3951.57 | 3952.26 | 18.80 | 74304.82 | 3952.38 2014-03-05 21:55:00 | 3952.03 | 3955.00 | 3951.80 | 3952.21 | 39.33 | 155474.82 | 3953.39 2014-03-05 21:56:00 | 3952.76 | 3954.96 | 3950.87 | 3954.75 | 17.58 | 69492.45 | 3953.38 2014-03-05 21:57:00 | 3954.95 | 3954.95 | 3952.15 | 3952.18 | 23.31 | 92159.32 | 3953.64 2014-03-05 21:58:00 | 3954.37 | 3954.60 | 3949.60 | 3952.43 | 36.20 | 143096.24 | 3953.15 2014-03-05 21:59:00 | 3953.66 | 3954.61 | 3950.12 | 3954.60 | 53.12 | 210023.42 | 3953.46 2014-03-05 22:00:00 | 3954.61 | 3958.00 | 3954.61 | 3957.50 | 5.46 | 21613.72 | 3955.66 2014-03-05 22:01:00 | 3955.45 | 3959.99 | 3955.42 | 3958.58 | 29.34 | 116093.75 | 3957.25 2014-03-05 22:02:00 | 3959.98 | 3959.99 | 3955.91 | 3956.61 | 38.37 | 151840.14 | 3957.06 2014-03-05 22:03:00 | 3957.48 | 3960.00 | 3956.34 | 3958.35 | 33.58 | 132922.24 | 3958.14 2014-03-05 22:04:00 | 3960.00 | 3960.00 | 3956.82 | 3959.35 | 31.22 | 123576.92 | 3958.39 2014-03-05 22:05:00 | 3959.54 | 3960.00 | 3957.62 | 3958.69 | 46.68 | 184793.04 | 3958.72 2014-03-05 22:06:00 | 3959.38 | 3960.00 | 3956.34 | 3959.19 | 4.90 | 19413.74 | 3958.76 2014-03-05 22:07:00 | 3958.51 | 3959.36 | 3956.66 | 3957.59 | 35.46 | 140348.81 | 3957.84 2014-03-05 22:08:00 | 3957.40 | 3964.26 | 3956.52 | 3958.51 | 28.27 | 111942.51 | 3959.34 2014-03-05 22:09:00 | 3958.50 | 3964.99 | 3958.50 | 3959.73 | 26.30 | 104185.91 | 3961.89 2014-03-05 22:10:00 | 3960.47 | 3964.28 | 3957.70 | 3964.04 | 54.15 | 214529.73 | 3962.13 2014-03-05 22:11:00 | 3964.50 | 3964.54 | 3957.83 | 3959.68 | 18.19 | 72034.54 | 3960.12 2014-03-05 22:12:00 | 3960.69 | 3962.39 | 3959.87 | 3961.07 | 39.91 | 158093.56 | 3961.25 2014-03-05 22:13:00 | 3959.85 | 3962.40 | 3957.00 | 3957.00 | 46.17 | 182859.89 | 3960.92 2014-03-05 22:14:00 | 3957.72 | 3957.88 | 3957.05 | 3957.88 | 1.79 | 7076.44 | 3957.74 2014-03-05 22:15:00 | 3957.88 | 3959.86 | 3957.76 | 3958.28 | 4.49 | 17772.16 | 3958.16 2014-03-05 22:16:00 | 3959.86 | 3962.35 | 3959.86 | 3961.94 | 12.97 | 51362.54 | 3961.32 2014-03-05 22:17:00 | 3962.06 | 3962.46 | 3961.42 | 3962.21 | 24.14 | 95634.84 | 3962.00 2014-03-05 22:18:00 | 3961.46 | 3962.56 | 3961.04 | 3962.17 | 17.53 | 69443.50 | 3961.86 2014-03-05 22:19:00 | 3962.56 | 3964.52 | 3961.13 | 3963.27 | 28.69 | 113697.56 | 3962.55 2014-03-05 22:20:00 | 3962.63 | 3965.00 | 3961.70 | 3963.13 | 47.51 | 188279.50 | 3963.19 2014-03-05 22:21:00 | 3962.62 | 3964.93 | 3961.73 | 3963.75 | 62.41 | 247363.74 | 3963.34 2014-03-05 22:22:00 | 3964.46 | 3965.00 | 3962.69 | 3964.92 | 27.89 | 110533.67 | 3963.91 2014-03-05 22:23:00 | 3965.00 | 3965.00 | 3965.00 | 3965.00 | 0.63 | 2482.09 | 3965.00 2014-03-05 22:24:00 | 3965.00 | 3965.00 | 3965.00 | 3965.00 | 0.79 | 3132.35 | 3965.00 2014-03-05 22:25:00 | 3965.00 | 3968.00 | 3965.00 | 3968.00 | 24.41 | 96816.61 | 3966.43 2014-03-05 22:26:00 | 3969.70 | 3972.94 | 3968.46 | 3971.98 | 31.86 | 126521.31 | 3970.67 2014-03-05 22:27:00 | 3971.44 | 3975.04 | 3971.03 | 3973.31 | 73.31 | 291286.73 | 3973.41 2014-03-05 22:28:00 | 3974.80 | 3977.08 | 3971.00 | 3974.77 | 50.75 | 201696.90 | 3974.17 2014-03-05 22:29:00 | 3973.20 | 3974.36 | 3971.25 | 3973.80 | 27.14 | 107803.67 | 3972.72 2014-03-05 22:30:00 | 3973.58 | 3975.44 | 3971.01 | 3972.74 | 12.04 | 47799.61 | 3971.72 2014-03-05 22:31:00 | 3973.29 | 3974.97 | 3973.18 | 3974.97 | 3.29 | 13086.29 | 3973.97 2014-03-05 22:32:00 | 3974.53 | 3975.00 | 3974.25 | 3974.73 | 10.85 | 43121.80 | 3974.73 2014-03-05 22:33:00 | 3974.73 | 3975.91 | 3974.73 | 3975.83 | 42.00 | 166978.99 | 3975.50 2014-03-05 22:34:00 | 3975.07 | 3975.83 | 3974.23 | 3974.83 | 15.90 | 63221.08 | 3975.17 2014-03-05 22:35:00 | 3973.96 | 3975.29 | 3973.96 | 3974.61 | 38.72 | 153882.64 | 3974.45 2014-03-05 22:36:00 | 3974.20 | 3975.19 | 3970.02 | 3972.64 | 37.98 | 150853.95 | 3972.14 2014-03-05 22:37:00 | 3970.00 | 3970.00 | 3969.20 | 3969.90 | 4.41 | 17503.63 | 3969.98 2014-03-05 22:38:00 | 3969.92 | 3972.37 | 3945.00 | 3970.76 | 71.21 | 282399.50 | 3965.90 2014-03-05 22:39:00 | 3970.00 | 3970.00 | 3960.50 | 3964.92 | 50.24 | 199272.23 | 3966.56 2014-03-05 22:40:00 | 3963.35 | 3964.88 | 3959.83 | 3959.90 | 72.32 | 286466.48 | 3961.37 2014-03-05 22:41:00 | 3959.93 | 3961.49 | 3953.94 | 3958.00 | 24.15 | 95610.13 | 3958.85 2014-03-05 22:42:00 | 3958.00 | 3968.47 | 3955.68 | 3964.59 | 42.99 | 170413.94 | 3963.67 2014-03-05 22:43:00 | 3964.59 | 3964.59 | 3951.89 | 3954.68 | 30.95 | 122521.61 | 3959.33 2014-03-05 22:44:00 | 3951.90 | 3955.24 | 3949.40 | 3953.01 | 43.71 | 172760.57 | 3952.16 2014-03-05 22:45:00 | 3950.31 | 3955.16 | 3947.38 | 3949.28 | 48.72 | 192576.67 | 3952.64 2014-03-05 22:46:00 | 3952.11 | 3960.20 | 3950.95 | 3960.20 | 51.23 | 202602.03 | 3954.60 2014-03-05 22:47:00 | 3960.17 | 3960.17 | 3952.15 | 3959.66 | 36.09 | 142792.96 | 3956.14 2014-03-05 22:48:00 | 3959.66 | 3959.66 | 3952.45 | 3959.50 | 34.47 | 136339.12 | 3955.76 2014-03-05 22:49:00 | 3959.43 | 3959.45 | 3952.00 | 3954.49 | 37.81 | 149515.19 | 3954.59 2014-03-05 22:50:00 | 3953.22 | 3958.60 | 3949.99 | 3953.00 | 47.52 | 187843.74 | 3953.19 2014-03-05 22:51:00 | 3953.00 | 3958.99 | 3950.16 | 3956.50 | 82.71 | 327043.55 | 3954.10 2014-03-05 22:52:00 | 3954.80 | 3958.67 | 3951.57 | 3956.24 | 21.50 | 85048.76 | 3955.94 2014-03-05 22:53:00 | 3950.54 | 3957.59 | 3950.16 | 3954.73 | 48.66 | 192364.23 | 3953.07 2014-03-05 22:54:00 | 3950.23 | 3956.20 | 3950.23 | 3955.00 | 27.45 | 108550.20 | 3954.47 2014-03-05 22:55:00 | 3955.00 | 3955.00 | 3941.10 | 3947.23 | 70.59 | 278713.59 | 3948.57 2014-03-05 22:56:00 | 3947.10 | 3947.23 | 3943.00 | 3945.61 | 39.36 | 155287.94 | 3945.72 2014-03-05 22:57:00 | 3947.13 | 3950.96 | 3945.07 | 3950.03 | 38.26 | 151079.83 | 3949.18 2014-03-05 22:58:00 | 3949.50 | 3950.80 | 3943.01 | 3949.50 | 58.38 | 230405.07 | 3946.85 2014-03-05 22:59:00 | 3949.50 | 3951.01 | 3941.30 | 3941.36 | 42.43 | 167530.27 | 3948.86 2014-03-05 23:00:00 | 3949.01 | 3949.02 | 3940.00 | 3949.02 | 67.75 | 267155.37 | 3943.25 2014-03-05 23:01:00 | 3943.01 | 3949.02 | 3940.00 | 3948.08 | 40.45 | 159579.75 | 3945.01 2014-03-05 23:02:00 | 3942.00 | 3949.02 | 3940.00 | 3947.77 | 44.80 | 176672.89 | 3943.94 2014-03-05 23:03:00 | 3947.68 | 3947.99 | 3942.01 | 3943.27 | 25.82 | 101873.78 | 3944.93 2014-03-05 23:04:00 | 3943.28 | 3949.02 | 3940.00 | 3946.00 | 73.90 | 291655.77 | 3946.89 2014-03-05 23:05:00 | 3946.01 | 3950.14 | 3941.00 | 3941.01 | 72.84 | 287505.40 | 3946.86 2014-03-05 23:06:00 | 3949.46 | 3960.00 | 3941.05 | 3952.02 | 43.15 | 170640.48 | 3954.50 2014-03-05 23:07:00 | 3952.04 | 3958.83 | 3950.00 | 3950.01 | 53.74 | 212552.56 | 3954.98 2014-03-05 23:08:00 | 3956.67 | 3958.08 | 3951.52 | 3956.84 | 38.29 | 151468.75 | 3955.42 2014-03-05 23:09:00 | 3956.88 | 3962.42 | 3956.31 | 3956.92 | 45.77 | 181196.57 | 3958.68 2014-03-05 23:10:00 | 3960.00 | 3964.99 | 3956.31 | 3957.16 | 72.04 | 285324.67 | 3960.64 2014-03-05 23:11:00 | 3957.16 | 3963.82 | 3956.31 | 3957.20 | 11.68 | 46241.01 | 3960.01 2014-03-05 23:12:00 | 3961.64 | 3963.49 | 3956.31 | 3962.66 | 45.99 | 182131.98 | 3960.68 2014-03-05 23:13:00 | 3956.49 | 3964.00 | 3956.41 | 3963.12 | 55.46 | 219678.24 | 3961.09 2014-03-05 23:14:00 | 3963.72 | 3965.50 | 3958.00 | 3961.00 | 47.57 | 188452.06 | 3961.99 2014-03-05 23:15:00 | 3960.02 | 3966.76 | 3958.00 | 3960.26 | 41.48 | 164338.80 | 3962.17 2014-03-05 23:16:00 | 3966.00 | 3966.78 | 3960.00 | 3965.68 | 33.68 | 133487.21 | 3963.16 2014-03-05 23:17:00 | 3965.58 | 3967.00 | 3960.00 | 3962.01 | 61.94 | 245468.74 | 3962.88 2014-03-05 23:18:00 | 3962.01 | 3966.84 | 3960.00 | 3962.11 | 74.20 | 294188.83 | 3964.60 2014-03-05 23:19:00 | 3966.74 | 3966.74 | 3962.11 | 3964.21 | 63.65 | 252320.82 | 3964.38 2014-03-05 23:20:00 | 3964.82 | 3968.00 | 3955.75 | 3962.03 | 64.76 | 256623.33 | 3962.50 2014-03-05 23:21:00 | 3965.54 | 3968.00 | 3955.04 | 3965.06 | 38.35 | 152061.47 | 3964.89 2014-03-05 23:22:00 | 3964.81 | 3966.00 | 3961.06 | 3966.00 | 26.83 | 106375.66 | 3964.21 2014-03-05 23:23:00 | 3961.47 | 3965.90 | 3955.72 | 3958.49 | 74.33 | 294499.09 | 3962.05 2014-03-05 23:24:00 | 3956.48 | 3964.59 | 3955.01 | 3959.93 | 56.08 | 222038.09 | 3959.10 2014-03-05 23:25:00 | 3956.01 | 3963.90 | 3955.03 | 3959.81 | 38.14 | 151049.58 | 3959.98 2014-03-05 23:26:00 | 3959.32 | 3961.88 | 3957.00 | 3958.52 | 50.08 | 198335.60 | 3960.22 2014-03-05 23:27:00 | 3958.10 | 3961.00 | 3955.39 | 3956.14 | 41.08 | 162564.10 | 3957.64 2014-03-05 23:28:00 | 3956.95 | 3961.46 | 3955.71 | 3958.69 | 52.37 | 207334.87 | 3959.04 2014-03-05 23:29:00 | 3955.88 | 3960.17 | 3955.00 | 3955.00 | 36.78 | 145584.31 | 3958.14 2014-03-05 23:30:00 | 3955.00 | 3955.31 | 3950.00 | 3955.31 | 22.47 | 88826.77 | 3953.66 2014-03-05 23:31:00 | 3955.31 | 3955.31 | 3950.00 | 3950.79 | 28.02 | 110741.95 | 3952.53 2014-03-05 23:32:00 | 3952.23 | 3955.30 | 3948.40 | 3955.08 | 40.73 | 160990.11 | 3952.62 2014-03-05 23:33:00 | 3955.10 | 3955.10 | 3950.76 | 3953.00 | 58.77 | 232373.74 | 3953.68 2014-03-05 23:34:00 | 3952.99 | 3954.90 | 3951.03 | 3954.90 | 49.00 | 193639.38 | 3952.07 2014-03-05 23:35:00 | 3954.63 | 3958.69 | 3951.84 | 3958.48 | 79.55 | 314650.14 | 3955.28 2014-03-05 23:36:00 | 3956.60 | 3961.47 | 3953.57 | 3961.47 | 40.84 | 161610.66 | 3956.97 2014-03-05 23:37:00 | 3955.18 | 3961.69 | 3955.00 | 3958.57 | 49.16 | 194585.39 | 3958.37 2014-03-05 23:38:00 | 3959.16 | 3961.00 | 3955.85 | 3957.63 | 39.48 | 156251.67 | 3957.84 2014-03-05 23:39:00 | 3955.32 | 3960.72 | 3955.32 | 3955.71 | 50.89 | 201397.70 | 3957.67 2014-03-05 23:40:00 | 3959.35 | 3960.73 | 3953.04 | 3955.76 | 43.30 | 171319.35 | 3956.57 2014-03-05 23:41:00 | 3953.91 | 3960.00 | 3950.18 | 3959.00 | 91.84 | 363114.81 | 3953.99 2014-03-05 23:42:00 | 3960.00 | 3960.00 | 3951.36 | 3958.61 | 36.99 | 146316.39 | 3955.57 2014-03-05 23:43:00 | 3954.80 | 3958.95 | 3952.20 | 3953.67 | 47.08 | 186228.98 | 3955.92 2014-03-05 23:44:00 | 3955.55 | 3957.50 | 3953.19 | 3956.94 | 76.90 | 304213.05 | 3955.96 2014-03-05 23:45:00 | 3956.08 | 3958.00 | 3954.17 | 3955.40 | 39.66 | 156892.96 | 3956.15 2014-03-05 23:46:00 | 3954.19 | 3959.00 | 3953.19 | 3958.97 | 61.39 | 242844.95 | 3955.71 2014-03-05 23:47:00 | 3953.39 | 3959.90 | 3953.39 | 3954.25 | 46.15 | 182589.23 | 3956.52 2014-03-05 23:48:00 | 3959.75 | 3959.90 | 3953.49 | 3959.90 | 89.27 | 353208.18 | 3956.81 2014-03-05 23:49:00 | 3954.17 | 3960.00 | 3953.01 | 3954.89 | 79.11 | 312998.22 | 3956.39 2014-03-05 23:50:00 | 3954.90 | 3959.00 | 3953.10 | 3955.54 | 51.98 | 205589.46 | 3955.47 2014-03-05 23:51:00 | 3955.70 | 3956.98 | 3953.20 | 3955.00 | 47.33 | 187227.09 | 3955.70 2014-03-05 23:52:00 | 3954.48 | 3954.48 | 3950.10 | 3951.71 | 11.57 | 45748.21 | 3952.67 2014-03-05 23:53:00 | 3950.86 | 3951.95 | 3946.90 | 3949.71 | 32.99 | 130293.54 | 3950.08 2014-03-05 23:54:00 | 3950.58 | 3950.79 | 3947.89 | 3950.30 | 81.39 | 321459.95 | 3949.62 2014-03-05 23:55:00 | 3950.76 | 3952.02 | 3949.31 | 3950.61 | 27.42 | 108326.00 | 3950.91 2014-03-05 23:56:00 | 3951.97 | 3955.08 | 3950.61 | 3953.15 | 41.00 | 162058.27 | 3952.45 2014-03-05 23:57:00 | 3955.00 | 3956.00 | 3955.00 | 3955.88 | 5.49 | 21705.78 | 3955.86 2014-03-05 23:58:00 | 3956.98 | 3959.80 | 3955.20 | 3958.91 | 57.67 | 228169.24 | 3956.74 2014-03-05 23:59:00 | 3957.72 | 3960.00 | 3956.69 | 3957.06 | 13.90 | 55012.96 | 3958.62 2014-03-06 00:00:00 | 3958.00 | 3960.00 | 3956.99 | 3956.99 | 46.58 | 184339.82 | 3957.74 2014-03-06 00:01:00 | 3956.96 | 3960.00 | 3956.59 | 3957.41 | 118.28 | 468177.39 | 3958.25 2014-03-06 00:02:00 | 3959.02 | 3960.00 | 3957.13 | 3959.53 | 90.00 | 356264.97 | 3958.72 2014-03-06 00:03:00 | 3959.14 | 3960.00 | 3956.44 | 3956.45 | 105.55 | 417776.99 | 3958.17 2014-03-06 00:04:00 | 3956.44 | 3960.00 | 3956.44 | 3956.47 | 107.17 | 424194.66 | 3958.04 2014-03-06 00:05:00 | 3959.91 | 3962.99 | 3956.44 | 3962.65 | 103.99 | 411768.17 | 3959.80 2014-03-06 00:06:00 | 3962.64 | 3962.65 | 3956.44 | 3956.59 | 75.89 | 300493.15 | 3959.38 2014-03-06 00:07:00 | 3956.56 | 3961.00 | 3956.53 | 3957.03 | 57.33 | 226931.23 | 3958.33 2014-03-06 00:08:00 | 3957.01 | 3962.00 | 3956.50 | 3958.38 | 62.72 | 248362.52 | 3959.86 2014-03-06 00:09:00 | 3956.80 | 3960.05 | 3956.80 | 3960.05 | 75.06 | 297118.18 | 3958.57 2014-03-06 00:10:00 | 3960.19 | 3960.19 | 3957.06 | 3958.63 | 73.99 | 292896.62 | 3958.49 2014-03-06 00:11:00 | 3958.48 | 3963.00 | 3958.00 | 3958.00 | 82.55 | 326834.26 | 3959.04 2014-03-06 00:12:00 | 3958.00 | 3963.19 | 3958.00 | 3959.87 | 92.97 | 368085.44 | 3959.31 2014-03-06 00:13:00 | 3959.24 | 3963.19 | 3958.79 | 3961.58 | 101.85 | 403409.85 | 3960.71 2014-03-06 00:14:00 | 3962.87 | 3963.36 | 3961.78 | 3962.66 | 46.93 | 185950.00 | 3962.28 2014-03-06 00:15:00 | 3963.11 | 3963.17 | 3963.11 | 3963.17 | 2.87 | 11386.11 | 3963.14 2014-03-06 00:16:00 | 3963.15 | 3963.17 | 3958.20 | 3959.74 | 71.47 | 283045.22 | 3960.50 2014-03-06 00:17:00 | 3958.42 | 3961.50 | 3958.34 | 3960.41 | 55.39 | 219365.55 | 3960.52 2014-03-06 00:18:00 | 3959.38 | 3961.20 | 3958.04 | 3959.49 | 106.69 | 422431.79 | 3959.47 2014-03-06 00:19:00 | 3960.00 | 3960.44 | 3960.00 | 3960.44 | 14.02 | 55533.01 | 3960.42 2014-03-06 00:20:00 | 3958.00 | 3960.15 | 3955.00 | 3959.36 | 74.19 | 293647.46 | 3957.94 2014-03-06 00:21:00 | 3956.90 | 3960.11 | 3955.13 | 3959.92 | 119.40 | 472547.48 | 3957.68 2014-03-06 00:22:00 | 3959.88 | 3959.88 | 3955.18 | 3957.91 | 124.75 | 493648.08 | 3957.13 2014-03-06 00:23:00 | 3956.53 | 3959.17 | 3955.29 | 3956.00 | 96.82 | 383119.41 | 3956.86 2014-03-06 00:24:00 | 3956.12 | 3958.40 | 3955.30 | 3955.30 | 19.98 | 79036.48 | 3956.37 2014-03-06 00:25:00 | 3956.00 | 3958.98 | 3955.64 | 3956.71 | 73.58 | 291182.60 | 3957.25 2014-03-06 00:26:00 | 3957.21 | 3958.73 | 3955.90 | 3955.90 | 115.42 | 456774.16 | 3957.50 2014-03-06 00:27:00 | 3955.90 | 3957.88 | 3953.68 | 3953.68 | 31.33 | 123937.04 | 3955.61 2014-03-06 00:28:00 | 3954.31 | 3960.25 | 3953.15 | 3956.06 | 92.01 | 364059.62 | 3956.91 2014-03-06 00:29:00 | 3957.82 | 3958.82 | 3954.34 | 3957.99 | 91.86 | 363511.73 | 3957.11 2014-03-06 00:30:00 | 3956.89 | 3958.23 | 3953.37 | 3956.02 | 46.92 | 185624.68 | 3956.03 2014-03-06 00:31:00 | 3956.00 | 3956.01 | 3953.46 | 3955.06 | 55.85 | 220877.34 | 3955.19 2014-03-06 00:32:00 | 3955.95 | 3955.95 | 3953.58 | 3954.38 | 104.59 | 413636.16 | 3954.76 2014-03-06 00:33:00 | 3955.03 | 3955.08 | 3955.03 | 3955.05 | 1.65 | 6525.83 | 3955.05 2014-03-06 00:34:00 | 3955.09 | 3955.61 | 3955.05 | 3955.05 | 2.62 | 10358.85 | 3955.27 2014-03-06 00:35:00 | 3955.05 | 3955.05 | 3954.00 | 3954.00 | 1.72 | 6794.53 | 3954.91 2014-03-06 00:36:00 | 3954.75 | 3955.95 | 3954.75 | 3955.00 | 24.05 | 95144.74 | 3955.46 2014-03-06 00:37:00 | 3954.01 | 3954.92 | 3950.02 | 3950.02 | 63.84 | 252365.14 | 3953.34 2014-03-06 00:38:00 | 3953.45 | 3953.45 | 3943.15 | 3944.48 | 91.15 | 359837.79 | 3947.58 2014-03-06 00:39:00 | 3948.28 | 3948.28 | 3940.00 | 3940.00 | 96.68 | 381259.25 | 3943.68 2014-03-06 00:40:00 | 3940.31 | 3949.30 | 3938.30 | 3939.09 | 57.43 | 226373.64 | 3941.59 2014-03-06 00:41:00 | 3938.30 | 3943.59 | 3935.29 | 3941.52 | 74.95 | 295148.27 | 3937.94 2014-03-06 00:42:00 | 3940.92 | 3943.48 | 3938.17 | 3942.37 | 70.44 | 277662.85 | 3941.95 2014-03-06 00:43:00 | 3941.64 | 3944.02 | 3940.12 | 3940.44 | 90.44 | 356482.01 | 3941.73 2014-03-06 00:44:00 | 3940.09 | 3942.78 | 3940.00 | 3940.22 | 64.84 | 255529.26 | 3940.80 2014-03-06 00:45:00 | 3941.42 | 3941.78 | 3940.27 | 3941.50 | 54.26 | 213825.15 | 3941.11 2014-03-06 00:46:00 | 3941.46 | 3946.69 | 3941.46 | 3944.97 | 43.46 | 171433.72 | 3944.36 2014-03-06 00:47:00 | 3944.97 | 3947.00 | 3944.97 | 3946.12 | 21.28 | 83980.52 | 3945.71 2014-03-06 00:48:00 | 3946.14 | 3946.21 | 3943.52 | 3946.13 | 21.58 | 85145.17 | 3945.38 2014-03-06 00:49:00 | 3943.30 | 3947.00 | 3943.04 | 3946.01 | 48.13 | 189874.08 | 3944.94 2014-03-06 00:50:00 | 3946.02 | 3946.02 | 3943.00 | 3943.96 | 48.74 | 192258.87 | 3944.66 2014-03-06 00:51:00 | 3943.93 | 3945.98 | 3943.00 | 3945.05 | 39.51 | 155853.39 | 3945.06 2014-03-06 00:52:00 | 3945.08 | 3945.97 | 3945.06 | 3945.97 | 2.61 | 10293.78 | 3945.49 2014-03-06 00:53:00 | 3944.26 | 3945.99 | 3944.20 | 3945.22 | 74.47 | 293817.60 | 3945.18 2014-03-06 00:54:00 | 3945.99 | 3947.00 | 3944.20 | 3947.00 | 10.61 | 41845.01 | 3945.78 2014-03-06 00:55:00 | 3947.99 | 3948.33 | 3947.99 | 3947.99 | 7.08 | 27959.89 | 3948.02 2014-03-06 00:56:00 | 3947.99 | 3948.21 | 3947.99 | 3947.99 | 1.77 | 6976.18 | 3948.03 2014-03-06 00:57:00 | 3947.99 | 3948.00 | 3945.20 | 3946.14 | 16.04 | 63330.51 | 3947.55 2014-03-06 00:58:00 | 3946.19 | 3947.96 | 3946.04 | 3946.97 | 76.31 | 301204.58 | 3947.07 2014-03-06 00:59:00 | 3946.06 | 3946.77 | 3945.01 | 3945.01 | 38.01 | 149972.98 | 3945.83 2014-03-06 01:00:00 | 3945.48 | 3946.94 | 3945.00 | 3945.73 | 109.43 | 431800.88 | 3945.91 2014-03-06 01:01:00 | 3946.58 | 3946.73 | 3945.03 | 3945.03 | 106.80 | 421405.54 | 3945.82 2014-03-06 01:02:00 | 3945.25 | 3947.98 | 3945.25 | 3946.03 | 119.46 | 471486.40 | 3946.71 2014-03-06 01:03:00 | 3946.02 | 3948.00 | 3946.02 | 3948.00 | 41.70 | 164601.50 | 3946.99 2014-03-06 01:04:00 | 3948.00 | 3948.00 | 3947.12 | 3947.91 | 2.50 | 9885.63 | 3947.93 2014-03-06 01:05:00 | 3947.99 | 3950.00 | 3947.99 | 3950.00 | 94.36 | 372630.98 | 3949.08 2014-03-06 01:06:00 | 3949.01 | 3950.00 | 3947.00 | 3949.30 | 102.75 | 405746.16 | 3948.83 2014-03-06 01:07:00 | 3949.90 | 3956.02 | 3947.14 | 3955.00 | 107.22 | 423674.39 | 3951.41 2014-03-06 01:08:00 | 3955.00 | 3955.89 | 3953.10 | 3953.10 | 18.10 | 71563.07 | 3953.98 2014-03-06 01:09:00 | 3950.04 | 3955.98 | 3947.02 | 3949.51 | 138.26 | 546312.00 | 3951.40 2014-03-06 01:10:00 | 3951.32 | 3956.02 | 3949.54 | 3953.39 | 159.19 | 629221.34 | 3952.64 2014-03-06 01:11:00 | 3950.25 | 3954.51 | 3950.25 | 3951.09 | 126.65 | 500495.48 | 3951.92 2014-03-06 01:12:00 | 3951.62 | 3951.75 | 3950.36 | 3951.68 | 45.53 | 179908.65 | 3951.52 2014-03-06 01:13:00 | 3950.45 | 3952.05 | 3950.45 | 3950.72 | 5.60 | 22114.01 | 3951.75 2014-03-06 01:14:00 | 3952.97 | 3952.97 | 3950.86 | 3951.68 | 126.70 | 500735.02 | 3952.04 2014-03-06 01:15:00 | 3951.02 | 3952.71 | 3951.02 | 3952.34 | 88.92 | 351421.88 | 3952.02 2014-03-06 01:16:00 | 3952.34 | 3952.43 | 3950.67 | 3950.67 | 48.33 | 190998.44 | 3951.64 2014-03-06 01:17:00 | 3951.78 | 3952.50 | 3950.20 | 3950.20 | 118.65 | 468827.60 | 3951.25 2014-03-06 01:18:00 | 3950.00 | 3950.00 | 3943.00 | 3944.84 | 82.41 | 325121.45 | 3945.36 2014-03-06 01:19:00 | 3944.72 | 3945.08 | 3940.51 | 3941.86 | 77.66 | 306247.98 | 3943.34 2014-03-06 01:20:00 | 3941.10 | 3944.71 | 3940.30 | 3940.30 | 56.46 | 222596.15 | 3942.34 2014-03-06 01:21:00 | 3940.30 | 3943.77 | 3940.30 | 3941.00 | 104.35 | 411390.11 | 3942.26 2014-03-06 01:22:00 | 3943.83 | 3943.83 | 3941.03 | 3943.10 | 118.21 | 466057.30 | 3942.59 2014-03-06 01:23:00 | 3942.80 | 3943.84 | 3941.12 | 3943.84 | 65.76 | 259256.51 | 3942.29 2014-03-06 01:24:00 | 3944.02 | 3950.00 | 3944.02 | 3944.52 | 112.00 | 442025.13 | 3946.83 2014-03-06 01:25:00 | 3944.74 | 3952.00 | 3944.55 | 3949.31 | 146.02 | 576615.99 | 3948.91 2014-03-06 01:26:00 | 3950.00 | 3951.96 | 3942.59 | 3946.57 | 145.56 | 574800.36 | 3948.94 2014-03-06 01:27:00 | 3941.00 | 3948.92 | 3941.00 | 3944.79 | 82.10 | 323745.64 | 3943.55 2014-03-06 01:28:00 | 3944.78 | 3946.03 | 3942.00 | 3942.08 | 167.90 | 662232.00 | 3944.23 2014-03-06 01:29:00 | 3943.50 | 3945.81 | 3941.03 | 3942.99 | 113.18 | 446260.42 | 3942.79 2014-03-06 01:30:00 | 3943.08 | 3944.53 | 3941.01 | 3942.50 | 104.76 | 413002.98 | 3942.49 2014-03-06 01:31:00 | 3941.48 | 3943.29 | 3940.00 | 3942.56 | 176.29 | 694838.47 | 3941.43 2014-03-06 01:32:00 | 3941.00 | 3944.00 | 3940.00 | 3942.02 | 139.05 | 548171.72 | 3942.15 2014-03-06 01:33:00 | 3942.02 | 3946.08 | 3942.01 | 3943.99 | 165.98 | 654621.68 | 3944.07 2014-03-06 01:34:00 | 3943.00 | 3949.00 | 3942.00 | 3944.40 | 110.16 | 434563.30 | 3944.91 2014-03-06 01:35:00 | 3946.01 | 3947.99 | 3940.94 | 3945.15 | 117.39 | 463080.80 | 3944.74 2014-03-06 01:36:00 | 3947.90 | 3947.90 | 3941.00 | 3941.00 | 144.12 | 568553.67 | 3945.03 2014-03-06 01:37:00 | 3944.90 | 3944.91 | 3941.02 | 3943.68 | 112.11 | 442004.52 | 3942.53 2014-03-06 01:38:00 | 3943.49 | 3943.72 | 3941.06 | 3943.54 | 146.68 | 578330.07 | 3942.72 2014-03-06 01:39:00 | 3941.70 | 3950.00 | 3941.27 | 3945.81 | 103.24 | 407188.23 | 3944.06 2014-03-06 01:40:00 | 3949.25 | 3950.00 | 3943.14 | 3947.12 | 130.83 | 516302.58 | 3946.42 2014-03-06 01:41:00 | 3946.08 | 3949.92 | 3943.20 | 3944.91 | 111.33 | 439311.30 | 3946.21 2014-03-06 01:42:00 | 3944.14 | 3948.99 | 3943.55 | 3945.22 | 192.91 | 761194.27 | 3945.89 2014-03-06 01:43:00 | 3945.42 | 3950.00 | 3945.42 | 3950.00 | 97.05 | 383118.62 | 3947.80 2014-03-06 01:44:00 | 3949.90 | 3950.00 | 3949.26 | 3949.26 | 10.43 | 41197.98 | 3949.95 2014-03-06 01:45:00 | 3950.00 | 3950.00 | 3949.01 | 3949.36 | 7.68 | 30323.77 | 3949.95 2014-03-06 01:46:00 | 3948.61 | 3950.00 | 3944.52 | 3948.99 | 166.16 | 656028.76 | 3948.29 2014-03-06 01:47:00 | 3948.99 | 3949.14 | 3945.00 | 3947.02 | 184.26 | 727285.42 | 3947.15 2014-03-06 01:48:00 | 3948.01 | 3948.51 | 3945.12 | 3946.84 | 113.14 | 446523.33 | 3946.54 2014-03-06 01:49:00 | 3946.00 | 3947.00 | 3945.00 | 3947.00 | 43.19 | 170404.16 | 3945.82 2014-03-06 01:50:00 | 3946.00 | 3947.00 | 3945.02 | 3945.41 | 107.87 | 425655.43 | 3946.11 2014-03-06 01:51:00 | 3945.01 | 3946.96 | 3945.01 | 3945.91 | 138.51 | 546554.86 | 3946.02 2014-03-06 01:52:00 | 3946.96 | 3946.99 | 3945.12 | 3946.00 | 129.73 | 511888.70 | 3945.83 2014-03-06 01:53:00 | 3945.58 | 3949.01 | 3945.19 | 3947.64 | 119.27 | 470731.38 | 3946.70 2014-03-06 01:54:00 | 3948.24 | 3949.08 | 3947.03 | 3949.08 | 82.88 | 327225.21 | 3948.09 2014-03-06 01:55:00 | 3948.10 | 3950.00 | 3947.93 | 3950.00 | 6.54 | 25844.76 | 3949.38 2014-03-06 01:56:00 | 3949.99 | 3949.99 | 3949.00 | 3949.00 | 7.09 | 28001.90 | 3949.49 2014-03-06 01:57:00 | 3949.00 | 3949.98 | 3949.00 | 3949.98 | 5.01 | 19785.65 | 3949.23 2014-03-06 01:58:00 | 3949.00 | 3949.98 | 3947.31 | 3949.94 | 82.05 | 323979.85 | 3948.81 2014-03-06 01:59:00 | 3949.79 | 3949.98 | 3948.06 | 3948.56 | 63.81 | 251977.12 | 3948.87 2014-03-06 02:00:00 | 3948.97 | 3949.99 | 3948.18 | 3949.99 | 28.51 | 112596.58 | 3949.37 2014-03-06 02:01:00 | 3949.99 | 3949.99 | 3948.01 | 3948.01 | 16.13 | 63716.60 | 3949.21 2014-03-06 02:02:00 | 3948.99 | 3949.92 | 3945.17 | 3945.22 | 200.36 | 791096.26 | 3948.41 2014-03-06 02:03:00 | 3947.23 | 3949.27 | 3940.00 | 3943.70 | 224.72 | 886489.59 | 3944.81 2014-03-06 02:04:00 | 3944.74 | 3948.06 | 3939.00 | 3940.90 | 216.21 | 852907.97 | 3944.78 2014-03-06 02:05:00 | 3940.01 | 3946.94 | 3939.00 | 3942.75 | 287.18 | 1132199.21 | 3942.42 2014-03-06 02:06:00 | 3944.69 | 3945.00 | 3940.00 | 3944.29 | 232.32 | 916041.80 | 3942.97 2014-03-06 02:07:00 | 3941.44 | 3947.89 | 3941.44 | 3947.30 | 93.51 | 368770.70 | 3943.48 2014-03-06 02:08:00 | 3946.65 | 3948.00 | 3942.11 | 3943.53 | 86.99 | 343184.07 | 3945.01 2014-03-06 02:09:00 | 3943.20 | 3947.82 | 3943.06 | 3947.82 | 75.84 | 299182.61 | 3944.97 2014-03-06 02:10:00 | 3947.76 | 3948.00 | 3947.76 | 3948.00 | 4.01 | 15827.43 | 3947.97 2014-03-06 02:11:00 | 3948.35 | 3949.00 | 3948.35 | 3949.00 | 7.19 | 28381.04 | 3948.94 2014-03-06 02:12:00 | 3949.00 | 3949.10 | 3949.00 | 3949.00 | 14.83 | 58571.80 | 3949.02 2014-03-06 02:13:00 | 3949.00 | 3949.00 | 3947.96 | 3948.98 | 38.68 | 152733.96 | 3948.45 2014-03-06 02:14:00 | 3948.99 | 3949.00 | 3948.99 | 3948.99 | 9.81 | 38719.91 | 3949.00 2014-03-06 02:15:00 | 3949.00 | 3949.00 | 3948.90 | 3949.00 | 4.82 | 19018.17 | 3948.96 2014-03-06 02:16:00 | 3948.99 | 3955.82 | 3948.99 | 3955.82 | 118.95 | 469876.33 | 3950.27 2014-03-06 02:17:00 | 3954.67 | 3959.98 | 3949.84 | 3952.33 | 160.45 | 634509.08 | 3954.68 2014-03-06 02:18:00 | 3952.43 | 3957.86 | 3951.74 | 3957.69 | 112.45 | 444771.17 | 3955.14 2014-03-06 02:19:00 | 3957.48 | 3960.00 | 3954.54 | 3960.00 | 124.34 | 492046.16 | 3957.36 2014-03-06 02:20:00 | 3958.46 | 3963.03 | 3958.46 | 3958.71 | 113.45 | 449240.71 | 3959.71 2014-03-06 02:21:00 | 3962.61 | 3970.00 | 3959.18 | 3965.49 | 233.06 | 923881.76 | 3964.22 2014-03-06 02:22:00 | 3965.60 | 3970.00 | 3961.00 | 3967.91 | 181.70 | 720566.92 | 3965.78 2014-03-06 02:23:00 | 3968.98 | 3968.99 | 3964.99 | 3968.98 | 86.39 | 342707.39 | 3967.03 2014-03-06 02:24:00 | 3965.02 | 3968.00 | 3962.03 | 3963.96 | 129.43 | 513255.35 | 3965.38 2014-03-06 02:25:00 | 3962.00 | 3967.99 | 3962.00 | 3965.00 | 62.23 | 246776.59 | 3965.37 2014-03-06 02:26:00 | 3964.57 | 3965.00 | 3964.55 | 3965.00 | 9.47 | 37541.85 | 3964.71 2014-03-06 02:27:00 | 3965.00 | 3966.95 | 3965.00 | 3966.79 | 85.79 | 340210.22 | 3965.80 2014-03-06 02:28:00 | 3966.03 | 3966.04 | 3965.95 | 3965.95 | 7.11 | 28194.15 | 3965.98 2014-03-06 02:29:00 | 3965.93 | 3965.93 | 3961.12 | 3962.30 | 119.13 | 472122.13 | 3963.02 2014-03-06 02:30:00 | 3964.83 | 3964.83 | 3957.54 | 3959.29 | 204.81 | 811217.90 | 3960.79 2014-03-06 02:31:00 | 3960.00 | 3964.99 | 3954.19 | 3957.69 | 144.94 | 573786.46 | 3958.79 2014-03-06 02:32:00 | 3958.63 | 3959.68 | 3955.10 | 3957.83 | 167.14 | 661356.36 | 3956.95 2014-03-06 02:33:00 | 3956.11 | 3958.00 | 3955.30 | 3958.00 | 174.46 | 690273.84 | 3956.70 2014-03-06 02:34:00 | 3959.70 | 3964.97 | 3957.68 | 3964.03 | 175.93 | 696951.54 | 3961.55 2014-03-06 02:35:00 | 3964.80 | 3965.50 | 3964.80 | 3965.50 | 5.61 | 22252.06 | 3965.09 2014-03-06 02:36:00 | 3966.32 | 3966.99 | 3965.50 | 3966.60 | 42.00 | 166571.60 | 3966.46 2014-03-06 02:37:00 | 3966.60 | 3966.99 | 3964.01 | 3964.88 | 28.36 | 112471.45 | 3965.71 2014-03-06 02:38:00 | 3964.43 | 3966.82 | 3961.10 | 3962.49 | 231.73 | 918606.43 | 3964.19 2014-03-06 02:39:00 | 3963.38 | 3966.41 | 3961.10 | 3963.39 | 211.44 | 837885.17 | 3962.74 2014-03-06 02:40:00 | 3964.21 | 3966.88 | 3958.34 | 3962.67 | 270.43 | 1071557.04 | 3962.46 2014-03-06 02:41:00 | 3961.45 | 3964.00 | 3957.67 | 3960.62 | 234.64 | 929338.19 | 3960.73 2014-03-06 02:42:00 | 3960.29 | 3962.00 | 3958.44 | 3962.00 | 113.07 | 447851.96 | 3960.77 2014-03-06 02:43:00 | 3958.28 | 3962.00 | 3958.21 | 3961.99 | 206.05 | 815958.97 | 3960.04 2014-03-06 02:44:00 | 3961.40 | 3966.74 | 3959.44 | 3964.87 | 164.80 | 653109.11 | 3963.02 2014-03-06 02:45:00 | 3964.61 | 3969.90 | 3962.06 | 3968.59 | 112.84 | 447613.13 | 3966.65 2014-03-06 02:46:00 | 3967.81 | 3974.98 | 3967.81 | 3974.47 | 29.96 | 118972.18 | 3970.64 2014-03-06 02:47:00 | 3973.01 | 3975.00 | 3969.00 | 3970.00 | 152.71 | 606727.35 | 3972.96 2014-03-06 02:48:00 | 3966.09 | 3970.00 | 3963.30 | 3968.14 | 240.19 | 952772.77 | 3966.76 2014-03-06 02:49:00 | 3968.45 | 3970.00 | 3965.48 | 3969.99 | 225.73 | 895579.86 | 3967.54 2014-03-06 02:50:00 | 3969.98 | 3969.99 | 3965.78 | 3966.29 | 226.12 | 897186.63 | 3967.68 2014-03-06 02:51:00 | 3967.22 | 3975.00 | 3966.44 | 3974.99 | 124.06 | 492473.99 | 3969.58 2014-03-06 02:52:00 | 3974.99 | 3978.00 | 3971.09 | 3976.08 | 124.19 | 493531.39 | 3973.97 2014-03-06 02:53:00 | 3978.00 | 3984.23 | 3972.74 | 3976.02 | 150.58 | 598877.90 | 3977.25 2014-03-06 02:54:00 | 3976.02 | 3978.01 | 3970.00 | 3970.00 | 90.00 | 357670.93 | 3974.03 2014-03-06 02:55:00 | 3969.99 | 3973.99 | 3965.60 | 3971.05 | 114.17 | 453170.70 | 3969.40 2014-03-06 02:56:00 | 3973.99 | 3974.00 | 3970.01 | 3971.00 | 262.50 | 1042593.88 | 3971.83 2014-03-06 02:57:00 | 3970.98 | 3971.98 | 3970.00 | 3970.98 | 54.54 | 216602.08 | 3971.44 2014-03-06 02:58:00 | 3971.38 | 3973.00 | 3970.97 | 3972.99 | 188.21 | 747549.63 | 3971.87 2014-03-06 02:59:00 | 3973.00 | 3977.00 | 3973.00 | 3977.00 | 17.37 | 69016.25 | 3974.22 2014-03-06 03:00:00 | 3975.00 | 3978.00 | 3970.97 | 3974.80 | 307.96 | 1223729.03 | 3973.62 2014-03-06 03:01:00 | 3976.32 | 3978.76 | 3974.45 | 3975.81 | 151.80 | 603721.98 | 3977.17 2014-03-06 03:02:00 | 3977.97 | 3978.76 | 3975.10 | 3978.76 | 82.12 | 326596.10 | 3977.30 2014-03-06 03:03:00 | 3978.76 | 3979.00 | 3973.70 | 3979.00 | 210.15 | 835638.57 | 3976.33 2014-03-06 03:04:00 | 3977.96 | 3986.44 | 3977.51 | 3982.99 | 180.10 | 717222.81 | 3982.34 2014-03-06 03:05:00 | 3983.00 | 3984.00 | 3980.99 | 3982.64 | 64.40 | 256472.93 | 3982.75 2014-03-06 03:06:00 | 3981.13 | 3984.00 | 3979.00 | 3983.97 | 132.12 | 526097.50 | 3981.85 2014-03-06 03:07:00 | 3983.95 | 3984.00 | 3979.00 | 3979.02 | 179.56 | 715037.51 | 3982.21 2014-03-06 03:08:00 | 3978.28 | 3979.01 | 3972.13 | 3973.70 | 141.94 | 564302.27 | 3975.58 2014-03-06 03:09:00 | 3973.69 | 3976.00 | 3972.90 | 3976.00 | 34.31 | 136391.45 | 3975.50 2014-03-06 03:10:00 | 3977.00 | 3983.00 | 3977.00 | 3980.20 | 112.95 | 449527.98 | 3979.88 2014-03-06 03:11:00 | 3980.51 | 3980.51 | 3976.00 | 3976.00 | 81.40 | 323867.59 | 3978.96 2014-03-06 03:12:00 | 3976.00 | 3979.99 | 3975.05 | 3977.21 | 211.39 | 840828.85 | 3977.66 2014-03-06 03:13:00 | 3976.02 | 3976.02 | 3974.04 | 3974.04 | 42.37 | 168435.76 | 3975.17 2014-03-06 03:14:00 | 3974.05 | 3974.07 | 3970.97 | 3971.65 | 164.60 | 653934.19 | 3972.84 2014-03-06 03:15:00 | 3971.06 | 3971.94 | 3970.97 | 3970.99 | 3.81 | 15114.20 | 3971.15 2014-03-06 03:16:00 | 3970.92 | 3971.00 | 3969.96 | 3971.00 | 101.40 | 402592.72 | 3970.46 2014-03-06 03:17:00 | 3971.07 | 3974.00 | 3969.83 | 3970.53 | 198.64 | 788669.86 | 3970.43 2014-03-06 03:18:00 | 3970.67 | 3971.04 | 3969.98 | 3971.04 | 38.80 | 154038.15 | 3970.16 2014-03-06 03:19:00 | 3971.00 | 3972.99 | 3971.00 | 3972.06 | 87.03 | 345677.80 | 3972.08 2014-03-06 03:20:00 | 3972.99 | 3973.92 | 3971.05 | 3972.31 | 129.45 | 514250.04 | 3972.45 2014-03-06 03:21:00 | 3971.48 | 3973.70 | 3969.75 | 3972.73 | 160.49 | 637513.51 | 3972.32 2014-03-06 03:22:00 | 3972.01 | 3973.70 | 3971.28 | 3973.28 | 181.21 | 719912.94 | 3972.83 2014-03-06 03:23:00 | 3973.70 | 3978.89 | 3973.70 | 3977.44 | 138.67 | 551446.03 | 3976.56 2014-03-06 03:24:00 | 3977.00 | 3981.37 | 3975.10 | 3981.37 | 133.68 | 531783.87 | 3978.10 2014-03-06 03:25:00 | 3980.20 | 3982.00 | 3977.02 | 3978.93 | 143.96 | 572713.08 | 3978.36 2014-03-06 03:26:00 | 3978.93 | 3980.00 | 3977.14 | 3980.00 | 197.18 | 784487.39 | 3978.51 2014-03-06 03:27:00 | 3980.00 | 3980.00 | 3977.41 | 3979.00 | 128.82 | 512567.42 | 3978.97 2014-03-06 03:28:00 | 3979.90 | 3979.90 | 3978.00 | 3978.42 | 45.26 | 180070.52 | 3978.84 2014-03-06 03:29:00 | 3979.80 | 3980.00 | 3977.01 | 3979.47 | 151.28 | 601907.61 | 3978.66 2014-03-06 03:30:00 | 3977.22 | 3978.54 | 3977.00 | 3977.10 | 87.85 | 349451.82 | 3977.96 2014-03-06 03:31:00 | 3977.09 | 3977.09 | 3977.00 | 3977.09 | 13.31 | 52950.17 | 3977.03 2014-03-06 03:32:00 | 3977.00 | 3979.91 | 3975.00 | 3976.64 | 137.13 | 545380.94 | 3977.11 2014-03-06 03:33:00 | 3975.59 | 3978.85 | 3973.75 | 3973.75 | 181.90 | 723092.29 | 3975.20 2014-03-06 03:34:00 | 3974.75 | 3974.90 | 3970.00 | 3972.15 | 175.34 | 696391.83 | 3971.60 2014-03-06 03:35:00 | 3972.25 | 3973.29 | 3970.00 | 3972.59 | 233.01 | 925392.20 | 3971.47 2014-03-06 03:36:00 | 3973.06 | 3974.93 | 3970.00 | 3970.70 | 241.69 | 959978.21 | 3971.92 2014-03-06 03:37:00 | 3970.00 | 3974.62 | 3968.00 | 3969.55 | 223.58 | 887907.90 | 3971.36 2014-03-06 03:38:00 | 3968.35 | 3970.40 | 3966.20 | 3966.22 | 198.60 | 788120.30 | 3968.32 2014-03-06 03:39:00 | 3966.20 | 3969.84 | 3966.00 | 3968.31 | 74.37 | 295108.62 | 3968.11 2014-03-06 03:40:00 | 3969.64 | 3969.92 | 3965.62 | 3968.00 | 176.44 | 700025.06 | 3967.50 2014-03-06 03:41:00 | 3968.88 | 3969.00 | 3967.14 | 3968.00 | 81.45 | 323190.83 | 3967.92 2014-03-06 03:42:00 | 3967.80 | 3969.00 | 3967.00 | 3969.00 | 64.42 | 255611.19 | 3968.01 2014-03-06 03:43:00 | 3968.68 | 3974.31 | 3967.53 | 3974.09 | 228.63 | 907997.52 | 3971.51 2014-03-06 03:44:00 | 3974.00 | 3976.97 | 3971.74 | 3975.00 | 126.79 | 503891.37 | 3974.25 2014-03-06 03:45:00 | 3975.00 | 3975.02 | 3970.41 | 3974.10 | 54.74 | 217496.29 | 3972.97 2014-03-06 03:46:00 | 3970.39 | 3974.69 | 3970.00 | 3970.09 | 98.06 | 389525.33 | 3972.32 2014-03-06 03:47:00 | 3970.10 | 3973.84 | 3970.10 | 3973.39 | 33.93 | 134778.14 | 3972.36 2014-03-06 03:48:00 | 3972.28 | 3976.95 | 3970.34 | 3973.34 | 224.65 | 892664.22 | 3973.60 2014-03-06 03:49:00 | 3970.91 | 3974.63 | 3970.23 | 3970.40 | 178.03 | 707208.44 | 3972.46 2014-03-06 03:50:00 | 3970.40 | 3976.97 | 3970.40 | 3975.79 | 187.44 | 744652.16 | 3972.66 2014-03-06 03:51:00 | 3976.56 | 3976.56 | 3970.43 | 3975.01 | 185.62 | 737562.27 | 3973.44 2014-03-06 03:52:00 | 3975.03 | 3976.77 | 3971.20 | 3975.56 | 199.24 | 791766.01 | 3973.97 2014-03-06 03:53:00 | 3974.72 | 3976.84 | 3973.40 | 3974.04 | 160.65 | 638601.70 | 3975.06 2014-03-06 03:54:00 | 3973.04 | 3974.04 | 3971.72 | 3974.00 | 110.34 | 438349.01 | 3972.71 2014-03-06 03:55:00 | 3974.80 | 3977.00 | 3973.64 | 3976.65 | 203.18 | 807724.15 | 3975.47 2014-03-06 03:56:00 | 3976.74 | 3981.88 | 3975.24 | 3977.08 | 172.38 | 685478.13 | 3976.58 2014-03-06 03:57:00 | 3977.88 | 3978.42 | 3973.00 | 3973.00 | 63.83 | 253763.73 | 3975.56 2014-03-06 03:58:00 | 3973.00 | 3973.00 | 3970.39 | 3970.42 | 89.19 | 354253.25 | 3971.94 2014-03-06 03:59:00 | 3970.65 | 3976.26 | 3970.23 | 3976.26 | 148.87 | 591234.27 | 3971.48 2014-03-06 04:00:00 | 3976.26 | 3976.26 | 3973.00 | 3974.65 | 119.84 | 476344.15 | 3974.73 2014-03-06 04:01:00 | 3975.06 | 3980.34 | 3973.50 | 3980.00 | 96.74 | 384622.92 | 3975.76 2014-03-06 04:02:00 | 3980.00 | 3982.11 | 3980.00 | 3982.05 | 71.54 | 284759.69 | 3980.48 2014-03-06 04:03:00 | 3980.52 | 3982.11 | 3975.00 | 3978.28 | 90.34 | 359441.78 | 3978.63 2014-03-06 04:04:00 | 3979.05 | 3979.94 | 3977.05 | 3978.39 | 107.53 | 427806.85 | 3978.53 2014-03-06 04:05:00 | 3979.85 | 3979.98 | 3975.00 | 3979.57 | 88.09 | 350434.14 | 3978.14 2014-03-06 04:06:00 | 3979.22 | 3980.00 | 3978.00 | 3978.60 | 47.07 | 187275.42 | 3979.08 2014-03-06 04:07:00 | 3978.66 | 3980.00 | 3978.00 | 3978.88 | 23.24 | 92463.95 | 3978.83 2014-03-06 04:08:00 | 3978.88 | 3979.97 | 3978.88 | 3979.69 | 29.25 | 116392.15 | 3979.49 2014-03-06 04:09:00 | 3979.21 | 3980.10 | 3979.21 | 3980.00 | 14.80 | 58891.32 | 3979.95 2014-03-06 04:10:00 | 3980.00 | 3980.87 | 3978.89 | 3978.89 | 62.08 | 247075.29 | 3980.08 2014-03-06 04:11:00 | 3976.64 | 3979.23 | 3976.28 | 3977.00 | 62.16 | 247280.47 | 3978.06 2014-03-06 04:12:00 | 3977.02 | 3978.43 | 3977.00 | 3977.00 | 49.79 | 198058.42 | 3977.56 2014-03-06 04:13:00 | 3977.45 | 3977.45 | 3973.12 | 3973.20 | 70.64 | 280820.07 | 3975.65 2014-03-06 04:14:00 | 3973.20 | 3976.71 | 3973.00 | 3975.28 | 104.33 | 414698.49 | 3974.83 2014-03-06 04:15:00 | 3974.90 | 3975.55 | 3973.00 | 3973.00 | 34.16 | 135753.90 | 3973.94 2014-03-06 04:16:00 | 3973.00 | 3974.78 | 3972.07 | 3974.58 | 82.46 | 327654.29 | 3973.49 2014-03-06 04:17:00 | 3973.00 | 3974.38 | 3971.10 | 3972.64 | 65.95 | 261974.35 | 3972.50 2014-03-06 04:18:00 | 3971.11 | 3974.89 | 3971.11 | 3974.50 | 108.58 | 431393.31 | 3972.97 2014-03-06 04:19:00 | 3973.76 | 3974.90 | 3973.58 | 3974.50 | 31.42 | 124869.13 | 3974.07 2014-03-06 04:20:00 | 3974.50 | 3974.83 | 3973.17 | 3974.53 | 93.85 | 372961.40 | 3974.06 2014-03-06 04:21:00 | 3974.52 | 3976.81 | 3973.41 | 3976.81 | 67.03 | 266381.77 | 3974.31 2014-03-06 04:22:00 | 3976.81 | 3976.83 | 3975.40 | 3976.00 | 2.55 | 10127.29 | 3976.17 2014-03-06 04:23:00 | 3976.00 | 3976.95 | 3973.11 | 3975.00 | 32.75 | 130146.58 | 3974.06 2014-03-06 04:24:00 | 3975.98 | 3976.95 | 3973.04 | 3975.96 | 101.48 | 403399.68 | 3975.05 2014-03-06 04:25:00 | 3975.74 | 3980.60 | 3975.24 | 3980.00 | 77.97 | 310049.50 | 3976.68 2014-03-06 04:26:00 | 3980.00 | 3980.00 | 3975.71 | 3978.98 | 57.37 | 228217.56 | 3977.99 2014-03-06 04:27:00 | 3979.00 | 3979.00 | 3979.00 | 3979.00 | 1.19 | 4723.07 | 3979.00 2014-03-06 04:28:00 | 3980.00 | 3980.11 | 3979.79 | 3979.79 | 0.64 | 2555.17 | 3980.01 2014-03-06 04:29:00 | 3979.79 | 3980.11 | 3971.10 | 3976.45 | 13.61 | 54078.43 | 3974.89 2014-03-06 04:30:00 | 3975.08 | 3979.20 | 3971.16 | 3973.74 | 160.21 | 636743.75 | 3974.46 2014-03-06 04:31:00 | 3973.74 | 3979.27 | 3973.11 | 3976.21 | 96.72 | 384545.39 | 3975.86 2014-03-06 04:32:00 | 3974.10 | 3974.20 | 3974.10 | 3974.20 | 9.23 | 36677.82 | 3974.19 2014-03-06 04:33:00 | 3974.50 | 3974.50 | 3974.20 | 3974.20 | 4.66 | 18500.00 | 3974.22 2014-03-06 04:34:00 | 3974.00 | 3974.00 | 3973.00 | 3973.00 | 6.30 | 25030.94 | 3973.80 2014-03-06 04:35:00 | 3973.00 | 3978.35 | 3973.00 | 3978.23 | 31.51 | 125267.53 | 3975.86 2014-03-06 04:36:00 | 3977.12 | 3978.64 | 3975.19 | 3978.00 | 90.83 | 361197.17 | 3976.80 2014-03-06 04:37:00 | 3976.90 | 3977.93 | 3974.74 | 3974.74 | 151.09 | 600792.38 | 3976.28 2014-03-06 04:38:00 | 3975.90 | 3975.95 | 3970.10 | 3970.10 | 135.92 | 540079.74 | 3973.66 2014-03-06 04:39:00 | 3970.19 | 3970.19 | 3967.33 | 3967.35 | 21.26 | 84392.62 | 3969.74 2014-03-06 04:40:00 | 3967.35 | 3968.12 | 3964.98 | 3965.41 | 130.83 | 518909.80 | 3966.23 2014-03-06 04:41:00 | 3966.02 | 3968.00 | 3960.00 | 3960.00 | 38.94 | 154397.34 | 3965.52 2014-03-06 04:42:00 | 3963.81 | 3965.81 | 3959.00 | 3962.02 | 99.85 | 395687.64 | 3962.86 2014-03-06 04:43:00 | 3962.39 | 3971.10 | 3960.20 | 3967.17 | 69.05 | 273800.05 | 3965.30 2014-03-06 04:44:00 | 3967.19 | 3970.88 | 3964.46 | 3964.46 | 93.71 | 371928.63 | 3969.02 2014-03-06 04:45:00 | 3964.89 | 3968.94 | 3961.82 | 3967.00 | 97.92 | 388394.99 | 3966.37 2014-03-06 04:46:00 | 3967.00 | 3967.00 | 3959.99 | 3962.46 | 136.66 | 541567.23 | 3962.82 2014-03-06 04:47:00 | 3961.55 | 3962.07 | 3961.11 | 3961.11 | 3.71 | 14676.52 | 3961.27 2014-03-06 04:48:00 | 3961.11 | 3966.51 | 3961.00 | 3963.00 | 82.30 | 326120.41 | 3962.44 2014-03-06 04:49:00 | 3962.98 | 3969.06 | 3962.98 | 3968.55 | 35.21 | 139653.51 | 3966.75 2014-03-06 04:50:00 | 3966.68 | 3968.73 | 3962.74 | 3968.07 | 165.74 | 657303.54 | 3965.90 2014-03-06 04:51:00 | 3965.35 | 3968.91 | 3963.36 | 3967.45 | 136.99 | 543397.85 | 3966.76 2014-03-06 04:52:00 | 3968.52 | 3968.52 | 3963.00 | 3966.40 | 67.68 | 268483.64 | 3966.90 2014-03-06 04:53:00 | 3966.30 | 3966.30 | 3963.22 | 3965.30 | 21.25 | 84272.58 | 3965.02 2014-03-06 04:54:00 | 3964.95 | 3967.00 | 3963.01 | 3966.96 | 9.19 | 36447.26 | 3965.97 2014-03-06 04:55:00 | 3966.66 | 3966.79 | 3966.59 | 3966.59 | 0.73 | 2907.57 | 3966.67 2014-03-06 04:56:00 | 3966.01 | 3966.60 | 3965.00 | 3965.00 | 36.35 | 144139.65 | 3965.65 2014-03-06 04:57:00 | 3965.00 | 3966.60 | 3963.02 | 3966.60 | 101.95 | 404267.75 | 3965.51 2014-03-06 04:58:00 | 3966.60 | 3966.60 | 3965.00 | 3965.01 | 38.73 | 153591.51 | 3965.70 2014-03-06 04:59:00 | 3966.23 | 3967.03 | 3965.01 | 3966.63 | 141.38 | 560760.55 | 3966.22 2014-03-06 05:00:00 | 3966.12 | 3966.85 | 3963.55 | 3965.00 | 113.95 | 451905.92 | 3965.76 2014-03-06 05:01:00 | 3964.07 | 3966.29 | 3960.00 | 3960.99 | 85.95 | 340732.79 | 3964.27 2014-03-06 05:02:00 | 3960.96 | 3964.99 | 3960.00 | 3963.17 | 43.95 | 174173.11 | 3963.25 2014-03-06 05:03:00 | 3964.38 | 3964.98 | 3961.40 | 3964.65 | 92.25 | 365612.00 | 3963.36 2014-03-06 05:04:00 | 3963.75 | 3964.99 | 3960.48 | 3964.85 | 119.09 | 472035.42 | 3963.72 2014-03-06 05:05:00 | 3963.70 | 3964.99 | 3963.70 | 3964.98 | 13.10 | 51913.35 | 3964.06 2014-03-06 05:06:00 | 3964.98 | 3964.98 | 3963.10 | 3964.36 | 53.19 | 210843.74 | 3963.82 2014-03-06 05:07:00 | 3964.98 | 3966.66 | 3964.98 | 3965.01 | 94.55 | 374970.51 | 3965.72 2014-03-06 05:08:00 | 3966.41 | 3966.49 | 3964.01 | 3966.49 | 102.28 | 405601.22 | 3965.44 2014-03-06 05:09:00 | 3964.00 | 3966.49 | 3964.00 | 3964.94 | 125.93 | 499372.38 | 3965.38 2014-03-06 05:10:00 | 3966.18 | 3966.36 | 3964.01 | 3966.00 | 90.55 | 359029.50 | 3965.12 2014-03-06 05:11:00 | 3966.00 | 3966.55 | 3964.25 | 3965.92 | 110.01 | 436222.12 | 3965.22 2014-03-06 05:12:00 | 3966.55 | 3969.99 | 3966.55 | 3969.00 | 62.45 | 247787.56 | 3967.97 2014-03-06 05:13:00 | 3969.00 | 3970.00 | 3967.40 | 3968.66 | 100.02 | 396950.50 | 3968.91 2014-03-06 05:14:00 | 3969.50 | 3970.00 | 3968.00 | 3969.33 | 93.92 | 372773.58 | 3969.22 2014-03-06 05:15:00 | 3968.69 | 3969.96 | 3966.66 | 3966.66 | 97.90 | 388535.14 | 3968.69 2014-03-06 05:16:00 | 3968.23 | 3970.00 | 3964.32 | 3970.00 | 96.72 | 383790.00 | 3968.13 2014-03-06 05:17:00 | 3968.02 | 3970.00 | 3966.00 | 3969.12 | 134.44 | 533565.16 | 3968.74 2014-03-06 05:18:00 | 3969.26 | 3970.00 | 3966.00 | 3969.98 | 82.12 | 325904.21 | 3968.44 2014-03-06 05:19:00 | 3968.89 | 3969.99 | 3967.00 | 3967.20 | 50.58 | 200727.73 | 3968.28 2014-03-06 05:20:00 | 3967.84 | 3967.84 | 3967.00 | 3967.68 | 4.00 | 15852.53 | 3967.10 2014-03-06 05:21:00 | 3967.00 | 3968.01 | 3966.99 | 3966.99 | 2.92 | 11575.94 | 3967.08 2014-03-06 05:22:00 | 3967.00 | 3969.76 | 3967.00 | 3967.80 | 40.57 | 160990.54 | 3968.31 2014-03-06 05:23:00 | 3967.56 | 3969.84 | 3967.14 | 3968.91 | 101.29 | 401965.23 | 3968.54 2014-03-06 05:24:00 | 3969.00 | 3971.97 | 3967.00 | 3967.83 | 46.62 | 185051.17 | 3969.10 2014-03-06 05:25:00 | 3968.22 | 3969.96 | 3967.03 | 3969.57 | 123.40 | 489716.24 | 3968.62 2014-03-06 05:26:00 | 3968.00 | 3969.70 | 3968.00 | 3968.11 | 75.67 | 300305.90 | 3968.42 2014-03-06 05:27:00 | 3969.38 | 3969.89 | 3967.00 | 3968.01 | 45.42 | 180270.83 | 3968.80 2014-03-06 05:28:00 | 3968.01 | 3970.00 | 3968.01 | 3968.19 | 29.82 | 118345.99 | 3968.68 2014-03-06 05:29:00 | 3968.63 | 3969.98 | 3968.02 | 3969.96 | 104.91 | 416420.14 | 3969.27 2014-03-06 05:30:00 | 3968.02 | 3969.96 | 3968.02 | 3969.15 | 87.74 | 348240.14 | 3968.87 2014-03-06 05:31:00 | 3969.73 | 3969.93 | 3968.01 | 3968.88 | 72.04 | 285916.72 | 3968.92 2014-03-06 05:32:00 | 3969.00 | 3970.00 | 3969.00 | 3970.00 | 7.85 | 31176.31 | 3969.48 2014-03-06 05:33:00 | 3969.00 | 3970.00 | 3967.00 | 3967.00 | 73.73 | 292632.67 | 3969.03 2014-03-06 05:34:00 | 3967.91 | 3967.91 | 3962.42 | 3964.00 | 10.15 | 40249.35 | 3964.67 2014-03-06 05:35:00 | 3963.64 | 3964.00 | 3960.10 | 3962.18 | 120.00 | 475401.69 | 3961.81 2014-03-06 05:36:00 | 3961.33 | 3961.99 | 3960.16 | 3961.07 | 88.54 | 350750.38 | 3961.45 2014-03-06 05:37:00 | 3961.02 | 3962.00 | 3960.00 | 3960.47 | 45.41 | 179866.57 | 3960.68 2014-03-06 05:38:00 | 3960.44 | 3961.97 | 3959.00 | 3959.00 | 14.72 | 58277.93 | 3960.17 2014-03-06 05:39:00 | 3959.00 | 3959.97 | 3952.86 | 3958.07 | 48.39 | 191467.26 | 3956.67 2014-03-06 05:40:00 | 3953.26 | 3960.00 | 3953.18 | 3958.11 | 115.09 | 455510.46 | 3957.79 2014-03-06 05:41:00 | 3957.35 | 3960.00 | 3954.00 | 3955.24 | 182.69 | 723041.39 | 3957.79 2014-03-06 05:42:00 | 3954.03 | 3958.06 | 3948.00 | 3950.00 | 131.62 | 520108.50 | 3951.65 2014-03-06 05:43:00 | 3950.00 | 3953.13 | 3947.99 | 3951.06 | 107.79 | 425867.37 | 3950.83 2014-03-06 05:44:00 | 3951.23 | 3952.00 | 3948.23 | 3951.91 | 91.69 | 362231.90 | 3950.70 2014-03-06 05:45:00 | 3949.66 | 3957.66 | 3948.26 | 3952.98 | 71.71 | 283332.22 | 3951.14 2014-03-06 05:46:00 | 3952.00 | 3956.46 | 3952.00 | 3954.94 | 137.72 | 544659.71 | 3954.92 2014-03-06 05:47:00 | 3955.03 | 3960.00 | 3954.01 | 3956.26 | 106.46 | 421199.45 | 3956.48 2014-03-06 05:48:00 | 3959.29 | 3960.00 | 3954.00 | 3954.01 | 94.33 | 373328.95 | 3957.52 2014-03-06 05:49:00 | 3954.00 | 3955.38 | 3950.28 | 3951.94 | 89.28 | 352800.56 | 3951.75 2014-03-06 05:50:00 | 3951.59 | 3954.22 | 3948.19 | 3950.07 | 115.71 | 457184.16 | 3950.98 2014-03-06 05:51:00 | 3950.07 | 3950.17 | 3947.90 | 3948.22 | 103.96 | 410557.96 | 3949.04 2014-03-06 05:52:00 | 3948.83 | 3948.99 | 3940.00 | 3940.43 | 109.23 | 430650.85 | 3942.53 2014-03-06 05:53:00 | 3941.17 | 3944.91 | 3940.00 | 3943.49 | 86.41 | 340683.89 | 3942.74 2014-03-06 05:54:00 | 3944.42 | 3949.00 | 3942.26 | 3948.19 | 39.21 | 154750.37 | 3947.11 2014-03-06 05:55:00 | 3948.68 | 3948.94 | 3942.00 | 3945.01 | 174.57 | 689043.77 | 3947.11 2014-03-06 05:56:00 | 3945.49 | 3946.04 | 3937.66 | 3938.96 | 99.67 | 392896.82 | 3941.82 2014-03-06 05:57:00 | 3937.80 | 3940.00 | 3935.01 | 3936.04 | 121.29 | 477559.55 | 3937.34 2014-03-06 05:58:00 | 3936.92 | 3940.00 | 3935.00 | 3938.85 | 88.86 | 349899.95 | 3937.74 2014-03-06 05:59:00 | 3938.53 | 3939.88 | 3935.10 | 3936.36 | 120.29 | 473709.12 | 3938.16 2014-03-06 06:00:00 | 3936.25 | 3940.05 | 3931.00 | 3931.03 | 102.31 | 402563.73 | 3934.59 2014-03-06 06:01:00 | 3930.99 | 3939.00 | 3930.00 | 3931.02 | 154.09 | 605949.94 | 3932.42 2014-03-06 06:02:00 | 3930.93 | 3938.64 | 3930.11 | 3936.24 | 173.02 | 680730.97 | 3934.47 2014-03-06 06:03:00 | 3933.35 | 3938.55 | 3932.00 | 3935.89 | 240.27 | 945511.82 | 3935.16 2014-03-06 06:04:00 | 3936.95 | 3942.68 | 3935.00 | 3936.92 | 139.51 | 549458.43 | 3938.49 2014-03-06 06:05:00 | 3938.39 | 3943.16 | 3935.74 | 3939.27 | 234.02 | 921661.43 | 3938.42 2014-03-06 06:06:00 | 3939.85 | 3951.57 | 3938.00 | 3944.90 | 135.84 | 535657.20 | 3943.30 2014-03-06 06:07:00 | 3941.75 | 3948.93 | 3941.00 | 3944.33 | 103.31 | 407487.64 | 3944.17 2014-03-06 06:08:00 | 3943.10 | 3949.62 | 3941.05 | 3944.85 | 227.10 | 895497.09 | 3943.24 2014-03-06 06:09:00 | 3949.14 | 3949.44 | 3942.08 | 3946.07 | 264.54 | 1044082.65 | 3946.73 2014-03-06 06:10:00 | 3946.20 | 3949.99 | 3945.02 | 3948.47 | 163.90 | 647070.80 | 3947.99 2014-03-06 06:11:00 | 3948.70 | 3950.03 | 3940.00 | 3944.46 | 156.16 | 616432.16 | 3947.52 2014-03-06 06:12:00 | 3944.42 | 3952.31 | 3941.62 | 3951.35 | 122.57 | 483752.44 | 3946.71 2014-03-06 06:13:00 | 3952.07 | 3955.00 | 3952.07 | 3954.06 | 44.30 | 175152.22 | 3953.51 2014-03-06 06:14:00 | 3954.06 | 3954.06 | 3950.04 | 3950.24 | 155.16 | 613012.26 | 3950.76 2014-03-06 06:15:00 | 3950.81 | 3951.68 | 3945.28 | 3948.16 | 212.56 | 839536.56 | 3949.68 2014-03-06 06:16:00 | 3945.86 | 3951.88 | 3945.00 | 3948.54 | 190.44 | 752015.67 | 3948.87 2014-03-06 06:17:00 | 3947.51 | 3950.95 | 3946.03 | 3950.64 | 160.16 | 632307.36 | 3948.10 2014-03-06 06:18:00 | 3948.51 | 3951.07 | 3947.09 | 3951.07 | 114.88 | 453723.76 | 3949.65 2014-03-06 06:19:00 | 3951.07 | 3954.99 | 3950.92 | 3954.02 | 127.01 | 502024.26 | 3952.60 2014-03-06 06:20:00 | 3955.00 | 3956.97 | 3950.93 | 3953.90 | 151.13 | 597490.60 | 3953.51 2014-03-06 06:21:00 | 3954.39 | 3956.00 | 3950.94 | 3955.90 | 180.60 | 714049.25 | 3953.80 2014-03-06 06:22:00 | 3955.80 | 3955.80 | 3951.33 | 3953.26 | 217.17 | 858647.86 | 3953.77 2014-03-06 06:23:00 | 3952.02 | 3955.00 | 3951.02 | 3954.40 | 177.46 | 701625.45 | 3953.69 2014-03-06 06:24:00 | 3953.70 | 3953.93 | 3951.16 | 3953.19 | 226.77 | 896322.21 | 3952.51 2014-03-06 06:25:00 | 3953.55 | 3953.59 | 3951.00 | 3951.02 | 179.76 | 710455.08 | 3952.20 2014-03-06 06:26:00 | 3951.10 | 3953.00 | 3950.92 | 3950.98 | 127.19 | 502592.08 | 3951.54 2014-03-06 06:27:00 | 3950.98 | 3951.01 | 3946.21 | 3947.20 | 153.22 | 605094.83 | 3949.16 2014-03-06 06:28:00 | 3947.80 | 3949.00 | 3946.00 | 3946.00 | 196.90 | 777281.47 | 3947.51 2014-03-06 06:29:00 | 3946.00 | 3948.76 | 3945.40 | 3945.51 | 173.24 | 683725.56 | 3946.74 2014-03-06 06:30:00 | 3945.30 | 3945.30 | 3940.00 | 3943.27 | 223.77 | 882159.40 | 3942.35 2014-03-06 06:31:00 | 3944.67 | 3945.47 | 3940.00 | 3940.14 | 100.41 | 395950.33 | 3943.37 2014-03-06 06:32:00 | 3942.93 | 3942.94 | 3936.71 | 3937.89 | 135.09 | 531994.94 | 3938.17 2014-03-06 06:33:00 | 3937.89 | 3942.71 | 3936.33 | 3936.33 | 156.29 | 615746.88 | 3939.67 2014-03-06 06:34:00 | 3936.52 | 3942.99 | 3936.17 | 3938.60 | 201.57 | 793955.83 | 3938.90 2014-03-06 06:35:00 | 3941.57 | 3945.36 | 3940.18 | 3944.43 | 151.62 | 597722.92 | 3942.32 2014-03-06 06:36:00 | 3943.24 | 3945.34 | 3940.00 | 3943.26 | 236.78 | 933620.57 | 3942.99 2014-03-06 06:37:00 | 3943.89 | 3945.36 | 3941.43 | 3943.96 | 175.01 | 690138.41 | 3943.51 2014-03-06 06:38:00 | 3943.13 | 3946.25 | 3941.00 | 3942.20 | 228.23 | 900019.37 | 3943.46 2014-03-06 06:39:00 | 3941.00 | 3946.42 | 3941.00 | 3941.82 | 161.85 | 638166.34 | 3942.83 2014-03-06 06:40:00 | 3943.30 | 3946.46 | 3940.99 | 3940.99 | 184.17 | 726121.85 | 3942.59 2014-03-06 06:41:00 | 3940.94 | 3941.00 | 3937.41 | 3939.42 | 29.03 | 114348.18 | 3939.64 2014-03-06 06:42:00 | 3937.64 | 3940.20 | 3937.39 | 3938.50 | 222.80 | 877468.77 | 3938.39 2014-03-06 06:43:00 | 3937.48 | 3939.00 | 3936.03 | 3939.00 | 113.49 | 446898.75 | 3937.68 2014-03-06 06:44:00 | 3939.00 | 3939.00 | 3936.50 | 3938.91 | 174.86 | 688588.14 | 3937.94 2014-03-06 06:45:00 | 3939.00 | 3943.00 | 3939.00 | 3941.12 | 182.13 | 717861.33 | 3941.46 2014-03-06 06:46:00 | 3943.00 | 3945.99 | 3943.00 | 3945.99 | 153.11 | 603915.78 | 3944.38 2014-03-06 06:47:00 | 3945.99 | 3947.09 | 3940.29 | 3941.73 | 164.06 | 647001.45 | 3943.66 2014-03-06 06:48:00 | 3941.79 | 3944.00 | 3941.79 | 3942.90 | 200.15 | 789126.75 | 3942.78 2014-03-06 06:49:00 | 3943.23 | 3947.10 | 3942.28 | 3946.93 | 125.45 | 494889.99 | 3945.08 2014-03-06 06:50:00 | 3946.61 | 3948.47 | 3944.00 | 3944.47 | 149.07 | 588244.63 | 3945.99 2014-03-06 06:51:00 | 3944.71 | 3946.10 | 3944.08 | 3944.73 | 196.26 | 774274.30 | 3945.23 2014-03-06 06:52:00 | 3945.07 | 3947.73 | 3944.45 | 3945.00 | 188.62 | 744227.07 | 3945.75 2014-03-06 06:53:00 | 3947.10 | 3947.80 | 3945.13 | 3945.48 | 267.55 | 1055793.85 | 3946.20 2014-03-06 06:54:00 | 3947.80 | 3948.96 | 3946.03 | 3947.57 | 142.41 | 562132.40 | 3947.20 2014-03-06 06:55:00 | 3948.51 | 3948.92 | 3946.00 | 3946.96 | 143.39 | 566042.05 | 3947.71 2014-03-06 06:56:00 | 3946.96 | 3950.00 | 3945.08 | 3948.82 | 187.77 | 741268.51 | 3947.66 2014-03-06 06:57:00 | 3948.79 | 3950.00 | 3947.08 | 3947.94 | 178.99 | 706765.94 | 3948.66 2014-03-06 06:58:00 | 3947.75 | 3949.63 | 3947.55 | 3949.00 | 165.02 | 651641.09 | 3948.84 2014-03-06 06:59:00 | 3949.46 | 3949.50 | 3947.50 | 3947.51 | 182.39 | 720197.13 | 3948.77 2014-03-06 07:00:00 | 3947.50 | 3947.50 | 3945.60 | 3947.50 | 93.17 | 367709.66 | 3946.86 2014-03-06 07:01:00 | 3947.13 | 3949.99 | 3946.95 | 3948.41 | 81.77 | 322842.43 | 3948.08 2014-03-06 07:02:00 | 3948.25 | 3949.00 | 3947.00 | 3947.94 | 257.20 | 1015488.63 | 3948.26 2014-03-06 07:03:00 | 3948.53 | 3950.00 | 3947.38 | 3949.81 | 153.24 | 605138.00 | 3948.93 2014-03-06 07:04:00 | 3950.00 | 3955.02 | 3949.00 | 3955.02 | 103.58 | 409436.41 | 3952.78 2014-03-06 07:05:00 | 3954.96 | 3957.55 | 3954.96 | 3957.48 | 24.22 | 95832.27 | 3956.90 2014-03-06 07:06:00 | 3956.84 | 3960.00 | 3956.00 | 3959.90 | 210.66 | 833753.15 | 3957.74 2014-03-06 07:07:00 | 3959.91 | 3962.00 | 3957.29 | 3957.29 | 189.08 | 748864.53 | 3960.65 2014-03-06 07:08:00 | 3959.98 | 3961.00 | 3957.28 | 3961.00 | 225.04 | 891017.64 | 3959.44 2014-03-06 07:09:00 | 3961.15 | 3964.98 | 3961.15 | 3964.98 | 28.31 | 112184.74 | 3963.28 2014-03-06 07:10:00 | 3964.00 | 3964.95 | 3958.43 | 3958.80 | 241.49 | 956599.61 | 3961.27 2014-03-06 07:11:00 | 3961.04 | 3961.29 | 3959.08 | 3960.99 | 109.07 | 431937.12 | 3960.07 2014-03-06 07:12:00 | 3959.17 | 3962.88 | 3956.00 | 3957.71 | 225.85 | 894114.48 | 3958.97 2014-03-06 07:13:00 | 3956.21 | 3958.35 | 3952.40 | 3955.56 | 175.97 | 695951.66 | 3954.90 2014-03-06 07:14:00 | 3954.26 | 3958.99 | 3954.24 | 3958.32 | 266.74 | 1055454.58 | 3956.93 2014-03-06 07:15:00 | 3956.40 | 3958.95 | 3956.33 | 3956.33 | 226.04 | 894651.65 | 3957.87 2014-03-06 07:16:00 | 3956.33 | 3957.96 | 3950.00 | 3954.98 | 259.58 | 1026973.80 | 3956.29 2014-03-06 07:17:00 | 3955.98 | 3955.98 | 3951.27 | 3953.60 | 133.38 | 527374.51 | 3953.84 2014-03-06 07:18:00 | 3954.73 | 3954.73 | 3949.84 | 3950.97 | 159.26 | 629509.07 | 3952.69 2014-03-06 07:19:00 | 3952.00 | 3952.96 | 3949.81 | 3950.54 | 155.87 | 615860.66 | 3951.19 2014-03-06 07:20:00 | 3950.40 | 3955.06 | 3949.94 | 3952.34 | 185.34 | 732511.57 | 3952.30 2014-03-06 07:21:00 | 3952.82 | 3954.68 | 3951.39 | 3953.00 | 49.24 | 194619.64 | 3952.23 2014-03-06 07:22:00 | 3953.43 | 3954.88 | 3949.88 | 3951.90 | 82.75 | 327174.67 | 3953.58 2014-03-06 07:23:00 | 3950.53 | 3952.41 | 3950.02 | 3951.15 | 189.11 | 747216.86 | 3951.15 2014-03-06 07:24:00 | 3952.41 | 3954.99 | 3950.32 | 3953.24 | 258.39 | 1021183.45 | 3952.18 2014-03-06 07:25:00 | 3952.14 | 3955.00 | 3951.10 | 3952.95 | 144.80 | 572447.10 | 3953.36 2014-03-06 07:26:00 | 3955.00 | 3955.04 | 3950.82 | 3952.51 | 140.08 | 553803.59 | 3953.37 2014-03-06 07:27:00 | 3952.56 | 3957.00 | 3952.40 | 3956.34 | 170.03 | 672354.80 | 3954.45 2014-03-06 07:28:00 | 3955.61 | 3957.00 | 3951.94 | 3955.99 | 278.66 | 1102114.87 | 3955.11 2014-03-06 07:29:00 | 3955.48 | 3957.90 | 3953.96 | 3957.54 | 130.19 | 514970.63 | 3955.41 2014-03-06 07:30:00 | 3956.99 | 3960.00 | 3956.28 | 3957.85 | 115.94 | 458947.14 | 3958.35 2014-03-06 07:31:00 | 3959.93 | 3964.20 | 3958.30 | 3962.42 | 182.45 | 722728.52 | 3961.15 2014-03-06 07:32:00 | 3961.42 | 3964.97 | 3960.00 | 3961.38 | 277.05 | 1097880.81 | 3962.81 2014-03-06 07:33:00 | 3962.22 | 3963.00 | 3958.00 | 3959.31 | 207.25 | 820938.72 | 3961.08 2014-03-06 07:34:00 | 3959.72 | 3959.96 | 3956.68 | 3958.00 | 201.34 | 796903.56 | 3958.10 2014-03-06 07:35:00 | 3957.90 | 3957.94 | 3957.00 | 3957.00 | 10.70 | 42358.80 | 3957.29 2014-03-06 07:36:00 | 3957.51 | 3958.27 | 3956.81 | 3957.82 | 98.40 | 389445.88 | 3957.62 2014-03-06 07:37:00 | 3957.32 | 3958.30 | 3957.15 | 3958.00 | 78.43 | 310399.82 | 3957.77 2014-03-06 07:38:00 | 3958.03 | 3958.28 | 3956.94 | 3958.00 | 23.90 | 94577.53 | 3957.72 2014-03-06 07:39:00 | 3957.84 | 3958.30 | 3955.11 | 3955.77 | 193.29 | 764872.63 | 3957.08 2014-03-06 07:40:00 | 3955.61 | 3957.67 | 3955.00 | 3955.58 | 184.83 | 731324.35 | 3956.78 2014-03-06 07:41:00 | 3955.16 | 3958.15 | 3955.16 | 3955.54 | 123.65 | 489204.92 | 3956.50 2014-03-06 07:42:00 | 3956.16 | 3958.30 | 3955.60 | 3958.30 | 196.37 | 777040.02 | 3957.00 2014-03-06 07:43:00 | 3958.30 | 3960.00 | 3956.45 | 3960.00 | 232.11 | 918733.22 | 3958.13 2014-03-06 07:44:00 | 3959.21 | 3965.00 | 3959.05 | 3960.41 | 254.18 | 1007086.94 | 3962.05 2014-03-06 07:45:00 | 3960.73 | 3964.91 | 3960.24 | 3964.25 | 108.98 | 431934.77 | 3963.47 2014-03-06 07:46:00 | 3964.99 | 3966.00 | 3964.34 | 3966.00 | 36.76 | 145736.59 | 3965.08 2014-03-06 07:47:00 | 3965.12 | 3967.88 | 3963.92 | 3963.92 | 134.75 | 534549.32 | 3966.88 2014-03-06 07:48:00 | 3965.46 | 3967.72 | 3962.30 | 3964.24 | 282.20 | 1118759.28 | 3964.45 2014-03-06 07:49:00 | 3964.39 | 3964.87 | 3961.90 | 3962.16 | 73.85 | 292716.93 | 3963.56 2014-03-06 07:50:00 | 3961.20 | 3965.83 | 3961.20 | 3962.46 | 168.64 | 668410.85 | 3963.54 2014-03-06 07:51:00 | 3963.48 | 3966.99 | 3961.60 | 3963.75 | 236.92 | 939153.94 | 3964.01 2014-03-06 07:52:00 | 3966.21 | 3966.90 | 3961.65 | 3961.88 | 246.07 | 975480.07 | 3964.30 2014-03-06 07:53:00 | 3965.66 | 3965.66 | 3961.61 | 3963.94 | 271.42 | 1075709.53 | 3963.25 2014-03-06 07:54:00 | 3962.85 | 3964.11 | 3959.84 | 3962.65 | 157.59 | 624391.73 | 3962.23 2014-03-06 07:55:00 | 3962.57 | 3965.00 | 3958.69 | 3959.92 | 286.69 | 1136020.52 | 3962.50 2014-03-06 07:56:00 | 3961.47 | 3964.66 | 3958.92 | 3961.14 | 255.38 | 1011881.46 | 3962.23 2014-03-06 07:57:00 | 3962.30 | 3964.60 | 3958.90 | 3961.88 | 242.91 | 962341.29 | 3961.67 2014-03-06 07:58:00 | 3960.63 | 3961.00 | 3959.00 | 3959.49 | 210.96 | 835408.38 | 3959.99 2014-03-06 07:59:00 | 3960.00 | 3961.00 | 3959.09 | 3960.50 | 57.32 | 226984.71 | 3959.96 2014-03-06 08:00:00 | 3959.98 | 3964.38 | 3959.06 | 3960.83 | 231.15 | 915776.25 | 3961.86 2014-03-06 08:01:00 | 3960.00 | 3965.00 | 3960.00 | 3962.49 | 266.25 | 1055057.32 | 3962.66 2014-03-06 08:02:00 | 3962.00 | 3964.99 | 3958.18 | 3958.21 | 138.18 | 547613.28 | 3963.04 2014-03-06 08:03:00 | 3958.78 | 3962.57 | 3956.00 | 3956.06 | 238.07 | 942460.58 | 3958.79 2014-03-06 08:04:00 | 3959.26 | 3959.99 | 3956.01 | 3959.72 | 264.35 | 1046177.29 | 3957.59 2014-03-06 08:05:00 | 3959.61 | 3964.23 | 3957.09 | 3960.48 | 222.15 | 879740.59 | 3960.08 2014-03-06 08:06:00 | 3961.39 | 3964.09 | 3957.98 | 3960.32 | 213.73 | 846451.38 | 3960.38 2014-03-06 08:07:00 | 3962.00 | 3964.27 | 3957.67 | 3963.92 | 144.11 | 570950.12 | 3961.82 2014-03-06 08:08:00 | 3962.21 | 3964.30 | 3960.48 | 3963.27 | 325.82 | 1291177.00 | 3962.91 2014-03-06 08:09:00 | 3963.27 | 3964.30 | 3960.36 | 3960.82 | 257.30 | 1019585.81 | 3962.60 2014-03-06 08:10:00 | 3960.95 | 3963.91 | 3960.02 | 3960.54 | 296.82 | 1175868.80 | 3961.58 2014-03-06 08:11:00 | 3960.50 | 3962.58 | 3957.46 | 3957.77 | 122.18 | 483787.27 | 3959.50 2014-03-06 08:12:00 | 3958.33 | 3960.10 | 3957.50 | 3958.04 | 77.11 | 305251.77 | 3958.45 2014-03-06 08:13:00 | 3957.82 | 3958.40 | 3957.49 | 3957.76 | 6.54 | 25879.38 | 3957.70 2014-03-06 08:14:00 | 3958.40 | 3959.63 | 3957.40 | 3958.00 | 83.65 | 331128.79 | 3958.46 2014-03-06 08:15:00 | 3957.41 | 3960.00 | 3957.00 | 3957.00 | 88.56 | 350564.09 | 3958.67 2014-03-06 08:16:00 | 3957.79 | 3957.79 | 3955.21 | 3955.59 | 181.40 | 717741.40 | 3956.79 2014-03-06 08:17:00 | 3955.42 | 3960.10 | 3955.15 | 3960.05 | 285.53 | 1130138.79 | 3958.02 2014-03-06 08:18:00 | 3958.69 | 3962.00 | 3957.04 | 3961.39 | 175.01 | 692861.67 | 3958.98 2014-03-06 08:19:00 | 3961.12 | 3964.50 | 3958.97 | 3964.25 | 298.39 | 1182190.00 | 3961.94 2014-03-06 08:20:00 | 3963.43 | 3964.76 | 3957.10 | 3960.00 | 132.49 | 524801.83 | 3961.04 2014-03-06 08:21:00 | 3959.50 | 3962.14 | 3957.30 | 3957.33 | 294.57 | 1166592.02 | 3960.34 2014-03-06 08:22:00 | 3959.92 | 3962.13 | 3957.43 | 3959.25 | 229.09 | 907190.84 | 3960.06 2014-03-06 08:23:00 | 3958.54 | 3959.96 | 3958.10 | 3959.85 | 310.00 | 1227251.32 | 3958.88 2014-03-06 08:24:00 | 3959.32 | 3959.89 | 3958.10 | 3958.81 | 217.48 | 860974.17 | 3958.92 2014-03-06 08:25:00 | 3959.40 | 3962.14 | 3958.38 | 3960.97 | 289.83 | 1147792.96 | 3960.20 2014-03-06 08:26:00 | 3959.58 | 3962.00 | 3958.41 | 3962.00 | 241.65 | 956940.64 | 3959.99 2014-03-06 08:27:00 | 3962.00 | 3962.00 | 3959.00 | 3959.64 | 228.72 | 905835.21 | 3960.51 2014-03-06 08:28:00 | 3959.37 | 3961.87 | 3958.25 | 3958.80 | 305.34 | 1209216.94 | 3960.27 2014-03-06 08:29:00 | 3960.19 | 3963.57 | 3958.58 | 3962.08 | 251.17 | 994860.38 | 3960.95 2014-03-06 08:30:00 | 3962.77 | 3965.00 | 3960.09 | 3964.40 | 217.84 | 863293.39 | 3963.01 2014-03-06 08:31:00 | 3964.13 | 3964.66 | 3960.14 | 3961.15 | 316.82 | 1255370.49 | 3962.41 2014-03-06 08:32:00 | 3962.21 | 3964.90 | 3958.57 | 3962.00 | 178.69 | 708074.16 | 3962.67 2014-03-06 08:33:00 | 3962.00 | 3963.00 | 3958.60 | 3960.98 | 277.90 | 1100868.22 | 3961.45 2014-03-06 08:34:00 | 3959.39 | 3963.80 | 3958.83 | 3963.16 | 241.77 | 957655.14 | 3961.03 2014-03-06 08:35:00 | 3961.29 | 3966.81 | 3959.59 | 3963.25 | 287.98 | 1141264.36 | 3962.97 2014-03-06 08:36:00 | 3964.14 | 3968.53 | 3961.00 | 3963.22 | 193.06 | 765237.90 | 3963.79 2014-03-06 08:37:00 | 3961.38 | 3966.76 | 3961.38 | 3965.43 | 93.35 | 369921.70 | 3962.61 2014-03-06 08:38:00 | 3965.00 | 3969.71 | 3965.00 | 3967.69 | 270.21 | 1072132.41 | 3967.82 2014-03-06 08:39:00 | 3967.75 | 3971.80 | 3965.67 | 3970.00 | 170.50 | 676755.04 | 3969.31 2014-03-06 08:40:00 | 3970.00 | 3972.00 | 3968.02 | 3968.59 | 205.45 | 815704.52 | 3970.41 2014-03-06 08:41:00 | 3968.26 | 3972.55 | 3966.04 | 3971.11 | 214.82 | 852605.05 | 3968.87 2014-03-06 08:42:00 | 3971.20 | 3972.47 | 3965.75 | 3966.44 | 221.67 | 879785.04 | 3968.95 2014-03-06 08:43:00 | 3966.54 | 3971.59 | 3966.44 | 3966.54 | 230.27 | 913802.34 | 3968.38 2014-03-06 08:44:00 | 3966.54 | 3968.91 | 3965.99 | 3966.63 | 203.71 | 808242.50 | 3967.54 2014-03-06 08:45:00 | 3966.67 | 3968.87 | 3960.00 | 3963.76 | 306.28 | 1214446.25 | 3965.12 2014-03-06 08:46:00 | 3963.82 | 3966.37 | 3961.03 | 3962.82 | 222.91 | 883710.79 | 3964.39 2014-03-06 08:47:00 | 3962.38 | 3964.94 | 3962.38 | 3963.12 | 114.73 | 454802.71 | 3963.97 2014-03-06 08:48:00 | 3964.13 | 3964.96 | 3963.01 | 3963.47 | 288.28 | 1142707.83 | 3963.92 2014-03-06 08:49:00 | 3964.06 | 3964.98 | 3963.01 | 3963.95 | 215.44 | 854018.80 | 3963.99 2014-03-06 08:50:00 | 3964.28 | 3964.97 | 3963.01 | 3963.01 | 158.20 | 627144.28 | 3964.22 2014-03-06 08:51:00 | 3962.20 | 3964.76 | 3960.00 | 3960.45 | 129.46 | 513024.24 | 3962.74 2014-03-06 08:52:00 | 3960.83 | 3961.83 | 3958.60 | 3959.33 | 227.54 | 900995.72 | 3959.72 2014-03-06 08:53:00 | 3959.35 | 3959.99 | 3956.17 | 3957.24 | 150.93 | 597517.87 | 3959.04 2014-03-06 08:54:00 | 3955.12 | 3959.88 | 3955.12 | 3958.09 | 281.06 | 1112351.01 | 3957.69 2014-03-06 08:55:00 | 3957.35 | 3959.99 | 3955.00 | 3958.85 | 214.38 | 848427.43 | 3957.57 2014-03-06 08:56:00 | 3957.41 | 3958.91 | 3955.00 | 3955.00 | 170.26 | 673760.57 | 3957.34 2014-03-06 08:57:00 | 3955.00 | 3956.00 | 3954.96 | 3955.99 | 73.20 | 289533.41 | 3955.37 2014-03-06 08:58:00 | 3956.00 | 3956.00 | 3954.97 | 3955.00 | 4.74 | 18762.64 | 3955.03 2014-03-06 08:59:00 | 3955.00 | 3955.99 | 3955.00 | 3955.92 | 8.01 | 31668.88 | 3955.15 2014-03-06 09:00:00 | 3955.03 | 3955.97 | 3954.23 | 3955.01 | 131.93 | 521804.53 | 3955.28 2014-03-06 09:01:00 | 3955.80 | 3959.75 | 3954.94 | 3956.02 | 140.14 | 554440.92 | 3956.48 2014-03-06 09:02:00 | 3956.00 | 3959.93 | 3954.26 | 3958.99 | 108.40 | 428949.38 | 3957.10 2014-03-06 09:03:00 | 3954.21 | 3958.75 | 3950.00 | 3954.99 | 127.38 | 503740.89 | 3954.79 2014-03-06 09:04:00 | 3955.06 | 3955.35 | 3951.01 | 3954.98 | 199.44 | 788712.29 | 3954.71 2014-03-06 09:05:00 | 3953.71 | 3955.27 | 3951.00 | 3954.17 | 151.36 | 598351.29 | 3953.17 2014-03-06 09:06:00 | 3951.00 | 3955.32 | 3950.20 | 3952.40 | 141.92 | 561006.02 | 3952.97 2014-03-06 09:07:00 | 3952.91 | 3953.96 | 3950.00 | 3950.00 | 138.42 | 546970.60 | 3951.47 2014-03-06 09:08:00 | 3950.00 | 3950.09 | 3945.02 | 3948.02 | 132.42 | 522955.10 | 3949.22 2014-03-06 09:09:00 | 3948.02 | 3956.27 | 3948.02 | 3950.22 | 105.60 | 417381.03 | 3952.47 2014-03-06 09:10:00 | 3952.21 | 3953.82 | 3949.00 | 3950.07 | 193.62 | 765116.89 | 3951.64 2014-03-06 09:11:00 | 3949.88 | 3952.98 | 3949.00 | 3949.01 | 209.64 | 828297.58 | 3951.14 2014-03-06 09:12:00 | 3950.74 | 3951.99 | 3949.10 | 3951.54 | 98.19 | 387860.34 | 3950.18 2014-03-06 09:13:00 | 3949.12 | 3951.97 | 3949.10 | 3951.19 | 137.58 | 543524.56 | 3950.61 2014-03-06 09:14:00 | 3950.90 | 3953.00 | 3950.00 | 3952.23 | 77.99 | 308170.96 | 3951.62 2014-03-06 09:15:00 | 3952.38 | 3956.28 | 3951.96 | 3954.61 | 203.05 | 802852.75 | 3953.93 2014-03-06 09:16:00 | 3955.39 | 3957.98 | 3953.03 | 3957.48 | 199.01 | 787269.46 | 3955.95 2014-03-06 09:17:00 | 3956.02 | 3957.50 | 3952.27 | 3952.27 | 139.62 | 552132.50 | 3954.45 2014-03-06 09:18:00 | 3954.74 | 3957.48 | 3952.17 | 3955.40 | 230.84 | 912807.95 | 3954.36 2014-03-06 09:19:00 | 3956.26 | 3957.47 | 3953.01 | 3955.46 | 187.02 | 739872.46 | 3956.11 2014-03-06 09:20:00 | 3955.26 | 3956.98 | 3952.58 | 3955.00 | 161.26 | 637824.62 | 3955.33 2014-03-06 09:21:00 | 3956.52 | 3957.00 | 3952.48 | 3957.00 | 98.30 | 388878.16 | 3955.99 2014-03-06 09:22:00 | 3957.00 | 3958.31 | 3952.19 | 3958.31 | 188.43 | 745309.83 | 3955.43 2014-03-06 09:23:00 | 3958.30 | 3958.31 | 3953.54 | 3956.90 | 236.63 | 936071.91 | 3955.83 2014-03-06 09:24:00 | 3955.67 | 3960.00 | 3955.05 | 3959.00 | 182.48 | 722044.52 | 3956.93 2014-03-06 09:25:00 | 3957.25 | 3960.00 | 3955.76 | 3959.08 | 136.75 | 541219.42 | 3957.61 2014-03-06 09:26:00 | 3959.70 | 3961.30 | 3957.19 | 3960.67 | 134.93 | 534345.18 | 3960.05 2014-03-06 09:27:00 | 3960.01 | 3962.00 | 3959.20 | 3959.20 | 84.54 | 334807.85 | 3960.58 2014-03-06 09:28:00 | 3960.13 | 3961.84 | 3955.72 | 3960.18 | 131.67 | 521405.78 | 3959.82 2014-03-06 09:29:00 | 3961.83 | 3961.89 | 3956.12 | 3960.64 | 139.52 | 552525.95 | 3960.31 2014-03-06 09:30:00 | 3960.26 | 3962.75 | 3959.55 | 3960.12 | 141.93 | 562242.14 | 3961.29 2014-03-06 09:31:00 | 3959.93 | 3962.92 | 3957.00 | 3957.00 | 144.09 | 570591.83 | 3959.97 2014-03-06 09:32:00 | 3959.81 | 3959.97 | 3954.07 | 3956.44 | 104.67 | 414069.01 | 3956.14 2014-03-06 09:33:00 | 3957.19 | 3960.00 | 3957.19 | 3957.97 | 113.21 | 448168.30 | 3958.73 2014-03-06 09:34:00 | 3956.47 | 3959.99 | 3953.31 | 3957.41 | 154.35 | 610785.15 | 3957.17 2014-03-06 09:35:00 | 3955.13 | 3959.92 | 3953.00 | 3957.14 | 138.82 | 549303.59 | 3956.92 2014-03-06 09:36:00 | 3957.85 | 3962.00 | 3957.18 | 3961.54 | 143.78 | 569240.75 | 3959.00 2014-03-06 09:37:00 | 3958.17 | 3962.00 | 3957.50 | 3959.98 | 225.30 | 892052.88 | 3959.49 2014-03-06 09:38:00 | 3959.51 | 3959.93 | 3957.68 | 3958.00 | 138.04 | 546466.37 | 3958.70 2014-03-06 09:39:00 | 3958.02 | 3960.00 | 3958.02 | 3960.00 | 86.75 | 343416.89 | 3958.88 2014-03-06 09:40:00 | 3960.26 | 3961.00 | 3960.08 | 3960.49 | 8.56 | 33890.19 | 3960.52 2014-03-06 09:41:00 | 3960.10 | 3960.13 | 3958.00 | 3958.32 | 163.84 | 648672.01 | 3959.20 2014-03-06 09:42:00 | 3958.78 | 3964.08 | 3958.02 | 3964.08 | 88.53 | 350599.90 | 3960.42 2014-03-06 09:43:00 | 3964.15 | 3968.30 | 3958.01 | 3968.30 | 158.41 | 627991.83 | 3964.47 2014-03-06 09:44:00 | 3968.40 | 3972.10 | 3963.46 | 3969.30 | 95.68 | 379639.38 | 3967.93 2014-03-06 09:45:00 | 3967.07 | 3968.96 | 3964.12 | 3965.33 | 183.52 | 727907.93 | 3966.28 2014-03-06 09:46:00 | 3966.85 | 3967.50 | 3964.50 | 3967.50 | 79.04 | 313476.66 | 3965.95 2014-03-06 09:47:00 | 3965.14 | 3967.83 | 3964.01 | 3965.20 | 138.22 | 548111.46 | 3965.39 2014-03-06 09:48:00 | 3965.11 | 3965.66 | 3963.00 | 3963.57 | 58.61 | 232363.70 | 3964.71 2014-03-06 09:49:00 | 3964.37 | 3967.00 | 3962.35 | 3964.21 | 86.48 | 342854.24 | 3964.50 2014-03-06 09:50:00 | 3963.77 | 3964.58 | 3962.00 | 3962.00 | 187.21 | 741957.51 | 3963.22 2014-03-06 09:51:00 | 3963.37 | 3965.35 | 3962.00 | 3963.50 | 128.89 | 510778.26 | 3963.05 2014-03-06 09:52:00 | 3965.08 | 3965.48 | 3963.57 | 3964.00 | 69.39 | 275085.84 | 3964.29 2014-03-06 09:53:00 | 3964.00 | 3964.80 | 3964.00 | 3964.48 | 6.17 | 24455.98 | 3964.34 2014-03-06 09:54:00 | 3964.52 | 3964.56 | 3964.04 | 3964.12 | 16.04 | 63579.98 | 3964.33 2014-03-06 09:55:00 | 3964.00 | 3964.00 | 3960.39 | 3962.95 | 171.75 | 680462.08 | 3961.93 2014-03-06 09:56:00 | 3962.25 | 3964.89 | 3961.00 | 3963.22 | 194.77 | 771770.60 | 3962.43 2014-03-06 09:57:00 | 3963.85 | 3967.87 | 3961.71 | 3966.81 | 155.37 | 616040.48 | 3965.07 2014-03-06 09:58:00 | 3966.00 | 3970.00 | 3966.00 | 3970.00 | 125.45 | 497845.60 | 3968.38 2014-03-06 09:59:00 | 3970.00 | 3970.01 | 3969.00 | 3969.54 | 21.79 | 86496.90 | 3969.93 2014-03-06 10:00:00 | 3968.50 | 3968.50 | 3961.06 | 3967.27 | 47.38 | 187791.40 | 3963.85 2014-03-06 10:01:00 | 3967.20 | 3968.50 | 3961.12 | 3963.22 | 187.84 | 744966.29 | 3965.98 2014-03-06 10:02:00 | 3964.79 | 3967.76 | 3963.12 | 3963.47 | 180.88 | 717278.51 | 3965.54 2014-03-06 10:03:00 | 3966.11 | 3966.44 | 3963.21 | 3963.21 | 103.47 | 410240.83 | 3964.87 2014-03-06 10:04:00 | 3963.91 | 3969.63 | 3963.18 | 3967.39 | 152.04 | 603106.03 | 3966.76 2014-03-06 10:05:00 | 3964.47 | 3967.62 | 3963.10 | 3963.10 | 70.17 | 278178.44 | 3964.58 2014-03-06 10:06:00 | 3963.00 | 3969.48 | 3962.81 | 3967.73 | 130.50 | 517530.31 | 3965.78 2014-03-06 10:07:00 | 3965.22 | 3968.94 | 3963.98 | 3968.28 | 184.57 | 732103.01 | 3966.51 2014-03-06 10:08:00 | 3965.77 | 3968.63 | 3962.44 | 3965.04 | 147.22 | 583913.04 | 3966.18 2014-03-06 10:09:00 | 3965.19 | 3965.19 | 3962.07 | 3963.73 | 136.97 | 542859.49 | 3963.49 2014-03-06 10:10:00 | 3963.50 | 3967.76 | 3963.50 | 3966.28 | 146.39 | 580505.59 | 3965.47 2014-03-06 10:11:00 | 3964.69 | 3966.92 | 3964.50 | 3965.13 | 203.38 | 806510.03 | 3965.47 2014-03-06 10:12:00 | 3965.61 | 3965.83 | 3964.01 | 3965.16 | 119.43 | 473554.86 | 3965.03 2014-03-06 10:13:00 | 3966.00 | 3967.85 | 3966.00 | 3967.75 | 18.49 | 73362.75 | 3966.84 2014-03-06 10:14:00 | 3967.00 | 3967.00 | 3965.22 | 3965.55 | 23.56 | 93439.42 | 3965.68 2014-03-06 10:15:00 | 3965.50 | 3967.82 | 3965.00 | 3967.13 | 119.25 | 473025.10 | 3966.70 2014-03-06 10:16:00 | 3966.12 | 3967.39 | 3965.02 | 3966.77 | 132.65 | 526128.34 | 3966.17 2014-03-06 10:17:00 | 3965.97 | 3966.73 | 3965.50 | 3966.52 | 58.19 | 230803.36 | 3966.24 2014-03-06 10:18:00 | 3966.42 | 3968.00 | 3965.11 | 3967.66 | 118.89 | 471584.16 | 3966.56 2014-03-06 10:19:00 | 3966.97 | 3968.00 | 3965.88 | 3967.35 | 172.87 | 685732.84 | 3966.85 2014-03-06 10:20:00 | 3967.23 | 3968.00 | 3966.00 | 3966.00 | 73.43 | 291277.18 | 3966.95 2014-03-06 10:21:00 | 3965.01 | 3967.82 | 3965.00 | 3966.36 | 89.62 | 355428.91 | 3966.13 2014-03-06 10:22:00 | 3967.37 | 3967.92 | 3965.04 | 3965.92 | 182.49 | 723826.37 | 3966.37 2014-03-06 10:23:00 | 3966.23 | 3966.23 | 3966.18 | 3966.18 | 1.25 | 4973.64 | 3966.22 2014-03-06 10:24:00 | 3965.76 | 3965.76 | 3965.76 | 3965.76 | 0.18 | 713.84 | 3965.76 2014-03-06 10:25:00 | 3965.76 | 3966.94 | 3965.71 | 3966.44 | 19.04 | 75501.02 | 3966.22 2014-03-06 10:26:00 | 3966.19 | 3967.00 | 3965.79 | 3966.48 | 81.85 | 324662.21 | 3966.41 2014-03-06 10:27:00 | 3966.46 | 3971.23 | 3966.00 | 3971.10 | 64.49 | 255983.38 | 3969.60 2014-03-06 10:28:00 | 3970.65 | 3970.79 | 3966.39 | 3966.78 | 152.86 | 606538.71 | 3967.99 2014-03-06 10:29:00 | 3968.79 | 3970.00 | 3966.10 | 3968.35 | 152.83 | 606389.92 | 3967.82 2014-03-06 10:30:00 | 3969.25 | 3970.00 | 3967.97 | 3969.33 | 79.85 | 316931.25 | 3968.98 2014-03-06 10:31:00 | 3968.35 | 3974.00 | 3968.35 | 3972.69 | 113.13 | 449308.10 | 3971.71 2014-03-06 10:32:00 | 3972.54 | 3973.56 | 3968.01 | 3971.27 | 151.69 | 602448.43 | 3971.63 2014-03-06 10:33:00 | 3970.97 | 3974.00 | 3968.49 | 3971.40 | 130.77 | 519290.35 | 3971.08 2014-03-06 10:34:00 | 3973.86 | 3973.90 | 3970.29 | 3973.60 | 200.88 | 797900.51 | 3971.99 2014-03-06 10:35:00 | 3973.57 | 3974.90 | 3969.59 | 3971.42 | 106.07 | 421399.32 | 3972.99 2014-03-06 10:36:00 | 3971.80 | 3974.78 | 3969.00 | 3972.74 | 208.15 | 826715.96 | 3971.77 2014-03-06 10:37:00 | 3972.40 | 3973.98 | 3970.06 | 3973.74 | 166.36 | 660763.71 | 3971.87 2014-03-06 10:38:00 | 3973.89 | 3975.00 | 3971.89 | 3975.00 | 152.31 | 605204.14 | 3973.48 2014-03-06 10:39:00 | 3973.28 | 3978.50 | 3971.54 | 3977.54 | 221.49 | 880547.32 | 3975.49 2014-03-06 10:40:00 | 3976.84 | 3978.00 | 3974.04 | 3974.70 | 95.28 | 378821.03 | 3975.70 2014-03-06 10:41:00 | 3974.54 | 3978.50 | 3974.12 | 3974.39 | 185.78 | 738620.96 | 3975.78 2014-03-06 10:42:00 | 3975.12 | 3976.98 | 3973.63 | 3976.35 | 143.64 | 571043.94 | 3975.58 2014-03-06 10:43:00 | 3976.09 | 3978.00 | 3974.15 | 3976.99 | 55.05 | 218902.96 | 3976.15 2014-03-06 10:44:00 | 3976.94 | 3978.98 | 3974.22 | 3977.44 | 82.56 | 328322.81 | 3976.78 2014-03-06 10:45:00 | 3978.93 | 3978.93 | 3976.08 | 3977.32 | 70.71 | 281260.59 | 3977.66 2014-03-06 10:46:00 | 3976.48 | 3980.00 | 3976.46 | 3980.00 | 203.37 | 808977.56 | 3977.94 2014-03-06 10:47:00 | 3980.00 | 3985.00 | 3980.00 | 3985.00 | 70.66 | 281411.31 | 3982.44 2014-03-06 10:48:00 | 3985.00 | 3992.00 | 3983.08 | 3991.01 | 117.22 | 467526.21 | 3988.42 2014-03-06 10:49:00 | 3992.00 | 3992.00 | 3983.00 | 3984.27 | 106.18 | 423408.93 | 3987.54 2014-03-06 10:50:00 | 3983.00 | 3990.00 | 3982.30 | 3990.00 | 144.37 | 575260.89 | 3984.63 2014-03-06 10:51:00 | 3990.00 | 3995.00 | 3987.36 | 3995.00 | 138.48 | 552618.57 | 3990.63 2014-03-06 10:52:00 | 3995.00 | 4000.00 | 3992.92 | 4000.00 | 126.37 | 505227.75 | 3998.07 2014-03-06 10:53:00 | 3999.98 | 4000.00 | 3997.01 | 3998.65 | 84.50 | 337920.10 | 3999.29 2014-03-06 10:54:00 | 3998.67 | 4000.50 | 3998.00 | 4000.00 | 102.28 | 409116.97 | 3999.85 2014-03-06 10:55:00 | 3999.99 | 4000.50 | 3984.00 | 3995.55 | 73.53 | 293633.16 | 3993.43 2014-03-06 10:56:00 | 3990.00 | 3997.31 | 3990.00 | 3994.92 | 129.04 | 515345.59 | 3993.66 2014-03-06 10:57:00 | 3994.86 | 3999.98 | 3982.34 | 3984.98 | 94.97 | 378762.77 | 3988.15 2014-03-06 10:58:00 | 3985.53 | 3986.65 | 3980.00 | 3982.73 | 92.77 | 369469.02 | 3982.85 2014-03-06 10:59:00 | 3986.66 | 3992.54 | 3983.01 | 3991.24 | 49.21 | 196237.08 | 3987.67 2014-03-06 11:00:00 | 3991.04 | 3991.04 | 3981.50 | 3981.60 | 106.60 | 424986.51 | 3986.93 2014-03-06 11:01:00 | 3983.10 | 3987.42 | 3980.00 | 3986.58 | 96.43 | 384140.05 | 3983.62 2014-03-06 11:02:00 | 3987.67 | 3988.99 | 3981.22 | 3982.00 | 69.15 | 275625.79 | 3985.85 2014-03-06 11:03:00 | 3981.84 | 3987.06 | 3981.11 | 3986.32 | 152.14 | 606288.99 | 3985.10 2014-03-06 11:04:00 | 3985.92 | 3988.55 | 3985.29 | 3988.10 | 86.08 | 343182.72 | 3986.97 2014-03-06 11:05:00 | 3985.46 | 3996.99 | 3985.46 | 3995.82 | 94.47 | 377119.01 | 3992.07 2014-03-06 11:06:00 | 3996.23 | 3997.07 | 3987.33 | 3987.33 | 55.79 | 222792.82 | 3993.49 2014-03-06 11:07:00 | 3992.00 | 3996.11 | 3988.07 | 3995.03 | 74.81 | 298685.44 | 3992.53 2014-03-06 11:08:00 | 3994.00 | 3994.00 | 3985.00 | 3991.04 | 93.93 | 374873.54 | 3990.99 2014-03-06 11:09:00 | 3992.65 | 3995.99 | 3992.65 | 3994.48 | 71.27 | 284713.65 | 3994.64 2014-03-06 11:10:00 | 3993.86 | 3996.00 | 3987.66 | 3996.00 | 67.77 | 270574.31 | 3992.36 2014-03-06 11:11:00 | 3996.06 | 4000.02 | 3991.84 | 4000.02 | 67.82 | 271024.05 | 3996.17 2014-03-06 11:12:00 | 4002.67 | 4003.09 | 3993.68 | 3998.10 | 115.94 | 463874.11 | 4001.02 2014-03-06 11:13:00 | 3998.18 | 3999.99 | 3994.00 | 3999.99 | 56.09 | 224130.42 | 3996.19 2014-03-06 11:14:00 | 3995.00 | 3995.00 | 3990.60 | 3994.91 | 73.81 | 294661.17 | 3992.32 2014-03-06 11:15:00 | 3993.76 | 4000.00 | 3990.55 | 3993.91 | 101.85 | 407008.66 | 3996.20 2014-03-06 11:16:00 | 3998.18 | 3998.56 | 3993.00 | 3994.09 | 68.83 | 275072.16 | 3996.34 2014-03-06 11:17:00 | 3994.56 | 3997.98 | 3993.10 | 3994.66 | 55.77 | 222799.62 | 3995.12 2014-03-06 11:18:00 | 3995.42 | 3996.00 | 3992.75 | 3993.67 | 36.11 | 144273.63 | 3994.95 2014-03-06 11:19:00 | 3994.00 | 3997.99 | 3990.00 | 3992.00 | 128.93 | 515092.34 | 3995.19 2014-03-06 11:20:00 | 3994.70 | 3995.00 | 3990.76 | 3994.69 | 50.11 | 200131.38 | 3993.92 2014-03-06 11:21:00 | 3993.09 | 3994.92 | 3986.03 | 3987.70 | 85.32 | 340536.68 | 3991.47 2014-03-06 11:22:00 | 3986.00 | 3989.96 | 3986.00 | 3988.00 | 107.80 | 429857.61 | 3987.58 2014-03-06 11:23:00 | 3988.79 | 3988.79 | 3985.00 | 3985.29 | 28.85 | 115037.05 | 3987.00 2014-03-06 11:24:00 | 3985.00 | 3985.00 | 3982.14 | 3985.00 | 88.31 | 351821.66 | 3983.98 2014-03-06 11:25:00 | 3985.00 | 3989.00 | 3983.67 | 3989.00 | 71.97 | 286811.80 | 3985.27 2014-03-06 11:26:00 | 3989.00 | 3989.99 | 3982.79 | 3987.56 | 93.20 | 371579.87 | 3987.08 2014-03-06 11:27:00 | 3987.56 | 3987.56 | 3982.84 | 3982.84 | 60.84 | 242449.27 | 3985.36 2014-03-06 11:28:00 | 3982.06 | 3983.28 | 3981.02 | 3981.31 | 23.77 | 94685.36 | 3982.90 2014-03-06 11:29:00 | 3981.70 | 3985.97 | 3980.43 | 3982.02 | 109.58 | 436556.54 | 3983.80 2014-03-06 11:30:00 | 3982.06 | 3987.09 | 3981.81 | 3985.56 | 83.03 | 330861.69 | 3984.85 2014-03-06 11:31:00 | 3986.00 | 3988.00 | 3982.09 | 3984.96 | 84.53 | 336848.71 | 3985.01 2014-03-06 11:32:00 | 3986.01 | 3986.01 | 3980.86 | 3984.22 | 82.43 | 328315.15 | 3983.10 2014-03-06 11:33:00 | 3981.98 | 3985.00 | 3981.98 | 3984.90 | 107.44 | 428029.76 | 3983.78 2014-03-06 11:34:00 | 3983.75 | 3984.78 | 3981.99 | 3984.62 | 67.67 | 269551.19 | 3983.61 2014-03-06 11:35:00 | 3983.85 | 3983.95 | 3983.00 | 3983.00 | 4.00 | 15935.08 | 3983.77 2014-03-06 11:36:00 | 3982.15 | 3983.00 | 3981.98 | 3981.98 | 26.33 | 104848.48 | 3982.39 2014-03-06 11:37:00 | 3980.88 | 3982.58 | 3980.78 | 3982.58 | 1.38 | 5473.66 | 3980.85 2014-03-06 11:38:00 | 3982.60 | 3982.60 | 3980.80 | 3981.04 | 103.87 | 413532.78 | 3981.41 2014-03-06 11:39:00 | 3981.28 | 3982.02 | 3980.78 | 3982.00 | 92.56 | 368521.81 | 3981.48 2014-03-06 11:40:00 | 3982.00 | 3984.89 | 3982.00 | 3983.89 | 59.77 | 238072.74 | 3983.35 2014-03-06 11:41:00 | 3985.00 | 3988.00 | 3983.49 | 3985.42 | 113.55 | 452513.29 | 3985.25 2014-03-06 11:42:00 | 3987.00 | 3987.00 | 3985.03 | 3986.02 | 70.23 | 279949.20 | 3986.12 2014-03-06 11:43:00 | 3987.00 | 3988.00 | 3986.02 | 3986.79 | 23.91 | 95319.24 | 3986.75 2014-03-06 11:44:00 | 3988.00 | 3989.00 | 3986.14 | 3986.42 | 62.91 | 250847.37 | 3987.21 2014-03-06 11:45:00 | 3987.79 | 3988.96 | 3986.00 | 3986.00 | 22.97 | 91557.92 | 3986.50 2014-03-06 11:46:00 | 3986.00 | 3989.99 | 3986.00 | 3988.76 | 53.03 | 211460.73 | 3987.72 2014-03-06 11:47:00 | 3989.99 | 3989.99 | 3983.29 | 3986.36 | 121.97 | 486273.20 | 3986.70 2014-03-06 11:48:00 | 3985.55 | 3985.60 | 3980.79 | 3980.80 | 78.61 | 313058.70 | 3982.33 2014-03-06 11:49:00 | 3980.82 | 3982.24 | 3970.78 | 3970.78 | 105.43 | 419204.82 | 3976.22 2014-03-06 11:50:00 | 3971.00 | 3973.63 | 3967.01 | 3969.50 | 86.85 | 344883.61 | 3970.89 2014-03-06 11:51:00 | 3969.77 | 3969.94 | 3966.98 | 3969.53 | 120.75 | 479189.04 | 3968.60 2014-03-06 11:52:00 | 3969.72 | 3975.44 | 3968.17 | 3974.00 | 35.49 | 140955.26 | 3972.03 2014-03-06 11:53:00 | 3974.98 | 3974.98 | 3969.00 | 3973.62 | 90.46 | 359344.67 | 3972.46 2014-03-06 11:54:00 | 3971.58 | 3972.97 | 3967.95 | 3972.39 | 72.46 | 287704.19 | 3970.74 2014-03-06 11:55:00 | 3972.98 | 3973.00 | 3966.90 | 3966.90 | 33.17 | 131665.72 | 3969.66 2014-03-06 11:56:00 | 3966.00 | 3966.10 | 3960.82 | 3963.08 | 51.72 | 204979.43 | 3963.41 2014-03-06 11:57:00 | 3964.27 | 3967.99 | 3961.50 | 3967.71 | 72.04 | 285612.63 | 3964.53 2014-03-06 11:58:00 | 3967.57 | 3969.99 | 3962.02 | 3969.99 | 92.05 | 365071.14 | 3965.92 2014-03-06 11:59:00 | 3970.00 | 3975.00 | 3969.99 | 3971.97 | 51.30 | 203757.18 | 3971.87 2014-03-06 12:00:00 | 3971.62 | 3973.74 | 3970.80 | 3973.00 | 76.39 | 303432.87 | 3972.31 2014-03-06 12:01:00 | 3973.60 | 3977.00 | 3973.00 | 3977.00 | 45.43 | 180593.69 | 3975.30 2014-03-06 12:02:00 | 3977.05 | 3978.07 | 3974.03 | 3974.72 | 172.63 | 686345.21 | 3975.75 2014-03-06 12:03:00 | 3976.00 | 3978.17 | 3975.00 | 3977.45 | 74.90 | 297886.95 | 3976.92 2014-03-06 12:04:00 | 3977.89 | 3977.99 | 3975.81 | 3977.00 | 128.67 | 511723.50 | 3976.90 2014-03-06 12:05:00 | 3977.38 | 3978.00 | 3975.85 | 3978.00 | 90.13 | 358427.28 | 3976.74 2014-03-06 12:06:00 | 3977.88 | 3977.88 | 3972.00 | 3974.39 | 106.65 | 423869.75 | 3974.29 2014-03-06 12:07:00 | 3972.49 | 3974.91 | 3970.35 | 3972.25 | 142.06 | 564225.91 | 3971.80 2014-03-06 12:08:00 | 3970.72 | 3974.84 | 3970.72 | 3971.64 | 123.62 | 491069.62 | 3972.51 2014-03-06 12:09:00 | 3971.29 | 3974.00 | 3970.00 | 3970.10 | 125.36 | 497907.53 | 3971.92 2014-03-06 12:10:00 | 3970.00 | 3972.94 | 3968.95 | 3972.00 | 89.70 | 356140.40 | 3970.53 2014-03-06 12:11:00 | 3971.66 | 3972.00 | 3970.01 | 3970.87 | 121.41 | 482092.51 | 3970.94 2014-03-06 12:12:00 | 3971.13 | 3974.62 | 3970.18 | 3972.40 | 48.96 | 194492.94 | 3972.89 2014-03-06 12:13:00 | 3973.92 | 3974.74 | 3971.02 | 3972.92 | 146.28 | 581168.81 | 3973.10 2014-03-06 12:14:00 | 3973.00 | 3975.00 | 3972.06 | 3973.70 | 77.07 | 306282.35 | 3974.08 2014-03-06 12:15:00 | 3973.97 | 3979.00 | 3972.00 | 3975.00 | 102.51 | 407496.08 | 3975.26 2014-03-06 12:16:00 | 3975.00 | 3976.85 | 3974.24 | 3975.45 | 168.69 | 670608.03 | 3975.34 2014-03-06 12:17:00 | 3975.03 | 3977.00 | 3974.57 | 3975.90 | 74.45 | 296041.84 | 3976.17 2014-03-06 12:18:00 | 3975.90 | 3976.45 | 3972.01 | 3972.80 | 77.65 | 308650.39 | 3974.74 2014-03-06 12:19:00 | 3972.17 | 3975.00 | 3972.03 | 3973.34 | 120.15 | 477350.37 | 3972.82 2014-03-06 12:20:00 | 3972.23 | 3975.00 | 3972.23 | 3973.93 | 149.59 | 594366.29 | 3973.38 2014-03-06 12:21:00 | 3974.77 | 3974.86 | 3972.50 | 3972.80 | 76.26 | 303013.64 | 3973.64 2014-03-06 12:22:00 | 3973.05 | 3974.99 | 3971.00 | 3974.00 | 102.31 | 406510.69 | 3973.44 2014-03-06 12:23:00 | 3971.65 | 3973.92 | 3971.00 | 3972.27 | 126.31 | 501756.78 | 3972.36 2014-03-06 12:24:00 | 3972.00 | 3975.48 | 3970.10 | 3975.02 | 110.11 | 437351.65 | 3972.06 2014-03-06 12:25:00 | 3974.49 | 3975.99 | 3971.03 | 3974.07 | 87.36 | 347139.41 | 3973.62 2014-03-06 12:26:00 | 3974.07 | 3974.07 | 3971.12 | 3973.89 | 172.56 | 685502.07 | 3972.59 2014-03-06 12:27:00 | 3973.75 | 3973.89 | 3971.05 | 3972.50 | 67.13 | 266655.64 | 3972.52 2014-03-06 12:28:00 | 3972.97 | 3972.97 | 3971.09 | 3971.99 | 59.87 | 237804.73 | 3972.15 2014-03-06 12:29:00 | 3971.99 | 3973.00 | 3970.21 | 3971.97 | 26.79 | 106389.46 | 3971.24 2014-03-06 12:30:00 | 3971.90 | 3971.95 | 3969.01 | 3971.43 | 130.40 | 517830.99 | 3971.07 2014-03-06 12:31:00 | 3970.90 | 3971.65 | 3965.00 | 3968.59 | 131.64 | 522328.54 | 3967.89 2014-03-06 12:32:00 | 3969.00 | 3971.10 | 3966.25 | 3967.06 | 131.87 | 523377.18 | 3968.98 2014-03-06 12:33:00 | 3970.31 | 3971.09 | 3967.15 | 3969.65 | 149.26 | 592476.99 | 3969.32 2014-03-06 12:34:00 | 3970.99 | 3972.18 | 3969.18 | 3972.18 | 47.75 | 189643.07 | 3971.92 2014-03-06 12:35:00 | 3972.16 | 3973.90 | 3969.19 | 3973.54 | 85.39 | 339116.44 | 3971.34 2014-03-06 12:36:00 | 3971.63 | 3974.07 | 3970.10 | 3973.99 | 139.08 | 552499.31 | 3972.41 2014-03-06 12:37:00 | 3973.99 | 3974.00 | 3971.56 | 3972.20 | 79.86 | 317277.40 | 3972.92 2014-03-06 12:38:00 | 3974.00 | 3979.00 | 3974.00 | 3978.97 | 125.77 | 500159.21 | 3976.68 2014-03-06 12:39:00 | 3978.97 | 3978.98 | 3970.97 | 3973.14 | 126.39 | 502377.87 | 3974.76 2014-03-06 12:40:00 | 3973.00 | 3977.80 | 3971.00 | 3974.95 | 99.61 | 395866.60 | 3974.32 2014-03-06 12:41:00 | 3975.75 | 3976.43 | 3973.03 | 3975.68 | 141.22 | 561336.80 | 3974.91 2014-03-06 12:42:00 | 3975.62 | 3976.99 | 3975.62 | 3976.99 | 17.07 | 67869.46 | 3975.95 2014-03-06 12:43:00 | 3973.90 | 3977.00 | 3973.28 | 3975.16 | 115.87 | 460558.96 | 3974.96 2014-03-06 12:44:00 | 3975.83 | 3975.83 | 3968.25 | 3968.47 | 155.73 | 618584.94 | 3972.14 2014-03-06 12:45:00 | 3968.01 | 3972.96 | 3968.01 | 3972.00 | 81.09 | 321905.36 | 3969.63 2014-03-06 12:46:00 | 3971.66 | 3973.00 | 3968.26 | 3971.75 | 106.78 | 424012.62 | 3971.01 2014-03-06 12:47:00 | 3971.70 | 3971.70 | 3968.00 | 3968.59 | 159.12 | 631608.82 | 3969.44 2014-03-06 12:48:00 | 3967.99 | 3969.99 | 3967.11 | 3968.26 | 109.18 | 433330.45 | 3968.92 2014-03-06 12:49:00 | 3969.31 | 3969.95 | 3967.18 | 3968.09 | 153.38 | 608726.30 | 3968.75 2014-03-06 12:50:00 | 3967.48 | 3972.29 | 3967.24 | 3968.36 | 65.96 | 261818.53 | 3969.59 2014-03-06 12:51:00 | 3971.05 | 3973.00 | 3968.02 | 3969.51 | 145.22 | 576653.69 | 3970.87 2014-03-06 12:52:00 | 3969.96 | 3970.99 | 3968.10 | 3968.91 | 116.74 | 463435.72 | 3969.71 2014-03-06 12:53:00 | 3968.13 | 3970.95 | 3968.00 | 3970.00 | 105.82 | 420008.55 | 3969.27 2014-03-06 12:54:00 | 3970.05 | 3970.99 | 3970.05 | 3970.56 | 2.31 | 9168.12 | 3970.60 2014-03-06 12:55:00 | 3970.56 | 3970.56 | 3970.56 | 3970.56 | 0.10 | 401.03 | 3970.56 2014-03-06 12:56:00 | 3971.00 | 3972.05 | 3968.74 | 3972.05 | 44.50 | 176671.05 | 3969.78 2014-03-06 12:57:00 | 3973.00 | 3974.00 | 3970.10 | 3973.00 | 89.08 | 353790.68 | 3971.65 2014-03-06 12:58:00 | 3972.93 | 3973.95 | 3970.23 | 3973.00 | 125.90 | 500104.04 | 3972.33 2014-03-06 12:59:00 | 3971.09 | 3972.96 | 3971.00 | 3971.00 | 60.09 | 238677.24 | 3972.00 2014-03-06 13:00:00 | 3970.79 | 3971.68 | 3970.21 | 3970.60 | 138.50 | 549979.06 | 3970.88 2014-03-06 13:01:00 | 3971.22 | 3971.22 | 3970.19 | 3971.00 | 8.76 | 34775.88 | 3970.76 2014-03-06 13:02:00 | 3970.93 | 3972.00 | 3970.91 | 3971.18 | 62.74 | 249146.49 | 3971.35 2014-03-06 13:03:00 | 3971.05 | 3972.00 | 3969.94 | 3970.93 | 37.61 | 149332.51 | 3970.55 2014-03-06 13:04:00 | 3970.96 | 3972.00 | 3969.50 | 3970.02 | 67.48 | 267938.64 | 3970.58 2014-03-06 13:05:00 | 3970.04 | 3970.96 | 3967.00 | 3969.41 | 189.20 | 751060.06 | 3969.58 2014-03-06 13:06:00 | 3968.55 | 3970.95 | 3968.00 | 3969.99 | 358.43 | 1422624.53 | 3969.06 2014-03-06 13:07:00 | 3968.36 | 3970.00 | 3968.07 | 3968.69 | 341.99 | 1357403.43 | 3969.16 2014-03-06 13:08:00 | 3969.30 | 3969.99 | 3968.05 | 3969.72 | 240.31 | 953795.32 | 3969.02 2014-03-06 13:09:00 | 3969.12 | 3970.50 | 3968.00 | 3968.00 | 184.43 | 731988.79 | 3968.95 2014-03-06 13:10:00 | 3968.00 | 3968.19 | 3967.01 | 3967.07 | 133.14 | 528247.79 | 3967.61 2014-03-06 13:11:00 | 3967.87 | 3968.21 | 3967.01 | 3968.00 | 75.40 | 299164.01 | 3967.75 2014-03-06 13:12:00 | 3967.98 | 3968.00 | 3966.30 | 3967.35 | 241.16 | 956710.04 | 3967.18 2014-03-06 13:13:00 | 3967.23 | 3968.00 | 3964.51 | 3964.51 | 193.87 | 769046.51 | 3966.90 2014-03-06 13:14:00 | 3964.00 | 3965.27 | 3961.00 | 3961.00 | 166.03 | 657863.74 | 3962.22 2014-03-06 13:15:00 | 3961.30 | 3967.99 | 3958.02 | 3958.57 | 206.93 | 819679.04 | 3961.07 2014-03-06 13:16:00 | 3959.47 | 3959.96 | 3956.86 | 3959.40 | 223.93 | 886512.46 | 3958.83 2014-03-06 13:17:00 | 3958.91 | 3965.00 | 3956.70 | 3961.94 | 254.60 | 1008416.07 | 3960.86 2014-03-06 13:18:00 | 3958.72 | 3962.99 | 3957.45 | 3958.84 | 255.81 | 1013036.81 | 3960.18 2014-03-06 13:19:00 | 3957.73 | 3963.01 | 3957.62 | 3963.00 | 237.81 | 942027.23 | 3961.26 2014-03-06 13:20:00 | 3964.00 | 3967.88 | 3963.22 | 3965.19 | 263.65 | 1045614.00 | 3965.99 2014-03-06 13:21:00 | 3964.57 | 3965.99 | 3963.00 | 3963.00 | 67.48 | 267550.27 | 3964.77 2014-03-06 13:22:00 | 3963.97 | 3966.00 | 3963.97 | 3966.00 | 2.42 | 9577.12 | 3965.68 2014-03-06 13:23:00 | 3966.00 | 3966.97 | 3963.60 | 3963.97 | 93.91 | 372394.24 | 3965.52 2014-03-06 13:24:00 | 3963.97 | 3966.61 | 3963.97 | 3965.50 | 194.51 | 771275.16 | 3965.24 2014-03-06 13:25:00 | 3965.40 | 3967.00 | 3963.55 | 3966.53 | 224.31 | 889477.77 | 3965.47 2014-03-06 13:26:00 | 3965.53 | 3966.84 | 3965.03 | 3966.00 | 71.16 | 282223.84 | 3965.93 2014-03-06 13:27:00 | 3965.14 | 3968.36 | 3965.11 | 3966.86 | 315.10 | 1249836.72 | 3966.44 2014-03-06 13:28:00 | 3965.61 | 3967.98 | 3965.16 | 3966.39 | 161.26 | 639614.73 | 3966.43 2014-03-06 13:29:00 | 3966.37 | 3968.00 | 3966.37 | 3966.95 | 22.60 | 89662.77 | 3967.03 2014-03-06 13:30:00 | 3967.21 | 3967.90 | 3966.02 | 3967.00 | 78.60 | 311818.45 | 3967.11 2014-03-06 13:31:00 | 3967.00 | 3970.95 | 3967.00 | 3970.60 | 28.27 | 112209.69 | 3968.79 2014-03-06 13:32:00 | 3970.91 | 3970.95 | 3967.09 | 3969.00 | 303.61 | 1205014.40 | 3968.98 2014-03-06 13:33:00 | 3967.29 | 3970.00 | 3966.07 | 3969.42 | 227.93 | 904627.43 | 3968.81 2014-03-06 13:34:00 | 3968.49 | 3969.90 | 3966.91 | 3967.50 | 273.73 | 1086259.62 | 3968.42 2014-03-06 13:35:00 | 3967.93 | 3969.11 | 3966.89 | 3967.47 | 140.66 | 558084.95 | 3967.73 2014-03-06 13:36:00 | 3967.13 | 3968.01 | 3966.00 | 3966.68 | 41.28 | 163782.76 | 3967.22 2014-03-06 13:37:00 | 3966.00 | 3966.13 | 3963.50 | 3963.50 | 203.08 | 805092.07 | 3964.37 2014-03-06 13:38:00 | 3964.42 | 3966.86 | 3963.00 | 3965.25 | 244.36 | 968772.34 | 3964.51 2014-03-06 13:39:00 | 3964.77 | 3966.63 | 3963.10 | 3965.64 | 262.13 | 1039302.80 | 3964.82 2014-03-06 13:40:00 | 3965.99 | 3967.04 | 3965.20 | 3966.64 | 93.94 | 372578.83 | 3966.22 2014-03-06 13:41:00 | 3966.71 | 3967.04 | 3965.89 | 3966.47 | 32.71 | 129752.63 | 3966.27 2014-03-06 13:42:00 | 3966.47 | 3967.00 | 3963.10 | 3966.39 | 291.33 | 1155438.31 | 3966.12 2014-03-06 13:43:00 | 3964.17 | 3967.00 | 3963.22 | 3965.27 | 275.63 | 1092989.03 | 3965.45 2014-03-06 13:44:00 | 3965.81 | 3966.09 | 3960.00 | 3962.94 | 139.75 | 553943.45 | 3963.73 2014-03-06 13:45:00 | 3963.79 | 3963.79 | 3952.00 | 3959.96 | 271.69 | 1075226.48 | 3957.52 2014-03-06 13:46:00 | 3958.53 | 3964.73 | 3957.05 | 3959.70 | 264.50 | 1047314.78 | 3959.65 2014-03-06 13:47:00 | 3958.76 | 3962.63 | 3952.00 | 3959.90 | 179.81 | 711798.20 | 3958.55 2014-03-06 13:48:00 | 3959.90 | 3960.00 | 3953.22 | 3956.47 | 292.51 | 1157835.35 | 3958.28 2014-03-06 13:49:00 | 3960.00 | 3960.00 | 3956.25 | 3956.66 | 146.49 | 579870.85 | 3958.38 2014-03-06 13:50:00 | 3958.00 | 3959.99 | 3955.07 | 3957.41 | 259.74 | 1027731.90 | 3956.83 2014-03-06 13:51:00 | 3959.00 | 3960.00 | 3956.00 | 3959.31 | 203.29 | 804684.11 | 3958.36 2014-03-06 13:52:00 | 3960.00 | 3960.53 | 3958.02 | 3960.32 | 179.88 | 712232.56 | 3959.49 2014-03-06 13:53:00 | 3960.32 | 3963.60 | 3960.32 | 3963.29 | 215.82 | 855061.23 | 3961.92 2014-03-06 13:54:00 | 3961.06 | 3962.01 | 3958.01 | 3960.73 | 140.26 | 555392.33 | 3959.65 2014-03-06 13:55:00 | 3960.74 | 3961.63 | 3959.99 | 3959.99 | 127.23 | 503932.37 | 3960.86 2014-03-06 13:56:00 | 3958.72 | 3961.62 | 3958.01 | 3960.04 | 159.84 | 632951.13 | 3959.93 2014-03-06 13:57:00 | 3958.63 | 3960.05 | 3958.01 | 3959.94 | 200.76 | 794826.52 | 3959.05 2014-03-06 13:58:00 | 3959.60 | 3959.96 | 3955.24 | 3959.70 | 56.79 | 224783.22 | 3958.01 2014-03-06 13:59:00 | 3956.56 | 3957.96 | 3950.13 | 3950.13 | 67.80 | 268132.58 | 3954.70 2014-03-06 14:00:00 | 3951.40 | 3955.90 | 3950.00 | 3953.05 | 145.04 | 573371.44 | 3953.20 2014-03-06 14:01:00 | 3953.03 | 3955.00 | 3952.20 | 3953.24 | 156.06 | 617033.20 | 3953.79 2014-03-06 14:02:00 | 3954.68 | 3957.24 | 3953.03 | 3957.24 | 155.21 | 613773.29 | 3954.57 2014-03-06 14:03:00 | 3957.25 | 3957.98 | 3952.02 | 3952.02 | 155.64 | 615686.10 | 3955.91 2014-03-06 14:04:00 | 3952.02 | 3952.02 | 3940.00 | 3941.26 | 268.62 | 1060898.11 | 3949.51 2014-03-06 14:05:00 | 3941.19 | 3949.43 | 3936.99 | 3936.99 | 217.60 | 857535.96 | 3940.94 2014-03-06 14:06:00 | 3937.19 | 3939.00 | 3926.68 | 3931.27 | 225.88 | 887788.54 | 3930.37 2014-03-06 14:07:00 | 3932.03 | 3939.00 | 3926.69 | 3929.97 | 194.64 | 765379.75 | 3932.30 2014-03-06 14:08:00 | 3926.69 | 3930.00 | 3913.86 | 3913.86 | 296.75 | 1164363.09 | 3923.68 2014-03-06 14:09:00 | 3913.87 | 3930.00 | 3913.86 | 3925.00 | 208.61 | 817822.30 | 3920.34 2014-03-06 14:10:00 | 3927.03 | 3932.00 | 3917.88 | 3925.00 | 188.97 | 741353.81 | 3923.17 2014-03-06 14:11:00 | 3922.01 | 3942.89 | 3920.00 | 3924.85 | 229.26 | 899780.97 | 3924.79 2014-03-06 14:12:00 | 3924.55 | 3930.00 | 3910.03 | 3924.57 | 207.31 | 812874.02 | 3921.11 2014-03-06 14:13:00 | 3919.78 | 3929.33 | 3911.36 | 3920.00 | 174.80 | 685375.06 | 3920.93 2014-03-06 14:14:00 | 3924.89 | 3935.00 | 3920.01 | 3935.00 | 290.30 | 1139985.35 | 3926.94 2014-03-06 14:15:00 | 3929.37 | 3935.00 | 3926.00 | 3932.87 | 127.17 | 500058.52 | 3932.11 2014-03-06 14:16:00 | 3933.00 | 3936.00 | 3930.00 | 3934.78 | 165.78 | 651884.06 | 3932.15 2014-03-06 14:17:00 | 3935.73 | 3938.00 | 3930.00 | 3930.00 | 255.40 | 1004811.82 | 3934.28 2014-03-06 14:18:00 | 3930.00 | 3938.00 | 3921.00 | 3928.14 | 224.69 | 882760.66 | 3928.83 2014-03-06 14:19:00 | 3930.25 | 3933.36 | 3924.10 | 3925.01 | 249.91 | 982131.51 | 3929.88 2014-03-06 14:20:00 | 3926.08 | 3931.95 | 3925.01 | 3931.56 | 219.90 | 863996.42 | 3928.99 2014-03-06 14:21:00 | 3930.78 | 3931.93 | 3925.00 | 3925.06 | 279.43 | 1097747.65 | 3928.52 2014-03-06 14:22:00 | 3927.45 | 3930.58 | 3914.00 | 3915.15 | 200.10 | 784525.12 | 3920.61 2014-03-06 14:23:00 | 3914.94 | 3917.05 | 3905.01 | 3905.01 | 141.53 | 553763.57 | 3912.72 2014-03-06 14:24:00 | 3905.01 | 3905.01 | 3890.00 | 3896.06 | 269.81 | 1052116.79 | 3899.53 2014-03-06 14:25:00 | 3890.13 | 3898.94 | 3890.12 | 3895.00 | 147.54 | 574421.42 | 3893.22 2014-03-06 14:26:00 | 3894.97 | 3898.74 | 3882.00 | 3891.06 | 301.41 | 1173038.03 | 3891.89 2014-03-06 14:27:00 | 3889.74 | 3892.04 | 3883.11 | 3891.32 | 296.77 | 1154145.80 | 3888.97 2014-03-06 14:28:00 | 3894.85 | 3904.72 | 3888.00 | 3893.19 | 314.19 | 1224483.28 | 3897.25 2014-03-06 14:29:00 | 3891.73 | 3896.50 | 3890.83 | 3896.50 | 133.56 | 520054.00 | 3893.76 2014-03-06 14:30:00 | 3896.50 | 3898.59 | 3890.80 | 3893.30 | 191.13 | 744673.24 | 3896.12 2014-03-06 14:31:00 | 3894.27 | 3900.00 | 3888.00 | 3898.00 | 247.85 | 965141.02 | 3894.13 2014-03-06 14:32:00 | 3896.54 | 3915.00 | 3896.54 | 3903.62 | 263.97 | 1031157.89 | 3906.32 2014-03-06 14:33:00 | 3903.10 | 3906.77 | 3893.00 | 3897.70 | 315.44 | 1229797.66 | 3898.71 2014-03-06 14:34:00 | 3897.81 | 3902.99 | 3895.00 | 3899.51 | 256.29 | 999176.97 | 3898.69 2014-03-06 14:35:00 | 3899.58 | 3904.09 | 3896.04 | 3904.09 | 268.34 | 1046403.31 | 3899.53 2014-03-06 14:36:00 | 3904.71 | 3910.05 | 3901.07 | 3908.26 | 281.87 | 1101012.91 | 3906.06 2014-03-06 14:37:00 | 3908.88 | 3915.01 | 3907.08 | 3913.93 | 135.82 | 531365.40 | 3912.36 2014-03-06 14:38:00 | 3912.00 | 3913.22 | 3901.00 | 3907.77 | 255.19 | 997384.06 | 3908.37 2014-03-06 14:39:00 | 3907.77 | 3912.41 | 3905.00 | 3909.65 | 195.90 | 765671.87 | 3908.42 2014-03-06 14:40:00 | 3911.28 | 3912.97 | 3905.10 | 3908.27 | 222.95 | 871718.60 | 3910.02 2014-03-06 14:41:00 | 3906.47 | 3913.91 | 3906.29 | 3911.17 | 152.10 | 594882.02 | 3911.02 2014-03-06 14:42:00 | 3910.00 | 3912.71 | 3907.05 | 3909.32 | 140.54 | 549545.20 | 3910.38 2014-03-06 14:43:00 | 3910.88 | 3911.15 | 3906.21 | 3907.42 | 295.82 | 1156442.09 | 3909.22 2014-03-06 14:44:00 | 3906.50 | 3907.97 | 3900.00 | 3901.45 | 322.74 | 1259513.29 | 3902.62 2014-03-06 14:45:00 | 3900.00 | 3910.00 | 3900.00 | 3904.14 | 233.30 | 910514.69 | 3902.73 2014-03-06 14:46:00 | 3907.13 | 3907.83 | 3896.01 | 3898.03 | 267.58 | 1044032.74 | 3901.69 2014-03-06 14:47:00 | 3896.52 | 3900.00 | 3896.01 | 3898.87 | 122.88 | 478988.03 | 3897.89 2014-03-06 14:48:00 | 3898.88 | 3904.01 | 3891.58 | 3898.96 | 345.51 | 1346846.32 | 3898.13 2014-03-06 14:49:00 | 3899.51 | 3908.47 | 3892.07 | 3908.47 | 286.43 | 1116564.17 | 3898.22 2014-03-06 14:50:00 | 3907.54 | 3908.99 | 3895.00 | 3901.00 | 273.55 | 1067650.18 | 3902.99 2014-03-06 14:51:00 | 3901.00 | 3901.00 | 3897.01 | 3899.43 | 94.82 | 369746.57 | 3899.29 2014-03-06 14:52:00 | 3898.41 | 3905.00 | 3898.00 | 3899.02 | 338.18 | 1319489.19 | 3901.69 2014-03-06 14:53:00 | 3901.77 | 3905.00 | 3898.12 | 3898.93 | 171.65 | 669556.62 | 3900.69 2014-03-06 14:54:00 | 3899.23 | 3903.90 | 3896.50 | 3899.90 | 264.66 | 1032184.26 | 3900.02 2014-03-06 14:55:00 | 3899.19 | 3905.00 | 3896.57 | 3898.38 | 257.37 | 1003897.92 | 3900.68 2014-03-06 14:56:00 | 3900.39 | 3909.34 | 3900.39 | 3905.01 | 299.59 | 1169747.53 | 3904.44 2014-03-06 14:57:00 | 3903.72 | 3907.00 | 3900.40 | 3904.04 | 269.94 | 1053967.37 | 3904.52 2014-03-06 14:58:00 | 3903.24 | 3908.99 | 3900.43 | 3904.87 | 243.36 | 950008.67 | 3903.70 2014-03-06 14:59:00 | 3906.96 | 3912.41 | 3903.78 | 3910.92 | 108.50 | 423983.58 | 3907.75 2014-03-06 15:00:00 | 3911.10 | 3911.99 | 3905.13 | 3906.89 | 242.36 | 947097.21 | 3907.80 2014-03-06 15:01:00 | 3908.99 | 3910.43 | 3904.51 | 3908.86 | 162.42 | 634746.89 | 3908.01 2014-03-06 15:02:00 | 3908.53 | 3909.08 | 3904.47 | 3906.29 | 144.26 | 563624.09 | 3906.89 2014-03-06 15:03:00 | 3906.95 | 3908.00 | 3904.48 | 3907.18 | 162.07 | 633074.03 | 3906.13 2014-03-06 15:04:00 | 3907.04 | 3907.99 | 3899.00 | 3899.00 | 102.70 | 400961.15 | 3904.39 2014-03-06 15:05:00 | 3898.00 | 3898.00 | 3893.50 | 3895.08 | 220.48 | 859031.63 | 3896.19 2014-03-06 15:06:00 | 3894.98 | 3897.06 | 3894.00 | 3894.19 | 124.82 | 486255.76 | 3895.59 2014-03-06 15:07:00 | 3896.97 | 3900.25 | 3894.30 | 3900.18 | 171.79 | 669490.87 | 3897.12 2014-03-06 15:08:00 | 3900.28 | 3900.73 | 3896.10 | 3897.38 | 177.69 | 692720.97 | 3898.39 2014-03-06 15:09:00 | 3896.69 | 3901.00 | 3896.20 | 3899.31 | 194.57 | 758606.58 | 3898.89 2014-03-06 15:10:00 | 3896.74 | 3902.66 | 3896.30 | 3899.86 | 194.82 | 759487.29 | 3898.43 2014-03-06 15:11:00 | 3900.00 | 3905.00 | 3897.18 | 3899.47 | 153.41 | 598349.02 | 3900.28 2014-03-06 15:12:00 | 3898.62 | 3905.00 | 3898.29 | 3905.00 | 119.80 | 467538.63 | 3902.82 2014-03-06 15:13:00 | 3903.42 | 3905.00 | 3898.84 | 3903.07 | 154.01 | 601106.39 | 3902.91 2014-03-06 15:14:00 | 3904.40 | 3906.00 | 3900.10 | 3903.66 | 143.26 | 559189.91 | 3903.29 2014-03-06 15:15:00 | 3903.84 | 3904.76 | 3901.00 | 3902.41 | 182.81 | 713481.83 | 3902.88 2014-03-06 15:16:00 | 3902.00 | 3902.00 | 3902.00 | 3902.00 | 0.14 | 546.28 | 3902.00 2014-03-06 15:17:00 | 3902.99 | 3903.00 | 3901.09 | 3901.97 | 111.91 | 436721.58 | 3902.61 2014-03-06 15:18:00 | 3902.93 | 3903.00 | 3902.00 | 3903.00 | 32.28 | 125971.11 | 3902.93 2014-03-06 15:19:00 | 3902.01 | 3903.00 | 3900.47 | 3902.00 | 36.31 | 141662.65 | 3901.91 2014-03-06 15:20:00 | 3901.09 | 3903.00 | 3900.00 | 3900.76 | 85.80 | 334758.83 | 3901.75 2014-03-06 15:21:00 | 3900.31 | 3902.83 | 3897.01 | 3898.42 | 266.91 | 1040940.79 | 3900.00 2014-03-06 15:22:00 | 3897.91 | 3898.81 | 3895.35 | 3895.39 | 107.12 | 417521.85 | 3897.67 2014-03-06 15:23:00 | 3895.04 | 3898.82 | 3889.00 | 3896.18 | 206.06 | 802595.27 | 3894.96 2014-03-06 15:24:00 | 3889.26 | 3895.15 | 3888.00 | 3892.29 | 101.48 | 394943.15 | 3891.83 2014-03-06 15:25:00 | 3891.61 | 3897.32 | 3888.94 | 3894.26 | 130.60 | 508436.20 | 3893.11 2014-03-06 15:26:00 | 3893.77 | 3893.77 | 3889.27 | 3893.12 | 183.82 | 715392.00 | 3891.79 2014-03-06 15:27:00 | 3892.37 | 3895.99 | 3891.42 | 3895.00 | 212.83 | 828798.22 | 3894.11 2014-03-06 15:28:00 | 3893.87 | 3896.51 | 3893.00 | 3896.10 | 171.00 | 666000.30 | 3894.72 2014-03-06 15:29:00 | 3895.79 | 3896.61 | 3893.89 | 3896.02 | 147.38 | 574113.57 | 3895.36 2014-03-06 15:30:00 | 3895.30 | 3898.82 | 3894.40 | 3897.00 | 143.43 | 558883.22 | 3896.64 2014-03-06 15:31:00 | 3898.72 | 3902.00 | 3895.13 | 3895.83 | 158.06 | 616063.11 | 3897.63 2014-03-06 15:32:00 | 3896.18 | 3901.00 | 3896.01 | 3899.34 | 165.30 | 644433.03 | 3898.57 2014-03-06 15:33:00 | 3900.32 | 3902.00 | 3895.16 | 3896.00 | 140.27 | 546841.92 | 3898.47 2014-03-06 15:34:00 | 3896.00 | 3897.99 | 3895.10 | 3896.38 | 179.87 | 700851.49 | 3896.39 2014-03-06 15:35:00 | 3897.33 | 3897.99 | 3893.10 | 3894.57 | 146.60 | 571138.40 | 3896.00 2014-03-06 15:36:00 | 3894.15 | 3898.00 | 3894.15 | 3895.81 | 155.54 | 605970.58 | 3896.04 2014-03-06 15:37:00 | 3894.64 | 3896.80 | 3894.14 | 3895.29 | 113.27 | 441262.34 | 3895.53 2014-03-06 15:38:00 | 3895.15 | 3896.76 | 3894.25 | 3894.94 | 184.11 | 717188.60 | 3895.35 2014-03-06 15:39:00 | 3895.52 | 3895.73 | 3894.22 | 3894.95 | 63.15 | 246001.18 | 3895.26 2014-03-06 15:40:00 | 3895.02 | 3897.52 | 3895.02 | 3895.24 | 94.52 | 368264.21 | 3896.03 2014-03-06 15:41:00 | 3895.05 | 3897.00 | 3894.18 | 3896.95 | 198.95 | 775064.27 | 3895.77 2014-03-06 15:42:00 | 3896.99 | 3896.99 | 3895.00 | 3896.99 | 166.72 | 649537.07 | 3895.95 2014-03-06 15:43:00 | 3896.66 | 3896.99 | 3895.00 | 3896.75 | 175.33 | 683050.38 | 3895.84 2014-03-06 15:44:00 | 3896.88 | 3896.92 | 3895.00 | 3896.00 | 135.63 | 528409.51 | 3895.93 2014-03-06 15:45:00 | 3896.04 | 3898.50 | 3895.00 | 3898.42 | 77.15 | 300662.30 | 3897.37 2014-03-06 15:46:00 | 3897.79 | 3902.19 | 3897.18 | 3900.60 | 170.95 | 666683.82 | 3899.81 2014-03-06 15:47:00 | 3900.58 | 3902.49 | 3900.00 | 3901.95 | 138.22 | 539269.58 | 3901.50 2014-03-06 15:48:00 | 3902.00 | 3908.00 | 3901.00 | 3907.83 | 36.78 | 143575.89 | 3903.75 2014-03-06 15:49:00 | 3903.04 | 3907.98 | 3902.75 | 3906.56 | 238.95 | 933309.49 | 3905.86 2014-03-06 15:50:00 | 3907.77 | 3909.85 | 3905.10 | 3908.57 | 122.26 | 477794.94 | 3908.15 2014-03-06 15:51:00 | 3909.04 | 3910.00 | 3906.27 | 3908.20 | 101.49 | 396638.97 | 3908.08 2014-03-06 15:52:00 | 3908.44 | 3909.90 | 3906.60 | 3909.86 | 166.90 | 652275.71 | 3908.18 2014-03-06 15:53:00 | 3909.59 | 3912.00 | 3907.14 | 3909.79 | 148.99 | 582536.80 | 3909.93 2014-03-06 15:54:00 | 3910.11 | 3910.67 | 3905.00 | 3905.00 | 92.94 | 363252.65 | 3908.59 2014-03-06 15:55:00 | 3907.54 | 3908.60 | 3902.22 | 3904.83 | 169.75 | 662984.73 | 3905.72 2014-03-06 15:56:00 | 3902.72 | 3909.85 | 3902.14 | 3908.65 | 195.82 | 764575.05 | 3904.44 2014-03-06 15:57:00 | 3908.08 | 3910.00 | 3904.21 | 3907.91 | 163.19 | 637506.59 | 3906.53 2014-03-06 15:58:00 | 3907.33 | 3909.98 | 3905.16 | 3907.08 | 192.67 | 752892.68 | 3907.60 2014-03-06 15:59:00 | 3908.55 | 3910.00 | 3907.05 | 3908.12 | 199.53 | 779836.03 | 3908.44 2014-03-06 16:00:00 | 3907.28 | 3917.00 | 3907.28 | 3915.96 | 59.41 | 232389.97 | 3911.83 2014-03-06 16:01:00 | 3915.22 | 3915.23 | 3909.10 | 3909.50 | 69.53 | 271976.14 | 3911.52 2014-03-06 16:02:00 | 3910.72 | 3914.32 | 3910.00 | 3913.58 | 125.85 | 492402.13 | 3912.77 2014-03-06 16:03:00 | 3913.72 | 3919.80 | 3911.33 | 3919.80 | 95.38 | 373507.68 | 3916.12 2014-03-06 16:04:00 | 3919.80 | 3925.02 | 3910.11 | 3921.58 | 82.79 | 324388.23 | 3918.44 2014-03-06 16:05:00 | 3926.93 | 3929.00 | 3917.00 | 3917.00 | 118.93 | 466245.55 | 3920.20 2014-03-06 16:06:00 | 3919.40 | 3919.65 | 3916.01 | 3919.65 | 44.26 | 173422.40 | 3918.18 2014-03-06 16:07:00 | 3917.22 | 3921.19 | 3913.00 | 3913.06 | 88.21 | 345561.06 | 3917.66 2014-03-06 16:08:00 | 3915.38 | 3919.51 | 3911.00 | 3911.00 | 104.71 | 409921.85 | 3914.83 2014-03-06 16:09:00 | 3907.00 | 3910.93 | 3905.00 | 3906.49 | 98.10 | 383247.06 | 3906.74 2014-03-06 16:10:00 | 3907.12 | 3914.96 | 3906.82 | 3908.42 | 108.56 | 424535.76 | 3910.68 2014-03-06 16:11:00 | 3908.00 | 3913.00 | 3907.00 | 3908.45 | 113.38 | 443257.34 | 3909.42 2014-03-06 16:12:00 | 3909.85 | 3912.00 | 3906.01 | 3908.05 | 95.89 | 374902.97 | 3909.60 2014-03-06 16:13:00 | 3908.45 | 3911.97 | 3907.01 | 3907.63 | 76.23 | 298025.86 | 3909.77 2014-03-06 16:14:00 | 3909.44 | 3909.44 | 3906.00 | 3906.14 | 62.87 | 245666.64 | 3907.72 2014-03-06 16:15:00 | 3907.04 | 3907.04 | 3906.00 | 3906.11 | 12.33 | 48166.03 | 3906.09 2014-03-06 16:16:00 | 3906.13 | 3908.28 | 3906.13 | 3908.28 | 39.88 | 155850.15 | 3907.59 2014-03-06 16:17:00 | 3908.28 | 3911.71 | 3906.61 | 3907.20 | 35.17 | 137489.05 | 3909.16 2014-03-06 16:18:00 | 3910.33 | 3911.00 | 3906.00 | 3908.64 | 61.22 | 239281.08 | 3908.29 2014-03-06 16:19:00 | 3908.12 | 3912.00 | 3906.00 | 3912.00 | 60.86 | 237992.14 | 3910.23 2014-03-06 16:20:00 | 3911.01 | 3913.99 | 3908.88 | 3913.99 | 75.35 | 294660.79 | 3910.51 2014-03-06 16:21:00 | 3912.59 | 3914.13 | 3910.09 | 3914.13 | 45.05 | 176275.46 | 3912.62 2014-03-06 16:22:00 | 3914.14 | 3916.61 | 3910.15 | 3916.27 | 57.47 | 224985.20 | 3914.62 2014-03-06 16:23:00 | 3918.00 | 3918.00 | 3912.92 | 3914.82 | 46.01 | 180172.89 | 3915.95 2014-03-06 16:24:00 | 3913.85 | 3919.00 | 3913.15 | 3919.00 | 65.51 | 256485.77 | 3915.04 2014-03-06 16:25:00 | 3916.27 | 3919.97 | 3914.20 | 3919.57 | 58.06 | 227431.54 | 3917.38 2014-03-06 16:26:00 | 3915.62 | 3917.78 | 3913.38 | 3916.70 | 29.37 | 114997.11 | 3916.13 2014-03-06 16:27:00 | 3915.54 | 3919.99 | 3915.54 | 3919.99 | 25.30 | 99129.52 | 3918.01 2014-03-06 16:28:00 | 3919.99 | 3920.00 | 3917.36 | 3919.07 | 56.36 | 220873.29 | 3918.90 2014-03-06 16:29:00 | 3918.34 | 3919.70 | 3917.00 | 3918.98 | 75.91 | 297449.12 | 3918.29 2014-03-06 16:30:00 | 3918.76 | 3920.00 | 3916.07 | 3917.75 | 43.42 | 170141.72 | 3918.33 2014-03-06 16:31:00 | 3918.85 | 3929.00 | 3916.68 | 3929.00 | 52.25 | 204946.77 | 3922.43 2014-03-06 16:32:00 | 3927.95 | 3928.84 | 3922.48 | 3928.00 | 54.72 | 214873.21 | 3927.06 2014-03-06 16:33:00 | 3922.13 | 3928.98 | 3922.13 | 3924.35 | 52.40 | 205669.71 | 3925.07 2014-03-06 16:34:00 | 3922.00 | 3929.00 | 3920.00 | 3928.76 | 66.71 | 261939.37 | 3926.48 2014-03-06 16:35:00 | 3927.83 | 3930.00 | 3926.33 | 3926.47 | 62.30 | 244773.33 | 3928.69 2014-03-06 16:36:00 | 3927.85 | 3928.92 | 3924.01 | 3924.94 | 44.47 | 174604.44 | 3926.43 2014-03-06 16:37:00 | 3924.94 | 3926.68 | 3920.00 | 3926.68 | 41.41 | 162482.46 | 3923.94 2014-03-06 16:38:00 | 3926.68 | 3929.02 | 3925.24 | 3926.01 | 60.65 | 238165.46 | 3926.82 2014-03-06 16:39:00 | 3926.12 | 3926.53 | 3921.00 | 3923.49 | 61.16 | 240020.63 | 3924.53 2014-03-06 16:40:00 | 3922.93 | 3924.85 | 3920.02 | 3923.68 | 100.46 | 394012.01 | 3922.04 2014-03-06 16:41:00 | 3923.02 | 3924.86 | 3920.00 | 3922.86 | 65.29 | 256071.41 | 3922.12 2014-03-06 16:42:00 | 3924.87 | 3925.76 | 3920.11 | 3925.76 | 59.20 | 232240.42 | 3923.18 2014-03-06 16:43:00 | 3923.62 | 3925.65 | 3921.28 | 3923.97 | 60.86 | 238826.11 | 3924.45 2014-03-06 16:44:00 | 3922.51 | 3934.00 | 3921.06 | 3932.04 | 81.82 | 321329.74 | 3927.08 2014-03-06 16:45:00 | 3932.34 | 3932.34 | 3921.06 | 3926.89 | 59.66 | 234265.52 | 3927.01 2014-03-06 16:46:00 | 3928.88 | 3935.00 | 3924.64 | 3925.02 | 39.71 | 155962.36 | 3927.83 2014-03-06 16:47:00 | 3928.15 | 3929.84 | 3925.00 | 3929.04 | 55.72 | 218845.71 | 3927.95 2014-03-06 16:48:00 | 3929.08 | 3929.32 | 3925.01 | 3928.92 | 53.03 | 208286.88 | 3927.50 2014-03-06 16:49:00 | 3926.03 | 3930.00 | 3926.00 | 3928.57 | 59.65 | 234292.35 | 3927.85 2014-03-06 16:50:00 | 3926.83 | 3928.92 | 3925.00 | 3925.86 | 84.51 | 331810.70 | 3926.29 2014-03-06 16:51:00 | 3926.07 | 3926.66 | 3922.07 | 3926.10 | 51.69 | 202851.93 | 3924.70 2014-03-06 16:52:00 | 3925.99 | 3930.00 | 3924.67 | 3927.90 | 37.02 | 145371.96 | 3926.74 2014-03-06 16:53:00 | 3927.90 | 3935.00 | 3926.37 | 3929.40 | 25.08 | 98573.67 | 3930.21 2014-03-06 16:54:00 | 3930.37 | 3934.66 | 3928.00 | 3932.00 | 96.97 | 381190.19 | 3930.97 2014-03-06 16:55:00 | 3930.17 | 3932.00 | 3929.00 | 3929.93 | 45.75 | 179817.25 | 3930.09 2014-03-06 16:56:00 | 3933.00 | 3933.50 | 3929.14 | 3930.80 | 48.11 | 189152.10 | 3931.33 2014-03-06 16:57:00 | 3931.60 | 3931.94 | 3925.86 | 3925.86 | 53.19 | 209007.39 | 3929.30 2014-03-06 16:58:00 | 3928.79 | 3929.86 | 3925.96 | 3927.49 | 70.95 | 278639.29 | 3927.21 2014-03-06 16:59:00 | 3927.38 | 3928.00 | 3925.00 | 3925.22 | 29.09 | 114249.59 | 3926.91 2014-03-06 17:00:00 | 3928.00 | 3928.88 | 3925.55 | 3927.52 | 29.82 | 117084.52 | 3926.90 2014-03-06 17:01:00 | 3927.07 | 3929.64 | 3923.93 | 3926.92 | 44.69 | 175544.77 | 3927.70 2014-03-06 17:02:00 | 3924.01 | 3927.00 | 3923.88 | 3923.88 | 64.79 | 254294.96 | 3924.91 2014-03-06 17:03:00 | 3924.97 | 3926.75 | 3923.88 | 3925.22 | 29.90 | 117342.05 | 3925.14 2014-03-06 17:04:00 | 3924.86 | 3926.99 | 3923.04 | 3925.84 | 20.38 | 80020.19 | 3925.64 2014-03-06 17:05:00 | 3925.84 | 3927.00 | 3924.60 | 3926.01 | 35.97 | 141210.32 | 3926.11 2014-03-06 17:06:00 | 3924.10 | 3925.72 | 3922.88 | 3922.88 | 28.24 | 110844.38 | 3925.36 2014-03-06 17:07:00 | 3922.79 | 3922.79 | 3920.30 | 3920.53 | 43.11 | 169032.98 | 3920.97 2014-03-06 17:08:00 | 3920.65 | 3926.98 | 3920.62 | 3924.02 | 24.06 | 94383.63 | 3922.36 2014-03-06 17:09:00 | 3921.00 | 3926.99 | 3921.00 | 3925.85 | 48.07 | 188670.13 | 3924.74 2014-03-06 17:10:00 | 3924.52 | 3925.45 | 3920.62 | 3923.06 | 41.56 | 163009.92 | 3922.47 2014-03-06 17:11:00 | 3924.52 | 3925.65 | 3920.78 | 3921.68 | 47.06 | 184655.28 | 3923.83 2014-03-06 17:12:00 | 3923.09 | 3926.98 | 3921.06 | 3923.41 | 56.07 | 220001.77 | 3923.49 2014-03-06 17:13:00 | 3925.16 | 3926.00 | 3921.07 | 3925.20 | 37.14 | 145713.39 | 3923.14 2014-03-06 17:14:00 | 3923.74 | 3925.90 | 3923.00 | 3925.90 | 59.31 | 232734.72 | 3923.91 2014-03-06 17:15:00 | 3924.44 | 3925.61 | 3921.03 | 3922.70 | 52.69 | 206731.83 | 3923.55 2014-03-06 17:16:00 | 3925.27 | 3925.55 | 3922.38 | 3922.50 | 55.95 | 219546.98 | 3923.85 2014-03-06 17:17:00 | 3922.65 | 3925.90 | 3922.18 | 3922.18 | 27.24 | 106842.26 | 3922.54 2014-03-06 17:18:00 | 3922.83 | 3925.90 | 3922.07 | 3922.56 | 66.65 | 261487.55 | 3923.53 2014-03-06 17:19:00 | 3923.14 | 3925.80 | 3922.31 | 3925.27 | 32.57 | 127797.13 | 3924.25 2014-03-06 17:20:00 | 3925.72 | 3925.89 | 3922.39 | 3924.07 | 36.19 | 142051.15 | 3924.82 2014-03-06 17:21:00 | 3922.78 | 3925.65 | 3922.16 | 3922.17 | 33.04 | 129675.85 | 3924.46 2014-03-06 17:22:00 | 3925.24 | 3925.32 | 3921.88 | 3922.00 | 18.15 | 71230.84 | 3923.92 2014-03-06 17:23:00 | 3924.58 | 3924.99 | 3921.90 | 3923.78 | 26.53 | 104095.53 | 3923.25 2014-03-06 17:24:00 | 3923.23 | 3923.88 | 3921.89 | 3921.89 | 27.17 | 106603.31 | 3922.99 2014-03-06 17:25:00 | 3922.05 | 3925.00 | 3921.88 | 3924.21 | 45.45 | 178285.40 | 3923.02 2014-03-06 17:26:00 | 3924.95 | 3924.95 | 3921.88 | 3923.03 | 46.17 | 181127.41 | 3923.48 2014-03-06 17:27:00 | 3924.34 | 3924.95 | 3922.02 | 3923.61 | 38.97 | 152906.32 | 3923.89 2014-03-06 17:28:00 | 3923.13 | 3924.95 | 3922.00 | 3922.91 | 13.53 | 53067.92 | 3923.11 2014-03-06 17:29:00 | 3924.51 | 3924.90 | 3922.22 | 3924.56 | 35.50 | 139278.60 | 3923.56 2014-03-06 17:30:00 | 3923.01 | 3923.01 | 3920.01 | 3923.00 | 14.37 | 56341.89 | 3922.16 2014-03-06 17:31:00 | 3920.02 | 3924.67 | 3920.02 | 3922.00 | 26.36 | 103432.95 | 3923.26 2014-03-06 17:32:00 | 3923.34 | 3924.70 | 3921.47 | 3923.87 | 46.88 | 183896.25 | 3922.70 2014-03-06 17:33:00 | 3923.40 | 3924.27 | 3920.19 | 3921.80 | 17.65 | 69206.27 | 3921.92 2014-03-06 17:34:00 | 3921.88 | 3924.00 | 3920.19 | 3921.20 | 35.83 | 140511.45 | 3922.05 2014-03-06 17:35:00 | 3920.35 | 3922.93 | 3919.00 | 3919.01 | 17.38 | 68143.87 | 3921.05 2014-03-06 17:36:00 | 3919.00 | 3922.49 | 3919.00 | 3920.66 | 33.53 | 131490.21 | 3921.22 2014-03-06 17:37:00 | 3920.04 | 3921.19 | 3920.04 | 3920.04 | 2.85 | 11172.15 | 3920.05 2014-03-06 17:38:00 | 3920.83 | 3921.10 | 3920.04 | 3920.99 | 26.77 | 104943.41 | 3920.33 2014-03-06 17:39:00 | 3921.00 | 3921.24 | 3917.44 | 3919.20 | 28.09 | 110111.51 | 3919.68 2014-03-06 17:40:00 | 3919.16 | 3921.00 | 3917.08 | 3921.00 | 39.10 | 153219.93 | 3918.77 2014-03-06 17:41:00 | 3920.67 | 3926.99 | 3916.60 | 3917.17 | 55.05 | 215716.92 | 3918.92 2014-03-06 17:42:00 | 3917.09 | 3926.01 | 3916.84 | 3921.58 | 22.72 | 89092.25 | 3920.97 2014-03-06 17:43:00 | 3918.37 | 3920.09 | 3914.97 | 3914.99 | 56.27 | 220460.60 | 3917.77 2014-03-06 17:44:00 | 3915.43 | 3916.01 | 3913.00 | 3913.00 | 39.00 | 152673.86 | 3914.61 2014-03-06 17:45:00 | 3912.28 | 3917.32 | 3910.80 | 3910.80 | 27.78 | 108704.34 | 3913.75 2014-03-06 17:46:00 | 3910.99 | 3918.19 | 3910.99 | 3913.53 | 40.41 | 158155.13 | 3914.05 2014-03-06 17:47:00 | 3916.99 | 3917.08 | 3911.18 | 3913.00 | 60.46 | 236686.93 | 3914.96 2014-03-06 17:48:00 | 3913.07 | 3916.80 | 3911.29 | 3913.45 | 22.05 | 86286.30 | 3913.74 2014-03-06 17:49:00 | 3913.10 | 3916.80 | 3911.48 | 3911.81 | 34.03 | 133176.56 | 3913.50 2014-03-06 17:50:00 | 3911.77 | 3915.00 | 3911.74 | 3914.18 | 18.60 | 72797.33 | 3914.05 2014-03-06 17:51:00 | 3912.47 | 3916.69 | 3911.00 | 3914.12 | 72.43 | 283444.91 | 3913.47 2014-03-06 17:52:00 | 3912.80 | 3916.80 | 3911.10 | 3916.80 | 34.78 | 136067.11 | 3912.56 2014-03-06 17:53:00 | 3916.50 | 3916.65 | 3913.74 | 3915.86 | 28.96 | 113386.48 | 3914.74 2014-03-06 17:54:00 | 3916.01 | 3916.80 | 3912.89 | 3915.90 | 41.05 | 160732.93 | 3915.16 2014-03-06 17:55:00 | 3916.79 | 3916.79 | 3912.83 | 3916.37 | 27.29 | 106884.47 | 3916.04 2014-03-06 17:56:00 | 3915.00 | 3917.47 | 3912.91 | 3914.05 | 24.69 | 96660.86 | 3915.30 2014-03-06 17:57:00 | 3914.14 | 3923.00 | 3914.14 | 3917.43 | 18.22 | 71359.47 | 3916.33 2014-03-06 17:58:00 | 3915.09 | 3921.00 | 3915.09 | 3917.42 | 49.97 | 195810.16 | 3918.71 2014-03-06 17:59:00 | 3918.00 | 3918.33 | 3915.00 | 3916.23 | 54.19 | 212302.99 | 3917.61 2014-03-06 18:00:00 | 3917.18 | 3918.05 | 3906.90 | 3914.52 | 28.38 | 111037.06 | 3912.51 2014-03-06 18:01:00 | 3908.42 | 3909.27 | 3906.09 | 3906.09 | 38.09 | 148866.78 | 3908.09 2014-03-06 18:02:00 | 3910.13 | 3911.00 | 3906.41 | 3910.89 | 20.48 | 80027.51 | 3908.17 2014-03-06 18:03:00 | 3910.48 | 3912.59 | 3902.00 | 3907.80 | 55.80 | 218109.32 | 3909.12 2014-03-06 18:04:00 | 3907.82 | 3911.96 | 3902.00 | 3904.08 | 24.15 | 94276.41 | 3904.27 2014-03-06 18:05:00 | 3905.05 | 3906.96 | 3903.09 | 3904.19 | 23.57 | 92032.74 | 3905.48 2014-03-06 18:06:00 | 3907.03 | 3907.03 | 3902.76 | 3905.86 | 30.12 | 117616.32 | 3904.54 2014-03-06 18:07:00 | 3904.14 | 3905.40 | 3903.35 | 3903.49 | 20.36 | 79459.86 | 3903.51 2014-03-06 18:08:00 | 3906.54 | 3909.18 | 3902.87 | 3908.75 | 42.38 | 165613.23 | 3907.45 2014-03-06 18:09:00 | 3904.09 | 3908.06 | 3902.84 | 3905.63 | 28.18 | 110056.85 | 3904.94 2014-03-06 18:10:00 | 3906.23 | 3908.87 | 3905.54 | 3908.87 | 22.58 | 88180.13 | 3905.92 2014-03-06 18:11:00 | 3905.80 | 3911.40 | 3904.26 | 3911.30 | 15.48 | 60466.36 | 3906.60 2014-03-06 18:12:00 | 3911.26 | 3911.96 | 3908.95 | 3911.37 | 17.73 | 69341.12 | 3911.17 2014-03-06 18:13:00 | 3910.70 | 3911.25 | 3910.11 | 3911.05 | 12.76 | 49881.93 | 3910.77 2014-03-06 18:14:00 | 3910.67 | 3911.27 | 3910.00 | 3910.16 | 39.97 | 156304.46 | 3910.45 2014-03-06 18:15:00 | 3910.00 | 3910.00 | 3904.74 | 3910.00 | 20.49 | 80067.89 | 3906.89 2014-03-06 18:16:00 | 3909.31 | 3909.89 | 3905.04 | 3908.76 | 27.35 | 106902.87 | 3908.27 2014-03-06 18:17:00 | 3908.11 | 3909.34 | 3905.16 | 3907.32 | 42.01 | 164130.66 | 3907.13 2014-03-06 18:18:00 | 3909.96 | 3909.96 | 3905.02 | 3908.87 | 54.72 | 213836.36 | 3907.69 2014-03-06 18:19:00 | 3905.94 | 3909.52 | 3905.02 | 3907.82 | 28.79 | 112459.41 | 3906.47 2014-03-06 18:20:00 | 3907.06 | 3908.90 | 3902.71 | 3904.07 | 11.00 | 42935.33 | 3904.63 2014-03-06 18:21:00 | 3903.91 | 3907.53 | 3901.01 | 3903.14 | 36.02 | 140606.84 | 3904.12 2014-03-06 18:22:00 | 3902.50 | 3907.80 | 3902.50 | 3904.77 | 54.32 | 212087.83 | 3904.20 2014-03-06 18:23:00 | 3905.73 | 3907.80 | 3903.25 | 3903.88 | 32.45 | 126747.81 | 3906.30 2014-03-06 18:24:00 | 3904.48 | 3907.23 | 3902.50 | 3903.04 | 26.08 | 101854.13 | 3904.85 2014-03-06 18:25:00 | 3907.32 | 3907.32 | 3902.50 | 3904.96 | 53.63 | 209359.34 | 3903.77 2014-03-06 18:26:00 | 3903.82 | 3905.28 | 3901.00 | 3901.65 | 26.30 | 102652.37 | 3903.28 2014-03-06 18:27:00 | 3901.37 | 3907.00 | 3901.18 | 3903.10 | 45.12 | 176120.30 | 3903.29 2014-03-06 18:28:00 | 3904.99 | 3905.00 | 3901.00 | 3901.00 | 17.16 | 67008.57 | 3904.25 2014-03-06 18:29:00 | 3901.89 | 3903.30 | 3901.00 | 3901.01 | 37.51 | 146361.11 | 3902.34 2014-03-06 18:30:00 | 3901.01 | 3903.88 | 3900.65 | 3902.58 | 12.29 | 47974.30 | 3902.25 2014-03-06 18:31:00 | 3900.00 | 3901.55 | 3898.00 | 3898.12 | 46.95 | 183092.65 | 3899.74 2014-03-06 18:32:00 | 3898.12 | 3901.61 | 3897.51 | 3897.51 | 8.51 | 33188.35 | 3899.92 2014-03-06 18:33:00 | 3896.40 | 3897.34 | 3895.00 | 3897.34 | 3.20 | 12450.12 | 3895.53 2014-03-06 18:34:00 | 3894.95 | 3898.20 | 3894.91 | 3896.33 | 32.74 | 127620.74 | 3897.41 2014-03-06 18:35:00 | 3898.20 | 3901.82 | 3892.00 | 3892.01 | 24.62 | 95947.78 | 3896.67 2014-03-06 18:36:00 | 3892.89 | 3897.90 | 3892.25 | 3896.94 | 30.83 | 120040.95 | 3894.27 2014-03-06 18:37:00 | 3897.81 | 3898.00 | 3897.81 | 3897.99 | 10.78 | 42004.68 | 3897.98 2014-03-06 18:38:00 | 3898.00 | 3898.00 | 3893.61 | 3896.05 | 28.57 | 111266.95 | 3894.13 2014-03-06 18:39:00 | 3896.38 | 3897.90 | 3893.10 | 3897.85 | 10.94 | 42618.38 | 3896.00 2014-03-06 18:40:00 | 3894.25 | 3897.17 | 3893.12 | 3897.17 | 8.44 | 32870.80 | 3895.11 2014-03-06 18:41:00 | 3897.90 | 3897.90 | 3893.25 | 3893.37 | 35.17 | 137000.14 | 3895.37 2014-03-06 18:42:00 | 3893.20 | 3897.90 | 3893.20 | 3896.56 | 30.48 | 118738.80 | 3895.50 2014-03-06 18:43:00 | 3897.90 | 3898.00 | 3894.21 | 3895.73 | 19.63 | 76479.10 | 3896.03 2014-03-06 18:44:00 | 3897.13 | 3898.00 | 3895.04 | 3895.99 | 15.09 | 58806.45 | 3896.53 2014-03-06 18:45:00 | 3895.57 | 3898.00 | 3895.38 | 3896.12 | 22.18 | 86406.58 | 3896.40 2014-03-06 18:46:00 | 3898.00 | 3898.00 | 3895.79 | 3896.94 | 22.13 | 86246.13 | 3897.43 2014-03-06 18:47:00 | 3897.21 | 3898.00 | 3895.48 | 3898.00 | 32.39 | 126217.40 | 3896.44 2014-03-06 18:48:00 | 3897.19 | 3898.70 | 3896.66 | 3898.69 | 31.56 | 122989.19 | 3897.61 2014-03-06 18:49:00 | 3898.58 | 3901.28 | 3898.58 | 3900.66 | 18.30 | 71368.03 | 3899.68 2014-03-06 18:50:00 | 3901.47 | 3901.86 | 3898.76 | 3901.37 | 46.49 | 181315.02 | 3900.51 2014-03-06 18:51:00 | 3901.65 | 3902.99 | 3899.00 | 3901.37 | 39.90 | 155643.00 | 3900.63 2014-03-06 18:52:00 | 3902.92 | 3906.69 | 3898.71 | 3899.14 | 37.85 | 147654.37 | 3901.56 2014-03-06 18:53:00 | 3899.14 | 3900.22 | 3898.96 | 3900.22 | 19.03 | 74214.31 | 3899.86 2014-03-06 18:54:00 | 3899.50 | 3906.58 | 3899.50 | 3900.89 | 24.43 | 95357.06 | 3903.92 2014-03-06 18:55:00 | 3906.58 | 3907.00 | 3903.19 | 3905.66 | 23.74 | 92701.70 | 3905.70 2014-03-06 18:56:00 | 3906.77 | 3911.99 | 3904.34 | 3907.31 | 23.84 | 93177.65 | 3908.46 2014-03-06 18:57:00 | 3906.17 | 3909.31 | 3905.06 | 3906.70 | 19.67 | 76831.78 | 3906.83 2014-03-06 18:58:00 | 3907.19 | 3909.73 | 3905.40 | 3908.50 | 18.10 | 70706.40 | 3907.29 2014-03-06 18:59:00 | 3906.28 | 3908.77 | 3905.32 | 3906.63 | 23.75 | 92797.70 | 3906.94 2014-03-06 19:00:00 | 3906.61 | 3910.82 | 3906.00 | 3909.38 | 17.32 | 67676.53 | 3907.87 2014-03-06 19:01:00 | 3908.44 | 3911.00 | 3905.71 | 3910.61 | 21.34 | 83412.24 | 3908.91 2014-03-06 19:02:00 | 3911.00 | 3911.00 | 3905.31 | 3910.62 | 14.50 | 56698.47 | 3909.97 2014-03-06 19:03:00 | 3910.64 | 3911.53 | 3908.96 | 3911.53 | 18.16 | 71020.29 | 3910.81 2014-03-06 19:04:00 | 3910.08 | 3920.00 | 3909.51 | 3920.00 | 8.50 | 33246.72 | 3911.84 2014-03-06 19:05:00 | 3907.81 | 3913.77 | 3907.04 | 3910.05 | 28.03 | 109676.70 | 3912.83 2014-03-06 19:06:00 | 3910.76 | 3918.93 | 3910.05 | 3917.29 | 25.75 | 100784.62 | 3913.66 2014-03-06 19:07:00 | 3914.25 | 3916.49 | 3913.86 | 3916.49 | 4.28 | 16735.47 | 3914.73 2014-03-06 19:08:00 | 3912.46 | 3919.38 | 3911.01 | 3918.05 | 20.99 | 82179.57 | 3915.74 2014-03-06 19:09:00 | 3914.77 | 3919.11 | 3911.07 | 3914.76 | 15.53 | 60782.55 | 3914.89 2014-03-06 19:10:00 | 3916.08 | 3916.17 | 3911.46 | 3911.46 | 20.22 | 79140.02 | 3914.72 2014-03-06 19:11:00 | 3911.86 | 3916.57 | 3910.85 | 3910.85 | 25.07 | 98091.05 | 3913.00 2014-03-06 19:12:00 | 3911.97 | 3916.71 | 3910.92 | 3911.80 | 19.66 | 76940.53 | 3913.16 2014-03-06 19:13:00 | 3915.35 | 3915.35 | 3915.35 | 3915.35 | 15.61 | 61118.61 | 3915.35 2014-03-06 19:14:00 | 3912.66 | 3915.41 | 3910.85 | 3914.27 | 14.40 | 56329.97 | 3912.35 2014-03-06 19:15:00 | 3917.65 | 3917.97 | 3914.22 | 3917.13 | 21.76 | 85210.62 | 3916.47 2014-03-06 19:16:00 | 3914.95 | 3917.98 | 3914.71 | 3917.93 | 9.18 | 35946.50 | 3915.74 2014-03-06 19:17:00 | 3917.45 | 3918.00 | 3915.97 | 3917.92 | 24.06 | 94235.14 | 3916.67 2014-03-06 19:18:00 | 3917.32 | 3917.99 | 3916.53 | 3917.52 | 23.55 | 92231.91 | 3917.26 2014-03-06 19:19:00 | 3917.14 | 3917.17 | 3916.75 | 3916.89 | 29.32 | 114829.12 | 3916.94 2014-03-06 19:20:00 | 3917.23 | 3917.76 | 3916.42 | 3917.16 | 9.39 | 36765.97 | 3917.11 2014-03-06 19:21:00 | 3916.92 | 3918.00 | 3916.35 | 3918.00 | 20.38 | 79830.07 | 3917.27 2014-03-06 19:22:00 | 3918.00 | 3919.86 | 3918.00 | 3919.33 | 19.24 | 75389.92 | 3919.21 2014-03-06 19:23:00 | 3918.87 | 3919.57 | 3918.16 | 3918.16 | 12.10 | 47426.66 | 3918.91 2014-03-06 19:24:00 | 3918.08 | 3918.08 | 3916.99 | 3918.00 | 14.59 | 57171.57 | 3917.74 2014-03-06 19:25:00 | 3917.48 | 3917.97 | 3916.81 | 3917.93 | 21.89 | 85745.52 | 3917.65 2014-03-06 19:26:00 | 3918.05 | 3918.05 | 3916.83 | 3918.05 | 14.63 | 57293.40 | 3917.50 2014-03-06 19:27:00 | 3918.00 | 3918.03 | 3916.87 | 3917.89 | 18.09 | 70876.73 | 3917.57 2014-03-06 19:28:00 | 3918.05 | 3919.34 | 3918.05 | 3919.11 | 18.87 | 73952.74 | 3919.06 2014-03-06 19:29:00 | 3918.57 | 3918.57 | 3918.57 | 3918.57 | 9.21 | 36086.11 | 3918.57 2014-03-06 19:30:00 | 3919.14 | 3919.88 | 3918.13 | 3918.69 | 11.31 | 44341.18 | 3919.14 2014-03-06 19:31:00 | 3919.59 | 3919.59 | 3919.04 | 3919.37 | 9.99 | 39154.50 | 3919.37 2014-03-06 19:32:00 | 3919.87 | 3919.87 | 3918.06 | 3919.60 | 29.45 | 115426.34 | 3918.87 2014-03-06 19:33:00 | 3919.83 | 3919.85 | 3918.28 | 3918.81 | 11.18 | 43833.54 | 3919.31 2014-03-06 19:34:00 | 3919.32 | 3919.32 | 3918.08 | 3919.21 | 23.36 | 91558.70 | 3918.79 2014-03-06 19:35:00 | 3919.73 | 3919.82 | 3919.73 | 3919.82 | 10.21 | 40024.42 | 3919.74 2014-03-06 19:36:00 | . | . | . | . | . | . | . 2014-03-06 19:37:00 | . | . | . | . | . | . | . 2014-03-06 19:38:00 | . | . | . | . | . | . | . 2014-03-06 19:39:00 | 3919.28 | 3919.28 | 3918.08 | 3918.08 | 15.83 | 62040.90 | 3918.21 2014-03-06 19:40:00 | 3918.84 | 3919.77 | 3918.26 | 3919.50 | 15.54 | 60913.92 | 3918.81 2014-03-06 19:41:00 | 3919.50 | 3919.79 | 3918.32 | 3918.32 | 19.42 | 76087.85 | 3918.82 2014-03-06 19:42:00 | 3918.55 | 3919.86 | 3915.95 | 3917.90 | 26.41 | 103502.16 | 3918.90 2014-03-06 19:43:00 | 3918.04 | 3919.50 | 3916.20 | 3916.20 | 18.95 | 74224.36 | 3917.27 2014-03-06 19:44:00 | 3918.18 | 3919.84 | 3916.31 | 3916.31 | 4.83 | 18932.23 | 3918.09 2014-03-06 19:45:00 | 3918.81 | 3919.54 | 3917.30 | 3917.30 | 17.39 | 68129.52 | 3918.64 2014-03-06 19:46:00 | 3919.72 | 3919.84 | 3916.20 | 3919.84 | 27.61 | 108157.38 | 3917.61 2014-03-06 19:47:00 | 3919.84 | 3919.84 | 3917.54 | 3919.47 | 6.91 | 27081.23 | 3918.57 2014-03-06 19:48:00 | 3918.39 | 3918.39 | 3916.37 | 3916.64 | 8.84 | 34609.54 | 3917.32 2014-03-06 19:49:00 | 3916.27 | 3917.44 | 3916.06 | 3917.21 | 4.70 | 18409.30 | 3916.87 2014-03-06 19:50:00 | 3916.57 | 3917.44 | 3915.38 | 3917.44 | 26.80 | 104964.56 | 3916.30 2014-03-06 19:51:00 | 3917.44 | 3917.44 | 3915.16 | 3916.84 | 10.14 | 39702.73 | 3915.46 2014-03-06 19:52:00 | 3916.84 | 3916.84 | 3915.11 | 3916.51 | 19.26 | 75424.77 | 3915.93 2014-03-06 19:53:00 | 3915.40 | 3916.73 | 3915.11 | 3916.47 | 37.42 | 146529.75 | 3916.02 2014-03-06 19:54:00 | 3915.15 | 3915.15 | 3915.15 | 3915.15 | 5.84 | 22864.48 | 3915.15 2014-03-06 19:55:00 | 3915.14 | 3916.46 | 3915.10 | 3915.50 | 11.12 | 43533.63 | 3915.25 2014-03-06 19:56:00 | 3916.84 | 3916.84 | 3916.20 | 3916.84 | 3.08 | 12074.70 | 3916.54 2014-03-06 19:57:00 | 3916.84 | 3916.84 | 3916.84 | 3916.84 | 0.27 | 1073.21 | 3916.84 2014-03-06 19:58:00 | 3916.84 | 3919.86 | 3916.84 | 3918.70 | 8.40 | 32913.52 | 3918.28 2014-03-06 19:59:00 | 3919.35 | 3919.35 | 3916.86 | 3916.86 | 24.44 | 95769.79 | 3917.93 2014-03-06 20:00:00 | 3916.80 | 3916.80 | 3913.56 | 3916.23 | 14.49 | 56725.14 | 3915.86 2014-03-06 20:01:00 | 3914.32 | 3916.37 | 3913.14 | 3915.60 | 29.63 | 116002.54 | 3914.90 2014-03-06 20:02:00 | 3915.23 | 3916.63 | 3915.23 | 3916.63 | 15.32 | 59991.57 | 3915.90 2014-03-06 20:03:00 | 3916.31 | 3918.07 | 3914.84 | 3918.07 | 27.38 | 107216.67 | 3915.30 2014-03-06 20:04:00 | 3918.27 | 3918.82 | 3918.27 | 3918.82 | 14.50 | 56802.54 | 3918.50 2014-03-06 20:05:00 | 3917.32 | 3921.00 | 3917.32 | 3921.00 | 8.03 | 31446.87 | 3918.61 2014-03-06 20:06:00 | 3921.95 | 3924.20 | 3921.02 | 3923.21 | 10.62 | 41653.94 | 3923.32 2014-03-06 20:07:00 | 3923.34 | 3923.34 | 3923.12 | 3923.12 | 18.57 | 72869.77 | 3923.21 2014-03-06 20:08:00 | 3923.76 | 3924.02 | 3922.57 | 3922.57 | 17.56 | 68892.25 | 3923.25 2014-03-06 20:09:00 | 3922.21 | 3922.21 | 3922.21 | 3922.21 | 0.61 | 2392.55 | 3922.21 2014-03-06 20:10:00 | 3924.03 | 3924.03 | 3922.53 | 3923.92 | 28.62 | 112284.68 | 3923.84 2014-03-06 20:11:00 | 3922.49 | 3926.00 | 3922.49 | 3924.69 | 13.77 | 54029.95 | 3924.88 2014-03-06 20:12:00 | . | . | . | . | . | . | . 2014-03-06 20:13:00 | . | . | . | . | . | . | . 2014-03-06 20:14:00 | 3925.85 | 3925.85 | 3923.13 | 3924.23 | 37.13 | 145691.10 | 3923.92 2014-03-06 20:15:00 | 3924.16 | 3925.81 | 3923.14 | 3925.81 | 19.27 | 75641.25 | 3924.32 2014-03-06 20:16:00 | 3925.22 | 3925.79 | 3923.05 | 3925.24 | 32.89 | 129088.03 | 3924.84 2014-03-06 20:17:00 | 3925.32 | 3925.82 | 3924.13 | 3925.82 | 25.17 | 98804.01 | 3925.31 2014-03-06 20:18:00 | 3924.78 | 3925.88 | 3924.08 | 3925.63 | 38.76 | 152120.22 | 3925.18 2014-03-06 20:19:00 | 3924.96 | 3925.92 | 3924.12 | 3925.92 | 10.85 | 42595.72 | 3925.15 2014-03-06 20:20:00 | 3925.92 | 3925.92 | 3925.92 | 3925.92 | 0.16 | 628.15 | 3925.92 2014-03-06 20:21:00 | 3926.00 | 3926.00 | 3925.99 | 3925.99 | 2.60 | 10207.60 | 3926.00 2014-03-06 20:22:00 | 3925.99 | 3927.00 | 3925.99 | 3927.00 | 2.86 | 11236.86 | 3926.23 2014-03-06 20:23:00 | 3927.00 | 3928.00 | 3926.63 | 3927.97 | 9.49 | 37287.70 | 3927.09 2014-03-06 20:24:00 | 3927.38 | 3928.00 | 3926.61 | 3926.61 | 9.84 | 38659.92 | 3927.26 2014-03-06 20:25:00 | 3927.86 | 3927.88 | 3926.61 | 3927.14 | 11.10 | 43579.36 | 3927.13 2014-03-06 20:26:00 | 3926.92 | 3927.93 | 3926.80 | 3927.40 | 19.83 | 77883.98 | 3927.19 2014-03-06 20:27:00 | 3928.00 | 3928.00 | 3927.40 | 3927.40 | 0.55 | 2148.59 | 3927.96 2014-03-06 20:28:00 | 3927.50 | 3927.50 | 3927.50 | 3927.50 | 0.30 | 1178.25 | 3927.50 2014-03-06 20:29:00 | . | . | . | . | . | . | . 2014-03-06 20:30:00 | 3928.00 | 3931.00 | 3927.79 | 3928.01 | 11.15 | 43800.93 | 3929.39 2014-03-06 20:31:00 | 3928.95 | 3931.98 | 3927.66 | 3930.54 | 23.47 | 92201.61 | 3928.82 2014-03-06 20:32:00 | 3930.62 | 3931.89 | 3927.83 | 3929.00 | 13.53 | 53152.78 | 3929.38 2014-03-06 20:33:00 | 3927.88 | 3929.02 | 3927.82 | 3928.75 | 21.31 | 83727.68 | 3928.85 2014-03-06 20:34:00 | 3930.34 | 3931.94 | 3927.83 | 3929.76 | 48.47 | 190491.02 | 3930.08 2014-03-06 20:35:00 | 3931.73 | 3931.80 | 3928.48 | 3929.81 | 10.80 | 42428.26 | 3930.36 2014-03-06 20:36:00 | 3929.63 | 3931.46 | 3928.91 | 3929.65 | 10.17 | 39954.32 | 3930.19 2014-03-06 20:37:00 | 3929.53 | 3929.53 | 3927.82 | 3927.82 | 0.42 | 1637.94 | 3927.93 2014-03-06 20:38:00 | 3928.72 | 3931.02 | 3927.82 | 3928.23 | 26.75 | 105104.07 | 3928.54 2014-03-06 20:39:00 | 3927.92 | 3928.92 | 3927.82 | 3928.92 | 18.56 | 72892.58 | 3928.46 2014-03-06 20:40:00 | 3928.95 | 3931.00 | 3927.82 | 3930.79 | 21.04 | 82704.93 | 3930.66 2014-03-06 20:41:00 | 3930.26 | 3930.78 | 3927.97 | 3927.97 | 11.78 | 46290.18 | 3929.56 2014-03-06 20:42:00 | 3927.97 | 3931.99 | 3927.82 | 3931.69 | 6.52 | 25641.62 | 3930.35 2014-03-06 20:43:00 | 3930.18 | 3931.84 | 3927.87 | 3930.72 | 36.92 | 145074.99 | 3929.55 2014-03-06 20:44:00 | 3928.86 | 3931.98 | 3928.19 | 3931.31 | 16.73 | 65721.64 | 3929.54 2014-03-06 20:45:00 | 3930.55 | 3931.98 | 3928.95 | 3930.05 | 18.30 | 71942.34 | 3930.63 2014-03-06 20:46:00 | 3930.87 | 3931.98 | 3928.97 | 3931.03 | 24.63 | 96811.51 | 3930.63 2014-03-06 20:47:00 | 3929.35 | 3931.83 | 3929.16 | 3929.96 | 28.03 | 110186.74 | 3930.75 2014-03-06 20:48:00 | 3931.33 | 3931.88 | 3930.02 | 3930.10 | 5.71 | 22443.89 | 3931.32 2014-03-06 20:49:00 | 3931.00 | 3931.95 | 3930.01 | 3930.64 | 29.76 | 116965.33 | 3930.55 2014-03-06 20:50:00 | 3931.21 | 3931.98 | 3928.02 | 3929.13 | 14.89 | 58514.98 | 3930.35 2014-03-06 20:51:00 | 3929.91 | 3929.91 | 3927.82 | 3927.82 | 15.03 | 59037.34 | 3928.23 2014-03-06 20:52:00 | 3927.82 | 3928.38 | 3927.82 | 3928.38 | 0.51 | 2003.47 | 3928.37 2014-03-06 20:53:00 | . | . | . | . | . | . | . 2014-03-06 20:54:00 | 3928.38 | 3928.38 | 3928.38 | 3928.38 | 0.82 | 3213.41 | 3928.38 2014-03-06 20:55:00 | 3928.38 | 3928.38 | 3928.38 | 3928.38 | 3.33 | 13061.86 | 3928.38 2014-03-06 20:56:00 | 3928.38 | 3928.38 | 3928.38 | 3928.38 | 0.20 | 785.68 | 3928.38 2014-03-06 20:57:00 | 3928.38 | 3928.38 | 3928.38 | 3928.38 | 0.04 | 149.28 | 3928.38 2014-03-06 20:58:00 | 3931.50 | 3931.85 | 3928.49 | 3930.92 | 17.72 | 69631.62 | 3930.66 2014-03-06 20:59:00 | 3930.25 | 3931.85 | 3929.66 | 3929.66 | 13.96 | 54846.37 | 3929.95 2014-03-06 21:00:00 | 3931.47 | 3931.85 | 3929.42 | 3929.44 | 20.27 | 79683.26 | 3930.71 2014-03-06 21:01:00 | 3931.88 | 3931.90 | 3928.58 | 3930.68 | 19.77 | 77689.12 | 3930.44 2014-03-06 21:02:00 | 3929.93 | 3932.00 | 3929.70 | 3932.00 | 12.51 | 49191.82 | 3931.26 2014-03-06 21:03:00 | 3931.11 | 3932.01 | 3930.99 | 3931.47 | 44.94 | 176663.47 | 3931.53 2014-03-06 21:04:00 | 3931.66 | 3932.07 | 3931.07 | 3931.07 | 14.85 | 58391.44 | 3931.55 2014-03-06 21:05:00 | 3931.14 | 3932.04 | 3931.14 | 3932.04 | 43.80 | 172226.38 | 3931.75 2014-03-06 21:06:00 | 3931.11 | 3932.01 | 3931.01 | 3931.16 | 18.04 | 70913.72 | 3931.35 2014-03-06 21:07:00 | 3931.02 | 3931.80 | 3931.02 | 3931.05 | 9.57 | 37645.45 | 3931.64 2014-03-06 21:08:00 | 3931.19 | 3932.20 | 3931.14 | 3931.71 | 32.85 | 129150.37 | 3931.52 2014-03-06 21:09:00 | 3931.08 | 3931.98 | 3930.99 | 3931.73 | 15.48 | 60855.30 | 3931.22 2014-03-06 21:10:00 | 3931.42 | 3931.95 | 3931.00 | 3931.19 | 24.19 | 95115.10 | 3931.68 2014-03-06 21:11:00 | . | . | . | . | . | . | . 2014-03-06 21:12:00 | . | . | . | . | . | . | . 2014-03-06 21:13:00 | . | . | . | . | . | . | . 2014-03-06 21:14:00 | 3931.59 | 3931.59 | 3931.59 | 3931.59 | 4.62 | 18163.95 | 3931.59 2014-03-06 21:15:00 | 3931.59 | 3931.59 | 3930.09 | 3931.20 | 20.38 | 80095.68 | 3930.88 2014-03-06 21:16:00 | 3931.08 | 3931.08 | 3930.04 | 3930.22 | 11.19 | 43972.72 | 3930.70 2014-03-06 21:17:00 | 3931.19 | 3931.56 | 3930.11 | 3930.21 | 20.33 | 79907.66 | 3931.11 2014-03-06 21:18:00 | 3931.42 | 3931.42 | 3930.05 | 3930.87 | 10.70 | 42067.79 | 3930.47 2014-03-06 21:19:00 | 3930.15 | 3931.58 | 3930.15 | 3931.58 | 21.50 | 84523.86 | 3930.79 2014-03-06 21:20:00 | 3931.58 | 3931.58 | 3931.58 | 3931.58 | 0.61 | 2390.40 | 3931.58 2014-03-06 21:21:00 | 3930.00 | 3930.00 | 3930.00 | 3930.00 | 0.53 | 2082.90 | 3930.00 2014-03-06 21:22:00 | 3930.00 | 3930.00 | 3928.01 | 3929.52 | 27.62 | 108517.60 | 3929.23 2014-03-06 21:23:00 | 3928.53 | 3930.00 | 3928.17 | 3928.56 | 15.70 | 61666.83 | 3928.82 2014-03-06 21:24:00 | 3928.81 | 3929.68 | 3928.02 | 3929.68 | 44.22 | 173737.50 | 3928.93 2014-03-06 21:25:00 | 3930.00 | 3930.00 | 3928.07 | 3928.44 | 15.07 | 59196.56 | 3929.41 2014-03-06 21:26:00 | 3929.33 | 3929.84 | 3927.82 | 3928.02 | 24.02 | 94373.60 | 3929.29 2014-03-06 21:27:00 | 3928.94 | 3929.99 | 3927.88 | 3929.99 | 26.59 | 104470.07 | 3928.78 2014-03-06 21:28:00 | 3929.22 | 3929.88 | 3927.82 | 3927.84 | 49.01 | 192553.23 | 3929.26 2014-03-06 21:29:00 | 3927.82 | 3929.50 | 3923.02 | 3925.40 | 17.25 | 67747.11 | 3926.91 2014-03-06 21:30:00 | 3925.05 | 3928.52 | 3923.01 | 3923.01 | 26.49 | 103997.97 | 3925.93 2014-03-06 21:31:00 | 3923.00 | 3930.51 | 3923.00 | 3930.51 | 15.79 | 61962.45 | 3924.66 2014-03-06 21:32:00 | 3929.56 | 3930.37 | 3923.21 | 3924.09 | 12.75 | 50058.82 | 3925.87 2014-03-06 21:33:00 | 3929.25 | 3930.35 | 3923.61 | 3928.21 | 15.13 | 59424.95 | 3927.10 2014-03-06 21:34:00 | 3928.81 | 3930.51 | 3924.04 | 3924.38 | 21.33 | 83757.45 | 3926.38 2014-03-06 21:35:00 | 3925.64 | 3929.82 | 3924.31 | 3924.36 | 23.75 | 93223.91 | 3925.71 2014-03-06 21:36:00 | 3925.34 | 3930.33 | 3924.33 | 3926.76 | 49.66 | 195076.92 | 3928.09 2014-03-06 21:37:00 | 3927.94 | 3929.83 | 3927.94 | 3929.52 | 9.72 | 38178.59 | 3929.05 2014-03-06 21:38:00 | 3927.81 | 3930.37 | 3923.07 | 3929.15 | 19.94 | 78307.25 | 3927.74 2014-03-06 21:39:00 | 3927.28 | 3929.36 | 3924.54 | 3928.70 | 59.94 | 235366.11 | 3926.70 2014-03-06 21:40:00 | 3924.04 | 3929.35 | 3923.58 | 3923.58 | 13.96 | 54784.34 | 3925.22 2014-03-06 21:41:00 | 3927.39 | 3930.43 | 3924.19 | 3929.99 | 13.11 | 51495.85 | 3929.18 2014-03-06 21:42:00 | 3927.57 | 3932.22 | 3923.97 | 3932.22 | 14.89 | 58495.44 | 3927.71 2014-03-06 21:43:00 | 3925.73 | 3930.90 | 3923.49 | 3929.72 | 30.46 | 119656.67 | 3928.58 2014-03-06 21:44:00 | 3927.33 | 3929.31 | 3924.39 | 3925.34 | 34.29 | 134675.55 | 3927.20 2014-03-06 21:45:00 | 3923.98 | 3930.52 | 3923.31 | 3923.35 | 56.42 | 221505.51 | 3926.08 2014-03-06 21:46:00 | 3928.46 | 3930.05 | 3923.93 | 3927.46 | 29.82 | 117144.13 | 3928.51 2014-03-06 21:47:00 | 3925.47 | 3929.96 | 3924.19 | 3929.96 | 11.48 | 45084.82 | 3927.93 2014-03-06 21:48:00 | 3928.62 | 3928.62 | 3925.80 | 3927.10 | 20.41 | 80161.61 | 3927.95 2014-03-06 21:49:00 | 3926.87 | 3928.84 | 3925.93 | 3928.84 | 16.25 | 63839.75 | 3927.87 2014-03-06 21:50:00 | 3928.47 | 3930.96 | 3927.16 | 3927.16 | 19.70 | 77401.97 | 3928.24 2014-03-06 21:51:00 | 3925.96 | 3928.04 | 3925.76 | 3926.35 | 12.45 | 48877.65 | 3926.86 2014-03-06 21:52:00 | 3925.75 | 3926.09 | 3925.75 | 3926.09 | 0.34 | 1326.92 | 3925.79 2014-03-06 21:53:00 | 3925.93 | 3931.61 | 3925.93 | 3930.27 | 23.39 | 91916.37 | 3929.39 2014-03-06 21:54:00 | 3926.80 | 3929.51 | 3926.16 | 3929.51 | 7.99 | 31395.19 | 3927.34 2014-03-06 21:55:00 | 3926.74 | 3931.12 | 3923.00 | 3926.88 | 17.64 | 69282.43 | 3926.68 2014-03-06 21:56:00 | 3929.00 | 3929.43 | 3925.93 | 3928.32 | 26.96 | 105915.59 | 3928.62 2014-03-06 21:57:00 | 3925.00 | 3929.74 | 3923.10 | 3925.85 | 20.12 | 79012.62 | 3926.68 2014-03-06 21:58:00 | 3925.64 | 3929.89 | 3925.13 | 3928.43 | 26.35 | 103453.96 | 3926.44 2014-03-06 21:59:00 | 3926.99 | 3928.89 | 3925.72 | 3927.95 | 30.14 | 118395.11 | 3927.91 2014-03-06 22:00:00 | 3927.58 | 3929.47 | 3925.00 | 3925.22 | 45.40 | 178256.58 | 3926.62 2014-03-06 22:01:00 | 3928.46 | 3929.89 | 3925.00 | 3928.83 | 13.31 | 52250.44 | 3926.54 2014-03-06 22:02:00 | 3925.59 | 3928.78 | 3925.59 | 3926.76 | 44.97 | 176600.40 | 3927.25 2014-03-06 22:03:00 | 3927.09 | 3927.45 | 3926.06 | 3926.76 | 28.69 | 112656.87 | 3926.69 2014-03-06 22:04:00 | 3927.09 | 3927.50 | 3926.04 | 3927.34 | 22.39 | 87931.36 | 3926.73 2014-03-06 22:05:00 | 3926.61 | 3930.00 | 3926.33 | 3928.83 | 12.41 | 48725.65 | 3926.64 2014-03-06 22:06:00 | 3927.26 | 3930.00 | 3926.14 | 3927.21 | 37.30 | 146468.22 | 3927.18 2014-03-06 22:07:00 | 3927.44 | 3932.20 | 3926.91 | 3931.83 | 48.66 | 191170.53 | 3928.78 2014-03-06 22:08:00 | 3929.63 | 3932.20 | 3928.01 | 3932.19 | 17.79 | 69929.32 | 3930.16 2014-03-06 22:09:00 | 3930.43 | 3932.19 | 3929.19 | 3932.00 | 28.23 | 110956.67 | 3930.03 2014-03-06 22:10:00 | 3932.23 | 3932.23 | 3932.23 | 3932.23 | 0.07 | 279.19 | 3932.23 2014-03-06 22:11:00 | 3932.23 | 3936.00 | 3932.23 | 3934.67 | 0.44 | 1734.87 | 3933.93 2014-03-06 22:12:00 | 3935.76 | 3935.99 | 3934.01 | 3934.65 | 44.28 | 174255.86 | 3935.32 2014-03-06 22:13:00 | 3933.38 | 3936.00 | 3927.30 | 3933.65 | 23.78 | 93560.70 | 3933.77 2014-03-06 22:14:00 | 3931.07 | 3935.34 | 3925.34 | 3934.02 | 26.80 | 105336.11 | 3930.75 2014-03-06 22:15:00 | 3931.25 | 3934.02 | 3929.06 | 3932.75 | 43.69 | 171744.51 | 3930.89 2014-03-06 22:16:00 | 3935.67 | 3935.96 | 3932.85 | 3934.00 | 13.83 | 54410.83 | 3934.55 2014-03-06 22:17:00 | 3928.37 | 3936.50 | 3928.37 | 3936.50 | 43.19 | 169930.16 | 3934.48 2014-03-06 22:18:00 | 3936.87 | 3939.68 | 3936.87 | 3939.67 | 2.45 | 9662.58 | 3939.09 2014-03-06 22:19:00 | 3939.67 | 3939.68 | 3939.04 | 3939.04 | 7.48 | 29476.09 | 3939.07 2014-03-06 22:20:00 | 3936.78 | 3939.20 | 3936.39 | 3937.29 | 11.80 | 46482.71 | 3937.88 2014-03-06 22:21:00 | 3936.36 | 3939.01 | 3936.36 | 3937.51 | 19.21 | 75649.48 | 3938.44 2014-03-06 22:22:00 | 3939.05 | 3939.39 | 3936.34 | 3937.27 | 48.92 | 192639.42 | 3937.77 2014-03-06 22:23:00 | 3936.16 | 3938.56 | 3936.00 | 3938.56 | 16.84 | 66277.19 | 3936.64 2014-03-06 22:24:00 | 3936.00 | 3940.60 | 3936.00 | 3937.77 | 20.23 | 79698.66 | 3939.43 2014-03-06 22:25:00 | 3937.83 | 3940.37 | 3937.83 | 3939.88 | 18.10 | 71300.29 | 3939.68 2014-03-06 22:26:00 | 3939.88 | 3941.31 | 3939.88 | 3940.19 | 7.79 | 30701.24 | 3940.10 2014-03-06 22:27:00 | 3937.76 | 3938.94 | 3937.76 | 3938.81 | 7.00 | 27560.63 | 3937.80 2014-03-06 22:28:00 | 3940.69 | 3940.95 | 3937.77 | 3938.89 | 34.39 | 135483.44 | 3939.39 2014-03-06 22:29:00 | 3941.12 | 3941.16 | 3938.30 | 3940.71 | 23.08 | 90940.83 | 3939.73 2014-03-06 22:30:00 | 3940.56 | 3940.95 | 3938.11 | 3938.83 | 15.00 | 59084.71 | 3939.51 2014-03-06 22:31:00 | 3938.31 | 3941.06 | 3938.31 | 3939.00 | 20.02 | 78887.84 | 3940.06 2014-03-06 22:32:00 | . | . | . | . | . | . | . 2014-03-06 22:33:00 | 3940.00 | 3942.01 | 3940.00 | 3940.33 | 25.58 | 100804.51 | 3940.75 2014-03-06 22:34:00 | 3939.48 | 3941.89 | 3939.01 | 3941.80 | 38.91 | 153324.44 | 3940.59 2014-03-06 22:35:00 | 3939.60 | 3939.60 | 3939.00 | 3939.58 | 2.61 | 10281.33 | 3939.21 2014-03-06 22:36:00 | 3939.60 | 3939.60 | 3939.45 | 3939.45 | 0.24 | 933.66 | 3939.51 2014-03-06 22:37:00 | 3940.32 | 3941.92 | 3939.49 | 3941.92 | 21.28 | 83865.00 | 3940.65 2014-03-06 22:38:00 | 3941.92 | 3942.01 | 3939.44 | 3939.90 | 16.82 | 66286.81 | 3940.25 2014-03-06 22:39:00 | 3941.19 | 3941.72 | 3939.60 | 3941.68 | 51.61 | 203405.99 | 3941.06 2014-03-06 22:40:00 | 3940.95 | 3942.01 | 3939.46 | 3942.01 | 20.45 | 80573.26 | 3940.59 2014-03-06 22:41:00 | 3940.96 | 3941.68 | 3939.54 | 3940.37 | 20.01 | 78858.51 | 3940.56 2014-03-06 22:42:00 | 3940.35 | 3941.00 | 3939.44 | 3941.00 | 20.41 | 80407.38 | 3940.19 2014-03-06 22:43:00 | 3941.00 | 3943.99 | 3940.99 | 3942.82 | 21.37 | 84254.95 | 3942.49 2014-03-06 22:44:00 | 3943.91 | 3943.99 | 3941.31 | 3941.74 | 27.79 | 109555.05 | 3942.53 2014-03-06 22:45:00 | 3943.00 | 3943.34 | 3940.01 | 3940.63 | 34.76 | 137011.11 | 3941.86 2014-03-06 22:46:00 | 3941.10 | 3941.10 | 3941.10 | 3941.10 | 0.05 | 177.35 | 3941.10 2014-03-06 22:47:00 | 3940.31 | 3944.00 | 3940.31 | 3941.90 | 24.05 | 94814.77 | 3941.75 2014-03-06 22:48:00 | 3942.20 | 3942.20 | 3940.59 | 3941.68 | 4.04 | 15935.55 | 3941.52 2014-03-06 22:49:00 | 3942.01 | 3945.00 | 3940.40 | 3942.02 | 22.19 | 87453.60 | 3941.48 2014-03-06 22:50:00 | 3942.00 | 3944.00 | 3942.00 | 3943.99 | 26.45 | 104278.43 | 3942.62 2014-03-06 22:51:00 | 3943.91 | 3950.00 | 3942.01 | 3946.23 | 34.79 | 137196.33 | 3943.90 2014-03-06 22:52:00 | 3942.71 | 3946.48 | 3942.00 | 3942.71 | 7.54 | 29713.06 | 3942.82 2014-03-06 22:53:00 | 3943.28 | 3945.43 | 3942.00 | 3942.00 | 29.60 | 116776.28 | 3944.74 2014-03-06 22:54:00 | 3942.53 | 3944.71 | 3942.11 | 3944.20 | 39.25 | 154771.49 | 3943.42 2014-03-06 22:55:00 | 3944.74 | 3944.84 | 3942.22 | 3943.65 | 39.16 | 154417.31 | 3943.14 2014-03-06 22:56:00 | 3944.48 | 3944.73 | 3942.28 | 3944.03 | 34.50 | 136058.92 | 3943.39 2014-03-06 22:57:00 | 3942.10 | 3944.63 | 3942.10 | 3942.66 | 28.45 | 112213.38 | 3943.82 2014-03-06 22:58:00 | 3944.26 | 3944.84 | 3942.00 | 3943.00 | 48.42 | 190932.88 | 3943.67 2014-03-06 22:59:00 | 3942.00 | 3943.00 | 3940.30 | 3941.49 | 25.33 | 99821.61 | 3941.31 2014-03-06 23:00:00 | 3941.48 | 3941.94 | 3939.00 | 3939.89 | 19.90 | 78431.62 | 3941.09 2014-03-06 23:01:00 | 3939.00 | 3939.86 | 3939.00 | 3939.02 | 4.26 | 16784.74 | 3939.15 2014-03-06 23:02:00 | 3939.00 | 3939.90 | 3933.36 | 3938.87 | 19.67 | 77469.47 | 3938.06 2014-03-06 23:03:00 | 3933.47 | 3939.82 | 3930.96 | 3936.50 | 52.97 | 208513.27 | 3936.81 2014-03-06 23:04:00 | 3935.04 | 3937.97 | 3929.72 | 3931.70 | 28.91 | 113647.69 | 3931.77 2014-03-06 23:05:00 | 3930.72 | 3930.72 | 3928.01 | 3928.83 | 20.11 | 78999.24 | 3929.14 2014-03-06 23:06:00 | 3928.84 | 3940.02 | 3928.84 | 3940.02 | 21.66 | 85140.31 | 3930.94 2014-03-06 23:07:00 | 3940.00 | 3940.02 | 3934.21 | 3934.31 | 26.25 | 103312.97 | 3936.18 2014-03-06 23:08:00 | 3934.31 | 3934.52 | 3932.06 | 3934.13 | 21.97 | 86434.64 | 3933.50 2014-03-06 23:09:00 | 3932.34 | 3934.83 | 3931.45 | 3931.98 | 34.29 | 134837.25 | 3932.49 2014-03-06 23:10:00 | 3931.38 | 3935.28 | 3930.01 | 3933.18 | 38.19 | 150147.73 | 3932.11 2014-03-06 23:11:00 | 3931.00 | 3934.23 | 3928.00 | 3928.01 | 15.39 | 60522.92 | 3932.36 2014-03-06 23:12:00 | 3928.01 | 3928.01 | 3928.00 | 3928.00 | 15.33 | 60204.46 | 3928.00 2014-03-06 23:13:00 | 3928.00 | 3928.00 | 3923.00 | 3923.00 | 15.75 | 61817.56 | 3925.92 2014-03-06 23:14:00 | 3922.96 | 3927.99 | 3906.74 | 3921.37 | 17.12 | 67064.73 | 3918.25 2014-03-06 23:15:00 | 3921.37 | 3945.00 | 3921.37 | 3928.40 | 46.65 | 183266.38 | 3928.79 2014-03-06 23:16:00 | 3936.39 | 3936.39 | 3928.09 | 3928.40 | 2.40 | 9441.58 | 3930.72 2014-03-06 23:17:00 | 3928.40 | 3936.24 | 3928.40 | 3935.19 | 40.03 | 157394.36 | 3931.71 2014-03-06 23:18:00 | 3935.54 | 3936.28 | 3931.55 | 3933.93 | 49.31 | 193989.48 | 3934.32 2014-03-06 23:19:00 | 3932.57 | 3939.00 | 3931.36 | 3931.61 | 36.02 | 141676.57 | 3933.49 2014-03-06 23:20:00 | 3932.45 | 3935.93 | 3931.74 | 3934.53 | 67.95 | 267308.48 | 3933.78 2014-03-06 23:21:00 | 3934.02 | 3935.86 | 3931.67 | 3933.34 | 34.12 | 134221.67 | 3933.81 2014-03-06 23:22:00 | 3931.80 | 3933.00 | 3931.79 | 3932.00 | 5.78 | 22712.00 | 3932.13 2014-03-06 23:23:00 | 3931.60 | 3932.92 | 3931.60 | 3932.10 | 66.51 | 261542.68 | 3932.50 2014-03-06 23:24:00 | 3932.54 | 3932.97 | 3931.61 | 3932.83 | 42.61 | 167535.32 | 3932.20 2014-03-06 23:25:00 | 3931.61 | 3932.00 | 3931.61 | 3932.00 | 1.03 | 4053.85 | 3931.96 2014-03-06 23:26:00 | . | . | . | . | . | . | . 2014-03-06 23:27:00 | 3932.00 | 3935.11 | 3931.99 | 3933.01 | 42.95 | 168939.53 | 3933.40 2014-03-06 23:28:00 | 3933.01 | 3933.01 | 3931.45 | 3932.83 | 10.40 | 40907.53 | 3932.66 2014-03-06 23:29:00 | 3932.43 | 3932.83 | 3930.00 | 3930.00 | 26.36 | 103655.60 | 3931.71 2014-03-06 23:30:00 | 3930.00 | 3931.00 | 3929.31 | 3930.12 | 9.48 | 37268.11 | 3929.99 2014-03-06 23:31:00 | 3929.44 | 3930.84 | 3929.03 | 3930.00 | 22.56 | 88665.22 | 3930.02 2014-03-06 23:32:00 | 3929.14 | 3929.14 | 3928.98 | 3928.98 | 1.21 | 4734.52 | 3929.06 2014-03-06 23:33:00 | 3929.00 | 3930.00 | 3928.60 | 3928.60 | 0.70 | 2730.84 | 3929.26 2014-03-06 23:34:00 | 3928.60 | 3930.00 | 3927.80 | 3930.00 | 5.57 | 21893.35 | 3928.47 2014-03-06 23:35:00 | 3931.00 | 3939.01 | 3930.00 | 3933.14 | 39.56 | 155689.95 | 3935.34 2014-03-06 23:36:00 | 3935.27 | 3938.21 | 3935.03 | 3938.21 | 23.25 | 91522.96 | 3936.98 2014-03-06 23:37:00 | 3939.11 | 3939.33 | 3932.47 | 3936.63 | 22.33 | 87917.25 | 3937.53 2014-03-06 23:38:00 | 3935.48 | 3936.85 | 3932.34 | 3933.06 | 29.98 | 117935.09 | 3933.53 2014-03-06 23:39:00 | 3932.42 | 3935.00 | 3932.41 | 3934.24 | 5.93 | 23344.39 | 3934.01 2014-03-06 23:40:00 | 3935.16 | 3936.80 | 3934.03 | 3935.31 | 51.27 | 201775.64 | 3935.32 2014-03-06 23:41:00 | 3935.31 | 3936.85 | 3935.00 | 3936.20 | 17.10 | 67295.04 | 3936.30 2014-03-06 23:42:00 | 3936.32 | 3936.91 | 3934.63 | 3934.63 | 36.96 | 145461.53 | 3935.65 2014-03-06 23:43:00 | 3934.44 | 3936.28 | 3934.19 | 3935.43 | 37.98 | 149468.18 | 3935.03 2014-03-06 23:44:00 | 3936.94 | 3939.16 | 3936.94 | 3938.90 | 14.19 | 55895.01 | 3938.21 2014-03-06 23:45:00 | 3938.99 | 3939.99 | 3934.05 | 3934.05 | 16.78 | 66101.90 | 3938.62 2014-03-06 23:46:00 | 3934.60 | 3939.96 | 3934.60 | 3939.96 | 47.90 | 188646.10 | 3938.09 2014-03-06 23:47:00 | 3940.00 | 3940.16 | 3936.11 | 3937.00 | 20.61 | 81166.14 | 3939.15 2014-03-06 23:48:00 | 3934.20 | 3940.13 | 3927.50 | 3940.00 | 56.15 | 220950.79 | 3935.01 2014-03-06 23:49:00 | 3938.07 | 3942.99 | 3937.20 | 3942.96 | 16.71 | 65824.90 | 3939.25 2014-03-06 23:50:00 | 3942.54 | 3943.16 | 3940.04 | 3942.81 | 25.99 | 102445.90 | 3942.20 2014-03-06 23:51:00 | 3942.31 | 3943.99 | 3940.27 | 3943.99 | 29.68 | 117027.48 | 3942.97 2014-03-06 23:52:00 | 3943.99 | 3944.00 | 3940.11 | 3943.53 | 23.64 | 93199.52 | 3942.62 2014-03-06 23:53:00 | 3942.27 | 3942.85 | 3940.41 | 3942.02 | 41.13 | 162128.42 | 3942.24 2014-03-06 23:54:00 | 3941.41 | 3942.87 | 3941.00 | 3941.00 | 6.80 | 26792.95 | 3941.88 2014-03-06 23:55:00 | 3940.99 | 3942.28 | 3940.99 | 3941.00 | 10.20 | 40186.17 | 3941.37 2014-03-06 23:56:00 | 3941.01 | 3942.76 | 3941.01 | 3942.76 | 17.88 | 70470.45 | 3942.40 2014-03-06 23:57:00 | 3943.00 | 3950.00 | 3942.77 | 3948.67 | 42.21 | 166589.71 | 3946.50 2014-03-06 23:58:00 | 3949.91 | 3949.91 | 3945.38 | 3946.17 | 38.38 | 151541.06 | 3948.03 2014-03-06 23:59:00 | 3946.20 | 3948.99 | 3946.20 | 3948.99 | 40.72 | 160762.66 | 3948.00 2014-03-07 00:00:00 | 3948.24 | 3950.00 | 3947.23 | 3947.36 | 51.02 | 201455.99 | 3948.88 2014-03-07 00:01:00 | 3947.22 | 3947.22 | 3946.00 | 3946.85 | 5.05 | 19948.54 | 3947.08 2014-03-07 00:02:00 | . | . | . | . | . | . | . 2014-03-07 00:03:00 | 3947.29 | 3954.65 | 3946.00 | 3950.02 | 47.33 | 186982.43 | 3950.69 2014-03-07 00:04:00 | 3950.01 | 3950.01 | 3946.01 | 3949.21 | 74.01 | 292202.64 | 3948.31 2014-03-07 00:05:00 | 3946.00 | 3949.95 | 3946.00 | 3949.95 | 62.88 | 248245.66 | 3948.18 2014-03-07 00:06:00 | 3949.98 | 3949.98 | 3945.01 | 3945.78 | 60.43 | 238545.90 | 3947.54 2014-03-07 00:07:00 | 3944.94 | 3945.71 | 3943.75 | 3943.75 | 11.97 | 47217.43 | 3944.98 2014-03-07 00:08:00 | 3943.70 | 3943.70 | 3942.97 | 3943.56 | 1.39 | 5493.43 | 3943.60 2014-03-07 00:09:00 | 3943.54 | 3943.54 | 3940.00 | 3943.00 | 3.55 | 13971.61 | 3941.21 2014-03-07 00:10:00 | 3943.99 | 3943.99 | 3943.99 | 3943.99 | 5.00 | 19719.95 | 3943.99 2014-03-07 00:11:00 | 3943.99 | 3944.00 | 3943.99 | 3943.99 | 15.04 | 59333.39 | 3943.99 2014-03-07 00:12:00 | 3944.00 | 3952.77 | 3943.99 | 3950.00 | 58.79 | 232175.79 | 3949.51 2014-03-07 00:13:00 | 3947.20 | 3950.01 | 3944.03 | 3950.01 | 38.73 | 152882.93 | 3947.51 2014-03-07 00:14:00 | 3950.97 | 3950.97 | 3949.92 | 3949.92 | 19.22 | 75915.58 | 3950.03 2014-03-07 00:15:00 | 3949.98 | 3949.98 | 3945.01 | 3948.77 | 41.76 | 164845.86 | 3947.65 2014-03-07 00:16:00 | 3949.54 | 3950.00 | 3945.01 | 3945.01 | 76.56 | 302221.03 | 3947.66 2014-03-07 00:17:00 | 3945.01 | 3948.77 | 3943.99 | 3945.91 | 75.86 | 299414.39 | 3946.73 2014-03-07 00:18:00 | 3948.63 | 3948.80 | 3945.24 | 3948.26 | 48.17 | 190130.55 | 3947.40 2014-03-07 00:19:00 | 3948.15 | 3948.39 | 3945.28 | 3946.70 | 89.76 | 354311.14 | 3947.14 2014-03-07 00:20:00 | 3947.92 | 3947.99 | 3945.19 | 3947.65 | 50.23 | 198193.84 | 3945.96 2014-03-07 00:21:00 | 3945.06 | 3949.98 | 3945.06 | 3946.89 | 65.19 | 257326.03 | 3947.63 2014-03-07 00:22:00 | 3946.25 | 3949.86 | 3945.10 | 3948.35 | 58.85 | 232292.68 | 3947.53 2014-03-07 00:23:00 | 3946.89 | 3949.98 | 3945.44 | 3948.90 | 82.63 | 326154.33 | 3947.17 2014-03-07 00:24:00 | 3949.98 | 3950.01 | 3945.87 | 3945.87 | 57.59 | 227393.33 | 3948.42 2014-03-07 00:25:00 | 3946.21 | 3948.96 | 3946.08 | 3947.50 | 47.73 | 188431.52 | 3947.70 2014-03-07 00:26:00 | 3947.58 | 3948.98 | 3943.99 | 3945.30 | 26.20 | 103399.00 | 3947.28 2014-03-07 00:27:00 | 3947.93 | 3947.93 | 3943.99 | 3943.99 | 35.82 | 141347.23 | 3945.71 2014-03-07 00:28:00 | 3943.99 | 3943.99 | 3941.98 | 3941.98 | 1.12 | 4412.06 | 3942.86 2014-03-07 00:29:00 | 3941.29 | 3941.29 | 3940.55 | 3940.59 | 9.08 | 35790.25 | 3941.22 2014-03-07 00:30:00 | 3940.59 | 3941.95 | 3938.86 | 3939.24 | 83.16 | 327684.84 | 3940.46 2014-03-07 00:31:00 | 3939.51 | 3939.96 | 3938.72 | 3939.20 | 84.10 | 331295.42 | 3939.35 2014-03-07 00:32:00 | 3939.92 | 3940.00 | 3936.00 | 3939.82 | 68.77 | 270844.90 | 3938.65 2014-03-07 00:33:00 | 3936.00 | 3938.98 | 3935.01 | 3935.01 | 46.12 | 181566.98 | 3936.75 2014-03-07 00:34:00 | 3934.99 | 3939.00 | 3934.98 | 3935.88 | 126.29 | 497148.84 | 3936.53 2014-03-07 00:35:00 | 3937.75 | 3938.90 | 3935.35 | 3938.60 | 68.66 | 270336.65 | 3937.32 2014-03-07 00:36:00 | 3939.00 | 3939.00 | 3937.08 | 3938.35 | 42.20 | 166187.35 | 3937.81 2014-03-07 00:37:00 | 3938.99 | 3939.08 | 3938.99 | 3939.08 | 2.63 | 10343.88 | 3939.03 2014-03-07 00:38:00 | 3939.04 | 3941.44 | 3939.04 | 3939.49 | 2.99 | 11789.75 | 3940.42 2014-03-07 00:39:00 | 3939.96 | 3945.50 | 3939.93 | 3941.28 | 33.64 | 132587.22 | 3941.24 2014-03-07 00:40:00 | 3941.33 | 3942.08 | 3940.25 | 3940.77 | 37.99 | 149707.61 | 3941.02 2014-03-07 00:41:00 | 3941.47 | 3943.35 | 3940.44 | 3941.57 | 64.42 | 253948.25 | 3942.13 2014-03-07 00:42:00 | 3940.74 | 3943.10 | 3939.08 | 3939.30 | 44.70 | 176175.81 | 3941.47 2014-03-07 00:43:00 | 3939.08 | 3939.08 | 3939.08 | 3939.08 | 9.00 | 35451.72 | 3939.08 2014-03-07 00:44:00 | 3939.08 | 3939.08 | 3939.08 | 3939.08 | 5.19 | 20451.70 | 3939.08 2014-03-07 00:45:00 | 3939.00 | 3939.00 | 3938.00 | 3938.00 | 2.14 | 8444.01 | 3938.44 2014-03-07 00:46:00 | 3938.00 | 3939.00 | 3934.00 | 3938.44 | 34.52 | 135916.98 | 3937.45 2014-03-07 00:47:00 | 3936.69 | 3939.00 | 3934.97 | 3935.38 | 62.04 | 244238.07 | 3936.91 2014-03-07 00:48:00 | 3937.97 | 3939.00 | 3937.97 | 3938.99 | 1.34 | 5258.25 | 3938.76 2014-03-07 00:49:00 | 3938.97 | 3940.44 | 3938.97 | 3940.00 | 3.35 | 13193.86 | 3939.64 2014-03-07 00:50:00 | 3940.00 | 3940.40 | 3939.24 | 3939.84 | 3.59 | 14143.35 | 3939.65 2014-03-07 00:51:00 | 3939.99 | 3939.99 | 3935.51 | 3937.71 | 31.83 | 125344.52 | 3937.69 2014-03-07 00:52:00 | 3937.50 | 3939.00 | 3935.60 | 3935.60 | 14.84 | 58462.92 | 3938.49 2014-03-07 00:53:00 | 3935.70 | 3939.00 | 3935.70 | 3936.32 | 64.50 | 253928.67 | 3936.88 2014-03-07 00:54:00 | 3939.00 | 3939.00 | 3935.75 | 3938.60 | 72.73 | 286332.18 | 3937.03 2014-03-07 00:55:00 | 3938.60 | 3938.97 | 3938.00 | 3938.02 | 0.91 | 3572.15 | 3938.43 2014-03-07 00:56:00 | 3938.64 | 3939.99 | 3938.09 | 3939.77 | 66.52 | 262006.10 | 3938.93 2014-03-07 00:57:00 | 3939.00 | 3939.01 | 3938.20 | 3939.00 | 6.97 | 27442.29 | 3938.90 2014-03-07 00:58:00 | 3938.92 | 3938.92 | 3938.20 | 3938.20 | 3.40 | 13386.45 | 3938.35 2014-03-07 00:59:00 | 3938.20 | 3939.00 | 3938.20 | 3939.00 | 1.12 | 4410.88 | 3938.29 2014-03-07 01:00:00 | 3938.20 | 3939.00 | 3938.20 | 3938.70 | 5.53 | 21781.76 | 3938.84 2014-03-07 01:01:00 | 3938.99 | 3939.00 | 3938.80 | 3938.80 | 0.24 | 937.46 | 3938.91 2014-03-07 01:02:00 | 3938.20 | 3939.00 | 3936.05 | 3938.79 | 80.84 | 318251.02 | 3937.00 2014-03-07 01:03:00 | 3938.88 | 3938.98 | 3933.00 | 3933.00 | 54.74 | 215479.57 | 3936.63 2014-03-07 01:04:00 | 3932.48 | 3932.99 | 3930.01 | 3931.00 | 73.72 | 289800.86 | 3931.16 2014-03-07 01:05:00 | 3932.35 | 3932.68 | 3928.00 | 3928.00 | 79.20 | 311313.29 | 3930.82 2014-03-07 01:06:00 | 3928.00 | 3930.00 | 3926.79 | 3927.42 | 100.53 | 394937.58 | 3928.67 2014-03-07 01:07:00 | 3929.91 | 3932.08 | 3929.91 | 3930.00 | 65.35 | 256887.74 | 3930.71 2014-03-07 01:08:00 | 3929.91 | 3931.95 | 3926.77 | 3931.36 | 76.44 | 300341.04 | 3929.37 2014-03-07 01:09:00 | 3928.03 | 3936.02 | 3928.03 | 3934.36 | 151.63 | 595940.92 | 3930.21 2014-03-07 01:10:00 | 3930.38 | 3934.98 | 3930.03 | 3930.11 | 52.83 | 207719.30 | 3931.92 2014-03-07 01:11:00 | 3932.98 | 3933.00 | 3930.03 | 3931.81 | 121.85 | 479019.57 | 3931.35 2014-03-07 01:12:00 | 3932.44 | 3936.02 | 3931.13 | 3936.02 | 46.96 | 184733.80 | 3933.77 2014-03-07 01:13:00 | 3936.01 | 3936.02 | 3933.16 | 3934.68 | 86.66 | 341027.40 | 3935.14 2014-03-07 01:14:00 | 3935.50 | 3939.39 | 3935.03 | 3936.09 | 56.04 | 220587.34 | 3936.11 2014-03-07 01:15:00 | 3936.09 | 3938.89 | 3936.00 | 3938.06 | 25.36 | 99850.18 | 3937.47 2014-03-07 01:16:00 | 3938.37 | 3939.80 | 3937.01 | 3938.88 | 16.28 | 64112.55 | 3938.84 2014-03-07 01:17:00 | 3939.80 | 3942.69 | 3938.88 | 3940.01 | 95.43 | 376117.44 | 3941.21 2014-03-07 01:18:00 | 3941.16 | 3942.32 | 3940.04 | 3941.99 | 56.91 | 224319.08 | 3941.44 2014-03-07 01:19:00 | 3941.99 | 3942.60 | 3939.00 | 3939.01 | 44.31 | 174636.18 | 3940.88 2014-03-07 01:20:00 | 3939.01 | 3941.89 | 3939.01 | 3941.89 | 61.90 | 243919.85 | 3940.80 2014-03-07 01:21:00 | 3941.89 | 3943.37 | 3941.89 | 3942.02 | 21.72 | 85624.18 | 3942.18 2014-03-07 01:22:00 | 3943.37 | 3943.37 | 3941.89 | 3942.00 | 45.44 | 179137.03 | 3942.54 2014-03-07 01:23:00 | 3942.00 | 3942.00 | 3941.89 | 3941.99 | 18.04 | 71115.69 | 3941.89 2014-03-07 01:24:00 | 3941.99 | 3943.00 | 3941.89 | 3942.07 | 50.61 | 199528.98 | 3942.17 2014-03-07 01:25:00 | 3941.90 | 3943.00 | 3941.90 | 3941.90 | 64.46 | 254155.10 | 3942.59 2014-03-07 01:26:00 | 3941.90 | 3943.00 | 3941.89 | 3942.07 | 45.83 | 180659.34 | 3942.38 2014-03-07 01:27:00 | 3942.49 | 3942.83 | 3940.08 | 3941.09 | 93.18 | 367287.68 | 3941.62 2014-03-07 01:28:00 | 3940.00 | 3941.46 | 3938.88 | 3938.88 | 87.71 | 345561.27 | 3939.86 2014-03-07 01:29:00 | 3940.51 | 3941.71 | 3938.00 | 3938.01 | 125.87 | 495922.17 | 3939.86 2014-03-07 01:30:00 | 3941.06 | 3941.98 | 3938.02 | 3939.33 | 110.98 | 437189.59 | 3939.46 2014-03-07 01:31:00 | 3939.99 | 3941.00 | 3938.21 | 3940.55 | 105.40 | 415255.25 | 3939.84 2014-03-07 01:32:00 | 3940.55 | 3941.00 | 3939.02 | 3939.02 | 56.70 | 223384.95 | 3939.98 2014-03-07 01:33:00 | 3939.39 | 3939.39 | 3938.00 | 3938.99 | 9.32 | 36712.42 | 3938.26 2014-03-07 01:34:00 | 3938.99 | 3939.00 | 3938.00 | 3938.00 | 14.70 | 57894.42 | 3938.40 2014-03-07 01:35:00 | 3938.00 | 3939.00 | 3937.51 | 3938.00 | 19.20 | 75629.20 | 3938.20 2014-03-07 01:36:00 | 3937.50 | 3939.00 | 3935.85 | 3937.75 | 105.36 | 414842.02 | 3937.38 2014-03-07 01:37:00 | 3938.28 | 3940.00 | 3935.80 | 3938.99 | 201.28 | 792782.77 | 3938.76 2014-03-07 01:38:00 | 3940.00 | 3941.00 | 3936.68 | 3939.27 | 23.56 | 92783.77 | 3938.36 2014-03-07 01:39:00 | 3938.89 | 3940.00 | 3936.72 | 3940.00 | 77.59 | 305576.49 | 3938.30 2014-03-07 01:40:00 | 3940.00 | 3940.00 | 3936.69 | 3938.14 | 83.07 | 327124.83 | 3938.04 2014-03-07 01:41:00 | 3939.99 | 3940.00 | 3936.91 | 3939.21 | 83.41 | 328535.19 | 3938.89 2014-03-07 01:42:00 | 3940.89 | 3941.86 | 3937.16 | 3941.82 | 70.98 | 279612.10 | 3939.36 2014-03-07 01:43:00 | 3938.94 | 3941.57 | 3938.74 | 3941.00 | 77.37 | 304881.64 | 3940.46 2014-03-07 01:44:00 | 3941.00 | 3948.01 | 3939.08 | 3943.71 | 114.09 | 449751.71 | 3942.15 2014-03-07 01:45:00 | 3943.13 | 3944.95 | 3942.96 | 3942.96 | 45.26 | 178513.98 | 3943.93 2014-03-07 01:46:00 | 3943.00 | 3943.00 | 3941.47 | 3941.51 | 42.13 | 166065.91 | 3942.22 2014-03-07 01:47:00 | 3942.86 | 3947.00 | 3940.16 | 3940.31 | 116.39 | 458869.52 | 3942.55 2014-03-07 01:48:00 | 3942.21 | 3942.32 | 3940.30 | 3941.51 | 33.97 | 133875.57 | 3941.11 2014-03-07 01:49:00 | 3940.99 | 3942.00 | 3940.31 | 3942.00 | 119.25 | 469990.91 | 3941.12 2014-03-07 01:50:00 | 3942.00 | 3942.00 | 3940.34 | 3941.28 | 79.72 | 314160.02 | 3940.99 2014-03-07 01:51:00 | 3942.00 | 3942.46 | 3940.01 | 3940.08 | 77.38 | 304979.66 | 3941.17 2014-03-07 01:52:00 | 3941.13 | 3942.45 | 3940.02 | 3942.00 | 89.15 | 351320.23 | 3940.91 2014-03-07 01:53:00 | 3942.49 | 3942.49 | 3940.04 | 3941.39 | 133.77 | 527263.12 | 3941.45 2014-03-07 01:54:00 | 3940.82 | 3942.48 | 3940.06 | 3942.40 | 188.25 | 741982.04 | 3941.53 2014-03-07 01:55:00 | 3942.40 | 3942.40 | 3940.49 | 3942.38 | 23.89 | 94172.07 | 3941.90 2014-03-07 01:56:00 | 3941.83 | 3942.30 | 3940.54 | 3942.30 | 64.19 | 253015.42 | 3941.48 2014-03-07 01:57:00 | 3940.44 | 3942.28 | 3940.00 | 3940.31 | 102.28 | 403066.34 | 3940.81 2014-03-07 01:58:00 | 3941.36 | 3944.00 | 3940.00 | 3944.00 | 77.69 | 306320.13 | 3942.65 2014-03-07 01:59:00 | 3942.50 | 3943.84 | 3940.01 | 3940.10 | 61.13 | 240973.75 | 3942.12 2014-03-07 02:00:00 | 3941.76 | 3942.35 | 3940.00 | 3942.08 | 178.40 | 703069.53 | 3941.06 2014-03-07 02:01:00 | 3940.50 | 3940.50 | 3930.10 | 3934.49 | 35.77 | 140714.36 | 3934.31 2014-03-07 02:02:00 | 3935.92 | 3938.94 | 3931.10 | 3932.47 | 149.56 | 588439.71 | 3934.58 2014-03-07 02:03:00 | 3936.27 | 3938.99 | 3933.67 | 3938.99 | 204.33 | 804342.83 | 3936.59 2014-03-07 02:04:00 | 3936.00 | 3939.96 | 3935.55 | 3939.96 | 99.17 | 390499.94 | 3937.72 2014-03-07 02:05:00 | 3938.99 | 3940.00 | 3936.01 | 3936.01 | 63.91 | 251713.06 | 3938.31 2014-03-07 02:06:00 | 3936.00 | 3940.00 | 3936.00 | 3936.34 | 167.95 | 661303.32 | 3937.41 2014-03-07 02:07:00 | 3936.85 | 3938.00 | 3936.15 | 3936.44 | 124.99 | 492093.86 | 3937.16 2014-03-07 02:08:00 | 3936.32 | 3938.00 | 3936.19 | 3937.99 | 22.61 | 89020.23 | 3937.21 2014-03-07 02:09:00 | 3938.00 | 3938.00 | 3938.00 | 3938.00 | 5.05 | 19902.65 | 3938.00 2014-03-07 02:10:00 | 3938.01 | 3938.01 | 3938.01 | 3938.01 | 0.17 | 677.34 | 3938.01 2014-03-07 02:11:00 | 3939.00 | 3939.00 | 3939.00 | 3939.00 | 2.25 | 8874.57 | 3939.00 2014-03-07 02:12:00 | 3939.00 | 3939.00 | 3938.01 | 3938.01 | 0.05 | 200.84 | 3938.03 2014-03-07 02:13:00 | 3938.01 | 3939.99 | 3938.01 | 3939.99 | 2.78 | 10939.91 | 3939.47 2014-03-07 02:14:00 | 3939.99 | 3940.00 | 3939.03 | 3939.79 | 40.04 | 157744.47 | 3939.57 2014-03-07 02:15:00 | 3940.00 | 3940.50 | 3937.79 | 3937.79 | 38.04 | 149883.66 | 3940.16 2014-03-07 02:16:00 | 3937.65 | 3940.31 | 3937.56 | 3937.78 | 75.33 | 296719.30 | 3939.03 2014-03-07 02:17:00 | 3938.16 | 3938.70 | 3937.52 | 3938.21 | 59.85 | 235708.43 | 3938.19 2014-03-07 02:18:00 | 3937.99 | 3938.00 | 3937.51 | 3937.51 | 1.09 | 4292.37 | 3937.95 2014-03-07 02:19:00 | 3937.51 | 3937.51 | 3937.51 | 3937.51 | 0.15 | 602.44 | 3937.51 2014-03-07 02:20:00 | 3937.51 | 3937.90 | 3936.50 | 3936.50 | 10.91 | 42959.52 | 3937.27 2014-03-07 02:21:00 | 3936.10 | 3937.97 | 3936.10 | 3936.73 | 165.50 | 651548.52 | 3936.94 2014-03-07 02:22:00 | 3936.81 | 3937.28 | 3936.10 | 3936.10 | 164.98 | 649459.08 | 3936.66 2014-03-07 02:23:00 | 3936.00 | 3936.00 | 3936.00 | 3936.00 | 7.10 | 27957.41 | 3936.00 2014-03-07 02:24:00 | 3936.00 | 3936.00 | 3936.00 | 3936.00 | 2.90 | 11402.59 | 3936.00 2014-03-07 02:25:00 | 3935.88 | 3937.26 | 3935.88 | 3936.80 | 116.35 | 458059.23 | 3936.81 2014-03-07 02:26:00 | 3936.66 | 3937.29 | 3935.93 | 3937.09 | 201.68 | 793923.40 | 3936.51 2014-03-07 02:27:00 | 3937.30 | 3937.82 | 3935.89 | 3936.00 | 35.24 | 138715.14 | 3936.86 2014-03-07 02:28:00 | 3936.00 | 3937.30 | 3936.00 | 3937.30 | 1.10 | 4330.09 | 3936.45 2014-03-07 02:29:00 | 3936.01 | 3937.00 | 3935.88 | 3935.88 | 11.40 | 44872.70 | 3936.55 2014-03-07 02:30:00 | 3935.74 | 3936.99 | 3935.48 | 3936.00 | 4.74 | 18641.19 | 3936.06 2014-03-07 02:31:00 | 3935.00 | 3935.96 | 3932.81 | 3935.68 | 81.61 | 321091.38 | 3934.65 2014-03-07 02:32:00 | 3934.39 | 3936.00 | 3932.80 | 3932.80 | 154.60 | 608226.34 | 3934.30 2014-03-07 02:33:00 | 3932.81 | 3932.81 | 3930.00 | 3930.01 | 99.04 | 389315.01 | 3931.09 2014-03-07 02:34:00 | 3932.15 | 3932.15 | 3930.01 | 3931.00 | 5.39 | 21173.90 | 3932.01 2014-03-07 02:35:00 | 3931.01 | 3932.81 | 3931.00 | 3932.00 | 3.55 | 13951.59 | 3932.24 2014-03-07 02:36:00 | 3932.80 | 3932.81 | 3932.80 | 3932.81 | 2.11 | 8298.23 | 3932.81 2014-03-07 02:37:00 | 3932.81 | 3935.98 | 3929.99 | 3930.24 | 134.37 | 528592.09 | 3933.85 2014-03-07 02:38:00 | 3929.99 | 3935.00 | 3929.99 | 3934.60 | 177.72 | 698894.03 | 3932.51 2014-03-07 02:39:00 | 3932.10 | 3936.00 | 3930.15 | 3934.94 | 175.01 | 688305.63 | 3932.93 2014-03-07 02:40:00 | 3931.16 | 3936.00 | 3931.01 | 3934.12 | 163.41 | 642761.56 | 3933.48 2014-03-07 02:41:00 | 3934.62 | 3935.54 | 3931.13 | 3934.95 | 209.10 | 822485.03 | 3933.45 2014-03-07 02:42:00 | 3935.34 | 3935.35 | 3931.37 | 3934.69 | 71.62 | 281732.92 | 3933.77 2014-03-07 02:43:00 | 3934.59 | 3935.80 | 3932.11 | 3935.04 | 163.20 | 642086.43 | 3934.28 2014-03-07 02:44:00 | 3932.35 | 3936.00 | 3932.12 | 3935.36 | 242.60 | 954430.96 | 3934.14 2014-03-07 02:45:00 | 3933.21 | 3935.96 | 3933.03 | 3934.37 | 188.04 | 739778.40 | 3934.07 2014-03-07 02:46:00 | 3934.81 | 3935.92 | 3933.13 | 3934.56 | 177.06 | 696683.61 | 3934.67 2014-03-07 02:47:00 | 3936.00 | 3936.00 | 3933.90 | 3934.68 | 169.83 | 668267.33 | 3934.85 2014-03-07 02:48:00 | 3935.00 | 3935.60 | 3934.12 | 3935.00 | 17.96 | 70662.64 | 3934.88 2014-03-07 02:49:00 | 3935.17 | 3936.00 | 3934.02 | 3936.00 | 18.93 | 74487.43 | 3935.72 2014-03-07 02:50:00 | 3935.99 | 3936.00 | 3934.01 | 3934.89 | 97.25 | 382688.49 | 3934.94 2014-03-07 02:51:00 | 3935.75 | 3935.80 | 3934.30 | 3934.97 | 36.73 | 144554.05 | 3935.26 2014-03-07 02:52:00 | 3936.00 | 3937.65 | 3936.00 | 3936.56 | 43.49 | 171212.23 | 3936.73 2014-03-07 02:53:00 | 3936.02 | 3937.99 | 3936.02 | 3936.47 | 178.56 | 703023.29 | 3937.12 2014-03-07 02:54:00 | 3936.04 | 3937.91 | 3934.34 | 3934.71 | 76.08 | 299483.03 | 3936.37 2014-03-07 02:55:00 | 3935.84 | 3936.90 | 3934.04 | 3934.48 | 169.07 | 665302.20 | 3935.19 2014-03-07 02:56:00 | 3935.04 | 3937.92 | 3934.02 | 3936.30 | 162.07 | 637729.28 | 3934.97 2014-03-07 02:57:00 | 3935.93 | 3937.79 | 3934.10 | 3934.68 | 227.34 | 894787.28 | 3935.93 2014-03-07 02:58:00 | 3934.69 | 3936.00 | 3934.00 | 3935.69 | 174.84 | 687999.18 | 3935.04 2014-03-07 02:59:00 | 3934.00 | 3936.00 | 3933.01 | 3935.75 | 148.17 | 582987.96 | 3934.67 2014-03-07 03:00:00 | 3935.00 | 3937.02 | 3935.00 | 3937.02 | 15.94 | 62745.28 | 3936.59 2014-03-07 03:01:00 | 3936.68 | 3938.56 | 3935.15 | 3938.56 | 130.63 | 514325.72 | 3937.24 2014-03-07 03:02:00 | 3938.07 | 3938.35 | 3935.12 | 3936.38 | 167.32 | 658671.45 | 3936.69 2014-03-07 03:03:00 | 3935.52 | 3938.45 | 3935.23 | 3936.01 | 103.96 | 409274.12 | 3936.77 2014-03-07 03:04:00 | 3936.39 | 3937.93 | 3935.22 | 3936.25 | 198.89 | 782923.72 | 3936.49 2014-03-07 03:05:00 | 3935.20 | 3937.68 | 3935.20 | 3936.62 | 168.77 | 664384.94 | 3936.75 2014-03-07 03:06:00 | 3936.21 | 3937.85 | 3935.87 | 3937.02 | 108.12 | 425620.26 | 3936.59 2014-03-07 03:07:00 | 3936.00 | 3937.95 | 3935.39 | 3935.97 | 126.07 | 496325.78 | 3936.91 2014-03-07 03:08:00 | 3935.20 | 3937.97 | 3935.02 | 3935.83 | 114.02 | 448851.72 | 3936.50 2014-03-07 03:09:00 | 3937.21 | 3937.75 | 3933.04 | 3933.04 | 153.51 | 604221.57 | 3935.91 2014-03-07 03:10:00 | 3936.34 | 3936.81 | 3933.00 | 3935.38 | 161.10 | 633918.84 | 3934.87 2014-03-07 03:11:00 | 3934.04 | 3935.38 | 3933.00 | 3933.71 | 183.18 | 720623.11 | 3934.05 2014-03-07 03:12:00 | 3934.04 | 3934.94 | 3933.07 | 3934.84 | 89.54 | 352258.85 | 3933.96 2014-03-07 03:13:00 | 3935.00 | 3935.00 | 3934.00 | 3934.00 | 0.38 | 1495.20 | 3934.74 2014-03-07 03:14:00 | 3934.00 | 3934.96 | 3933.19 | 3934.69 | 75.58 | 297321.44 | 3934.12 2014-03-07 03:15:00 | 3934.62 | 3934.99 | 3933.06 | 3933.84 | 116.71 | 459120.47 | 3933.96 2014-03-07 03:16:00 | 3933.06 | 3934.47 | 3932.00 | 3932.82 | 66.51 | 261627.31 | 3933.71 2014-03-07 03:17:00 | 3932.00 | 3932.00 | 3930.06 | 3930.93 | 139.88 | 549874.23 | 3931.07 2014-03-07 03:18:00 | 3931.99 | 3932.00 | 3930.01 | 3930.59 | 112.11 | 440701.69 | 3930.98 2014-03-07 03:19:00 | 3931.24 | 3931.93 | 3930.00 | 3930.80 | 197.38 | 775893.80 | 3930.94 2014-03-07 03:20:00 | 3930.63 | 3931.71 | 3928.70 | 3930.99 | 283.73 | 1115227.05 | 3930.55 2014-03-07 03:21:00 | 3931.17 | 3931.39 | 3929.80 | 3931.36 | 59.71 | 234708.96 | 3930.68 2014-03-07 03:22:00 | 3930.54 | 3931.35 | 3929.84 | 3931.00 | 98.39 | 386728.56 | 3930.57 2014-03-07 03:23:00 | 3932.58 | 3932.82 | 3926.96 | 3928.11 | 129.06 | 507217.00 | 3930.21 2014-03-07 03:24:00 | 3929.81 | 3929.81 | 3927.06 | 3928.75 | 104.13 | 409082.08 | 3928.50 2014-03-07 03:25:00 | 3928.76 | 3932.86 | 3927.00 | 3928.45 | 200.90 | 789453.75 | 3929.51 2014-03-07 03:26:00 | 3928.45 | 3929.31 | 3926.00 | 3926.00 | 62.63 | 246019.60 | 3928.08 2014-03-07 03:27:00 | 3925.00 | 3925.71 | 3920.00 | 3920.09 | 167.77 | 658065.35 | 3922.45 2014-03-07 03:28:00 | 3921.00 | 3928.78 | 3918.00 | 3928.78 | 120.58 | 472665.76 | 3919.87 2014-03-07 03:29:00 | 3923.42 | 3925.00 | 3918.10 | 3919.63 | 181.64 | 712111.20 | 3920.39 2014-03-07 03:30:00 | 3918.16 | 3920.50 | 3917.00 | 3918.24 | 134.00 | 525105.07 | 3918.69 2014-03-07 03:31:00 | 3920.00 | 3920.50 | 3916.98 | 3918.84 | 125.76 | 492883.01 | 3919.30 2014-03-07 03:32:00 | 3919.51 | 3919.97 | 3912.00 | 3913.00 | 120.84 | 473078.75 | 3915.08 2014-03-07 03:33:00 | 3916.84 | 3918.98 | 3913.15 | 3916.15 | 204.83 | 802027.15 | 3915.67 2014-03-07 03:34:00 | 3916.14 | 3919.00 | 3914.21 | 3917.93 | 115.63 | 452982.94 | 3917.39 2014-03-07 03:35:00 | 3916.21 | 3916.21 | 3913.00 | 3913.00 | 65.85 | 257772.81 | 3914.72 2014-03-07 03:36:00 | 3912.10 | 3915.00 | 3911.99 | 3913.32 | 84.76 | 331701.97 | 3913.47 2014-03-07 03:37:00 | 3912.68 | 3914.78 | 3908.27 | 3908.28 | 149.77 | 586018.68 | 3912.76 2014-03-07 03:38:00 | 3907.91 | 3910.30 | 3906.63 | 3907.77 | 138.63 | 541757.58 | 3908.08 2014-03-07 03:39:00 | 3909.83 | 3911.96 | 3908.05 | 3909.02 | 118.30 | 462591.68 | 3910.19 2014-03-07 03:40:00 | 3908.95 | 3910.00 | 3907.26 | 3910.00 | 169.00 | 660631.86 | 3909.02 2014-03-07 03:41:00 | 3908.28 | 3911.99 | 3907.63 | 3911.99 | 155.24 | 606831.10 | 3909.06 2014-03-07 03:42:00 | 3910.26 | 3912.17 | 3908.37 | 3909.75 | 173.21 | 677271.60 | 3910.12 2014-03-07 03:43:00 | 3909.00 | 3909.71 | 3907.01 | 3907.01 | 137.55 | 537551.53 | 3908.10 2014-03-07 03:44:00 | 3907.82 | 3911.93 | 3906.00 | 3911.93 | 138.92 | 542980.96 | 3908.59 2014-03-07 03:45:00 | 3911.39 | 3912.92 | 3906.17 | 3908.73 | 144.28 | 564105.43 | 3909.90 2014-03-07 03:46:00 | 3908.34 | 3912.92 | 3908.04 | 3910.00 | 182.44 | 713255.80 | 3909.51 2014-03-07 03:47:00 | 3913.00 | 3916.00 | 3906.00 | 3910.75 | 215.61 | 843565.53 | 3912.46 2014-03-07 03:48:00 | 3910.85 | 3914.57 | 3910.12 | 3911.12 | 153.73 | 601573.18 | 3913.21 2014-03-07 03:49:00 | 3910.03 | 3911.12 | 3902.00 | 3909.00 | 111.46 | 435683.50 | 3909.05 2014-03-07 03:50:00 | 3904.80 | 3912.47 | 3901.99 | 3903.00 | 139.54 | 545252.50 | 3907.39 2014-03-07 03:51:00 | 3908.64 | 3909.88 | 3901.99 | 3909.76 | 151.52 | 591981.21 | 3906.95 2014-03-07 03:52:00 | 3909.20 | 3909.79 | 3905.95 | 3908.90 | 120.31 | 470178.66 | 3908.22 2014-03-07 03:53:00 | 3908.59 | 3912.82 | 3907.01 | 3907.01 | 93.12 | 364010.40 | 3909.21 2014-03-07 03:54:00 | 3910.83 | 3916.00 | 3907.22 | 3914.94 | 110.68 | 432882.03 | 3911.08 2014-03-07 03:55:00 | 3914.95 | 3919.00 | 3914.17 | 3917.66 | 113.52 | 444556.12 | 3916.14 2014-03-07 03:56:00 | 3918.69 | 3919.04 | 3915.02 | 3919.04 | 61.10 | 239320.56 | 3916.80 2014-03-07 03:57:00 | 3919.07 | 3922.50 | 3916.25 | 3919.50 | 135.63 | 531712.79 | 3920.29 2014-03-07 03:58:00 | 3916.81 | 3921.88 | 3915.25 | 3920.09 | 85.89 | 336405.29 | 3916.84 2014-03-07 03:59:00 | 3920.00 | 3920.00 | 3917.07 | 3918.86 | 150.74 | 590714.76 | 3918.77 2014-03-07 04:00:00 | 3917.95 | 3921.52 | 3917.01 | 3917.05 | 78.77 | 308655.11 | 3918.63 2014-03-07 04:01:00 | 3917.95 | 3919.89 | 3917.10 | 3919.81 | 60.11 | 235542.66 | 3918.79 2014-03-07 04:02:00 | 3918.97 | 3921.72 | 3917.74 | 3921.72 | 83.03 | 325470.67 | 3919.87 2014-03-07 04:03:00 | 3920.69 | 3921.87 | 3920.01 | 3920.32 | 33.45 | 131150.74 | 3920.45 2014-03-07 04:04:00 | 3920.89 | 3921.88 | 3920.00 | 3920.05 | 41.42 | 162384.31 | 3920.91 2014-03-07 04:05:00 | 3920.00 | 3921.88 | 3916.77 | 3918.69 | 52.74 | 206694.11 | 3918.82 2014-03-07 04:06:00 | 3917.10 | 3921.59 | 3917.10 | 3917.10 | 57.37 | 224821.24 | 3919.00 2014-03-07 04:07:00 | 3919.56 | 3920.09 | 3917.00 | 3917.08 | 42.83 | 167815.51 | 3918.36 2014-03-07 04:08:00 | 3917.00 | 3920.07 | 3916.35 | 3917.67 | 61.01 | 239053.37 | 3918.01 2014-03-07 04:09:00 | 3920.00 | 3920.15 | 3916.31 | 3916.37 | 38.62 | 151369.47 | 3919.46 2014-03-07 04:10:00 | 3917.00 | 3920.19 | 3916.35 | 3918.83 | 82.66 | 323893.18 | 3918.43 2014-03-07 04:11:00 | 3918.66 | 3919.01 | 3916.60 | 3918.59 | 42.80 | 167667.54 | 3917.92 2014-03-07 04:12:00 | 3916.64 | 3919.98 | 3916.64 | 3919.31 | 70.40 | 275881.78 | 3918.55 2014-03-07 04:13:00 | 3919.31 | 3920.00 | 3917.17 | 3917.68 | 39.45 | 154604.63 | 3918.80 2014-03-07 04:14:00 | 3919.64 | 3920.00 | 3917.60 | 3918.13 | 67.70 | 265277.23 | 3918.60 2014-03-07 04:15:00 | 3918.38 | 3920.00 | 3917.83 | 3920.00 | 48.22 | 188957.62 | 3918.90 2014-03-07 04:16:00 | 3920.00 | 3920.00 | 3917.06 | 3917.07 | 73.82 | 289218.00 | 3917.72 2014-03-07 04:17:00 | 3917.07 | 3921.00 | 3917.07 | 3921.00 | 46.28 | 181382.58 | 3919.24 2014-03-07 04:18:00 | 3919.04 | 3921.00 | 3918.14 | 3920.30 | 74.13 | 290557.74 | 3919.62 2014-03-07 04:19:00 | 3918.43 | 3922.37 | 3918.35 | 3922.37 | 38.17 | 149614.97 | 3919.50 2014-03-07 04:20:00 | 3921.08 | 3922.04 | 3919.20 | 3920.00 | 45.57 | 178673.98 | 3920.78 2014-03-07 04:21:00 | 3920.00 | 3920.00 | 3919.22 | 3919.99 | 0.57 | 2245.93 | 3919.59 2014-03-07 04:22:00 | 3919.22 | 3920.00 | 3919.22 | 3920.00 | 7.09 | 27796.53 | 3919.97 2014-03-07 04:23:00 | 3919.22 | 3920.00 | 3918.55 | 3918.93 | 36.01 | 141145.56 | 3919.29 2014-03-07 04:24:00 | 3919.18 | 3919.97 | 3918.60 | 3919.00 | 24.81 | 97251.64 | 3919.22 2014-03-07 04:25:00 | 3918.54 | 3919.00 | 3918.53 | 3918.53 | 0.75 | 2938.99 | 3918.66 2014-03-07 04:26:00 | 3918.01 | 3918.99 | 3917.29 | 3918.83 | 7.95 | 31127.06 | 3917.82 2014-03-07 04:27:00 | 3918.99 | 3918.99 | 3917.23 | 3918.83 | 92.06 | 360679.44 | 3918.00 2014-03-07 04:28:00 | 3918.99 | 3919.90 | 3917.17 | 3919.90 | 54.82 | 214794.43 | 3918.53 2014-03-07 04:29:00 | 3917.91 | 3920.00 | 3917.25 | 3918.14 | 92.97 | 364357.77 | 3919.01 2014-03-07 04:30:00 | 3918.88 | 3919.90 | 3917.69 | 3917.74 | 60.32 | 236336.05 | 3918.36 2014-03-07 04:31:00 | 3919.90 | 3920.94 | 3918.27 | 3919.23 | 64.39 | 252394.12 | 3919.71 2014-03-07 04:32:00 | 3922.00 | 3922.13 | 3918.54 | 3920.16 | 65.00 | 254820.87 | 3920.08 2014-03-07 04:33:00 | 3922.00 | 3922.00 | 3918.33 | 3919.00 | 37.25 | 146015.86 | 3919.89 2014-03-07 04:34:00 | 3919.08 | 3921.64 | 3918.77 | 3919.02 | 62.02 | 243087.91 | 3919.70 2014-03-07 04:35:00 | 3919.27 | 3921.00 | 3918.23 | 3918.23 | 30.17 | 118237.56 | 3919.30 2014-03-07 04:36:00 | 3918.23 | 3920.72 | 3917.76 | 3918.01 | 47.07 | 184469.15 | 3918.87 2014-03-07 04:37:00 | 3918.00 | 3920.39 | 3915.00 | 3916.67 | 45.51 | 178277.56 | 3917.50 2014-03-07 04:38:00 | 3917.28 | 3918.88 | 3915.11 | 3918.29 | 37.11 | 145347.98 | 3917.00 2014-03-07 04:39:00 | 3917.39 | 3918.80 | 3915.25 | 3915.34 | 59.97 | 234913.53 | 3917.18 2014-03-07 04:40:00 | 3917.75 | 3918.88 | 3915.12 | 3918.88 | 69.34 | 271595.81 | 3917.04 2014-03-07 04:41:00 | 3918.30 | 3918.88 | 3916.15 | 3916.81 | 62.53 | 244961.56 | 3917.82 2014-03-07 04:42:00 | 3916.80 | 3918.79 | 3915.12 | 3918.04 | 76.16 | 298305.55 | 3916.83 2014-03-07 04:43:00 | 3916.84 | 3918.68 | 3915.24 | 3916.86 | 59.80 | 234194.10 | 3916.62 2014-03-07 04:44:00 | 3917.69 | 3917.99 | 3916.00 | 3916.92 | 53.35 | 208960.66 | 3916.86 2014-03-07 04:45:00 | 3916.92 | 3918.88 | 3916.90 | 3918.85 | 54.31 | 212809.75 | 3918.14 2014-03-07 04:46:00 | 3918.99 | 3918.99 | 3916.52 | 3918.82 | 44.35 | 173756.90 | 3917.68 2014-03-07 04:47:00 | 3918.81 | 3922.49 | 3917.17 | 3922.49 | 65.15 | 255304.05 | 3918.95 2014-03-07 04:48:00 | 3922.41 | 3922.41 | 3918.03 | 3919.99 | 90.60 | 355158.95 | 3920.12 2014-03-07 04:49:00 | 3919.17 | 3919.89 | 3918.03 | 3919.84 | 75.94 | 297623.04 | 3919.03 2014-03-07 04:50:00 | 3919.84 | 3922.09 | 3918.28 | 3920.57 | 65.38 | 256233.25 | 3919.32 2014-03-07 04:51:00 | 3919.55 | 3922.07 | 3918.51 | 3920.00 | 65.78 | 257881.03 | 3920.48 2014-03-07 04:52:00 | 3919.53 | 3921.86 | 3918.90 | 3920.79 | 87.98 | 344940.00 | 3920.62 2014-03-07 04:53:00 | 3919.63 | 3920.70 | 3918.62 | 3918.70 | 57.34 | 224733.65 | 3919.59 2014-03-07 04:54:00 | 3919.56 | 3920.50 | 3918.50 | 3920.00 | 52.48 | 205690.32 | 3919.18 2014-03-07 04:55:00 | 3919.82 | 3920.44 | 3918.32 | 3919.91 | 63.90 | 250450.71 | 3919.60 2014-03-07 04:56:00 | 3918.80 | 3919.99 | 3918.64 | 3919.99 | 21.84 | 85600.42 | 3918.89 2014-03-07 04:57:00 | 3918.36 | 3919.99 | 3918.36 | 3919.47 | 38.35 | 150310.29 | 3918.92 2014-03-07 04:58:00 | 3919.99 | 3919.99 | 3918.32 | 3919.39 | 29.65 | 116202.93 | 3919.02 2014-03-07 04:59:00 | 3918.64 | 3920.99 | 3918.32 | 3920.85 | 50.80 | 199139.65 | 3919.84 2014-03-07 05:00:00 | 3920.43 | 3922.02 | 3918.48 | 3919.98 | 36.25 | 142106.78 | 3919.97 2014-03-07 05:01:00 | 3918.76 | 3920.00 | 3918.57 | 3920.00 | 67.41 | 264212.33 | 3919.25 2014-03-07 05:02:00 | 3919.91 | 3921.86 | 3919.88 | 3921.46 | 55.59 | 217970.30 | 3921.18 2014-03-07 05:03:00 | 3921.86 | 3921.86 | 3919.19 | 3920.74 | 26.36 | 103338.50 | 3920.13 2014-03-07 05:04:00 | 3921.18 | 3922.00 | 3919.58 | 3921.52 | 56.64 | 222064.87 | 3920.57 2014-03-07 05:05:00 | 3922.00 | 3923.99 | 3919.82 | 3920.09 | 48.08 | 188479.62 | 3920.45 2014-03-07 05:06:00 | 3922.23 | 3923.84 | 3920.10 | 3923.33 | 60.26 | 236380.49 | 3922.48 2014-03-07 05:07:00 | 3921.25 | 3923.97 | 3921.24 | 3923.14 | 47.96 | 188102.93 | 3922.49 2014-03-07 05:08:00 | 3922.46 | 3923.98 | 3921.97 | 3922.74 | 108.13 | 424181.96 | 3922.78 2014-03-07 05:09:00 | 3923.82 | 3924.06 | 3922.05 | 3923.02 | 61.98 | 243161.63 | 3923.42 2014-03-07 05:10:00 | 3923.05 | 3927.44 | 3923.05 | 3927.19 | 40.78 | 160043.36 | 3924.36 2014-03-07 05:11:00 | 3927.35 | 3929.78 | 3925.87 | 3927.71 | 59.19 | 232452.95 | 3927.30 2014-03-07 05:12:00 | 3928.63 | 3929.86 | 3927.80 | 3929.63 | 39.49 | 155160.75 | 3928.92 2014-03-07 05:13:00 | 3929.68 | 3933.46 | 3928.48 | 3932.37 | 59.92 | 235523.10 | 3930.43 2014-03-07 05:14:00 | 3932.35 | 3935.64 | 3931.81 | 3933.31 | 69.61 | 273823.82 | 3933.97 2014-03-07 05:15:00 | 3933.76 | 3938.88 | 3933.72 | 3938.88 | 101.23 | 398342.21 | 3934.98 2014-03-07 05:16:00 | 3938.39 | 3939.00 | 3933.84 | 3934.52 | 72.88 | 286891.37 | 3936.44 2014-03-07 05:17:00 | 3933.00 | 3934.44 | 3931.88 | 3933.09 | 62.84 | 247156.33 | 3933.23 2014-03-07 05:18:00 | 3932.22 | 3939.00 | 3932.22 | 3937.72 | 78.06 | 307308.30 | 3936.92 2014-03-07 05:19:00 | 3939.00 | 3939.00 | 3935.15 | 3937.52 | 59.36 | 233688.02 | 3936.66 2014-03-07 05:20:00 | 3936.49 | 3939.00 | 3935.36 | 3938.10 | 74.62 | 293827.87 | 3937.76 2014-03-07 05:21:00 | 3937.02 | 3939.00 | 3935.11 | 3935.11 | 54.73 | 215521.05 | 3937.82 2014-03-07 05:22:00 | 3935.02 | 3935.02 | 3931.99 | 3933.78 | 78.74 | 309747.32 | 3933.65 2014-03-07 05:23:00 | 3934.88 | 3937.85 | 3932.90 | 3936.46 | 68.22 | 268508.61 | 3935.92 2014-03-07 05:24:00 | 3935.64 | 3937.63 | 3934.70 | 3934.70 | 56.40 | 221976.70 | 3935.62 2014-03-07 05:25:00 | 3934.77 | 3934.80 | 3931.88 | 3932.93 | 114.97 | 452254.55 | 3933.81 2014-03-07 05:26:00 | 3933.09 | 3934.65 | 3932.30 | 3934.24 | 54.51 | 214424.38 | 3933.60 2014-03-07 05:27:00 | 3934.45 | 3934.91 | 3932.53 | 3933.77 | 31.24 | 122906.44 | 3933.89 2014-03-07 05:28:00 | 3933.26 | 3934.78 | 3929.14 | 3931.41 | 76.32 | 300086.13 | 3931.74 2014-03-07 05:29:00 | 3931.54 | 3934.15 | 3929.55 | 3933.84 | 42.39 | 166653.31 | 3931.62 2014-03-07 05:30:00 | 3930.73 | 3932.34 | 3929.30 | 3929.30 | 72.67 | 285629.45 | 3930.72 2014-03-07 05:31:00 | 3929.30 | 3933.23 | 3928.28 | 3933.20 | 48.57 | 190916.43 | 3930.67 2014-03-07 05:32:00 | 3931.00 | 3933.20 | 3931.00 | 3933.19 | 32.48 | 127720.79 | 3932.05 2014-03-07 05:33:00 | 3930.86 | 3933.50 | 3930.77 | 3931.42 | 73.35 | 288414.51 | 3932.14 2014-03-07 05:34:00 | 3932.87 | 3933.23 | 3931.14 | 3931.14 | 13.39 | 52668.19 | 3932.52 2014-03-07 05:35:00 | 3931.28 | 3933.29 | 3931.00 | 3932.04 | 84.54 | 332406.19 | 3932.13 2014-03-07 05:36:00 | 3932.25 | 3934.63 | 3931.54 | 3933.35 | 82.99 | 326397.87 | 3933.22 2014-03-07 05:37:00 | 3933.40 | 3934.63 | 3931.53 | 3934.24 | 48.93 | 192420.71 | 3932.65 2014-03-07 05:38:00 | 3934.79 | 3934.89 | 3931.25 | 3932.62 | 47.98 | 188674.96 | 3932.61 2014-03-07 05:39:00 | 3932.44 | 3932.57 | 3931.00 | 3931.04 | 49.85 | 196001.03 | 3931.74 2014-03-07 05:40:00 | 3931.99 | 3932.39 | 3931.04 | 3932.00 | 36.09 | 141870.43 | 3931.56 2014-03-07 05:41:00 | 3932.00 | 3932.00 | 3929.37 | 3930.65 | 48.32 | 189897.38 | 3930.40 2014-03-07 05:42:00 | 3931.98 | 3931.98 | 3929.67 | 3931.81 | 76.83 | 301974.52 | 3930.68 2014-03-07 05:43:00 | 3931.04 | 3933.75 | 3930.18 | 3932.95 | 83.71 | 329117.81 | 3931.64 2014-03-07 05:44:00 | 3932.67 | 3933.91 | 3930.84 | 3932.85 | 82.00 | 322464.43 | 3932.59 2014-03-07 05:45:00 | 3933.22 | 3934.89 | 3931.17 | 3934.28 | 32.34 | 127184.89 | 3933.23 2014-03-07 05:46:00 | 3934.79 | 3934.79 | 3933.21 | 3934.02 | 6.37 | 25051.81 | 3934.02 2014-03-07 05:47:00 | 3934.80 | 3936.00 | 3934.72 | 3935.60 | 32.92 | 129533.24 | 3934.91 2014-03-07 05:48:00 | 3935.90 | 3936.00 | 3935.89 | 3936.00 | 19.13 | 75295.31 | 3935.98 2014-03-07 05:49:00 | 3936.00 | 3936.00 | 3934.14 | 3936.00 | 48.62 | 191316.31 | 3934.85 2014-03-07 05:50:00 | 3935.63 | 3936.00 | 3934.05 | 3935.02 | 91.02 | 358166.62 | 3935.08 2014-03-07 05:51:00 | 3936.00 | 3936.00 | 3934.03 | 3935.99 | 79.10 | 311272.70 | 3935.18 2014-03-07 05:52:00 | 3936.65 | 3937.99 | 3934.35 | 3935.50 | 43.79 | 172370.02 | 3936.47 2014-03-07 05:53:00 | 3935.59 | 3937.70 | 3933.04 | 3933.06 | 35.86 | 141107.84 | 3934.86 2014-03-07 05:54:00 | 3932.67 | 3937.33 | 3931.43 | 3936.87 | 16.28 | 64068.75 | 3935.91 2014-03-07 05:55:00 | 3931.22 | 3935.89 | 3931.18 | 3934.47 | 25.68 | 101009.55 | 3934.01 2014-03-07 05:56:00 | 3933.79 | 3934.99 | 3930.20 | 3934.63 | 62.10 | 244223.18 | 3932.61 2014-03-07 05:57:00 | 3934.48 | 3935.00 | 3930.55 | 3934.32 | 46.81 | 184109.82 | 3932.96 2014-03-07 05:58:00 | 3934.25 | 3934.87 | 3930.39 | 3932.39 | 50.79 | 199721.88 | 3932.46 2014-03-07 05:59:00 | 3933.33 | 3933.33 | 3930.19 | 3930.19 | 40.50 | 159229.51 | 3931.40 2014-03-07 06:00:00 | 3931.94 | 3931.94 | 3930.31 | 3931.59 | 93.24 | 366516.20 | 3930.93 2014-03-07 06:01:00 | 3931.78 | 3932.00 | 3930.31 | 3931.03 | 66.33 | 260736.00 | 3931.19 2014-03-07 06:02:00 | 3931.03 | 3934.00 | 3930.09 | 3932.51 | 127.55 | 501471.27 | 3931.44 2014-03-07 06:03:00 | 3931.97 | 3933.53 | 3930.00 | 3930.11 | 114.73 | 451029.35 | 3931.16 2014-03-07 06:04:00 | 3932.79 | 3932.79 | 3930.14 | 3932.44 | 98.07 | 385543.99 | 3931.35 2014-03-07 06:05:00 | 3932.53 | 3933.30 | 3930.38 | 3933.25 | 106.88 | 420217.43 | 3931.86 2014-03-07 06:06:00 | 3933.16 | 3933.16 | 3931.41 | 3931.58 | 37.32 | 146749.71 | 3932.52 2014-03-07 06:07:00 | 3933.07 | 3934.89 | 3931.44 | 3931.44 | 59.76 | 235024.07 | 3933.06 2014-03-07 06:08:00 | 3934.71 | 3934.72 | 3931.51 | 3932.65 | 123.39 | 485303.22 | 3932.99 2014-03-07 06:09:00 | 3933.27 | 3934.70 | 3932.09 | 3934.11 | 86.05 | 338459.82 | 3933.48 2014-03-07 06:10:00 | 3933.91 | 3934.47 | 3933.38 | 3934.08 | 38.42 | 151165.98 | 3934.05 2014-03-07 06:11:00 | 3933.92 | 3934.61 | 3932.09 | 3932.78 | 71.24 | 280180.10 | 3932.85 2014-03-07 06:12:00 | 3932.95 | 3933.25 | 3929.97 | 3931.71 | 105.37 | 414328.22 | 3932.28 2014-03-07 06:13:00 | 3930.08 | 3932.86 | 3929.97 | 3931.36 | 137.11 | 539010.80 | 3931.11 2014-03-07 06:14:00 | 3930.07 | 3932.92 | 3929.00 | 3931.97 | 94.45 | 371275.36 | 3930.75 2014-03-07 06:15:00 | 3931.61 | 3932.92 | 3929.33 | 3930.28 | 153.48 | 603354.98 | 3931.27 2014-03-07 06:16:00 | 3930.01 | 3932.76 | 3929.53 | 3932.20 | 120.75 | 474734.75 | 3931.52 2014-03-07 06:17:00 | 3932.66 | 3932.88 | 3930.16 | 3932.43 | 57.58 | 226381.79 | 3931.47 2014-03-07 06:18:00 | 3931.66 | 3933.20 | 3930.39 | 3933.20 | 23.01 | 90452.49 | 3931.18 2014-03-07 06:19:00 | 3933.20 | 3933.35 | 3930.40 | 3932.15 | 74.36 | 292427.71 | 3932.44 2014-03-07 06:20:00 | 3932.15 | 3933.35 | 3930.49 | 3931.40 | 75.13 | 295400.56 | 3932.07 2014-03-07 06:21:00 | 3932.43 | 3933.36 | 3932.02 | 3933.33 | 80.46 | 316415.90 | 3932.73 2014-03-07 06:22:00 | 3932.10 | 3934.72 | 3932.10 | 3932.76 | 53.40 | 210030.93 | 3933.09 2014-03-07 06:23:00 | 3934.35 | 3934.99 | 3932.22 | 3934.99 | 75.27 | 296047.02 | 3933.40 2014-03-07 06:24:00 | 3934.55 | 3935.65 | 3932.46 | 3935.53 | 42.04 | 165410.86 | 3934.51 2014-03-07 06:25:00 | 3935.57 | 3935.86 | 3932.43 | 3933.63 | 66.10 | 259993.66 | 3933.58 2014-03-07 06:26:00 | 3935.79 | 3936.05 | 3933.65 | 3936.05 | 93.10 | 366304.27 | 3934.65 2014-03-07 06:27:00 | 3936.05 | 3937.00 | 3934.02 | 3936.70 | 101.64 | 400029.42 | 3935.75 2014-03-07 06:28:00 | 3935.14 | 3936.98 | 3935.11 | 3935.25 | 82.92 | 326375.16 | 3935.83 2014-03-07 06:29:00 | 3935.41 | 3937.28 | 3935.33 | 3937.28 | 82.16 | 323391.46 | 3936.17 2014-03-07 06:30:00 | 3937.30 | 3938.24 | 3937.30 | 3938.24 | 12.86 | 50618.19 | 3937.63 2014-03-07 06:31:00 | 3938.88 | 3940.00 | 3938.19 | 3938.54 | 29.69 | 116979.26 | 3939.49 2014-03-07 06:32:00 | 3938.81 | 3941.02 | 3938.01 | 3940.91 | 78.60 | 309638.76 | 3939.42 2014-03-07 06:33:00 | 3940.89 | 3942.00 | 3939.20 | 3941.54 | 16.29 | 64210.69 | 3941.24 2014-03-07 06:34:00 | 3939.13 | 3941.46 | 3938.20 | 3939.26 | 45.31 | 178521.03 | 3940.08 2014-03-07 06:35:00 | 3939.20 | 3941.00 | 3936.03 | 3936.04 | 77.94 | 306987.80 | 3938.62 2014-03-07 06:36:00 | 3937.32 | 3937.39 | 3934.27 | 3934.27 | 34.41 | 135450.83 | 3936.72 2014-03-07 06:37:00 | 3935.51 | 3939.00 | 3933.54 | 3939.00 | 27.53 | 108373.95 | 3936.86 2014-03-07 06:38:00 | 3938.41 | 3941.00 | 3934.20 | 3937.80 | 144.11 | 567500.27 | 3937.88 2014-03-07 06:39:00 | 3936.07 | 3937.90 | 3931.00 | 3935.99 | 132.61 | 521790.29 | 3934.89 2014-03-07 06:40:00 | 3931.56 | 3934.73 | 3928.00 | 3932.77 | 123.58 | 485788.81 | 3931.06 2014-03-07 06:41:00 | 3931.10 | 3935.46 | 3930.25 | 3932.46 | 81.35 | 319957.06 | 3933.14 2014-03-07 06:42:00 | 3932.16 | 3934.96 | 3930.34 | 3930.34 | 87.35 | 343440.83 | 3931.91 2014-03-07 06:43:00 | 3933.44 | 3933.63 | 3927.56 | 3927.95 | 84.93 | 333882.51 | 3931.36 2014-03-07 06:44:00 | 3927.98 | 3933.49 | 3927.98 | 3932.11 | 93.08 | 365870.46 | 3930.67 2014-03-07 06:45:00 | 3933.49 | 3933.50 | 3930.00 | 3930.00 | 49.80 | 195779.29 | 3931.07 2014-03-07 06:46:00 | 3931.26 | 3933.66 | 3930.01 | 3932.28 | 65.11 | 255936.36 | 3931.13 2014-03-07 06:47:00 | 3930.10 | 3933.63 | 3930.02 | 3930.41 | 86.95 | 341889.88 | 3931.98 2014-03-07 06:48:00 | 3930.54 | 3932.77 | 3930.11 | 3930.11 | 71.73 | 282046.66 | 3931.84 2014-03-07 06:49:00 | 3930.11 | 3932.97 | 3930.11 | 3932.13 | 92.63 | 364174.03 | 3931.66 2014-03-07 06:50:00 | 3931.02 | 3932.00 | 3930.16 | 3932.00 | 9.69 | 38098.75 | 3931.35 2014-03-07 06:51:00 | 3932.40 | 3933.04 | 3930.04 | 3932.54 | 129.96 | 510982.38 | 3931.75 2014-03-07 06:52:00 | 3932.59 | 3933.86 | 3931.10 | 3933.86 | 57.30 | 225317.29 | 3932.17 2014-03-07 06:53:00 | 3933.77 | 3934.99 | 3931.14 | 3931.14 | 64.23 | 252566.27 | 3931.97 2014-03-07 06:54:00 | 3931.15 | 3933.18 | 3931.15 | 3933.16 | 87.42 | 343769.78 | 3932.39 2014-03-07 06:55:00 | 3933.15 | 3933.16 | 3931.58 | 3932.43 | 29.56 | 116255.70 | 3932.61 2014-03-07 06:56:00 | 3931.30 | 3932.93 | 3931.30 | 3932.52 | 52.51 | 206443.52 | 3931.81 2014-03-07 06:57:00 | 3932.94 | 3933.00 | 3931.25 | 3932.44 | 54.37 | 213796.06 | 3932.24 2014-03-07 06:58:00 | 3932.00 | 3932.95 | 3931.00 | 3931.92 | 36.73 | 144404.76 | 3931.84 2014-03-07 06:59:00 | 3932.84 | 3932.84 | 3929.50 | 3929.50 | 51.47 | 202327.28 | 3930.82 2014-03-07 07:00:00 | 3930.00 | 3930.91 | 3928.19 | 3929.43 | 150.93 | 593047.01 | 3929.18 2014-03-07 07:01:00 | 3928.68 | 3930.50 | 3928.13 | 3930.50 | 86.96 | 341685.75 | 3929.36 2014-03-07 07:02:00 | 3930.50 | 3932.00 | 3929.00 | 3929.02 | 49.91 | 196190.43 | 3930.81 2014-03-07 07:03:00 | 3929.97 | 3930.82 | 3925.01 | 3927.73 | 69.46 | 272883.50 | 3928.53 2014-03-07 07:04:00 | 3927.86 | 3927.86 | 3923.18 | 3923.36 | 87.04 | 341663.59 | 3925.32 2014-03-07 07:05:00 | 3923.45 | 3926.99 | 3921.35 | 3925.88 | 104.84 | 411385.00 | 3924.01 2014-03-07 07:06:00 | 3925.88 | 3927.86 | 3921.00 | 3923.11 | 172.77 | 678101.92 | 3924.91 2014-03-07 07:07:00 | 3922.40 | 3927.53 | 3921.14 | 3922.15 | 144.10 | 565407.35 | 3923.77 2014-03-07 07:08:00 | 3922.97 | 3927.00 | 3922.95 | 3924.06 | 84.19 | 330460.57 | 3925.22 2014-03-07 07:09:00 | 3924.12 | 3926.74 | 3921.00 | 3923.73 | 120.82 | 474089.23 | 3924.06 2014-03-07 07:10:00 | 3923.84 | 3926.71 | 3921.00 | 3921.70 | 179.34 | 703748.51 | 3924.19 2014-03-07 07:11:00 | 3921.21 | 3926.50 | 3920.69 | 3923.82 | 62.42 | 244813.08 | 3922.34 2014-03-07 07:12:00 | 3921.28 | 3925.52 | 3918.00 | 3922.97 | 135.36 | 530586.56 | 3919.70 2014-03-07 07:13:00 | 3922.01 | 3922.96 | 3919.96 | 3919.96 | 71.90 | 281948.46 | 3921.51 2014-03-07 07:14:00 | 3920.09 | 3920.09 | 3917.00 | 3920.00 | 80.63 | 316000.26 | 3919.09 2014-03-07 07:15:00 | 3920.31 | 3925.48 | 3919.00 | 3922.87 | 137.38 | 538611.44 | 3920.65 2014-03-07 07:16:00 | 3919.06 | 3924.99 | 3919.00 | 3920.62 | 75.20 | 294891.08 | 3921.32 2014-03-07 07:17:00 | 3922.62 | 3925.00 | 3920.66 | 3921.03 | 149.33 | 585813.75 | 3922.89 2014-03-07 07:18:00 | 3922.61 | 3925.00 | 3921.11 | 3923.65 | 150.36 | 589893.51 | 3923.31 2014-03-07 07:19:00 | 3923.01 | 3925.42 | 3922.00 | 3922.12 | 68.42 | 268481.30 | 3923.85 2014-03-07 07:20:00 | 3924.90 | 3926.57 | 3922.01 | 3923.98 | 116.91 | 458800.15 | 3924.39 2014-03-07 07:21:00 | 3924.60 | 3926.28 | 3923.11 | 3926.09 | 78.63 | 308589.34 | 3924.53 2014-03-07 07:22:00 | 3925.30 | 3926.07 | 3921.00 | 3924.13 | 182.75 | 717125.01 | 3924.01 2014-03-07 07:23:00 | 3923.44 | 3925.19 | 3921.03 | 3924.78 | 62.07 | 243480.76 | 3922.68 2014-03-07 07:24:00 | 3923.64 | 3925.62 | 3921.00 | 3924.84 | 62.66 | 245824.95 | 3922.91 2014-03-07 07:25:00 | 3921.65 | 3926.00 | 3921.21 | 3925.45 | 155.99 | 612044.18 | 3923.71 2014-03-07 07:26:00 | 3921.78 | 3927.00 | 3921.61 | 3926.91 | 74.39 | 291892.37 | 3923.60 2014-03-07 07:27:00 | 3926.81 | 3927.00 | 3922.16 | 3927.00 | 101.38 | 397866.62 | 3924.35 2014-03-07 07:28:00 | 3924.27 | 3925.05 | 3923.00 | 3924.14 | 124.27 | 487680.04 | 3924.30 2014-03-07 07:29:00 | 3923.64 | 3923.64 | 3921.01 | 3921.01 | 39.31 | 154189.84 | 3922.11 2014-03-07 07:30:00 | 3921.00 | 3924.99 | 3920.68 | 3922.22 | 155.64 | 610399.33 | 3921.99 2014-03-07 07:31:00 | 3923.51 | 3924.97 | 3920.76 | 3920.98 | 61.75 | 242165.84 | 3921.97 2014-03-07 07:32:00 | 3920.98 | 3924.00 | 3920.93 | 3923.81 | 49.86 | 195587.19 | 3922.41 2014-03-07 07:33:00 | 3922.62 | 3923.99 | 3921.19 | 3922.93 | 80.87 | 317216.62 | 3922.70 2014-03-07 07:34:00 | 3923.85 | 3923.99 | 3920.01 | 3920.01 | 70.08 | 274901.36 | 3922.85 2014-03-07 07:35:00 | 3920.01 | 3923.90 | 3920.00 | 3921.17 | 65.81 | 258084.09 | 3921.65 2014-03-07 07:36:00 | 3922.99 | 3924.03 | 3920.00 | 3920.12 | 75.57 | 296435.37 | 3922.45 2014-03-07 07:37:00 | 3920.02 | 3922.09 | 3920.00 | 3920.00 | 103.46 | 405662.34 | 3921.00 2014-03-07 07:38:00 | 3921.98 | 3923.89 | 3920.11 | 3920.49 | 149.87 | 587772.09 | 3922.01 2014-03-07 07:39:00 | 3920.03 | 3923.98 | 3920.03 | 3923.39 | 59.07 | 231723.13 | 3923.12 2014-03-07 07:40:00 | 3923.46 | 3923.96 | 3920.15 | 3923.90 | 75.67 | 296821.67 | 3922.43 2014-03-07 07:41:00 | 3923.82 | 3923.99 | 3920.12 | 3923.90 | 91.02 | 356990.39 | 3922.20 2014-03-07 07:42:00 | 3923.20 | 3924.01 | 3921.74 | 3923.69 | 89.98 | 352985.26 | 3922.97 2014-03-07 07:43:00 | 3922.60 | 3923.49 | 3921.30 | 3922.43 | 75.69 | 296879.96 | 3922.26 2014-03-07 07:44:00 | 3922.00 | 3922.89 | 3921.48 | 3921.69 | 91.47 | 358761.82 | 3922.14 2014-03-07 07:45:00 | 3922.86 | 3923.00 | 3922.51 | 3922.99 | 20.94 | 82122.07 | 3922.72 2014-03-07 07:46:00 | 3921.85 | 3923.84 | 3921.54 | 3923.62 | 141.75 | 555993.61 | 3922.46 2014-03-07 07:47:00 | 3923.82 | 3926.06 | 3922.39 | 3922.39 | 65.59 | 257420.61 | 3924.51 2014-03-07 07:48:00 | 3922.69 | 3927.00 | 3922.42 | 3923.18 | 102.02 | 400287.70 | 3923.50 2014-03-07 07:49:00 | 3923.62 | 3926.65 | 3922.37 | 3922.47 | 73.76 | 289370.21 | 3922.97 2014-03-07 07:50:00 | 3922.47 | 3922.47 | 3922.29 | 3922.30 | 8.27 | 32430.35 | 3922.39 2014-03-07 07:51:00 | 3922.30 | 3922.30 | 3921.97 | 3921.97 | 2.74 | 10754.23 | 3922.04 2014-03-07 07:52:00 | 3921.57 | 3922.30 | 3921.00 | 3921.01 | 81.50 | 319588.68 | 3921.57 2014-03-07 07:53:00 | 3921.45 | 3922.23 | 3921.01 | 3921.02 | 64.86 | 254336.17 | 3921.61 2014-03-07 07:54:00 | 3921.01 | 3921.98 | 3920.00 | 3920.00 | 83.50 | 327400.14 | 3921.01 2014-03-07 07:55:00 | 3920.79 | 3920.79 | 3919.14 | 3920.63 | 44.19 | 173222.08 | 3919.76 2014-03-07 07:56:00 | 3920.57 | 3921.99 | 3919.00 | 3919.00 | 136.24 | 534008.76 | 3919.62 2014-03-07 07:57:00 | 3918.99 | 3919.00 | 3918.99 | 3919.00 | 6.97 | 27319.34 | 3919.00 2014-03-07 07:58:00 | 3919.00 | 3921.92 | 3918.10 | 3920.99 | 46.39 | 181863.59 | 3920.74 2014-03-07 07:59:00 | 3921.99 | 3921.99 | 3918.14 | 3920.79 | 137.65 | 539605.35 | 3920.27 2014-03-07 08:00:00 | 3921.99 | 3922.42 | 3920.00 | 3922.03 | 114.85 | 450391.67 | 3921.46 2014-03-07 08:01:00 | 3921.00 | 3922.47 | 3921.00 | 3921.00 | 60.75 | 238247.91 | 3921.71 2014-03-07 08:02:00 | 3920.46 | 3921.00 | 3918.32 | 3918.84 | 96.28 | 377374.48 | 3919.67 2014-03-07 08:03:00 | 3920.81 | 3922.08 | 3918.44 | 3920.78 | 152.28 | 596935.30 | 3920.11 2014-03-07 08:04:00 | 3919.13 | 3922.21 | 3919.06 | 3919.95 | 115.75 | 453782.73 | 3920.47 2014-03-07 08:05:00 | 3920.91 | 3922.38 | 3919.45 | 3922.12 | 69.19 | 271276.65 | 3920.69 2014-03-07 08:06:00 | 3922.19 | 3922.19 | 3919.51 | 3919.92 | 103.01 | 403913.63 | 3920.96 2014-03-07 08:07:00 | 3920.44 | 3922.28 | 3919.77 | 3922.28 | 89.94 | 352653.54 | 3920.86 2014-03-07 08:08:00 | 3922.28 | 3922.39 | 3919.88 | 3922.12 | 127.55 | 500123.93 | 3921.13 2014-03-07 08:09:00 | 3920.43 | 3922.49 | 3920.20 | 3922.49 | 40.57 | 159115.95 | 3921.62 2014-03-07 08:10:00 | 3922.21 | 3923.05 | 3920.24 | 3922.44 | 77.24 | 302920.04 | 3921.90 2014-03-07 08:11:00 | 3923.08 | 3923.26 | 3920.65 | 3922.26 | 61.72 | 242078.18 | 3922.20 2014-03-07 08:12:00 | 3922.27 | 3923.03 | 3920.56 | 3920.58 | 132.00 | 517634.44 | 3921.53 2014-03-07 08:13:00 | 3921.94 | 3923.02 | 3920.63 | 3921.19 | 127.35 | 499448.87 | 3921.95 2014-03-07 08:14:00 | 3922.26 | 3923.72 | 3921.02 | 3923.72 | 46.97 | 184251.31 | 3922.49 2014-03-07 08:15:00 | 3922.95 | 3924.86 | 3922.16 | 3922.35 | 115.52 | 453230.80 | 3923.43 2014-03-07 08:16:00 | 3923.61 | 3924.89 | 3922.26 | 3923.69 | 36.96 | 145046.19 | 3923.99 2014-03-07 08:17:00 | 3923.93 | 3924.89 | 3921.06 | 3923.15 | 53.36 | 209382.66 | 3923.82 2014-03-07 08:18:00 | 3924.27 | 3924.87 | 3922.04 | 3924.48 | 134.08 | 526052.95 | 3923.51 2014-03-07 08:19:00 | 3923.85 | 3925.00 | 3922.15 | 3923.03 | 142.35 | 558521.65 | 3923.44 2014-03-07 08:20:00 | 3923.73 | 3925.00 | 3923.13 | 3924.82 | 142.28 | 558327.76 | 3924.18 2014-03-07 08:21:00 | 3924.46 | 3926.73 | 3923.65 | 3925.80 | 102.83 | 403599.61 | 3924.81 2014-03-07 08:22:00 | 3925.78 | 3927.78 | 3924.05 | 3924.70 | 107.10 | 420431.64 | 3925.53 2014-03-07 08:23:00 | 3925.00 | 3927.81 | 3925.00 | 3925.00 | 73.93 | 290220.22 | 3925.82 2014-03-07 08:24:00 | 3924.10 | 3924.31 | 3922.04 | 3923.90 | 52.82 | 207200.67 | 3922.92 2014-03-07 08:25:00 | 3923.63 | 3923.97 | 3921.00 | 3922.89 | 117.86 | 462307.85 | 3922.68 2014-03-07 08:26:00 | 3923.97 | 3923.97 | 3921.27 | 3923.05 | 103.06 | 404273.97 | 3922.78 2014-03-07 08:27:00 | 3922.66 | 3923.63 | 3921.00 | 3922.00 | 80.09 | 314163.81 | 3922.63 2014-03-07 08:28:00 | 3922.00 | 3923.13 | 3920.58 | 3920.83 | 24.83 | 97404.48 | 3922.22 2014-03-07 08:29:00 | 3920.80 | 3923.55 | 3920.75 | 3921.61 | 28.18 | 110495.42 | 3921.75 2014-03-07 08:30:00 | 3921.58 | 3923.95 | 3921.21 | 3923.07 | 89.94 | 352781.11 | 3922.36 2014-03-07 08:31:00 | 3922.39 | 3923.05 | 3920.80 | 3921.12 | 209.14 | 820232.52 | 3922.02 2014-03-07 08:32:00 | 3922.44 | 3922.98 | 3920.91 | 3920.91 | 28.56 | 112024.20 | 3922.00 2014-03-07 08:33:00 | 3921.95 | 3923.00 | 3920.00 | 3922.27 | 104.95 | 411605.70 | 3921.92 2014-03-07 08:34:00 | 3922.29 | 3922.29 | 3920.00 | 3920.55 | 78.18 | 306565.23 | 3921.07 2014-03-07 08:35:00 | 3920.00 | 3922.00 | 3920.00 | 3921.13 | 110.27 | 432386.66 | 3921.02 2014-03-07 08:36:00 | 3920.29 | 3923.97 | 3920.02 | 3923.60 | 175.23 | 687098.37 | 3921.19 2014-03-07 08:37:00 | 3923.88 | 3923.88 | 3920.39 | 3921.79 | 109.93 | 431130.65 | 3922.04 2014-03-07 08:38:00 | 3922.92 | 3923.11 | 3921.79 | 3922.14 | 67.95 | 266535.79 | 3922.47 2014-03-07 08:39:00 | 3922.31 | 3922.94 | 3921.83 | 3922.69 | 35.28 | 138373.82 | 3922.38 2014-03-07 08:40:00 | 3922.79 | 3923.97 | 3921.90 | 3922.51 | 143.97 | 564752.45 | 3922.74 2014-03-07 08:41:00 | 3922.99 | 3924.67 | 3922.99 | 3923.15 | 48.79 | 191424.70 | 3923.84 2014-03-07 08:42:00 | 3924.00 | 3924.01 | 3923.00 | 3923.00 | 14.38 | 56422.18 | 3923.38 2014-03-07 08:43:00 | 3922.00 | 3925.00 | 3920.01 | 3920.66 | 115.05 | 451150.51 | 3921.45 2014-03-07 08:44:00 | 3920.65 | 3925.00 | 3920.58 | 3920.58 | 46.24 | 181343.31 | 3921.70 2014-03-07 08:45:00 | 3920.55 | 3921.00 | 3917.97 | 3918.38 | 50.66 | 198529.16 | 3918.93 2014-03-07 08:46:00 | 3918.02 | 3920.99 | 3917.00 | 3920.69 | 20.18 | 79091.36 | 3918.71 2014-03-07 08:47:00 | 3920.00 | 3924.01 | 3920.00 | 3920.95 | 100.13 | 392774.31 | 3922.49 2014-03-07 08:48:00 | 3923.25 | 3924.01 | 3915.00 | 3922.12 | 102.83 | 403217.75 | 3921.28 2014-03-07 08:49:00 | 3922.11 | 3922.18 | 3916.82 | 3920.80 | 82.53 | 323423.86 | 3919.05 2014-03-07 08:50:00 | 3920.80 | 3923.00 | 3918.08 | 3921.02 | 117.63 | 461191.61 | 3920.66 2014-03-07 08:51:00 | 3919.29 | 3924.00 | 3919.29 | 3921.70 | 92.57 | 362978.84 | 3920.96 2014-03-07 08:52:00 | 3921.15 | 3922.00 | 3920.12 | 3921.50 | 57.70 | 226222.01 | 3921.00 2014-03-07 08:53:00 | 3921.00 | 3923.50 | 3920.20 | 3920.20 | 61.50 | 241169.80 | 3921.33 2014-03-07 08:54:00 | 3921.98 | 3924.00 | 3919.21 | 3924.00 | 105.08 | 412063.68 | 3921.43 2014-03-07 08:55:00 | 3923.98 | 3925.97 | 3919.70 | 3925.90 | 141.87 | 556381.04 | 3921.77 2014-03-07 08:56:00 | 3925.36 | 3925.36 | 3919.00 | 3919.00 | 98.71 | 387167.22 | 3922.11 2014-03-07 08:57:00 | 3922.92 | 3925.00 | 3912.78 | 3918.44 | 150.91 | 591445.90 | 3919.14 2014-03-07 08:58:00 | 3919.57 | 3925.55 | 3914.62 | 3916.92 | 95.08 | 372534.42 | 3918.32 2014-03-07 08:59:00 | 3917.36 | 3919.00 | 3914.17 | 3915.67 | 155.40 | 608610.58 | 3916.31 2014-03-07 09:00:00 | 3914.24 | 3918.00 | 3912.78 | 3917.06 | 47.76 | 186986.21 | 3915.45 2014-03-07 09:01:00 | 3914.25 | 3917.46 | 3911.00 | 3914.32 | 63.08 | 246855.36 | 3913.56 2014-03-07 09:02:00 | 3914.78 | 3917.94 | 3908.14 | 3909.65 | 64.34 | 251813.65 | 3913.80 2014-03-07 09:03:00 | 3909.64 | 3910.00 | 3903.00 | 3904.35 | 78.47 | 306630.92 | 3907.47 2014-03-07 09:04:00 | 3903.75 | 3905.97 | 3901.00 | 3903.14 | 76.21 | 297465.18 | 3903.13 2014-03-07 09:05:00 | 3902.01 | 3904.00 | 3895.15 | 3903.66 | 109.00 | 425183.08 | 3900.69 2014-03-07 09:06:00 | 3900.73 | 3903.81 | 3896.15 | 3900.57 | 96.12 | 374903.66 | 3900.49 2014-03-07 09:07:00 | 3900.80 | 3903.00 | 3898.03 | 3901.00 | 93.59 | 365157.61 | 3901.51 2014-03-07 09:08:00 | 3901.72 | 3904.00 | 3900.00 | 3902.83 | 115.30 | 449799.14 | 3901.05 2014-03-07 09:09:00 | 3903.40 | 3903.40 | 3891.99 | 3891.99 | 76.90 | 299706.97 | 3897.41 2014-03-07 09:10:00 | 3891.99 | 3896.98 | 3890.00 | 3895.46 | 69.36 | 269976.49 | 3892.39 2014-03-07 09:11:00 | 3890.00 | 3895.99 | 3888.00 | 3889.99 | 94.15 | 366375.29 | 3891.44 2014-03-07 09:12:00 | 3888.00 | 3892.61 | 3883.00 | 3883.00 | 61.15 | 237802.16 | 3888.71 2014-03-07 09:13:00 | 3883.32 | 3887.08 | 3875.00 | 3881.11 | 95.96 | 372389.66 | 3880.72 2014-03-07 09:14:00 | 3881.11 | 3890.00 | 3881.11 | 3889.64 | 107.74 | 418696.51 | 3886.14 2014-03-07 09:15:00 | 3889.63 | 3894.30 | 3886.00 | 3889.97 | 92.35 | 359123.58 | 3888.55 2014-03-07 09:16:00 | 3889.96 | 3893.60 | 3886.00 | 3891.84 | 68.68 | 267104.98 | 3889.24 2014-03-07 09:17:00 | 3890.08 | 3895.00 | 3887.10 | 3887.10 | 99.08 | 385594.43 | 3891.79 2014-03-07 09:18:00 | 3887.19 | 3894.64 | 3887.10 | 3893.57 | 126.22 | 491105.71 | 3890.75 2014-03-07 09:19:00 | 3891.34 | 3893.52 | 3887.28 | 3889.63 | 108.38 | 421573.79 | 3889.70 2014-03-07 09:20:00 | 3887.42 | 3890.00 | 3886.96 | 3888.97 | 57.76 | 224595.52 | 3888.76 2014-03-07 09:21:00 | 3888.24 | 3893.69 | 3888.00 | 3893.51 | 37.25 | 144953.24 | 3891.68 2014-03-07 09:22:00 | 3893.51 | 3894.00 | 3890.08 | 3892.05 | 62.61 | 243756.87 | 3893.26 2014-03-07 09:23:00 | 3891.91 | 3892.91 | 3890.95 | 3891.99 | 45.09 | 175461.48 | 3891.62 2014-03-07 09:24:00 | 3891.98 | 3892.00 | 3888.42 | 3888.42 | 36.04 | 140208.17 | 3889.92 2014-03-07 09:25:00 | 3888.01 | 3891.90 | 3888.00 | 3889.91 | 135.89 | 528551.48 | 3889.64 2014-03-07 09:26:00 | 3891.80 | 3891.80 | 3888.00 | 3889.00 | 99.56 | 387183.09 | 3888.94 2014-03-07 09:27:00 | 3889.00 | 3889.00 | 3887.98 | 3887.98 | 53.46 | 207893.83 | 3888.56 2014-03-07 09:28:00 | 3887.00 | 3889.00 | 3887.00 | 3887.35 | 122.89 | 477770.08 | 3887.88 2014-03-07 09:29:00 | 3887.24 | 3889.00 | 3885.02 | 3885.02 | 25.53 | 99249.21 | 3888.01 2014-03-07 09:30:00 | 3885.01 | 3888.63 | 3880.07 | 3880.09 | 58.33 | 226551.21 | 3883.82 2014-03-07 09:31:00 | 3880.08 | 3884.43 | 3880.00 | 3883.51 | 30.79 | 119503.95 | 3881.13 2014-03-07 09:32:00 | 3883.40 | 3884.00 | 3880.00 | 3883.95 | 37.88 | 147074.24 | 3882.53 2014-03-07 09:33:00 | 3880.19 | 3889.00 | 3880.19 | 3889.00 | 118.01 | 458773.81 | 3887.68 2014-03-07 09:34:00 | 3889.00 | 3892.00 | 3888.85 | 3891.00 | 121.88 | 474089.60 | 3889.81 2014-03-07 09:35:00 | 3892.00 | 3899.99 | 3891.91 | 3898.05 | 61.87 | 240970.23 | 3894.53 2014-03-07 09:36:00 | 3897.72 | 3897.72 | 3890.93 | 3893.55 | 68.42 | 266386.56 | 3893.23 2014-03-07 09:37:00 | 3893.39 | 3895.13 | 3890.00 | 3890.13 | 72.53 | 282240.91 | 3891.21 2014-03-07 09:38:00 | 3890.51 | 3892.81 | 3890.00 | 3890.54 | 106.50 | 414392.64 | 3891.19 2014-03-07 09:39:00 | 3891.85 | 3891.90 | 3889.00 | 3890.49 | 49.95 | 194316.73 | 3890.07 2014-03-07 09:40:00 | 3889.00 | 3893.18 | 3889.00 | 3890.33 | 74.25 | 288921.38 | 3891.04 2014-03-07 09:41:00 | 3893.19 | 3893.20 | 3891.06 | 3893.20 | 72.86 | 283579.22 | 3892.11 2014-03-07 09:42:00 | 3894.86 | 3897.49 | 3893.39 | 3894.88 | 36.94 | 143914.03 | 3895.68 2014-03-07 09:43:00 | 3896.73 | 3899.91 | 3895.60 | 3899.91 | 45.53 | 177468.44 | 3897.58 2014-03-07 09:44:00 | 3898.99 | 3901.99 | 3897.57 | 3901.99 | 57.85 | 225605.51 | 3899.84 2014-03-07 09:45:00 | 3901.31 | 3902.00 | 3898.03 | 3898.68 | 85.37 | 332964.50 | 3900.21 2014-03-07 09:46:00 | 3898.45 | 3902.83 | 3896.00 | 3900.00 | 97.85 | 381375.40 | 3897.71 2014-03-07 09:47:00 | 3901.35 | 3903.70 | 3901.10 | 3903.05 | 28.45 | 111022.84 | 3902.38 2014-03-07 09:48:00 | 3903.00 | 3903.00 | 3890.45 | 3893.41 | 70.53 | 274862.86 | 3897.11 2014-03-07 09:49:00 | 3893.94 | 3896.98 | 3891.00 | 3896.98 | 73.48 | 285988.94 | 3892.28 2014-03-07 09:50:00 | 3894.06 | 3904.00 | 3891.31 | 3896.15 | 116.74 | 454997.30 | 3897.66 2014-03-07 09:51:00 | 3900.00 | 3901.00 | 3897.06 | 3898.51 | 84.33 | 328749.25 | 3898.55 2014-03-07 09:52:00 | 3898.02 | 3902.94 | 3897.57 | 3900.39 | 82.73 | 322593.91 | 3899.59 2014-03-07 09:53:00 | 3901.09 | 3902.96 | 3898.26 | 3902.51 | 91.31 | 356192.22 | 3900.74 2014-03-07 09:54:00 | 3900.63 | 3903.00 | 3898.68 | 3901.73 | 108.21 | 422080.96 | 3900.64 2014-03-07 09:55:00 | 3900.98 | 3907.00 | 3900.30 | 3903.50 | 90.86 | 354657.34 | 3903.51 2014-03-07 09:56:00 | 3906.90 | 3908.68 | 3904.00 | 3904.00 | 78.47 | 306570.52 | 3906.65 2014-03-07 09:57:00 | 3904.00 | 3904.90 | 3900.00 | 3902.72 | 54.21 | 211551.26 | 3902.44 2014-03-07 09:58:00 | 3903.56 | 3908.64 | 3902.28 | 3904.44 | 81.46 | 318090.22 | 3905.10 2014-03-07 09:59:00 | 3904.64 | 3906.83 | 3900.61 | 3905.80 | 104.69 | 408730.11 | 3904.05 2014-03-07 10:00:00 | 3905.73 | 3908.63 | 3901.31 | 3901.92 | 99.27 | 387534.15 | 3903.88 2014-03-07 10:01:00 | 3901.05 | 3905.58 | 3899.94 | 3905.44 | 37.77 | 147362.24 | 3901.88 2014-03-07 10:02:00 | 3905.52 | 3908.48 | 3902.50 | 3906.45 | 74.94 | 292759.75 | 3906.43 2014-03-07 10:03:00 | 3905.22 | 3907.29 | 3901.27 | 3901.94 | 96.62 | 377248.34 | 3904.33 2014-03-07 10:04:00 | 3902.72 | 3907.99 | 3901.74 | 3906.40 | 50.46 | 197015.74 | 3904.47 2014-03-07 10:05:00 | 3906.46 | 3910.87 | 3905.59 | 3905.98 | 85.53 | 334288.85 | 3908.39 2014-03-07 10:06:00 | 3906.08 | 3906.96 | 3903.17 | 3905.39 | 55.88 | 218219.98 | 3905.50 2014-03-07 10:07:00 | 3905.99 | 3905.99 | 3903.00 | 3905.73 | 83.95 | 327799.48 | 3904.51 2014-03-07 10:08:00 | 3903.00 | 3910.00 | 3900.63 | 3904.71 | 81.37 | 317613.93 | 3903.23 2014-03-07 10:09:00 | 3905.00 | 3905.00 | 3900.60 | 3900.85 | 25.15 | 98141.30 | 3902.55 2014-03-07 10:10:00 | 3904.97 | 3905.36 | 3900.58 | 3901.85 | 86.95 | 339369.23 | 3902.90 2014-03-07 10:11:00 | 3901.25 | 3904.54 | 3900.00 | 3902.00 | 63.22 | 246741.43 | 3902.90 2014-03-07 10:12:00 | 3902.00 | 3903.97 | 3900.00 | 3902.61 | 101.39 | 395568.84 | 3901.65 2014-03-07 10:13:00 | 3903.62 | 3909.49 | 3902.00 | 3907.27 | 34.91 | 136341.82 | 3905.41 2014-03-07 10:14:00 | 3909.67 | 3909.67 | 3900.72 | 3903.63 | 87.94 | 343327.68 | 3904.11 2014-03-07 10:15:00 | 3905.05 | 3905.12 | 3898.00 | 3898.76 | 72.31 | 282135.61 | 3901.64 2014-03-07 10:16:00 | 3898.22 | 3903.96 | 3896.01 | 3902.76 | 103.52 | 403687.00 | 3899.72 2014-03-07 10:17:00 | 3900.78 | 3901.89 | 3895.70 | 3901.48 | 33.14 | 129239.44 | 3899.68 2014-03-07 10:18:00 | 3900.61 | 3904.00 | 3895.40 | 3896.55 | 76.74 | 299240.48 | 3899.66 2014-03-07 10:19:00 | 3896.58 | 3899.94 | 3894.86 | 3897.07 | 70.81 | 275976.28 | 3897.58 2014-03-07 10:20:00 | 3897.06 | 3897.94 | 3894.70 | 3897.49 | 73.71 | 287218.04 | 3896.60 2014-03-07 10:21:00 | 3896.67 | 3897.35 | 3894.01 | 3896.77 | 79.27 | 308852.67 | 3896.06 2014-03-07 10:22:00 | 3894.02 | 3901.60 | 3894.02 | 3895.24 | 83.14 | 324043.29 | 3897.70 2014-03-07 10:23:00 | 3895.10 | 3901.37 | 3892.01 | 3892.79 | 109.98 | 428494.62 | 3896.01 2014-03-07 10:24:00 | 3895.52 | 3895.70 | 3890.00 | 3891.93 | 20.08 | 78144.54 | 3891.85 2014-03-07 10:25:00 | 3891.94 | 3891.94 | 3890.00 | 3890.00 | 60.14 | 233993.15 | 3890.94 2014-03-07 10:26:00 | 3889.04 | 3890.11 | 3885.94 | 3889.85 | 85.41 | 332033.59 | 3887.34 2014-03-07 10:27:00 | 3889.02 | 3891.79 | 3889.02 | 3891.00 | 76.63 | 298079.02 | 3889.80 2014-03-07 10:28:00 | 3891.79 | 3892.10 | 3889.46 | 3892.10 | 48.57 | 188964.25 | 3890.55 2014-03-07 10:29:00 | 3892.10 | 3892.10 | 3890.00 | 3890.02 | 14.27 | 55518.29 | 3890.83 2014-03-07 10:30:00 | 3890.91 | 3890.91 | 3881.12 | 3887.69 | 121.84 | 473364.73 | 3885.23 2014-03-07 10:31:00 | 3885.00 | 3887.98 | 3882.00 | 3882.05 | 33.25 | 129161.47 | 3884.79 2014-03-07 10:32:00 | 3882.00 | 3888.00 | 3877.34 | 3887.00 | 73.70 | 286016.17 | 3880.82 2014-03-07 10:33:00 | 3884.80 | 3886.99 | 3882.57 | 3884.00 | 64.91 | 252157.44 | 3884.60 2014-03-07 10:34:00 | 3884.00 | 3886.00 | 3882.86 | 3883.79 | 95.00 | 369046.48 | 3884.66 2014-03-07 10:35:00 | 3883.81 | 3885.86 | 3877.04 | 3880.00 | 68.20 | 264704.78 | 3881.36 2014-03-07 10:36:00 | 3883.51 | 3885.00 | 3876.00 | 3882.91 | 93.29 | 362105.29 | 3881.46 2014-03-07 10:37:00 | 3881.17 | 3883.00 | 3871.00 | 3873.75 | 63.39 | 245670.78 | 3875.67 2014-03-07 10:38:00 | 3874.31 | 3882.98 | 3869.16 | 3875.99 | 141.33 | 547540.48 | 3874.28 2014-03-07 10:39:00 | 3879.65 | 3880.76 | 3873.01 | 3879.82 | 46.41 | 179938.49 | 3876.82 2014-03-07 10:40:00 | 3880.96 | 3881.39 | 3873.07 | 3873.25 | 97.34 | 377434.80 | 3877.41 2014-03-07 10:41:00 | 3873.28 | 3878.48 | 3873.08 | 3878.48 | 94.07 | 364547.74 | 3875.36 2014-03-07 10:42:00 | 3879.00 | 3882.00 | 3876.34 | 3880.00 | 46.07 | 178674.24 | 3877.98 2014-03-07 10:43:00 | 3879.00 | 3879.02 | 3872.93 | 3875.89 | 53.06 | 205615.64 | 3875.30 2014-03-07 10:44:00 | 3875.80 | 3875.89 | 3873.00 | 3875.89 | 59.02 | 228658.62 | 3874.32 2014-03-07 10:45:00 | 3873.53 | 3875.89 | 3869.08 | 3869.09 | 78.12 | 302460.39 | 3871.69 2014-03-07 10:46:00 | 3873.50 | 3875.78 | 3865.00 | 3871.74 | 88.95 | 344253.97 | 3870.07 2014-03-07 10:47:00 | 3873.61 | 3873.61 | 3866.03 | 3869.66 | 71.17 | 275358.39 | 3868.97 2014-03-07 10:48:00 | 3871.95 | 3876.36 | 3866.16 | 3871.18 | 106.69 | 413115.63 | 3872.00 2014-03-07 10:49:00 | 3872.85 | 3883.90 | 3870.00 | 3879.00 | 82.16 | 318499.23 | 3876.38 2014-03-07 10:50:00 | 3882.17 | 3882.17 | 3872.00 | 3874.70 | 40.36 | 156443.81 | 3876.31 2014-03-07 10:51:00 | 3879.45 | 3880.79 | 3873.83 | 3880.00 | 83.90 | 325297.53 | 3877.30 2014-03-07 10:52:00 | 3875.23 | 3879.82 | 3875.04 | 3879.64 | 72.98 | 283027.63 | 3878.26 2014-03-07 10:53:00 | 3876.90 | 3883.00 | 3876.90 | 3879.98 | 39.69 | 154002.60 | 3879.75 2014-03-07 10:54:00 | 3880.08 | 3892.09 | 3879.96 | 3885.02 | 100.30 | 389523.48 | 3883.62 2014-03-07 10:55:00 | 3883.76 | 3889.99 | 3881.40 | 3886.64 | 60.33 | 234327.20 | 3883.96 2014-03-07 10:56:00 | 3886.64 | 3890.00 | 3885.00 | 3889.12 | 38.50 | 149679.63 | 3887.88 2014-03-07 10:57:00 | 3890.00 | 3890.00 | 3885.84 | 3890.00 | 74.79 | 290828.35 | 3888.55 2014-03-07 10:58:00 | 3890.00 | 3890.00 | 3886.09 | 3889.00 | 64.47 | 250603.91 | 3887.44 2014-03-07 10:59:00 | 3888.33 | 3890.00 | 3886.72 | 3888.22 | 51.73 | 201172.98 | 3888.75 2014-03-07 11:00:00 | 3887.24 | 3890.00 | 3887.24 | 3888.02 | 100.28 | 389937.96 | 3888.53 2014-03-07 11:01:00 | 3887.73 | 3888.80 | 3881.11 | 3882.00 | 96.85 | 376377.52 | 3886.31 2014-03-07 11:02:00 | 3881.28 | 3882.95 | 3871.00 | 3872.55 | 80.04 | 310189.90 | 3875.44 2014-03-07 11:03:00 | 3872.01 | 3875.00 | 3871.00 | 3872.78 | 39.75 | 153942.48 | 3872.38 2014-03-07 11:04:00 | 3875.00 | 3875.00 | 3860.00 | 3860.00 | 71.05 | 275100.26 | 3872.09 2014-03-07 11:05:00 | 3877.46 | 3877.46 | 3860.45 | 3871.48 | 108.82 | 421186.13 | 3870.45 2014-03-07 11:06:00 | 3871.48 | 3871.56 | 3861.00 | 3869.18 | 69.53 | 268964.89 | 3868.33 2014-03-07 11:07:00 | 3869.10 | 3875.91 | 3864.05 | 3871.76 | 69.87 | 270287.61 | 3868.27 2014-03-07 11:08:00 | 3871.76 | 3875.91 | 3871.67 | 3873.27 | 37.29 | 144437.23 | 3873.45 2014-03-07 11:09:00 | 3873.27 | 3875.00 | 3868.02 | 3871.00 | 48.21 | 186614.88 | 3871.04 2014-03-07 11:10:00 | 3868.20 | 3870.00 | 3867.01 | 3868.00 | 55.70 | 215447.28 | 3868.27 2014-03-07 11:11:00 | 3869.84 | 3871.06 | 3867.06 | 3870.76 | 29.42 | 113853.64 | 3869.55 2014-03-07 11:12:00 | 3870.76 | 3872.00 | 3868.34 | 3871.05 | 54.25 | 210020.78 | 3871.14 2014-03-07 11:13:00 | 3870.86 | 3872.00 | 3869.69 | 3870.00 | 23.55 | 91156.57 | 3870.77 2014-03-07 11:14:00 | 3868.93 | 3872.00 | 3868.35 | 3872.00 | 54.86 | 212313.18 | 3870.02 2014-03-07 11:15:00 | 3872.00 | 3872.00 | 3866.00 | 3868.01 | 40.55 | 156838.90 | 3868.27 2014-03-07 11:16:00 | 3868.01 | 3868.10 | 3858.00 | 3868.09 | 99.45 | 384197.40 | 3863.18 2014-03-07 11:17:00 | 3862.00 | 3862.00 | 3857.00 | 3857.00 | 33.99 | 131135.53 | 3858.52 2014-03-07 11:18:00 | 3857.00 | 3864.96 | 3850.99 | 3852.65 | 101.34 | 390732.24 | 3855.66 2014-03-07 11:19:00 | 3852.30 | 3857.57 | 3851.01 | 3857.36 | 38.96 | 150142.68 | 3853.86 2014-03-07 11:20:00 | 3858.35 | 3864.80 | 3857.45 | 3862.67 | 48.15 | 185869.59 | 3859.98 2014-03-07 11:21:00 | 3857.97 | 3868.60 | 3857.45 | 3861.89 | 76.17 | 294175.63 | 3862.09 2014-03-07 11:22:00 | 3861.79 | 3862.00 | 3857.45 | 3857.45 | 40.33 | 155612.34 | 3858.09 2014-03-07 11:23:00 | 3857.43 | 3860.00 | 3852.02 | 3856.00 | 55.22 | 213005.84 | 3857.19 2014-03-07 11:24:00 | 3855.99 | 3859.00 | 3850.00 | 3850.00 | 113.90 | 438957.21 | 3854.02 2014-03-07 11:25:00 | 3853.03 | 3857.74 | 3850.00 | 3854.00 | 128.98 | 496937.55 | 3852.92 2014-03-07 11:26:00 | 3854.03 | 3854.03 | 3850.00 | 3850.04 | 82.94 | 319392.21 | 3850.79 2014-03-07 11:27:00 | 3850.01 | 3855.00 | 3845.01 | 3850.20 | 73.48 | 282946.34 | 3850.76 2014-03-07 11:28:00 | 3845.80 | 3860.00 | 3845.80 | 3858.91 | 63.68 | 245294.01 | 3852.22 2014-03-07 11:29:00 | 3856.52 | 3863.79 | 3853.84 | 3853.84 | 88.95 | 343063.16 | 3856.68 2014-03-07 11:30:00 | 3854.11 | 3855.00 | 3846.26 | 3848.99 | 106.88 | 411493.45 | 3850.05 2014-03-07 11:31:00 | 3850.02 | 3854.00 | 3846.10 | 3850.02 | 70.37 | 270927.22 | 3850.09 2014-03-07 11:32:00 | 3853.99 | 3853.99 | 3848.11 | 3852.68 | 121.74 | 468897.07 | 3851.53 2014-03-07 11:33:00 | 3853.96 | 3855.00 | 3850.09 | 3851.47 | 62.99 | 242690.65 | 3853.09 2014-03-07 11:34:00 | 3854.95 | 3855.00 | 3844.69 | 3844.69 | 65.65 | 252859.29 | 3851.80 2014-03-07 11:35:00 | 3843.54 | 3849.00 | 3841.01 | 3843.84 | 80.43 | 309079.61 | 3843.03 2014-03-07 11:36:00 | 3847.32 | 3849.00 | 3841.00 | 3841.13 | 111.07 | 426848.31 | 3843.02 2014-03-07 11:37:00 | 3841.29 | 3842.55 | 3834.76 | 3840.00 | 46.94 | 180197.80 | 3838.81 2014-03-07 11:38:00 | 3838.76 | 3839.94 | 3833.00 | 3839.76 | 112.42 | 431325.19 | 3836.76 2014-03-07 11:39:00 | 3839.76 | 3845.00 | 3835.23 | 3845.00 | 121.00 | 464663.71 | 3840.23 2014-03-07 11:40:00 | 3845.10 | 3855.00 | 3840.87 | 3843.99 | 96.95 | 372731.62 | 3844.66 2014-03-07 11:41:00 | 3845.69 | 3849.13 | 3840.00 | 3848.93 | 105.68 | 406549.68 | 3846.95 2014-03-07 11:42:00 | 3849.37 | 3853.50 | 3849.37 | 3853.49 | 36.41 | 140186.50 | 3850.75 2014-03-07 11:43:00 | 3852.11 | 3854.57 | 3846.07 | 3849.01 | 90.81 | 349461.84 | 3848.36 2014-03-07 11:44:00 | 3846.13 | 3855.00 | 3846.00 | 3853.86 | 101.34 | 390316.58 | 3851.40 2014-03-07 11:45:00 | 3853.64 | 3854.64 | 3849.23 | 3851.69 | 115.86 | 446383.03 | 3852.78 2014-03-07 11:46:00 | 3851.50 | 3859.90 | 3851.00 | 3857.67 | 103.12 | 397436.27 | 3854.15 2014-03-07 11:47:00 | 3857.45 | 3860.00 | 3857.45 | 3860.00 | 107.97 | 416644.54 | 3858.82 2014-03-07 11:48:00 | 3859.01 | 3866.02 | 3859.00 | 3859.00 | 123.32 | 476150.00 | 3861.06 2014-03-07 11:49:00 | 3859.00 | 3865.00 | 3855.00 | 3863.89 | 92.23 | 356214.73 | 3862.12 2014-03-07 11:50:00 | 3863.37 | 3864.00 | 3856.00 | 3862.59 | 182.91 | 706156.99 | 3860.62 2014-03-07 11:51:00 | 3864.00 | 3865.00 | 3860.20 | 3861.74 | 73.00 | 281956.87 | 3862.32 2014-03-07 11:52:00 | 3861.02 | 3866.00 | 3860.22 | 3866.00 | 86.48 | 334037.89 | 3862.51 2014-03-07 11:53:00 | 3866.00 | 3866.76 | 3862.99 | 3865.43 | 84.12 | 325126.69 | 3865.08 2014-03-07 11:54:00 | 3863.66 | 3870.00 | 3863.12 | 3867.97 | 121.70 | 470722.85 | 3867.96 2014-03-07 11:55:00 | 3868.16 | 3869.76 | 3861.56 | 3866.25 | 178.01 | 688216.91 | 3866.26 2014-03-07 11:56:00 | 3866.46 | 3870.00 | 3865.91 | 3870.00 | 77.07 | 298086.07 | 3867.83 2014-03-07 11:57:00 | 3870.00 | 3873.90 | 3867.92 | 3867.92 | 86.34 | 334266.79 | 3871.38 2014-03-07 11:58:00 | 3867.79 | 3871.99 | 3861.01 | 3862.46 | 92.03 | 355876.71 | 3866.96 2014-03-07 11:59:00 | 3861.40 | 3865.72 | 3861.00 | 3863.09 | 100.35 | 387657.84 | 3862.94 2014-03-07 12:00:00 | 3863.94 | 3863.94 | 3856.00 | 3856.00 | 73.68 | 284373.50 | 3859.68 2014-03-07 12:01:00 | 3857.56 | 3860.00 | 3854.49 | 3860.00 | 126.13 | 486691.98 | 3858.59 2014-03-07 12:02:00 | 3860.61 | 3871.28 | 3860.20 | 3864.49 | 105.80 | 408943.51 | 3865.29 2014-03-07 12:03:00 | 3864.49 | 3868.05 | 3861.10 | 3861.83 | 102.92 | 397596.38 | 3863.16 2014-03-07 12:04:00 | 3862.20 | 3864.06 | 3861.26 | 3861.50 | 160.35 | 619359.72 | 3862.57 2014-03-07 12:05:00 | 3861.46 | 3862.79 | 3855.10 | 3858.14 | 148.40 | 572954.79 | 3860.80 2014-03-07 12:06:00 | 3856.58 | 3862.59 | 3850.00 | 3850.00 | 144.13 | 555635.51 | 3855.18 2014-03-07 12:07:00 | 3850.00 | 3860.00 | 3850.00 | 3856.78 | 256.81 | 989412.29 | 3852.66 2014-03-07 12:08:00 | 3853.08 | 3857.60 | 3852.04 | 3855.14 | 125.26 | 482893.90 | 3855.22 2014-03-07 12:09:00 | 3856.07 | 3858.97 | 3854.08 | 3854.87 | 181.88 | 701451.40 | 3856.65 2014-03-07 12:10:00 | 3855.98 | 3858.99 | 3854.20 | 3856.26 | 189.37 | 730458.52 | 3857.27 2014-03-07 12:11:00 | 3856.08 | 3861.41 | 3855.80 | 3858.97 | 119.86 | 462609.92 | 3859.49 2014-03-07 12:12:00 | 3857.27 | 3859.99 | 3856.00 | 3858.73 | 141.27 | 544995.89 | 3857.83 2014-03-07 12:13:00 | 3857.68 | 3859.80 | 3852.29 | 3853.68 | 210.72 | 812757.82 | 3857.00 2014-03-07 12:14:00 | 3854.24 | 3859.93 | 3850.00 | 3853.18 | 214.45 | 826826.29 | 3855.62 2014-03-07 12:15:00 | 3851.95 | 3857.51 | 3851.78 | 3856.75 | 137.77 | 531113.84 | 3855.19 2014-03-07 12:16:00 | 3859.19 | 3859.19 | 3853.47 | 3855.02 | 165.42 | 638193.98 | 3857.93 2014-03-07 12:17:00 | 3857.79 | 3857.79 | 3853.29 | 3856.00 | 153.66 | 592458.33 | 3855.72 2014-03-07 12:18:00 | 3855.52 | 3857.42 | 3853.06 | 3856.11 | 172.23 | 664011.39 | 3855.33 2014-03-07 12:19:00 | 3856.39 | 3857.99 | 3854.20 | 3857.53 | 145.86 | 562444.71 | 3856.09 2014-03-07 12:20:00 | 3857.53 | 3865.00 | 3857.53 | 3862.82 | 168.44 | 650485.92 | 3861.73 2014-03-07 12:21:00 | 3863.98 | 3869.99 | 3861.00 | 3869.56 | 172.04 | 664977.87 | 3865.16 2014-03-07 12:22:00 | 3870.00 | 3870.00 | 3863.04 | 3865.37 | 136.58 | 528166.65 | 3867.14 2014-03-07 12:23:00 | 3867.32 | 3868.92 | 3864.98 | 3865.22 | 170.90 | 660837.99 | 3866.79 2014-03-07 12:24:00 | 3865.22 | 3868.98 | 3864.79 | 3867.84 | 125.22 | 484236.26 | 3867.02 2014-03-07 12:25:00 | 3868.69 | 3869.99 | 3861.01 | 3869.79 | 77.56 | 299967.14 | 3867.80 2014-03-07 12:26:00 | 3866.24 | 3872.00 | 3863.02 | 3869.40 | 138.05 | 533839.14 | 3867.03 2014-03-07 12:27:00 | 3870.00 | 3879.83 | 3865.05 | 3879.13 | 162.89 | 630621.51 | 3871.41 2014-03-07 12:28:00 | 3876.12 | 3878.10 | 3873.01 | 3875.00 | 120.97 | 468738.08 | 3874.89 2014-03-07 12:29:00 | 3875.06 | 3876.00 | 3864.77 | 3870.52 | 121.31 | 469724.37 | 3872.13 2014-03-07 12:30:00 | 3870.51 | 3876.00 | 3866.89 | 3871.30 | 186.25 | 721239.74 | 3872.37 2014-03-07 12:31:00 | 3872.71 | 3876.00 | 3870.00 | 3873.36 | 188.57 | 730282.73 | 3872.72 2014-03-07 12:32:00 | 3873.35 | 3876.00 | 3867.06 | 3873.81 | 149.10 | 577378.15 | 3872.34 2014-03-07 12:33:00 | 3872.30 | 3876.00 | 3870.10 | 3875.00 | 133.09 | 515480.86 | 3873.12 2014-03-07 12:34:00 | 3875.00 | 3876.00 | 3871.50 | 3873.75 | 141.40 | 547701.56 | 3873.56 2014-03-07 12:35:00 | 3871.50 | 3875.36 | 3870.00 | 3871.00 | 116.85 | 452417.16 | 3871.68 2014-03-07 12:36:00 | 3870.50 | 3873.99 | 3866.88 | 3870.04 | 120.80 | 467611.46 | 3871.05 2014-03-07 12:37:00 | 3870.00 | 3873.89 | 3866.01 | 3870.01 | 190.73 | 738015.66 | 3869.49 2014-03-07 12:38:00 | 3873.00 | 3879.99 | 3872.27 | 3875.98 | 168.35 | 652480.26 | 3875.83 2014-03-07 12:39:00 | 3879.97 | 3884.11 | 3876.47 | 3879.10 | 174.44 | 676883.32 | 3880.41 2014-03-07 12:40:00 | 3878.79 | 3882.12 | 3876.22 | 3879.84 | 164.20 | 637042.64 | 3879.70 2014-03-07 12:41:00 | 3879.83 | 3882.13 | 3870.10 | 3876.70 | 183.02 | 709717.58 | 3877.77 2014-03-07 12:42:00 | 3876.68 | 3877.00 | 3871.00 | 3875.29 | 205.76 | 797318.92 | 3875.05 2014-03-07 12:43:00 | 3876.00 | 3876.00 | 3870.00 | 3870.00 | 136.71 | 529302.68 | 3871.72 2014-03-07 12:44:00 | 3870.00 | 3875.00 | 3866.01 | 3871.90 | 166.68 | 645012.99 | 3869.86 2014-03-07 12:45:00 | 3874.99 | 3876.00 | 3870.24 | 3875.89 | 190.74 | 738875.52 | 3873.79 2014-03-07 12:46:00 | 3874.86 | 3877.89 | 3873.08 | 3877.89 | 123.13 | 477143.66 | 3875.25 2014-03-07 12:47:00 | 3877.87 | 3880.79 | 3873.09 | 3876.31 | 147.27 | 571023.83 | 3877.42 2014-03-07 12:48:00 | 3876.38 | 3884.99 | 3875.13 | 3884.67 | 175.16 | 679776.29 | 3880.84 2014-03-07 12:49:00 | 3883.37 | 3884.95 | 3881.13 | 3881.83 | 23.60 | 91624.11 | 3882.54 2014-03-07 12:50:00 | 3881.13 | 3884.27 | 3881.00 | 3881.00 | 75.35 | 292580.56 | 3882.90 2014-03-07 12:51:00 | 3880.00 | 3880.03 | 3874.06 | 3878.41 | 142.96 | 554222.83 | 3876.66 2014-03-07 12:52:00 | 3876.30 | 3878.41 | 3875.00 | 3875.57 | 118.27 | 458416.84 | 3876.02 2014-03-07 12:53:00 | 3879.51 | 3880.21 | 3875.14 | 3877.99 | 193.63 | 750703.48 | 3877.06 2014-03-07 12:54:00 | 3880.09 | 3880.89 | 3870.50 | 3870.50 | 60.19 | 233341.86 | 3876.63 2014-03-07 12:55:00 | 3870.50 | 3875.00 | 3861.01 | 3862.70 | 115.12 | 445448.67 | 3869.46 2014-03-07 12:56:00 | 3863.80 | 3868.79 | 3861.01 | 3864.03 | 136.79 | 528559.88 | 3864.08 2014-03-07 12:57:00 | 3864.90 | 3864.95 | 3862.01 | 3862.22 | 115.07 | 444551.02 | 3863.48 2014-03-07 12:58:00 | 3861.00 | 3864.95 | 3860.04 | 3864.86 | 183.66 | 709352.65 | 3862.42 2014-03-07 12:59:00 | 3868.86 | 3871.02 | 3864.94 | 3869.55 | 121.93 | 471672.82 | 3868.49 2014-03-07 13:00:00 | 3869.66 | 3870.34 | 3866.21 | 3868.28 | 99.11 | 383423.27 | 3868.66 2014-03-07 13:01:00 | 3869.06 | 3870.00 | 3866.69 | 3867.44 | 113.16 | 437790.83 | 3868.64 2014-03-07 13:02:00 | 3869.89 | 3872.00 | 3869.89 | 3871.22 | 97.16 | 376112.26 | 3871.14 2014-03-07 13:03:00 | 3870.99 | 3879.10 | 3870.39 | 3877.97 | 161.97 | 627769.75 | 3875.82 2014-03-07 13:04:00 | 3877.58 | 3879.00 | 3870.08 | 3873.75 | 170.09 | 659067.00 | 3874.93 2014-03-07 13:05:00 | 3872.60 | 3875.53 | 3872.00 | 3873.04 | 138.42 | 536181.49 | 3873.50 2014-03-07 13:06:00 | 3874.99 | 3874.99 | 3873.09 | 3874.99 | 55.88 | 216469.18 | 3874.03 2014-03-07 13:07:00 | 3874.11 | 3876.00 | 3873.79 | 3873.82 | 145.03 | 561943.82 | 3874.75 2014-03-07 13:08:00 | 3874.40 | 3876.00 | 3871.49 | 3871.49 | 142.03 | 550328.00 | 3874.73 2014-03-07 13:09:00 | 3871.49 | 3876.00 | 3871.08 | 3872.11 | 101.08 | 391526.28 | 3873.51 2014-03-07 13:10:00 | 3872.06 | 3875.00 | 3869.77 | 3870.51 | 143.48 | 555664.87 | 3872.74 2014-03-07 13:11:00 | 3871.17 | 3872.00 | 3869.91 | 3872.00 | 91.10 | 352645.43 | 3871.10 2014-03-07 13:12:00 | 3871.54 | 3872.00 | 3870.21 | 3870.41 | 133.60 | 517180.05 | 3871.20 2014-03-07 13:13:00 | 3870.78 | 3872.01 | 3867.04 | 3869.89 | 105.40 | 407865.21 | 3869.54 2014-03-07 13:14:00 | 3867.84 | 3873.44 | 3867.01 | 3868.90 | 113.46 | 439011.00 | 3869.17 2014-03-07 13:15:00 | 3871.87 | 3872.00 | 3867.35 | 3869.75 | 121.34 | 469505.37 | 3869.43 2014-03-07 13:16:00 | 3870.53 | 3871.89 | 3867.20 | 3869.28 | 132.78 | 513847.91 | 3869.92 2014-03-07 13:17:00 | 3867.33 | 3871.86 | 3867.33 | 3871.56 | 110.58 | 427954.39 | 3870.05 2014-03-07 13:18:00 | 3871.04 | 3871.80 | 3870.32 | 3871.61 | 89.65 | 347045.91 | 3871.25 2014-03-07 13:19:00 | 3870.32 | 3874.77 | 3870.00 | 3874.03 | 173.19 | 670565.12 | 3871.78 2014-03-07 13:20:00 | 3874.90 | 3879.11 | 3872.48 | 3872.48 | 184.79 | 716246.55 | 3876.04 2014-03-07 13:21:00 | 3872.43 | 3888.00 | 3872.01 | 3875.52 | 174.12 | 674956.80 | 3876.50 2014-03-07 13:22:00 | 3875.29 | 3879.00 | 3872.04 | 3877.24 | 118.88 | 460678.19 | 3875.02 2014-03-07 13:23:00 | 3877.54 | 3885.04 | 3872.88 | 3879.83 | 135.69 | 526218.61 | 3878.07 2014-03-07 13:24:00 | 3881.77 | 3885.67 | 3879.88 | 3882.15 | 154.12 | 598232.20 | 3881.50 2014-03-07 13:25:00 | 3885.77 | 3888.99 | 3881.72 | 3888.99 | 104.63 | 406541.49 | 3885.59 2014-03-07 13:26:00 | 3888.99 | 3888.99 | 3882.00 | 3882.00 | 172.96 | 671998.49 | 3885.26 2014-03-07 13:27:00 | 3878.50 | 3881.75 | 3875.00 | 3877.88 | 200.91 | 779260.84 | 3878.62 2014-03-07 13:28:00 | 3881.39 | 3885.00 | 3876.14 | 3876.87 | 173.62 | 673834.74 | 3881.02 2014-03-07 13:29:00 | 3877.00 | 3877.90 | 3875.00 | 3876.54 | 39.69 | 153855.31 | 3876.62 2014-03-07 13:30:00 | 3877.57 | 3878.76 | 3875.96 | 3878.68 | 144.41 | 559881.36 | 3876.97 2014-03-07 13:31:00 | 3877.33 | 3880.99 | 3876.17 | 3880.92 | 218.59 | 847810.98 | 3878.53 2014-03-07 13:32:00 | 3879.78 | 3884.00 | 3876.59 | 3883.89 | 159.56 | 619081.17 | 3879.83 2014-03-07 13:33:00 | 3881.75 | 3883.90 | 3879.76 | 3883.60 | 233.91 | 908120.21 | 3882.37 2014-03-07 13:34:00 | 3881.46 | 3883.71 | 3872.10 | 3880.86 | 116.51 | 452138.18 | 3880.71 2014-03-07 13:35:00 | 3880.81 | 3881.90 | 3877.06 | 3877.79 | 193.10 | 749248.45 | 3880.19 2014-03-07 13:36:00 | 3877.85 | 3881.10 | 3876.12 | 3878.96 | 117.71 | 456541.01 | 3878.62 2014-03-07 13:37:00 | 3877.47 | 3879.91 | 3876.13 | 3876.35 | 131.52 | 510029.47 | 3877.87 2014-03-07 13:38:00 | 3878.55 | 3881.00 | 3876.73 | 3881.00 | 124.87 | 484304.06 | 3878.37 2014-03-07 13:39:00 | 3880.41 | 3880.77 | 3877.23 | 3879.22 | 224.73 | 871831.51 | 3879.39 2014-03-07 13:40:00 | 3880.08 | 3881.00 | 3879.09 | 3880.64 | 171.42 | 665086.50 | 3879.91 2014-03-07 13:41:00 | 3880.56 | 3882.00 | 3879.04 | 3881.05 | 136.62 | 530142.56 | 3880.50 2014-03-07 13:42:00 | 3880.46 | 3881.95 | 3878.34 | 3881.66 | 171.65 | 665981.67 | 3879.90 2014-03-07 13:43:00 | 3881.95 | 3882.00 | 3880.00 | 3881.46 | 35.44 | 137546.87 | 3881.01 2014-03-07 13:44:00 | 3881.45 | 3881.98 | 3878.01 | 3878.01 | 54.62 | 211959.53 | 3880.69 2014-03-07 13:45:00 | 3878.01 | 3880.94 | 3878.00 | 3879.05 | 110.30 | 427878.33 | 3879.29 2014-03-07 13:46:00 | 3879.99 | 3880.83 | 3877.11 | 3877.11 | 143.58 | 556923.03 | 3878.92 2014-03-07 13:47:00 | 3877.11 | 3879.93 | 3871.00 | 3873.67 | 72.44 | 280677.75 | 3874.52 2014-03-07 13:48:00 | 3873.64 | 3876.36 | 3868.30 | 3870.18 | 65.53 | 253777.27 | 3872.87 2014-03-07 13:49:00 | 3873.79 | 3874.93 | 3863.00 | 3868.22 | 105.72 | 409244.85 | 3870.92 2014-03-07 13:50:00 | 3868.06 | 3874.98 | 3863.00 | 3865.95 | 118.44 | 457756.30 | 3864.85 2014-03-07 13:51:00 | 3866.88 | 3873.00 | 3864.11 | 3871.77 | 79.85 | 308922.24 | 3868.78 2014-03-07 13:52:00 | 3869.97 | 3869.99 | 3865.01 | 3865.01 | 60.62 | 234430.79 | 3867.28 2014-03-07 13:53:00 | 3869.10 | 3870.27 | 3865.01 | 3867.04 | 129.42 | 500660.19 | 3868.40 2014-03-07 13:54:00 | 3867.00 | 3867.00 | 3864.10 | 3866.10 | 102.54 | 396400.78 | 3865.74 2014-03-07 13:55:00 | 3865.19 | 3867.20 | 3863.01 | 3867.20 | 125.35 | 484491.18 | 3865.20 2014-03-07 13:56:00 | 3866.76 | 3868.82 | 3864.29 | 3865.97 | 166.40 | 643387.27 | 3866.53 2014-03-07 13:57:00 | 3864.09 | 3867.00 | 3864.09 | 3866.57 | 128.46 | 496588.80 | 3865.80 2014-03-07 13:58:00 | 3866.31 | 3866.99 | 3864.00 | 3864.00 | 118.32 | 457325.05 | 3865.06 2014-03-07 13:59:00 | 3864.00 | 3864.00 | 3862.20 | 3862.20 | 33.43 | 129153.63 | 3863.52 2014-03-07 14:00:00 | 3862.14 | 3865.94 | 3855.00 | 3855.06 | 100.40 | 387604.48 | 3860.68 2014-03-07 14:01:00 | 3855.38 | 3862.18 | 3853.91 | 3855.01 | 60.80 | 234503.63 | 3857.28 2014-03-07 14:02:00 | 3856.26 | 3863.70 | 3855.47 | 3861.51 | 117.51 | 453719.58 | 3861.05 2014-03-07 14:03:00 | 3860.37 | 3863.50 | 3859.99 | 3862.40 | 176.40 | 681207.86 | 3861.68 2014-03-07 14:04:00 | 3861.74 | 3863.00 | 3860.52 | 3862.98 | 84.70 | 327057.72 | 3861.37 2014-03-07 14:05:00 | 3860.69 | 3865.60 | 3860.69 | 3865.60 | 77.88 | 300749.44 | 3861.90 2014-03-07 14:06:00 | 3864.84 | 3868.00 | 3860.11 | 3860.20 | 56.40 | 217939.77 | 3864.32 2014-03-07 14:07:00 | 3865.29 | 3865.91 | 3860.35 | 3861.24 | 136.21 | 526208.69 | 3863.30 2014-03-07 14:08:00 | 3862.86 | 3862.86 | 3860.24 | 3860.66 | 49.25 | 190173.35 | 3861.23 2014-03-07 14:09:00 | 3860.67 | 3861.71 | 3860.21 | 3861.29 | 50.62 | 195456.91 | 3861.33 2014-03-07 14:10:00 | 3861.45 | 3862.40 | 3860.00 | 3862.39 | 24.91 | 96162.46 | 3860.55 2014-03-07 14:11:00 | 3861.01 | 3862.39 | 3858.00 | 3859.75 | 70.76 | 273101.69 | 3859.44 2014-03-07 14:12:00 | 3858.51 | 3859.67 | 3857.10 | 3859.49 | 86.39 | 333347.33 | 3858.50 2014-03-07 14:13:00 | 3857.78 | 3861.97 | 3857.38 | 3857.88 | 101.55 | 391983.19 | 3859.93 2014-03-07 14:14:00 | 3859.20 | 3860.94 | 3857.39 | 3859.99 | 118.39 | 456901.42 | 3859.39 2014-03-07 14:15:00 | 3860.00 | 3860.00 | 3857.48 | 3859.39 | 144.00 | 555665.37 | 3858.79 2014-03-07 14:16:00 | 3860.00 | 3860.00 | 3858.19 | 3858.88 | 65.77 | 253820.68 | 3859.22 2014-03-07 14:17:00 | 3858.83 | 3863.95 | 3858.25 | 3863.95 | 77.61 | 299608.48 | 3860.44 2014-03-07 14:18:00 | 3863.95 | 3864.98 | 3861.23 | 3861.90 | 93.29 | 360348.77 | 3862.76 2014-03-07 14:19:00 | 3862.76 | 3868.93 | 3861.50 | 3868.93 | 119.35 | 461323.16 | 3865.26 2014-03-07 14:20:00 | 3865.18 | 3865.18 | 3862.02 | 3864.80 | 133.56 | 515954.79 | 3863.24 2014-03-07 14:21:00 | 3864.19 | 3864.86 | 3863.05 | 3864.70 | 129.94 | 502068.84 | 3863.97 2014-03-07 14:22:00 | 3863.32 | 3864.79 | 3863.00 | 3863.00 | 72.51 | 280188.24 | 3863.92 2014-03-07 14:23:00 | 3864.31 | 3868.93 | 3863.05 | 3868.58 | 121.12 | 468177.86 | 3865.50 2014-03-07 14:24:00 | 3866.86 | 3868.97 | 3862.01 | 3864.84 | 128.57 | 497193.43 | 3867.16 2014-03-07 14:25:00 | 3862.23 | 3864.81 | 3862.02 | 3864.31 | 92.04 | 355579.78 | 3863.28 2014-03-07 14:26:00 | 3863.05 | 3864.78 | 3859.99 | 3860.00 | 76.72 | 296314.80 | 3862.14 2014-03-07 14:27:00 | 3860.00 | 3860.00 | 3855.11 | 3857.00 | 62.03 | 239161.29 | 3855.89 2014-03-07 14:28:00 | 3856.81 | 3860.00 | 3853.03 | 3859.99 | 118.62 | 457403.75 | 3855.91 2014-03-07 14:29:00 | 3859.99 | 3864.87 | 3859.99 | 3863.92 | 82.86 | 320026.22 | 3862.07 2014-03-07 14:30:00 | 3864.65 | 3864.78 | 3855.50 | 3856.00 | 95.96 | 370415.91 | 3860.03 2014-03-07 14:31:00 | 3855.63 | 3858.31 | 3853.05 | 3855.25 | 131.23 | 505939.37 | 3855.28 2014-03-07 14:32:00 | 3855.64 | 3857.99 | 3853.09 | 3857.32 | 116.66 | 449797.51 | 3855.73 2014-03-07 14:33:00 | 3856.34 | 3858.00 | 3853.40 | 3855.75 | 70.05 | 270092.50 | 3855.71 2014-03-07 14:34:00 | 3857.60 | 3857.90 | 3845.00 | 3846.00 | 203.57 | 784588.60 | 3854.17 2014-03-07 14:35:00 | 3846.00 | 3849.78 | 3845.49 | 3848.95 | 59.95 | 230646.81 | 3847.19 2014-03-07 14:36:00 | 3847.34 | 3850.00 | 3846.08 | 3850.00 | 198.75 | 764841.13 | 3848.33 2014-03-07 14:37:00 | 3850.00 | 3850.00 | 3843.00 | 3843.00 | 83.45 | 321051.15 | 3847.09 2014-03-07 14:38:00 | 3842.82 | 3844.02 | 3838.00 | 3841.82 | 151.95 | 583610.10 | 3840.90 2014-03-07 14:39:00 | 3843.55 | 3843.98 | 3840.07 | 3840.07 | 116.04 | 445800.02 | 3841.85 2014-03-07 14:40:00 | 3840.07 | 3846.91 | 3840.06 | 3846.85 | 139.54 | 536292.61 | 3843.40 2014-03-07 14:41:00 | 3845.88 | 3846.85 | 3841.00 | 3846.49 | 65.74 | 252771.24 | 3845.25 2014-03-07 14:42:00 | 3846.64 | 3849.98 | 3842.43 | 3847.14 | 82.86 | 318744.62 | 3846.92 2014-03-07 14:43:00 | 3847.14 | 3850.00 | 3846.64 | 3850.00 | 39.69 | 152766.10 | 3848.79 2014-03-07 14:44:00 | 3850.00 | 3850.00 | 3847.27 | 3850.00 | 87.27 | 335878.59 | 3848.86 2014-03-07 14:45:00 | 3850.00 | 3854.98 | 3850.00 | 3851.60 | 63.78 | 245670.22 | 3852.14 2014-03-07 14:46:00 | 3851.54 | 3854.99 | 3851.25 | 3853.02 | 169.29 | 652298.64 | 3853.26 2014-03-07 14:47:00 | 3852.19 | 3854.99 | 3850.00 | 3851.70 | 117.55 | 452899.31 | 3852.69 2014-03-07 14:48:00 | 3850.00 | 3852.98 | 3847.13 | 3851.07 | 105.93 | 407817.18 | 3850.06 2014-03-07 14:49:00 | 3848.82 | 3853.82 | 3848.57 | 3853.44 | 314.09 | 1209464.52 | 3850.72 2014-03-07 14:50:00 | 3853.41 | 3853.44 | 3849.81 | 3851.27 | 237.83 | 916009.98 | 3851.48 2014-03-07 14:51:00 | 3852.16 | 3852.16 | 3849.51 | 3852.00 | 214.70 | 826700.16 | 3850.56 2014-03-07 14:52:00 | 3850.06 | 3852.00 | 3849.11 | 3851.00 | 98.14 | 377902.48 | 3850.53 2014-03-07 14:53:00 | 3850.22 | 3851.00 | 3849.05 | 3849.10 | 150.52 | 579457.41 | 3849.70 2014-03-07 14:54:00 | 3849.32 | 3850.16 | 3848.14 | 3849.69 | 375.56 | 1445610.75 | 3849.23 2014-03-07 14:55:00 | 3848.93 | 3850.17 | 3848.14 | 3849.00 | 254.58 | 979874.12 | 3848.97 2014-03-07 14:56:00 | 3848.20 | 3850.00 | 3842.89 | 3848.17 | 116.37 | 447672.93 | 3847.05 2014-03-07 14:57:00 | 3848.50 | 3851.75 | 3842.92 | 3849.00 | 283.44 | 1090651.10 | 3847.85 2014-03-07 14:58:00 | 3849.96 | 3851.90 | 3843.62 | 3846.53 | 266.18 | 1024518.54 | 3848.98 2014-03-07 14:59:00 | 3845.12 | 3847.85 | 3841.00 | 3842.56 | 235.43 | 905180.83 | 3844.73 2014-03-07 15:00:00 | 3841.00 | 3848.16 | 3839.88 | 3844.30 | 75.00 | 288246.11 | 3843.38 2014-03-07 15:01:00 | 3844.12 | 3844.65 | 3840.73 | 3844.64 | 75.61 | 290636.92 | 3843.74 2014-03-07 15:02:00 | 3844.14 | 3850.95 | 3843.02 | 3844.14 | 217.22 | 835629.30 | 3846.86 2014-03-07 15:03:00 | 3844.71 | 3844.76 | 3836.02 | 3842.28 | 196.77 | 755659.58 | 3840.38 2014-03-07 15:04:00 | 3840.84 | 3847.27 | 3836.99 | 3837.05 | 170.89 | 656158.12 | 3839.72 2014-03-07 15:05:00 | 3836.94 | 3841.92 | 3835.00 | 3835.00 | 119.68 | 459199.54 | 3836.96 2014-03-07 15:06:00 | 3835.90 | 3835.90 | 3830.56 | 3833.72 | 122.89 | 471023.62 | 3832.92 2014-03-07 15:07:00 | 3833.72 | 3836.81 | 3830.00 | 3832.00 | 121.52 | 465912.39 | 3833.94 2014-03-07 15:08:00 | 3831.36 | 3834.37 | 3831.00 | 3831.00 | 160.37 | 614544.22 | 3832.14 2014-03-07 15:09:00 | 3831.00 | 3832.90 | 3830.47 | 3831.79 | 143.44 | 549628.03 | 3831.76 2014-03-07 15:10:00 | 3832.30 | 3833.09 | 3828.00 | 3830.00 | 173.69 | 665394.37 | 3831.04 2014-03-07 15:11:00 | 3831.09 | 3835.76 | 3830.16 | 3833.98 | 158.26 | 606471.62 | 3832.03 2014-03-07 15:12:00 | 3834.48 | 3836.85 | 3830.07 | 3830.64 | 160.70 | 616224.35 | 3834.72 2014-03-07 15:13:00 | 3830.49 | 3831.28 | 3827.86 | 3827.92 | 136.62 | 523110.65 | 3829.03 2014-03-07 15:14:00 | 3827.92 | 3830.00 | 3821.24 | 3822.07 | 151.73 | 580260.80 | 3824.35 2014-03-07 15:15:00 | 3821.39 | 3829.87 | 3820.96 | 3827.35 | 166.30 | 636251.52 | 3825.86 2014-03-07 15:16:00 | 3827.99 | 3827.99 | 3820.00 | 3822.00 | 107.78 | 411915.49 | 3821.96 2014-03-07 15:17:00 | 3822.02 | 3829.00 | 3822.00 | 3828.74 | 137.06 | 524391.93 | 3826.09 2014-03-07 15:18:00 | 3827.76 | 3830.55 | 3824.91 | 3826.93 | 162.40 | 621693.09 | 3828.18 2014-03-07 15:19:00 | 3828.17 | 3833.71 | 3824.18 | 3833.58 | 169.47 | 649060.38 | 3830.03 2014-03-07 15:20:00 | 3833.08 | 3839.90 | 3825.00 | 3839.90 | 127.80 | 489491.99 | 3830.26 2014-03-07 15:21:00 | 3831.21 | 3840.14 | 3831.21 | 3834.24 | 170.69 | 654498.83 | 3834.38 2014-03-07 15:22:00 | 3832.96 | 3838.00 | 3832.05 | 3836.29 | 219.38 | 841218.55 | 3834.51 2014-03-07 15:23:00 | 3836.08 | 3840.00 | 3832.05 | 3839.73 | 170.53 | 654267.13 | 3836.65 2014-03-07 15:24:00 | 3839.00 | 3843.89 | 3839.00 | 3841.97 | 89.13 | 342371.31 | 3841.39 2014-03-07 15:25:00 | 3841.60 | 3844.00 | 3838.86 | 3838.88 | 186.75 | 717229.59 | 3840.57 2014-03-07 15:26:00 | 3838.09 | 3839.69 | 3829.99 | 3837.75 | 172.23 | 660631.84 | 3835.69 2014-03-07 15:27:00 | 3837.81 | 3839.00 | 3831.00 | 3835.00 | 111.77 | 428631.05 | 3834.87 2014-03-07 15:28:00 | 3835.00 | 3838.99 | 3831.00 | 3835.01 | 202.73 | 777592.22 | 3835.68 2014-03-07 15:29:00 | 3837.51 | 3837.99 | 3829.25 | 3830.02 | 239.76 | 919073.90 | 3833.32 2014-03-07 15:30:00 | 3829.99 | 3835.94 | 3829.14 | 3831.34 | 112.16 | 429810.02 | 3832.15 2014-03-07 15:31:00 | 3831.37 | 3831.67 | 3822.00 | 3829.42 | 204.27 | 782040.25 | 3828.44 2014-03-07 15:32:00 | 3825.83 | 3833.00 | 3824.14 | 3831.90 | 155.02 | 593540.84 | 3828.75 2014-03-07 15:33:00 | 3830.98 | 3835.01 | 3830.53 | 3835.01 | 139.28 | 533716.94 | 3831.94 2014-03-07 15:34:00 | 3836.00 | 3838.00 | 3831.02 | 3835.90 | 163.59 | 627297.94 | 3834.57 2014-03-07 15:35:00 | 3835.90 | 3837.94 | 3831.20 | 3835.00 | 179.75 | 689232.75 | 3834.46 2014-03-07 15:36:00 | 3836.36 | 3838.12 | 3835.00 | 3838.12 | 160.26 | 614793.11 | 3836.13 2014-03-07 15:37:00 | 3837.94 | 3839.99 | 3835.13 | 3839.73 | 242.92 | 932108.90 | 3837.13 2014-03-07 15:38:00 | 3839.36 | 3839.92 | 3833.67 | 3836.85 | 160.71 | 616709.71 | 3837.36 2014-03-07 15:39:00 | 3836.12 | 3838.99 | 3835.10 | 3836.76 | 206.54 | 792551.81 | 3837.22 2014-03-07 15:40:00 | 3835.68 | 3837.94 | 3835.03 | 3835.53 | 158.95 | 609809.44 | 3836.51 2014-03-07 15:41:00 | 3836.05 | 3837.50 | 3835.00 | 3836.68 | 180.14 | 691060.96 | 3836.31 2014-03-07 15:42:00 | 3836.99 | 3839.98 | 3836.98 | 3838.01 | 22.02 | 84497.66 | 3837.31 2014-03-07 15:43:00 | 3839.98 | 3840.85 | 3836.00 | 3840.85 | 203.89 | 782570.18 | 3838.18 2014-03-07 15:44:00 | 3841.55 | 3844.77 | 3837.69 | 3843.44 | 158.37 | 608347.08 | 3841.35 2014-03-07 15:45:00 | 3845.33 | 3847.97 | 3837.00 | 3841.30 | 132.53 | 509619.73 | 3845.32 2014-03-07 15:46:00 | 3845.64 | 3849.76 | 3840.38 | 3847.60 | 224.97 | 865199.47 | 3845.91 2014-03-07 15:47:00 | 3849.49 | 3852.00 | 3846.00 | 3850.79 | 119.99 | 461813.80 | 3848.70 2014-03-07 15:48:00 | 3848.45 | 3854.00 | 3847.29 | 3854.00 | 139.46 | 537031.97 | 3850.93 2014-03-07 15:49:00 | 3852.60 | 3859.00 | 3851.04 | 3857.33 | 145.73 | 561849.23 | 3855.39 2014-03-07 15:50:00 | 3856.77 | 3864.99 | 3854.21 | 3862.99 | 129.62 | 500341.97 | 3860.01 2014-03-07 15:51:00 | 3861.99 | 3861.99 | 3855.00 | 3855.43 | 172.74 | 666371.02 | 3857.63 2014-03-07 15:52:00 | 3855.43 | 3856.00 | 3848.00 | 3851.98 | 98.86 | 380805.32 | 3851.85 2014-03-07 15:53:00 | 3850.41 | 3850.41 | 3846.01 | 3849.07 | 211.62 | 814400.29 | 3848.45 2014-03-07 15:54:00 | 3849.00 | 3850.02 | 3848.00 | 3848.01 | 37.93 | 145999.78 | 3848.99 2014-03-07 15:55:00 | 3848.02 | 3849.46 | 3846.18 | 3848.68 | 93.72 | 360589.27 | 3847.52 2014-03-07 15:56:00 | 3848.52 | 3850.02 | 3847.29 | 3848.53 | 214.71 | 826389.62 | 3848.83 2014-03-07 15:57:00 | 3848.10 | 3849.97 | 3848.10 | 3848.28 | 190.37 | 732720.23 | 3848.85 2014-03-07 15:58:00 | 3849.50 | 3850.02 | 3848.18 | 3849.17 | 168.62 | 649031.80 | 3849.19 2014-03-07 15:59:00 | 3848.83 | 3851.49 | 3848.43 | 3850.97 | 91.44 | 352008.24 | 3849.65 2014-03-07 16:00:00 | 3851.91 | 3851.91 | 3847.37 | 3848.11 | 81.96 | 315470.30 | 3849.26 2014-03-07 16:01:00 | 3849.04 | 3851.00 | 3847.42 | 3847.94 | 66.76 | 256965.82 | 3849.21 2014-03-07 16:02:00 | 3847.93 | 3851.00 | 3847.00 | 3851.00 | 70.18 | 270078.92 | 3848.32 2014-03-07 16:03:00 | 3848.68 | 3850.61 | 3843.59 | 3844.05 | 117.59 | 452244.31 | 3845.88 2014-03-07 16:04:00 | 3844.31 | 3848.97 | 3844.26 | 3844.51 | 88.09 | 338825.63 | 3846.58 2014-03-07 16:05:00 | 3845.00 | 3847.69 | 3841.30 | 3841.67 | 78.36 | 301385.66 | 3846.31 2014-03-07 16:06:00 | 3841.55 | 3845.29 | 3840.39 | 3841.96 | 117.40 | 451042.59 | 3841.96 2014-03-07 16:07:00 | 3840.47 | 3844.00 | 3840.38 | 3840.53 | 60.49 | 232428.14 | 3842.17 2014-03-07 16:08:00 | 3841.05 | 3845.48 | 3840.50 | 3842.42 | 115.15 | 442412.35 | 3842.05 2014-03-07 16:09:00 | 3844.76 | 3844.99 | 3840.59 | 3842.33 | 96.63 | 371306.91 | 3842.68 2014-03-07 16:10:00 | 3842.35 | 3842.92 | 3840.64 | 3842.20 | 126.99 | 487890.22 | 3841.99 2014-03-07 16:11:00 | 3842.92 | 3845.68 | 3841.05 | 3841.57 | 104.94 | 403273.10 | 3842.78 2014-03-07 16:12:00 | 3844.27 | 3844.99 | 3841.01 | 3843.10 | 120.00 | 461163.38 | 3842.96 2014-03-07 16:13:00 | 3841.16 | 3843.91 | 3839.95 | 3839.96 | 76.75 | 294814.77 | 3841.38 2014-03-07 16:14:00 | 3839.96 | 3844.00 | 3839.00 | 3839.00 | 76.18 | 292661.11 | 3841.76 2014-03-07 16:15:00 | 3838.99 | 3840.16 | 3838.01 | 3839.07 | 52.31 | 200845.93 | 3839.39 2014-03-07 16:16:00 | 3838.00 | 3842.96 | 3838.00 | 3840.72 | 46.03 | 176738.72 | 3839.73 2014-03-07 16:17:00 | 3840.69 | 3843.00 | 3839.90 | 3840.84 | 71.20 | 273506.62 | 3841.44 2014-03-07 16:18:00 | 3841.62 | 3843.00 | 3840.00 | 3842.00 | 81.24 | 312075.04 | 3841.25 2014-03-07 16:19:00 | 3840.81 | 3840.81 | 3833.67 | 3836.89 | 110.46 | 423759.04 | 3836.28 2014-03-07 16:20:00 | 3835.86 | 3842.90 | 3833.67 | 3836.51 | 95.47 | 366290.88 | 3836.91 2014-03-07 16:21:00 | 3837.00 | 3841.00 | 3831.75 | 3834.00 | 95.15 | 364951.39 | 3835.66 2014-03-07 16:22:00 | 3834.16 | 3840.38 | 3831.76 | 3834.88 | 56.49 | 216621.78 | 3835.03 2014-03-07 16:23:00 | 3837.28 | 3837.95 | 3831.75 | 3832.21 | 110.47 | 423627.47 | 3834.84 2014-03-07 16:24:00 | 3835.37 | 3837.00 | 3832.03 | 3835.00 | 75.54 | 289627.41 | 3834.04 2014-03-07 16:25:00 | 3834.21 | 3835.00 | 3830.52 | 3833.65 | 74.08 | 283990.28 | 3833.36 2014-03-07 16:26:00 | 3833.84 | 3836.91 | 3830.01 | 3833.47 | 111.86 | 428918.52 | 3834.29 2014-03-07 16:27:00 | 3833.66 | 3836.83 | 3833.13 | 3835.87 | 80.69 | 309422.68 | 3834.85 2014-03-07 16:28:00 | 3836.28 | 3836.92 | 3832.48 | 3834.00 | 56.09 | 215047.53 | 3834.25 2014-03-07 16:29:00 | 3834.81 | 3834.81 | 3833.98 | 3834.00 | 12.53 | 48022.37 | 3834.12 2014-03-07 16:30:00 | 3833.75 | 3834.00 | 3831.12 | 3831.86 | 62.52 | 239603.98 | 3832.74 2014-03-07 16:31:00 | 3832.82 | 3834.00 | 3831.15 | 3831.33 | 73.48 | 281571.34 | 3832.10 2014-03-07 16:32:00 | 3832.50 | 3834.00 | 3831.09 | 3832.91 | 75.69 | 290038.43 | 3832.13 2014-03-07 16:33:00 | 3832.91 | 3834.00 | 3831.12 | 3833.00 | 67.44 | 258449.59 | 3832.29 2014-03-07 16:34:00 | 3833.00 | 3837.03 | 3832.77 | 3836.99 | 61.11 | 234299.37 | 3834.25 2014-03-07 16:35:00 | 3838.00 | 3844.10 | 3837.85 | 3841.55 | 54.43 | 209023.33 | 3840.58 2014-03-07 16:36:00 | 3842.07 | 3848.28 | 3840.46 | 3847.38 | 84.40 | 324380.95 | 3843.51 2014-03-07 16:37:00 | 3847.38 | 3848.50 | 3841.17 | 3841.95 | 75.62 | 290754.17 | 3844.78 2014-03-07 16:38:00 | 3844.00 | 3845.92 | 3841.55 | 3842.08 | 78.61 | 302116.18 | 3843.42 2014-03-07 16:39:00 | 3843.88 | 3848.50 | 3840.00 | 3848.50 | 95.32 | 366450.99 | 3844.55 2014-03-07 16:40:00 | 3849.00 | 3851.48 | 3844.92 | 3849.86 | 61.97 | 238519.48 | 3849.14 2014-03-07 16:41:00 | 3847.05 | 3851.85 | 3845.58 | 3848.67 | 113.80 | 437889.04 | 3847.95 2014-03-07 16:42:00 | 3849.21 | 3850.20 | 3845.50 | 3847.21 | 71.60 | 275552.71 | 3848.29 2014-03-07 16:43:00 | 3845.95 | 3853.25 | 3845.00 | 3848.05 | 112.37 | 432468.07 | 3848.64 2014-03-07 16:44:00 | 3846.46 | 3852.97 | 3846.25 | 3846.36 | 116.97 | 450248.67 | 3849.30 2014-03-07 16:45:00 | 3846.18 | 3852.99 | 3844.60 | 3847.18 | 66.67 | 256548.93 | 3848.10 2014-03-07 16:46:00 | 3846.32 | 3849.92 | 3844.61 | 3844.93 | 137.88 | 530380.11 | 3846.57 2014-03-07 16:47:00 | 3845.77 | 3847.91 | 3842.00 | 3846.48 | 103.04 | 396208.53 | 3845.34 2014-03-07 16:48:00 | 3842.18 | 3845.72 | 3840.00 | 3844.27 | 77.30 | 297023.86 | 3842.63 2014-03-07 16:49:00 | 3843.66 | 3844.28 | 3839.45 | 3839.45 | 104.03 | 399680.20 | 3841.93 2014-03-07 16:50:00 | 3839.97 | 3841.37 | 3835.66 | 3835.99 | 62.13 | 238548.74 | 3839.45 2014-03-07 16:51:00 | 3835.67 | 3839.97 | 3835.67 | 3839.00 | 46.51 | 178483.05 | 3837.60 2014-03-07 16:52:00 | 3839.00 | 3839.00 | 3835.24 | 3835.26 | 29.42 | 112892.39 | 3836.75 2014-03-07 16:53:00 | 3838.72 | 3839.00 | 3835.33 | 3837.78 | 100.13 | 384267.13 | 3837.53 2014-03-07 16:54:00 | 3836.05 | 3840.00 | 3836.05 | 3840.00 | 113.07 | 433948.61 | 3837.98 2014-03-07 16:55:00 | 3839.83 | 3845.00 | 3836.56 | 3844.63 | 86.16 | 330935.08 | 3841.03 2014-03-07 16:56:00 | 3840.93 | 3843.80 | 3836.32 | 3841.95 | 84.77 | 325468.03 | 3839.65 2014-03-07 16:57:00 | 3839.98 | 3845.00 | 3838.24 | 3840.98 | 64.42 | 247478.49 | 3841.52 2014-03-07 16:58:00 | 3839.57 | 3843.95 | 3839.09 | 3841.58 | 110.36 | 423948.03 | 3841.67 2014-03-07 16:59:00 | 3840.06 | 3843.77 | 3838.00 | 3838.88 | 119.31 | 458300.79 | 3841.23 2014-03-07 17:00:00 | 3838.88 | 3842.00 | 3833.00 | 3838.04 | 78.44 | 300966.61 | 3836.90 2014-03-07 17:01:00 | 3836.45 | 3844.00 | 3835.92 | 3844.00 | 91.97 | 353202.94 | 3840.25 2014-03-07 17:02:00 | 3838.60 | 3843.98 | 3838.01 | 3839.59 | 77.22 | 296610.87 | 3840.87 2014-03-07 17:03:00 | 3838.48 | 3843.50 | 3838.00 | 3838.32 | 34.18 | 131218.55 | 3839.49 2014-03-07 17:04:00 | 3835.91 | 3843.50 | 3835.91 | 3843.22 | 53.58 | 205745.48 | 3840.33 2014-03-07 17:05:00 | 3839.27 | 3842.87 | 3836.04 | 3839.96 | 51.53 | 197849.58 | 3839.28 2014-03-07 17:06:00 | 3841.26 | 3842.30 | 3836.10 | 3836.15 | 102.50 | 393563.94 | 3839.61 2014-03-07 17:07:00 | 3837.67 | 3842.00 | 3836.10 | 3840.87 | 56.67 | 217565.98 | 3839.11 2014-03-07 17:08:00 | 3841.39 | 3842.30 | 3837.00 | 3840.91 | 33.51 | 128674.11 | 3839.99 2014-03-07 17:09:00 | 3839.99 | 3842.27 | 3837.30 | 3839.71 | 97.31 | 373619.18 | 3839.63 2014-03-07 17:10:00 | 3842.30 | 3842.30 | 3838.12 | 3838.91 | 97.63 | 374870.53 | 3839.75 2014-03-07 17:11:00 | 3838.05 | 3841.00 | 3838.05 | 3841.00 | 70.98 | 272518.88 | 3839.48 2014-03-07 17:12:00 | 3840.54 | 3841.00 | 3838.00 | 3838.00 | 67.23 | 258136.37 | 3839.77 2014-03-07 17:13:00 | 3840.00 | 3841.00 | 3835.26 | 3838.78 | 57.22 | 219646.60 | 3838.83 2014-03-07 17:14:00 | 3840.48 | 3841.00 | 3835.00 | 3838.77 | 63.23 | 242664.74 | 3837.75 2014-03-07 17:15:00 | 3838.25 | 3838.80 | 3835.00 | 3837.59 | 53.13 | 203861.93 | 3836.75 2014-03-07 17:16:00 | 3838.15 | 3838.80 | 3835.30 | 3838.64 | 63.86 | 245067.70 | 3837.58 2014-03-07 17:17:00 | 3836.79 | 3839.99 | 3836.23 | 3838.99 | 87.00 | 333976.10 | 3838.63 2014-03-07 17:18:00 | 3840.00 | 3840.99 | 3838.10 | 3840.66 | 59.16 | 227157.26 | 3839.52 2014-03-07 17:19:00 | 3840.99 | 3843.50 | 3837.02 | 3841.00 | 37.82 | 145211.41 | 3840.05 2014-03-07 17:20:00 | 3844.00 | 3845.00 | 3838.98 | 3841.09 | 78.41 | 301182.92 | 3841.37 2014-03-07 17:21:00 | 3839.27 | 3843.53 | 3830.00 | 3840.82 | 74.69 | 286792.29 | 3839.77 2014-03-07 17:22:00 | 3839.97 | 3840.91 | 3835.11 | 3840.43 | 59.07 | 226747.91 | 3838.57 2014-03-07 17:23:00 | 3835.40 | 3840.00 | 3835.40 | 3837.01 | 44.16 | 169475.48 | 3837.41 2014-03-07 17:24:00 | 3835.87 | 3840.00 | 3835.77 | 3839.07 | 117.50 | 450925.99 | 3837.70 2014-03-07 17:25:00 | 3838.68 | 3840.00 | 3830.10 | 3832.03 | 79.95 | 306559.11 | 3834.43 2014-03-07 17:26:00 | 3831.72 | 3835.80 | 3830.00 | 3830.80 | 74.92 | 287034.08 | 3831.16 2014-03-07 17:27:00 | 3831.38 | 3835.79 | 3830.00 | 3832.81 | 90.26 | 345926.13 | 3832.68 2014-03-07 17:28:00 | 3832.03 | 3835.72 | 3826.10 | 3827.67 | 84.02 | 321838.54 | 3830.41 2014-03-07 17:29:00 | 3825.00 | 3831.15 | 3825.00 | 3827.60 | 62.24 | 238226.83 | 3827.80 2014-03-07 17:30:00 | 3825.00 | 3829.81 | 3822.00 | 3823.03 | 67.67 | 258852.49 | 3825.44 2014-03-07 17:31:00 | 3823.03 | 3829.51 | 3821.71 | 3823.74 | 100.82 | 385658.32 | 3825.25 2014-03-07 17:32:00 | 3826.36 | 3830.00 | 3821.51 | 3829.13 | 91.11 | 348599.50 | 3826.35 2014-03-07 17:33:00 | 3827.21 | 3831.18 | 3826.91 | 3829.38 | 81.93 | 313690.16 | 3828.71 2014-03-07 17:34:00 | 3830.23 | 3831.75 | 3821.18 | 3831.71 | 75.07 | 287422.31 | 3828.88 2014-03-07 17:35:00 | 3831.63 | 3834.19 | 3826.56 | 3826.76 | 92.69 | 355025.62 | 3830.12 2014-03-07 17:36:00 | 3821.49 | 3831.07 | 3821.01 | 3822.00 | 90.83 | 347515.62 | 3826.17 2014-03-07 17:37:00 | 3826.13 | 3826.95 | 3821.20 | 3822.11 | 106.33 | 406599.08 | 3823.94 2014-03-07 17:38:00 | 3824.41 | 3826.99 | 3822.04 | 3823.12 | 77.29 | 295520.95 | 3823.53 2014-03-07 17:39:00 | 3824.00 | 3824.35 | 3821.21 | 3823.00 | 83.29 | 318372.88 | 3822.42 2014-03-07 17:40:00 | 3823.00 | 3825.00 | 3823.00 | 3824.10 | 52.29 | 200003.65 | 3824.60 2014-03-07 17:41:00 | 3824.05 | 3824.05 | 3814.99 | 3814.99 | 87.01 | 332230.69 | 3818.26 2014-03-07 17:42:00 | 3814.97 | 3815.00 | 3811.23 | 3811.40 | 14.08 | 53699.37 | 3813.06 2014-03-07 17:43:00 | 3814.48 | 3814.48 | 3805.00 | 3805.00 | 77.58 | 295479.60 | 3808.95 2014-03-07 17:44:00 | 3805.00 | 3813.00 | 3800.99 | 3802.05 | 98.83 | 375941.33 | 3803.92 2014-03-07 17:45:00 | 3803.33 | 3806.00 | 3800.97 | 3801.00 | 65.83 | 250439.46 | 3804.05 2014-03-07 17:46:00 | 3800.80 | 3801.00 | 3795.73 | 3796.06 | 119.01 | 452135.88 | 3799.14 2014-03-07 17:47:00 | 3798.86 | 3799.73 | 3793.01 | 3794.87 | 81.04 | 307646.76 | 3796.05 2014-03-07 17:48:00 | 3793.00 | 3794.86 | 3789.05 | 3794.45 | 81.41 | 308652.91 | 3791.43 2014-03-07 17:49:00 | 3794.99 | 3796.88 | 3790.10 | 3796.45 | 59.56 | 225889.30 | 3792.89 2014-03-07 17:50:00 | 3796.59 | 3798.08 | 3791.70 | 3796.43 | 69.19 | 262580.67 | 3795.01 2014-03-07 17:51:00 | 3794.20 | 3800.22 | 3791.61 | 3798.11 | 90.42 | 343230.31 | 3795.91 2014-03-07 17:52:00 | 3797.99 | 3820.00 | 3793.34 | 3794.49 | 90.34 | 343045.05 | 3797.27 2014-03-07 17:53:00 | 3793.33 | 3796.39 | 3790.00 | 3790.00 | 50.72 | 192372.56 | 3793.13 2014-03-07 17:54:00 | 3792.78 | 3795.14 | 3788.00 | 3791.24 | 102.57 | 388787.59 | 3790.53 2014-03-07 17:55:00 | 3791.82 | 3799.96 | 3790.00 | 3790.02 | 72.51 | 275062.25 | 3793.33 2014-03-07 17:56:00 | 3791.23 | 3797.91 | 3787.00 | 3788.75 | 77.11 | 292401.98 | 3792.01 2014-03-07 17:57:00 | 3787.01 | 3794.60 | 3787.01 | 3793.28 | 75.89 | 287638.45 | 3790.35 2014-03-07 17:58:00 | 3792.50 | 3797.20 | 3791.06 | 3797.20 | 49.97 | 189520.23 | 3792.98 2014-03-07 17:59:00 | 3797.88 | 3797.93 | 3791.05 | 3792.20 | 77.88 | 295481.93 | 3793.92 2014-03-07 18:00:00 | 3792.20 | 3797.14 | 3792.04 | 3793.00 | 18.29 | 69397.87 | 3794.51 2014-03-07 18:01:00 | 3792.50 | 3799.24 | 3792.00 | 3796.24 | 43.17 | 163906.15 | 3797.20 2014-03-07 18:02:00 | 3796.25 | 3798.70 | 3792.50 | 3795.35 | 30.35 | 115184.83 | 3795.59 2014-03-07 18:03:00 | 3795.00 | 3798.92 | 3795.00 | 3797.98 | 45.63 | 173268.22 | 3797.49 2014-03-07 18:04:00 | 3795.00 | 3797.78 | 3794.02 | 3795.46 | 23.70 | 89962.61 | 3795.57 2014-03-07 18:05:00 | 3794.02 | 3800.00 | 3794.02 | 3800.00 | 26.77 | 101644.78 | 3797.11 2014-03-07 18:06:00 | 3800.00 | 3819.81 | 3798.99 | 3808.46 | 42.04 | 160179.06 | 3810.43 2014-03-07 18:07:00 | 3816.00 | 3820.95 | 3800.00 | 3813.00 | 62.65 | 238755.38 | 3811.00 2014-03-07 18:08:00 | 3817.59 | 3817.59 | 3805.23 | 3812.60 | 50.81 | 193738.28 | 3812.70 2014-03-07 18:09:00 | 3809.06 | 3817.32 | 3808.04 | 3816.00 | 19.43 | 74038.30 | 3811.10 2014-03-07 18:10:00 | 3814.71 | 3816.65 | 3810.24 | 3815.28 | 36.56 | 139430.90 | 3813.76 2014-03-07 18:11:00 | 3810.93 | 3814.82 | 3806.41 | 3806.41 | 29.35 | 111896.84 | 3813.02 2014-03-07 18:12:00 | 3808.53 | 3812.41 | 3806.00 | 3808.51 | 39.24 | 149370.36 | 3807.07 2014-03-07 18:13:00 | 3811.00 | 3811.00 | 3801.66 | 3801.66 | 19.04 | 72492.85 | 3807.80 2014-03-07 18:14:00 | 3801.66 | 3818.00 | 3801.66 | 3810.71 | 40.52 | 154288.06 | 3808.17 2014-03-07 18:15:00 | 3810.44 | 3813.00 | 3810.39 | 3813.00 | 23.59 | 89895.00 | 3810.72 2014-03-07 18:16:00 | 3810.40 | 3813.00 | 3801.90 | 3804.44 | 5.58 | 21231.12 | 3806.91 2014-03-07 18:17:00 | 3810.44 | 3819.50 | 3806.72 | 3810.47 | 53.53 | 204019.03 | 3811.02 2014-03-07 18:18:00 | 3810.40 | 3814.89 | 3805.11 | 3809.62 | 31.54 | 120101.61 | 3808.16 2014-03-07 18:19:00 | 3805.72 | 3814.46 | 3805.72 | 3808.69 | 29.79 | 113487.36 | 3809.71 2014-03-07 18:20:00 | 3806.56 | 3813.00 | 3806.56 | 3813.00 | 42.98 | 163723.29 | 3809.38 2014-03-07 18:21:00 | 3806.55 | 3812.97 | 3806.55 | 3809.01 | 16.96 | 64628.19 | 3810.85 2014-03-07 18:22:00 | 3812.00 | 3817.00 | 3809.01 | 3815.00 | 27.62 | 105254.12 | 3811.48 2014-03-07 18:23:00 | 3815.41 | 3815.41 | 3811.22 | 3814.99 | 40.02 | 152601.85 | 3813.43 2014-03-07 18:24:00 | 3814.90 | 3814.94 | 3806.50 | 3808.41 | 36.21 | 138049.23 | 3812.99 2014-03-07 18:25:00 | 3813.04 | 3813.99 | 3806.52 | 3813.89 | 32.12 | 122328.68 | 3808.13 2014-03-07 18:26:00 | 3806.55 | 3814.99 | 3806.55 | 3813.60 | 31.17 | 118801.00 | 3811.63 2014-03-07 18:27:00 | 3813.56 | 3816.97 | 3808.08 | 3814.94 | 27.32 | 104170.76 | 3813.40 2014-03-07 18:28:00 | 3810.55 | 3819.67 | 3810.55 | 3819.00 | 52.62 | 200681.08 | 3813.56 2014-03-07 18:29:00 | 3816.70 | 3819.67 | 3815.01 | 3817.63 | 47.79 | 182457.91 | 3818.07 2014-03-07 18:30:00 | 3819.65 | 3819.65 | 3809.48 | 3810.00 | 21.81 | 83184.59 | 3814.23 2014-03-07 18:31:00 | 3810.64 | 3818.16 | 3810.00 | 3814.91 | 31.79 | 121260.97 | 3814.44 2014-03-07 18:32:00 | 3810.43 | 3819.67 | 3810.10 | 3815.19 | 45.32 | 172936.87 | 3815.82 2014-03-07 18:33:00 | 3815.94 | 3817.58 | 3810.11 | 3815.07 | 41.07 | 156658.37 | 3814.33 2014-03-07 18:34:00 | 3811.89 | 3818.00 | 3810.11 | 3811.06 | 74.24 | 283301.50 | 3815.92 2014-03-07 18:35:00 | 3811.05 | 3819.00 | 3809.00 | 3816.66 | 78.64 | 300052.15 | 3815.47 2014-03-07 18:36:00 | 3816.07 | 3819.67 | 3811.03 | 3819.67 | 42.95 | 163953.29 | 3817.75 2014-03-07 18:37:00 | 3819.28 | 3829.01 | 3815.67 | 3823.78 | 53.15 | 203238.92 | 3823.95 2014-03-07 18:38:00 | 3825.75 | 3826.78 | 3821.63 | 3823.54 | 45.03 | 172203.27 | 3823.94 2014-03-07 18:39:00 | 3824.01 | 3825.99 | 3811.02 | 3822.00 | 16.66 | 63624.62 | 3818.55 2014-03-07 18:40:00 | 3818.69 | 3825.00 | 3812.38 | 3820.88 | 54.11 | 206702.41 | 3819.90 2014-03-07 18:41:00 | 3820.88 | 3824.97 | 3813.88 | 3820.99 | 28.24 | 107827.02 | 3818.78 2014-03-07 18:42:00 | 3822.98 | 3822.99 | 3815.00 | 3821.99 | 41.80 | 159620.34 | 3818.49 2014-03-07 18:43:00 | 3821.99 | 3822.00 | 3813.87 | 3819.20 | 40.84 | 155858.44 | 3816.32 2014-03-07 18:44:00 | 3819.18 | 3821.99 | 3814.50 | 3816.40 | 31.65 | 120808.49 | 3817.26 2014-03-07 18:45:00 | 3821.99 | 3821.99 | 3814.26 | 3814.26 | 25.46 | 97230.34 | 3818.64 2014-03-07 18:46:00 | 3815.00 | 3816.69 | 3808.00 | 3808.00 | 101.67 | 387446.20 | 3810.82 2014-03-07 18:47:00 | 3808.00 | 3811.69 | 3797.91 | 3797.99 | 35.15 | 133751.28 | 3804.94 2014-03-07 18:48:00 | 3799.45 | 3804.71 | 3790.00 | 3790.00 | 59.39 | 225364.29 | 3794.65 2014-03-07 18:49:00 | 3790.00 | 3798.42 | 3787.00 | 3789.81 | 68.68 | 260286.33 | 3790.01 2014-03-07 18:50:00 | 3787.00 | 3792.45 | 3780.00 | 3792.45 | 44.01 | 166706.05 | 3788.09 2014-03-07 18:51:00 | 3792.48 | 3798.82 | 3790.00 | 3795.14 | 52.55 | 199286.62 | 3792.47 2014-03-07 18:52:00 | 3795.14 | 3800.00 | 3795.13 | 3797.09 | 40.22 | 152733.56 | 3797.93 2014-03-07 18:53:00 | 3799.66 | 3800.00 | 3795.79 | 3798.29 | 22.92 | 87048.73 | 3797.44 2014-03-07 18:54:00 | 3798.88 | 3800.00 | 3794.86 | 3799.55 | 19.93 | 75695.12 | 3797.67 2014-03-07 18:55:00 | 3800.00 | 3801.12 | 3798.02 | 3801.12 | 45.94 | 174540.01 | 3799.39 2014-03-07 18:56:00 | 3801.19 | 3805.00 | 3800.05 | 3804.59 | 33.68 | 128034.35 | 3801.04 2014-03-07 18:57:00 | 3803.99 | 3805.50 | 3799.78 | 3799.95 | 29.19 | 111037.90 | 3803.71 2014-03-07 18:58:00 | 3801.48 | 3808.34 | 3798.79 | 3799.20 | 18.02 | 68545.18 | 3802.78 2014-03-07 18:59:00 | 3806.08 | 3807.46 | 3798.79 | 3806.49 | 67.29 | 255948.55 | 3803.78 2014-03-07 19:00:00 | 3802.58 | 3808.38 | 3792.51 | 3800.04 | 49.35 | 187524.04 | 3799.73 2014-03-07 19:01:00 | 3799.13 | 3800.00 | 3797.09 | 3797.54 | 15.36 | 58328.54 | 3797.93 2014-03-07 19:02:00 | 3798.21 | 3806.00 | 3796.28 | 3803.63 | 37.30 | 141732.24 | 3799.69 2014-03-07 19:03:00 | 3802.76 | 3807.99 | 3798.03 | 3807.99 | 28.89 | 109771.04 | 3799.36 2014-03-07 19:04:00 | 3804.91 | 3808.00 | 3801.43 | 3807.91 | 11.82 | 44975.81 | 3805.70 2014-03-07 19:05:00 | 3804.15 | 3804.15 | 3802.03 | 3803.69 | 20.50 | 77976.69 | 3803.00 2014-03-07 19:06:00 | 3802.00 | 3803.70 | 3802.00 | 3802.00 | 16.71 | 63546.76 | 3802.46 2014-03-07 19:07:00 | 3803.68 | 3807.82 | 3803.60 | 3807.82 | 24.61 | 93613.79 | 3803.74 2014-03-07 19:08:00 | 3805.37 | 3806.79 | 3803.09 | 3803.09 | 17.02 | 64765.01 | 3804.34 2014-03-07 19:09:00 | 3803.00 | 3803.75 | 3796.00 | 3799.01 | 33.39 | 126941.61 | 3801.90 2014-03-07 19:10:00 | 3806.95 | 3806.95 | 3799.00 | 3799.00 | 19.67 | 74793.75 | 3801.85 2014-03-07 19:11:00 | 3799.00 | 3806.78 | 3799.00 | 3805.99 | 24.61 | 93585.86 | 3802.45 2014-03-07 19:12:00 | 3803.51 | 3806.00 | 3803.51 | 3803.97 | 20.19 | 76796.31 | 3804.43 2014-03-07 19:13:00 | 3804.04 | 3804.06 | 3799.58 | 3801.62 | 17.27 | 65684.09 | 3802.70 2014-03-07 19:14:00 | 3803.03 | 3805.00 | 3795.33 | 3798.87 | 24.86 | 94473.79 | 3800.84 2014-03-07 19:15:00 | 3795.74 | 3798.97 | 3795.01 | 3795.01 | 15.42 | 58522.41 | 3795.97 2014-03-07 19:16:00 | 3795.18 | 3803.55 | 3795.18 | 3798.29 | 13.96 | 53042.31 | 3799.32 2014-03-07 19:17:00 | 3798.93 | 3799.50 | 3797.02 | 3798.37 | 22.57 | 85735.94 | 3798.33 2014-03-07 19:18:00 | 3799.45 | 3803.66 | 3796.82 | 3799.95 | 28.88 | 109715.63 | 3799.15 2014-03-07 19:19:00 | 3799.94 | 3799.94 | 3796.83 | 3797.97 | 22.64 | 85962.76 | 3797.28 2014-03-07 19:20:00 | 3797.96 | 3802.99 | 3796.83 | 3802.99 | 12.21 | 46384.00 | 3798.54 2014-03-07 19:21:00 | 3802.99 | 3806.00 | 3800.00 | 3805.00 | 30.02 | 114102.89 | 3801.53 2014-03-07 19:22:00 | 3804.94 | 3805.00 | 3798.96 | 3803.67 | 17.22 | 65485.96 | 3802.46 2014-03-07 19:23:00 | 3803.04 | 3804.99 | 3799.23 | 3804.99 | 21.41 | 81381.40 | 3801.63 2014-03-07 19:24:00 | 3804.99 | 3804.99 | 3801.99 | 3804.97 | 7.54 | 28685.78 | 3803.98 2014-03-07 19:25:00 | 3804.97 | 3806.00 | 3802.00 | 3806.00 | 12.84 | 48868.11 | 3804.74 2014-03-07 19:26:00 | 3802.91 | 3806.00 | 3802.04 | 3806.00 | 21.60 | 82166.50 | 3803.48 2014-03-07 19:27:00 | 3806.33 | 3808.16 | 3802.72 | 3806.00 | 27.73 | 105497.84 | 3804.19 2014-03-07 19:28:00 | 3806.00 | 3808.92 | 3803.43 | 3808.16 | 10.52 | 40046.48 | 3805.98 2014-03-07 19:29:00 | 3808.92 | 3809.97 | 3805.73 | 3808.00 | 14.57 | 55481.02 | 3807.11 2014-03-07 19:30:00 | 3808.00 | 3808.00 | 3805.66 | 3805.85 | 17.42 | 66318.41 | 3806.15 2014-03-07 19:31:00 | 3805.85 | 3808.00 | 3802.27 | 3808.00 | 23.95 | 91128.74 | 3804.96 2014-03-07 19:32:00 | 3808.00 | 3808.00 | 3796.83 | 3799.93 | 32.43 | 123304.33 | 3802.64 2014-03-07 19:33:00 | 3798.20 | 3808.00 | 3798.20 | 3807.93 | 9.66 | 36736.72 | 3802.97 2014-03-07 19:34:00 | 3806.99 | 3806.99 | 3800.51 | 3805.00 | 11.95 | 45432.54 | 3803.16 2014-03-07 19:35:00 | 3805.00 | 3805.00 | 3800.93 | 3804.39 | 17.68 | 67252.77 | 3803.03 2014-03-07 19:36:00 | 3804.54 | 3805.99 | 3802.25 | 3805.99 | 5.84 | 22211.54 | 3804.65 2014-03-07 19:37:00 | 3805.99 | 3808.00 | 3803.44 | 3805.55 | 1.68 | 6396.21 | 3805.00 2014-03-07 19:38:00 | 3805.94 | 3808.95 | 3804.07 | 3808.00 | 17.61 | 67016.93 | 3804.97 2014-03-07 19:39:00 | 3808.00 | 3811.73 | 3804.03 | 3811.10 | 19.47 | 74126.02 | 3808.17 2014-03-07 19:40:00 | 3811.86 | 3813.91 | 3800.00 | 3800.52 | 35.65 | 135681.49 | 3806.15 2014-03-07 19:41:00 | 3804.17 | 3815.12 | 3804.17 | 3815.12 | 11.77 | 44865.86 | 3810.91 2014-03-07 19:42:00 | 3804.41 | 3815.40 | 3804.41 | 3812.99 | 15.01 | 57186.67 | 3809.65 2014-03-07 19:43:00 | 3812.99 | 3823.00 | 3807.07 | 3816.26 | 34.34 | 131024.46 | 3815.28 2014-03-07 19:44:00 | 3812.07 | 3819.17 | 3802.89 | 3816.80 | 26.08 | 99463.81 | 3813.21 2014-03-07 19:45:00 | 3816.80 | 3818.93 | 3808.00 | 3816.54 | 59.86 | 228328.26 | 3814.18 2014-03-07 19:46:00 | 3817.15 | 3823.00 | 3815.87 | 3815.87 | 17.26 | 65888.27 | 3817.40 2014-03-07 19:47:00 | 3820.46 | 3822.78 | 3813.86 | 3822.78 | 12.95 | 49465.88 | 3819.17 2014-03-07 19:48:00 | 3822.95 | 3822.95 | 3815.49 | 3816.07 | 15.45 | 58969.19 | 3816.53 2014-03-07 19:49:00 | 3817.95 | 3822.00 | 3816.08 | 3821.99 | 17.43 | 66609.21 | 3820.65 2014-03-07 19:50:00 | 3822.00 | 3822.00 | 3817.01 | 3819.59 | 7.86 | 30015.07 | 3819.68 2014-03-07 19:51:00 | 3822.00 | 3822.00 | 3817.15 | 3821.99 | 6.53 | 24926.79 | 3817.27 2014-03-07 19:52:00 | 3822.00 | 3823.02 | 3819.00 | 3823.02 | 36.52 | 139586.89 | 3822.20 2014-03-07 19:53:00 | 3823.62 | 3825.55 | 3817.84 | 3819.09 | 21.32 | 81499.71 | 3823.41 2014-03-07 19:54:00 | 3822.58 | 3825.65 | 3819.53 | 3824.80 | 10.41 | 39774.14 | 3822.23 2014-03-07 19:55:00 | 3821.07 | 3823.82 | 3818.77 | 3819.00 | 24.50 | 93623.55 | 3821.06 2014-03-07 19:56:00 | 3823.34 | 3823.36 | 3813.04 | 3818.56 | 30.63 | 116993.53 | 3819.82 2014-03-07 19:57:00 | 3817.86 | 3823.89 | 3816.35 | 3823.55 | 18.07 | 69033.51 | 3819.92 2014-03-07 19:58:00 | 3823.55 | 3825.46 | 3813.23 | 3818.81 | 9.41 | 35961.08 | 3819.55 2014-03-07 19:59:00 | 3821.49 | 3821.49 | 3815.25 | 3815.96 | 13.05 | 49827.46 | 3818.20 2014-03-07 20:00:00 | 3819.32 | 3822.08 | 3814.65 | 3821.50 | 13.20 | 50383.11 | 3817.77 2014-03-07 20:01:00 | 3822.84 | 3827.98 | 3816.00 | 3824.94 | 47.36 | 181038.66 | 3822.36 2014-03-07 20:02:00 | 3822.02 | 3827.98 | 3822.02 | 3825.63 | 11.28 | 43123.31 | 3824.34 2014-03-07 20:03:00 | 3824.86 | 3826.99 | 3822.32 | 3826.99 | 31.22 | 119419.50 | 3824.85 2014-03-07 20:04:00 | 3826.99 | 3827.00 | 3821.13 | 3827.00 | 8.50 | 32522.80 | 3824.41 2014-03-07 20:05:00 | 3827.00 | 3827.98 | 3820.26 | 3826.86 | 29.35 | 112216.22 | 3823.64 2014-03-07 20:06:00 | 3827.98 | 3827.98 | 3822.28 | 3827.98 | 32.42 | 123987.40 | 3824.29 2014-03-07 20:07:00 | 3827.98 | 3832.78 | 3825.42 | 3830.05 | 20.29 | 77680.20 | 3828.31 2014-03-07 20:08:00 | 3826.66 | 3833.00 | 3826.66 | 3829.00 | 4.85 | 18584.78 | 3829.54 2014-03-07 20:09:00 | 3830.72 | 3832.78 | 3827.87 | 3829.19 | 35.10 | 134455.11 | 3830.74 2014-03-07 20:10:00 | 3830.05 | 3833.88 | 3829.40 | 3830.51 | 27.95 | 107071.95 | 3830.98 2014-03-07 20:11:00 | 3833.42 | 3837.06 | 3832.19 | 3837.01 | 23.50 | 90093.99 | 3834.11 2014-03-07 20:12:00 | 3836.68 | 3842.26 | 3834.05 | 3841.18 | 15.05 | 57791.87 | 3839.99 2014-03-07 20:13:00 | 3840.99 | 3845.97 | 3837.18 | 3840.91 | 21.38 | 82151.55 | 3842.45 2014-03-07 20:14:00 | 3844.00 | 3844.00 | 3829.15 | 3842.41 | 33.32 | 127826.31 | 3836.09 2014-03-07 20:15:00 | 3841.33 | 3846.00 | 3838.70 | 3842.12 | 46.97 | 180506.55 | 3843.26 2014-03-07 20:16:00 | 3845.50 | 3845.50 | 3830.00 | 3839.04 | 27.16 | 104316.22 | 3841.09 2014-03-07 20:17:00 | 3835.05 | 3838.70 | 3830.00 | 3838.54 | 38.33 | 146973.32 | 3834.62 2014-03-07 20:18:00 | 3836.62 | 3838.54 | 3835.03 | 3835.03 | 5.49 | 21049.45 | 3837.64 2014-03-07 20:19:00 | 3833.79 | 3840.62 | 3832.58 | 3837.57 | 30.93 | 118647.96 | 3835.52 2014-03-07 20:20:00 | 3837.57 | 3837.79 | 3831.54 | 3831.54 | 19.15 | 73411.78 | 3833.51 2014-03-07 20:21:00 | 3835.97 | 3835.97 | 3795.00 | 3818.22 | 31.57 | 120138.87 | 3805.23 2014-03-07 20:22:00 | 3819.59 | 3821.37 | 3814.86 | 3819.99 | 38.11 | 145498.16 | 3818.15 2014-03-07 20:23:00 | 3818.34 | 3819.99 | 3816.10 | 3819.99 | 17.11 | 65290.70 | 3817.05 2014-03-07 20:24:00 | 3819.99 | 3820.00 | 3816.44 | 3820.00 | 29.77 | 113679.06 | 3818.32 2014-03-07 20:25:00 | 3820.00 | 3820.00 | 3816.79 | 3820.00 | 9.28 | 35432.01 | 3817.28 2014-03-07 20:26:00 | 3820.96 | 3823.29 | 3819.94 | 3822.59 | 26.50 | 101275.52 | 3821.57 2014-03-07 20:27:00 | 3822.54 | 3823.12 | 3820.15 | 3821.99 | 37.06 | 141617.48 | 3821.51 2014-03-07 20:28:00 | 3823.34 | 3823.88 | 3821.37 | 3822.22 | 6.98 | 26675.87 | 3822.31 2014-03-07 20:29:00 | 3822.60 | 3822.99 | 3820.50 | 3822.41 | 21.88 | 83607.13 | 3822.04 2014-03-07 20:30:00 | 3823.00 | 3830.05 | 3821.62 | 3823.46 | 14.00 | 53543.95 | 3823.48 2014-03-07 20:31:00 | 3822.50 | 3830.00 | 3822.50 | 3825.42 | 11.70 | 44767.14 | 3826.91 2014-03-07 20:32:00 | 3825.47 | 3828.71 | 3825.47 | 3828.55 | 19.30 | 73861.11 | 3827.40 2014-03-07 20:33:00 | 3824.36 | 3828.30 | 3824.03 | 3827.18 | 21.79 | 83358.44 | 3826.24 2014-03-07 20:34:00 | 3830.51 | 3830.51 | 3827.37 | 3827.37 | 12.67 | 48505.87 | 3829.01 2014-03-07 20:35:00 | 3827.95 | 3830.49 | 3827.37 | 3829.22 | 31.59 | 120980.92 | 3829.24 2014-03-07 20:36:00 | 3830.56 | 3834.59 | 3827.39 | 3833.27 | 20.85 | 79917.54 | 3832.61 2014-03-07 20:37:00 | 3833.64 | 3836.04 | 3831.33 | 3831.38 | 26.99 | 103510.98 | 3835.16 2014-03-07 20:38:00 | 3832.22 | 3836.57 | 3829.89 | 3835.34 | 26.87 | 102980.01 | 3832.67 2014-03-07 20:39:00 | 3834.71 | 3838.31 | 3831.47 | 3831.47 | 6.54 | 25064.87 | 3834.89 2014-03-07 20:40:00 | 3830.82 | 3837.70 | 3830.82 | 3836.52 | 18.11 | 69460.33 | 3835.26 2014-03-07 20:41:00 | 3836.69 | 3837.23 | 3826.01 | 3828.77 | 25.34 | 97088.40 | 3831.58 2014-03-07 20:42:00 | 3830.46 | 3832.35 | 3826.57 | 3826.57 | 15.44 | 59109.10 | 3827.57 2014-03-07 20:43:00 | 3831.02 | 3832.61 | 3826.00 | 3826.52 | 20.35 | 77895.62 | 3828.55 2014-03-07 20:44:00 | 3826.08 | 3832.50 | 3825.47 | 3832.25 | 34.06 | 130423.71 | 3828.90 2014-03-07 20:45:00 | 3832.24 | 3832.24 | 3825.00 | 3829.94 | 11.97 | 45847.10 | 3830.81 2014-03-07 20:46:00 | 3829.65 | 3829.98 | 3826.06 | 3827.24 | 28.48 | 109003.79 | 3827.25 2014-03-07 20:47:00 | 3829.84 | 3838.11 | 3825.00 | 3834.87 | 21.96 | 84098.37 | 3830.49 2014-03-07 20:48:00 | 3835.29 | 3836.88 | 3831.41 | 3833.48 | 11.48 | 44031.21 | 3834.14 2014-03-07 20:49:00 | 3833.48 | 3833.48 | 3830.94 | 3833.37 | 32.26 | 123622.55 | 3832.19 2014-03-07 20:50:00 | 3833.37 | 3837.00 | 3827.88 | 3830.13 | 29.37 | 112533.45 | 3831.45 2014-03-07 20:51:00 | 3828.40 | 3836.88 | 3828.40 | 3834.73 | 21.17 | 81125.29 | 3832.45 2014-03-07 20:52:00 | 3834.59 | 3835.00 | 3830.92 | 3831.33 | 15.97 | 61209.62 | 3833.51 2014-03-07 20:53:00 | 3830.74 | 3835.00 | 3830.65 | 3830.65 | 7.81 | 29920.77 | 3832.07 2014-03-07 20:54:00 | 3830.65 | 3835.00 | 3830.65 | 3834.74 | 26.52 | 101633.14 | 3832.90 2014-03-07 20:55:00 | 3831.58 | 3835.00 | 3830.76 | 3835.00 | 44.15 | 169261.20 | 3833.78 2014-03-07 20:56:00 | 3835.00 | 3835.00 | 3830.80 | 3832.15 | 13.72 | 52578.27 | 3833.35 2014-03-07 20:57:00 | 3834.56 | 3834.70 | 3832.01 | 3832.01 | 17.35 | 66506.09 | 3834.31 2014-03-07 20:58:00 | 3833.13 | 3835.00 | 3832.01 | 3832.01 | 30.35 | 116352.10 | 3833.55 2014-03-07 20:59:00 | 3832.01 | 3834.57 | 3832.00 | 3832.10 | 22.11 | 84758.85 | 3833.16 2014-03-07 21:00:00 | 3832.10 | 3833.48 | 3832.10 | 3832.10 | 15.69 | 60145.39 | 3833.36 2014-03-07 21:01:00 | 3832.10 | 3833.77 | 3832.10 | 3833.36 | 26.27 | 100696.92 | 3833.30 2014-03-07 21:02:00 | 3832.10 | 3833.67 | 3832.10 | 3832.10 | 14.29 | 54760.68 | 3833.17 2014-03-07 21:03:00 | 3833.24 | 3833.24 | 3828.01 | 3829.77 | 20.22 | 77462.18 | 3830.40 2014-03-07 21:04:00 | 3830.46 | 3834.00 | 3829.00 | 3829.86 | 38.48 | 147404.29 | 3830.67 2014-03-07 21:05:00 | 3828.00 | 3832.41 | 3828.00 | 3828.69 | 17.25 | 66080.00 | 3830.06 2014-03-07 21:06:00 | 3828.00 | 3830.16 | 3828.00 | 3828.73 | 12.07 | 46202.19 | 3829.12 2014-03-07 21:07:00 | 3828.95 | 3833.81 | 3828.01 | 3828.01 | 42.16 | 161457.57 | 3829.73 2014-03-07 21:08:00 | 3828.01 | 3833.01 | 3828.01 | 3832.57 | 11.82 | 45296.15 | 3830.87 2014-03-07 21:09:00 | 3828.18 | 3833.70 | 3828.18 | 3829.84 | 32.89 | 125979.70 | 3830.10 2014-03-07 21:10:00 | 3829.82 | 3831.49 | 3829.33 | 3831.14 | 7.04 | 26952.36 | 3830.64 2014-03-07 21:11:00 | 3828.79 | 3832.44 | 3828.01 | 3829.15 | 30.84 | 118136.20 | 3830.12 2014-03-07 21:12:00 | 3828.00 | 3830.62 | 3825.72 | 3825.72 | 11.14 | 42676.09 | 3829.86 2014-03-07 21:13:00 | 3829.49 | 3829.49 | 3820.32 | 3821.82 | 26.37 | 100874.00 | 3825.91 2014-03-07 21:14:00 | 3822.87 | 3829.33 | 3820.00 | 3820.00 | 52.08 | 199135.06 | 3823.86 2014-03-07 21:15:00 | 3822.81 | 3830.33 | 3822.81 | 3829.97 | 36.82 | 140936.53 | 3828.24 2014-03-07 21:16:00 | 3829.42 | 3830.72 | 3823.90 | 3823.90 | 7.35 | 28111.44 | 3827.29 2014-03-07 21:17:00 | 3824.37 | 3831.59 | 3824.37 | 3826.45 | 17.06 | 65298.79 | 3828.49 2014-03-07 21:18:00 | 3830.37 | 3832.51 | 3824.26 | 3825.26 | 13.24 | 50683.67 | 3827.20 2014-03-07 21:19:00 | 3832.52 | 3832.63 | 3825.56 | 3831.98 | 24.80 | 95002.21 | 3831.20 2014-03-07 21:20:00 | 3830.77 | 3831.86 | 3825.23 | 3831.10 | 34.98 | 133961.15 | 3829.76 2014-03-07 21:21:00 | 3823.80 | 3830.30 | 3823.76 | 3829.82 | 26.82 | 102666.55 | 3827.70 2014-03-07 21:22:00 | 3829.26 | 3830.12 | 3823.54 | 3828.51 | 23.20 | 88857.14 | 3829.72 2014-03-07 21:23:00 | 3828.38 | 3830.14 | 3822.00 | 3822.63 | 21.24 | 81283.60 | 3826.73 2014-03-07 21:24:00 | 3821.44 | 3828.46 | 3821.37 | 3826.08 | 30.24 | 115704.32 | 3825.69 2014-03-07 21:25:00 | 3825.15 | 3828.04 | 3825.15 | 3827.06 | 20.65 | 79035.55 | 3827.39 2014-03-07 21:26:00 | 3824.33 | 3827.92 | 3821.93 | 3822.59 | 18.87 | 72173.68 | 3824.18 2014-03-07 21:27:00 | 3825.88 | 3827.29 | 3821.43 | 3826.19 | 27.73 | 106070.74 | 3824.85 2014-03-07 21:28:00 | 3822.07 | 3826.95 | 3821.53 | 3824.84 | 20.96 | 80175.03 | 3824.41 2014-03-07 21:29:00 | 3822.24 | 3826.61 | 3821.55 | 3824.05 | 12.71 | 48601.75 | 3823.90 2014-03-07 21:30:00 | 3821.72 | 3826.50 | 3821.60 | 3821.60 | 9.67 | 36992.24 | 3825.07 2014-03-07 21:31:00 | 3823.64 | 3826.29 | 3821.99 | 3826.18 | 15.52 | 59383.19 | 3825.74 2014-03-07 21:32:00 | 3822.26 | 3826.38 | 3821.61 | 3821.63 | 19.69 | 75311.79 | 3824.49 2014-03-07 21:33:00 | 3823.53 | 3825.74 | 3821.85 | 3821.90 | 32.03 | 122486.74 | 3824.72 2014-03-07 21:34:00 | 3825.75 | 3826.80 | 3821.72 | 3826.80 | 5.22 | 19946.38 | 3823.34 2014-03-07 21:35:00 | 3825.71 | 3826.31 | 3823.27 | 3824.39 | 20.43 | 78159.60 | 3824.79 2014-03-07 21:36:00 | 3824.39 | 3825.59 | 3823.79 | 3824.63 | 24.22 | 92637.72 | 3824.37 2014-03-07 21:37:00 | 3824.56 | 3827.00 | 3824.00 | 3825.86 | 24.86 | 95072.18 | 3824.92 2014-03-07 21:38:00 | 3825.91 | 3826.98 | 3825.14 | 3826.87 | 27.31 | 104482.47 | 3826.22 2014-03-07 21:39:00 | 3826.81 | 3829.80 | 3826.81 | 3828.21 | 20.94 | 80163.26 | 3827.50 2014-03-07 21:40:00 | 3827.76 | 3829.96 | 3827.10 | 3827.81 | 26.38 | 100982.94 | 3827.87 2014-03-07 21:41:00 | 3827.86 | 3830.21 | 3827.75 | 3829.47 | 21.50 | 82303.52 | 3828.60 2014-03-07 21:42:00 | 3828.00 | 3830.02 | 3827.94 | 3829.97 | 9.12 | 34915.18 | 3828.84 2014-03-07 21:43:00 | 3829.80 | 3830.20 | 3828.22 | 3830.18 | 19.86 | 76029.86 | 3828.87 2014-03-07 21:44:00 | 3829.86 | 3829.86 | 3829.25 | 3829.25 | 1.18 | 4534.19 | 3829.56 2014-03-07 21:45:00 | . | . | . | . | . | . | . 2014-03-07 21:46:00 | 3829.25 | 3829.25 | 3825.25 | 3829.11 | 10.33 | 39526.92 | 3828.27 2014-03-07 21:47:00 | 3829.10 | 3829.74 | 3825.45 | 3829.74 | 13.57 | 51973.23 | 3829.16 2014-03-07 21:48:00 | 3829.68 | 3832.21 | 3826.84 | 3832.21 | 19.27 | 73786.38 | 3828.09 2014-03-07 21:49:00 | 3827.96 | 3828.40 | 3827.96 | 3828.40 | 19.49 | 74624.14 | 3828.25 2014-03-07 21:50:00 | 3828.64 | 3832.21 | 3827.22 | 3828.85 | 27.53 | 105406.76 | 3829.07 2014-03-07 21:51:00 | 3827.01 | 3832.06 | 3827.01 | 3831.97 | 16.67 | 63835.94 | 3830.54 2014-03-07 21:52:00 | 3832.20 | 3832.20 | 3830.20 | 3831.61 | 27.11 | 103856.63 | 3831.50 2014-03-07 21:53:00 | 3828.92 | 3832.19 | 3828.92 | 3829.49 | 30.70 | 117565.46 | 3829.87 2014-03-07 21:54:00 | 3831.73 | 3832.19 | 3829.12 | 3830.17 | 11.50 | 44051.98 | 3830.94 2014-03-07 21:55:00 | 3832.19 | 3832.21 | 3830.70 | 3830.70 | 37.77 | 144690.25 | 3830.82 2014-03-07 21:56:00 | 3832.21 | 3832.21 | 3830.84 | 3830.84 | 6.03 | 23118.73 | 3831.41 2014-03-07 21:57:00 | 3831.37 | 3832.21 | 3829.69 | 3829.70 | 39.31 | 150562.90 | 3830.63 2014-03-07 21:58:00 | 3829.68 | 3831.56 | 3828.38 | 3829.05 | 21.79 | 83440.70 | 3829.14 2014-03-07 21:59:00 | 3825.94 | 3829.76 | 3825.94 | 3829.58 | 36.94 | 141397.23 | 3827.86 2014-03-07 22:00:00 | 3829.57 | 3829.57 | 3825.67 | 3829.56 | 26.89 | 102929.10 | 3827.36 2014-03-07 22:01:00 | 3828.39 | 3829.56 | 3826.11 | 3829.56 | 18.48 | 70740.16 | 3827.52 2014-03-07 22:02:00 | 3829.55 | 3830.23 | 3825.48 | 3825.48 | 50.72 | 194138.18 | 3828.02 2014-03-07 22:03:00 | 3825.50 | 3825.54 | 3822.03 | 3822.89 | 32.80 | 125401.10 | 3823.79 2014-03-07 22:04:00 | 3822.39 | 3828.19 | 3820.00 | 3825.03 | 28.01 | 107090.21 | 3823.42 2014-03-07 22:05:00 | 3827.34 | 3827.73 | 3821.71 | 3826.79 | 25.65 | 98116.81 | 3824.62 2014-03-07 22:06:00 | 3822.31 | 3826.34 | 3822.31 | 3824.95 | 11.63 | 44481.81 | 3824.42 2014-03-07 22:07:00 | 3824.95 | 3828.00 | 3822.86 | 3828.00 | 29.91 | 114424.75 | 3825.51 2014-03-07 22:08:00 | 3823.15 | 3827.38 | 3822.68 | 3824.07 | 26.70 | 102108.94 | 3824.16 2014-03-07 22:09:00 | 3824.79 | 3827.50 | 3823.64 | 3826.18 | 40.37 | 154423.50 | 3825.49 2014-03-07 22:10:00 | 3825.00 | 3832.19 | 3825.00 | 3825.13 | 43.80 | 167693.37 | 3828.97 2014-03-07 22:11:00 | 3825.13 | 3831.99 | 3825.13 | 3831.39 | 23.91 | 91559.71 | 3829.67 2014-03-07 22:12:00 | 3825.51 | 3832.11 | 3825.51 | 3832.11 | 16.09 | 61637.30 | 3830.07 2014-03-07 22:13:00 | 3830.85 | 3832.07 | 3826.38 | 3826.93 | 22.13 | 84742.76 | 3829.14 2014-03-07 22:14:00 | 3830.85 | 3831.17 | 3826.26 | 3828.10 | 17.52 | 67106.01 | 3829.38 2014-03-07 22:15:00 | 3827.23 | 3834.39 | 3826.17 | 3834.39 | 43.13 | 165250.65 | 3831.63 2014-03-07 22:16:00 | 3834.86 | 3836.07 | 3834.33 | 3835.90 | 7.85 | 30123.01 | 3835.37 2014-03-07 22:17:00 | 3835.91 | 3836.26 | 3827.17 | 3827.68 | 17.08 | 65439.80 | 3831.15 2014-03-07 22:18:00 | 3826.50 | 3832.99 | 3826.23 | 3830.97 | 61.82 | 236719.01 | 3829.48 2014-03-07 22:19:00 | 3826.23 | 3831.66 | 3826.23 | 3830.05 | 30.83 | 118093.08 | 3829.96 2014-03-07 22:20:00 | 3830.72 | 3831.79 | 3828.20 | 3831.79 | 18.88 | 72291.42 | 3830.01 2014-03-07 22:21:00 | 3828.55 | 3833.00 | 3828.12 | 3831.54 | 35.25 | 134995.76 | 3830.10 2014-03-07 22:22:00 | 3828.62 | 3833.00 | 3825.75 | 3832.97 | 56.08 | 214746.62 | 3829.56 2014-03-07 22:23:00 | 3832.84 | 3835.34 | 3827.57 | 3827.57 | 28.48 | 109133.73 | 3831.67 2014-03-07 22:24:00 | 3830.02 | 3838.31 | 3830.02 | 3830.14 | 38.63 | 148071.06 | 3832.86 2014-03-07 22:25:00 | 3833.29 | 3836.99 | 3831.04 | 3831.41 | 34.94 | 133959.24 | 3834.53 2014-03-07 22:26:00 | 3834.88 | 3836.99 | 3834.11 | 3836.60 | 22.28 | 85439.06 | 3835.65 2014-03-07 22:27:00 | 3835.94 | 3836.91 | 3830.98 | 3831.29 | 28.07 | 107638.04 | 3834.08 2014-03-07 22:28:00 | 3832.14 | 3837.00 | 3828.98 | 3836.58 | 43.98 | 168536.07 | 3832.54 2014-03-07 22:29:00 | 3836.96 | 3837.85 | 3835.19 | 3837.44 | 36.77 | 141074.53 | 3836.88 2014-03-07 22:30:00 | 3838.31 | 3840.00 | 3837.26 | 3837.85 | 19.49 | 74829.66 | 3838.80 2014-03-07 22:31:00 | 3838.95 | 3839.29 | 3836.52 | 3836.52 | 49.71 | 190779.79 | 3837.62 2014-03-07 22:32:00 | 3832.65 | 3835.01 | 3828.50 | 3831.05 | 34.34 | 131592.70 | 3831.72 2014-03-07 22:33:00 | 3832.74 | 3833.93 | 3830.59 | 3833.74 | 45.88 | 175842.77 | 3832.58 2014-03-07 22:34:00 | 3830.97 | 3833.89 | 3830.58 | 3833.89 | 33.33 | 127709.88 | 3832.14 2014-03-07 22:35:00 | 3832.71 | 3834.00 | 3830.33 | 3833.49 | 32.63 | 125063.88 | 3833.14 2014-03-07 22:36:00 | 3831.08 | 3840.00 | 3831.00 | 3840.00 | 23.86 | 91417.66 | 3832.22 2014-03-07 22:37:00 | 3837.00 | 3839.47 | 3830.18 | 3831.38 | 33.08 | 126824.36 | 3833.98 2014-03-07 22:38:00 | 3830.78 | 3834.43 | 3830.06 | 3831.07 | 62.23 | 238466.95 | 3831.84 2014-03-07 22:39:00 | 3833.57 | 3833.57 | 3831.07 | 3832.02 | 41.05 | 157314.52 | 3832.27 2014-03-07 22:40:00 | 3833.23 | 3838.51 | 3833.23 | 3838.51 | 13.62 | 52261.88 | 3836.58 2014-03-07 22:41:00 | 3838.50 | 3842.00 | 3837.47 | 3840.99 | 26.15 | 100422.32 | 3840.09 2014-03-07 22:42:00 | 3840.99 | 3840.99 | 3837.76 | 3839.37 | 27.06 | 103903.82 | 3839.33 2014-03-07 22:43:00 | 3838.46 | 3840.18 | 3833.06 | 3834.33 | 39.50 | 151589.14 | 3838.09 2014-03-07 22:44:00 | 3834.29 | 3838.72 | 3831.82 | 3834.13 | 46.57 | 178498.76 | 3832.83 2014-03-07 22:45:00 | 3832.52 | 3839.49 | 3832.13 | 3832.98 | 40.62 | 155843.83 | 3836.91 2014-03-07 22:46:00 | 3835.76 | 3838.55 | 3832.76 | 3838.55 | 27.51 | 105502.70 | 3835.62 2014-03-07 22:47:00 | 3838.55 | 3838.55 | 3833.16 | 3834.49 | 35.75 | 137132.63 | 3835.88 2014-03-07 22:48:00 | 3838.63 | 3840.38 | 3835.46 | 3840.06 | 28.90 | 110945.49 | 3838.94 2014-03-07 22:49:00 | 3839.26 | 3839.84 | 3835.62 | 3836.43 | 53.06 | 203631.67 | 3837.98 2014-03-07 22:50:00 | 3836.44 | 3839.80 | 3836.44 | 3837.47 | 59.46 | 228226.85 | 3838.20 2014-03-07 22:51:00 | 3839.68 | 3839.68 | 3835.65 | 3836.47 | 42.96 | 164859.23 | 3837.77 2014-03-07 22:52:00 | 3835.90 | 3838.62 | 3833.28 | 3836.58 | 42.77 | 164090.28 | 3836.75 2014-03-07 22:53:00 | 3835.39 | 3837.49 | 3835.14 | 3835.14 | 29.64 | 113687.18 | 3835.73 2014-03-07 22:54:00 | 3833.64 | 3834.70 | 3833.64 | 3834.70 | 13.83 | 53033.83 | 3834.69 2014-03-07 22:55:00 | 3833.70 | 3835.79 | 3832.00 | 3834.45 | 39.81 | 152599.18 | 3832.80 2014-03-07 22:56:00 | 3835.52 | 3835.73 | 3831.96 | 3831.96 | 44.68 | 171318.98 | 3834.78 2014-03-07 22:57:00 | 3833.13 | 3835.19 | 3831.30 | 3834.45 | 54.87 | 210334.32 | 3833.60 2014-03-07 22:58:00 | 3832.72 | 3834.38 | 3831.23 | 3834.24 | 38.03 | 145789.90 | 3833.15 2014-03-07 22:59:00 | 3832.82 | 3834.05 | 3830.95 | 3832.24 | 11.20 | 42911.03 | 3832.37 2014-03-07 23:00:00 | 3833.79 | 3835.15 | 3831.21 | 3834.93 | 26.70 | 102334.73 | 3833.05 2014-03-07 23:01:00 | 3834.46 | 3836.84 | 3834.18 | 3836.84 | 25.91 | 99376.83 | 3835.02 2014-03-07 23:02:00 | 3835.70 | 3836.61 | 3835.06 | 3835.35 | 25.18 | 96579.19 | 3835.55 2014-03-07 23:03:00 | 3835.68 | 3837.00 | 3835.68 | 3837.00 | 11.22 | 43034.18 | 3836.17 2014-03-07 23:04:00 | 3837.00 | 3838.92 | 3837.00 | 3837.91 | 14.02 | 53814.92 | 3837.89 2014-03-07 23:05:00 | 3838.34 | 3840.29 | 3836.84 | 3839.20 | 61.21 | 234932.92 | 3838.40 2014-03-07 23:06:00 | 3838.98 | 3840.38 | 3834.31 | 3840.14 | 66.92 | 256816.31 | 3837.55 2014-03-07 23:07:00 | 3840.07 | 3840.37 | 3836.24 | 3837.00 | 47.37 | 181813.40 | 3838.07 2014-03-07 23:08:00 | 3835.70 | 3837.00 | 3834.98 | 3835.29 | 72.06 | 276431.91 | 3836.03 2014-03-07 23:09:00 | 3835.61 | 3837.00 | 3835.34 | 3836.86 | 37.23 | 142824.73 | 3836.49 2014-03-07 23:10:00 | 3835.72 | 3840.38 | 3835.11 | 3837.95 | 36.04 | 138340.99 | 3838.22 2014-03-07 23:11:00 | 3836.78 | 3839.00 | 3831.88 | 3837.78 | 56.89 | 218287.33 | 3837.14 2014-03-07 23:12:00 | 3838.69 | 3838.79 | 3833.13 | 3837.41 | 36.47 | 139916.67 | 3836.59 2014-03-07 23:13:00 | 3836.71 | 3838.56 | 3834.37 | 3838.19 | 49.57 | 190190.95 | 3836.97 2014-03-07 23:14:00 | 3837.68 | 3838.74 | 3836.14 | 3838.49 | 53.67 | 205940.79 | 3837.45 2014-03-07 23:15:00 | 3837.58 | 3838.42 | 3837.44 | 3837.83 | 24.51 | 94061.76 | 3837.69 2014-03-07 23:16:00 | 3838.49 | 3838.50 | 3835.55 | 3838.49 | 24.16 | 92688.30 | 3837.07 2014-03-07 23:17:00 | 3837.32 | 3838.49 | 3836.31 | 3838.48 | 69.61 | 267133.53 | 3837.63 2014-03-07 23:18:00 | 3838.49 | 3838.94 | 3837.27 | 3838.43 | 35.25 | 135293.13 | 3838.21 2014-03-07 23:19:00 | 3839.00 | 3845.00 | 3837.40 | 3845.00 | 42.42 | 162882.90 | 3839.77 2014-03-07 23:20:00 | 3838.44 | 3852.43 | 3837.72 | 3839.98 | 41.61 | 159906.84 | 3842.90 2014-03-07 23:21:00 | 3839.97 | 3839.97 | 3837.72 | 3837.94 | 31.98 | 122738.77 | 3838.59 2014-03-07 23:22:00 | 3839.41 | 3840.00 | 3837.70 | 3838.62 | 53.75 | 206357.76 | 3839.14 2014-03-07 23:23:00 | 3839.99 | 3839.99 | 3837.70 | 3839.19 | 18.09 | 69432.76 | 3839.03 2014-03-07 23:24:00 | 3838.91 | 3838.91 | 3834.97 | 3836.74 | 53.96 | 207040.73 | 3837.00 2014-03-07 23:25:00 | 3836.79 | 3838.34 | 3835.03 | 3836.83 | 46.07 | 176738.69 | 3836.56 2014-03-07 23:26:00 | 3837.13 | 3837.91 | 3828.34 | 3832.96 | 33.15 | 127175.52 | 3836.25 2014-03-07 23:27:00 | 3830.06 | 3832.86 | 3820.00 | 3830.00 | 45.31 | 173500.80 | 3829.62 2014-03-07 23:28:00 | 3831.00 | 3831.00 | 3822.75 | 3831.00 | 54.98 | 210439.64 | 3827.43 2014-03-07 23:29:00 | 3823.38 | 3838.41 | 3823.21 | 3833.99 | 64.61 | 247157.53 | 3825.61 2014-03-07 23:30:00 | 3831.15 | 3838.11 | 3830.49 | 3832.89 | 39.91 | 153049.12 | 3835.14 2014-03-07 23:31:00 | 3838.33 | 3838.91 | 3830.71 | 3834.07 | 25.66 | 98398.69 | 3834.86 2014-03-07 23:32:00 | 3836.51 | 3838.91 | 3834.46 | 3838.91 | 64.46 | 247301.34 | 3836.63 2014-03-07 23:33:00 | 3838.08 | 3838.90 | 3820.00 | 3834.21 | 56.78 | 217719.56 | 3834.71 2014-03-07 23:34:00 | 3837.46 | 3838.61 | 3833.16 | 3835.08 | 51.49 | 197460.75 | 3834.86 2014-03-07 23:35:00 | 3835.62 | 3838.00 | 3834.94 | 3836.81 | 34.52 | 132414.84 | 3836.00 2014-03-07 23:36:00 | 3837.60 | 3837.98 | 3836.88 | 3837.36 | 3.37 | 12917.50 | 3837.64 2014-03-07 23:37:00 | 3834.84 | 3836.21 | 3833.81 | 3833.81 | 53.86 | 206527.47 | 3834.88 2014-03-07 23:38:00 | 3833.91 | 3837.00 | 3833.91 | 3834.86 | 45.39 | 174104.17 | 3835.57 2014-03-07 23:39:00 | 3835.22 | 3836.76 | 3832.00 | 3833.94 | 52.82 | 202560.04 | 3834.69 2014-03-07 23:40:00 | 3836.58 | 3836.58 | 3829.51 | 3831.10 | 57.87 | 221782.41 | 3832.62 2014-03-07 23:41:00 | 3834.65 | 3834.93 | 3827.13 | 3829.41 | 40.08 | 153621.81 | 3833.07 2014-03-07 23:42:00 | 3829.39 | 3830.69 | 3822.33 | 3827.82 | 51.38 | 196607.04 | 3826.60 2014-03-07 23:43:00 | 3826.15 | 3829.99 | 3824.79 | 3826.64 | 50.68 | 193920.13 | 3826.14 2014-03-07 23:44:00 | 3826.64 | 3827.84 | 3822.05 | 3827.84 | 40.93 | 156572.14 | 3825.36 2014-03-07 23:45:00 | 3827.84 | 3832.72 | 3826.00 | 3826.78 | 74.55 | 285357.36 | 3827.83 2014-03-07 23:46:00 | 3827.84 | 3830.07 | 3826.00 | 3827.76 | 78.05 | 298792.74 | 3828.27 2014-03-07 23:47:00 | 3826.78 | 3828.82 | 3826.00 | 3826.98 | 17.78 | 68049.46 | 3827.09 2014-03-07 23:48:00 | 3826.54 | 3831.75 | 3826.00 | 3829.73 | 41.77 | 159878.77 | 3827.78 2014-03-07 23:49:00 | 3831.13 | 3832.23 | 3826.15 | 3831.70 | 35.89 | 137431.34 | 3829.77 2014-03-07 23:50:00 | 3826.71 | 3832.61 | 3826.15 | 3830.51 | 39.71 | 152044.89 | 3828.79 2014-03-07 23:51:00 | 3831.92 | 3832.74 | 3826.57 | 3832.61 | 53.63 | 205448.43 | 3830.92 2014-03-07 23:52:00 | 3829.34 | 3835.00 | 3826.50 | 3831.64 | 39.37 | 150791.00 | 3830.29 2014-03-07 23:53:00 | 3834.10 | 3835.92 | 3828.68 | 3830.32 | 45.30 | 173636.12 | 3833.37 2014-03-07 23:54:00 | 3831.81 | 3837.98 | 3830.35 | 3837.98 | 30.58 | 117225.60 | 3833.66 2014-03-07 23:55:00 | 3832.80 | 3836.95 | 3832.31 | 3833.97 | 53.01 | 203262.95 | 3834.43 2014-03-07 23:56:00 | 3833.91 | 3836.51 | 3832.00 | 3833.20 | 91.40 | 350472.87 | 3834.41 2014-03-07 23:57:00 | 3832.97 | 3836.00 | 3832.64 | 3835.61 | 39.17 | 150222.59 | 3834.85 2014-03-07 23:58:00 | 3836.00 | 3836.00 | 3832.80 | 3832.80 | 24.79 | 95048.63 | 3834.15 2014-03-07 23:59:00 | 3835.81 | 3837.00 | 3833.00 | 3833.00 | 26.76 | 102574.64 | 3833.56 2014-03-08 00:00:00 | 3833.03 | 3833.03 | 3826.66 | 3830.17 | 75.50 | 289130.28 | 3829.34 2014-03-08 00:01:00 | 3831.86 | 3833.35 | 3826.48 | 3827.67 | 89.02 | 340934.23 | 3829.73 2014-03-08 00:02:00 | 3831.66 | 3832.49 | 3827.68 | 3829.99 | 63.95 | 244953.01 | 3830.38 2014-03-08 00:03:00 | 3832.49 | 3832.49 | 3827.81 | 3828.92 | 87.80 | 336280.14 | 3830.24 2014-03-08 00:04:00 | 3830.63 | 3833.40 | 3829.61 | 3831.26 | 73.03 | 279795.70 | 3831.09 2014-03-08 00:05:00 | 3830.62 | 3833.40 | 3830.53 | 3831.77 | 109.99 | 421466.52 | 3832.00 2014-03-08 00:06:00 | 3832.83 | 3833.14 | 3830.72 | 3832.71 | 18.19 | 69710.31 | 3832.13 2014-03-08 00:07:00 | 3833.40 | 3833.40 | 3831.09 | 3831.48 | 85.93 | 329314.08 | 3832.58 2014-03-08 00:08:00 | 3832.71 | 3832.74 | 3830.18 | 3831.38 | 40.39 | 154785.08 | 3832.07 2014-03-08 00:09:00 | 3831.38 | 3834.30 | 3831.38 | 3834.15 | 109.88 | 421155.76 | 3832.90 2014-03-08 00:10:00 | 3834.30 | 3834.30 | 3831.60 | 3834.30 | 80.82 | 309788.60 | 3833.16 2014-03-08 00:11:00 | 3833.49 | 3834.25 | 3831.40 | 3834.04 | 84.26 | 322906.03 | 3832.44 2014-03-08 00:12:00 | 3831.63 | 3833.95 | 3831.50 | 3832.85 | 18.76 | 71871.74 | 3831.93 2014-03-08 00:13:00 | 3833.90 | 3834.00 | 3831.51 | 3832.29 | 74.78 | 286616.70 | 3832.85 2014-03-08 00:14:00 | 3831.69 | 3834.30 | 3831.50 | 3833.92 | 46.95 | 179929.46 | 3832.77 2014-03-08 00:15:00 | 3831.87 | 3833.90 | 3826.44 | 3827.53 | 88.07 | 337284.11 | 3829.55 2014-03-08 00:16:00 | 3829.54 | 3830.30 | 3826.55 | 3830.15 | 31.15 | 119245.85 | 3828.61 2014-03-08 00:17:00 | 3830.05 | 3831.97 | 3829.46 | 3831.29 | 95.93 | 367452.59 | 3830.62 2014-03-08 00:18:00 | 3829.44 | 3832.00 | 3825.00 | 3830.28 | 120.35 | 460634.11 | 3827.58 2014-03-08 00:19:00 | 3831.93 | 3832.00 | 3829.19 | 3832.00 | 80.73 | 309282.76 | 3831.03 2014-03-08 00:20:00 | 3832.00 | 3832.00 | 3830.01 | 3831.58 | 91.28 | 349687.62 | 3831.14 2014-03-08 00:21:00 | 3832.00 | 3833.85 | 3831.00 | 3833.36 | 62.20 | 238412.13 | 3832.75 2014-03-08 00:22:00 | 3832.00 | 3834.21 | 3831.04 | 3831.48 | 97.35 | 373076.53 | 3832.48 2014-03-08 00:23:00 | 3832.80 | 3834.13 | 3830.00 | 3830.00 | 76.65 | 293839.75 | 3833.33 2014-03-08 00:24:00 | 3829.13 | 3833.68 | 3827.15 | 3833.68 | 104.56 | 400435.58 | 3829.90 2014-03-08 00:25:00 | 3831.45 | 3834.24 | 3828.29 | 3833.15 | 41.47 | 158919.60 | 3831.88 2014-03-08 00:26:00 | 3834.26 | 3834.26 | 3830.16 | 3834.26 | 76.55 | 293287.92 | 3831.32 2014-03-08 00:27:00 | 3830.13 | 3834.26 | 3830.13 | 3833.33 | 53.49 | 204966.60 | 3832.01 2014-03-08 00:28:00 | 3834.00 | 3836.00 | 3831.61 | 3836.00 | 95.23 | 365109.10 | 3834.17 2014-03-08 00:29:00 | 3836.00 | 3836.00 | 3832.17 | 3836.00 | 47.02 | 180290.73 | 3834.02 2014-03-08 00:30:00 | 3833.42 | 3836.00 | 3832.75 | 3834.49 | 75.92 | 291072.21 | 3834.08 2014-03-08 00:31:00 | 3833.30 | 3835.99 | 3833.10 | 3833.10 | 65.57 | 251401.31 | 3834.27 2014-03-08 00:32:00 | 3834.77 | 3835.73 | 3833.25 | 3833.87 | 38.95 | 149326.54 | 3834.29 2014-03-08 00:33:00 | 3835.65 | 3836.00 | 3833.74 | 3833.74 | 80.76 | 309730.30 | 3835.00 2014-03-08 00:34:00 | 3835.20 | 3837.97 | 3833.47 | 3836.07 | 64.09 | 245798.63 | 3834.97 2014-03-08 00:35:00 | 3836.47 | 3836.62 | 3833.00 | 3833.71 | 75.81 | 290680.34 | 3834.53 2014-03-08 00:36:00 | 3836.62 | 3837.98 | 3833.16 | 3837.98 | 64.02 | 245512.53 | 3834.82 2014-03-08 00:37:00 | 3834.97 | 3837.98 | 3833.31 | 3833.33 | 79.76 | 305872.22 | 3835.15 2014-03-08 00:38:00 | 3835.11 | 3837.98 | 3833.32 | 3835.37 | 40.28 | 154479.12 | 3835.51 2014-03-08 00:39:00 | 3836.87 | 3837.91 | 3833.42 | 3836.60 | 79.86 | 306284.45 | 3835.32 2014-03-08 00:40:00 | 3835.38 | 3837.98 | 3834.42 | 3835.28 | 36.13 | 138660.06 | 3837.49 2014-03-08 00:41:00 | 3837.51 | 3837.70 | 3834.02 | 3836.76 | 49.49 | 189874.04 | 3836.69 2014-03-08 00:42:00 | 3837.70 | 3837.71 | 3834.01 | 3835.91 | 60.80 | 233258.18 | 3836.29 2014-03-08 00:43:00 | 3837.38 | 3837.97 | 3835.98 | 3837.61 | 103.88 | 398613.76 | 3837.10 2014-03-08 00:44:00 | 3837.39 | 3837.97 | 3832.73 | 3834.44 | 70.62 | 270933.05 | 3836.55 2014-03-08 00:45:00 | 3836.27 | 3837.47 | 3832.74 | 3835.17 | 71.54 | 274411.01 | 3835.98 2014-03-08 00:46:00 | 3835.48 | 3837.42 | 3835.05 | 3836.04 | 68.93 | 264429.00 | 3836.31 2014-03-08 00:47:00 | 3835.32 | 3837.26 | 3833.76 | 3836.46 | 80.40 | 308434.12 | 3836.10 2014-03-08 00:48:00 | 3836.66 | 3837.39 | 3833.37 | 3835.45 | 68.61 | 263155.32 | 3835.36 2014-03-08 00:49:00 | 3834.82 | 3836.22 | 3833.88 | 3835.32 | 81.65 | 313148.99 | 3835.40 2014-03-08 00:50:00 | 3833.91 | 3835.97 | 3833.88 | 3834.71 | 74.68 | 286392.91 | 3834.88 2014-03-08 00:51:00 | 3833.92 | 3835.96 | 3833.90 | 3833.90 | 90.63 | 347579.16 | 3835.06 2014-03-08 00:52:00 | 3833.91 | 3835.01 | 3833.90 | 3835.00 | 6.21 | 23826.26 | 3834.90 2014-03-08 00:53:00 | 3835.99 | 3836.00 | 3832.73 | 3835.55 | 77.61 | 297607.29 | 3834.50 2014-03-08 00:54:00 | 3833.06 | 3835.94 | 3832.45 | 3835.08 | 84.70 | 324782.03 | 3834.45 2014-03-08 00:55:00 | 3832.82 | 3835.97 | 3832.54 | 3834.31 | 54.90 | 210464.05 | 3833.80 2014-03-08 00:56:00 | 3832.42 | 3835.86 | 3832.42 | 3833.00 | 77.33 | 296502.29 | 3834.49 2014-03-08 00:57:00 | 3834.25 | 3835.80 | 3833.06 | 3833.64 | 132.85 | 509358.65 | 3834.09 2014-03-08 00:58:00 | 3833.05 | 3834.62 | 3832.46 | 3832.47 | 44.78 | 171663.18 | 3833.39 2014-03-08 00:59:00 | 3834.44 | 3834.44 | 3832.38 | 3832.38 | 49.90 | 191276.18 | 3833.42 2014-03-08 01:00:00 | 3832.32 | 3832.50 | 3832.00 | 3832.00 | 19.79 | 75844.45 | 3832.27 2014-03-08 01:01:00 | 3831.99 | 3832.00 | 3826.60 | 3827.52 | 38.78 | 148488.22 | 3828.50 2014-03-08 01:02:00 | 3826.80 | 3830.00 | 3826.80 | 3830.00 | 119.16 | 456166.59 | 3828.31 2014-03-08 01:03:00 | 3828.54 | 3830.00 | 3827.59 | 3830.00 | 40.40 | 154665.55 | 3828.64 2014-03-08 01:04:00 | 3828.53 | 3830.00 | 3828.17 | 3830.00 | 96.48 | 369435.76 | 3829.26 2014-03-08 01:05:00 | 3832.00 | 3832.00 | 3828.00 | 3828.00 | 64.09 | 245442.47 | 3829.71 2014-03-08 01:06:00 | 3829.62 | 3836.90 | 3828.08 | 3835.00 | 119.40 | 457532.16 | 3831.86 2014-03-08 01:07:00 | 3834.01 | 3837.50 | 3831.42 | 3837.50 | 120.64 | 462529.35 | 3833.93 2014-03-08 01:08:00 | 3837.50 | 3849.98 | 3836.94 | 3847.82 | 94.36 | 362476.56 | 3841.34 2014-03-08 01:09:00 | 3846.46 | 3860.00 | 3845.44 | 3854.30 | 182.85 | 704358.12 | 3852.19 2014-03-08 01:10:00 | 3853.08 | 3860.00 | 3853.04 | 3855.29 | 86.22 | 332522.60 | 3856.59 2014-03-08 01:11:00 | 3857.97 | 3858.37 | 3852.68 | 3852.68 | 94.26 | 363436.87 | 3855.73 2014-03-08 01:12:00 | 3852.66 | 3859.98 | 3848.05 | 3853.72 | 93.83 | 361572.34 | 3853.40 2014-03-08 01:13:00 | 3856.18 | 3858.00 | 3828.00 | 3852.83 | 156.08 | 601271.28 | 3852.38 2014-03-08 01:14:00 | 3850.72 | 3857.51 | 3848.99 | 3856.20 | 103.49 | 398573.32 | 3851.51 2014-03-08 01:15:00 | 3851.85 | 3857.40 | 3848.01 | 3849.40 | 132.82 | 511595.20 | 3851.65 2014-03-08 01:16:00 | 3848.83 | 3854.00 | 3848.00 | 3852.85 | 28.49 | 109692.86 | 3849.68 2014-03-08 01:17:00 | 3853.80 | 3853.80 | 3848.05 | 3848.40 | 127.91 | 492580.20 | 3850.90 2014-03-08 01:18:00 | 3849.00 | 3852.68 | 3848.01 | 3850.87 | 113.73 | 438015.98 | 3851.30 2014-03-08 01:19:00 | 3849.78 | 3852.81 | 3849.07 | 3851.39 | 114.14 | 439493.61 | 3850.48 2014-03-08 01:20:00 | 3850.62 | 3857.97 | 3850.62 | 3856.69 | 77.23 | 297615.43 | 3853.67 2014-03-08 01:21:00 | 3856.66 | 3859.10 | 3855.33 | 3859.02 | 103.75 | 400180.72 | 3857.35 2014-03-08 01:22:00 | 3858.00 | 3868.30 | 3855.24 | 3868.30 | 126.71 | 488925.71 | 3858.71 2014-03-08 01:23:00 | 3868.30 | 3880.00 | 3867.12 | 3877.46 | 99.36 | 384957.96 | 3874.30 2014-03-08 01:24:00 | 3876.55 | 3879.89 | 3876.06 | 3877.00 | 87.79 | 340475.73 | 3878.52 2014-03-08 01:25:00 | 3876.00 | 3880.00 | 3867.71 | 3869.00 | 148.50 | 575085.12 | 3872.71 2014-03-08 01:26:00 | 3868.99 | 3875.00 | 3867.67 | 3867.77 | 153.66 | 594984.94 | 3871.99 2014-03-08 01:27:00 | 3868.91 | 3874.00 | 3866.83 | 3870.78 | 189.91 | 735322.98 | 3871.87 2014-03-08 01:28:00 | 3871.63 | 3874.00 | 3867.20 | 3868.94 | 85.77 | 331999.08 | 3870.67 2014-03-08 01:29:00 | 3869.96 | 3873.00 | 3867.07 | 3871.30 | 93.15 | 360459.31 | 3869.58 2014-03-08 01:30:00 | 3871.41 | 3874.00 | 3867.00 | 3867.53 | 123.76 | 478991.89 | 3870.45 2014-03-08 01:31:00 | 3868.63 | 3879.14 | 3868.00 | 3875.58 | 133.15 | 515771.52 | 3873.55 2014-03-08 01:32:00 | 3876.87 | 3879.14 | 3874.22 | 3878.48 | 76.24 | 295570.15 | 3876.63 2014-03-08 01:33:00 | 3877.02 | 3880.00 | 3870.02 | 3875.00 | 169.21 | 655536.26 | 3874.12 2014-03-08 01:34:00 | 3875.00 | 3875.00 | 3867.34 | 3867.74 | 82.20 | 318273.39 | 3872.03 2014-03-08 01:35:00 | 3869.32 | 3875.00 | 3868.01 | 3868.27 | 114.42 | 443046.86 | 3872.11 2014-03-08 01:36:00 | 3868.03 | 3870.25 | 3860.73 | 3867.78 | 144.86 | 560293.77 | 3867.75 2014-03-08 01:37:00 | 3869.25 | 3873.99 | 3866.67 | 3873.52 | 59.79 | 231383.98 | 3870.01 2014-03-08 01:38:00 | 3869.62 | 3873.10 | 3868.07 | 3868.33 | 86.10 | 333317.57 | 3871.46 2014-03-08 01:39:00 | 3869.08 | 3872.65 | 3867.00 | 3869.68 | 131.63 | 509412.20 | 3870.03 2014-03-08 01:40:00 | 3869.69 | 3869.99 | 3867.61 | 3869.63 | 46.02 | 178055.11 | 3869.00 2014-03-08 01:41:00 | 3867.71 | 3869.95 | 3865.64 | 3869.77 | 47.95 | 185470.04 | 3868.39 2014-03-08 01:42:00 | 3866.45 | 3869.91 | 3862.01 | 3867.94 | 78.89 | 305074.23 | 3867.18 2014-03-08 01:43:00 | 3868.37 | 3870.00 | 3865.42 | 3868.96 | 119.84 | 463566.65 | 3868.28 2014-03-08 01:44:00 | 3868.15 | 3869.68 | 3865.20 | 3867.92 | 63.01 | 243693.26 | 3867.53 2014-03-08 01:45:00 | 3869.36 | 3871.99 | 3865.33 | 3870.72 | 128.92 | 498641.33 | 3867.72 2014-03-08 01:46:00 | 3869.10 | 3875.00 | 3867.49 | 3868.73 | 109.14 | 422427.98 | 3870.37 2014-03-08 01:47:00 | 3868.73 | 3873.90 | 3867.08 | 3870.08 | 114.88 | 444647.47 | 3870.64 2014-03-08 01:48:00 | 3869.00 | 3873.00 | 3869.00 | 3871.63 | 105.01 | 406470.36 | 3870.74 2014-03-08 01:49:00 | 3871.15 | 3871.15 | 3869.00 | 3869.93 | 13.75 | 53201.79 | 3870.35 2014-03-08 01:50:00 | 3869.00 | 3872.80 | 3868.06 | 3870.00 | 115.01 | 445014.67 | 3869.49 2014-03-08 01:51:00 | 3872.52 | 3872.57 | 3868.13 | 3869.80 | 143.17 | 554116.71 | 3870.23 2014-03-08 01:52:00 | 3870.68 | 3871.88 | 3868.00 | 3870.06 | 73.89 | 285934.56 | 3869.94 2014-03-08 01:53:00 | 3868.00 | 3871.97 | 3867.20 | 3869.27 | 93.51 | 361836.09 | 3869.41 2014-03-08 01:54:00 | 3871.88 | 3872.90 | 3869.10 | 3872.89 | 59.52 | 230395.86 | 3870.90 2014-03-08 01:55:00 | 3872.88 | 3874.46 | 3872.00 | 3873.27 | 113.92 | 441231.57 | 3873.14 2014-03-08 01:56:00 | 3873.41 | 3874.50 | 3872.02 | 3872.67 | 89.07 | 344990.78 | 3873.43 2014-03-08 01:57:00 | 3872.42 | 3874.89 | 3870.00 | 3870.06 | 137.39 | 532048.02 | 3872.43 2014-03-08 01:58:00 | 3871.32 | 3873.00 | 3869.00 | 3869.00 | 52.11 | 201728.43 | 3870.91 2014-03-08 01:59:00 | 3869.00 | 3869.12 | 3862.62 | 3865.00 | 93.65 | 361958.09 | 3865.09 2014-03-08 02:00:00 | 3864.98 | 3865.00 | 3860.06 | 3861.17 | 187.45 | 724114.47 | 3862.99 2014-03-08 02:01:00 | 3863.80 | 3865.00 | 3855.48 | 3855.48 | 73.22 | 282625.85 | 3860.11 2014-03-08 02:02:00 | 3854.87 | 3864.00 | 3853.91 | 3854.67 | 150.09 | 578852.17 | 3856.75 2014-03-08 02:03:00 | 3858.22 | 3859.98 | 3854.82 | 3858.95 | 195.70 | 755025.65 | 3858.08 2014-03-08 02:04:00 | 3858.43 | 3859.98 | 3857.02 | 3858.00 | 244.11 | 941882.54 | 3858.39 2014-03-08 02:05:00 | 3856.99 | 3859.90 | 3853.62 | 3854.69 | 72.43 | 279203.30 | 3854.80 2014-03-08 02:06:00 | 3855.13 | 3857.65 | 3850.00 | 3851.50 | 223.42 | 860953.30 | 3853.45 2014-03-08 02:07:00 | 3854.53 | 3856.99 | 3851.07 | 3856.99 | 149.75 | 577149.70 | 3854.19 2014-03-08 02:08:00 | 3855.42 | 3856.86 | 3850.30 | 3854.68 | 207.32 | 798885.12 | 3853.48 2014-03-08 02:09:00 | 3854.32 | 3855.60 | 3851.97 | 3852.71 | 162.42 | 625913.18 | 3853.62 2014-03-08 02:10:00 | 3852.45 | 3855.49 | 3851.00 | 3855.36 | 193.85 | 746797.03 | 3852.53 2014-03-08 02:11:00 | 3851.32 | 3855.51 | 3851.29 | 3852.78 | 208.18 | 802312.78 | 3854.01 2014-03-08 02:12:00 | 3853.17 | 3855.46 | 3845.00 | 3848.61 | 200.18 | 770684.12 | 3849.90 2014-03-08 02:13:00 | 3848.55 | 3852.84 | 3846.60 | 3848.87 | 222.76 | 857475.80 | 3849.31 2014-03-08 02:14:00 | 3847.91 | 3850.00 | 3845.03 | 3845.10 | 192.16 | 739376.28 | 3847.75 2014-03-08 02:15:00 | 3845.00 | 3846.90 | 3841.07 | 3842.96 | 137.35 | 527846.62 | 3842.99 2014-03-08 02:16:00 | 3843.00 | 3849.80 | 3841.19 | 3842.61 | 218.44 | 839787.57 | 3844.53 2014-03-08 02:17:00 | 3845.00 | 3845.00 | 3842.00 | 3842.05 | 147.19 | 565723.11 | 3843.41 2014-03-08 02:18:00 | 3842.00 | 3847.91 | 3841.99 | 3847.11 | 145.07 | 558022.20 | 3846.47 2014-03-08 02:19:00 | 3847.37 | 3849.58 | 3840.97 | 3844.54 | 204.84 | 787709.17 | 3845.49 2014-03-08 02:20:00 | 3846.09 | 3848.38 | 3841.26 | 3845.00 | 231.90 | 891305.28 | 3843.56 2014-03-08 02:21:00 | 3846.00 | 3846.90 | 3843.95 | 3845.97 | 167.44 | 643808.89 | 3845.10 2014-03-08 02:22:00 | 3846.11 | 3847.98 | 3845.55 | 3847.24 | 107.81 | 414712.36 | 3846.63 2014-03-08 02:23:00 | 3847.99 | 3848.76 | 3847.99 | 3848.76 | 14.80 | 56947.26 | 3848.05 2014-03-08 02:24:00 | 3847.97 | 3848.00 | 3847.07 | 3848.00 | 28.62 | 110094.23 | 3847.30 2014-03-08 02:25:00 | 3848.10 | 3848.97 | 3846.09 | 3848.69 | 211.14 | 812462.34 | 3848.02 2014-03-08 02:26:00 | 3848.00 | 3849.38 | 3846.74 | 3849.00 | 61.78 | 237752.39 | 3848.31 2014-03-08 02:27:00 | 3848.18 | 3850.00 | 3847.40 | 3849.13 | 216.42 | 832968.40 | 3848.82 2014-03-08 02:28:00 | 3848.76 | 3849.99 | 3847.87 | 3849.99 | 190.64 | 733726.66 | 3848.67 2014-03-08 02:29:00 | 3849.99 | 3857.58 | 3848.83 | 3856.21 | 187.02 | 720662.21 | 3853.46 2014-03-08 02:30:00 | 3852.56 | 3857.47 | 3852.56 | 3854.49 | 196.46 | 757228.51 | 3854.46 2014-03-08 02:31:00 | 3853.76 | 3857.49 | 3853.76 | 3854.76 | 134.38 | 518080.46 | 3855.31 2014-03-08 02:32:00 | 3854.64 | 3854.73 | 3850.00 | 3850.37 | 164.07 | 631924.49 | 3851.55 2014-03-08 02:33:00 | 3850.37 | 3852.03 | 3849.15 | 3850.31 | 177.83 | 684735.76 | 3850.57 2014-03-08 02:34:00 | 3849.48 | 3851.94 | 3849.48 | 3850.00 | 127.41 | 490623.45 | 3850.90 2014-03-08 02:35:00 | 3851.00 | 3853.71 | 3849.45 | 3850.37 | 212.61 | 818784.64 | 3851.11 2014-03-08 02:36:00 | 3849.65 | 3852.90 | 3849.65 | 3850.40 | 124.05 | 477751.96 | 3851.16 2014-03-08 02:37:00 | 3850.20 | 3852.80 | 3849.47 | 3851.96 | 173.98 | 670057.58 | 3851.26 2014-03-08 02:38:00 | 3850.28 | 3852.00 | 3849.99 | 3850.24 | 131.26 | 505497.01 | 3850.97 2014-03-08 02:39:00 | 3851.59 | 3851.88 | 3847.00 | 3847.00 | 108.80 | 418877.18 | 3850.01 2014-03-08 02:40:00 | 3848.11 | 3849.37 | 3847.12 | 3847.66 | 232.20 | 893588.45 | 3848.32 2014-03-08 02:41:00 | 3848.97 | 3849.28 | 3846.35 | 3848.37 | 163.30 | 628376.94 | 3848.01 2014-03-08 02:42:00 | 3846.84 | 3850.08 | 3846.84 | 3850.08 | 132.97 | 511780.67 | 3848.76 2014-03-08 02:43:00 | 3850.68 | 3851.70 | 3848.09 | 3851.42 | 106.56 | 410306.10 | 3850.40 2014-03-08 02:44:00 | 3850.33 | 3852.87 | 3850.27 | 3852.50 | 116.40 | 448378.28 | 3852.11 2014-03-08 02:45:00 | 3852.97 | 3855.03 | 3848.77 | 3849.38 | 118.69 | 457219.90 | 3852.25 2014-03-08 02:46:00 | 3850.84 | 3854.91 | 3849.00 | 3854.22 | 118.80 | 457512.21 | 3851.11 2014-03-08 02:47:00 | 3852.61 | 3855.00 | 3850.00 | 3851.51 | 167.33 | 644734.87 | 3853.05 2014-03-08 02:48:00 | 3850.52 | 3852.87 | 3850.00 | 3851.64 | 249.44 | 960710.41 | 3851.45 2014-03-08 02:49:00 | 3849.08 | 3852.34 | 3848.10 | 3851.09 | 192.35 | 740535.72 | 3849.88 2014-03-08 02:50:00 | 3850.00 | 3851.19 | 3848.25 | 3849.62 | 219.05 | 843265.10 | 3849.72 2014-03-08 02:51:00 | 3848.26 | 3850.00 | 3848.10 | 3849.93 | 228.70 | 880246.09 | 3848.95 2014-03-08 02:52:00 | 3848.39 | 3849.96 | 3846.51 | 3849.90 | 167.36 | 644097.89 | 3848.62 2014-03-08 02:53:00 | 3849.95 | 3851.50 | 3847.67 | 3851.02 | 252.97 | 974048.37 | 3850.40 2014-03-08 02:54:00 | 3851.00 | 3852.77 | 3848.14 | 3849.01 | 251.35 | 967858.72 | 3850.72 2014-03-08 02:55:00 | 3849.04 | 3850.85 | 3848.99 | 3849.55 | 160.41 | 617559.08 | 3850.00 2014-03-08 02:56:00 | 3850.86 | 3851.71 | 3849.02 | 3851.03 | 163.62 | 629996.36 | 3850.46 2014-03-08 02:57:00 | 3851.05 | 3852.00 | 3849.05 | 3851.90 | 212.90 | 819760.10 | 3850.54 2014-03-08 02:58:00 | 3850.47 | 3853.83 | 3849.92 | 3850.56 | 155.95 | 600637.57 | 3851.38 2014-03-08 02:59:00 | 3852.81 | 3853.75 | 3850.00 | 3851.94 | 254.75 | 981240.24 | 3851.78 2014-03-08 03:00:00 | 3850.31 | 3852.91 | 3849.42 | 3851.40 | 173.96 | 670027.85 | 3851.60 2014-03-08 03:01:00 | 3851.06 | 3851.93 | 3850.01 | 3851.79 | 121.53 | 468007.82 | 3850.84 2014-03-08 03:02:00 | 3850.99 | 3851.00 | 3850.99 | 3851.00 | 2.18 | 8402.88 | 3851.00 2014-03-08 03:03:00 | 3849.39 | 3850.87 | 3849.05 | 3849.24 | 182.25 | 701633.74 | 3849.91 2014-03-08 03:04:00 | 3849.53 | 3849.98 | 3845.73 | 3846.97 | 99.90 | 384366.04 | 3847.51 2014-03-08 03:05:00 | 3846.42 | 3846.96 | 3841.00 | 3844.95 | 178.22 | 685242.29 | 3844.97 2014-03-08 03:06:00 | 3842.94 | 3844.91 | 3841.01 | 3842.27 | 168.16 | 646190.79 | 3842.81 2014-03-08 03:07:00 | 3842.07 | 3844.00 | 3841.00 | 3841.87 | 112.22 | 431244.47 | 3842.78 2014-03-08 03:08:00 | 3843.28 | 3843.97 | 3840.94 | 3841.50 | 100.05 | 384429.15 | 3842.41 2014-03-08 03:09:00 | 3840.97 | 3841.86 | 3836.50 | 3838.35 | 120.34 | 462117.96 | 3840.17 2014-03-08 03:10:00 | 3838.00 | 3838.49 | 3832.50 | 3834.49 | 168.61 | 646655.56 | 3835.26 2014-03-08 03:11:00 | 3835.25 | 3835.99 | 3830.00 | 3833.00 | 125.23 | 480055.36 | 3833.48 2014-03-08 03:12:00 | 3833.00 | 3835.99 | 3833.00 | 3835.90 | 59.57 | 228427.59 | 3834.48 2014-03-08 03:13:00 | 3835.99 | 3836.65 | 3832.98 | 3835.25 | 141.80 | 543791.93 | 3834.81 2014-03-08 03:14:00 | 3836.04 | 3836.04 | 3833.12 | 3833.44 | 251.82 | 965543.50 | 3834.28 2014-03-08 03:15:00 | 3834.74 | 3835.00 | 3830.00 | 3830.58 | 197.24 | 756210.98 | 3833.98 2014-03-08 03:16:00 | 3832.10 | 3834.98 | 3831.07 | 3832.91 | 150.79 | 577895.23 | 3832.53 2014-03-08 03:17:00 | 3832.62 | 3835.07 | 3830.06 | 3832.77 | 138.05 | 529107.66 | 3832.78 2014-03-08 03:18:00 | 3832.91 | 3832.91 | 3830.26 | 3831.29 | 207.37 | 794551.57 | 3831.51 2014-03-08 03:19:00 | 3831.92 | 3832.82 | 3826.75 | 3828.31 | 227.23 | 870563.80 | 3831.20 2014-03-08 03:20:00 | 3827.28 | 3832.00 | 3816.03 | 3824.80 | 135.87 | 520019.64 | 3827.30 2014-03-08 03:21:00 | 3825.85 | 3825.85 | 3815.03 | 3818.00 | 173.53 | 662709.93 | 3818.93 2014-03-08 03:22:00 | 3818.00 | 3818.00 | 3802.03 | 3813.16 | 188.00 | 717021.75 | 3813.97 2014-03-08 03:23:00 | 3814.52 | 3814.53 | 3805.58 | 3811.99 | 144.46 | 550629.10 | 3811.58 2014-03-08 03:24:00 | 3812.00 | 3815.00 | 3800.00 | 3807.46 | 156.09 | 594843.64 | 3810.93 2014-03-08 03:25:00 | 3810.00 | 3810.00 | 3801.00 | 3802.41 | 216.24 | 823156.18 | 3806.61 2014-03-08 03:26:00 | 3803.94 | 3808.48 | 3799.99 | 3806.00 | 165.63 | 630067.98 | 3804.09 2014-03-08 03:27:00 | 3806.00 | 3810.00 | 3796.03 | 3799.07 | 192.79 | 733508.06 | 3804.66 2014-03-08 03:28:00 | 3800.00 | 3809.00 | 3799.99 | 3806.96 | 187.93 | 714874.63 | 3803.94 2014-03-08 03:29:00 | 3809.00 | 3809.00 | 3803.18 | 3806.02 | 186.88 | 711260.31 | 3806.01 2014-03-08 03:30:00 | 3806.27 | 3807.62 | 3803.35 | 3807.34 | 222.71 | 847658.29 | 3806.14 2014-03-08 03:31:00 | 3807.19 | 3811.88 | 3806.00 | 3811.16 | 149.22 | 568221.18 | 3807.89 2014-03-08 03:32:00 | 3809.07 | 3812.00 | 3803.21 | 3805.01 | 193.98 | 738709.58 | 3808.27 2014-03-08 03:33:00 | 3806.15 | 3807.90 | 3800.50 | 3801.12 | 134.24 | 510730.40 | 3804.69 2014-03-08 03:34:00 | 3801.10 | 3802.63 | 3788.97 | 3788.97 | 205.22 | 778871.42 | 3795.23 2014-03-08 03:35:00 | 3788.85 | 3788.93 | 3779.70 | 3779.70 | 149.57 | 565920.97 | 3783.65 2014-03-08 03:36:00 | 3779.72 | 3779.72 | 3772.00 | 3772.00 | 50.62 | 191212.33 | 3777.26 2014-03-08 03:37:00 | 3773.76 | 3783.32 | 3758.90 | 3770.00 | 150.89 | 568498.14 | 3767.56 2014-03-08 03:38:00 | 3766.60 | 3770.00 | 3759.65 | 3769.53 | 289.69 | 1091440.95 | 3767.66 2014-03-08 03:39:00 | 3770.00 | 3780.14 | 3766.78 | 3770.00 | 181.12 | 682800.25 | 3769.96 2014-03-08 03:40:00 | 3772.78 | 3775.85 | 3765.86 | 3768.98 | 218.08 | 822314.06 | 3770.79 2014-03-08 03:41:00 | 3768.98 | 3777.21 | 3765.00 | 3770.45 | 242.58 | 914794.70 | 3771.11 2014-03-08 03:42:00 | 3774.60 | 3779.00 | 3770.00 | 3773.76 | 155.76 | 587826.02 | 3773.99 2014-03-08 03:43:00 | 3773.83 | 3780.69 | 3773.46 | 3775.00 | 282.76 | 1068103.23 | 3777.49 2014-03-08 03:44:00 | 3775.61 | 3779.00 | 3774.63 | 3776.00 | 170.93 | 645498.29 | 3776.43 2014-03-08 03:45:00 | 3776.39 | 3781.81 | 3776.39 | 3780.42 | 157.51 | 595291.66 | 3779.27 2014-03-08 03:46:00 | 3781.41 | 3784.09 | 3779.07 | 3783.00 | 164.82 | 623249.89 | 3781.37 2014-03-08 03:47:00 | 3781.91 | 3783.00 | 3777.62 | 3778.90 | 218.65 | 826531.62 | 3780.11 2014-03-08 03:48:00 | 3778.87 | 3780.99 | 3775.00 | 3776.13 | 232.68 | 879359.58 | 3779.30 2014-03-08 03:49:00 | 3776.87 | 3778.29 | 3775.00 | 3777.18 | 191.45 | 723072.78 | 3776.84 2014-03-08 03:50:00 | 3777.03 | 3778.40 | 3770.00 | 3774.92 | 245.66 | 927456.57 | 3775.41 2014-03-08 03:51:00 | 3772.74 | 3774.98 | 3770.00 | 3770.01 | 115.11 | 434252.89 | 3772.41 2014-03-08 03:52:00 | 3771.01 | 3773.99 | 3767.01 | 3773.00 | 124.14 | 468140.58 | 3771.10 2014-03-08 03:53:00 | 3769.98 | 3770.01 | 3765.00 | 3765.21 | 145.93 | 549796.27 | 3767.61 2014-03-08 03:54:00 | 3765.15 | 3767.99 | 3751.97 | 3751.97 | 95.52 | 359199.76 | 3760.62 2014-03-08 03:55:00 | 3751.00 | 3765.08 | 3748.00 | 3761.05 | 236.25 | 886840.29 | 3753.90 2014-03-08 03:56:00 | 3759.23 | 3765.08 | 3751.33 | 3755.31 | 144.53 | 543554.72 | 3760.95 2014-03-08 03:57:00 | 3758.74 | 3764.98 | 3752.01 | 3757.07 | 137.46 | 516265.63 | 3755.81 2014-03-08 03:58:00 | 3753.20 | 3757.27 | 3750.20 | 3752.71 | 157.06 | 589614.05 | 3754.02 2014-03-08 03:59:00 | 3752.16 | 3764.00 | 3748.14 | 3756.71 | 256.69 | 963086.25 | 3751.96 2014-03-08 04:00:00 | 3757.32 | 3764.00 | 3755.62 | 3762.58 | 106.29 | 399611.76 | 3759.74 2014-03-08 04:01:00 | 3763.68 | 3765.08 | 3760.01 | 3765.08 | 115.95 | 436438.13 | 3763.96 2014-03-08 04:02:00 | 3765.08 | 3765.08 | 3761.04 | 3764.64 | 95.18 | 358221.80 | 3763.47 2014-03-08 04:03:00 | 3765.00 | 3765.08 | 3761.00 | 3761.00 | 67.63 | 254482.57 | 3762.81 2014-03-08 04:04:00 | 3761.86 | 3764.63 | 3757.00 | 3763.91 | 134.39 | 505293.67 | 3759.91 2014-03-08 04:05:00 | 3762.11 | 3770.00 | 3761.94 | 3767.78 | 41.44 | 156024.17 | 3765.06 2014-03-08 04:06:00 | 3767.67 | 3773.98 | 3767.43 | 3769.90 | 96.36 | 363279.24 | 3770.02 2014-03-08 04:07:00 | 3767.81 | 3770.00 | 3750.20 | 3760.69 | 113.96 | 428793.40 | 3762.63 2014-03-08 04:08:00 | 3762.65 | 3765.00 | 3758.44 | 3764.12 | 74.59 | 280583.65 | 3761.88 2014-03-08 04:09:00 | 3763.09 | 3767.00 | 3760.61 | 3763.26 | 93.10 | 350424.19 | 3764.12 2014-03-08 04:10:00 | 3764.78 | 3770.46 | 3762.00 | 3765.11 | 83.00 | 312553.80 | 3765.57 2014-03-08 04:11:00 | 3765.19 | 3768.44 | 3763.00 | 3765.00 | 51.20 | 192728.33 | 3764.37 2014-03-08 04:12:00 | 3765.02 | 3768.63 | 3763.27 | 3765.18 | 91.22 | 343569.86 | 3766.39 2014-03-08 04:13:00 | 3766.00 | 3767.59 | 3763.01 | 3764.99 | 83.91 | 315852.95 | 3764.37 2014-03-08 04:14:00 | 3764.97 | 3765.67 | 3762.00 | 3764.10 | 95.64 | 359885.30 | 3762.96 2014-03-08 04:15:00 | 3765.65 | 3765.65 | 3762.00 | 3762.10 | 96.27 | 362309.29 | 3763.67 2014-03-08 04:16:00 | 3762.54 | 3765.00 | 3754.51 | 3757.64 | 79.92 | 300520.67 | 3760.41 2014-03-08 04:17:00 | 3759.04 | 3759.82 | 3753.01 | 3756.01 | 99.10 | 372217.74 | 3756.02 2014-03-08 04:18:00 | 3755.85 | 3758.90 | 3753.16 | 3755.39 | 46.63 | 175150.43 | 3756.17 2014-03-08 04:19:00 | 3758.10 | 3760.19 | 3754.11 | 3759.81 | 101.09 | 379845.16 | 3757.53 2014-03-08 04:20:00 | 3756.30 | 3758.00 | 3754.45 | 3757.42 | 74.74 | 280733.93 | 3756.39 2014-03-08 04:21:00 | 3756.22 | 3760.13 | 3755.24 | 3756.08 | 67.68 | 254285.65 | 3757.40 2014-03-08 04:22:00 | 3757.34 | 3758.99 | 3754.00 | 3754.01 | 105.69 | 397004.25 | 3756.45 2014-03-08 04:23:00 | 3752.49 | 3757.00 | 3751.00 | 3751.02 | 69.74 | 261744.49 | 3753.31 2014-03-08 04:24:00 | 3751.02 | 3765.10 | 3751.00 | 3753.13 | 120.59 | 452701.77 | 3754.18 2014-03-08 04:25:00 | 3754.00 | 3761.23 | 3751.01 | 3760.73 | 95.94 | 360519.19 | 3757.68 2014-03-08 04:26:00 | 3760.74 | 3763.00 | 3754.65 | 3763.00 | 105.10 | 394890.38 | 3757.39 2014-03-08 04:27:00 | 3761.92 | 3765.00 | 3757.12 | 3761.35 | 114.02 | 428939.79 | 3761.90 2014-03-08 04:28:00 | 3760.27 | 3764.98 | 3760.03 | 3761.69 | 85.11 | 320177.23 | 3761.88 2014-03-08 04:29:00 | 3760.00 | 3765.00 | 3758.97 | 3759.01 | 110.38 | 415072.79 | 3760.47 2014-03-08 04:30:00 | 3760.00 | 3764.97 | 3760.00 | 3760.31 | 81.23 | 305562.98 | 3761.79 2014-03-08 04:31:00 | 3763.67 | 3764.43 | 3755.75 | 3758.22 | 127.81 | 480429.20 | 3759.02 2014-03-08 04:32:00 | 3759.00 | 3759.80 | 3755.00 | 3755.82 | 48.21 | 181140.07 | 3757.70 2014-03-08 04:33:00 | 3755.94 | 3758.71 | 3755.94 | 3758.00 | 74.69 | 280649.83 | 3757.48 2014-03-08 04:34:00 | 3758.64 | 3758.81 | 3755.95 | 3757.88 | 153.53 | 576776.55 | 3756.89 2014-03-08 04:35:00 | 3757.98 | 3758.99 | 3755.00 | 3757.11 | 139.25 | 523175.62 | 3757.20 2014-03-08 04:36:00 | 3756.06 | 3758.00 | 3755.00 | 3755.23 | 98.61 | 370388.93 | 3756.14 2014-03-08 04:37:00 | 3755.68 | 3762.00 | 3755.22 | 3761.05 | 75.95 | 285308.15 | 3756.43 2014-03-08 04:38:00 | 3762.00 | 3766.00 | 3759.99 | 3759.99 | 121.60 | 457456.34 | 3762.10 2014-03-08 04:39:00 | 3762.01 | 3762.01 | 3756.26 | 3759.42 | 101.96 | 383246.55 | 3758.65 2014-03-08 04:40:00 | 3760.00 | 3760.00 | 3757.13 | 3760.00 | 86.42 | 324842.15 | 3758.75 2014-03-08 04:41:00 | 3760.00 | 3760.00 | 3755.00 | 3758.61 | 70.10 | 263437.56 | 3757.81 2014-03-08 04:42:00 | 3757.99 | 3760.60 | 3755.15 | 3759.43 | 82.41 | 309626.02 | 3757.05 2014-03-08 04:43:00 | 3759.87 | 3759.87 | 3754.97 | 3755.00 | 82.32 | 309218.17 | 3756.11 2014-03-08 04:44:00 | 3754.10 | 3759.00 | 3740.00 | 3751.33 | 96.08 | 360497.50 | 3751.90 2014-03-08 04:45:00 | 3754.61 | 3754.62 | 3746.17 | 3752.21 | 101.14 | 379340.45 | 3750.50 2014-03-08 04:46:00 | 3747.00 | 3753.81 | 3746.00 | 3749.21 | 100.18 | 375597.43 | 3749.34 2014-03-08 04:47:00 | 3749.20 | 3750.00 | 3746.01 | 3747.00 | 98.33 | 368581.45 | 3748.37 2014-03-08 04:48:00 | 3747.00 | 3750.00 | 3746.02 | 3748.95 | 106.28 | 398355.21 | 3748.24 2014-03-08 04:49:00 | 3750.00 | 3753.99 | 3746.01 | 3748.41 | 108.47 | 406777.62 | 3750.07 2014-03-08 04:50:00 | 3749.99 | 3749.99 | 3745.00 | 3747.79 | 111.06 | 416249.86 | 3748.14 2014-03-08 04:51:00 | 3748.01 | 3751.92 | 3745.20 | 3747.08 | 84.55 | 316921.70 | 3748.42 2014-03-08 04:52:00 | 3747.24 | 3748.04 | 3745.01 | 3748.04 | 80.26 | 300699.62 | 3746.76 2014-03-08 04:53:00 | 3746.02 | 3751.98 | 3743.02 | 3743.05 | 90.21 | 337960.20 | 3746.33 2014-03-08 04:54:00 | 3743.13 | 3743.13 | 3739.00 | 3741.95 | 78.66 | 294327.12 | 3741.57 2014-03-08 04:55:00 | 3742.00 | 3742.00 | 3739.00 | 3739.00 | 89.44 | 334575.69 | 3740.87 2014-03-08 04:56:00 | 3738.25 | 3739.99 | 3733.01 | 3737.01 | 77.78 | 290703.11 | 3737.70 2014-03-08 04:57:00 | 3737.01 | 3738.99 | 3733.00 | 3738.30 | 111.34 | 415938.36 | 3735.88 2014-03-08 04:58:00 | 3738.82 | 3740.00 | 3733.00 | 3737.65 | 130.39 | 487365.13 | 3737.69 2014-03-08 04:59:00 | 3738.95 | 3738.98 | 3730.00 | 3737.76 | 97.96 | 365891.50 | 3735.30 2014-03-08 05:00:00 | 3733.01 | 3739.16 | 3731.23 | 3734.34 | 103.58 | 387036.71 | 3736.49 2014-03-08 05:01:00 | 3737.13 | 3739.53 | 3734.99 | 3738.56 | 65.06 | 243140.24 | 3737.46 2014-03-08 05:02:00 | 3738.79 | 3741.82 | 3737.06 | 3740.48 | 117.99 | 441172.11 | 3739.10 2014-03-08 05:03:00 | 3740.00 | 3742.00 | 3732.29 | 3733.47 | 87.64 | 327463.88 | 3736.42 2014-03-08 05:04:00 | 3738.00 | 3738.00 | 3733.81 | 3736.98 | 108.42 | 405144.04 | 3736.70 2014-03-08 05:05:00 | 3735.01 | 3738.00 | 3731.00 | 3738.00 | 65.33 | 243981.05 | 3734.42 2014-03-08 05:06:00 | 3738.00 | 3739.00 | 3734.00 | 3734.08 | 45.04 | 168315.19 | 3737.02 2014-03-08 05:07:00 | 3733.28 | 3737.00 | 3730.70 | 3730.70 | 116.78 | 435939.13 | 3733.12 2014-03-08 05:08:00 | 3730.70 | 3733.49 | 3728.54 | 3730.91 | 66.54 | 248263.81 | 3731.10 2014-03-08 05:09:00 | 3731.57 | 3731.91 | 3727.00 | 3727.99 | 119.21 | 444591.27 | 3729.64 2014-03-08 05:10:00 | 3727.00 | 3728.99 | 3724.04 | 3728.95 | 114.48 | 426628.22 | 3726.60 2014-03-08 05:11:00 | 3728.91 | 3729.00 | 3724.99 | 3724.99 | 75.30 | 280632.44 | 3726.91 2014-03-08 05:12:00 | 3724.99 | 3728.00 | 3722.82 | 3727.00 | 103.92 | 387101.27 | 3725.03 2014-03-08 05:13:00 | 3722.87 | 3729.00 | 3720.00 | 3721.71 | 75.62 | 281624.94 | 3724.26 2014-03-08 05:14:00 | 3720.10 | 3721.69 | 3708.00 | 3708.00 | 91.61 | 340593.99 | 3717.99 2014-03-08 05:15:00 | 3707.00 | 3718.00 | 3705.00 | 3710.78 | 124.38 | 461528.42 | 3710.60 2014-03-08 05:16:00 | 3709.46 | 3712.98 | 3703.76 | 3704.99 | 101.57 | 376646.07 | 3708.10 2014-03-08 05:17:00 | 3704.04 | 3705.00 | 3696.15 | 3697.85 | 92.77 | 343298.68 | 3700.50 2014-03-08 05:18:00 | 3696.23 | 3697.82 | 3681.00 | 3694.00 | 196.07 | 723729.68 | 3691.16 2014-03-08 05:19:00 | 3693.64 | 3702.93 | 3688.04 | 3700.30 | 126.18 | 466585.09 | 3697.66 2014-03-08 05:20:00 | 3700.66 | 3702.32 | 3690.10 | 3696.99 | 152.59 | 564245.73 | 3697.69 2014-03-08 05:21:00 | 3697.00 | 3698.97 | 3690.49 | 3698.23 | 108.35 | 400512.14 | 3696.53 2014-03-08 05:22:00 | 3697.53 | 3710.00 | 3695.38 | 3704.36 | 150.10 | 555819.64 | 3703.04 2014-03-08 05:23:00 | 3705.00 | 3714.07 | 3703.22 | 3708.31 | 69.30 | 256915.55 | 3707.19 2014-03-08 05:24:00 | 3712.81 | 3712.81 | 3706.13 | 3710.22 | 120.10 | 445437.38 | 3708.92 2014-03-08 05:25:00 | 3710.60 | 3715.94 | 3709.48 | 3711.25 | 144.20 | 535348.29 | 3712.44 2014-03-08 05:26:00 | 3710.47 | 3718.00 | 3707.00 | 3715.00 | 114.54 | 425128.02 | 3711.61 2014-03-08 05:27:00 | 3714.97 | 3723.12 | 3710.62 | 3721.49 | 83.89 | 311872.25 | 3717.77 2014-03-08 05:28:00 | 3720.63 | 3722.99 | 3717.90 | 3718.01 | 116.64 | 433938.20 | 3720.35 2014-03-08 05:29:00 | 3717.91 | 3721.26 | 3716.00 | 3716.17 | 98.52 | 366359.75 | 3718.71 2014-03-08 05:30:00 | 3715.04 | 3716.00 | 3707.14 | 3709.03 | 98.52 | 365540.10 | 3710.46 2014-03-08 05:31:00 | 3708.66 | 3712.00 | 3707.13 | 3709.03 | 132.68 | 492115.83 | 3709.07 2014-03-08 05:32:00 | 3707.31 | 3711.90 | 3701.60 | 3702.20 | 166.55 | 617481.73 | 3707.57 2014-03-08 05:33:00 | 3705.00 | 3708.93 | 3702.01 | 3708.53 | 136.16 | 504472.88 | 3705.00 2014-03-08 05:34:00 | 3708.82 | 3708.82 | 3698.00 | 3701.12 | 147.24 | 545139.05 | 3702.28 2014-03-08 05:35:00 | 3703.01 | 3705.00 | 3698.00 | 3704.98 | 131.24 | 485695.83 | 3700.96 2014-03-08 05:36:00 | 3704.98 | 3706.29 | 3700.58 | 3702.49 | 168.15 | 622871.05 | 3704.24 2014-03-08 05:37:00 | 3704.67 | 3706.63 | 3701.00 | 3705.02 | 118.35 | 438343.86 | 3703.95 2014-03-08 05:38:00 | 3705.51 | 3709.00 | 3703.00 | 3706.77 | 132.59 | 491359.75 | 3705.97 2014-03-08 05:39:00 | 3703.28 | 3708.62 | 3701.23 | 3705.82 | 63.05 | 233545.89 | 3704.08 2014-03-08 05:40:00 | 3703.00 | 3707.00 | 3703.00 | 3703.10 | 136.60 | 506011.54 | 3704.38 2014-03-08 05:41:00 | 3703.10 | 3704.93 | 3689.98 | 3690.61 | 96.78 | 357823.86 | 3697.29 2014-03-08 05:42:00 | 3690.61 | 3694.89 | 3683.36 | 3685.16 | 157.38 | 580538.85 | 3688.84 2014-03-08 05:43:00 | 3689.49 | 3690.00 | 3683.00 | 3684.72 | 117.85 | 434494.97 | 3686.72 2014-03-08 05:44:00 | 3684.41 | 3684.41 | 3670.00 | 3674.97 | 161.36 | 593742.99 | 3679.57 2014-03-08 05:45:00 | 3674.89 | 3674.97 | 3670.00 | 3672.36 | 123.96 | 455093.61 | 3671.29 2014-03-08 05:46:00 | 3672.32 | 3684.12 | 3670.12 | 3676.02 | 146.41 | 538483.31 | 3677.89 2014-03-08 05:47:00 | 3676.09 | 3680.00 | 3670.00 | 3672.06 | 149.24 | 548569.07 | 3675.65 2014-03-08 05:48:00 | 3673.89 | 3676.91 | 3668.60 | 3671.27 | 84.39 | 309878.76 | 3671.90 2014-03-08 05:49:00 | 3676.69 | 3682.95 | 3668.00 | 3678.37 | 101.14 | 371965.75 | 3677.62 2014-03-08 05:50:00 | 3674.00 | 3684.80 | 3674.00 | 3684.03 | 142.86 | 525485.68 | 3678.22 2014-03-08 05:51:00 | 3680.71 | 3685.00 | 3680.06 | 3682.78 | 112.48 | 414158.71 | 3682.03 2014-03-08 05:52:00 | 3682.46 | 3686.25 | 3681.97 | 3684.39 | 146.59 | 540182.94 | 3685.02 2014-03-08 05:53:00 | 3684.01 | 3685.79 | 3680.01 | 3681.00 | 132.95 | 489577.81 | 3682.48 2014-03-08 05:54:00 | 3681.23 | 3682.84 | 3676.00 | 3681.50 | 99.13 | 364800.43 | 3680.13 2014-03-08 05:55:00 | 3683.01 | 3683.01 | 3680.32 | 3680.36 | 95.56 | 351846.54 | 3682.02 2014-03-08 05:56:00 | 3682.80 | 3685.79 | 3680.59 | 3685.00 | 95.44 | 351573.18 | 3683.71 2014-03-08 05:57:00 | 3685.00 | 3690.38 | 3683.00 | 3690.38 | 60.02 | 221233.41 | 3686.06 2014-03-08 05:58:00 | 3691.61 | 3693.66 | 3687.03 | 3693.66 | 144.66 | 533909.96 | 3690.74 2014-03-08 05:59:00 | 3692.94 | 3693.66 | 3684.66 | 3689.24 | 109.44 | 403965.79 | 3691.07 2014-03-08 06:00:00 | 3688.89 | 3691.97 | 3686.43 | 3689.18 | 167.68 | 618578.98 | 3689.15 2014-03-08 06:01:00 | 3688.58 | 3699.00 | 3686.10 | 3699.00 | 142.83 | 527334.87 | 3691.97 2014-03-08 06:02:00 | 3699.00 | 3710.00 | 3696.17 | 3708.45 | 173.82 | 643577.34 | 3702.51 2014-03-08 06:03:00 | 3708.71 | 3709.57 | 3697.68 | 3698.20 | 164.29 | 608339.39 | 3702.93 2014-03-08 06:04:00 | 3697.73 | 3702.16 | 3693.34 | 3702.16 | 59.70 | 220729.77 | 3697.63 2014-03-08 06:05:00 | 3702.16 | 3706.70 | 3700.01 | 3703.92 | 108.49 | 401830.74 | 3703.85 2014-03-08 06:06:00 | 3706.99 | 3707.99 | 3700.00 | 3706.00 | 149.06 | 552229.61 | 3704.82 2014-03-08 06:07:00 | 3704.47 | 3707.99 | 3700.40 | 3701.74 | 135.49 | 501905.17 | 3704.51 2014-03-08 06:08:00 | 3702.02 | 3705.88 | 3697.71 | 3703.81 | 158.71 | 587687.03 | 3702.88 2014-03-08 06:09:00 | 3703.65 | 3705.99 | 3700.00 | 3702.32 | 127.30 | 471288.41 | 3702.13 2014-03-08 06:10:00 | 3703.00 | 3705.00 | 3701.05 | 3704.64 | 207.24 | 767392.68 | 3702.90 2014-03-08 06:11:00 | 3702.43 | 3707.27 | 3702.00 | 3705.97 | 129.09 | 478153.66 | 3703.95 2014-03-08 06:12:00 | 3705.99 | 3705.99 | 3700.02 | 3700.29 | 115.55 | 427962.45 | 3703.70 2014-03-08 06:13:00 | 3700.44 | 3703.00 | 3700.23 | 3701.39 | 160.51 | 594161.65 | 3701.64 2014-03-08 06:14:00 | 3702.25 | 3705.57 | 3700.00 | 3705.00 | 193.83 | 717779.44 | 3703.08 2014-03-08 06:15:00 | 3702.60 | 3713.08 | 3702.03 | 3707.26 | 160.56 | 595055.23 | 3706.22 2014-03-08 06:16:00 | 3707.91 | 3729.00 | 3706.37 | 3718.70 | 192.17 | 714244.28 | 3716.65 2014-03-08 06:17:00 | 3720.35 | 3725.00 | 3716.40 | 3721.18 | 197.50 | 734735.89 | 3720.26 2014-03-08 06:18:00 | 3717.26 | 3721.04 | 3714.01 | 3716.18 | 182.42 | 678221.51 | 3717.91 2014-03-08 06:19:00 | 3715.08 | 3717.00 | 3700.88 | 3704.54 | 225.68 | 837175.54 | 3709.50 2014-03-08 06:20:00 | 3705.05 | 3713.75 | 3703.83 | 3712.66 | 151.47 | 561542.68 | 3707.41 2014-03-08 06:21:00 | 3712.31 | 3716.47 | 3710.44 | 3714.40 | 186.66 | 692922.57 | 3712.22 2014-03-08 06:22:00 | 3714.40 | 3714.90 | 3707.49 | 3708.92 | 173.64 | 644485.88 | 3711.56 2014-03-08 06:23:00 | 3708.00 | 3710.71 | 3705.88 | 3708.00 | 102.71 | 380867.91 | 3708.19 2014-03-08 06:24:00 | 3712.38 | 3713.00 | 3707.01 | 3707.15 | 187.29 | 694795.05 | 3709.71 2014-03-08 06:25:00 | 3708.39 | 3712.88 | 3707.00 | 3710.01 | 174.67 | 647923.61 | 3709.33 2014-03-08 06:26:00 | 3709.49 | 3715.58 | 3707.48 | 3712.48 | 203.13 | 753604.90 | 3709.96 2014-03-08 06:27:00 | 3713.34 | 3719.99 | 3712.92 | 3715.25 | 172.22 | 639847.51 | 3715.33 2014-03-08 06:28:00 | 3719.68 | 3719.93 | 3715.01 | 3718.69 | 94.07 | 349739.88 | 3717.99 2014-03-08 06:29:00 | 3718.61 | 3720.00 | 3715.00 | 3715.10 | 140.10 | 520970.87 | 3718.51 2014-03-08 06:30:00 | 3713.56 | 3719.87 | 3713.00 | 3715.56 | 167.49 | 622298.18 | 3715.52 2014-03-08 06:31:00 | 3717.93 | 3719.99 | 3713.11 | 3719.01 | 183.68 | 682664.30 | 3716.64 2014-03-08 06:32:00 | 3719.29 | 3719.69 | 3715.01 | 3715.35 | 173.81 | 645956.31 | 3716.47 2014-03-08 06:33:00 | 3715.01 | 3718.00 | 3713.90 | 3717.04 | 176.78 | 656858.35 | 3715.75 2014-03-08 06:34:00 | 3717.95 | 3717.95 | 3713.88 | 3716.99 | 91.15 | 338672.34 | 3715.43 2014-03-08 06:35:00 | 3716.00 | 3716.11 | 3713.96 | 3715.92 | 146.91 | 545775.47 | 3715.03 2014-03-08 06:36:00 | 3714.41 | 3716.00 | 3713.00 | 3715.92 | 145.90 | 542014.90 | 3714.87 2014-03-08 06:37:00 | 3714.21 | 3716.00 | 3713.03 | 3714.54 | 111.31 | 413474.13 | 3714.58 2014-03-08 06:38:00 | 3715.49 | 3716.58 | 3711.01 | 3714.98 | 130.46 | 484580.92 | 3714.32 2014-03-08 06:39:00 | 3714.98 | 3716.90 | 3710.86 | 3711.83 | 135.46 | 503028.92 | 3713.57 2014-03-08 06:40:00 | 3711.77 | 3714.00 | 3710.13 | 3712.68 | 113.53 | 421513.26 | 3712.66 2014-03-08 06:41:00 | 3712.92 | 3717.99 | 3711.24 | 3715.15 | 127.72 | 474420.28 | 3714.50 2014-03-08 06:42:00 | 3714.99 | 3714.99 | 3711.22 | 3713.23 | 83.43 | 309815.32 | 3713.43 2014-03-08 06:43:00 | 3713.20 | 3726.00 | 3712.00 | 3720.10 | 134.48 | 500038.49 | 3718.45 2014-03-08 06:44:00 | 3720.00 | 3724.78 | 3713.00 | 3721.96 | 163.94 | 610036.90 | 3721.14 2014-03-08 06:45:00 | 3721.00 | 3721.97 | 3718.00 | 3719.92 | 222.99 | 829383.23 | 3719.42 2014-03-08 06:46:00 | 3720.00 | 3724.00 | 3720.00 | 3724.00 | 133.07 | 495287.62 | 3721.90 2014-03-08 06:47:00 | 3723.71 | 3734.99 | 3723.10 | 3733.56 | 101.00 | 376522.29 | 3727.83 2014-03-08 06:48:00 | 3732.40 | 3737.90 | 3726.82 | 3728.42 | 238.51 | 890120.51 | 3732.08 2014-03-08 06:49:00 | 3730.99 | 3739.00 | 3728.00 | 3738.00 | 241.10 | 900593.34 | 3735.35 2014-03-08 06:50:00 | 3738.00 | 3745.00 | 3735.14 | 3741.82 | 132.78 | 496545.43 | 3739.50 2014-03-08 06:51:00 | 3740.00 | 3741.82 | 3734.53 | 3734.92 | 80.14 | 299552.87 | 3737.96 2014-03-08 06:52:00 | 3734.92 | 3738.90 | 3732.76 | 3735.04 | 158.46 | 591945.49 | 3735.64 2014-03-08 06:53:00 | 3734.06 | 3736.84 | 3732.00 | 3734.95 | 149.63 | 558802.46 | 3734.61 2014-03-08 06:54:00 | 3733.77 | 3738.80 | 3732.00 | 3737.00 | 126.57 | 472604.62 | 3734.06 2014-03-08 06:55:00 | 3732.00 | 3738.81 | 3732.00 | 3737.11 | 169.96 | 634907.63 | 3735.74 2014-03-08 06:56:00 | 3737.97 | 3740.92 | 3737.74 | 3738.63 | 116.07 | 434006.27 | 3739.08 2014-03-08 06:57:00 | 3741.80 | 3741.80 | 3738.13 | 3738.46 | 163.29 | 610629.92 | 3739.66 2014-03-08 06:58:00 | 3738.97 | 3740.00 | 3730.01 | 3732.27 | 180.36 | 673973.48 | 3736.91 2014-03-08 06:59:00 | 3733.23 | 3739.91 | 3732.23 | 3739.91 | 126.13 | 471168.49 | 3735.46 2014-03-08 07:00:00 | 3739.23 | 3739.23 | 3730.31 | 3733.46 | 237.20 | 885966.58 | 3735.12 2014-03-08 07:01:00 | 3735.48 | 3739.78 | 3733.31 | 3738.19 | 154.37 | 576874.98 | 3736.87 2014-03-08 07:02:00 | 3739.37 | 3742.00 | 3736.00 | 3742.00 | 156.15 | 583977.95 | 3739.88 2014-03-08 07:03:00 | 3740.76 | 3745.96 | 3740.00 | 3741.01 | 272.69 | 1020475.13 | 3742.31 2014-03-08 07:04:00 | 3742.41 | 3747.00 | 3741.28 | 3746.89 | 205.45 | 769413.55 | 3744.94 2014-03-08 07:05:00 | 3746.93 | 3753.25 | 3745.02 | 3752.99 | 117.32 | 439893.75 | 3749.58 2014-03-08 07:06:00 | 3753.17 | 3758.00 | 3752.00 | 3757.00 | 169.11 | 635130.89 | 3755.73 2014-03-08 07:07:00 | 3757.01 | 3758.66 | 3751.00 | 3751.51 | 122.22 | 458944.96 | 3755.20 2014-03-08 07:08:00 | 3752.00 | 3755.00 | 3710.10 | 3746.77 | 215.61 | 808197.72 | 3748.37 2014-03-08 07:09:00 | 3744.80 | 3748.99 | 3740.80 | 3746.06 | 239.06 | 895569.68 | 3746.20 2014-03-08 07:10:00 | 3746.99 | 3753.99 | 3744.58 | 3748.30 | 164.64 | 617027.82 | 3747.69 2014-03-08 07:11:00 | 3749.37 | 3754.99 | 3746.01 | 3750.95 | 198.62 | 744706.77 | 3749.35 2014-03-08 07:12:00 | 3755.00 | 3755.00 | 3750.00 | 3750.00 | 291.15 | 1092375.21 | 3751.98 2014-03-08 07:13:00 | 3747.09 | 3749.96 | 3741.00 | 3742.01 | 138.42 | 518417.40 | 3745.33 2014-03-08 07:14:00 | 3742.00 | 3746.75 | 3737.41 | 3738.13 | 215.87 | 807592.44 | 3741.16 2014-03-08 07:15:00 | 3739.80 | 3743.24 | 3737.29 | 3738.96 | 138.40 | 517466.85 | 3739.03 2014-03-08 07:16:00 | 3739.85 | 3741.00 | 3735.27 | 3735.28 | 122.21 | 456865.61 | 3738.46 2014-03-08 07:17:00 | 3735.00 | 3735.61 | 3727.56 | 3727.88 | 121.52 | 453523.41 | 3732.00 2014-03-08 07:18:00 | 3729.20 | 3729.20 | 3721.11 | 3723.02 | 112.78 | 420147.19 | 3725.37 2014-03-08 07:19:00 | 3723.90 | 3726.00 | 3719.99 | 3721.09 | 199.74 | 743355.92 | 3721.69 2014-03-08 07:20:00 | 3720.00 | 3729.99 | 3719.00 | 3719.99 | 231.14 | 860911.01 | 3724.61 2014-03-08 07:21:00 | 3719.99 | 3719.99 | 3711.01 | 3711.12 | 226.50 | 841692.83 | 3716.13 2014-03-08 07:22:00 | 3712.32 | 3719.62 | 3711.16 | 3718.06 | 220.09 | 817557.08 | 3714.63 2014-03-08 07:23:00 | 3718.99 | 3719.56 | 3715.00 | 3715.10 | 125.03 | 464780.02 | 3717.44 2014-03-08 07:24:00 | 3717.63 | 3718.77 | 3712.00 | 3712.10 | 212.70 | 790048.61 | 3714.33 2014-03-08 07:25:00 | 3712.10 | 3716.97 | 3706.01 | 3712.44 | 192.81 | 715619.02 | 3711.56 2014-03-08 07:26:00 | 3709.84 | 3714.89 | 3708.01 | 3712.23 | 177.38 | 658287.05 | 3711.17 2014-03-08 07:27:00 | 3712.60 | 3720.00 | 3709.21 | 3719.96 | 226.09 | 840315.99 | 3716.72 2014-03-08 07:28:00 | 3720.00 | 3723.35 | 3716.00 | 3716.00 | 142.14 | 528800.69 | 3720.36 2014-03-08 07:29:00 | 3716.00 | 3718.82 | 3713.00 | 3716.76 | 204.16 | 758434.51 | 3714.99 2014-03-08 07:30:00 | 3714.97 | 3720.00 | 3714.72 | 3714.89 | 129.61 | 481946.71 | 3718.41 2014-03-08 07:31:00 | 3716.03 | 3720.00 | 3714.24 | 3717.66 | 206.23 | 766468.36 | 3716.55 2014-03-08 07:32:00 | 3718.91 | 3720.00 | 3715.24 | 3716.53 | 175.55 | 652660.13 | 3717.80 2014-03-08 07:33:00 | 3718.35 | 3723.92 | 3715.97 | 3717.01 | 168.36 | 626081.50 | 3718.71 2014-03-08 07:34:00 | 3717.00 | 3719.44 | 3715.92 | 3717.09 | 121.30 | 450972.11 | 3717.86 2014-03-08 07:35:00 | 3717.91 | 3720.00 | 3715.92 | 3718.05 | 210.36 | 782119.46 | 3717.97 2014-03-08 07:36:00 | 3717.62 | 3718.99 | 3716.00 | 3717.80 | 197.10 | 732733.87 | 3717.56 2014-03-08 07:37:00 | 3716.01 | 3718.35 | 3712.41 | 3713.00 | 127.05 | 472082.58 | 3715.61 2014-03-08 07:38:00 | 3713.02 | 3713.07 | 3708.01 | 3709.18 | 143.62 | 533016.23 | 3711.30 2014-03-08 07:39:00 | 3709.44 | 3715.00 | 3708.12 | 3713.03 | 211.11 | 783426.22 | 3710.95 2014-03-08 07:40:00 | 3712.97 | 3714.06 | 3709.14 | 3711.86 | 193.06 | 716692.72 | 3712.32 2014-03-08 07:41:00 | 3711.99 | 3715.00 | 3711.16 | 3712.55 | 200.66 | 745070.85 | 3713.08 2014-03-08 07:42:00 | 3713.85 | 3717.00 | 3712.28 | 3717.00 | 184.74 | 686300.11 | 3715.01 2014-03-08 07:43:00 | 3718.70 | 3725.00 | 3717.44 | 3723.04 | 111.43 | 414594.28 | 3720.70 2014-03-08 07:44:00 | 3723.66 | 3725.00 | 3721.77 | 3723.91 | 213.78 | 795952.64 | 3723.25 2014-03-08 07:45:00 | 3723.98 | 3727.99 | 3723.09 | 3725.67 | 198.11 | 738057.57 | 3725.46 2014-03-08 07:46:00 | 3726.19 | 3727.99 | 3725.00 | 3727.17 | 198.13 | 738318.37 | 3726.42 2014-03-08 07:47:00 | 3726.00 | 3730.03 | 3726.00 | 3730.00 | 49.12 | 183138.38 | 3728.62 2014-03-08 07:48:00 | 3730.03 | 3733.99 | 3728.02 | 3729.83 | 162.53 | 606430.50 | 3731.31 2014-03-08 07:49:00 | 3730.00 | 3732.97 | 3727.99 | 3732.97 | 146.02 | 544510.24 | 3729.11 2014-03-08 07:50:00 | 3730.24 | 3733.99 | 3730.00 | 3730.00 | 46.24 | 172569.72 | 3731.88 2014-03-08 07:51:00 | 3728.81 | 3730.22 | 3723.74 | 3726.56 | 162.43 | 605407.48 | 3727.28 2014-03-08 07:52:00 | 3725.64 | 3727.99 | 3722.03 | 3727.99 | 135.76 | 505853.10 | 3726.06 2014-03-08 07:53:00 | 3727.46 | 3729.93 | 3722.15 | 3728.11 | 149.45 | 557111.12 | 3727.69 2014-03-08 07:54:00 | 3727.99 | 3730.99 | 3724.00 | 3724.36 | 86.88 | 323757.14 | 3726.66 2014-03-08 07:55:00 | 3725.00 | 3729.73 | 3724.95 | 3725.36 | 214.18 | 798142.43 | 3726.50 2014-03-08 07:56:00 | 3726.23 | 3727.87 | 3722.00 | 3722.90 | 208.75 | 777721.07 | 3725.63 2014-03-08 07:57:00 | 3723.36 | 3727.00 | 3721.10 | 3722.00 | 103.30 | 384779.15 | 3724.76 2014-03-08 07:58:00 | 3722.99 | 3724.05 | 3721.13 | 3723.16 | 245.68 | 914610.14 | 3722.75 2014-03-08 07:59:00 | 3723.79 | 3726.85 | 3722.00 | 3722.94 | 151.72 | 565115.87 | 3724.66 2014-03-08 08:00:00 | 3723.10 | 3726.00 | 3722.30 | 3726.00 | 108.64 | 404615.54 | 3724.54 2014-03-08 08:01:00 | 3726.11 | 3726.36 | 3722.01 | 3722.10 | 173.63 | 646663.63 | 3724.42 2014-03-08 08:02:00 | 3721.90 | 3723.23 | 3720.00 | 3721.00 | 63.45 | 236153.28 | 3722.00 2014-03-08 08:03:00 | 3720.00 | 3723.29 | 3719.01 | 3722.95 | 205.65 | 765300.93 | 3721.36 2014-03-08 08:04:00 | 3719.40 | 3723.17 | 3719.00 | 3722.80 | 226.10 | 841432.58 | 3721.49 2014-03-08 08:05:00 | 3720.00 | 3721.53 | 3715.00 | 3718.38 | 129.53 | 481454.76 | 3716.96 2014-03-08 08:06:00 | 3719.36 | 3720.27 | 3715.00 | 3716.44 | 273.21 | 1015710.24 | 3717.65 2014-03-08 08:07:00 | 3717.95 | 3720.22 | 3715.00 | 3718.20 | 251.02 | 933238.12 | 3717.72 2014-03-08 08:08:00 | 3718.89 | 3721.28 | 3716.16 | 3716.42 | 183.88 | 683757.45 | 3718.42 2014-03-08 08:09:00 | 3716.57 | 3721.86 | 3715.11 | 3715.60 | 199.47 | 741533.42 | 3717.50 2014-03-08 08:10:00 | 3717.67 | 3720.00 | 3715.14 | 3718.29 | 174.39 | 648349.61 | 3717.88 2014-03-08 08:11:00 | 3719.49 | 3723.00 | 3717.12 | 3722.78 | 189.21 | 703821.12 | 3719.75 2014-03-08 08:12:00 | 3721.66 | 3723.45 | 3719.96 | 3721.60 | 216.11 | 804357.05 | 3721.96 2014-03-08 08:13:00 | 3722.18 | 3725.00 | 3718.00 | 3724.26 | 140.26 | 522009.50 | 3721.75 2014-03-08 08:14:00 | 3721.90 | 3726.91 | 3721.27 | 3723.98 | 122.78 | 457307.53 | 3724.61 2014-03-08 08:15:00 | 3723.92 | 3724.06 | 3717.14 | 3718.18 | 127.67 | 474929.19 | 3719.95 2014-03-08 08:16:00 | 3718.92 | 3724.00 | 3718.29 | 3722.75 | 291.48 | 1084556.87 | 3720.90 2014-03-08 08:17:00 | 3720.36 | 3723.98 | 3719.31 | 3723.77 | 223.71 | 832589.95 | 3721.74 2014-03-08 08:18:00 | 3722.90 | 3723.99 | 3720.00 | 3720.08 | 215.70 | 802884.56 | 3722.28 2014-03-08 08:19:00 | 3720.00 | 3721.55 | 3718.00 | 3718.00 | 160.67 | 597604.61 | 3719.36 2014-03-08 08:20:00 | 3717.99 | 3718.00 | 3716.00 | 3716.34 | 227.56 | 845847.27 | 3716.96 2014-03-08 08:21:00 | 3717.04 | 3722.00 | 3716.04 | 3718.01 | 274.02 | 1018997.02 | 3718.76 2014-03-08 08:22:00 | 3720.90 | 3720.99 | 3716.90 | 3717.00 | 41.33 | 153715.14 | 3719.57 2014-03-08 08:23:00 | 3717.00 | 3719.80 | 3717.00 | 3719.80 | 69.60 | 258787.17 | 3718.42 2014-03-08 08:24:00 | 3719.78 | 3719.78 | 3717.00 | 3719.00 | 138.43 | 514658.63 | 3717.75 2014-03-08 08:25:00 | 3719.00 | 3724.99 | 3719.00 | 3722.78 | 212.53 | 790900.09 | 3721.39 2014-03-08 08:26:00 | 3721.82 | 3723.31 | 3719.01 | 3719.24 | 139.69 | 519596.26 | 3719.61 2014-03-08 08:27:00 | 3719.12 | 3722.97 | 3718.99 | 3719.00 | 148.57 | 552726.61 | 3720.29 2014-03-08 08:28:00 | 3722.92 | 3722.92 | 3719.09 | 3719.41 | 170.74 | 635225.05 | 3720.38 2014-03-08 08:29:00 | 3719.30 | 3719.30 | 3716.00 | 3716.00 | 96.44 | 358590.41 | 3718.47 2014-03-08 08:30:00 | 3715.10 | 3718.78 | 3715.00 | 3718.13 | 139.72 | 519365.46 | 3717.19 2014-03-08 08:31:00 | 3717.01 | 3719.99 | 3716.12 | 3719.99 | 129.53 | 481519.80 | 3717.32 2014-03-08 08:32:00 | 3719.99 | 3721.00 | 3716.18 | 3719.59 | 204.25 | 759484.39 | 3718.50 2014-03-08 08:33:00 | 3718.81 | 3720.75 | 3717.19 | 3720.00 | 30.68 | 114091.71 | 3719.13 2014-03-08 08:34:00 | 3720.76 | 3721.50 | 3718.00 | 3718.47 | 229.91 | 855070.96 | 3719.09 2014-03-08 08:35:00 | 3719.59 | 3719.98 | 3718.05 | 3719.98 | 13.75 | 51150.05 | 3719.19 2014-03-08 08:36:00 | 3720.74 | 3723.29 | 3720.00 | 3721.61 | 69.90 | 260142.04 | 3721.58 2014-03-08 08:37:00 | 3723.10 | 3726.90 | 3720.00 | 3726.90 | 215.42 | 802146.52 | 3723.59 2014-03-08 08:38:00 | 3726.90 | 3730.74 | 3726.90 | 3730.74 | 65.64 | 244729.11 | 3728.58 2014-03-08 08:39:00 | 3731.89 | 3733.43 | 3720.00 | 3726.73 | 202.78 | 755916.23 | 3727.73 2014-03-08 08:40:00 | 3729.23 | 3730.00 | 3726.90 | 3727.35 | 360.06 | 1342408.59 | 3728.33 2014-03-08 08:41:00 | 3727.48 | 3729.95 | 3725.02 | 3727.38 | 224.14 | 835441.23 | 3727.39 2014-03-08 08:42:00 | 3726.84 | 3729.00 | 3722.00 | 3723.35 | 193.36 | 720359.08 | 3725.56 2014-03-08 08:43:00 | 3722.15 | 3724.35 | 3721.19 | 3721.20 | 103.74 | 386245.50 | 3723.06 2014-03-08 08:44:00 | 3721.16 | 3727.95 | 3721.00 | 3725.50 | 193.14 | 719439.61 | 3724.96 2014-03-08 08:45:00 | 3725.75 | 3727.07 | 3722.75 | 3724.80 | 224.36 | 835786.68 | 3725.27 2014-03-08 08:46:00 | 3724.00 | 3726.64 | 3720.00 | 3722.41 | 145.40 | 541334.22 | 3722.97 2014-03-08 08:47:00 | 3723.84 | 3725.30 | 3722.05 | 3723.00 | 31.54 | 117423.35 | 3722.88 2014-03-08 08:48:00 | 3722.60 | 3725.21 | 3722.00 | 3723.85 | 182.14 | 678238.61 | 3723.70 2014-03-08 08:49:00 | 3724.39 | 3724.88 | 3721.02 | 3721.02 | 112.72 | 419720.07 | 3723.46 2014-03-08 08:50:00 | 3721.32 | 3724.93 | 3721.03 | 3721.63 | 158.73 | 590863.67 | 3722.37 2014-03-08 08:51:00 | 3721.81 | 3724.43 | 3720.02 | 3722.05 | 79.70 | 296663.77 | 3722.21 2014-03-08 08:52:00 | 3724.00 | 3724.45 | 3721.04 | 3721.93 | 130.29 | 485070.49 | 3722.89 2014-03-08 08:53:00 | 3722.29 | 3724.40 | 3719.87 | 3719.87 | 164.65 | 612861.50 | 3722.28 2014-03-08 08:54:00 | 3719.85 | 3724.00 | 3715.96 | 3715.96 | 155.58 | 578812.60 | 3720.28 2014-03-08 08:55:00 | 3715.96 | 3719.96 | 3714.01 | 3718.73 | 228.28 | 848609.44 | 3717.47 2014-03-08 08:56:00 | 3718.36 | 3719.99 | 3716.34 | 3718.99 | 207.07 | 770025.07 | 3718.76 2014-03-08 08:57:00 | 3718.99 | 3718.99 | 3716.01 | 3716.85 | 263.27 | 978627.37 | 3717.21 2014-03-08 08:58:00 | 3716.78 | 3717.85 | 3716.01 | 3717.01 | 180.94 | 672520.04 | 3716.89 2014-03-08 08:59:00 | 3716.60 | 3718.99 | 3716.06 | 3716.81 | 247.30 | 919383.98 | 3717.72 2014-03-08 09:00:00 | 3717.12 | 3717.95 | 3716.00 | 3716.00 | 175.60 | 652717.83 | 3717.11 2014-03-08 09:01:00 | 3717.85 | 3717.92 | 3715.04 | 3717.72 | 137.51 | 511093.05 | 3716.72 2014-03-08 09:02:00 | 3715.18 | 3721.10 | 3715.18 | 3719.27 | 82.34 | 306042.69 | 3717.00 2014-03-08 09:03:00 | 3719.76 | 3721.10 | 3715.82 | 3720.55 | 148.42 | 552047.93 | 3719.50 2014-03-08 09:04:00 | 3720.45 | 3721.12 | 3718.99 | 3719.86 | 177.00 | 658382.32 | 3719.76 2014-03-08 09:05:00 | 3718.97 | 3719.63 | 3715.95 | 3718.64 | 141.06 | 524418.26 | 3717.80 2014-03-08 09:06:00 | 3716.86 | 3718.98 | 3716.04 | 3718.64 | 70.38 | 261606.99 | 3717.22 2014-03-08 09:07:00 | 3718.00 | 3719.90 | 3717.04 | 3718.00 | 133.43 | 496136.91 | 3718.44 2014-03-08 09:08:00 | 3718.45 | 3719.88 | 3717.37 | 3719.69 | 104.74 | 389520.36 | 3718.82 2014-03-08 09:09:00 | 3717.51 | 3719.85 | 3717.32 | 3718.50 | 87.44 | 325132.81 | 3718.57 2014-03-08 09:10:00 | 3718.51 | 3719.00 | 3718.51 | 3719.00 | 1.09 | 4053.60 | 3718.90 2014-03-08 09:11:00 | 3719.90 | 3721.87 | 3718.55 | 3720.15 | 128.83 | 479239.50 | 3720.02 2014-03-08 09:12:00 | 3721.00 | 3723.00 | 3719.85 | 3721.06 | 49.83 | 185443.59 | 3721.30 2014-03-08 09:13:00 | 3721.02 | 3722.99 | 3718.00 | 3719.59 | 146.68 | 545727.98 | 3720.53 2014-03-08 09:14:00 | 3721.83 | 3722.95 | 3719.10 | 3722.90 | 137.43 | 511370.50 | 3721.03 2014-03-08 09:15:00 | 3722.90 | 3722.90 | 3720.99 | 3722.01 | 124.46 | 463201.25 | 3721.72 2014-03-08 09:16:00 | 3721.02 | 3722.84 | 3719.00 | 3721.00 | 166.96 | 621123.01 | 3720.26 2014-03-08 09:17:00 | 3721.13 | 3722.79 | 3720.03 | 3722.67 | 130.94 | 487322.55 | 3721.78 2014-03-08 09:18:00 | 3722.80 | 3723.00 | 3720.19 | 3721.43 | 111.26 | 414080.65 | 3721.60 2014-03-08 09:19:00 | 3721.84 | 3724.00 | 3721.29 | 3724.00 | 29.77 | 110788.01 | 3722.09 2014-03-08 09:20:00 | 3724.00 | 3727.70 | 3722.69 | 3727.70 | 70.44 | 262406.71 | 3725.04 2014-03-08 09:21:00 | 3727.70 | 3735.00 | 3727.70 | 3734.00 | 107.34 | 400653.45 | 3732.53 2014-03-08 09:22:00 | 3731.04 | 3734.62 | 3727.71 | 3730.13 | 95.86 | 357782.75 | 3732.39 2014-03-08 09:23:00 | 3727.71 | 3730.91 | 3721.66 | 3726.00 | 76.58 | 285285.30 | 3725.37 2014-03-08 09:24:00 | 3725.99 | 3733.72 | 3725.99 | 3731.75 | 131.12 | 489033.72 | 3729.75 2014-03-08 09:25:00 | 3729.45 | 3738.84 | 3727.06 | 3737.68 | 184.02 | 686492.13 | 3730.49 2014-03-08 09:26:00 | 3738.09 | 3739.00 | 3736.05 | 3738.21 | 98.94 | 369827.15 | 3737.97 2014-03-08 09:27:00 | 3737.83 | 3739.00 | 3737.37 | 3738.00 | 99.31 | 371252.65 | 3738.17 2014-03-08 09:28:00 | 3735.62 | 3744.00 | 3734.75 | 3741.50 | 97.82 | 365718.89 | 3738.69 2014-03-08 09:29:00 | 3741.04 | 3744.00 | 3736.06 | 3739.92 | 114.27 | 427277.90 | 3739.10 2014-03-08 09:30:00 | 3741.18 | 3746.91 | 3740.56 | 3746.91 | 95.59 | 357809.56 | 3743.21 2014-03-08 09:31:00 | 3745.01 | 3748.47 | 3745.00 | 3748.47 | 78.88 | 295477.35 | 3746.15 2014-03-08 09:32:00 | 3748.28 | 3748.47 | 3745.00 | 3745.00 | 154.72 | 579752.78 | 3747.21 2014-03-08 09:33:00 | 3745.91 | 3745.91 | 3740.03 | 3741.04 | 100.19 | 374989.46 | 3742.71 2014-03-08 09:34:00 | 3741.45 | 3741.76 | 3734.38 | 3734.38 | 136.21 | 509295.85 | 3739.10 2014-03-08 09:35:00 | 3737.14 | 3737.14 | 3728.30 | 3732.33 | 133.55 | 498287.22 | 3731.06 2014-03-08 09:36:00 | 3734.04 | 3749.00 | 3732.16 | 3739.00 | 158.99 | 594125.50 | 3736.85 2014-03-08 09:37:00 | 3740.22 | 3742.54 | 3739.00 | 3740.10 | 130.06 | 486544.43 | 3741.04 2014-03-08 09:38:00 | 3739.00 | 3745.86 | 3738.56 | 3743.19 | 91.58 | 342686.99 | 3741.90 2014-03-08 09:39:00 | 3742.48 | 3744.70 | 3738.65 | 3742.98 | 149.66 | 559979.46 | 3741.80 2014-03-08 09:40:00 | 3741.33 | 3742.00 | 3738.98 | 3742.00 | 100.93 | 377494.63 | 3740.31 2014-03-08 09:41:00 | 3742.03 | 3742.98 | 3739.03 | 3740.83 | 175.99 | 658401.00 | 3741.06 2014-03-08 09:42:00 | 3740.57 | 3741.89 | 3736.00 | 3738.27 | 107.38 | 401584.31 | 3739.77 2014-03-08 09:43:00 | 3739.46 | 3740.72 | 3736.00 | 3740.11 | 108.63 | 406061.19 | 3738.02 2014-03-08 09:44:00 | 3740.37 | 3740.40 | 3736.06 | 3739.96 | 107.51 | 402025.96 | 3739.43 2014-03-08 09:45:00 | 3739.95 | 3743.00 | 3735.29 | 3739.00 | 93.54 | 349715.84 | 3738.80 2014-03-08 09:46:00 | 3738.01 | 3739.60 | 3736.08 | 3738.78 | 96.26 | 359801.98 | 3737.66 2014-03-08 09:47:00 | 3738.77 | 3748.50 | 3737.08 | 3748.00 | 181.73 | 680337.18 | 3743.75 2014-03-08 09:48:00 | 3746.84 | 3747.53 | 3742.59 | 3746.00 | 81.48 | 305166.22 | 3745.47 2014-03-08 09:49:00 | 3746.01 | 3746.95 | 3742.16 | 3746.60 | 111.07 | 415965.97 | 3744.94 2014-03-08 09:50:00 | 3745.38 | 3746.69 | 3742.60 | 3745.99 | 78.90 | 295440.01 | 3744.53 2014-03-08 09:51:00 | 3744.90 | 3746.92 | 3743.24 | 3745.89 | 178.62 | 668874.84 | 3744.60 2014-03-08 09:52:00 | 3743.70 | 3746.93 | 3738.00 | 3740.00 | 138.39 | 517990.23 | 3742.95 2014-03-08 09:53:00 | 3740.00 | 3743.03 | 3740.00 | 3740.00 | 118.76 | 444311.38 | 3741.29 2014-03-08 09:54:00 | 3739.00 | 3739.05 | 3737.97 | 3737.98 | 19.96 | 74618.70 | 3738.41 2014-03-08 09:55:00 | 3738.56 | 3741.71 | 3738.13 | 3740.76 | 210.53 | 787335.74 | 3739.81 2014-03-08 09:56:00 | 3741.00 | 3745.00 | 3740.09 | 3741.32 | 137.34 | 513924.52 | 3742.07 2014-03-08 09:57:00 | 3740.77 | 3744.12 | 3737.88 | 3741.20 | 144.97 | 542409.82 | 3741.58 2014-03-08 09:58:00 | 3740.75 | 3745.42 | 3739.91 | 3741.00 | 137.83 | 515721.79 | 3741.62 2014-03-08 09:59:00 | 3740.01 | 3742.70 | 3737.65 | 3740.44 | 134.19 | 501736.21 | 3739.08 2014-03-08 10:00:00 | 3739.63 | 3743.25 | 3738.16 | 3738.16 | 118.48 | 443184.54 | 3740.59 2014-03-08 10:01:00 | 3741.08 | 3742.80 | 3738.95 | 3742.36 | 98.68 | 369112.00 | 3740.38 2014-03-08 10:02:00 | 3741.64 | 3743.18 | 3740.40 | 3741.91 | 68.52 | 256398.89 | 3742.07 2014-03-08 10:03:00 | 3743.00 | 3744.87 | 3743.00 | 3744.10 | 56.85 | 212837.40 | 3743.91 2014-03-08 10:04:00 | 3744.61 | 3744.89 | 3742.99 | 3744.69 | 81.08 | 303572.87 | 3744.07 2014-03-08 10:05:00 | 3743.50 | 3744.88 | 3740.11 | 3741.36 | 105.83 | 396123.83 | 3743.09 2014-03-08 10:06:00 | 3743.22 | 3746.35 | 3743.22 | 3745.42 | 143.02 | 535641.41 | 3745.17 2014-03-08 10:07:00 | 3745.86 | 3746.23 | 3743.18 | 3743.18 | 147.57 | 552585.18 | 3744.64 2014-03-08 10:08:00 | 3742.01 | 3746.23 | 3740.24 | 3743.61 | 85.00 | 318191.00 | 3743.47 2014-03-08 10:09:00 | 3742.64 | 3745.55 | 3742.00 | 3743.95 | 177.61 | 664920.35 | 3743.71 2014-03-08 10:10:00 | 3743.38 | 3744.00 | 3741.05 | 3742.23 | 143.53 | 537171.18 | 3742.54 2014-03-08 10:11:00 | 3742.21 | 3743.18 | 3741.06 | 3741.41 | 145.63 | 544955.68 | 3742.18 2014-03-08 10:12:00 | 3742.98 | 3745.98 | 3741.49 | 3745.24 | 137.59 | 515016.50 | 3743.02 2014-03-08 10:13:00 | 3745.77 | 3745.90 | 3740.00 | 3741.86 | 130.46 | 488069.24 | 3741.14 2014-03-08 10:14:00 | 3740.00 | 3746.23 | 3740.00 | 3743.10 | 159.34 | 596499.69 | 3743.49 2014-03-08 10:15:00 | 3743.11 | 3746.02 | 3741.00 | 3742.40 | 213.03 | 797436.09 | 3743.34 2014-03-08 10:16:00 | 3745.36 | 3745.42 | 3742.01 | 3743.34 | 115.87 | 433735.22 | 3743.36 2014-03-08 10:17:00 | 3742.13 | 3744.00 | 3742.08 | 3742.82 | 166.20 | 622088.37 | 3742.92 2014-03-08 10:18:00 | 3743.14 | 3743.99 | 3742.13 | 3743.04 | 67.77 | 253682.35 | 3743.06 2014-03-08 10:19:00 | 3743.04 | 3743.04 | 3740.56 | 3741.42 | 31.00 | 115981.40 | 3741.21 2014-03-08 10:20:00 | 3741.99 | 3742.05 | 3740.21 | 3740.21 | 149.89 | 560801.51 | 3741.35 2014-03-08 10:21:00 | 3741.04 | 3741.97 | 3740.10 | 3740.75 | 164.49 | 615409.26 | 3741.25 2014-03-08 10:22:00 | 3741.93 | 3741.98 | 3740.00 | 3740.00 | 158.82 | 594122.72 | 3740.76 2014-03-08 10:23:00 | 3740.00 | 3742.00 | 3738.87 | 3738.87 | 122.02 | 456327.56 | 3739.87 2014-03-08 10:24:00 | 3738.91 | 3739.02 | 3730.00 | 3733.69 | 113.55 | 423927.65 | 3733.37 2014-03-08 10:25:00 | 3737.94 | 3738.34 | 3730.00 | 3732.01 | 182.28 | 680442.35 | 3732.95 2014-03-08 10:26:00 | 3731.70 | 3738.91 | 3724.34 | 3738.91 | 140.17 | 523225.50 | 3732.87 2014-03-08 10:27:00 | 3738.00 | 3738.00 | 3728.00 | 3729.67 | 117.97 | 440143.73 | 3731.04 2014-03-08 10:28:00 | 3729.58 | 3729.58 | 3724.00 | 3726.90 | 93.91 | 349954.28 | 3726.33 2014-03-08 10:29:00 | 3724.29 | 3728.38 | 3724.00 | 3724.80 | 184.37 | 687029.13 | 3726.34 2014-03-08 10:30:00 | 3725.90 | 3726.74 | 3724.50 | 3725.11 | 118.78 | 442486.81 | 3725.14 2014-03-08 10:31:00 | 3725.00 | 3731.00 | 3725.00 | 3727.41 | 130.63 | 487077.83 | 3728.57 2014-03-08 10:32:00 | 3727.00 | 3730.77 | 3727.00 | 3728.57 | 161.21 | 601081.68 | 3728.47 2014-03-08 10:33:00 | 3729.78 | 3730.00 | 3727.40 | 3729.51 | 132.78 | 495061.40 | 3728.49 2014-03-08 10:34:00 | 3728.92 | 3729.66 | 3727.31 | 3727.31 | 16.86 | 62858.09 | 3728.24 2014-03-08 10:35:00 | 3727.47 | 3727.47 | 3725.23 | 3726.60 | 115.13 | 428969.17 | 3725.99 2014-03-08 10:36:00 | 3726.30 | 3726.54 | 3722.07 | 3722.79 | 115.33 | 429471.46 | 3723.82 2014-03-08 10:37:00 | 3722.30 | 3728.56 | 3722.29 | 3724.01 | 195.48 | 728061.96 | 3724.58 2014-03-08 10:38:00 | 3723.69 | 3728.19 | 3723.69 | 3726.87 | 92.98 | 346435.84 | 3726.08 2014-03-08 10:39:00 | 3726.43 | 3728.93 | 3723.88 | 3725.84 | 202.46 | 754339.82 | 3725.94 2014-03-08 10:40:00 | 3725.45 | 3728.97 | 3724.00 | 3724.00 | 125.97 | 469377.08 | 3726.04 2014-03-08 10:41:00 | 3723.55 | 3726.00 | 3722.22 | 3723.08 | 133.35 | 496632.25 | 3724.16 2014-03-08 10:42:00 | 3722.06 | 3725.00 | 3722.00 | 3723.36 | 136.60 | 508572.16 | 3723.21 2014-03-08 10:43:00 | 3723.42 | 3727.34 | 3721.00 | 3722.65 | 94.54 | 352042.03 | 3723.66 2014-03-08 10:44:00 | 3722.59 | 3726.72 | 3721.59 | 3726.67 | 205.54 | 765484.37 | 3724.26 2014-03-08 10:45:00 | 3725.23 | 3728.98 | 3723.30 | 3723.30 | 42.38 | 157882.71 | 3725.58 2014-03-08 10:46:00 | 3727.90 | 3728.87 | 3724.15 | 3728.33 | 171.33 | 638531.63 | 3727.00 2014-03-08 10:47:00 | 3727.41 | 3729.00 | 3725.36 | 3728.92 | 130.39 | 486081.23 | 3727.90 2014-03-08 10:48:00 | 3728.99 | 3731.54 | 3725.27 | 3731.54 | 69.59 | 259406.23 | 3727.80 2014-03-08 10:49:00 | 3731.72 | 3734.00 | 3730.92 | 3734.00 | 34.72 | 129592.52 | 3732.29 2014-03-08 10:50:00 | 3733.58 | 3734.08 | 3731.10 | 3733.56 | 168.95 | 630635.79 | 3732.72 2014-03-08 10:51:00 | 3732.34 | 3734.06 | 3730.67 | 3731.20 | 148.93 | 555770.66 | 3731.88 2014-03-08 10:52:00 | 3732.00 | 3733.00 | 3731.02 | 3732.62 | 69.14 | 258011.71 | 3732.00 2014-03-08 10:53:00 | 3732.00 | 3733.00 | 3731.01 | 3731.69 | 121.00 | 451561.99 | 3731.89 2014-03-08 10:54:00 | 3731.21 | 3733.00 | 3725.34 | 3727.15 | 122.36 | 456399.82 | 3730.10 2014-03-08 10:55:00 | 3726.10 | 3731.01 | 3725.32 | 3731.01 | 138.80 | 517529.23 | 3728.54 2014-03-08 10:56:00 | 3729.74 | 3733.59 | 3723.00 | 3733.33 | 153.88 | 574041.15 | 3730.35 2014-03-08 10:57:00 | 3733.36 | 3734.00 | 3725.61 | 3731.96 | 177.37 | 661546.88 | 3729.69 2014-03-08 10:58:00 | 3731.08 | 3732.91 | 3728.09 | 3729.39 | 108.39 | 404375.48 | 3730.64 2014-03-08 10:59:00 | 3730.40 | 3733.00 | 3730.07 | 3730.10 | 83.08 | 309961.33 | 3731.06 2014-03-08 11:00:00 | 3730.18 | 3730.18 | 3730.01 | 3730.01 | 3.60 | 13409.70 | 3730.10 2014-03-08 11:01:00 | 3730.01 | 3732.34 | 3730.00 | 3730.18 | 26.53 | 98995.11 | 3730.88 2014-03-08 11:02:00 | 3730.01 | 3732.15 | 3730.00 | 3730.75 | 131.82 | 491793.79 | 3730.94 2014-03-08 11:03:00 | 3730.95 | 3731.10 | 3728.06 | 3728.89 | 155.34 | 579422.68 | 3730.03 2014-03-08 11:04:00 | 3728.94 | 3730.92 | 3728.51 | 3730.20 | 118.91 | 443465.30 | 3729.48 2014-03-08 11:05:00 | 3730.21 | 3731.00 | 3729.20 | 3730.51 | 19.80 | 73853.18 | 3730.15 2014-03-08 11:06:00 | 3731.00 | 3732.04 | 3728.62 | 3731.06 | 101.26 | 377847.28 | 3731.38 2014-03-08 11:07:00 | 3731.05 | 3731.99 | 3729.05 | 3730.95 | 106.25 | 396441.19 | 3731.11 2014-03-08 11:08:00 | 3729.57 | 3732.99 | 3729.57 | 3732.98 | 28.77 | 107330.83 | 3730.26 2014-03-08 11:09:00 | 3733.00 | 3733.97 | 3732.25 | 3733.77 | 85.73 | 320053.71 | 3733.14 2014-03-08 11:10:00 | 3732.79 | 3732.79 | 3730.00 | 3731.17 | 67.10 | 250347.69 | 3731.02 2014-03-08 11:11:00 | 3731.69 | 3731.81 | 3730.01 | 3730.01 | 20.77 | 77501.95 | 3731.62 2014-03-08 11:12:00 | 3730.91 | 3730.91 | 3730.00 | 3730.01 | 0.70 | 2592.61 | 3730.37 2014-03-08 11:13:00 | 3730.91 | 3733.00 | 3730.04 | 3731.39 | 100.60 | 375348.40 | 3731.28 2014-03-08 11:14:00 | 3730.58 | 3732.79 | 3730.21 | 3731.00 | 92.66 | 345741.02 | 3731.41 2014-03-08 11:15:00 | 3732.78 | 3733.24 | 3730.32 | 3730.93 | 124.45 | 464462.00 | 3732.09 2014-03-08 11:16:00 | 3733.01 | 3733.01 | 3726.00 | 3732.85 | 144.02 | 537326.38 | 3730.81 2014-03-08 11:17:00 | 3729.76 | 3732.18 | 3721.00 | 3721.80 | 95.80 | 357154.74 | 3728.32 2014-03-08 11:18:00 | 3721.95 | 3729.02 | 3721.95 | 3727.78 | 154.23 | 574642.07 | 3725.95 2014-03-08 11:19:00 | 3727.77 | 3728.00 | 3721.00 | 3725.48 | 138.56 | 516250.52 | 3725.77 2014-03-08 11:20:00 | 3725.66 | 3727.67 | 3721.00 | 3724.24 | 102.60 | 382041.00 | 3723.67 2014-03-08 11:21:00 | 3721.41 | 3724.99 | 3721.09 | 3722.29 | 159.51 | 593870.80 | 3723.00 2014-03-08 11:22:00 | 3721.95 | 3724.00 | 3721.09 | 3721.10 | 114.46 | 426072.74 | 3722.33 2014-03-08 11:23:00 | 3721.11 | 3723.58 | 3721.11 | 3723.00 | 103.65 | 385835.52 | 3722.45 2014-03-08 11:24:00 | 3723.31 | 3723.36 | 3720.00 | 3720.00 | 156.51 | 582485.99 | 3721.81 2014-03-08 11:25:00 | 3720.00 | 3720.91 | 3718.01 | 3718.61 | 58.33 | 216965.18 | 3719.87 2014-03-08 11:26:00 | 3718.56 | 3719.92 | 3718.00 | 3718.01 | 134.25 | 499276.37 | 3718.98 2014-03-08 11:27:00 | 3717.91 | 3719.95 | 3710.99 | 3711.05 | 147.67 | 548431.72 | 3713.88 2014-03-08 11:28:00 | 3711.05 | 3716.81 | 3705.00 | 3710.95 | 90.67 | 336545.22 | 3711.96 2014-03-08 11:29:00 | 3711.11 | 3719.53 | 3703.29 | 3705.00 | 99.73 | 369850.29 | 3708.70 2014-03-08 11:30:00 | 3708.06 | 3710.25 | 3703.00 | 3708.16 | 131.21 | 486424.25 | 3707.36 2014-03-08 11:31:00 | 3709.43 | 3713.89 | 3706.37 | 3712.33 | 65.26 | 242081.35 | 3709.60 2014-03-08 11:32:00 | 3715.00 | 3721.24 | 3713.03 | 3718.17 | 150.57 | 559844.98 | 3718.24 2014-03-08 11:33:00 | 3713.06 | 3719.89 | 3713.06 | 3714.00 | 143.41 | 532870.77 | 3715.72 2014-03-08 11:34:00 | 3714.99 | 3717.92 | 3714.99 | 3717.05 | 83.02 | 308533.15 | 3716.19 2014-03-08 11:35:00 | 3717.50 | 3718.00 | 3712.84 | 3716.09 | 164.59 | 611613.51 | 3716.00 2014-03-08 11:36:00 | 3715.92 | 3717.80 | 3712.92 | 3716.00 | 117.14 | 435158.49 | 3714.89 2014-03-08 11:37:00 | 3716.05 | 3717.90 | 3716.05 | 3717.79 | 171.90 | 638951.31 | 3716.97 2014-03-08 11:38:00 | 3717.91 | 3721.18 | 3717.91 | 3720.15 | 21.50 | 79968.73 | 3719.65 2014-03-08 11:39:00 | 3720.10 | 3723.79 | 3717.05 | 3719.00 | 137.12 | 509933.40 | 3718.99 2014-03-08 11:40:00 | 3719.00 | 3719.00 | 3717.02 | 3717.93 | 91.37 | 339729.06 | 3718.09 2014-03-08 11:41:00 | 3717.29 | 3719.00 | 3715.15 | 3719.00 | 112.29 | 417387.51 | 3716.92 2014-03-08 11:42:00 | 3717.83 | 3718.02 | 3716.50 | 3717.00 | 39.37 | 146338.97 | 3717.39 2014-03-08 11:43:00 | 3717.00 | 3717.00 | 3711.45 | 3714.69 | 70.85 | 263130.87 | 3713.81 2014-03-08 11:44:00 | 3714.76 | 3716.00 | 3711.64 | 3715.82 | 110.89 | 411889.63 | 3714.57 2014-03-08 11:45:00 | 3715.87 | 3715.87 | 3712.29 | 3713.01 | 122.58 | 455250.36 | 3713.78 2014-03-08 11:46:00 | 3713.07 | 3713.98 | 3710.00 | 3710.24 | 116.07 | 430829.48 | 3711.97 2014-03-08 11:47:00 | 3710.55 | 3710.97 | 3708.44 | 3708.44 | 31.05 | 115204.01 | 3710.03 2014-03-08 11:48:00 | 3709.20 | 3709.87 | 3704.59 | 3704.59 | 101.97 | 378084.32 | 3707.94 2014-03-08 11:49:00 | 3704.28 | 3707.38 | 3703.03 | 3704.09 | 91.55 | 339152.57 | 3704.44 2014-03-08 11:50:00 | 3706.13 | 3712.33 | 3704.14 | 3709.24 | 142.85 | 529626.59 | 3707.47 2014-03-08 11:51:00 | 3708.19 | 3710.00 | 3705.04 | 3706.55 | 171.59 | 636347.37 | 3708.53 2014-03-08 11:52:00 | 3708.38 | 3712.47 | 3706.95 | 3709.00 | 82.20 | 304954.10 | 3709.77 2014-03-08 11:53:00 | 3707.06 | 3708.95 | 3705.00 | 3708.85 | 120.19 | 445529.48 | 3706.81 2014-03-08 11:54:00 | 3708.91 | 3709.00 | 3705.01 | 3708.99 | 147.87 | 548154.71 | 3707.05 2014-03-08 11:55:00 | 3708.12 | 3709.00 | 3706.03 | 3706.16 | 134.81 | 499774.57 | 3707.17 2014-03-08 11:56:00 | 3708.32 | 3710.00 | 3705.00 | 3705.00 | 154.43 | 572635.39 | 3708.13 2014-03-08 11:57:00 | 3705.00 | 3705.00 | 3693.38 | 3693.38 | 62.33 | 230668.03 | 3700.99 2014-03-08 11:58:00 | 3690.85 | 3700.00 | 3690.01 | 3696.01 | 79.30 | 292884.70 | 3693.24 2014-03-08 11:59:00 | 3695.99 | 3699.99 | 3694.77 | 3695.00 | 129.61 | 479200.86 | 3697.31 2014-03-08 12:00:00 | 3695.43 | 3698.46 | 3691.69 | 3695.99 | 138.53 | 511937.16 | 3695.47 2014-03-08 12:01:00 | 3695.99 | 3696.99 | 3691.64 | 3696.99 | 123.00 | 454316.89 | 3693.69 2014-03-08 12:02:00 | 3696.99 | 3705.59 | 3696.99 | 3703.00 | 133.75 | 495137.75 | 3701.91 2014-03-08 12:03:00 | 3703.99 | 3708.47 | 3703.99 | 3708.25 | 126.66 | 469318.03 | 3705.43 2014-03-08 12:04:00 | 3707.12 | 3709.95 | 3703.39 | 3705.82 | 255.75 | 947939.60 | 3706.58 2014-03-08 12:05:00 | 3706.32 | 3709.99 | 3705.02 | 3707.65 | 148.03 | 548715.41 | 3706.81 2014-03-08 12:06:00 | 3707.66 | 3707.96 | 3702.02 | 3706.08 | 174.65 | 647345.02 | 3706.44 2014-03-08 12:07:00 | 3707.34 | 3708.00 | 3704.28 | 3707.00 | 101.68 | 376806.20 | 3705.84 2014-03-08 12:08:00 | 3708.00 | 3713.79 | 3708.00 | 3712.35 | 125.50 | 465815.21 | 3711.73 2014-03-08 12:09:00 | 3712.72 | 3715.00 | 3705.62 | 3709.86 | 170.32 | 632194.34 | 3711.87 2014-03-08 12:10:00 | 3710.27 | 3710.63 | 3709.82 | 3710.00 | 22.27 | 82616.58 | 3710.27 2014-03-08 12:11:00 | 3710.02 | 3710.02 | 3705.76 | 3707.17 | 110.26 | 408847.02 | 3707.96 2014-03-08 12:12:00 | 3707.59 | 3708.94 | 3706.30 | 3707.50 | 190.66 | 706870.63 | 3707.51 2014-03-08 12:13:00 | 3707.59 | 3707.99 | 3706.00 | 3706.00 | 109.26 | 405041.13 | 3707.10 2014-03-08 12:14:00 | 3706.00 | 3707.90 | 3704.27 | 3704.27 | 250.00 | 926377.00 | 3705.54 2014-03-08 12:15:00 | 3705.00 | 3707.98 | 3704.99 | 3707.98 | 61.50 | 227917.78 | 3705.98 2014-03-08 12:16:00 | 3706.55 | 3709.09 | 3704.60 | 3708.42 | 243.07 | 901107.80 | 3707.21 2014-03-08 12:17:00 | 3704.89 | 3709.15 | 3704.47 | 3706.95 | 190.22 | 705198.67 | 3707.28 2014-03-08 12:18:00 | 3705.32 | 3707.85 | 3705.00 | 3706.46 | 157.01 | 581949.49 | 3706.33 2014-03-08 12:19:00 | 3707.78 | 3707.95 | 3705.02 | 3706.21 | 206.33 | 764769.87 | 3706.47 2014-03-08 12:20:00 | 3705.59 | 3709.15 | 3705.14 | 3709.10 | 200.71 | 744140.23 | 3707.54 2014-03-08 12:21:00 | 3708.47 | 3709.10 | 3704.24 | 3705.00 | 219.05 | 811913.94 | 3706.57 2014-03-08 12:22:00 | 3705.00 | 3711.00 | 3705.00 | 3711.00 | 134.61 | 498908.87 | 3706.41 2014-03-08 12:23:00 | 3711.00 | 3711.03 | 3700.00 | 3700.00 | 133.41 | 494149.91 | 3704.02 2014-03-08 12:24:00 | 3700.00 | 3702.86 | 3698.51 | 3699.62 | 186.80 | 691212.66 | 3700.34 2014-03-08 12:25:00 | 3699.13 | 3700.00 | 3695.30 | 3695.99 | 159.58 | 590158.57 | 3698.15 2014-03-08 12:26:00 | 3696.18 | 3699.91 | 3695.91 | 3696.99 | 188.33 | 696598.13 | 3698.78 2014-03-08 12:27:00 | 3696.00 | 3696.26 | 3691.52 | 3693.74 | 195.02 | 720358.34 | 3693.86 2014-03-08 12:28:00 | 3692.08 | 3695.68 | 3690.01 | 3694.82 | 173.73 | 641521.10 | 3692.74 2014-03-08 12:29:00 | 3690.01 | 3694.89 | 3688.00 | 3689.00 | 201.91 | 745351.62 | 3691.52 2014-03-08 12:30:00 | 3693.01 | 3694.68 | 3685.00 | 3692.99 | 211.48 | 780545.86 | 3690.93 2014-03-08 12:31:00 | 3686.08 | 3692.96 | 3685.00 | 3689.07 | 244.63 | 902050.82 | 3687.42 2014-03-08 12:32:00 | 3689.00 | 3692.99 | 3685.00 | 3686.20 | 205.84 | 759068.18 | 3687.61 2014-03-08 12:33:00 | 3687.20 | 3692.72 | 3687.00 | 3690.57 | 124.22 | 458278.59 | 3689.37 2014-03-08 12:34:00 | 3691.85 | 3693.00 | 3685.10 | 3685.65 | 190.55 | 703038.43 | 3689.60 2014-03-08 12:35:00 | 3685.94 | 3692.86 | 3683.00 | 3689.94 | 238.14 | 878262.67 | 3687.99 2014-03-08 12:36:00 | 3684.00 | 3689.12 | 3684.00 | 3687.87 | 113.43 | 418176.65 | 3686.55 2014-03-08 12:37:00 | 3687.08 | 3693.00 | 3684.11 | 3690.77 | 211.56 | 780498.59 | 3689.27 2014-03-08 12:38:00 | 3690.23 | 3693.00 | 3690.23 | 3691.95 | 122.81 | 453316.89 | 3691.21 2014-03-08 12:39:00 | 3690.64 | 3693.00 | 3689.00 | 3690.00 | 139.15 | 513660.25 | 3691.39 2014-03-08 12:40:00 | 3689.83 | 3694.16 | 3689.12 | 3694.16 | 127.81 | 471898.89 | 3692.28 2014-03-08 12:41:00 | 3690.97 | 3693.94 | 3690.07 | 3693.70 | 273.74 | 1010669.30 | 3692.14 2014-03-08 12:42:00 | 3693.13 | 3699.83 | 3692.04 | 3698.90 | 165.99 | 613408.90 | 3695.57 2014-03-08 12:43:00 | 3698.08 | 3699.00 | 3695.04 | 3698.03 | 90.09 | 333093.04 | 3697.46 2014-03-08 12:44:00 | 3698.99 | 3706.36 | 3698.03 | 3702.72 | 147.87 | 547276.07 | 3701.01 2014-03-08 12:45:00 | 3702.00 | 3703.44 | 3698.07 | 3700.86 | 191.87 | 710033.06 | 3700.54 2014-03-08 12:46:00 | 3701.94 | 3702.18 | 3692.38 | 3697.78 | 133.61 | 493831.94 | 3696.01 2014-03-08 12:47:00 | 3696.02 | 3700.00 | 3693.50 | 3696.67 | 135.33 | 500390.83 | 3697.53 2014-03-08 12:48:00 | 3695.71 | 3696.97 | 3690.60 | 3692.90 | 161.38 | 596248.43 | 3694.64 2014-03-08 12:49:00 | 3693.70 | 3695.86 | 3689.15 | 3691.75 | 166.69 | 615527.00 | 3692.64 2014-03-08 12:50:00 | 3693.00 | 3697.50 | 3689.16 | 3693.98 | 253.81 | 937191.16 | 3692.46 2014-03-08 12:51:00 | 3694.02 | 3696.98 | 3690.92 | 3696.98 | 231.46 | 854782.45 | 3693.02 2014-03-08 12:52:00 | 3695.81 | 3697.98 | 3691.29 | 3695.84 | 247.66 | 915260.43 | 3695.57 2014-03-08 12:53:00 | 3697.00 | 3697.00 | 3693.19 | 3694.39 | 193.84 | 716181.57 | 3694.74 2014-03-08 12:54:00 | 3694.93 | 3700.00 | 3693.54 | 3698.60 | 157.13 | 581065.15 | 3697.94 2014-03-08 12:55:00 | 3700.62 | 3704.99 | 3698.04 | 3701.90 | 228.39 | 845315.93 | 3701.28 2014-03-08 12:56:00 | 3701.90 | 3708.00 | 3699.03 | 3701.48 | 174.16 | 644908.33 | 3702.90 2014-03-08 12:57:00 | 3705.24 | 3707.82 | 3699.87 | 3703.17 | 212.43 | 786784.77 | 3703.67 2014-03-08 12:58:00 | 3704.97 | 3707.99 | 3702.18 | 3707.69 | 155.49 | 576209.38 | 3705.67 2014-03-08 12:59:00 | 3706.01 | 3708.52 | 3702.09 | 3703.46 | 184.55 | 683862.19 | 3705.55 2014-03-08 13:00:00 | 3703.57 | 3708.51 | 3702.05 | 3704.98 | 177.06 | 656111.81 | 3705.57 2014-03-08 13:01:00 | 3707.39 | 3708.52 | 3703.51 | 3707.94 | 116.54 | 431854.15 | 3705.79 2014-03-08 13:02:00 | 3707.94 | 3710.60 | 3704.03 | 3708.30 | 154.74 | 573834.62 | 3708.36 2014-03-08 13:03:00 | 3706.16 | 3710.72 | 3706.09 | 3709.30 | 121.67 | 451151.69 | 3708.15 2014-03-08 13:04:00 | 3710.00 | 3716.80 | 3710.00 | 3714.84 | 214.94 | 798237.98 | 3713.74 2014-03-08 13:05:00 | 3714.07 | 3719.84 | 3713.95 | 3719.65 | 161.37 | 599759.67 | 3716.77 2014-03-08 13:06:00 | 3718.03 | 3719.15 | 3710.93 | 3713.99 | 127.23 | 472896.54 | 3716.83 2014-03-08 13:07:00 | 3713.00 | 3717.00 | 3709.49 | 3717.00 | 156.49 | 581287.99 | 3714.51 2014-03-08 13:08:00 | 3717.00 | 3717.00 | 3711.02 | 3711.16 | 253.68 | 942404.47 | 3714.89 2014-03-08 13:09:00 | 3713.91 | 3713.91 | 3710.00 | 3712.30 | 179.34 | 665673.41 | 3711.80 2014-03-08 13:10:00 | 3710.21 | 3712.11 | 3708.97 | 3709.86 | 124.31 | 461232.78 | 3710.46 2014-03-08 13:11:00 | 3710.29 | 3717.64 | 3710.02 | 3715.99 | 207.09 | 769031.58 | 3713.55 2014-03-08 13:12:00 | 3715.32 | 3715.32 | 3710.24 | 3712.00 | 244.52 | 907828.73 | 3712.68 2014-03-08 13:13:00 | 3712.07 | 3714.47 | 3710.14 | 3714.00 | 40.30 | 149653.53 | 3713.12 2014-03-08 13:14:00 | 3714.00 | 3715.97 | 3713.27 | 3714.17 | 183.66 | 682261.82 | 3714.85 2014-03-08 13:15:00 | 3714.65 | 3715.06 | 3711.00 | 3712.45 | 87.82 | 326153.34 | 3713.93 2014-03-08 13:16:00 | 3714.70 | 3714.83 | 3711.10 | 3712.00 | 186.39 | 692088.98 | 3713.18 2014-03-08 13:17:00 | 3714.00 | 3714.00 | 3711.45 | 3713.06 | 128.19 | 475966.33 | 3713.00 2014-03-08 13:18:00 | 3712.99 | 3712.99 | 3710.92 | 3711.02 | 188.83 | 700942.42 | 3711.95 2014-03-08 13:19:00 | 3710.00 | 3710.78 | 3705.00 | 3705.00 | 91.70 | 340084.28 | 3708.62 2014-03-08 13:20:00 | 3705.00 | 3709.42 | 3700.76 | 3702.33 | 233.73 | 865961.87 | 3704.92 2014-03-08 13:21:00 | 3702.33 | 3704.53 | 3697.28 | 3697.28 | 177.68 | 657709.92 | 3701.65 2014-03-08 13:22:00 | 3697.68 | 3700.26 | 3695.00 | 3699.17 | 136.22 | 503792.34 | 3698.35 2014-03-08 13:23:00 | 3699.02 | 3704.97 | 3698.00 | 3701.99 | 91.60 | 338990.37 | 3700.93 2014-03-08 13:24:00 | 3702.27 | 3708.89 | 3700.20 | 3705.09 | 195.43 | 723800.63 | 3703.63 2014-03-08 13:25:00 | 3707.34 | 3707.94 | 3704.65 | 3707.43 | 180.99 | 670866.46 | 3706.63 2014-03-08 13:26:00 | 3706.23 | 3707.89 | 3698.00 | 3698.00 | 247.30 | 915405.37 | 3701.54 2014-03-08 13:27:00 | 3698.00 | 3704.78 | 3693.08 | 3702.30 | 143.36 | 530077.05 | 3697.60 2014-03-08 13:28:00 | 3699.85 | 3701.90 | 3693.00 | 3698.63 | 196.77 | 727500.22 | 3697.17 2014-03-08 13:29:00 | 3698.69 | 3698.83 | 3693.38 | 3697.17 | 165.99 | 613504.32 | 3696.12 2014-03-08 13:30:00 | 3696.30 | 3699.09 | 3695.24 | 3698.83 | 154.92 | 572710.15 | 3696.93 2014-03-08 13:31:00 | 3698.83 | 3704.77 | 3698.83 | 3704.00 | 199.40 | 738142.48 | 3701.78 2014-03-08 13:32:00 | 3701.00 | 3704.90 | 3692.00 | 3697.47 | 184.82 | 684029.55 | 3701.16 2014-03-08 13:33:00 | 3699.17 | 3700.41 | 3697.48 | 3699.47 | 159.85 | 591213.09 | 3698.55 2014-03-08 13:34:00 | 3698.07 | 3701.90 | 3698.07 | 3700.00 | 164.78 | 609634.11 | 3699.77 2014-03-08 13:35:00 | 3698.34 | 3699.94 | 3694.92 | 3698.65 | 186.63 | 690175.17 | 3698.03 2014-03-08 13:36:00 | 3698.81 | 3699.99 | 3696.00 | 3698.54 | 185.92 | 687650.10 | 3698.61 2014-03-08 13:37:00 | 3698.80 | 3699.80 | 3696.01 | 3698.41 | 208.35 | 770351.77 | 3697.45 2014-03-08 13:38:00 | 3698.18 | 3701.00 | 3696.67 | 3700.70 | 158.19 | 585048.88 | 3698.32 2014-03-08 13:39:00 | 3700.80 | 3702.72 | 3697.52 | 3701.90 | 60.79 | 224982.30 | 3700.79 2014-03-08 13:40:00 | 3699.70 | 3705.26 | 3698.75 | 3698.75 | 137.45 | 508783.93 | 3701.57 2014-03-08 13:41:00 | 3698.20 | 3702.62 | 3696.00 | 3699.68 | 192.77 | 713067.06 | 3698.98 2014-03-08 13:42:00 | 3699.33 | 3699.62 | 3697.05 | 3698.73 | 177.73 | 657255.22 | 3697.97 2014-03-08 13:43:00 | 3697.22 | 3700.57 | 3697.02 | 3698.51 | 194.85 | 720691.32 | 3698.62 2014-03-08 13:44:00 | 3698.03 | 3701.28 | 3698.03 | 3698.15 | 132.21 | 489063.73 | 3699.23 2014-03-08 13:45:00 | 3698.30 | 3701.39 | 3698.08 | 3698.20 | 191.55 | 708682.04 | 3699.72 2014-03-08 13:46:00 | 3699.53 | 3700.99 | 3698.18 | 3699.38 | 267.01 | 987741.27 | 3699.23 2014-03-08 13:47:00 | 3699.32 | 3700.92 | 3697.06 | 3700.11 | 83.83 | 310094.64 | 3699.27 2014-03-08 13:48:00 | 3700.12 | 3700.12 | 3696.24 | 3699.48 | 126.82 | 468942.30 | 3697.67 2014-03-08 13:49:00 | 3698.43 | 3699.30 | 3696.86 | 3698.18 | 152.60 | 564303.85 | 3697.83 2014-03-08 13:50:00 | 3698.18 | 3700.00 | 3698.18 | 3698.85 | 263.40 | 974331.73 | 3699.02 2014-03-08 13:51:00 | 3698.84 | 3701.00 | 3698.17 | 3699.00 | 197.39 | 730205.09 | 3699.34 2014-03-08 13:52:00 | 3699.99 | 3700.96 | 3699.83 | 3700.00 | 41.08 | 152019.05 | 3700.29 2014-03-08 13:53:00 | 3699.99 | 3701.00 | 3699.23 | 3701.00 | 60.00 | 221984.58 | 3699.99 2014-03-08 13:54:00 | 3700.23 | 3700.81 | 3698.94 | 3698.99 | 108.68 | 402064.97 | 3699.60 2014-03-08 13:55:00 | 3699.03 | 3699.99 | 3698.19 | 3698.48 | 126.36 | 467439.70 | 3699.18 2014-03-08 13:56:00 | 3698.94 | 3701.00 | 3698.18 | 3699.37 | 141.31 | 522724.28 | 3699.21 2014-03-08 13:57:00 | 3698.98 | 3700.78 | 3698.24 | 3699.28 | 113.69 | 420586.47 | 3699.28 2014-03-08 13:58:00 | 3698.92 | 3700.66 | 3698.35 | 3699.28 | 70.20 | 259684.26 | 3699.15 2014-03-08 13:59:00 | 3698.17 | 3699.24 | 3696.00 | 3698.00 | 190.15 | 703152.11 | 3697.88 2014-03-08 14:00:00 | 3697.04 | 3699.00 | 3696.01 | 3697.35 | 173.67 | 642162.04 | 3697.60 2014-03-08 14:01:00 | 3696.61 | 3699.00 | 3696.61 | 3698.90 | 110.43 | 408332.08 | 3697.76 2014-03-08 14:02:00 | 3697.92 | 3699.82 | 3697.00 | 3698.59 | 139.77 | 516939.59 | 3698.40 2014-03-08 14:03:00 | 3698.52 | 3698.68 | 3697.03 | 3698.39 | 43.43 | 160587.75 | 3697.79 2014-03-08 14:04:00 | 3699.00 | 3699.02 | 3698.97 | 3698.97 | 4.13 | 15284.23 | 3698.99 2014-03-08 14:05:00 | 3698.37 | 3700.00 | 3697.08 | 3697.78 | 150.74 | 557489.20 | 3698.25 2014-03-08 14:06:00 | 3699.69 | 3699.83 | 3697.01 | 3699.64 | 268.71 | 993874.35 | 3698.73 2014-03-08 14:07:00 | 3699.64 | 3700.00 | 3698.03 | 3699.59 | 173.31 | 641120.31 | 3699.27 2014-03-08 14:08:00 | 3698.54 | 3700.00 | 3697.96 | 3698.02 | 67.19 | 248537.93 | 3698.92 2014-03-08 14:09:00 | 3698.97 | 3699.81 | 3697.01 | 3699.43 | 68.68 | 254012.42 | 3698.65 2014-03-08 14:10:00 | 3698.96 | 3699.64 | 3697.01 | 3699.24 | 102.10 | 377634.20 | 3698.67 2014-03-08 14:11:00 | 3698.53 | 3699.29 | 3698.35 | 3699.27 | 34.23 | 126618.14 | 3698.72 2014-03-08 14:12:00 | 3699.16 | 3699.91 | 3698.00 | 3699.91 | 66.51 | 245980.90 | 3698.52 2014-03-08 14:13:00 | 3700.00 | 3704.49 | 3699.91 | 3703.74 | 115.42 | 427223.17 | 3701.63 2014-03-08 14:14:00 | 3704.76 | 3714.99 | 3703.52 | 3714.99 | 134.05 | 497064.69 | 3707.94 2014-03-08 14:15:00 | 3711.06 | 3715.00 | 3706.01 | 3711.96 | 196.02 | 727508.89 | 3711.34 2014-03-08 14:16:00 | 3710.21 | 3720.00 | 3709.67 | 3713.73 | 163.31 | 606717.92 | 3715.04 2014-03-08 14:17:00 | 3715.28 | 3729.00 | 3712.27 | 3714.88 | 156.54 | 581696.97 | 3716.06 2014-03-08 14:18:00 | 3715.32 | 3738.00 | 3715.32 | 3717.95 | 223.49 | 831997.48 | 3722.68 2014-03-08 14:19:00 | 3717.02 | 3730.23 | 3717.02 | 3722.95 | 145.31 | 541114.32 | 3723.89 2014-03-08 14:20:00 | 3717.56 | 3722.41 | 3715.14 | 3717.85 | 158.99 | 591119.36 | 3717.99 2014-03-08 14:21:00 | 3718.00 | 3721.82 | 3718.00 | 3719.72 | 279.51 | 1039506.09 | 3718.99 2014-03-08 14:22:00 | 3719.09 | 3722.93 | 3718.01 | 3720.00 | 124.43 | 462858.44 | 3719.86 2014-03-08 14:23:00 | 3718.16 | 3720.00 | 3715.00 | 3715.70 | 171.62 | 637974.75 | 3717.45 2014-03-08 14:24:00 | 3715.10 | 3717.83 | 3712.24 | 3717.67 | 179.39 | 666456.36 | 3715.15 2014-03-08 14:25:00 | 3715.11 | 3717.93 | 3712.24 | 3713.84 | 212.32 | 788878.31 | 3715.60 2014-03-08 14:26:00 | 3713.80 | 3717.90 | 3713.58 | 3716.72 | 206.95 | 768971.14 | 3715.79 2014-03-08 14:27:00 | 3715.82 | 3717.98 | 3715.00 | 3715.21 | 143.52 | 533379.55 | 3716.39 2014-03-08 14:28:00 | 3715.10 | 3716.31 | 3712.20 | 3714.00 | 204.36 | 759042.98 | 3714.30 2014-03-08 14:29:00 | 3715.89 | 3716.33 | 3712.43 | 3714.74 | 193.92 | 720191.22 | 3713.82 2014-03-08 14:30:00 | 3714.52 | 3715.92 | 3712.82 | 3714.10 | 252.38 | 937513.63 | 3714.65 2014-03-08 14:31:00 | 3715.58 | 3720.00 | 3713.51 | 3719.83 | 97.21 | 361414.49 | 3717.95 2014-03-08 14:32:00 | 3718.51 | 3722.95 | 3718.51 | 3720.99 | 169.72 | 631567.83 | 3721.19 2014-03-08 14:33:00 | 3721.89 | 3721.99 | 3717.09 | 3717.09 | 180.82 | 672580.08 | 3719.59 2014-03-08 14:34:00 | 3717.06 | 3717.45 | 3714.01 | 3715.64 | 101.75 | 378129.14 | 3716.33 2014-03-08 14:35:00 | 3716.17 | 3719.00 | 3713.19 | 3718.01 | 90.08 | 334772.82 | 3716.31 2014-03-08 14:36:00 | 3717.87 | 3720.99 | 3714.12 | 3717.62 | 129.46 | 481266.15 | 3717.37 2014-03-08 14:37:00 | 3718.80 | 3720.64 | 3716.69 | 3717.14 | 198.47 | 737976.81 | 3718.25 2014-03-08 14:38:00 | 3717.00 | 3719.69 | 3716.68 | 3718.85 | 156.07 | 580263.75 | 3718.02 2014-03-08 14:39:00 | 3718.34 | 3720.77 | 3717.43 | 3718.92 | 169.22 | 629330.88 | 3718.99 2014-03-08 14:40:00 | 3718.93 | 3720.65 | 3718.40 | 3718.40 | 194.48 | 723339.75 | 3719.45 2014-03-08 14:41:00 | 3718.40 | 3719.91 | 3717.06 | 3718.50 | 193.13 | 718205.64 | 3718.69 2014-03-08 14:42:00 | 3717.25 | 3719.37 | 3717.04 | 3717.80 | 232.29 | 863706.71 | 3718.31 2014-03-08 14:43:00 | 3717.25 | 3719.97 | 3717.08 | 3719.29 | 149.10 | 554366.32 | 3718.03 2014-03-08 14:44:00 | 3719.06 | 3719.75 | 3718.01 | 3718.26 | 253.02 | 940937.98 | 3718.80 2014-03-08 14:45:00 | 3718.25 | 3719.15 | 3716.91 | 3718.27 | 129.06 | 479876.59 | 3718.33 2014-03-08 14:46:00 | 3718.62 | 3719.00 | 3715.54 | 3716.63 | 67.52 | 251023.00 | 3718.03 2014-03-08 14:47:00 | 3716.63 | 3716.71 | 3713.60 | 3715.38 | 79.67 | 295952.79 | 3714.78 2014-03-08 14:48:00 | 3713.01 | 3716.63 | 3713.01 | 3716.52 | 146.18 | 543082.41 | 3715.26 2014-03-08 14:49:00 | 3716.70 | 3716.73 | 3713.82 | 3714.69 | 147.76 | 548973.00 | 3715.38 2014-03-08 14:50:00 | 3715.26 | 3715.88 | 3713.82 | 3715.88 | 41.42 | 153868.59 | 3714.57 2014-03-08 14:51:00 | 3715.34 | 3716.76 | 3714.33 | 3716.72 | 113.14 | 420373.64 | 3715.65 2014-03-08 14:52:00 | 3715.85 | 3716.80 | 3714.61 | 3716.42 | 137.83 | 512169.84 | 3715.95 2014-03-08 14:53:00 | 3716.79 | 3716.80 | 3715.34 | 3715.94 | 149.80 | 556672.00 | 3716.08 2014-03-08 14:54:00 | 3715.20 | 3716.79 | 3713.00 | 3716.59 | 103.25 | 383624.25 | 3715.45 2014-03-08 14:55:00 | 3716.61 | 3716.66 | 3713.00 | 3713.28 | 221.70 | 823534.02 | 3714.57 2014-03-08 14:56:00 | 3712.77 | 3714.48 | 3712.00 | 3713.12 | 190.11 | 705906.05 | 3713.18 2014-03-08 14:57:00 | 3713.48 | 3713.90 | 3712.19 | 3713.90 | 49.20 | 182678.78 | 3712.68 2014-03-08 14:58:00 | 3713.00 | 3714.20 | 3712.27 | 3713.96 | 64.56 | 239724.01 | 3713.37 2014-03-08 14:59:00 | 3713.96 | 3714.39 | 3703.55 | 3709.97 | 84.80 | 314529.05 | 3709.11 2014-03-08 15:00:00 | 3709.97 | 3710.73 | 3703.00 | 3703.00 | 151.36 | 561359.89 | 3708.68 2014-03-08 15:01:00 | 3708.27 | 3709.69 | 3696.00 | 3696.00 | 133.81 | 495585.85 | 3703.54 2014-03-08 15:02:00 | 3695.93 | 3698.44 | 3693.00 | 3697.48 | 55.62 | 205574.32 | 3695.78 2014-03-08 15:03:00 | 3697.48 | 3699.77 | 3691.93 | 3692.99 | 121.16 | 447877.46 | 3696.61 2014-03-08 15:04:00 | 3692.94 | 3696.05 | 3691.88 | 3694.39 | 136.68 | 504897.13 | 3694.04 2014-03-08 15:05:00 | 3693.83 | 3699.58 | 3692.97 | 3698.40 | 120.84 | 446775.35 | 3697.19 2014-03-08 15:06:00 | 3699.17 | 3699.50 | 3691.03 | 3697.63 | 73.98 | 273455.38 | 3696.39 2014-03-08 15:07:00 | 3694.55 | 3695.73 | 3691.00 | 3692.86 | 165.71 | 612002.68 | 3693.19 2014-03-08 15:08:00 | 3692.00 | 3696.04 | 3692.00 | 3695.59 | 127.49 | 470883.41 | 3693.64 2014-03-08 15:09:00 | 3696.05 | 3700.00 | 3692.00 | 3700.00 | 90.51 | 334505.40 | 3695.87 2014-03-08 15:10:00 | 3700.00 | 3705.06 | 3695.98 | 3695.98 | 64.23 | 237803.21 | 3702.31 2014-03-08 15:11:00 | 3699.91 | 3699.91 | 3696.31 | 3698.54 | 124.44 | 460220.43 | 3698.45 2014-03-08 15:12:00 | 3697.41 | 3701.07 | 3697.41 | 3700.13 | 88.02 | 325682.16 | 3700.05 2014-03-08 15:13:00 | 3700.99 | 3701.16 | 3700.01 | 3700.97 | 58.59 | 216831.17 | 3700.57 2014-03-08 15:14:00 | 3700.32 | 3701.28 | 3697.10 | 3698.97 | 157.00 | 580953.28 | 3700.29 2014-03-08 15:15:00 | 3699.72 | 3699.74 | 3697.42 | 3698.79 | 144.47 | 534351.08 | 3698.60 2014-03-08 15:16:00 | 3698.97 | 3699.62 | 3697.54 | 3699.30 | 125.62 | 464616.47 | 3698.68 2014-03-08 15:17:00 | 3698.97 | 3699.01 | 3697.01 | 3697.81 | 70.53 | 260812.81 | 3697.85 2014-03-08 15:18:00 | 3697.01 | 3697.85 | 3692.00 | 3694.11 | 99.35 | 367109.82 | 3695.00 2014-03-08 15:19:00 | 3694.06 | 3697.63 | 3690.10 | 3691.94 | 73.34 | 270851.87 | 3692.90 2014-03-08 15:20:00 | 3691.87 | 3693.00 | 3690.03 | 3692.82 | 114.59 | 422937.06 | 3690.97 2014-03-08 15:21:00 | 3691.59 | 3697.55 | 3691.02 | 3696.85 | 158.73 | 586319.82 | 3693.87 2014-03-08 15:22:00 | 3696.00 | 3697.32 | 3691.06 | 3692.40 | 60.42 | 223262.63 | 3695.12 2014-03-08 15:23:00 | 3691.43 | 3697.11 | 3690.96 | 3693.36 | 112.29 | 414662.03 | 3692.94 2014-03-08 15:24:00 | 3692.30 | 3695.93 | 3691.03 | 3691.09 | 117.49 | 433916.95 | 3693.19 2014-03-08 15:25:00 | 3692.64 | 3695.40 | 3691.07 | 3693.88 | 116.46 | 430086.78 | 3693.00 2014-03-08 15:26:00 | 3691.88 | 3695.41 | 3691.56 | 3695.00 | 94.72 | 349838.93 | 3693.32 2014-03-08 15:27:00 | 3693.28 | 3695.43 | 3692.03 | 3694.23 | 137.47 | 507822.65 | 3694.20 2014-03-08 15:28:00 | 3694.85 | 3697.11 | 3694.85 | 3696.98 | 168.80 | 623915.16 | 3696.09 2014-03-08 15:29:00 | 3695.58 | 3699.00 | 3695.58 | 3697.12 | 67.20 | 248478.25 | 3697.70 2014-03-08 15:30:00 | 3698.31 | 3698.73 | 3695.60 | 3696.06 | 61.73 | 228207.04 | 3696.68 2014-03-08 15:31:00 | 3696.66 | 3697.60 | 3695.11 | 3697.14 | 56.74 | 209702.63 | 3696.11 2014-03-08 15:32:00 | 3695.50 | 3697.59 | 3694.00 | 3694.29 | 95.12 | 351529.18 | 3695.79 2014-03-08 15:33:00 | 3695.13 | 3696.61 | 3691.38 | 3691.38 | 85.95 | 317556.66 | 3694.71 2014-03-08 15:34:00 | 3693.97 | 3696.32 | 3691.68 | 3693.41 | 138.28 | 510843.52 | 3694.40 2014-03-08 15:35:00 | 3693.73 | 3697.00 | 3691.17 | 3691.32 | 78.34 | 289451.68 | 3695.00 2014-03-08 15:36:00 | 3692.76 | 3697.00 | 3691.63 | 3695.98 | 114.60 | 423381.25 | 3694.52 2014-03-08 15:37:00 | 3693.13 | 3697.41 | 3692.64 | 3692.93 | 82.44 | 304553.13 | 3694.11 2014-03-08 15:38:00 | 3692.03 | 3694.75 | 3685.00 | 3685.02 | 78.36 | 289296.06 | 3691.65 2014-03-08 15:39:00 | 3685.00 | 3689.91 | 3683.00 | 3688.71 | 85.85 | 316371.14 | 3685.38 2014-03-08 15:40:00 | 3685.84 | 3688.49 | 3680.00 | 3684.22 | 145.11 | 534816.88 | 3685.65 2014-03-08 15:41:00 | 3680.66 | 3686.00 | 3679.00 | 3682.81 | 123.94 | 456400.64 | 3682.37 2014-03-08 15:42:00 | 3683.89 | 3683.89 | 3676.00 | 3676.00 | 122.09 | 449013.37 | 3677.66 2014-03-08 15:43:00 | 3676.00 | 3678.00 | 3671.00 | 3677.95 | 84.55 | 310772.04 | 3675.56 2014-03-08 15:44:00 | 3678.50 | 3681.00 | 3678.10 | 3681.00 | 80.50 | 296185.75 | 3679.19 2014-03-08 15:45:00 | 3681.04 | 3686.80 | 3676.17 | 3681.55 | 137.00 | 504566.08 | 3682.96 2014-03-08 15:46:00 | 3682.59 | 3682.66 | 3676.25 | 3681.25 | 182.05 | 669897.71 | 3679.66 2014-03-08 15:47:00 | 3677.44 | 3682.99 | 3677.02 | 3680.24 | 58.77 | 216292.02 | 3680.19 2014-03-08 15:48:00 | 3680.47 | 3681.92 | 3678.06 | 3678.15 | 146.94 | 540741.23 | 3680.01 2014-03-08 15:49:00 | 3678.29 | 3678.29 | 3670.12 | 3670.12 | 90.26 | 331712.83 | 3675.12 2014-03-08 15:50:00 | 3671.65 | 3671.93 | 3664.88 | 3664.88 | 75.07 | 275380.91 | 3668.13 2014-03-08 15:51:00 | 3664.82 | 3669.00 | 3663.19 | 3667.11 | 99.68 | 365356.15 | 3665.44 2014-03-08 15:52:00 | 3667.15 | 3672.75 | 3667.15 | 3670.64 | 111.57 | 409369.02 | 3669.10 2014-03-08 15:53:00 | 3667.19 | 3672.50 | 3666.21 | 3668.67 | 120.92 | 443626.99 | 3668.89 2014-03-08 15:54:00 | 3667.04 | 3667.04 | 3663.19 | 3663.19 | 105.56 | 386963.61 | 3665.78 2014-03-08 15:55:00 | 3665.12 | 3665.85 | 3655.00 | 3656.01 | 148.54 | 543506.95 | 3658.87 2014-03-08 15:56:00 | 3656.01 | 3664.91 | 3655.57 | 3662.05 | 106.96 | 391344.82 | 3658.93 2014-03-08 15:57:00 | 3659.89 | 3668.31 | 3659.75 | 3661.10 | 155.76 | 570684.39 | 3663.82 2014-03-08 15:58:00 | 3661.87 | 3670.71 | 3660.20 | 3667.97 | 141.54 | 518609.98 | 3664.03 2014-03-08 15:59:00 | 3666.09 | 3670.76 | 3660.00 | 3665.63 | 102.39 | 375201.94 | 3664.58 2014-03-08 16:00:00 | 3660.93 | 3666.14 | 3660.00 | 3666.14 | 94.72 | 347025.25 | 3663.73 2014-03-08 16:01:00 | 3663.58 | 3671.00 | 3663.31 | 3665.82 | 118.99 | 436562.00 | 3668.80 2014-03-08 16:02:00 | 3664.24 | 3667.38 | 3661.10 | 3664.48 | 25.60 | 93796.54 | 3663.64 2014-03-08 16:03:00 | 3663.04 | 3668.05 | 3663.04 | 3663.06 | 67.47 | 247355.60 | 3665.94 2014-03-08 16:04:00 | 3665.91 | 3666.93 | 3663.68 | 3666.44 | 61.04 | 223743.05 | 3665.58 2014-03-08 16:05:00 | 3667.00 | 3667.75 | 3662.99 | 3663.53 | 90.18 | 330506.83 | 3665.09 2014-03-08 16:06:00 | 3663.52 | 3663.53 | 3660.98 | 3663.21 | 53.28 | 195138.05 | 3662.84 2014-03-08 16:07:00 | 3663.10 | 3663.16 | 3650.00 | 3650.18 | 78.05 | 285522.91 | 3658.06 2014-03-08 16:08:00 | 3653.90 | 3658.86 | 3650.01 | 3651.05 | 58.21 | 212750.74 | 3654.82 2014-03-08 16:09:00 | 3650.99 | 3650.99 | 3645.97 | 3650.00 | 105.09 | 383457.87 | 3648.99 2014-03-08 16:10:00 | 3650.00 | 3657.79 | 3645.79 | 3657.65 | 142.46 | 520384.58 | 3652.82 2014-03-08 16:11:00 | 3657.06 | 3657.34 | 3654.00 | 3657.00 | 76.51 | 279662.63 | 3655.39 2014-03-08 16:12:00 | 3657.00 | 3661.22 | 3654.34 | 3654.49 | 112.40 | 411057.62 | 3657.10 2014-03-08 16:13:00 | 3654.34 | 3663.22 | 3652.82 | 3653.90 | 86.67 | 316870.73 | 3656.19 2014-03-08 16:14:00 | 3654.63 | 3659.22 | 3652.81 | 3659.22 | 74.22 | 271362.64 | 3656.14 2014-03-08 16:15:00 | 3657.14 | 3662.54 | 3657.14 | 3662.54 | 56.18 | 205649.50 | 3660.48 2014-03-08 16:16:00 | 3661.90 | 3663.53 | 3657.73 | 3657.88 | 66.11 | 242061.90 | 3661.23 2014-03-08 16:17:00 | 3659.03 | 3662.99 | 3654.13 | 3662.99 | 86.23 | 315377.64 | 3657.32 2014-03-08 16:18:00 | 3659.33 | 3663.53 | 3655.67 | 3663.53 | 80.13 | 293223.87 | 3659.44 2014-03-08 16:19:00 | 3662.31 | 3666.00 | 3660.92 | 3662.24 | 72.29 | 264799.65 | 3663.17 2014-03-08 16:20:00 | 3662.20 | 3666.00 | 3660.87 | 3664.93 | 57.84 | 211843.42 | 3662.77 2014-03-08 16:21:00 | 3662.35 | 3665.00 | 3659.99 | 3661.70 | 47.71 | 174721.94 | 3662.32 2014-03-08 16:22:00 | 3661.81 | 3664.85 | 3661.81 | 3663.88 | 63.32 | 231932.79 | 3662.75 2014-03-08 16:23:00 | 3661.96 | 3663.98 | 3660.10 | 3660.10 | 56.11 | 205503.19 | 3662.44 2014-03-08 16:24:00 | 3662.54 | 3662.74 | 3659.87 | 3661.23 | 74.53 | 272850.25 | 3661.19 2014-03-08 16:25:00 | 3662.24 | 3662.24 | 3660.15 | 3660.78 | 53.73 | 196668.10 | 3660.51 2014-03-08 16:26:00 | 3659.87 | 3661.05 | 3655.72 | 3657.58 | 62.23 | 227724.45 | 3659.28 2014-03-08 16:27:00 | 3655.72 | 3658.46 | 3654.00 | 3656.00 | 85.83 | 313824.57 | 3656.18 2014-03-08 16:28:00 | 3656.00 | 3661.79 | 3656.00 | 3658.19 | 101.96 | 373090.91 | 3659.08 2014-03-08 16:29:00 | 3658.09 | 3658.09 | 3650.10 | 3651.70 | 84.14 | 307564.74 | 3655.52 2014-03-08 16:30:00 | 3654.27 | 3655.44 | 3645.00 | 3648.97 | 66.25 | 241837.30 | 3650.37 2014-03-08 16:31:00 | 3646.70 | 3654.02 | 3645.00 | 3645.60 | 70.01 | 255435.28 | 3648.40 2014-03-08 16:32:00 | 3648.46 | 3648.46 | 3636.06 | 3645.21 | 52.78 | 192321.94 | 3643.70 2014-03-08 16:33:00 | 3646.08 | 3654.83 | 3645.28 | 3650.00 | 94.17 | 343729.26 | 3649.94 2014-03-08 16:34:00 | 3650.00 | 3650.00 | 3636.00 | 3642.40 | 47.92 | 174615.21 | 3644.27 2014-03-08 16:35:00 | 3646.41 | 3650.37 | 3641.00 | 3650.37 | 49.42 | 180218.17 | 3646.89 2014-03-08 16:36:00 | 3651.46 | 3658.82 | 3651.46 | 3654.59 | 94.98 | 347057.54 | 3654.01 2014-03-08 16:37:00 | 3649.86 | 3657.44 | 3648.20 | 3653.82 | 62.81 | 229421.98 | 3652.69 2014-03-08 16:38:00 | 3654.62 | 3656.74 | 3650.00 | 3652.05 | 62.95 | 230012.71 | 3653.72 2014-03-08 16:39:00 | 3651.23 | 3654.78 | 3646.85 | 3647.13 | 51.32 | 187321.60 | 3649.79 2014-03-08 16:40:00 | 3648.93 | 3649.11 | 3647.14 | 3648.55 | 64.06 | 233738.10 | 3648.51 2014-03-08 16:41:00 | 3647.91 | 3649.15 | 3644.62 | 3646.03 | 51.31 | 187119.92 | 3647.06 2014-03-08 16:42:00 | 3647.38 | 3648.50 | 3646.00 | 3646.43 | 32.33 | 117922.99 | 3647.14 2014-03-08 16:43:00 | 3647.50 | 3647.87 | 3646.46 | 3647.79 | 25.90 | 94480.61 | 3647.34 2014-03-08 16:44:00 | 3648.49 | 3654.00 | 3646.89 | 3651.75 | 44.14 | 161078.38 | 3649.26 2014-03-08 16:45:00 | 3650.44 | 3652.80 | 3647.66 | 3651.04 | 77.44 | 282728.74 | 3650.84 2014-03-08 16:46:00 | 3650.92 | 3655.60 | 3648.57 | 3654.03 | 31.78 | 116107.74 | 3653.60 2014-03-08 16:47:00 | 3652.19 | 3657.88 | 3652.19 | 3657.54 | 60.05 | 219464.47 | 3655.00 2014-03-08 16:48:00 | 3656.22 | 3665.13 | 3654.28 | 3658.26 | 67.74 | 247834.41 | 3658.88 2014-03-08 16:49:00 | 3657.84 | 3664.90 | 3655.24 | 3663.74 | 83.66 | 306176.96 | 3659.69 2014-03-08 16:50:00 | 3662.04 | 3664.90 | 3650.00 | 3664.90 | 49.22 | 180155.16 | 3660.05 2014-03-08 16:51:00 | 3662.84 | 3664.00 | 3658.04 | 3658.36 | 39.09 | 143048.96 | 3659.95 2014-03-08 16:52:00 | 3660.84 | 3669.00 | 3659.91 | 3666.64 | 52.24 | 191343.39 | 3662.92 2014-03-08 16:53:00 | 3665.71 | 3668.46 | 3663.12 | 3663.17 | 69.08 | 253183.34 | 3664.97 2014-03-08 16:54:00 | 3663.54 | 3665.74 | 3660.07 | 3662.27 | 33.72 | 123527.61 | 3663.23 2014-03-08 16:55:00 | 3664.47 | 3665.64 | 3658.06 | 3662.03 | 61.70 | 225944.34 | 3662.22 2014-03-08 16:56:00 | 3664.07 | 3664.96 | 3655.10 | 3657.57 | 81.32 | 297617.68 | 3659.97 2014-03-08 16:57:00 | 3655.32 | 3658.31 | 3655.00 | 3656.00 | 99.19 | 362640.34 | 3656.20 2014-03-08 16:58:00 | 3655.00 | 3665.00 | 3645.01 | 3654.42 | 78.50 | 286712.14 | 3652.34 2014-03-08 16:59:00 | 3655.81 | 3655.81 | 3652.58 | 3655.63 | 36.74 | 134267.49 | 3654.13 2014-03-08 17:00:00 | 3654.38 | 3654.84 | 3650.10 | 3651.06 | 69.02 | 252100.16 | 3652.57 2014-03-08 17:01:00 | 3653.86 | 3653.86 | 3646.82 | 3650.04 | 60.27 | 219996.22 | 3650.00 2014-03-08 17:02:00 | 3649.95 | 3653.49 | 3649.90 | 3651.02 | 42.96 | 156816.05 | 3650.71 2014-03-08 17:03:00 | 3652.11 | 3657.99 | 3650.32 | 3657.99 | 24.88 | 90858.33 | 3652.30 2014-03-08 17:04:00 | 3655.24 | 3655.24 | 3650.00 | 3654.96 | 36.36 | 132865.50 | 3654.07 2014-03-08 17:05:00 | 3654.00 | 3657.65 | 3654.00 | 3656.30 | 38.69 | 141480.96 | 3656.41 2014-03-08 17:06:00 | 3654.49 | 3657.58 | 3652.71 | 3656.38 | 63.93 | 233710.05 | 3655.83 2014-03-08 17:07:00 | 3655.39 | 3655.39 | 3652.80 | 3653.34 | 13.41 | 48986.54 | 3654.08 2014-03-08 17:08:00 | 3653.17 | 3654.26 | 3652.82 | 3653.37 | 55.45 | 202564.10 | 3653.36 2014-03-08 17:09:00 | 3653.12 | 3654.23 | 3652.81 | 3654.06 | 34.91 | 127530.04 | 3653.53 2014-03-08 17:10:00 | 3653.46 | 3653.46 | 3652.83 | 3652.83 | 1.00 | 3664.03 | 3653.07 2014-03-08 17:11:00 | . | . | . | . | . | . | . 2014-03-08 17:12:00 | 3653.43 | 3654.23 | 3653.43 | 3654.23 | 0.53 | 1929.20 | 3653.79 2014-03-08 17:13:00 | 3654.23 | 3654.26 | 3652.74 | 3653.06 | 15.68 | 57291.63 | 3653.34 2014-03-08 17:14:00 | 3654.09 | 3655.00 | 3652.90 | 3655.00 | 15.07 | 55052.94 | 3653.88 2014-03-08 17:15:00 | 3654.91 | 3658.10 | 3654.91 | 3657.28 | 43.40 | 158744.45 | 3657.54 2014-03-08 17:16:00 | 3658.00 | 3659.63 | 3656.25 | 3659.63 | 41.87 | 153152.30 | 3658.15 2014-03-08 17:17:00 | 3658.02 | 3659.90 | 3653.11 | 3654.15 | 96.07 | 351330.19 | 3656.87 2014-03-08 17:18:00 | 3655.93 | 3658.42 | 3655.63 | 3655.63 | 23.02 | 84176.55 | 3657.31 2014-03-08 17:19:00 | 3656.55 | 3656.82 | 3653.55 | 3655.17 | 28.08 | 102645.07 | 3655.84 2014-03-08 17:20:00 | 3654.29 | 3656.77 | 3654.28 | 3656.40 | 12.33 | 45072.80 | 3655.84 2014-03-08 17:21:00 | 3655.47 | 3659.00 | 3654.46 | 3657.81 | 63.01 | 230424.68 | 3657.13 2014-03-08 17:22:00 | 3656.83 | 3657.72 | 3656.56 | 3656.76 | 40.24 | 147153.76 | 3657.18 2014-03-08 17:23:00 | 3656.70 | 3657.80 | 3656.49 | 3657.77 | 28.84 | 105454.89 | 3657.06 2014-03-08 17:24:00 | 3657.13 | 3658.76 | 3656.49 | 3657.62 | 26.07 | 95327.33 | 3657.15 2014-03-08 17:25:00 | 3656.10 | 3659.00 | 3656.10 | 3659.00 | 30.25 | 110598.96 | 3656.65 2014-03-08 17:26:00 | 3660.02 | 3666.00 | 3659.17 | 3661.44 | 60.20 | 220459.85 | 3662.00 2014-03-08 17:27:00 | 3660.79 | 3664.66 | 3660.79 | 3663.84 | 10.42 | 38139.59 | 3661.64 2014-03-08 17:28:00 | 3663.43 | 3665.90 | 3661.86 | 3662.51 | 50.73 | 185824.28 | 3663.37 2014-03-08 17:29:00 | 3664.52 | 3664.59 | 3658.75 | 3663.00 | 63.68 | 233187.36 | 3661.80 2014-03-08 17:30:00 | 3662.81 | 3664.41 | 3658.95 | 3661.81 | 74.32 | 272086.96 | 3661.22 2014-03-08 17:31:00 | 3663.56 | 3663.56 | 3660.77 | 3660.92 | 50.00 | 183100.39 | 3662.23 2014-03-08 17:32:00 | 3660.10 | 3662.99 | 3658.66 | 3660.60 | 39.75 | 145538.06 | 3661.15 2014-03-08 17:33:00 | 3660.00 | 3661.27 | 3656.98 | 3657.34 | 35.75 | 130750.93 | 3657.78 2014-03-08 17:34:00 | 3656.95 | 3660.79 | 3656.71 | 3658.31 | 29.22 | 106898.13 | 3658.64 2014-03-08 17:35:00 | 3658.97 | 3661.44 | 3656.78 | 3660.43 | 57.43 | 210125.43 | 3659.06 2014-03-08 17:36:00 | 3658.69 | 3661.00 | 3656.40 | 3660.56 | 64.02 | 234257.60 | 3659.02 2014-03-08 17:37:00 | 3659.01 | 3660.94 | 3656.42 | 3659.86 | 29.13 | 106590.39 | 3658.63 2014-03-08 17:38:00 | 3658.40 | 3662.07 | 3657.80 | 3661.46 | 73.07 | 267479.26 | 3660.79 2014-03-08 17:39:00 | 3661.77 | 3666.00 | 3659.40 | 3659.64 | 39.81 | 145771.37 | 3661.40 2014-03-08 17:40:00 | 3659.40 | 3660.00 | 3655.51 | 3657.85 | 48.36 | 176881.67 | 3657.98 2014-03-08 17:41:00 | 3659.90 | 3659.90 | 3656.83 | 3656.92 | 67.92 | 248452.17 | 3658.12 2014-03-08 17:42:00 | 3656.90 | 3659.72 | 3653.95 | 3654.97 | 27.30 | 99787.44 | 3655.49 2014-03-08 17:43:00 | 3654.97 | 3657.37 | 3650.00 | 3650.35 | 39.09 | 142862.50 | 3654.89 2014-03-08 17:44:00 | 3651.14 | 3653.50 | 3650.08 | 3653.07 | 65.59 | 239521.44 | 3651.80 2014-03-08 17:45:00 | 3652.80 | 3653.54 | 3651.43 | 3652.25 | 39.68 | 144938.71 | 3652.69 2014-03-08 17:46:00 | 3652.43 | 3653.54 | 3652.24 | 3653.39 | 33.86 | 123676.12 | 3652.79 2014-03-08 17:47:00 | 3653.41 | 3655.00 | 3652.12 | 3652.83 | 48.35 | 176645.54 | 3653.63 2014-03-08 17:48:00 | 3654.19 | 3655.55 | 3652.12 | 3652.72 | 31.39 | 114681.92 | 3653.92 2014-03-08 17:49:00 | 3654.14 | 3654.93 | 3651.17 | 3654.49 | 38.71 | 141442.65 | 3654.28 2014-03-08 17:50:00 | 3653.34 | 3654.99 | 3650.51 | 3654.99 | 17.69 | 64645.95 | 3653.55 2014-03-08 17:51:00 | 3651.57 | 3654.38 | 3650.70 | 3653.76 | 34.93 | 127566.51 | 3652.06 2014-03-08 17:52:00 | 3653.47 | 3657.54 | 3651.54 | 3654.95 | 64.87 | 237034.91 | 3654.22 2014-03-08 17:53:00 | 3653.93 | 3657.88 | 3651.33 | 3655.53 | 43.66 | 159526.23 | 3653.91 2014-03-08 17:54:00 | 3653.51 | 3654.76 | 3652.37 | 3654.46 | 48.34 | 176628.84 | 3653.66 2014-03-08 17:55:00 | 3654.64 | 3655.42 | 3652.31 | 3653.09 | 46.36 | 169384.88 | 3653.76 2014-03-08 17:56:00 | 3654.73 | 3655.53 | 3653.25 | 3655.53 | 36.79 | 134423.78 | 3654.11 2014-03-08 17:57:00 | 3655.53 | 3657.86 | 3655.53 | 3656.86 | 44.09 | 161216.10 | 3656.77 2014-03-08 17:58:00 | 3656.90 | 3656.90 | 3653.30 | 3653.93 | 46.56 | 170145.14 | 3654.32 2014-03-08 17:59:00 | 3655.05 | 3655.06 | 3653.04 | 3654.40 | 41.95 | 153307.16 | 3654.52 2014-03-08 18:00:00 | 3653.95 | 3659.00 | 3653.33 | 3657.14 | 47.22 | 172566.65 | 3654.45 2014-03-08 18:01:00 | 3654.79 | 3657.21 | 3651.90 | 3656.23 | 15.32 | 55986.36 | 3655.66 2014-03-08 18:02:00 | 3656.20 | 3658.46 | 3656.20 | 3658.28 | 43.35 | 158531.80 | 3657.19 2014-03-08 18:03:00 | 3657.32 | 3658.35 | 3656.48 | 3657.10 | 14.56 | 53237.97 | 3657.21 2014-03-08 18:04:00 | 3656.70 | 3658.10 | 3656.50 | 3658.08 | 44.41 | 162423.59 | 3657.37 2014-03-08 18:05:00 | 3658.14 | 3659.00 | 3655.23 | 3659.00 | 41.66 | 152363.67 | 3656.96 2014-03-08 18:06:00 | 3659.00 | 3659.00 | 3657.00 | 3659.00 | 47.75 | 174664.05 | 3657.73 2014-03-08 18:07:00 | 3659.00 | 3659.06 | 3654.99 | 3657.27 | 25.89 | 94686.24 | 3657.96 2014-03-08 18:08:00 | 3657.25 | 3662.82 | 3657.24 | 3659.00 | 49.75 | 182015.95 | 3658.83 2014-03-08 18:09:00 | 3663.41 | 3664.31 | 3659.18 | 3662.47 | 32.99 | 120792.45 | 3662.04 2014-03-08 18:10:00 | 3664.31 | 3669.55 | 3658.01 | 3658.01 | 34.34 | 125907.13 | 3666.06 2014-03-08 18:11:00 | 3661.97 | 3664.22 | 3660.14 | 3663.18 | 26.95 | 98699.23 | 3662.17 2014-03-08 18:12:00 | 3663.99 | 3663.99 | 3660.01 | 3663.71 | 32.72 | 119856.00 | 3662.86 2014-03-08 18:13:00 | 3661.05 | 3663.72 | 3660.15 | 3663.23 | 21.41 | 78437.08 | 3662.89 2014-03-08 18:14:00 | 3663.72 | 3667.20 | 3662.15 | 3664.58 | 12.30 | 45069.30 | 3664.47 2014-03-08 18:15:00 | 3664.17 | 3667.18 | 3664.17 | 3667.18 | 31.69 | 116169.11 | 3665.57 2014-03-08 18:16:00 | 3666.07 | 3667.99 | 3664.17 | 3666.45 | 56.34 | 206558.42 | 3666.28 2014-03-08 18:17:00 | 3667.21 | 3668.31 | 3663.82 | 3666.01 | 44.01 | 161315.22 | 3665.76 2014-03-08 18:18:00 | 3668.73 | 3668.80 | 3665.04 | 3667.18 | 32.72 | 119994.84 | 3667.88 2014-03-08 18:19:00 | 3668.66 | 3669.43 | 3665.14 | 3669.30 | 48.13 | 176539.03 | 3667.89 2014-03-08 18:20:00 | 3669.47 | 3670.00 | 3667.65 | 3668.66 | 21.07 | 77292.68 | 3668.38 2014-03-08 18:21:00 | 3668.55 | 3669.57 | 3667.90 | 3669.50 | 56.66 | 207836.10 | 3668.45 2014-03-08 18:22:00 | 3668.42 | 3669.50 | 3665.20 | 3666.32 | 22.85 | 83830.36 | 3668.40 2014-03-08 18:23:00 | 3665.10 | 3666.15 | 3662.43 | 3664.55 | 61.22 | 224342.95 | 3664.72 2014-03-08 18:24:00 | 3668.36 | 3668.57 | 3663.56 | 3665.62 | 43.16 | 158234.68 | 3666.40 2014-03-08 18:25:00 | 3667.32 | 3668.54 | 3665.00 | 3667.70 | 31.37 | 115025.73 | 3667.33 2014-03-08 18:26:00 | 3666.61 | 3668.89 | 3665.62 | 3668.75 | 29.22 | 107168.47 | 3668.02 2014-03-08 18:27:00 | 3665.21 | 3668.91 | 3664.04 | 3667.80 | 32.06 | 117537.87 | 3666.07 2014-03-08 18:28:00 | 3667.80 | 3667.80 | 3664.08 | 3664.08 | 38.02 | 139399.47 | 3666.19 2014-03-08 18:29:00 | 3667.29 | 3667.29 | 3664.21 | 3665.01 | 35.69 | 130835.10 | 3666.18 2014-03-08 18:30:00 | 3665.33 | 3667.95 | 3665.01 | 3666.73 | 52.21 | 191403.98 | 3665.97 2014-03-08 18:31:00 | 3666.19 | 3666.19 | 3666.19 | 3666.19 | 0.30 | 1092.52 | 3666.19 2014-03-08 18:32:00 | 3666.71 | 3668.90 | 3666.29 | 3666.48 | 18.97 | 69592.36 | 3667.97 2014-03-08 18:33:00 | 3667.23 | 3668.70 | 3666.48 | 3666.48 | 45.91 | 168377.62 | 3667.40 2014-03-08 18:34:00 | 3667.55 | 3668.78 | 3664.39 | 3667.16 | 36.89 | 135281.62 | 3667.56 2014-03-08 18:35:00 | 3667.16 | 3668.43 | 3667.03 | 3667.77 | 29.12 | 106823.69 | 3667.89 2014-03-08 18:36:00 | 3667.05 | 3668.20 | 3665.10 | 3665.16 | 22.41 | 82149.11 | 3666.55 2014-03-08 18:37:00 | 3666.11 | 3666.46 | 3665.00 | 3665.57 | 10.50 | 38475.74 | 3665.75 2014-03-08 18:38:00 | 3665.74 | 3666.46 | 3665.00 | 3665.57 | 36.56 | 133999.22 | 3665.59 2014-03-08 18:39:00 | 3666.18 | 3666.79 | 3665.01 | 3666.79 | 41.19 | 151006.77 | 3665.75 2014-03-08 18:40:00 | 3666.78 | 3673.57 | 3666.78 | 3673.57 | 42.84 | 157181.68 | 3669.38 2014-03-08 18:41:00 | 3674.07 | 3674.50 | 3671.22 | 3671.22 | 31.48 | 115590.14 | 3672.44 2014-03-08 18:42:00 | 3672.58 | 3672.58 | 3662.71 | 3662.71 | 40.11 | 147123.65 | 3668.37 2014-03-08 18:43:00 | 3663.61 | 3663.61 | 3650.02 | 3657.14 | 43.26 | 158332.21 | 3660.44 2014-03-08 18:44:00 | 3657.11 | 3662.39 | 3652.42 | 3662.39 | 59.54 | 217779.11 | 3657.88 2014-03-08 18:45:00 | 3661.74 | 3666.01 | 3660.17 | 3665.10 | 20.97 | 76806.20 | 3661.97 2014-03-08 18:46:00 | 3664.21 | 3666.34 | 3664.21 | 3666.06 | 43.64 | 159953.75 | 3665.55 2014-03-08 18:47:00 | 3666.35 | 3672.06 | 3666.34 | 3670.83 | 40.31 | 147876.36 | 3668.48 2014-03-08 18:48:00 | 3671.06 | 3671.06 | 3666.15 | 3669.24 | 8.54 | 31348.58 | 3669.51 2014-03-08 18:49:00 | 3668.32 | 3672.75 | 3665.53 | 3669.57 | 33.62 | 123318.35 | 3668.33 2014-03-08 18:50:00 | 3668.55 | 3671.00 | 3665.28 | 3665.28 | 47.50 | 174236.98 | 3667.92 2014-03-08 18:51:00 | 3668.59 | 3670.08 | 3665.51 | 3667.13 | 39.07 | 143240.81 | 3666.64 2014-03-08 18:52:00 | 3665.72 | 3673.04 | 3665.60 | 3670.88 | 51.79 | 190080.68 | 3670.43 2014-03-08 18:53:00 | 3669.90 | 3672.01 | 3667.10 | 3672.01 | 22.20 | 81439.33 | 3668.93 2014-03-08 18:54:00 | 3671.83 | 3672.78 | 3668.09 | 3671.99 | 49.92 | 183210.30 | 3670.30 2014-03-08 18:55:00 | 3670.99 | 3672.78 | 3669.39 | 3669.97 | 67.31 | 247051.24 | 3670.51 2014-03-08 18:56:00 | 3669.91 | 3672.69 | 3669.51 | 3670.00 | 48.78 | 179084.84 | 3671.05 2014-03-08 18:57:00 | 3672.76 | 3673.45 | 3668.49 | 3668.85 | 46.50 | 170640.03 | 3670.07 2014-03-08 18:58:00 | 3668.81 | 3670.82 | 3668.73 | 3669.46 | 45.83 | 168160.30 | 3669.54 2014-03-08 18:59:00 | 3670.64 | 3672.83 | 3669.10 | 3671.83 | 33.40 | 122616.15 | 3671.36 2014-03-08 19:00:00 | 3669.56 | 3672.92 | 3669.39 | 3670.96 | 33.98 | 124722.03 | 3670.35 2014-03-08 19:01:00 | 3673.27 | 3673.56 | 3671.01 | 3672.93 | 28.87 | 106034.23 | 3672.44 2014-03-08 19:02:00 | 3671.01 | 3671.01 | 3670.48 | 3670.48 | 18.89 | 69349.49 | 3670.64 2014-03-08 19:03:00 | 3670.99 | 3672.40 | 3668.75 | 3670.51 | 17.12 | 62847.81 | 3670.80 2014-03-08 19:04:00 | 3672.19 | 3672.19 | 3667.84 | 3667.88 | 34.21 | 125512.20 | 3668.87 2014-03-08 19:05:00 | 3668.54 | 3671.83 | 3668.18 | 3669.55 | 21.27 | 78032.26 | 3669.17 2014-03-08 19:06:00 | 3669.80 | 3671.60 | 3666.60 | 3671.60 | 24.56 | 90136.63 | 3670.21 2014-03-08 19:07:00 | 3671.60 | 3671.60 | 3666.33 | 3670.56 | 20.24 | 74280.19 | 3669.24 2014-03-08 19:08:00 | 3670.70 | 3671.55 | 3666.65 | 3667.75 | 17.68 | 64893.25 | 3670.43 2014-03-08 19:09:00 | 3670.96 | 3671.00 | 3667.23 | 3668.09 | 51.21 | 187947.77 | 3670.21 2014-03-08 19:10:00 | 3670.06 | 3670.84 | 3666.36 | 3667.64 | 37.83 | 138813.09 | 3669.00 2014-03-08 19:11:00 | 3670.00 | 3670.00 | 3666.62 | 3670.00 | 11.20 | 41082.64 | 3668.09 2014-03-08 19:12:00 | 3670.00 | 3671.00 | 3666.63 | 3670.66 | 30.87 | 113251.50 | 3668.78 2014-03-08 19:13:00 | 3671.00 | 3671.00 | 3667.60 | 3668.23 | 6.58 | 24161.61 | 3669.75 2014-03-08 19:14:00 | 3669.68 | 3671.00 | 3667.07 | 3670.45 | 17.83 | 65403.93 | 3668.40 2014-03-08 19:15:00 | 3668.53 | 3670.59 | 3667.66 | 3667.83 | 19.97 | 73287.37 | 3669.51 2014-03-08 19:16:00 | 3667.84 | 3671.00 | 3667.84 | 3670.32 | 22.17 | 81347.10 | 3669.41 2014-03-08 19:17:00 | 3669.67 | 3670.99 | 3667.89 | 3668.13 | 20.01 | 73416.24 | 3669.53 2014-03-08 19:18:00 | 3667.84 | 3670.96 | 3667.84 | 3669.68 | 6.05 | 22187.91 | 3669.24 2014-03-08 19:19:00 | 3669.88 | 3671.57 | 3668.56 | 3668.89 | 11.65 | 42746.78 | 3669.57 2014-03-08 19:20:00 | 3669.47 | 3674.50 | 3667.94 | 3674.50 | 20.17 | 74041.66 | 3670.70 2014-03-08 19:21:00 | 3674.50 | 3674.50 | 3672.83 | 3673.73 | 15.08 | 55413.82 | 3673.68 2014-03-08 19:22:00 | 3674.41 | 3674.41 | 3668.31 | 3669.89 | 26.59 | 97640.41 | 3672.21 2014-03-08 19:23:00 | 3669.46 | 3672.63 | 3668.93 | 3670.21 | 21.84 | 80168.87 | 3671.41 2014-03-08 19:24:00 | 3672.63 | 3672.65 | 3670.62 | 3672.65 | 24.36 | 89440.29 | 3671.45 2014-03-08 19:25:00 | 3672.65 | 3674.50 | 3670.87 | 3674.50 | 24.45 | 89784.05 | 3672.60 2014-03-08 19:26:00 | 3674.50 | 3674.50 | 3671.62 | 3672.57 | 5.60 | 20553.87 | 3673.61 2014-03-08 19:27:00 | 3673.36 | 3673.36 | 3668.49 | 3668.76 | 18.60 | 68242.45 | 3669.94 2014-03-08 19:28:00 | 3670.46 | 3672.63 | 3669.88 | 3671.64 | 18.76 | 68845.71 | 3670.60 2014-03-08 19:29:00 | 3672.63 | 3673.95 | 3670.01 | 3671.61 | 13.65 | 50102.58 | 3671.86 2014-03-08 19:30:00 | 3671.62 | 3672.30 | 3668.20 | 3669.82 | 28.38 | 104165.75 | 3669.88 2014-03-08 19:31:00 | 3670.63 | 3674.50 | 3668.02 | 3668.04 | 26.83 | 98504.00 | 3671.00 2014-03-08 19:32:00 | 3668.36 | 3674.31 | 3666.01 | 3674.31 | 14.64 | 53702.28 | 3668.19 2014-03-08 19:33:00 | 3670.24 | 3673.81 | 3668.18 | 3673.00 | 50.10 | 183973.65 | 3672.06 2014-03-08 19:34:00 | 3673.03 | 3674.02 | 3670.05 | 3670.05 | 28.63 | 105141.85 | 3671.92 2014-03-08 19:35:00 | 3670.05 | 3673.73 | 3668.85 | 3673.73 | 12.91 | 47382.10 | 3671.04 2014-03-08 19:36:00 | 3672.61 | 3673.54 | 3668.38 | 3670.97 | 21.33 | 78312.58 | 3671.13 2014-03-08 19:37:00 | 3673.16 | 3673.16 | 3668.26 | 3668.96 | 37.47 | 137522.92 | 3669.92 2014-03-08 19:38:00 | 3670.55 | 3672.38 | 3665.02 | 3665.02 | 27.61 | 101293.51 | 3669.12 2014-03-08 19:39:00 | 3663.72 | 3670.70 | 3663.72 | 3665.90 | 20.70 | 75873.25 | 3665.91 2014-03-08 19:40:00 | 3664.59 | 3669.88 | 3664.59 | 3665.14 | 18.86 | 69160.09 | 3666.05 2014-03-08 19:41:00 | 3665.15 | 3671.56 | 3662.83 | 3669.86 | 49.38 | 181199.16 | 3669.19 2014-03-08 19:42:00 | 3671.65 | 3671.68 | 3662.97 | 3668.25 | 48.77 | 178880.14 | 3667.68 2014-03-08 19:43:00 | 3667.88 | 3668.85 | 3662.70 | 3663.47 | 27.24 | 99865.87 | 3666.01 2014-03-08 19:44:00 | 3662.82 | 3670.26 | 3662.82 | 3668.61 | 17.46 | 64018.89 | 3666.18 2014-03-08 19:45:00 | 3666.64 | 3670.00 | 3652.02 | 3666.64 | 25.35 | 92917.89 | 3666.12 2014-03-08 19:46:00 | 3665.18 | 3671.14 | 3665.18 | 3669.80 | 14.58 | 53472.25 | 3668.51 2014-03-08 19:47:00 | 3667.81 | 3677.14 | 3664.72 | 3672.28 | 23.43 | 86018.26 | 3671.13 2014-03-08 19:48:00 | 3672.23 | 3679.50 | 3669.60 | 3670.78 | 32.30 | 118667.22 | 3674.14 2014-03-08 19:49:00 | 3676.17 | 3676.79 | 3671.00 | 3671.82 | 37.10 | 136303.75 | 3673.86 2014-03-08 19:50:00 | 3671.82 | 3676.23 | 3670.30 | 3675.80 | 13.81 | 50718.55 | 3673.13 2014-03-08 19:51:00 | 3675.57 | 3675.57 | 3670.25 | 3672.24 | 39.57 | 145329.92 | 3672.45 2014-03-08 19:52:00 | 3670.22 | 3672.12 | 3664.58 | 3664.70 | 14.00 | 51357.68 | 3669.72 2014-03-08 19:53:00 | 3668.29 | 3669.90 | 3665.06 | 3669.90 | 15.57 | 57094.35 | 3667.89 2014-03-08 19:54:00 | 3668.57 | 3669.70 | 3665.06 | 3669.70 | 15.59 | 57170.45 | 3666.65 2014-03-08 19:55:00 | 3667.40 | 3670.05 | 3666.00 | 3666.00 | 23.77 | 87185.43 | 3667.26 2014-03-08 19:56:00 | 3666.00 | 3669.15 | 3665.05 | 3665.91 | 23.89 | 87630.72 | 3667.78 2014-03-08 19:57:00 | 3667.78 | 3667.78 | 3665.09 | 3666.21 | 30.62 | 112273.43 | 3666.91 2014-03-08 19:58:00 | 3665.29 | 3668.00 | 3665.29 | 3668.00 | 11.18 | 40978.37 | 3666.31 2014-03-08 19:59:00 | 3666.38 | 3667.87 | 3665.19 | 3666.47 | 25.80 | 94590.40 | 3667.01 2014-03-08 20:00:00 | 3666.77 | 3666.99 | 3665.92 | 3666.02 | 12.41 | 45492.01 | 3666.35 2014-03-08 20:01:00 | 3666.07 | 3666.07 | 3666.07 | 3666.07 | 0.20 | 729.55 | 3666.07 2014-03-08 20:02:00 | 3665.96 | 3670.21 | 3665.08 | 3665.40 | 20.20 | 74053.73 | 3666.03 2014-03-08 20:03:00 | 3666.55 | 3666.55 | 3665.55 | 3666.00 | 12.67 | 46424.46 | 3665.57 2014-03-08 20:04:00 | 3665.82 | 3666.00 | 3664.98 | 3666.00 | 5.59 | 20498.03 | 3665.60 2014-03-08 20:05:00 | 3665.99 | 3666.00 | 3665.99 | 3666.00 | 1.10 | 4032.60 | 3666.00 2014-03-08 20:06:00 | 3666.00 | 3666.00 | 3666.00 | 3666.00 | 0.04 | 161.30 | 3666.00 2014-03-08 20:07:00 | 3666.00 | 3666.00 | 3666.00 | 3666.00 | 0.25 | 927.50 | 3666.00 2014-03-08 20:08:00 | 3666.00 | 3666.58 | 3665.31 | 3666.58 | 6.68 | 24469.66 | 3665.87 2014-03-08 20:09:00 | 3665.97 | 3666.58 | 3665.32 | 3666.57 | 15.93 | 58417.38 | 3666.21 2014-03-08 20:10:00 | 3665.38 | 3666.58 | 3665.29 | 3666.57 | 41.65 | 152675.45 | 3665.59 2014-03-08 20:11:00 | 3666.59 | 3667.30 | 3665.13 | 3666.97 | 12.32 | 45162.96 | 3666.42 2014-03-08 20:12:00 | 3666.91 | 3671.62 | 3665.30 | 3669.21 | 40.57 | 148794.96 | 3667.88 2014-03-08 20:13:00 | 3667.98 | 3669.95 | 3667.10 | 3669.32 | 61.57 | 225886.50 | 3668.78 2014-03-08 20:14:00 | 3666.58 | 3669.71 | 3666.58 | 3668.88 | 32.08 | 117689.06 | 3668.50 2014-03-08 20:15:00 | 3667.92 | 3670.00 | 3666.76 | 3669.45 | 37.49 | 137536.50 | 3668.81 2014-03-08 20:16:00 | 3669.97 | 3669.99 | 3667.22 | 3669.85 | 26.65 | 97783.87 | 3668.64 2014-03-08 20:17:00 | 3667.19 | 3669.99 | 3666.00 | 3669.99 | 29.35 | 107650.98 | 3668.34 2014-03-08 20:18:00 | 3666.39 | 3672.87 | 3666.39 | 3672.87 | 77.53 | 284422.09 | 3668.40 2014-03-08 20:19:00 | 3672.69 | 3672.69 | 3667.27 | 3669.94 | 29.89 | 109674.32 | 3669.26 2014-03-08 20:20:00 | 3670.99 | 3672.57 | 3670.00 | 3672.57 | 28.10 | 103174.09 | 3671.28 2014-03-08 20:21:00 | 3671.70 | 3672.72 | 3671.46 | 3672.28 | 25.41 | 93293.95 | 3671.98 2014-03-08 20:22:00 | 3672.42 | 3674.72 | 3671.62 | 3673.28 | 39.40 | 144707.56 | 3672.59 2014-03-08 20:23:00 | 3672.82 | 3672.83 | 3667.87 | 3669.31 | 34.75 | 127559.06 | 3671.19 2014-03-08 20:24:00 | 3667.08 | 3671.50 | 3667.08 | 3669.67 | 19.91 | 73058.99 | 3670.02 2014-03-08 20:25:00 | 3670.70 | 3671.19 | 3668.48 | 3671.09 | 36.98 | 135720.53 | 3670.40 2014-03-08 20:26:00 | 3671.50 | 3671.50 | 3668.10 | 3670.06 | 42.28 | 155178.74 | 3670.18 2014-03-08 20:27:00 | 3669.20 | 3670.48 | 3667.25 | 3667.25 | 16.81 | 61692.69 | 3669.13 2014-03-08 20:28:00 | 3668.65 | 3670.32 | 3667.46 | 3669.90 | 17.87 | 65560.95 | 3668.77 2014-03-08 20:29:00 | 3668.86 | 3669.83 | 3668.86 | 3668.86 | 21.71 | 79650.97 | 3668.86 2014-03-08 20:30:00 | 3667.37 | 3670.00 | 3667.19 | 3667.52 | 25.62 | 93958.64 | 3667.68 2014-03-08 20:31:00 | 3667.73 | 3669.06 | 3667.05 | 3667.12 | 23.99 | 87998.94 | 3668.00 2014-03-08 20:32:00 | 3668.89 | 3668.89 | 3667.25 | 3668.78 | 42.27 | 155063.30 | 3668.05 2014-03-08 20:33:00 | 3668.17 | 3668.76 | 3667.31 | 3667.53 | 18.49 | 67816.26 | 3668.12 2014-03-08 20:34:00 | 3668.86 | 3668.86 | 3667.54 | 3668.82 | 32.16 | 117975.62 | 3668.28 2014-03-08 20:35:00 | 3667.69 | 3668.88 | 3667.48 | 3668.77 | 23.49 | 86151.19 | 3668.35 2014-03-08 20:36:00 | 3668.95 | 3670.98 | 3668.95 | 3670.47 | 23.20 | 85154.30 | 3670.13 2014-03-08 20:37:00 | 3669.61 | 3670.68 | 3667.64 | 3669.05 | 24.17 | 88699.95 | 3669.38 2014-03-08 20:38:00 | 3669.16 | 3670.47 | 3668.95 | 3669.31 | 38.17 | 140083.58 | 3669.51 2014-03-08 20:39:00 | 3670.30 | 3671.00 | 3668.87 | 3669.20 | 27.11 | 99475.39 | 3669.73 2014-03-08 20:40:00 | 3669.36 | 3670.53 | 3669.23 | 3669.37 | 22.41 | 82237.68 | 3669.69 2014-03-08 20:41:00 | 3669.34 | 3670.32 | 3669.03 | 3670.32 | 23.62 | 86690.76 | 3669.61 2014-03-08 20:42:00 | 3670.89 | 3670.89 | 3670.89 | 3670.89 | 0.61 | 2235.57 | 3670.89 2014-03-08 20:43:00 | . | . | . | . | . | . | . 2014-03-08 20:44:00 | 3671.00 | 3671.17 | 3671.00 | 3671.17 | 1.64 | 6016.77 | 3671.00 2014-03-08 20:45:00 | 3672.79 | 3673.63 | 3671.60 | 3672.44 | 27.48 | 100910.11 | 3672.13 2014-03-08 20:46:00 | 3672.63 | 3675.00 | 3671.69 | 3673.87 | 50.44 | 185269.13 | 3673.28 2014-03-08 20:47:00 | 3675.00 | 3679.50 | 3672.51 | 3674.58 | 40.63 | 149282.21 | 3674.64 2014-03-08 20:48:00 | 3673.16 | 3679.09 | 3672.99 | 3677.77 | 42.55 | 156449.49 | 3676.75 2014-03-08 20:49:00 | 3675.85 | 3679.50 | 3675.85 | 3679.42 | 15.87 | 58359.93 | 3678.30 2014-03-08 20:50:00 | 3677.26 | 3679.49 | 3677.26 | 3678.37 | 35.89 | 132024.58 | 3678.18 2014-03-08 20:51:00 | 3679.08 | 3679.49 | 3678.37 | 3678.37 | 23.24 | 85493.32 | 3678.71 2014-03-08 20:52:00 | 3678.93 | 3678.93 | 3671.59 | 3675.45 | 34.52 | 126918.90 | 3677.00 2014-03-08 20:53:00 | 3671.58 | 3677.12 | 3665.13 | 3675.29 | 48.42 | 177903.40 | 3674.32 2014-03-08 20:54:00 | 3676.96 | 3681.04 | 3674.80 | 3676.13 | 36.83 | 135439.65 | 3677.13 2014-03-08 20:55:00 | 3674.97 | 3677.76 | 3674.97 | 3676.93 | 17.99 | 66124.95 | 3676.26 2014-03-08 20:56:00 | 3676.93 | 3677.20 | 3672.19 | 3673.57 | 22.61 | 83087.97 | 3674.51 2014-03-08 20:57:00 | 3674.90 | 3674.90 | 3673.75 | 3674.59 | 47.02 | 172765.62 | 3674.38 2014-03-08 20:58:00 | 3674.84 | 3674.84 | 3674.24 | 3674.24 | 1.31 | 4795.13 | 3674.43 2014-03-08 20:59:00 | 3674.84 | 3677.87 | 3674.84 | 3677.55 | 18.44 | 67795.48 | 3676.15 2014-03-08 21:00:00 | 3677.02 | 3682.12 | 3676.04 | 3681.21 | 32.86 | 120932.00 | 3680.56 2014-03-08 21:01:00 | 3677.90 | 3681.69 | 3677.68 | 3678.62 | 42.93 | 157944.99 | 3679.21 2014-03-08 21:02:00 | 3680.68 | 3682.73 | 3678.08 | 3682.73 | 25.50 | 93909.00 | 3682.13 2014-03-08 21:03:00 | 3679.05 | 3682.70 | 3678.05 | 3682.64 | 28.25 | 103992.66 | 3680.77 2014-03-08 21:04:00 | 3678.43 | 3682.72 | 3678.24 | 3678.86 | 24.74 | 91043.21 | 3679.41 2014-03-08 21:05:00 | 3679.87 | 3682.55 | 3667.30 | 3675.90 | 27.73 | 101981.91 | 3677.54 2014-03-08 21:06:00 | 3677.13 | 3677.35 | 3675.16 | 3675.84 | 22.24 | 81765.89 | 3676.36 2014-03-08 21:07:00 | 3676.93 | 3677.19 | 3675.30 | 3676.15 | 56.80 | 208798.41 | 3675.90 2014-03-08 21:08:00 | 3677.17 | 3677.36 | 3675.52 | 3676.65 | 20.35 | 74818.91 | 3676.97 2014-03-08 21:09:00 | 3676.45 | 3680.11 | 3676.45 | 3677.62 | 26.86 | 98782.49 | 3677.54 2014-03-08 21:10:00 | 3677.62 | 3680.75 | 3677.09 | 3679.30 | 31.91 | 117424.21 | 3679.74 2014-03-08 21:11:00 | 3679.14 | 3682.07 | 3678.85 | 3678.85 | 33.21 | 122215.99 | 3680.10 2014-03-08 21:12:00 | 3682.00 | 3684.41 | 3679.18 | 3680.81 | 31.84 | 117202.37 | 3681.21 2014-03-08 21:13:00 | 3682.56 | 3683.08 | 3679.42 | 3682.44 | 39.34 | 144829.17 | 3681.57 2014-03-08 21:14:00 | 3680.47 | 3684.99 | 3679.03 | 3684.99 | 30.54 | 112456.47 | 3682.15 2014-03-08 21:15:00 | 3683.10 | 3684.15 | 3671.66 | 3674.98 | 36.77 | 135218.28 | 3677.81 2014-03-08 21:16:00 | 3676.29 | 3679.88 | 3674.25 | 3676.19 | 29.10 | 106985.68 | 3675.98 2014-03-08 21:17:00 | 3677.69 | 3680.48 | 3674.25 | 3677.39 | 38.73 | 142425.42 | 3677.20 2014-03-08 21:18:00 | 3679.05 | 3680.86 | 3679.05 | 3680.85 | 12.92 | 47538.02 | 3680.55 2014-03-08 21:19:00 | 3681.03 | 3681.06 | 3679.53 | 3681.06 | 26.79 | 98608.27 | 3680.24 2014-03-08 21:20:00 | 3680.44 | 3681.12 | 3679.64 | 3679.94 | 29.51 | 108590.71 | 3680.17 2014-03-08 21:21:00 | 3680.58 | 3681.28 | 3679.98 | 3680.28 | 41.90 | 154209.00 | 3680.58 2014-03-08 21:22:00 | 3681.15 | 3682.25 | 3680.09 | 3682.25 | 43.24 | 159179.94 | 3680.97 2014-03-08 21:23:00 | 3681.50 | 3683.35 | 3681.50 | 3682.15 | 51.62 | 190079.88 | 3682.51 2014-03-08 21:24:00 | 3682.58 | 3682.78 | 3681.70 | 3682.78 | 21.23 | 78164.04 | 3682.12 2014-03-08 21:25:00 | 3682.83 | 3684.71 | 3682.83 | 3684.71 | 2.95 | 10857.66 | 3684.31 2014-03-08 21:26:00 | 3684.11 | 3684.65 | 3682.88 | 3683.80 | 32.26 | 118839.92 | 3684.04 2014-03-08 21:27:00 | 3684.98 | 3684.98 | 3683.70 | 3683.76 | 7.35 | 27094.14 | 3684.27 2014-03-08 21:28:00 | 3684.99 | 3685.07 | 3683.21 | 3684.68 | 23.70 | 87331.74 | 3684.88 2014-03-08 21:29:00 | 3684.22 | 3685.29 | 3680.17 | 3681.54 | 31.08 | 114469.87 | 3682.72 2014-03-08 21:30:00 | 3683.50 | 3685.06 | 3680.75 | 3685.06 | 33.92 | 124960.29 | 3683.75 2014-03-08 21:31:00 | 3684.84 | 3685.17 | 3680.63 | 3680.63 | 30.03 | 110644.35 | 3684.22 2014-03-08 21:32:00 | 3682.94 | 3683.75 | 3673.00 | 3680.87 | 16.21 | 59633.90 | 3678.38 2014-03-08 21:33:00 | 3684.11 | 3684.11 | 3673.78 | 3682.70 | 42.89 | 157833.22 | 3679.95 2014-03-08 21:34:00 | 3682.91 | 3683.25 | 3674.52 | 3681.38 | 23.82 | 87673.96 | 3680.22 2014-03-08 21:35:00 | 3682.03 | 3682.52 | 3673.53 | 3678.14 | 39.63 | 145761.01 | 3677.86 2014-03-08 21:36:00 | 3676.48 | 3682.56 | 3674.11 | 3678.95 | 21.78 | 80121.33 | 3677.99 2014-03-08 21:37:00 | 3680.79 | 3682.08 | 3675.54 | 3676.51 | 38.20 | 140485.94 | 3678.03 2014-03-08 21:38:00 | 3676.57 | 3683.01 | 3674.26 | 3682.15 | 28.47 | 104736.85 | 3678.33 2014-03-08 21:39:00 | 3682.05 | 3683.71 | 3677.34 | 3680.71 | 26.34 | 96934.59 | 3679.85 2014-03-08 21:40:00 | 3680.37 | 3684.24 | 3677.72 | 3682.31 | 32.77 | 120649.52 | 3681.59 2014-03-08 21:41:00 | 3683.68 | 3686.00 | 3682.20 | 3683.78 | 38.40 | 141487.75 | 3684.19 2014-03-08 21:42:00 | 3684.61 | 3685.69 | 3683.88 | 3684.05 | 22.31 | 82223.28 | 3684.83 2014-03-08 21:43:00 | 3685.13 | 3685.22 | 3681.75 | 3681.75 | 33.36 | 122902.44 | 3684.46 2014-03-08 21:44:00 | 3684.18 | 3685.66 | 3684.18 | 3684.29 | 6.95 | 25603.22 | 3684.45 2014-03-08 21:45:00 | 3685.00 | 3685.75 | 3680.00 | 3683.11 | 52.09 | 191854.76 | 3683.28 2014-03-08 21:46:00 | 3680.86 | 3685.47 | 3680.00 | 3683.23 | 44.54 | 164073.26 | 3683.48 2014-03-08 21:47:00 | 3681.11 | 3687.87 | 3681.11 | 3683.67 | 41.82 | 154064.68 | 3683.64 2014-03-08 21:48:00 | 3683.98 | 3685.98 | 3683.35 | 3685.11 | 33.08 | 121880.82 | 3684.87 2014-03-08 21:49:00 | 3685.07 | 3685.93 | 3684.18 | 3684.18 | 22.89 | 84358.42 | 3684.90 2014-03-08 21:50:00 | 3684.48 | 3686.03 | 3684.19 | 3684.79 | 53.95 | 198768.23 | 3684.65 2014-03-08 21:51:00 | 3684.74 | 3686.07 | 3684.74 | 3685.23 | 13.89 | 51200.98 | 3685.64 2014-03-08 21:52:00 | 3684.88 | 3687.17 | 3684.79 | 3685.58 | 14.53 | 53545.39 | 3685.92 2014-03-08 21:53:00 | 3685.78 | 3687.75 | 3684.80 | 3685.10 | 41.09 | 151468.22 | 3686.25 2014-03-08 21:54:00 | 3685.70 | 3685.70 | 3681.84 | 3685.70 | 16.11 | 59353.02 | 3683.78 2014-03-08 21:55:00 | 3684.92 | 3687.00 | 3683.61 | 3686.85 | 13.43 | 49481.78 | 3685.52 2014-03-08 21:56:00 | 3686.94 | 3686.94 | 3685.34 | 3686.74 | 35.75 | 131764.94 | 3685.73 2014-03-08 21:57:00 | 3686.74 | 3686.74 | 3682.75 | 3683.71 | 16.77 | 61787.71 | 3683.76 2014-03-08 21:58:00 | 3685.36 | 3685.54 | 3683.96 | 3685.54 | 22.80 | 83998.49 | 3684.79 2014-03-08 21:59:00 | 3684.21 | 3685.69 | 3684.21 | 3684.96 | 31.87 | 117429.01 | 3684.63 2014-03-08 22:00:00 | 3684.00 | 3684.00 | 3684.00 | 3684.00 | 0.10 | 368.40 | 3684.00 2014-03-08 22:01:00 | 3683.69 | 3684.26 | 3683.69 | 3684.26 | 2.74 | 10086.03 | 3683.72 2014-03-08 22:02:00 | . | . | . | . | . | . | . 2014-03-08 22:03:00 | . | . | . | . | . | . | . 2014-03-08 22:04:00 | 3683.69 | 3683.69 | 3682.69 | 3683.62 | 3.61 | 13311.95 | 3683.44 2014-03-08 22:05:00 | 3682.61 | 3683.63 | 3682.61 | 3683.63 | 41.98 | 154617.50 | 3683.04 2014-03-08 22:06:00 | 3683.54 | 3683.58 | 3682.62 | 3683.14 | 20.64 | 76030.95 | 3683.13 2014-03-08 22:07:00 | 3683.63 | 3683.63 | 3683.00 | 3683.00 | 0.16 | 589.32 | 3683.24 2014-03-08 22:08:00 | 3683.63 | 3685.00 | 3683.63 | 3684.45 | 27.78 | 102339.82 | 3684.20 2014-03-08 22:09:00 | 3683.56 | 3688.00 | 3683.56 | 3686.37 | 47.32 | 174347.39 | 3684.43 2014-03-08 22:10:00 | 3687.82 | 3687.91 | 3686.06 | 3687.91 | 14.80 | 54550.72 | 3687.11 2014-03-08 22:11:00 | 3686.11 | 3688.04 | 3686.11 | 3688.04 | 25.14 | 92706.37 | 3687.16 2014-03-08 22:12:00 | 3689.00 | 3694.35 | 3689.00 | 3690.14 | 12.86 | 47449.11 | 3690.24 2014-03-08 22:13:00 | 3694.16 | 3694.16 | 3690.27 | 3690.52 | 49.88 | 184178.96 | 3692.22 2014-03-08 22:14:00 | 3692.35 | 3695.00 | 3690.90 | 3691.92 | 26.76 | 98830.58 | 3693.08 2014-03-08 22:15:00 | 3694.30 | 3694.92 | 3691.33 | 3692.52 | 37.25 | 137534.45 | 3692.60 2014-03-08 22:16:00 | 3692.70 | 3694.28 | 3691.60 | 3692.64 | 35.30 | 130377.47 | 3693.31 2014-03-08 22:17:00 | 3693.89 | 3695.00 | 3691.92 | 3694.94 | 35.28 | 130328.29 | 3694.01 2014-03-08 22:18:00 | . | . | . | . | . | . | . 2014-03-08 22:19:00 | 3697.00 | 3706.17 | 3696.00 | 3705.65 | 54.62 | 202192.70 | 3701.60 2014-03-08 22:20:00 | 3704.51 | 3715.00 | 3700.51 | 3707.95 | 38.25 | 141822.40 | 3707.78 2014-03-08 22:21:00 | 3704.35 | 3714.89 | 3702.28 | 3703.82 | 27.99 | 103753.06 | 3706.53 2014-03-08 22:22:00 | 3708.44 | 3712.85 | 3703.09 | 3709.92 | 68.65 | 254639.29 | 3709.02 2014-03-08 22:23:00 | 3711.48 | 3714.28 | 3703.62 | 3704.75 | 21.01 | 77929.40 | 3709.69 2014-03-08 22:24:00 | 3707.36 | 3707.40 | 3680.01 | 3705.38 | 61.89 | 229322.90 | 3705.57 2014-03-08 22:25:00 | 3705.36 | 3709.99 | 3700.93 | 3709.98 | 32.23 | 119401.74 | 3704.79 2014-03-08 22:26:00 | 3707.74 | 3709.88 | 3706.39 | 3709.88 | 23.43 | 86891.45 | 3708.87 2014-03-08 22:27:00 | 3708.64 | 3709.88 | 3707.96 | 3708.99 | 35.91 | 133192.08 | 3708.95 2014-03-08 22:28:00 | 3707.89 | 3714.49 | 3707.89 | 3710.83 | 30.15 | 111857.36 | 3710.40 2014-03-08 22:29:00 | 3710.06 | 3714.30 | 3708.21 | 3713.44 | 36.74 | 136387.60 | 3711.93 2014-03-08 22:30:00 | 3714.16 | 3714.16 | 3709.14 | 3711.20 | 40.32 | 149638.58 | 3711.46 2014-03-08 22:31:00 | 3710.97 | 3714.11 | 3709.23 | 3713.08 | 14.40 | 53461.82 | 3711.60 2014-03-08 22:32:00 | 3713.75 | 3713.93 | 3707.70 | 3713.08 | 39.14 | 145250.91 | 3711.44 2014-03-08 22:33:00 | 3713.52 | 3716.81 | 3708.05 | 3716.81 | 51.45 | 191029.83 | 3712.78 2014-03-08 22:34:00 | 3711.56 | 3718.73 | 3710.82 | 3718.73 | 43.29 | 160859.01 | 3715.68 2014-03-08 22:35:00 | 3715.54 | 3719.00 | 3715.13 | 3719.00 | 23.21 | 86285.38 | 3717.44 2014-03-08 22:36:00 | 3717.15 | 3719.70 | 3714.79 | 3719.54 | 37.13 | 138044.58 | 3717.97 2014-03-08 22:37:00 | 3719.55 | 3719.70 | 3714.72 | 3716.44 | 27.61 | 102620.21 | 3717.05 2014-03-08 22:38:00 | 3716.56 | 3717.81 | 3715.02 | 3715.14 | 45.03 | 167322.43 | 3716.21 2014-03-08 22:39:00 | 3717.89 | 3717.89 | 3715.54 | 3715.85 | 36.52 | 135748.39 | 3716.69 2014-03-08 22:40:00 | 3716.75 | 3717.90 | 3715.38 | 3716.01 | 51.49 | 191357.04 | 3716.39 2014-03-08 22:41:00 | 3716.00 | 3717.88 | 3702.02 | 3708.63 | 35.50 | 131843.38 | 3713.90 2014-03-08 22:42:00 | 3709.60 | 3715.17 | 3702.00 | 3703.00 | 31.66 | 117351.17 | 3706.61 2014-03-08 22:43:00 | 3709.64 | 3709.64 | 3703.00 | 3704.02 | 26.18 | 97008.55 | 3705.87 2014-03-08 22:44:00 | 3705.30 | 3708.41 | 3703.23 | 3707.09 | 48.71 | 180491.58 | 3705.28 2014-03-08 22:45:00 | 3706.61 | 3709.89 | 3704.93 | 3707.32 | 20.81 | 77146.17 | 3707.88 2014-03-08 22:46:00 | 3707.17 | 3707.17 | 3680.01 | 3697.68 | 72.90 | 269565.61 | 3697.85 2014-03-08 22:47:00 | 3697.68 | 3710.00 | 3697.68 | 3705.79 | 38.26 | 141761.90 | 3705.03 2014-03-08 22:48:00 | 3705.29 | 3708.28 | 3700.95 | 3707.68 | 28.44 | 105378.17 | 3705.28 2014-03-08 22:49:00 | 3705.93 | 3707.98 | 3700.85 | 3702.29 | 46.76 | 173282.65 | 3705.79 2014-03-08 22:50:00 | 3700.13 | 3707.29 | 3699.00 | 3701.43 | 36.29 | 134314.14 | 3701.54 2014-03-08 22:51:00 | 3703.13 | 3706.89 | 3701.33 | 3701.47 | 29.12 | 107864.86 | 3703.64 2014-03-08 22:52:00 | 3701.64 | 3705.61 | 3701.37 | 3702.44 | 36.79 | 136205.78 | 3702.55 2014-03-08 22:53:00 | 3701.49 | 3704.81 | 3701.45 | 3704.71 | 52.57 | 194677.30 | 3703.55 2014-03-08 22:54:00 | 3704.54 | 3704.69 | 3701.43 | 3702.27 | 19.19 | 71054.77 | 3702.31 2014-03-08 22:55:00 | 3701.24 | 3703.90 | 3699.19 | 3703.57 | 17.14 | 63413.73 | 3700.18 2014-03-08 22:56:00 | 3701.50 | 3703.99 | 3699.78 | 3702.57 | 22.28 | 82516.53 | 3702.95 2014-03-08 22:57:00 | 3702.81 | 3703.68 | 3701.53 | 3703.49 | 44.49 | 164719.66 | 3702.73 2014-03-08 22:58:00 | 3704.02 | 3705.00 | 3702.11 | 3705.00 | 34.40 | 127412.39 | 3703.42 2014-03-08 22:59:00 | 3704.67 | 3706.26 | 3703.96 | 3704.12 | 40.10 | 148555.77 | 3704.54 2014-03-08 23:00:00 | 3705.78 | 3706.35 | 3704.58 | 3706.30 | 8.43 | 31219.73 | 3705.61 2014-03-08 23:01:00 | 3706.90 | 3710.00 | 3706.90 | 3709.29 | 32.82 | 121726.99 | 3708.70 2014-03-08 23:02:00 | 3709.29 | 3717.30 | 3709.29 | 3717.30 | 22.82 | 84731.31 | 3713.35 2014-03-08 23:03:00 | 3716.49 | 3717.99 | 3713.83 | 3717.99 | 40.93 | 152078.54 | 3715.49 2014-03-08 23:04:00 | 3717.97 | 3717.97 | 3716.45 | 3717.05 | 3.20 | 11909.01 | 3716.92 2014-03-08 23:05:00 | 3717.97 | 3719.70 | 3717.97 | 3718.57 | 33.91 | 126114.95 | 3719.00 2014-03-08 23:06:00 | 3718.98 | 3719.64 | 3716.17 | 3716.84 | 64.81 | 240901.91 | 3717.34 2014-03-08 23:07:00 | 3716.10 | 3717.00 | 3710.59 | 3713.00 | 51.59 | 191552.81 | 3713.13 2014-03-08 23:08:00 | 3713.00 | 3716.49 | 3713.00 | 3716.49 | 12.44 | 46224.86 | 3715.82 2014-03-08 23:09:00 | 3716.77 | 3717.71 | 3710.58 | 3710.99 | 75.91 | 281889.47 | 3713.67 2014-03-08 23:10:00 | 3710.99 | 3712.50 | 3706.96 | 3712.21 | 39.42 | 146296.35 | 3711.60 2014-03-08 23:11:00 | 3712.24 | 3713.00 | 3707.72 | 3712.31 | 32.49 | 120534.95 | 3710.37 2014-03-08 23:12:00 | 3712.01 | 3713.37 | 3708.09 | 3713.12 | 53.16 | 197263.86 | 3711.04 2014-03-08 23:13:00 | 3712.86 | 3713.73 | 3708.75 | 3710.15 | 23.73 | 88064.16 | 3711.25 2014-03-08 23:14:00 | 3710.17 | 3712.43 | 3708.15 | 3711.90 | 52.26 | 193872.63 | 3709.70 2014-03-08 23:15:00 | 3709.30 | 3712.01 | 3708.92 | 3708.92 | 38.63 | 143368.26 | 3711.03 2014-03-08 23:16:00 | 3708.34 | 3708.67 | 3701.71 | 3702.20 | 34.95 | 129543.96 | 3706.23 2014-03-08 23:17:00 | 3701.16 | 3703.16 | 3700.38 | 3701.49 | 45.19 | 167281.40 | 3702.14 2014-03-08 23:18:00 | 3701.46 | 3706.24 | 3701.44 | 3706.13 | 25.59 | 94781.35 | 3703.99 2014-03-08 23:19:00 | 3704.80 | 3706.33 | 3704.33 | 3705.61 | 31.99 | 118543.20 | 3705.29 2014-03-08 23:20:00 | 3704.50 | 3705.34 | 3701.21 | 3704.14 | 78.40 | 290391.41 | 3703.97 2014-03-08 23:21:00 | 3704.95 | 3718.99 | 3702.53 | 3718.99 | 29.82 | 110521.35 | 3706.03 2014-03-08 23:22:00 | 3707.99 | 3719.00 | 3701.45 | 3716.11 | 57.35 | 212752.18 | 3709.84 2014-03-08 23:23:00 | 3713.64 | 3718.48 | 3705.39 | 3716.14 | 31.39 | 116562.12 | 3713.47 2014-03-08 23:24:00 | 3713.74 | 3716.23 | 3702.19 | 3702.19 | 54.97 | 203862.22 | 3708.61 2014-03-08 23:25:00 | 3702.84 | 3711.97 | 3680.03 | 3699.07 | 42.06 | 155727.01 | 3702.50 2014-03-08 23:26:00 | 3700.00 | 3709.81 | 3700.00 | 3705.02 | 38.17 | 141404.73 | 3704.51 2014-03-08 23:27:00 | 3704.19 | 3710.22 | 3703.02 | 3708.49 | 26.91 | 99773.15 | 3707.94 2014-03-08 23:28:00 | 3709.11 | 3719.70 | 3700.01 | 3700.01 | 26.76 | 99284.54 | 3710.46 2014-03-08 23:29:00 | 3701.48 | 3706.70 | 3694.70 | 3700.71 | 61.18 | 226402.63 | 3700.54 2014-03-08 23:30:00 | 3700.70 | 3711.27 | 3692.25 | 3702.43 | 52.78 | 195197.28 | 3698.67 2014-03-08 23:31:00 | 3702.83 | 3710.00 | 3695.79 | 3697.17 | 21.43 | 79323.41 | 3702.38 2014-03-08 23:32:00 | 3701.35 | 3708.07 | 3697.63 | 3700.30 | 42.52 | 157445.38 | 3703.20 2014-03-08 23:33:00 | 3701.55 | 3705.10 | 3698.29 | 3698.40 | 30.68 | 113589.16 | 3702.38 2014-03-08 23:34:00 | 3697.25 | 3700.90 | 3697.01 | 3700.85 | 33.38 | 123500.37 | 3699.39 2014-03-08 23:35:00 | 3700.02 | 3700.41 | 3697.32 | 3697.32 | 44.29 | 163831.36 | 3698.98 2014-03-08 23:36:00 | 3697.14 | 3699.83 | 3695.99 | 3699.07 | 52.14 | 192800.97 | 3697.76 2014-03-08 23:37:00 | 3697.41 | 3699.85 | 3695.78 | 3696.65 | 36.79 | 136020.13 | 3697.30 2014-03-08 23:38:00 | 3697.67 | 3698.82 | 3695.92 | 3697.36 | 48.68 | 180002.09 | 3697.74 2014-03-08 23:39:00 | 3697.80 | 3698.82 | 3694.02 | 3698.03 | 33.74 | 124728.99 | 3697.10 2014-03-08 23:40:00 | 3698.82 | 3698.86 | 3694.10 | 3696.36 | 46.66 | 172456.40 | 3696.34 2014-03-08 23:41:00 | 3698.16 | 3699.28 | 3695.12 | 3697.80 | 54.32 | 200847.29 | 3697.35 2014-03-08 23:42:00 | 3698.00 | 3700.00 | 3694.83 | 3700.00 | 43.56 | 161063.32 | 3697.84 2014-03-08 23:43:00 | 3698.31 | 3700.00 | 3698.05 | 3698.87 | 79.75 | 294983.81 | 3698.90 2014-03-08 23:44:00 | 3698.93 | 3700.00 | 3697.59 | 3697.87 | 52.47 | 194064.92 | 3698.38 2014-03-08 23:45:00 | 3697.24 | 3700.00 | 3697.00 | 3697.38 | 45.83 | 169479.97 | 3698.26 2014-03-08 23:46:00 | 3699.39 | 3700.00 | 3696.80 | 3697.65 | 84.82 | 313708.68 | 3698.52 2014-03-08 23:47:00 | 3696.73 | 3698.73 | 3696.57 | 3697.96 | 40.79 | 150817.66 | 3697.51 2014-03-08 23:48:00 | 3696.58 | 3700.00 | 3695.02 | 3699.86 | 32.64 | 120705.51 | 3697.97 2014-03-08 23:49:00 | 3697.36 | 3700.36 | 3695.90 | 3700.34 | 54.67 | 202207.71 | 3698.43 2014-03-08 23:50:00 | 3698.17 | 3701.00 | 3697.63 | 3697.86 | 30.79 | 113876.27 | 3699.08 2014-03-08 23:51:00 | 3697.72 | 3700.00 | 3696.27 | 3697.80 | 53.24 | 196842.24 | 3697.54 2014-03-08 23:52:00 | 3696.20 | 3700.00 | 3695.31 | 3695.70 | 32.81 | 121324.77 | 3697.46 2014-03-08 23:53:00 | 3696.60 | 3699.53 | 3695.34 | 3697.01 | 54.11 | 200110.77 | 3698.02 2014-03-08 23:54:00 | 3697.62 | 3698.98 | 3697.00 | 3698.95 | 56.75 | 209882.71 | 3698.31 2014-03-08 23:55:00 | 3697.00 | 3698.98 | 3695.04 | 3697.82 | 40.13 | 148344.99 | 3696.52 2014-03-08 23:56:00 | 3698.98 | 3698.99 | 3696.00 | 3696.10 | 34.49 | 127493.89 | 3696.76 2014-03-08 23:57:00 | 3696.92 | 3698.87 | 3691.17 | 3694.01 | 52.14 | 192708.69 | 3696.20 2014-03-08 23:58:00 | 3694.94 | 3698.04 | 3691.39 | 3692.12 | 33.60 | 124140.38 | 3694.32 2014-03-08 23:59:00 | 3695.25 | 3695.25 | 3691.22 | 3693.97 | 51.25 | 189255.72 | 3693.01 2014-03-09 00:00:00 | 3691.52 | 3694.99 | 3691.22 | 3694.31 | 26.74 | 98719.98 | 3692.40 2014-03-09 00:01:00 | 3693.51 | 3695.00 | 3690.00 | 3693.48 | 118.90 | 438999.79 | 3692.18 2014-03-09 00:02:00 | 3693.45 | 3696.91 | 3687.00 | 3691.80 | 72.49 | 267646.14 | 3692.18 2014-03-09 00:03:00 | 3689.45 | 3690.00 | 3685.00 | 3686.29 | 123.52 | 455574.96 | 3688.18 2014-03-09 00:04:00 | 3685.03 | 3686.97 | 3680.32 | 3686.03 | 46.51 | 171397.29 | 3685.17 2014-03-09 00:05:00 | 3684.95 | 3685.04 | 3676.57 | 3677.40 | 68.48 | 252063.08 | 3680.94 2014-03-09 00:06:00 | 3676.77 | 3679.98 | 3676.44 | 3679.38 | 143.63 | 528235.61 | 3677.88 2014-03-09 00:07:00 | 3679.18 | 3682.43 | 3677.00 | 3678.77 | 116.45 | 428536.81 | 3680.07 2014-03-09 00:08:00 | 3678.87 | 3683.32 | 3678.19 | 3678.38 | 64.03 | 235671.41 | 3680.87 2014-03-09 00:09:00 | 3680.00 | 3682.03 | 3677.81 | 3678.61 | 74.78 | 275185.77 | 3679.89 2014-03-09 00:10:00 | 3679.01 | 3681.60 | 3678.00 | 3678.00 | 91.57 | 336901.98 | 3679.25 2014-03-09 00:11:00 | 3678.00 | 3680.58 | 3675.09 | 3677.16 | 63.41 | 233144.07 | 3677.06 2014-03-09 00:12:00 | 3681.23 | 3681.23 | 3675.30 | 3677.02 | 38.26 | 140730.53 | 3678.46 2014-03-09 00:13:00 | 3678.97 | 3679.99 | 3677.07 | 3677.97 | 63.17 | 232376.21 | 3678.58 2014-03-09 00:14:00 | 3677.00 | 3680.00 | 3677.00 | 3679.82 | 32.08 | 117995.16 | 3677.92 2014-03-09 00:15:00 | 3678.58 | 3680.24 | 3677.22 | 3677.39 | 103.01 | 378928.50 | 3678.74 2014-03-09 00:16:00 | 3680.35 | 3686.82 | 3678.30 | 3682.21 | 87.00 | 320397.93 | 3682.95 2014-03-09 00:17:00 | 3679.56 | 3683.75 | 3678.80 | 3681.83 | 33.09 | 121789.21 | 3681.10 2014-03-09 00:18:00 | 3681.62 | 3684.00 | 3681.24 | 3683.48 | 67.57 | 248839.36 | 3682.64 2014-03-09 00:19:00 | 3682.31 | 3683.94 | 3680.06 | 3680.06 | 86.92 | 320102.50 | 3682.64 2014-03-09 00:20:00 | 3681.24 | 3685.00 | 3680.00 | 3682.91 | 17.40 | 64080.56 | 3682.16 2014-03-09 00:21:00 | 3681.06 | 3685.00 | 3681.06 | 3684.94 | 96.02 | 353677.99 | 3683.38 2014-03-09 00:22:00 | 3684.71 | 3688.89 | 3683.03 | 3687.59 | 81.37 | 299892.29 | 3685.40 2014-03-09 00:23:00 | 3686.02 | 3689.50 | 3683.43 | 3687.28 | 74.94 | 276230.21 | 3686.07 2014-03-09 00:24:00 | 3684.49 | 3689.40 | 3684.06 | 3685.40 | 91.64 | 337775.27 | 3685.93 2014-03-09 00:25:00 | 3687.41 | 3689.13 | 3684.06 | 3687.12 | 76.13 | 280716.83 | 3687.53 2014-03-09 00:26:00 | 3685.50 | 3689.17 | 3685.00 | 3685.56 | 63.33 | 233417.90 | 3686.03 2014-03-09 00:27:00 | 3685.78 | 3689.08 | 3685.78 | 3688.94 | 96.61 | 356301.83 | 3687.93 2014-03-09 00:28:00 | 3687.07 | 3689.02 | 3684.66 | 3684.66 | 71.46 | 263428.36 | 3686.63 2014-03-09 00:29:00 | 3684.55 | 3688.73 | 3680.63 | 3686.49 | 69.44 | 255867.54 | 3684.99 2014-03-09 00:30:00 | 3684.79 | 3688.14 | 3683.97 | 3684.00 | 67.70 | 249494.76 | 3685.52 2014-03-09 00:31:00 | 3683.98 | 3686.49 | 3683.98 | 3684.35 | 61.28 | 225791.17 | 3684.70 2014-03-09 00:32:00 | 3684.86 | 3684.86 | 3683.97 | 3683.97 | 13.69 | 50425.06 | 3684.16 2014-03-09 00:33:00 | 3683.36 | 3683.36 | 3683.00 | 3683.00 | 0.49 | 1804.71 | 3683.08 2014-03-09 00:34:00 | 3682.98 | 3684.54 | 3682.98 | 3683.29 | 55.70 | 205178.57 | 3683.70 2014-03-09 00:35:00 | 3683.25 | 3684.44 | 3683.02 | 3683.06 | 70.50 | 259682.18 | 3683.54 2014-03-09 00:36:00 | 3683.09 | 3683.50 | 3680.88 | 3681.36 | 85.15 | 313527.42 | 3681.97 2014-03-09 00:37:00 | 3681.69 | 3686.99 | 3680.71 | 3680.71 | 72.52 | 267137.65 | 3683.59 2014-03-09 00:38:00 | 3684.19 | 3684.75 | 3678.00 | 3681.21 | 138.37 | 509295.12 | 3680.81 2014-03-09 00:39:00 | 3678.00 | 3678.00 | 3671.12 | 3672.63 | 46.90 | 172304.64 | 3674.26 2014-03-09 00:40:00 | 3668.67 | 3673.78 | 3668.00 | 3671.57 | 89.63 | 328967.29 | 3670.12 2014-03-09 00:41:00 | 3672.05 | 3674.05 | 3669.17 | 3671.17 | 83.15 | 305303.17 | 3671.67 2014-03-09 00:42:00 | 3675.92 | 3675.92 | 3669.61 | 3672.72 | 111.28 | 408626.65 | 3671.96 2014-03-09 00:43:00 | 3672.78 | 3672.98 | 3670.61 | 3671.71 | 74.24 | 272592.93 | 3671.68 2014-03-09 00:44:00 | 3671.02 | 3673.00 | 3671.00 | 3673.00 | 76.43 | 280635.57 | 3671.99 2014-03-09 00:45:00 | 3672.50 | 3673.00 | 3670.46 | 3671.11 | 52.66 | 193336.48 | 3671.76 2014-03-09 00:46:00 | 3671.95 | 3672.85 | 3665.10 | 3666.00 | 71.21 | 261312.07 | 3669.80 2014-03-09 00:47:00 | 3665.00 | 3669.87 | 3664.13 | 3664.13 | 47.14 | 172875.44 | 3667.28 2014-03-09 00:48:00 | 3668.99 | 3669.00 | 3664.95 | 3668.10 | 90.55 | 332082.65 | 3667.60 2014-03-09 00:49:00 | 3668.83 | 3668.83 | 3663.04 | 3666.82 | 64.69 | 237152.37 | 3666.27 2014-03-09 00:50:00 | 3663.70 | 3672.99 | 3663.27 | 3671.30 | 109.16 | 400328.94 | 3667.49 2014-03-09 00:51:00 | 3671.40 | 3680.00 | 3663.24 | 3665.05 | 116.10 | 426080.91 | 3669.92 2014-03-09 00:52:00 | 3669.89 | 3674.91 | 3669.89 | 3673.60 | 48.74 | 178961.90 | 3671.84 2014-03-09 00:53:00 | 3671.30 | 3675.05 | 3667.09 | 3670.82 | 114.24 | 419211.87 | 3669.60 2014-03-09 00:54:00 | 3670.72 | 3671.75 | 3667.06 | 3670.40 | 74.44 | 273126.80 | 3669.09 2014-03-09 00:55:00 | 3670.25 | 3670.95 | 3667.03 | 3667.04 | 92.95 | 341028.42 | 3668.91 2014-03-09 00:56:00 | 3670.08 | 3672.00 | 3667.02 | 3671.96 | 94.57 | 346907.26 | 3668.34 2014-03-09 00:57:00 | 3669.65 | 3672.02 | 3667.24 | 3672.02 | 82.34 | 302111.41 | 3669.16 2014-03-09 00:58:00 | 3669.04 | 3672.01 | 3667.99 | 3668.65 | 102.78 | 377137.02 | 3669.22 2014-03-09 00:59:00 | 3671.35 | 3672.00 | 3669.14 | 3670.23 | 90.84 | 333388.79 | 3670.23 2014-03-09 01:00:00 | 3670.10 | 3674.34 | 3669.86 | 3673.99 | 52.96 | 194466.32 | 3672.22 2014-03-09 01:01:00 | 3673.10 | 3674.49 | 3670.49 | 3671.92 | 83.45 | 306558.84 | 3673.78 2014-03-09 01:02:00 | 3670.47 | 3674.00 | 3669.87 | 3673.47 | 60.50 | 222160.72 | 3672.26 2014-03-09 01:03:00 | 3672.22 | 3673.43 | 3671.52 | 3672.00 | 91.89 | 337465.57 | 3672.46 2014-03-09 01:04:00 | 3672.00 | 3672.00 | 3668.17 | 3671.12 | 95.40 | 350197.66 | 3670.87 2014-03-09 01:05:00 | 3671.19 | 3673.43 | 3670.49 | 3671.57 | 94.20 | 345866.14 | 3671.65 2014-03-09 01:06:00 | 3672.37 | 3673.99 | 3670.58 | 3673.90 | 129.68 | 476308.29 | 3672.84 2014-03-09 01:07:00 | 3674.49 | 3679.52 | 3673.41 | 3679.37 | 114.10 | 419607.02 | 3677.51 2014-03-09 01:08:00 | 3677.59 | 3682.01 | 3675.07 | 3681.00 | 149.39 | 549537.64 | 3678.67 2014-03-09 01:09:00 | 3681.19 | 3682.01 | 3673.78 | 3677.50 | 97.81 | 359626.41 | 3676.79 2014-03-09 01:10:00 | 3675.39 | 3684.99 | 3675.39 | 3681.67 | 157.50 | 579343.36 | 3678.44 2014-03-09 01:11:00 | 3683.70 | 3685.00 | 3677.03 | 3680.00 | 157.81 | 580675.22 | 3679.63 2014-03-09 01:12:00 | 3678.34 | 3681.36 | 3678.22 | 3680.58 | 41.89 | 154127.35 | 3679.16 2014-03-09 01:13:00 | 3681.36 | 3683.50 | 3678.93 | 3679.16 | 121.55 | 447591.21 | 3682.30 2014-03-09 01:14:00 | 3679.92 | 3684.53 | 3677.72 | 3678.00 | 111.61 | 410787.82 | 3680.43 2014-03-09 01:15:00 | 3678.00 | 3681.63 | 3675.99 | 3679.44 | 103.57 | 380872.89 | 3677.52 2014-03-09 01:16:00 | 3679.93 | 3679.99 | 3677.87 | 3679.92 | 51.92 | 191013.01 | 3678.99 2014-03-09 01:17:00 | 3678.31 | 3681.81 | 3678.12 | 3681.25 | 42.31 | 155683.28 | 3679.24 2014-03-09 01:18:00 | 3681.17 | 3681.40 | 3678.52 | 3679.97 | 53.17 | 195640.92 | 3679.54 2014-03-09 01:19:00 | 3679.08 | 3681.00 | 3679.01 | 3681.00 | 74.31 | 273456.80 | 3679.85 2014-03-09 01:20:00 | 3681.80 | 3682.90 | 3681.02 | 3682.07 | 37.15 | 136775.60 | 3682.11 2014-03-09 01:21:00 | 3682.24 | 3682.24 | 3676.36 | 3679.10 | 98.05 | 360769.38 | 3679.63 2014-03-09 01:22:00 | 3678.86 | 3681.98 | 3677.79 | 3678.16 | 87.46 | 321795.14 | 3679.55 2014-03-09 01:23:00 | 3680.73 | 3681.00 | 3678.16 | 3678.74 | 107.25 | 394615.93 | 3679.40 2014-03-09 01:24:00 | 3678.78 | 3680.99 | 3678.16 | 3678.67 | 73.46 | 270360.79 | 3680.18 2014-03-09 01:25:00 | 3678.28 | 3680.03 | 3678.22 | 3680.00 | 84.91 | 312396.79 | 3679.11 2014-03-09 01:26:00 | 3681.00 | 3681.99 | 3680.05 | 3680.05 | 77.01 | 283468.54 | 3681.03 2014-03-09 01:27:00 | 3680.56 | 3681.96 | 3679.06 | 3680.63 | 146.14 | 537852.10 | 3680.49 2014-03-09 01:28:00 | 3680.83 | 3681.83 | 3678.92 | 3679.61 | 66.75 | 245637.20 | 3679.90 2014-03-09 01:29:00 | 3678.65 | 3681.00 | 3678.01 | 3678.88 | 149.75 | 550986.57 | 3679.33 2014-03-09 01:30:00 | 3679.52 | 3680.97 | 3678.13 | 3679.76 | 149.17 | 548903.10 | 3679.72 2014-03-09 01:31:00 | 3679.76 | 3680.98 | 3678.07 | 3680.83 | 141.93 | 522221.71 | 3679.46 2014-03-09 01:32:00 | 3679.25 | 3680.98 | 3678.74 | 3679.50 | 82.41 | 303255.94 | 3679.80 2014-03-09 01:33:00 | 3680.08 | 3680.71 | 3679.15 | 3680.00 | 54.33 | 199901.32 | 3679.73 2014-03-09 01:34:00 | 3680.14 | 3682.00 | 3678.38 | 3681.24 | 69.68 | 256441.32 | 3680.11 2014-03-09 01:35:00 | 3679.65 | 3682.00 | 3679.64 | 3682.00 | 88.45 | 325571.80 | 3680.90 2014-03-09 01:36:00 | 3680.18 | 3682.48 | 3679.59 | 3681.68 | 158.01 | 581708.14 | 3681.37 2014-03-09 01:37:00 | 3680.22 | 3684.00 | 3680.22 | 3683.48 | 107.14 | 394428.09 | 3681.32 2014-03-09 01:38:00 | 3683.93 | 3685.73 | 3681.23 | 3684.84 | 85.29 | 314163.73 | 3683.65 2014-03-09 01:39:00 | 3685.63 | 3686.99 | 3682.56 | 3684.02 | 149.78 | 551917.45 | 3684.76 2014-03-09 01:40:00 | 3686.99 | 3686.99 | 3683.00 | 3683.85 | 126.61 | 466543.87 | 3684.89 2014-03-09 01:41:00 | 3684.12 | 3686.00 | 3682.61 | 3685.89 | 104.18 | 383800.12 | 3684.19 2014-03-09 01:42:00 | 3685.00 | 3686.00 | 3685.00 | 3685.89 | 6.09 | 22429.11 | 3685.97 2014-03-09 01:43:00 | 3686.94 | 3690.00 | 3685.06 | 3687.77 | 125.73 | 463569.92 | 3686.97 2014-03-09 01:44:00 | 3689.13 | 3696.55 | 3687.70 | 3693.67 | 137.43 | 507342.54 | 3691.67 2014-03-09 01:45:00 | 3691.27 | 3696.69 | 3691.27 | 3696.24 | 63.83 | 235767.65 | 3693.91 2014-03-09 01:46:00 | 3695.14 | 3696.00 | 3691.00 | 3691.55 | 67.28 | 248483.15 | 3693.16 2014-03-09 01:47:00 | 3692.47 | 3692.47 | 3689.00 | 3690.33 | 127.38 | 470057.19 | 3690.11 2014-03-09 01:48:00 | 3689.76 | 3690.39 | 3686.49 | 3689.10 | 98.67 | 363964.58 | 3688.86 2014-03-09 01:49:00 | 3688.41 | 3698.10 | 3688.09 | 3694.24 | 95.86 | 353793.74 | 3690.77 2014-03-09 01:50:00 | 3697.68 | 3709.26 | 3694.01 | 3702.52 | 150.52 | 557082.65 | 3700.96 2014-03-09 01:51:00 | 3703.17 | 3708.96 | 3701.02 | 3708.86 | 73.31 | 271599.31 | 3704.70 2014-03-09 01:52:00 | 3705.58 | 3708.00 | 3700.00 | 3707.78 | 84.53 | 313086.92 | 3703.86 2014-03-09 01:53:00 | 3704.28 | 3706.82 | 3700.14 | 3701.24 | 100.37 | 371698.04 | 3703.39 2014-03-09 01:54:00 | 3701.90 | 3704.85 | 3699.82 | 3704.05 | 113.40 | 419729.77 | 3701.29 2014-03-09 01:55:00 | 3702.35 | 3712.83 | 3702.35 | 3712.68 | 100.97 | 374435.61 | 3708.53 2014-03-09 01:56:00 | 3712.24 | 3717.00 | 3711.64 | 3714.99 | 46.26 | 171839.92 | 3714.33 2014-03-09 01:57:00 | 3714.06 | 3714.77 | 3709.43 | 3710.02 | 91.22 | 338648.01 | 3712.51 2014-03-09 01:58:00 | 3710.01 | 3710.80 | 3706.03 | 3710.80 | 103.97 | 385623.36 | 3708.99 2014-03-09 01:59:00 | 3710.27 | 3710.85 | 3708.22 | 3709.99 | 119.20 | 442208.51 | 3709.74 2014-03-09 02:00:00 | 3710.78 | 3713.51 | 3708.18 | 3712.28 | 134.52 | 499255.25 | 3711.36 2014-03-09 02:01:00 | 3713.60 | 3714.98 | 3709.94 | 3710.01 | 128.52 | 477064.07 | 3711.98 2014-03-09 02:02:00 | 3710.01 | 3710.01 | 3705.05 | 3707.78 | 96.85 | 359134.24 | 3708.26 2014-03-09 02:03:00 | 3706.72 | 3709.56 | 3705.18 | 3708.85 | 133.69 | 495550.63 | 3706.69 2014-03-09 02:04:00 | 3708.76 | 3708.76 | 3705.05 | 3705.05 | 166.55 | 617374.20 | 3706.91 2014-03-09 02:05:00 | 3705.05 | 3705.27 | 3705.05 | 3705.27 | 0.74 | 2730.66 | 3705.11 2014-03-09 02:06:00 | 3705.05 | 3705.05 | 3701.00 | 3704.12 | 24.19 | 89580.66 | 3703.36 2014-03-09 02:07:00 | 3700.86 | 3704.00 | 3700.02 | 3701.37 | 99.10 | 366851.78 | 3701.87 2014-03-09 02:08:00 | 3702.47 | 3702.49 | 3700.10 | 3701.11 | 108.78 | 402608.79 | 3701.03 2014-03-09 02:09:00 | 3701.35 | 3704.95 | 3700.10 | 3703.57 | 231.23 | 856033.86 | 3702.10 2014-03-09 02:10:00 | 3700.72 | 3706.21 | 3700.20 | 3706.21 | 123.36 | 456722.47 | 3702.29 2014-03-09 02:11:00 | 3706.79 | 3707.00 | 3702.01 | 3702.83 | 36.99 | 137114.33 | 3706.29 2014-03-09 02:12:00 | 3702.49 | 3707.11 | 3701.35 | 3703.28 | 156.74 | 580647.72 | 3704.55 2014-03-09 02:13:00 | 3704.96 | 3704.96 | 3701.50 | 3703.82 | 191.74 | 710110.04 | 3703.56 2014-03-09 02:14:00 | 3703.95 | 3705.00 | 3702.02 | 3703.62 | 62.56 | 231687.15 | 3703.20 2014-03-09 02:15:00 | 3702.83 | 3707.16 | 3700.01 | 3700.02 | 71.63 | 265170.82 | 3701.75 2014-03-09 02:16:00 | 3702.00 | 3702.00 | 3699.90 | 3700.00 | 204.13 | 755458.18 | 3700.81 2014-03-09 02:17:00 | 3699.90 | 3700.00 | 3695.20 | 3699.00 | 143.12 | 529110.38 | 3697.10 2014-03-09 02:18:00 | 3699.00 | 3700.00 | 3699.00 | 3700.00 | 1.16 | 4287.24 | 3699.09 2014-03-09 02:19:00 | 3700.00 | 3703.50 | 3700.00 | 3702.05 | 98.99 | 366404.76 | 3701.36 2014-03-09 02:20:00 | 3702.40 | 3703.44 | 3700.00 | 3701.51 | 94.59 | 350097.23 | 3701.13 2014-03-09 02:21:00 | 3700.13 | 3702.01 | 3700.00 | 3701.00 | 183.84 | 680418.95 | 3701.07 2014-03-09 02:22:00 | 3701.00 | 3701.00 | 3695.02 | 3696.22 | 162.42 | 600476.36 | 3697.01 2014-03-09 02:23:00 | 3695.93 | 3699.72 | 3695.00 | 3695.06 | 187.44 | 692918.15 | 3696.71 2014-03-09 02:24:00 | 3695.29 | 3698.24 | 3695.00 | 3696.31 | 115.60 | 427294.31 | 3696.41 2014-03-09 02:25:00 | 3696.43 | 3697.94 | 3690.11 | 3692.55 | 185.62 | 685895.87 | 3695.08 2014-03-09 02:26:00 | 3690.72 | 3692.85 | 3686.39 | 3691.89 | 145.93 | 538491.56 | 3690.02 2014-03-09 02:27:00 | 3688.20 | 3692.42 | 3681.02 | 3690.51 | 249.74 | 920983.00 | 3687.83 2014-03-09 02:28:00 | 3690.97 | 3701.14 | 3682.49 | 3684.12 | 201.78 | 745167.48 | 3693.02 2014-03-09 02:29:00 | 3683.95 | 3688.44 | 3681.01 | 3687.94 | 152.57 | 562202.65 | 3684.81 2014-03-09 02:30:00 | 3687.15 | 3687.15 | 3682.70 | 3684.89 | 110.38 | 406647.11 | 3684.07 2014-03-09 02:31:00 | 3684.21 | 3687.97 | 3683.69 | 3685.00 | 173.09 | 637812.89 | 3684.97 2014-03-09 02:32:00 | 3685.03 | 3688.00 | 3685.00 | 3688.00 | 116.41 | 429112.95 | 3686.13 2014-03-09 02:33:00 | 3688.60 | 3691.15 | 3685.18 | 3685.87 | 195.78 | 722285.80 | 3689.35 2014-03-09 02:34:00 | 3686.73 | 3687.42 | 3683.00 | 3683.15 | 258.31 | 951828.41 | 3684.89 2014-03-09 02:35:00 | 3683.85 | 3688.71 | 3683.02 | 3686.32 | 146.68 | 540674.53 | 3686.16 2014-03-09 02:36:00 | 3685.41 | 3689.00 | 3684.03 | 3684.45 | 115.29 | 425057.61 | 3686.76 2014-03-09 02:37:00 | 3686.43 | 3691.13 | 3684.01 | 3691.05 | 223.13 | 822941.68 | 3688.22 2014-03-09 02:38:00 | 3691.05 | 3694.55 | 3688.15 | 3693.94 | 70.13 | 258844.96 | 3691.14 2014-03-09 02:39:00 | 3693.92 | 3694.51 | 3688.25 | 3691.75 | 217.31 | 802181.90 | 3691.50 2014-03-09 02:40:00 | 3690.00 | 3693.01 | 3689.02 | 3692.55 | 152.69 | 563565.27 | 3690.91 2014-03-09 02:41:00 | 3689.98 | 3692.71 | 3689.19 | 3690.29 | 220.35 | 813298.47 | 3690.97 2014-03-09 02:42:00 | 3691.83 | 3692.00 | 3690.19 | 3692.00 | 49.57 | 182991.78 | 3691.66 2014-03-09 02:43:00 | 3691.07 | 3692.00 | 3689.10 | 3690.18 | 150.26 | 554589.55 | 3690.84 2014-03-09 02:44:00 | 3690.00 | 3691.81 | 3690.00 | 3690.00 | 138.61 | 511578.74 | 3690.80 2014-03-09 02:45:00 | 3690.00 | 3693.40 | 3689.10 | 3693.28 | 107.05 | 395042.85 | 3690.23 2014-03-09 02:46:00 | 3691.87 | 3692.27 | 3688.89 | 3690.00 | 172.78 | 637664.89 | 3690.68 2014-03-09 02:47:00 | 3690.00 | 3692.42 | 3690.00 | 3691.95 | 180.43 | 665996.26 | 3691.22 2014-03-09 02:48:00 | 3692.42 | 3698.19 | 3690.47 | 3698.19 | 158.47 | 585288.18 | 3693.28 2014-03-09 02:49:00 | 3698.14 | 3705.00 | 3692.49 | 3696.16 | 220.84 | 816369.56 | 3696.61 2014-03-09 02:50:00 | 3692.21 | 3696.96 | 3690.74 | 3694.84 | 155.08 | 572992.05 | 3694.89 2014-03-09 02:51:00 | 3698.86 | 3704.82 | 3693.09 | 3698.21 | 273.39 | 1010784.04 | 3697.18 2014-03-09 02:52:00 | 3700.82 | 3703.12 | 3696.05 | 3696.73 | 149.19 | 551826.29 | 3698.74 2014-03-09 02:53:00 | 3697.65 | 3702.00 | 3696.34 | 3702.00 | 234.66 | 867969.62 | 3698.87 2014-03-09 02:54:00 | 3701.17 | 3703.00 | 3697.60 | 3699.02 | 179.04 | 662533.03 | 3700.56 2014-03-09 02:55:00 | 3699.20 | 3702.94 | 3697.19 | 3701.00 | 96.73 | 357810.05 | 3699.17 2014-03-09 02:56:00 | 3701.00 | 3701.94 | 3698.03 | 3701.17 | 145.69 | 539075.97 | 3700.06 2014-03-09 02:57:00 | 3699.35 | 3701.79 | 3697.00 | 3698.08 | 156.10 | 577436.03 | 3699.24 2014-03-09 02:58:00 | 3698.10 | 3698.18 | 3697.00 | 3697.00 | 62.39 | 230690.80 | 3697.62 2014-03-09 02:59:00 | 3696.37 | 3697.96 | 3695.01 | 3697.87 | 120.54 | 445619.64 | 3696.77 2014-03-09 03:00:00 | 3695.14 | 3697.63 | 3694.66 | 3695.83 | 226.39 | 836752.59 | 3696.12 2014-03-09 03:01:00 | 3697.13 | 3705.00 | 3694.71 | 3698.64 | 176.42 | 652438.45 | 3698.15 2014-03-09 03:02:00 | 3697.49 | 3705.00 | 3695.13 | 3705.00 | 183.94 | 680768.38 | 3701.01 2014-03-09 03:03:00 | 3705.00 | 3705.00 | 3698.47 | 3701.18 | 145.45 | 538539.99 | 3702.71 2014-03-09 03:04:00 | 3701.61 | 3703.00 | 3700.04 | 3701.50 | 172.72 | 639362.19 | 3701.70 2014-03-09 03:05:00 | 3701.38 | 3702.97 | 3699.82 | 3702.24 | 182.81 | 676694.35 | 3701.61 2014-03-09 03:06:00 | 3701.85 | 3702.96 | 3700.17 | 3702.25 | 124.50 | 460830.16 | 3701.42 2014-03-09 03:07:00 | 3702.14 | 3702.96 | 3700.30 | 3702.58 | 199.23 | 737539.96 | 3702.03 2014-03-09 03:08:00 | 3702.59 | 3705.19 | 3701.14 | 3704.66 | 113.99 | 422121.80 | 3703.08 2014-03-09 03:09:00 | 3704.68 | 3704.72 | 3700.61 | 3704.23 | 136.66 | 506104.86 | 3703.31 2014-03-09 03:10:00 | 3702.61 | 3704.32 | 3701.03 | 3702.93 | 178.38 | 660565.91 | 3703.24 2014-03-09 03:11:00 | 3703.69 | 3705.00 | 3702.44 | 3703.63 | 176.31 | 653060.58 | 3704.05 2014-03-09 03:12:00 | 3703.13 | 3705.00 | 3700.01 | 3702.57 | 257.48 | 953116.05 | 3701.67 2014-03-09 03:13:00 | 3701.17 | 3702.89 | 3700.53 | 3701.69 | 242.69 | 898402.61 | 3701.82 2014-03-09 03:14:00 | 3702.15 | 3702.88 | 3700.50 | 3700.50 | 138.45 | 512506.31 | 3701.64 2014-03-09 03:15:00 | 3700.00 | 3702.91 | 3698.00 | 3699.00 | 67.31 | 248983.13 | 3699.00 2014-03-09 03:16:00 | 3699.00 | 3700.00 | 3699.00 | 3699.01 | 20.28 | 75017.22 | 3699.62 2014-03-09 03:17:00 | 3699.01 | 3699.01 | 3699.01 | 3699.01 | 6.70 | 24775.97 | 3699.01 2014-03-09 03:18:00 | 3699.01 | 3704.00 | 3699.00 | 3704.00 | 83.05 | 307423.90 | 3701.49 2014-03-09 03:19:00 | 3702.42 | 3703.86 | 3699.47 | 3699.47 | 160.67 | 594742.12 | 3701.71 2014-03-09 03:20:00 | 3700.12 | 3701.11 | 3697.52 | 3698.91 | 208.43 | 770971.57 | 3698.98 2014-03-09 03:21:00 | 3699.06 | 3699.87 | 3696.17 | 3696.17 | 186.80 | 690862.78 | 3698.37 2014-03-09 03:22:00 | 3695.24 | 3699.77 | 3695.19 | 3699.37 | 193.87 | 716922.07 | 3697.91 2014-03-09 03:23:00 | 3699.76 | 3699.77 | 3695.30 | 3697.12 | 260.67 | 963890.24 | 3697.73 2014-03-09 03:24:00 | 3697.68 | 3699.68 | 3696.69 | 3698.96 | 267.65 | 989791.63 | 3698.11 2014-03-09 03:25:00 | 3698.88 | 3699.69 | 3696.68 | 3698.35 | 165.90 | 613520.85 | 3698.25 2014-03-09 03:26:00 | 3697.55 | 3698.97 | 3690.00 | 3691.05 | 208.01 | 769113.43 | 3697.41 2014-03-09 03:27:00 | 3691.98 | 3699.00 | 3683.00 | 3689.14 | 170.85 | 631114.35 | 3693.99 2014-03-09 03:28:00 | 3689.12 | 3694.46 | 3683.23 | 3688.26 | 145.05 | 534942.36 | 3688.06 2014-03-09 03:29:00 | 3688.89 | 3690.00 | 3683.00 | 3687.80 | 181.42 | 668934.57 | 3687.32 2014-03-09 03:30:00 | 3686.10 | 3689.99 | 3680.50 | 3685.81 | 156.06 | 575310.98 | 3686.38 2014-03-09 03:31:00 | 3687.25 | 3689.96 | 3680.00 | 3687.64 | 155.96 | 574928.16 | 3686.33 2014-03-09 03:32:00 | 3687.64 | 3687.64 | 3680.00 | 3681.24 | 154.03 | 567275.38 | 3682.91 2014-03-09 03:33:00 | 3681.93 | 3685.64 | 3680.00 | 3682.00 | 142.28 | 524016.71 | 3682.94 2014-03-09 03:34:00 | 3682.00 | 3688.32 | 3682.00 | 3686.71 | 122.92 | 453028.96 | 3685.71 2014-03-09 03:35:00 | 3686.42 | 3693.34 | 3684.37 | 3686.94 | 134.21 | 494787.81 | 3686.70 2014-03-09 03:36:00 | 3687.86 | 3693.99 | 3686.00 | 3689.20 | 173.98 | 641836.37 | 3689.24 2014-03-09 03:37:00 | 3687.68 | 3693.04 | 3686.00 | 3689.34 | 220.59 | 813849.12 | 3689.42 2014-03-09 03:38:00 | 3686.40 | 3690.58 | 3684.61 | 3685.83 | 181.55 | 669367.19 | 3686.98 2014-03-09 03:39:00 | 3686.14 | 3689.14 | 3683.18 | 3688.00 | 208.68 | 769480.49 | 3687.37 2014-03-09 03:40:00 | 3686.14 | 3692.00 | 3686.00 | 3689.92 | 191.82 | 707510.58 | 3688.39 2014-03-09 03:41:00 | 3687.51 | 3691.16 | 3682.00 | 3688.17 | 160.01 | 589961.89 | 3687.10 2014-03-09 03:42:00 | 3687.80 | 3689.86 | 3685.00 | 3685.00 | 121.94 | 449726.17 | 3688.12 2014-03-09 03:43:00 | 3684.93 | 3688.81 | 3680.01 | 3684.00 | 169.60 | 624802.83 | 3683.91 2014-03-09 03:44:00 | 3683.00 | 3685.00 | 3682.00 | 3684.00 | 33.33 | 122782.14 | 3684.27 2014-03-09 03:45:00 | 3684.00 | 3688.91 | 3684.00 | 3684.92 | 126.71 | 467203.81 | 3687.13 2014-03-09 03:46:00 | 3684.00 | 3686.79 | 3680.01 | 3683.23 | 191.97 | 707137.42 | 3683.51 2014-03-09 03:47:00 | 3685.44 | 3685.44 | 3680.00 | 3680.98 | 115.49 | 425273.99 | 3682.31 2014-03-09 03:48:00 | 3680.01 | 3684.90 | 3673.00 | 3680.99 | 161.50 | 594621.45 | 3681.84 2014-03-09 03:49:00 | 3675.00 | 3684.56 | 3673.06 | 3678.33 | 240.80 | 885815.85 | 3678.70 2014-03-09 03:50:00 | 3675.06 | 3682.00 | 3673.39 | 3680.13 | 164.66 | 605560.55 | 3677.58 2014-03-09 03:51:00 | 3678.98 | 3684.80 | 3676.23 | 3684.46 | 203.83 | 750128.78 | 3680.26 2014-03-09 03:52:00 | 3680.67 | 3689.00 | 3678.02 | 3683.05 | 176.34 | 649573.98 | 3683.75 2014-03-09 03:53:00 | 3683.03 | 3685.91 | 3678.01 | 3681.00 | 138.34 | 509377.87 | 3681.97 2014-03-09 03:54:00 | 3683.51 | 3685.94 | 3681.00 | 3685.13 | 189.83 | 699244.55 | 3683.51 2014-03-09 03:55:00 | 3685.92 | 3686.00 | 3681.00 | 3686.00 | 201.47 | 742097.60 | 3683.51 2014-03-09 03:56:00 | 3686.00 | 3688.78 | 3682.03 | 3684.08 | 199.49 | 735243.84 | 3685.58 2014-03-09 03:57:00 | 3686.33 | 3688.87 | 3682.03 | 3687.26 | 175.38 | 646335.06 | 3685.26 2014-03-09 03:58:00 | 3686.87 | 3688.87 | 3682.50 | 3686.86 | 206.79 | 762064.15 | 3685.23 2014-03-09 03:59:00 | 3683.03 | 3690.39 | 3682.01 | 3687.63 | 185.30 | 683047.67 | 3686.15 2014-03-09 04:00:00 | 3686.76 | 3689.26 | 3682.03 | 3688.99 | 88.59 | 326478.62 | 3685.40 2014-03-09 04:01:00 | 3684.11 | 3689.00 | 3682.26 | 3684.00 | 66.54 | 245307.84 | 3686.57 2014-03-09 04:02:00 | 3686.95 | 3689.00 | 3684.26 | 3685.13 | 85.99 | 317033.01 | 3686.94 2014-03-09 04:03:00 | 3685.90 | 3687.90 | 3684.09 | 3684.09 | 72.05 | 265572.52 | 3685.90 2014-03-09 04:04:00 | 3686.04 | 3686.10 | 3684.34 | 3686.06 | 99.43 | 366408.45 | 3685.02 2014-03-09 04:05:00 | 3686.35 | 3689.48 | 3686.12 | 3687.62 | 82.57 | 304458.07 | 3687.18 2014-03-09 04:06:00 | 3689.22 | 3690.00 | 3685.00 | 3690.00 | 85.42 | 315070.56 | 3688.36 2014-03-09 04:07:00 | 3690.00 | 3692.48 | 3688.31 | 3692.48 | 74.80 | 275981.87 | 3689.79 2014-03-09 04:08:00 | 3693.27 | 3699.00 | 3693.26 | 3699.00 | 62.49 | 230873.87 | 3694.69 2014-03-09 04:09:00 | 3699.00 | 3699.00 | 3693.03 | 3697.10 | 69.56 | 257159.79 | 3696.95 2014-03-09 04:10:00 | 3696.99 | 3698.91 | 3694.67 | 3695.56 | 99.35 | 367217.28 | 3696.05 2014-03-09 04:11:00 | 3695.37 | 3699.01 | 3694.50 | 3697.03 | 76.23 | 281763.39 | 3696.18 2014-03-09 04:12:00 | 3697.03 | 3697.42 | 3694.08 | 3695.59 | 79.23 | 292838.98 | 3695.88 2014-03-09 04:13:00 | 3695.98 | 3697.96 | 3691.74 | 3695.97 | 146.40 | 541121.64 | 3696.11 2014-03-09 04:14:00 | 3695.72 | 3695.72 | 3684.98 | 3690.01 | 129.80 | 479070.13 | 3690.75 2014-03-09 04:15:00 | 3689.55 | 3691.21 | 3686.01 | 3690.00 | 62.02 | 228755.53 | 3688.42 2014-03-09 04:16:00 | 3687.00 | 3696.09 | 3687.00 | 3695.24 | 116.91 | 431674.12 | 3692.27 2014-03-09 04:17:00 | 3695.17 | 3696.12 | 3692.00 | 3693.11 | 109.62 | 404874.40 | 3693.50 2014-03-09 04:18:00 | 3692.78 | 3694.48 | 3691.00 | 3691.00 | 17.39 | 64223.83 | 3692.51 2014-03-09 04:19:00 | 3691.00 | 3697.91 | 3686.05 | 3695.65 | 95.82 | 353883.05 | 3693.17 2014-03-09 04:20:00 | 3691.82 | 3697.58 | 3691.82 | 3694.63 | 92.02 | 339962.31 | 3694.60 2014-03-09 04:21:00 | 3696.72 | 3697.00 | 3693.90 | 3696.16 | 58.59 | 216519.37 | 3695.50 2014-03-09 04:22:00 | 3694.01 | 3696.62 | 3694.01 | 3696.01 | 42.98 | 158808.54 | 3695.11 2014-03-09 04:23:00 | 3696.87 | 3698.00 | 3693.03 | 3694.49 | 85.78 | 317049.58 | 3696.12 2014-03-09 04:24:00 | 3697.95 | 3698.50 | 3695.06 | 3696.86 | 121.36 | 448668.17 | 3696.91 2014-03-09 04:25:00 | 3695.27 | 3698.19 | 3693.34 | 3695.13 | 58.38 | 215772.09 | 3696.12 2014-03-09 04:26:00 | 3697.93 | 3697.94 | 3695.26 | 3695.26 | 94.93 | 350948.61 | 3696.76 2014-03-09 04:27:00 | 3696.97 | 3698.00 | 3693.53 | 3696.29 | 73.77 | 272666.16 | 3696.22 2014-03-09 04:28:00 | 3696.81 | 3697.98 | 3695.28 | 3695.28 | 77.27 | 285662.61 | 3696.75 2014-03-09 04:29:00 | 3695.26 | 3697.57 | 3692.51 | 3696.13 | 98.22 | 362955.86 | 3695.22 2014-03-09 04:30:00 | 3694.77 | 3696.98 | 3692.48 | 3693.07 | 108.31 | 400175.35 | 3694.79 2014-03-09 04:31:00 | 3695.85 | 3698.00 | 3693.09 | 3694.04 | 86.74 | 320541.14 | 3695.42 2014-03-09 04:32:00 | 3694.30 | 3696.48 | 3693.81 | 3693.81 | 91.83 | 339320.95 | 3695.10 2014-03-09 04:33:00 | 3694.04 | 3695.94 | 3693.81 | 3695.18 | 80.24 | 296508.27 | 3695.13 2014-03-09 04:34:00 | 3695.60 | 3695.60 | 3692.64 | 3693.60 | 67.00 | 247509.51 | 3694.28 2014-03-09 04:35:00 | 3694.09 | 3695.66 | 3692.66 | 3695.54 | 120.51 | 445225.83 | 3694.67 2014-03-09 04:36:00 | 3693.27 | 3696.49 | 3693.07 | 3696.49 | 80.91 | 298919.80 | 3694.56 2014-03-09 04:37:00 | 3696.85 | 3698.00 | 3693.03 | 3697.00 | 93.18 | 344362.26 | 3695.87 2014-03-09 04:38:00 | 3696.94 | 3698.00 | 3693.51 | 3693.89 | 92.59 | 342253.55 | 3696.36 2014-03-09 04:39:00 | 3694.72 | 3696.97 | 3693.02 | 3693.44 | 73.93 | 273133.64 | 3694.64 2014-03-09 04:40:00 | 3694.10 | 3698.00 | 3694.09 | 3697.98 | 60.28 | 222810.74 | 3696.20 2014-03-09 04:41:00 | 3696.14 | 3697.01 | 3694.30 | 3695.15 | 40.70 | 150400.72 | 3695.80 2014-03-09 04:42:00 | 3696.01 | 3696.40 | 3694.71 | 3695.40 | 89.51 | 330775.06 | 3695.60 2014-03-09 04:43:00 | 3695.71 | 3696.32 | 3694.69 | 3694.69 | 42.68 | 157718.61 | 3695.63 2014-03-09 04:44:00 | 3694.68 | 3695.98 | 3694.66 | 3695.23 | 73.36 | 271081.36 | 3695.42 2014-03-09 04:45:00 | 3695.51 | 3696.56 | 3694.32 | 3695.08 | 60.45 | 223392.24 | 3695.67 2014-03-09 04:46:00 | 3695.99 | 3696.87 | 3693.48 | 3694.57 | 50.10 | 185120.03 | 3695.38 2014-03-09 04:47:00 | 3695.56 | 3695.80 | 3693.00 | 3693.01 | 62.46 | 230727.82 | 3694.25 2014-03-09 04:48:00 | 3693.51 | 3694.44 | 3690.92 | 3691.18 | 78.70 | 290580.33 | 3692.35 2014-03-09 04:49:00 | 3693.82 | 3693.82 | 3690.92 | 3692.81 | 98.74 | 364594.28 | 3692.51 2014-03-09 04:50:00 | 3691.51 | 3693.51 | 3686.21 | 3687.05 | 86.19 | 318087.15 | 3690.45 2014-03-09 04:51:00 | 3686.07 | 3690.11 | 3685.00 | 3685.58 | 91.06 | 335796.61 | 3687.68 2014-03-09 04:52:00 | 3686.55 | 3693.88 | 3686.01 | 3693.88 | 74.46 | 274668.17 | 3688.95 2014-03-09 04:53:00 | 3691.64 | 3691.65 | 3686.73 | 3686.76 | 86.23 | 318102.62 | 3688.87 2014-03-09 04:54:00 | 3687.47 | 3687.58 | 3686.05 | 3686.53 | 140.47 | 517876.28 | 3686.79 2014-03-09 04:55:00 | 3687.48 | 3689.72 | 3686.00 | 3689.11 | 72.19 | 266183.72 | 3687.16 2014-03-09 04:56:00 | 3689.55 | 3689.95 | 3686.14 | 3689.35 | 104.39 | 385010.03 | 3688.05 2014-03-09 04:57:00 | 3689.64 | 3689.64 | 3687.23 | 3688.32 | 75.85 | 279736.44 | 3688.17 2014-03-09 04:58:00 | 3689.46 | 3689.64 | 3684.98 | 3685.64 | 146.69 | 540941.46 | 3687.78 2014-03-09 04:59:00 | 3686.76 | 3688.50 | 3685.07 | 3687.36 | 51.89 | 191313.79 | 3686.98 2014-03-09 05:00:00 | 3688.50 | 3690.49 | 3685.44 | 3687.43 | 64.06 | 236186.29 | 3686.90 2014-03-09 05:01:00 | 3689.47 | 3690.45 | 3686.45 | 3687.58 | 79.10 | 291737.64 | 3688.21 2014-03-09 05:02:00 | 3687.09 | 3693.61 | 3687.09 | 3691.78 | 66.47 | 245327.57 | 3690.97 2014-03-09 05:03:00 | 3692.17 | 3694.39 | 3689.09 | 3691.76 | 117.93 | 435523.39 | 3693.04 2014-03-09 05:04:00 | 3691.57 | 3696.89 | 3691.47 | 3694.95 | 79.87 | 294952.91 | 3693.05 2014-03-09 05:05:00 | 3692.55 | 3693.95 | 3692.00 | 3693.47 | 68.17 | 251731.64 | 3692.98 2014-03-09 05:06:00 | 3693.23 | 3694.00 | 3692.00 | 3693.20 | 79.72 | 294397.78 | 3692.90 2014-03-09 05:07:00 | 3692.24 | 3693.96 | 3692.00 | 3693.37 | 33.48 | 123619.92 | 3692.46 2014-03-09 05:08:00 | 3693.18 | 3695.61 | 3692.17 | 3695.00 | 48.12 | 177719.26 | 3693.25 2014-03-09 05:09:00 | 3695.00 | 3695.00 | 3692.97 | 3693.54 | 63.11 | 233143.33 | 3694.24 2014-03-09 05:10:00 | 3693.84 | 3695.00 | 3692.00 | 3692.15 | 124.48 | 459786.82 | 3693.66 2014-03-09 05:11:00 | 3692.94 | 3694.98 | 3691.93 | 3692.36 | 99.64 | 367985.11 | 3693.15 2014-03-09 05:12:00 | 3693.87 | 3694.73 | 3692.15 | 3693.25 | 70.06 | 258782.27 | 3693.88 2014-03-09 05:13:00 | 3694.45 | 3694.45 | 3691.88 | 3692.24 | 102.51 | 378533.11 | 3692.83 2014-03-09 05:14:00 | 3693.25 | 3697.17 | 3691.98 | 3697.04 | 90.40 | 333941.25 | 3694.12 2014-03-09 05:15:00 | 3697.07 | 3698.00 | 3693.22 | 3696.44 | 72.28 | 267114.32 | 3695.75 2014-03-09 05:16:00 | 3695.33 | 3696.16 | 3693.38 | 3694.52 | 107.52 | 397267.20 | 3694.79 2014-03-09 05:17:00 | 3694.85 | 3695.98 | 3693.96 | 3694.99 | 144.06 | 532335.41 | 3695.29 2014-03-09 05:18:00 | 3695.13 | 3695.86 | 3693.98 | 3694.56 | 97.62 | 360704.18 | 3694.94 2014-03-09 05:19:00 | 3694.85 | 3697.00 | 3693.49 | 3695.74 | 90.10 | 332967.93 | 3695.54 2014-03-09 05:20:00 | 3695.38 | 3696.35 | 3693.56 | 3694.50 | 97.13 | 358895.90 | 3694.93 2014-03-09 05:21:00 | 3695.60 | 3697.80 | 3693.54 | 3696.18 | 63.93 | 236256.50 | 3695.32 2014-03-09 05:22:00 | 3697.76 | 3697.76 | 3694.17 | 3696.85 | 70.55 | 260724.97 | 3695.55 2014-03-09 05:23:00 | 3695.90 | 3699.00 | 3694.62 | 3696.64 | 95.32 | 352355.00 | 3696.59 2014-03-09 05:24:00 | 3697.96 | 3698.02 | 3695.72 | 3696.27 | 92.70 | 342706.64 | 3696.86 2014-03-09 05:25:00 | 3696.27 | 3700.00 | 3696.27 | 3699.96 | 58.81 | 217534.50 | 3698.69 2014-03-09 05:26:00 | 3700.00 | 3700.00 | 3696.44 | 3699.15 | 137.28 | 507785.86 | 3698.91 2014-03-09 05:27:00 | 3699.82 | 3701.71 | 3696.28 | 3696.65 | 106.44 | 393697.14 | 3698.94 2014-03-09 05:28:00 | 3697.83 | 3700.00 | 3696.59 | 3698.69 | 114.92 | 425052.15 | 3698.81 2014-03-09 05:29:00 | 3698.62 | 3701.52 | 3697.89 | 3701.52 | 103.94 | 384507.12 | 3699.35 2014-03-09 05:30:00 | 3700.10 | 3703.13 | 3698.77 | 3700.04 | 102.86 | 380642.40 | 3700.48 2014-03-09 05:31:00 | 3704.00 | 3704.00 | 3700.51 | 3704.00 | 77.24 | 285999.47 | 3702.59 2014-03-09 05:32:00 | 3703.00 | 3705.00 | 3702.29 | 3705.00 | 51.08 | 189182.23 | 3703.50 2014-03-09 05:33:00 | 3705.00 | 3708.92 | 3705.00 | 3706.50 | 53.08 | 196703.72 | 3706.15 2014-03-09 05:34:00 | 3706.11 | 3708.76 | 3702.11 | 3706.05 | 57.55 | 213309.37 | 3706.38 2014-03-09 05:35:00 | 3704.97 | 3706.98 | 3703.60 | 3706.93 | 88.60 | 328352.35 | 3705.84 2014-03-09 05:36:00 | 3705.91 | 3707.00 | 3705.56 | 3707.00 | 50.17 | 185925.36 | 3706.13 2014-03-09 05:37:00 | 3707.02 | 3707.75 | 3702.45 | 3703.29 | 54.73 | 202857.51 | 3706.38 2014-03-09 05:38:00 | 3707.67 | 3708.89 | 3703.00 | 3706.08 | 99.48 | 368745.43 | 3706.80 2014-03-09 05:39:00 | 3705.82 | 3707.85 | 3704.17 | 3705.75 | 93.37 | 345995.80 | 3705.84 2014-03-09 05:40:00 | 3705.08 | 3706.87 | 3701.00 | 3703.71 | 80.54 | 298383.49 | 3704.74 2014-03-09 05:41:00 | 3702.18 | 3707.89 | 3701.51 | 3706.73 | 90.95 | 337021.80 | 3705.78 2014-03-09 05:42:00 | 3706.54 | 3707.70 | 3702.05 | 3702.16 | 48.50 | 179735.27 | 3705.58 2014-03-09 05:43:00 | 3702.05 | 3706.66 | 3696.00 | 3696.84 | 125.65 | 465217.66 | 3702.43 2014-03-09 05:44:00 | 3701.53 | 3701.80 | 3698.29 | 3701.00 | 69.22 | 256173.50 | 3700.86 2014-03-09 05:45:00 | 3701.00 | 3701.94 | 3696.13 | 3699.15 | 142.76 | 528073.60 | 3699.11 2014-03-09 05:46:00 | 3698.93 | 3701.71 | 3698.59 | 3699.83 | 97.03 | 359004.11 | 3700.08 2014-03-09 05:47:00 | 3699.86 | 3700.00 | 3697.05 | 3700.00 | 69.92 | 258612.77 | 3698.91 2014-03-09 05:48:00 | 3700.00 | 3703.74 | 3700.00 | 3701.33 | 47.02 | 174008.40 | 3700.81 2014-03-09 05:49:00 | 3703.23 | 3703.96 | 3700.73 | 3702.18 | 107.13 | 396628.36 | 3702.24 2014-03-09 05:50:00 | 3703.51 | 3706.99 | 3700.91 | 3704.18 | 52.01 | 192626.50 | 3704.00 2014-03-09 05:51:00 | 3706.99 | 3706.99 | 3704.83 | 3705.68 | 76.49 | 283475.29 | 3705.90 2014-03-09 05:52:00 | 3706.00 | 3706.70 | 3704.87 | 3706.00 | 15.67 | 58074.08 | 3706.07 2014-03-09 05:53:00 | 3706.68 | 3706.70 | 3702.07 | 3702.41 | 103.95 | 385017.39 | 3703.91 2014-03-09 05:54:00 | 3703.27 | 3704.00 | 3702.38 | 3702.61 | 71.74 | 265652.37 | 3703.19 2014-03-09 05:55:00 | 3703.31 | 3703.76 | 3702.42 | 3703.46 | 46.07 | 170595.50 | 3703.04 2014-03-09 05:56:00 | 3702.98 | 3702.98 | 3702.36 | 3702.37 | 11.35 | 42011.47 | 3702.43 2014-03-09 05:57:00 | 3701.76 | 3702.39 | 3700.06 | 3702.11 | 31.61 | 116976.50 | 3700.73 2014-03-09 05:58:00 | 3702.98 | 3705.00 | 3701.16 | 3703.74 | 61.76 | 228727.68 | 3703.43 2014-03-09 05:59:00 | 3703.80 | 3706.00 | 3702.03 | 3703.50 | 105.18 | 389518.43 | 3703.49 2014-03-09 06:00:00 | 3702.98 | 3704.40 | 3702.27 | 3702.63 | 148.44 | 549729.05 | 3703.38 2014-03-09 06:01:00 | 3703.45 | 3704.40 | 3702.41 | 3703.47 | 176.73 | 654507.02 | 3703.39 2014-03-09 06:02:00 | 3704.43 | 3704.99 | 3702.98 | 3703.07 | 118.87 | 440288.03 | 3703.88 2014-03-09 06:03:00 | 3703.48 | 3704.89 | 3702.37 | 3703.13 | 161.39 | 597687.17 | 3703.35 2014-03-09 06:04:00 | 3703.56 | 3704.05 | 3702.55 | 3703.78 | 74.67 | 276530.96 | 3703.23 2014-03-09 06:05:00 | 3702.82 | 3705.87 | 3702.58 | 3704.98 | 140.25 | 519548.25 | 3704.55 2014-03-09 06:06:00 | 3705.09 | 3706.99 | 3704.09 | 3706.02 | 73.57 | 272610.62 | 3705.71 2014-03-09 06:07:00 | 3705.87 | 3707.59 | 3705.87 | 3706.75 | 130.22 | 482699.35 | 3706.74 2014-03-09 06:08:00 | 3707.06 | 3708.79 | 3706.04 | 3708.04 | 139.93 | 518746.88 | 3707.08 2014-03-09 06:09:00 | 3707.31 | 3707.86 | 3705.00 | 3705.00 | 86.82 | 321756.96 | 3706.15 2014-03-09 06:10:00 | 3704.63 | 3707.46 | 3701.16 | 3702.62 | 104.46 | 386837.05 | 3703.14 2014-03-09 06:11:00 | 3702.02 | 3704.16 | 3701.30 | 3701.80 | 144.15 | 533794.06 | 3702.94 2014-03-09 06:12:00 | 3701.44 | 3703.90 | 3700.00 | 3702.99 | 141.26 | 522876.66 | 3701.65 2014-03-09 06:13:00 | 3702.92 | 3702.99 | 3700.12 | 3702.00 | 189.65 | 701993.22 | 3701.50 2014-03-09 06:14:00 | 3701.73 | 3703.66 | 3699.08 | 3702.44 | 155.69 | 576267.38 | 3701.45 2014-03-09 06:15:00 | 3700.69 | 3702.27 | 3697.76 | 3697.89 | 108.51 | 401451.94 | 3699.85 2014-03-09 06:16:00 | 3697.96 | 3702.01 | 3697.59 | 3698.13 | 173.60 | 642304.62 | 3699.93 2014-03-09 06:17:00 | 3698.01 | 3700.20 | 3696.85 | 3699.77 | 105.28 | 389394.18 | 3698.55 2014-03-09 06:18:00 | 3697.62 | 3702.00 | 3694.67 | 3699.23 | 166.47 | 615521.30 | 3697.49 2014-03-09 06:19:00 | 3699.08 | 3701.72 | 3696.10 | 3698.86 | 164.44 | 608329.82 | 3699.38 2014-03-09 06:20:00 | 3698.02 | 3698.84 | 3698.02 | 3698.42 | 13.78 | 50947.13 | 3698.52 2014-03-09 06:21:00 | 3698.42 | 3700.55 | 3698.42 | 3699.86 | 148.75 | 550276.79 | 3699.46 2014-03-09 06:22:00 | 3699.88 | 3700.55 | 3698.83 | 3700.54 | 100.30 | 371066.24 | 3699.71 2014-03-09 06:23:00 | 3700.64 | 3702.12 | 3699.46 | 3701.59 | 46.31 | 171393.36 | 3701.32 2014-03-09 06:24:00 | 3701.64 | 3701.93 | 3699.00 | 3699.60 | 27.26 | 100876.55 | 3700.40 2014-03-09 06:25:00 | 3700.61 | 3705.00 | 3699.00 | 3705.00 | 143.75 | 532015.12 | 3701.05 2014-03-09 06:26:00 | 3704.32 | 3704.91 | 3701.61 | 3704.57 | 178.13 | 659706.97 | 3703.53 2014-03-09 06:27:00 | 3704.99 | 3704.99 | 3702.97 | 3703.04 | 87.22 | 323037.10 | 3703.75 2014-03-09 06:28:00 | 3703.02 | 3703.98 | 3700.48 | 3703.00 | 53.73 | 198967.60 | 3703.03 2014-03-09 06:29:00 | 3703.08 | 3705.47 | 3702.33 | 3704.59 | 164.88 | 610717.97 | 3704.06 2014-03-09 06:30:00 | 3704.33 | 3705.36 | 3700.40 | 3701.63 | 86.26 | 319388.29 | 3702.80 2014-03-09 06:31:00 | 3702.45 | 3704.00 | 3700.67 | 3704.00 | 174.13 | 644740.20 | 3702.59 2014-03-09 06:32:00 | 3704.00 | 3705.47 | 3699.00 | 3703.24 | 203.38 | 753004.45 | 3702.38 2014-03-09 06:33:00 | 3701.85 | 3705.00 | 3700.42 | 3702.22 | 150.87 | 558584.02 | 3702.54 2014-03-09 06:34:00 | 3702.28 | 3703.93 | 3701.51 | 3703.60 | 195.61 | 724310.30 | 3702.90 2014-03-09 06:35:00 | 3703.99 | 3705.00 | 3702.32 | 3704.80 | 212.44 | 786814.63 | 3703.79 2014-03-09 06:36:00 | 3705.11 | 3707.01 | 3703.49 | 3706.06 | 85.92 | 318286.14 | 3704.45 2014-03-09 06:37:00 | 3706.98 | 3708.88 | 3704.32 | 3705.82 | 212.60 | 787873.20 | 3705.98 2014-03-09 06:38:00 | 3704.78 | 3710.00 | 3704.22 | 3704.73 | 170.49 | 631850.02 | 3706.04 2014-03-09 06:39:00 | 3708.80 | 3708.80 | 3704.26 | 3707.75 | 173.74 | 644040.77 | 3706.88 2014-03-09 06:40:00 | 3706.56 | 3710.00 | 3706.18 | 3707.95 | 158.66 | 588341.79 | 3708.17 2014-03-09 06:41:00 | 3707.84 | 3711.00 | 3707.23 | 3709.56 | 160.76 | 596258.74 | 3709.02 2014-03-09 06:42:00 | 3710.37 | 3710.89 | 3708.28 | 3709.25 | 76.42 | 283458.25 | 3709.17 2014-03-09 06:43:00 | 3709.37 | 3710.91 | 3708.39 | 3710.31 | 162.87 | 604269.23 | 3710.20 2014-03-09 06:44:00 | 3708.50 | 3711.97 | 3708.42 | 3711.41 | 111.51 | 413757.13 | 3710.53 2014-03-09 06:45:00 | 3711.69 | 3714.41 | 3710.12 | 3712.01 | 95.84 | 355691.23 | 3711.46 2014-03-09 06:46:00 | 3711.00 | 3711.00 | 3705.22 | 3707.27 | 87.13 | 323095.00 | 3708.07 2014-03-09 06:47:00 | 3707.25 | 3713.33 | 3707.25 | 3711.09 | 182.74 | 678086.11 | 3710.66 2014-03-09 06:48:00 | 3711.04 | 3714.42 | 3711.04 | 3714.00 | 192.99 | 716503.17 | 3712.57 2014-03-09 06:49:00 | 3714.00 | 3715.98 | 3712.46 | 3715.98 | 120.88 | 448926.96 | 3713.70 2014-03-09 06:50:00 | 3715.64 | 3719.90 | 3715.64 | 3719.90 | 83.56 | 310656.60 | 3717.59 2014-03-09 06:51:00 | 3719.90 | 3725.00 | 3718.04 | 3722.54 | 126.37 | 470269.97 | 3721.52 2014-03-09 06:52:00 | 3723.84 | 3725.00 | 3720.01 | 3720.59 | 166.94 | 621423.49 | 3722.37 2014-03-09 06:53:00 | 3719.98 | 3723.88 | 3719.98 | 3723.13 | 101.39 | 377291.49 | 3721.30 2014-03-09 06:54:00 | 3722.83 | 3724.97 | 3720.33 | 3722.64 | 83.94 | 312482.09 | 3722.86 2014-03-09 06:55:00 | 3722.29 | 3724.00 | 3720.26 | 3720.52 | 149.68 | 557082.25 | 3721.87 2014-03-09 06:56:00 | 3722.22 | 3722.22 | 3719.98 | 3720.78 | 135.14 | 502848.97 | 3720.87 2014-03-09 06:57:00 | 3720.26 | 3721.34 | 3719.98 | 3720.06 | 198.72 | 739339.09 | 3720.58 2014-03-09 06:58:00 | 3720.20 | 3722.39 | 3716.42 | 3716.42 | 128.71 | 478720.24 | 3719.28 2014-03-09 06:59:00 | 3718.84 | 3719.40 | 3710.00 | 3716.41 | 128.05 | 475753.22 | 3715.34 2014-03-09 07:00:00 | 3715.99 | 3718.91 | 3713.03 | 3713.11 | 244.43 | 908343.58 | 3716.20 2014-03-09 07:01:00 | 3717.99 | 3717.99 | 3713.33 | 3716.51 | 210.96 | 783812.01 | 3715.51 2014-03-09 07:02:00 | 3716.97 | 3716.97 | 3713.24 | 3715.02 | 175.87 | 653332.97 | 3714.80 2014-03-09 07:03:00 | 3714.08 | 3715.97 | 3709.32 | 3712.92 | 157.70 | 585580.36 | 3713.30 2014-03-09 07:04:00 | 3713.36 | 3716.98 | 3713.36 | 3716.79 | 105.14 | 390606.20 | 3715.18 2014-03-09 07:05:00 | 3713.82 | 3716.98 | 3712.14 | 3715.43 | 163.88 | 608817.78 | 3715.09 2014-03-09 07:06:00 | 3713.72 | 3716.87 | 3713.63 | 3715.35 | 198.31 | 736748.40 | 3715.08 2014-03-09 07:07:00 | 3715.03 | 3715.96 | 3713.00 | 3713.19 | 192.70 | 715809.56 | 3714.67 2014-03-09 07:08:00 | 3713.27 | 3715.68 | 3713.10 | 3714.18 | 200.45 | 744547.65 | 3714.31 2014-03-09 07:09:00 | 3713.41 | 3714.99 | 3713.12 | 3714.97 | 140.91 | 523361.23 | 3714.23 2014-03-09 07:10:00 | 3714.00 | 3714.99 | 3713.25 | 3713.73 | 46.40 | 172351.48 | 3714.15 2014-03-09 07:11:00 | 3713.72 | 3720.00 | 3712.98 | 3717.76 | 111.81 | 415540.46 | 3716.42 2014-03-09 07:12:00 | 3716.00 | 3719.56 | 3713.43 | 3715.19 | 96.09 | 357079.93 | 3716.10 2014-03-09 07:13:00 | 3716.05 | 3717.60 | 3715.18 | 3716.93 | 206.78 | 768509.74 | 3716.52 2014-03-09 07:14:00 | 3717.22 | 3719.60 | 3715.42 | 3719.60 | 129.65 | 482024.75 | 3717.89 2014-03-09 07:15:00 | 3719.99 | 3726.00 | 3718.25 | 3720.77 | 235.28 | 875727.07 | 3722.11 2014-03-09 07:16:00 | 3724.24 | 3724.89 | 3720.37 | 3724.49 | 228.86 | 852107.65 | 3723.32 2014-03-09 07:17:00 | 3722.59 | 3725.94 | 3722.08 | 3723.06 | 194.50 | 724240.45 | 3723.58 2014-03-09 07:18:00 | 3724.99 | 3727.30 | 3723.00 | 3726.17 | 139.67 | 520294.37 | 3725.17 2014-03-09 07:19:00 | 3728.88 | 3732.00 | 3726.32 | 3726.35 | 135.37 | 504701.12 | 3728.20 2014-03-09 07:20:00 | 3727.05 | 3731.91 | 3726.27 | 3729.24 | 187.93 | 700890.09 | 3729.63 2014-03-09 07:21:00 | 3728.99 | 3731.67 | 3725.46 | 3727.20 | 139.21 | 519003.77 | 3728.13 2014-03-09 07:22:00 | 3726.88 | 3727.30 | 3725.00 | 3725.85 | 220.41 | 821284.42 | 3726.20 2014-03-09 07:23:00 | 3726.60 | 3733.00 | 3725.15 | 3728.15 | 80.83 | 301453.53 | 3729.57 2014-03-09 07:24:00 | 3727.15 | 3730.88 | 3726.18 | 3728.63 | 328.44 | 1224370.70 | 3727.85 2014-03-09 07:25:00 | 3726.77 | 3728.86 | 3726.52 | 3727.14 | 146.68 | 546783.01 | 3727.70 2014-03-09 07:26:00 | 3728.57 | 3728.67 | 3724.29 | 3724.69 | 186.16 | 693809.69 | 3726.87 2014-03-09 07:27:00 | 3726.63 | 3730.00 | 3724.46 | 3727.74 | 205.08 | 764385.39 | 3727.25 2014-03-09 07:28:00 | 3726.58 | 3728.84 | 3724.31 | 3727.56 | 160.71 | 598916.93 | 3726.79 2014-03-09 07:29:00 | 3727.01 | 3730.02 | 3722.00 | 3727.00 | 93.16 | 347284.02 | 3727.74 2014-03-09 07:30:00 | 3727.19 | 3729.74 | 3726.69 | 3727.86 | 157.22 | 586110.70 | 3728.04 2014-03-09 07:31:00 | 3726.82 | 3729.13 | 3725.95 | 3726.14 | 133.26 | 496730.49 | 3727.61 2014-03-09 07:32:00 | 3728.68 | 3728.68 | 3726.18 | 3726.27 | 157.48 | 586970.00 | 3727.24 2014-03-09 07:33:00 | 3726.20 | 3727.17 | 3723.66 | 3724.43 | 78.91 | 293956.61 | 3725.07 2014-03-09 07:34:00 | 3727.11 | 3727.67 | 3722.59 | 3727.07 | 117.11 | 436314.48 | 3725.68 2014-03-09 07:35:00 | 3727.62 | 3727.62 | 3724.80 | 3724.82 | 231.28 | 861811.17 | 3726.28 2014-03-09 07:36:00 | 3724.82 | 3726.19 | 3724.32 | 3724.32 | 161.90 | 603136.94 | 3725.41 2014-03-09 07:37:00 | 3725.89 | 3726.93 | 3723.16 | 3726.54 | 236.47 | 880863.81 | 3725.07 2014-03-09 07:38:00 | 3726.44 | 3727.63 | 3725.93 | 3727.63 | 140.98 | 525366.18 | 3726.45 2014-03-09 07:39:00 | 3727.81 | 3727.81 | 3725.03 | 3726.57 | 110.63 | 412304.21 | 3726.74 2014-03-09 07:40:00 | 3725.59 | 3727.75 | 3725.00 | 3726.58 | 189.03 | 704381.83 | 3726.32 2014-03-09 07:41:00 | 3726.48 | 3727.55 | 3725.00 | 3726.69 | 110.29 | 411009.39 | 3726.73 2014-03-09 07:42:00 | 3725.20 | 3727.78 | 3725.00 | 3726.33 | 54.57 | 203328.25 | 3725.87 2014-03-09 07:43:00 | 3727.26 | 3728.38 | 3726.00 | 3726.47 | 183.12 | 682545.75 | 3727.25 2014-03-09 07:44:00 | 3728.18 | 3728.18 | 3726.00 | 3727.61 | 151.72 | 565474.51 | 3727.09 2014-03-09 07:45:00 | 3727.25 | 3728.66 | 3726.22 | 3728.10 | 171.21 | 638085.47 | 3727.00 2014-03-09 07:46:00 | 3728.12 | 3728.84 | 3726.20 | 3728.84 | 115.15 | 429251.41 | 3727.69 2014-03-09 07:47:00 | 3728.91 | 3730.98 | 3727.25 | 3730.00 | 158.98 | 592771.58 | 3728.64 2014-03-09 07:48:00 | 3729.28 | 3731.00 | 3728.44 | 3731.00 | 76.01 | 283515.73 | 3729.98 2014-03-09 07:49:00 | 3731.00 | 3734.00 | 3729.53 | 3733.72 | 70.48 | 263016.17 | 3732.00 2014-03-09 07:50:00 | 3733.99 | 3734.00 | 3730.49 | 3731.02 | 106.12 | 396104.44 | 3732.47 2014-03-09 07:51:00 | 3732.50 | 3732.50 | 3728.25 | 3729.88 | 141.39 | 527461.33 | 3730.62 2014-03-09 07:52:00 | 3729.24 | 3732.43 | 3727.50 | 3731.89 | 189.07 | 705326.40 | 3730.58 2014-03-09 07:53:00 | 3731.39 | 3731.72 | 3728.01 | 3730.00 | 51.94 | 193746.55 | 3730.41 2014-03-09 07:54:00 | 3729.28 | 3730.83 | 3727.47 | 3727.95 | 132.67 | 494789.12 | 3729.56 2014-03-09 07:55:00 | 3727.49 | 3731.30 | 3723.66 | 3724.61 | 74.09 | 275960.72 | 3724.82 2014-03-09 07:56:00 | 3724.41 | 3728.95 | 3723.67 | 3724.55 | 155.60 | 579777.82 | 3726.05 2014-03-09 07:57:00 | 3724.00 | 3724.55 | 3722.50 | 3723.45 | 31.76 | 118270.57 | 3723.88 2014-03-09 07:58:00 | 3723.45 | 3727.00 | 3721.55 | 3727.00 | 225.76 | 841018.81 | 3725.31 2014-03-09 07:59:00 | 3727.01 | 3727.03 | 3716.61 | 3717.50 | 101.37 | 377143.42 | 3720.65 2014-03-09 08:00:00 | 3717.41 | 3718.00 | 3715.00 | 3715.00 | 137.71 | 511756.79 | 3716.19 2014-03-09 08:01:00 | 3714.71 | 3718.68 | 3713.00 | 3718.00 | 166.06 | 617103.86 | 3716.15 2014-03-09 08:02:00 | 3718.00 | 3724.93 | 3716.22 | 3722.45 | 189.31 | 704528.08 | 3721.66 2014-03-09 08:03:00 | 3723.83 | 3724.00 | 3715.10 | 3717.58 | 183.39 | 681951.60 | 3718.69 2014-03-09 08:04:00 | 3718.38 | 3721.00 | 3715.45 | 3717.63 | 170.30 | 633306.68 | 3718.71 2014-03-09 08:05:00 | 3719.48 | 3721.00 | 3717.62 | 3719.61 | 213.92 | 795710.84 | 3719.68 2014-03-09 08:06:00 | 3721.46 | 3722.60 | 3719.99 | 3721.26 | 212.43 | 790588.41 | 3721.64 2014-03-09 08:07:00 | 3722.54 | 3725.90 | 3720.01 | 3722.06 | 201.04 | 748318.48 | 3722.29 2014-03-09 08:08:00 | 3721.77 | 3722.98 | 3718.00 | 3718.32 | 133.25 | 495815.74 | 3720.86 2014-03-09 08:09:00 | 3720.96 | 3723.21 | 3718.18 | 3722.25 | 158.16 | 588505.26 | 3720.85 2014-03-09 08:10:00 | 3721.28 | 3724.00 | 3718.10 | 3724.00 | 181.91 | 677226.18 | 3722.93 2014-03-09 08:11:00 | 3724.97 | 3726.94 | 3721.07 | 3724.34 | 180.17 | 671072.64 | 3724.68 2014-03-09 08:12:00 | 3724.09 | 3729.94 | 3723.14 | 3728.61 | 266.49 | 993361.71 | 3727.62 2014-03-09 08:13:00 | 3728.87 | 3730.10 | 3725.00 | 3726.76 | 155.61 | 579923.17 | 3726.80 2014-03-09 08:14:00 | 3726.26 | 3727.50 | 3725.00 | 3727.29 | 170.92 | 636892.37 | 3726.37 2014-03-09 08:15:00 | 3724.96 | 3727.33 | 3724.78 | 3727.30 | 214.23 | 798208.66 | 3725.89 2014-03-09 08:16:00 | 3725.31 | 3728.00 | 3725.00 | 3725.00 | 274.01 | 1021136.46 | 3726.58 2014-03-09 08:17:00 | 3725.00 | 3727.66 | 3724.43 | 3724.85 | 102.42 | 381641.69 | 3726.28 2014-03-09 08:18:00 | 3724.87 | 3726.99 | 3724.87 | 3726.75 | 288.27 | 1074051.33 | 3725.88 2014-03-09 08:19:00 | 3725.21 | 3727.50 | 3724.63 | 3724.63 | 149.48 | 556951.04 | 3725.90 2014-03-09 08:20:00 | 3724.64 | 3725.85 | 3723.65 | 3724.73 | 124.96 | 465429.40 | 3724.75 2014-03-09 08:21:00 | 3725.26 | 3725.86 | 3720.54 | 3724.86 | 248.16 | 924271.17 | 3724.50 2014-03-09 08:22:00 | 3724.44 | 3724.57 | 3720.67 | 3722.64 | 105.88 | 394097.96 | 3722.12 2014-03-09 08:23:00 | 3722.52 | 3722.64 | 3720.00 | 3722.40 | 32.55 | 121149.78 | 3721.62 2014-03-09 08:24:00 | 3722.76 | 3724.10 | 3720.00 | 3723.11 | 208.61 | 776429.41 | 3721.99 2014-03-09 08:25:00 | 3723.46 | 3725.59 | 3723.03 | 3724.63 | 77.92 | 290167.32 | 3724.06 2014-03-09 08:26:00 | 3724.04 | 3725.99 | 3721.17 | 3723.66 | 119.41 | 444661.54 | 3723.76 2014-03-09 08:27:00 | 3724.41 | 3724.95 | 3722.00 | 3723.99 | 167.48 | 623702.69 | 3723.95 2014-03-09 08:28:00 | 3723.99 | 3726.00 | 3723.98 | 3724.23 | 115.47 | 430157.79 | 3725.18 2014-03-09 08:29:00 | 3724.16 | 3726.00 | 3722.76 | 3725.99 | 119.80 | 446228.19 | 3724.75 2014-03-09 08:30:00 | 3726.00 | 3730.00 | 3725.56 | 3730.00 | 55.98 | 208591.89 | 3726.32 2014-03-09 08:31:00 | 3726.85 | 3730.00 | 3726.83 | 3729.02 | 205.77 | 767253.07 | 3728.73 2014-03-09 08:32:00 | 3729.45 | 3735.79 | 3728.56 | 3733.22 | 181.62 | 677866.69 | 3732.40 2014-03-09 08:33:00 | 3732.82 | 3734.94 | 3730.00 | 3733.00 | 155.18 | 579117.65 | 3731.86 2014-03-09 08:34:00 | 3732.76 | 3734.40 | 3731.58 | 3731.60 | 164.01 | 612170.69 | 3732.57 2014-03-09 08:35:00 | 3733.00 | 3734.00 | 3731.60 | 3732.44 | 143.06 | 534024.79 | 3732.82 2014-03-09 08:36:00 | 3733.58 | 3734.00 | 3732.00 | 3733.04 | 118.42 | 442095.95 | 3733.19 2014-03-09 08:37:00 | 3733.54 | 3734.02 | 3732.96 | 3733.64 | 82.01 | 306181.63 | 3733.47 2014-03-09 08:38:00 | 3733.54 | 3738.41 | 3733.17 | 3738.41 | 84.39 | 315185.26 | 3734.95 2014-03-09 08:39:00 | 3739.00 | 3745.00 | 3733.00 | 3738.41 | 252.46 | 944825.50 | 3742.49 2014-03-09 08:40:00 | 3732.90 | 3746.25 | 3732.82 | 3744.98 | 277.66 | 1038780.84 | 3741.14 2014-03-09 08:41:00 | 3745.96 | 3749.11 | 3744.62 | 3749.11 | 117.94 | 441863.06 | 3746.67 2014-03-09 08:42:00 | 3749.47 | 3752.00 | 3740.00 | 3747.46 | 140.36 | 526049.34 | 3747.91 2014-03-09 08:43:00 | 3744.49 | 3749.90 | 3744.00 | 3748.61 | 160.12 | 599847.54 | 3746.31 2014-03-09 08:44:00 | 3748.55 | 3749.88 | 3744.39 | 3748.07 | 202.77 | 759676.20 | 3746.58 2014-03-09 08:45:00 | 3745.00 | 3745.00 | 3740.11 | 3742.34 | 144.44 | 540564.11 | 3742.40 2014-03-09 08:46:00 | 3741.60 | 3742.00 | 3737.15 | 3739.07 | 124.57 | 465733.60 | 3738.79 2014-03-09 08:47:00 | 3739.22 | 3743.46 | 3733.00 | 3739.25 | 200.79 | 751014.84 | 3740.30 2014-03-09 08:48:00 | 3741.16 | 3743.78 | 3738.00 | 3738.21 | 107.78 | 403269.06 | 3741.63 2014-03-09 08:49:00 | 3738.00 | 3740.00 | 3735.00 | 3738.82 | 197.39 | 737831.28 | 3738.01 2014-03-09 08:50:00 | 3739.68 | 3744.26 | 3736.59 | 3743.01 | 77.16 | 288638.97 | 3740.98 2014-03-09 08:51:00 | 3743.02 | 3749.00 | 3743.02 | 3745.00 | 140.13 | 524959.82 | 3746.21 2014-03-09 08:52:00 | 3746.82 | 3748.99 | 3745.00 | 3747.96 | 249.38 | 934337.27 | 3746.66 2014-03-09 08:53:00 | 3748.90 | 3750.00 | 3746.80 | 3748.90 | 61.95 | 232231.75 | 3748.64 2014-03-09 08:54:00 | 3748.97 | 3752.00 | 3748.38 | 3752.00 | 73.90 | 277086.82 | 3749.53 2014-03-09 08:55:00 | 3752.00 | 3755.00 | 3751.00 | 3751.00 | 135.63 | 509034.75 | 3753.06 2014-03-09 08:56:00 | 3750.91 | 3756.00 | 3749.10 | 3754.01 | 177.35 | 665584.96 | 3753.05 2014-03-09 08:57:00 | 3754.01 | 3754.43 | 3747.00 | 3749.94 | 137.58 | 515999.24 | 3750.46 2014-03-09 08:58:00 | 3750.00 | 3753.99 | 3743.18 | 3752.38 | 172.96 | 648753.32 | 3750.95 2014-03-09 08:59:00 | 3751.66 | 3752.29 | 3748.53 | 3750.00 | 175.02 | 656283.73 | 3749.70 2014-03-09 09:00:00 | 3750.55 | 3750.55 | 3749.00 | 3749.04 | 49.83 | 186845.59 | 3749.96 2014-03-09 09:01:00 | 3748.61 | 3750.44 | 3748.31 | 3749.99 | 60.33 | 226201.17 | 3749.34 2014-03-09 09:02:00 | 3750.00 | 3753.00 | 3749.98 | 3751.41 | 85.95 | 322459.90 | 3751.63 2014-03-09 09:03:00 | 3752.00 | 3760.00 | 3752.00 | 3758.03 | 101.28 | 380473.81 | 3756.62 2014-03-09 09:04:00 | 3759.87 | 3765.00 | 3753.70 | 3765.00 | 65.27 | 245433.09 | 3760.10 2014-03-09 09:05:00 | 3763.30 | 3766.00 | 3755.00 | 3762.05 | 154.83 | 582255.34 | 3760.63 2014-03-09 09:06:00 | 3762.02 | 3762.07 | 3755.01 | 3759.62 | 111.07 | 417405.66 | 3758.18 2014-03-09 09:07:00 | 3759.56 | 3759.57 | 3692.01 | 3748.87 | 175.70 | 656739.22 | 3737.80 2014-03-09 09:08:00 | 3751.88 | 3755.65 | 3743.99 | 3748.00 | 157.21 | 589292.80 | 3748.49 2014-03-09 09:09:00 | 3746.79 | 3748.00 | 3740.00 | 3746.50 | 90.09 | 337419.82 | 3745.41 2014-03-09 09:10:00 | 3746.50 | 3750.00 | 3745.49 | 3748.09 | 110.74 | 415060.71 | 3747.96 2014-03-09 09:11:00 | 3746.89 | 3748.09 | 3734.17 | 3735.64 | 139.31 | 521712.52 | 3745.08 2014-03-09 09:12:00 | 3740.88 | 3741.07 | 3702.03 | 3736.38 | 182.86 | 682957.03 | 3734.80 2014-03-09 09:13:00 | 3738.92 | 3739.41 | 3735.96 | 3739.03 | 79.07 | 295548.45 | 3737.76 2014-03-09 09:14:00 | 3739.11 | 3745.00 | 3700.00 | 3744.00 | 203.44 | 758652.47 | 3729.12 2014-03-09 09:15:00 | 3743.98 | 3744.99 | 3733.84 | 3742.14 | 144.39 | 540208.78 | 3741.27 2014-03-09 09:16:00 | 3744.00 | 3745.00 | 3742.04 | 3742.04 | 69.95 | 261913.30 | 3744.45 2014-03-09 09:17:00 | 3743.00 | 3743.01 | 3737.82 | 3738.41 | 199.30 | 745492.96 | 3740.48 2014-03-09 09:18:00 | 3738.82 | 3740.00 | 3736.45 | 3736.45 | 64.74 | 242050.35 | 3738.92 2014-03-09 09:19:00 | 3736.58 | 3740.00 | 3731.32 | 3733.40 | 87.52 | 326924.83 | 3735.56 2014-03-09 09:20:00 | 3733.13 | 3737.70 | 3733.00 | 3736.51 | 121.43 | 453551.58 | 3735.21 2014-03-09 09:21:00 | 3734.99 | 3741.72 | 3734.74 | 3740.45 | 140.76 | 526133.97 | 3737.73 2014-03-09 09:22:00 | 3740.60 | 3741.72 | 3734.36 | 3736.31 | 91.20 | 341012.81 | 3739.05 2014-03-09 09:23:00 | 3736.01 | 3742.99 | 3735.99 | 3739.65 | 135.65 | 507201.03 | 3739.01 2014-03-09 09:24:00 | 3740.91 | 3742.00 | 3738.27 | 3741.93 | 98.63 | 368894.96 | 3740.11 2014-03-09 09:25:00 | 3740.12 | 3743.02 | 3740.00 | 3741.37 | 75.30 | 281720.51 | 3741.56 2014-03-09 09:26:00 | 3740.83 | 3744.00 | 3740.20 | 3744.00 | 106.03 | 396838.98 | 3742.63 2014-03-09 09:27:00 | 3743.62 | 3744.00 | 3740.00 | 3740.00 | 56.90 | 212899.26 | 3741.84 2014-03-09 09:28:00 | 3739.98 | 3742.40 | 3738.00 | 3739.27 | 89.30 | 333916.55 | 3739.23 2014-03-09 09:29:00 | 3740.84 | 3744.00 | 3739.00 | 3740.68 | 129.41 | 484081.37 | 3740.77 2014-03-09 09:30:00 | 3740.68 | 3742.49 | 3738.78 | 3739.62 | 64.30 | 240535.72 | 3740.72 2014-03-09 09:31:00 | 3739.27 | 3742.99 | 3736.64 | 3739.30 | 140.76 | 526338.96 | 3739.37 2014-03-09 09:32:00 | 3738.79 | 3740.76 | 3736.00 | 3739.44 | 77.13 | 288403.61 | 3739.14 2014-03-09 09:33:00 | 3740.01 | 3741.00 | 3738.70 | 3739.82 | 31.40 | 117435.57 | 3740.11 2014-03-09 09:34:00 | 3739.98 | 3740.00 | 3737.00 | 3738.61 | 86.07 | 321771.36 | 3738.31 2014-03-09 09:35:00 | 3739.59 | 3739.59 | 3737.02 | 3737.41 | 28.49 | 106486.82 | 3737.95 2014-03-09 09:36:00 | 3737.40 | 3740.77 | 3737.10 | 3738.06 | 104.04 | 388929.94 | 3738.31 2014-03-09 09:37:00 | 3737.60 | 3739.11 | 3735.00 | 3735.82 | 94.37 | 352654.84 | 3736.86 2014-03-09 09:38:00 | 3736.52 | 3739.96 | 3733.39 | 3735.42 | 160.57 | 599903.41 | 3736.20 2014-03-09 09:39:00 | 3736.00 | 3736.01 | 3730.00 | 3733.00 | 118.43 | 442203.98 | 3733.79 2014-03-09 09:40:00 | 3733.38 | 3737.16 | 3730.00 | 3732.37 | 127.59 | 476319.27 | 3733.29 2014-03-09 09:41:00 | 3734.78 | 3737.43 | 3733.00 | 3736.32 | 143.43 | 535744.98 | 3735.16 2014-03-09 09:42:00 | 3735.82 | 3736.87 | 3731.00 | 3735.89 | 121.58 | 454020.78 | 3734.28 2014-03-09 09:43:00 | 3736.00 | 3739.70 | 3734.90 | 3738.66 | 25.78 | 96355.53 | 3737.17 2014-03-09 09:44:00 | 3738.64 | 3740.00 | 3736.13 | 3739.99 | 112.85 | 421953.72 | 3739.07 2014-03-09 09:45:00 | 3740.00 | 3741.45 | 3738.10 | 3741.45 | 91.53 | 342288.10 | 3739.50 2014-03-09 09:46:00 | 3741.46 | 3742.00 | 3738.13 | 3738.16 | 94.50 | 353377.37 | 3739.48 2014-03-09 09:47:00 | 3738.17 | 3739.99 | 3738.11 | 3738.86 | 129.13 | 482828.11 | 3738.97 2014-03-09 09:48:00 | 3739.76 | 3740.42 | 3738.10 | 3739.10 | 170.98 | 639348.11 | 3739.27 2014-03-09 09:49:00 | 3739.58 | 3739.96 | 3734.65 | 3735.04 | 105.65 | 394833.29 | 3737.08 2014-03-09 09:50:00 | 3735.23 | 3739.20 | 3735.10 | 3736.03 | 135.31 | 505654.45 | 3737.15 2014-03-09 09:51:00 | 3735.40 | 3737.00 | 3734.05 | 3737.00 | 66.47 | 248315.76 | 3735.70 2014-03-09 09:52:00 | 3736.96 | 3739.38 | 3734.47 | 3735.93 | 171.51 | 640822.33 | 3736.38 2014-03-09 09:53:00 | 3735.73 | 3736.51 | 3734.96 | 3736.21 | 6.64 | 24798.68 | 3736.43 2014-03-09 09:54:00 | 3735.45 | 3736.90 | 3734.99 | 3735.76 | 56.28 | 210255.89 | 3735.82 2014-03-09 09:55:00 | 3735.12 | 3736.03 | 3734.00 | 3734.00 | 114.80 | 428767.42 | 3735.04 2014-03-09 09:56:00 | 3733.00 | 3733.01 | 3731.00 | 3732.76 | 22.47 | 83880.54 | 3732.50 2014-03-09 09:57:00 | 3732.33 | 3733.00 | 3730.73 | 3730.98 | 136.36 | 508848.28 | 3731.71 2014-03-09 09:58:00 | 3730.58 | 3733.47 | 3730.58 | 3732.13 | 142.91 | 533347.27 | 3732.08 2014-03-09 09:59:00 | 3732.65 | 3733.46 | 3731.17 | 3731.40 | 78.32 | 292277.09 | 3732.07 2014-03-09 10:00:00 | 3731.38 | 3732.90 | 3730.00 | 3730.00 | 79.03 | 294883.10 | 3731.14 2014-03-09 10:01:00 | 3730.00 | 3730.00 | 3723.02 | 3726.88 | 121.31 | 452227.85 | 3727.84 2014-03-09 10:02:00 | 3727.02 | 3728.66 | 3725.02 | 3727.88 | 82.67 | 308109.47 | 3726.80 2014-03-09 10:03:00 | 3727.43 | 3729.93 | 3726.00 | 3729.31 | 51.02 | 190209.37 | 3728.06 2014-03-09 10:04:00 | 3729.92 | 3730.91 | 3729.43 | 3730.91 | 44.32 | 165323.76 | 3729.89 2014-03-09 10:05:00 | 3730.75 | 3731.00 | 3725.50 | 3728.79 | 123.90 | 461915.94 | 3728.11 2014-03-09 10:06:00 | 3726.11 | 3728.31 | 3723.05 | 3725.54 | 74.57 | 277840.37 | 3726.00 2014-03-09 10:07:00 | 3725.49 | 3727.67 | 3723.99 | 3726.02 | 58.99 | 219808.48 | 3726.01 2014-03-09 10:08:00 | 3725.88 | 3729.44 | 3723.21 | 3727.93 | 154.56 | 575854.77 | 3725.67 2014-03-09 10:09:00 | 3727.53 | 3731.98 | 3725.52 | 3731.98 | 82.50 | 307561.99 | 3728.11 2014-03-09 10:10:00 | 3731.17 | 3731.84 | 3728.01 | 3731.55 | 108.97 | 406514.05 | 3730.62 2014-03-09 10:11:00 | 3732.37 | 3732.99 | 3730.00 | 3732.98 | 100.59 | 375374.71 | 3731.88 2014-03-09 10:12:00 | 3732.99 | 3733.00 | 3725.82 | 3732.80 | 111.01 | 414096.46 | 3730.13 2014-03-09 10:13:00 | 3732.97 | 3732.97 | 3727.03 | 3728.48 | 71.15 | 265362.69 | 3729.89 2014-03-09 10:14:00 | 3729.50 | 3729.74 | 3727.87 | 3729.70 | 81.98 | 305706.74 | 3729.00 2014-03-09 10:15:00 | 3728.97 | 3729.74 | 3728.02 | 3729.27 | 121.71 | 453809.60 | 3728.77 2014-03-09 10:16:00 | 3729.29 | 3732.39 | 3727.03 | 3729.72 | 80.03 | 298559.26 | 3730.50 2014-03-09 10:17:00 | 3731.31 | 3735.00 | 3727.49 | 3732.59 | 91.09 | 339897.93 | 3731.53 2014-03-09 10:18:00 | 3733.01 | 3734.99 | 3732.48 | 3734.00 | 52.08 | 194471.09 | 3733.80 2014-03-09 10:19:00 | 3735.00 | 3738.10 | 3733.55 | 3738.10 | 45.63 | 170445.67 | 3735.06 2014-03-09 10:20:00 | 3738.51 | 3739.99 | 3725.00 | 3738.72 | 83.22 | 310985.50 | 3737.09 2014-03-09 10:21:00 | 3737.84 | 3738.70 | 3733.98 | 3736.00 | 128.31 | 479362.21 | 3735.85 2014-03-09 10:22:00 | 3735.99 | 3736.00 | 3731.36 | 3734.96 | 95.34 | 355991.11 | 3733.87 2014-03-09 10:23:00 | 3733.69 | 3735.77 | 3732.09 | 3732.56 | 120.17 | 448737.85 | 3734.07 2014-03-09 10:24:00 | 3732.03 | 3735.78 | 3731.25 | 3734.40 | 163.06 | 608675.82 | 3732.95 2014-03-09 10:25:00 | 3733.90 | 3735.68 | 3732.47 | 3733.48 | 63.57 | 237325.59 | 3733.53 2014-03-09 10:26:00 | 3732.76 | 3735.00 | 3732.28 | 3734.38 | 178.92 | 668047.49 | 3733.76 2014-03-09 10:27:00 | 3733.50 | 3735.00 | 3733.50 | 3734.51 | 47.89 | 178836.31 | 3734.08 2014-03-09 10:28:00 | 3734.60 | 3735.00 | 3733.10 | 3735.00 | 122.74 | 458288.10 | 3733.93 2014-03-09 10:29:00 | 3735.08 | 3735.33 | 3733.02 | 3734.90 | 85.91 | 320816.33 | 3734.29 2014-03-09 10:30:00 | 3733.44 | 3734.69 | 3733.17 | 3733.51 | 128.93 | 481430.06 | 3733.98 2014-03-09 10:31:00 | 3734.01 | 3735.81 | 3733.50 | 3735.04 | 121.04 | 452064.55 | 3734.77 2014-03-09 10:32:00 | 3734.51 | 3736.00 | 3734.41 | 3735.49 | 72.94 | 272448.77 | 3735.25 2014-03-09 10:33:00 | 3736.00 | 3736.00 | 3733.82 | 3733.82 | 41.99 | 156806.92 | 3734.83 2014-03-09 10:34:00 | 3733.79 | 3733.96 | 3733.35 | 3733.96 | 3.19 | 11924.52 | 3733.41 2014-03-09 10:35:00 | 3734.02 | 3735.00 | 3733.50 | 3735.00 | 21.72 | 81088.77 | 3733.88 2014-03-09 10:36:00 | 3735.61 | 3736.02 | 3735.61 | 3736.02 | 3.93 | 14697.20 | 3735.94 2014-03-09 10:37:00 | 3735.99 | 3740.00 | 3735.99 | 3739.98 | 51.21 | 191469.80 | 3738.70 2014-03-09 10:38:00 | 3740.18 | 3745.00 | 3740.18 | 3744.85 | 87.02 | 325750.18 | 3743.35 2014-03-09 10:39:00 | 3743.21 | 3746.00 | 3742.81 | 3743.00 | 118.16 | 442399.28 | 3744.07 2014-03-09 10:40:00 | 3744.00 | 3745.88 | 3740.64 | 3740.89 | 88.01 | 329402.47 | 3742.91 2014-03-09 10:41:00 | 3745.20 | 3745.20 | 3740.00 | 3741.51 | 120.90 | 452494.55 | 3742.69 2014-03-09 10:42:00 | 3741.35 | 3742.79 | 3740.23 | 3742.79 | 171.99 | 643547.41 | 3741.86 2014-03-09 10:43:00 | 3742.70 | 3744.93 | 3740.89 | 3742.08 | 38.44 | 143870.58 | 3742.93 2014-03-09 10:44:00 | 3742.39 | 3742.52 | 3739.89 | 3739.89 | 23.49 | 87871.26 | 3740.63 2014-03-09 10:45:00 | 3739.90 | 3743.36 | 3738.60 | 3738.66 | 80.00 | 299257.66 | 3740.81 2014-03-09 10:46:00 | 3738.85 | 3742.76 | 3738.09 | 3741.56 | 117.62 | 439956.13 | 3740.61 2014-03-09 10:47:00 | 3741.99 | 3742.00 | 3738.00 | 3738.02 | 163.56 | 611782.36 | 3740.48 2014-03-09 10:48:00 | 3738.02 | 3740.00 | 3735.47 | 3738.39 | 87.99 | 328798.61 | 3736.86 2014-03-09 10:49:00 | 3738.07 | 3739.19 | 3736.01 | 3736.30 | 103.16 | 385588.85 | 3737.63 2014-03-09 10:50:00 | 3736.46 | 3737.65 | 3735.00 | 3735.07 | 104.31 | 389717.88 | 3736.29 2014-03-09 10:51:00 | 3735.07 | 3735.07 | 3732.23 | 3733.42 | 30.05 | 112196.42 | 3733.53 2014-03-09 10:52:00 | 3733.24 | 3733.88 | 3730.00 | 3730.32 | 68.58 | 255961.64 | 3732.58 2014-03-09 10:53:00 | 3730.06 | 3733.00 | 3730.00 | 3731.63 | 111.33 | 415403.56 | 3731.25 2014-03-09 10:54:00 | 3732.39 | 3739.58 | 3730.85 | 3739.58 | 104.71 | 390966.66 | 3733.98 2014-03-09 10:55:00 | 3739.24 | 3739.26 | 3734.81 | 3737.69 | 163.31 | 610230.11 | 3736.64 2014-03-09 10:56:00 | 3736.73 | 3739.13 | 3735.00 | 3736.88 | 169.97 | 635100.17 | 3736.54 2014-03-09 10:57:00 | 3736.88 | 3737.00 | 3733.33 | 3736.29 | 181.91 | 679529.19 | 3735.63 2014-03-09 10:58:00 | 3737.00 | 3737.23 | 3733.81 | 3737.21 | 113.05 | 422323.96 | 3735.73 2014-03-09 10:59:00 | 3736.22 | 3739.67 | 3735.49 | 3737.15 | 160.66 | 600446.77 | 3737.45 2014-03-09 11:00:00 | 3736.97 | 3740.44 | 3735.71 | 3736.50 | 93.04 | 347829.73 | 3738.34 2014-03-09 11:01:00 | 3737.45 | 3740.00 | 3737.03 | 3738.02 | 78.40 | 293106.58 | 3738.46 2014-03-09 11:02:00 | 3737.84 | 3739.00 | 3736.04 | 3737.51 | 142.65 | 533165.97 | 3737.63 2014-03-09 11:03:00 | 3737.00 | 3739.00 | 3736.45 | 3738.45 | 152.30 | 569249.56 | 3737.71 2014-03-09 11:04:00 | 3736.18 | 3740.71 | 3736.09 | 3739.00 | 38.90 | 145441.72 | 3738.77 2014-03-09 11:05:00 | 3739.05 | 3739.92 | 3737.04 | 3738.46 | 137.91 | 515577.42 | 3738.43 2014-03-09 11:06:00 | 3739.05 | 3739.05 | 3735.42 | 3736.91 | 144.30 | 539287.23 | 3737.16 2014-03-09 11:07:00 | 3737.60 | 3737.98 | 3734.78 | 3734.78 | 58.77 | 219591.98 | 3736.34 2014-03-09 11:08:00 | 3735.46 | 3736.00 | 3734.45 | 3734.77 | 137.26 | 512680.91 | 3735.00 2014-03-09 11:09:00 | 3735.01 | 3737.52 | 3734.48 | 3734.99 | 43.47 | 162389.43 | 3735.75 2014-03-09 11:10:00 | 3734.70 | 3737.00 | 3734.70 | 3736.50 | 78.09 | 291721.50 | 3735.71 2014-03-09 11:11:00 | 3735.95 | 3740.00 | 3735.09 | 3740.00 | 24.31 | 90841.87 | 3736.66 2014-03-09 11:12:00 | 3740.00 | 3741.37 | 3735.84 | 3740.12 | 89.63 | 335164.00 | 3739.42 2014-03-09 11:13:00 | 3739.49 | 3739.83 | 3735.49 | 3738.26 | 92.53 | 345815.80 | 3737.54 2014-03-09 11:14:00 | 3738.40 | 3742.00 | 3735.77 | 3737.18 | 138.26 | 516890.85 | 3738.54 2014-03-09 11:15:00 | 3738.14 | 3739.45 | 3737.83 | 3738.06 | 42.57 | 159131.85 | 3738.56 2014-03-09 11:16:00 | 3739.42 | 3739.42 | 3739.32 | 3739.34 | 3.18 | 11902.53 | 3739.41 2014-03-09 11:17:00 | 3738.85 | 3741.95 | 3735.01 | 3737.00 | 125.57 | 469516.74 | 3738.99 2014-03-09 11:18:00 | 3738.15 | 3739.00 | 3736.02 | 3736.97 | 62.51 | 233622.64 | 3737.48 2014-03-09 11:19:00 | 3736.59 | 3737.17 | 3734.68 | 3734.68 | 59.22 | 221252.01 | 3736.36 2014-03-09 11:20:00 | 3734.73 | 3737.18 | 3734.20 | 3736.63 | 63.35 | 236633.39 | 3735.45 2014-03-09 11:21:00 | 3736.21 | 3737.18 | 3735.22 | 3736.70 | 104.32 | 389753.81 | 3736.10 2014-03-09 11:22:00 | 3736.77 | 3738.25 | 3736.04 | 3737.49 | 30.60 | 114342.67 | 3737.06 2014-03-09 11:23:00 | 3737.48 | 3737.49 | 3734.12 | 3735.00 | 98.52 | 368064.50 | 3736.13 2014-03-09 11:24:00 | 3735.00 | 3735.12 | 3734.96 | 3734.98 | 46.68 | 174339.13 | 3735.09 2014-03-09 11:25:00 | 3734.98 | 3735.10 | 3734.40 | 3734.60 | 4.15 | 15484.51 | 3734.81 2014-03-09 11:26:00 | 3735.10 | 3735.10 | 3734.35 | 3734.64 | 13.92 | 51983.09 | 3734.95 2014-03-09 11:27:00 | 3734.24 | 3736.90 | 3733.00 | 3734.00 | 104.07 | 388676.56 | 3734.94 2014-03-09 11:28:00 | 3734.57 | 3736.20 | 3734.16 | 3735.89 | 78.11 | 291723.58 | 3735.02 2014-03-09 11:29:00 | 3736.20 | 3736.99 | 3734.99 | 3734.99 | 44.07 | 164649.72 | 3736.35 2014-03-09 11:30:00 | 3734.99 | 3736.13 | 3734.15 | 3736.12 | 62.93 | 235049.88 | 3735.16 2014-03-09 11:31:00 | 3735.63 | 3737.00 | 3735.30 | 3737.00 | 4.12 | 15395.96 | 3735.98 2014-03-09 11:32:00 | 3737.00 | 3737.00 | 3735.59 | 3735.93 | 33.40 | 124804.23 | 3736.43 2014-03-09 11:33:00 | 3736.98 | 3737.40 | 3735.63 | 3737.39 | 17.86 | 66722.73 | 3736.71 2014-03-09 11:34:00 | 3738.00 | 3738.65 | 3737.39 | 3737.55 | 17.50 | 65419.70 | 3737.63 2014-03-09 11:35:00 | 3738.29 | 3738.29 | 3736.07 | 3736.86 | 71.18 | 266027.16 | 3737.33 2014-03-09 11:36:00 | 3737.60 | 3738.12 | 3736.57 | 3737.87 | 16.99 | 63506.79 | 3737.23 2014-03-09 11:37:00 | 3737.64 | 3737.64 | 3735.31 | 3736.09 | 66.34 | 247863.96 | 3736.27 2014-03-09 11:38:00 | 3737.00 | 3739.40 | 3736.97 | 3739.37 | 39.29 | 146844.70 | 3737.84 2014-03-09 11:39:00 | 3739.12 | 3739.15 | 3735.92 | 3738.87 | 81.31 | 303896.50 | 3737.64 2014-03-09 11:40:00 | 3737.28 | 3739.00 | 3737.28 | 3737.32 | 99.42 | 371638.86 | 3738.22 2014-03-09 11:41:00 | 3738.12 | 3739.00 | 3737.30 | 3738.08 | 60.23 | 225146.63 | 3738.05 2014-03-09 11:42:00 | 3738.78 | 3739.24 | 3737.66 | 3739.24 | 82.27 | 307554.14 | 3738.40 2014-03-09 11:43:00 | 3739.98 | 3744.59 | 3739.98 | 3744.17 | 44.25 | 165578.60 | 3742.14 2014-03-09 11:44:00 | 3744.07 | 3746.00 | 3743.16 | 3745.24 | 78.27 | 293128.57 | 3745.09 2014-03-09 11:45:00 | 3745.16 | 3747.00 | 3742.40 | 3744.90 | 62.34 | 233472.43 | 3745.39 2014-03-09 11:46:00 | 3743.47 | 3744.94 | 3742.53 | 3744.78 | 72.80 | 272565.95 | 3744.04 2014-03-09 11:47:00 | 3744.57 | 3744.74 | 3742.06 | 3743.01 | 78.51 | 293885.52 | 3743.38 2014-03-09 11:48:00 | 3743.48 | 3746.00 | 3742.00 | 3743.66 | 81.62 | 305598.51 | 3744.07 2014-03-09 11:49:00 | 3743.36 | 3745.83 | 3742.06 | 3744.99 | 78.56 | 294144.62 | 3744.25 2014-03-09 11:50:00 | 3744.89 | 3744.99 | 3742.88 | 3742.88 | 104.55 | 391447.80 | 3744.26 2014-03-09 11:51:00 | 3742.83 | 3745.12 | 3740.21 | 3745.12 | 68.04 | 254563.23 | 3741.65 2014-03-09 11:52:00 | 3742.17 | 3744.00 | 3738.40 | 3739.37 | 105.70 | 395419.39 | 3740.85 2014-03-09 11:53:00 | 3739.75 | 3743.92 | 3739.75 | 3742.66 | 69.93 | 261729.36 | 3742.73 2014-03-09 11:54:00 | 3742.67 | 3744.00 | 3741.61 | 3743.71 | 65.51 | 245206.20 | 3743.03 2014-03-09 11:55:00 | 3743.21 | 3743.21 | 3741.19 | 3742.69 | 8.54 | 31958.06 | 3742.60 2014-03-09 11:56:00 | 3742.69 | 3743.70 | 3739.27 | 3739.27 | 61.94 | 231783.60 | 3742.07 2014-03-09 11:57:00 | 3741.49 | 3743.09 | 3739.27 | 3740.92 | 110.29 | 412581.85 | 3740.98 2014-03-09 11:58:00 | 3741.03 | 3742.99 | 3740.00 | 3742.99 | 103.31 | 386552.94 | 3741.53 2014-03-09 11:59:00 | 3744.00 | 3744.00 | 3741.52 | 3741.97 | 35.95 | 134546.49 | 3742.60 2014-03-09 12:00:00 | 3742.01 | 3743.00 | 3741.38 | 3742.00 | 12.31 | 46070.58 | 3742.53 2014-03-09 12:01:00 | 3741.99 | 3743.00 | 3740.47 | 3740.60 | 3.49 | 13058.74 | 3741.76 2014-03-09 12:02:00 | 3740.63 | 3741.82 | 3740.00 | 3740.55 | 43.14 | 161392.49 | 3741.05 2014-03-09 12:03:00 | 3740.48 | 3742.36 | 3739.81 | 3740.21 | 99.66 | 372829.00 | 3740.90 2014-03-09 12:04:00 | 3741.00 | 3741.25 | 3735.10 | 3739.16 | 96.01 | 358893.43 | 3737.97 2014-03-09 12:05:00 | 3741.42 | 3741.42 | 3737.99 | 3739.35 | 82.41 | 308152.30 | 3739.12 2014-03-09 12:06:00 | 3739.38 | 3740.99 | 3738.44 | 3740.53 | 116.12 | 434219.98 | 3739.28 2014-03-09 12:07:00 | 3738.85 | 3739.94 | 3738.00 | 3738.00 | 14.50 | 54196.01 | 3738.95 2014-03-09 12:08:00 | 3736.23 | 3739.96 | 3736.23 | 3739.90 | 63.28 | 236613.60 | 3739.03 2014-03-09 12:09:00 | 3737.07 | 3739.82 | 3736.63 | 3737.62 | 81.12 | 303260.26 | 3738.32 2014-03-09 12:10:00 | 3738.00 | 3740.76 | 3737.09 | 3739.99 | 97.10 | 363079.01 | 3739.11 2014-03-09 12:11:00 | 3739.03 | 3741.30 | 3739.03 | 3741.30 | 20.66 | 77290.07 | 3740.32 2014-03-09 12:12:00 | 3741.57 | 3742.00 | 3739.58 | 3740.67 | 53.72 | 200935.66 | 3740.63 2014-03-09 12:13:00 | 3740.67 | 3742.50 | 3740.36 | 3741.48 | 48.98 | 183250.10 | 3741.63 2014-03-09 12:14:00 | 3742.50 | 3742.99 | 3741.50 | 3741.72 | 22.77 | 85186.60 | 3742.00 2014-03-09 12:15:00 | 3742.99 | 3743.00 | 3741.61 | 3742.55 | 76.77 | 287295.33 | 3742.38 2014-03-09 12:16:00 | 3742.99 | 3742.99 | 3742.10 | 3742.10 | 4.70 | 17594.39 | 3742.69 2014-03-09 12:17:00 | 3742.02 | 3742.97 | 3741.00 | 3742.50 | 34.66 | 129703.35 | 3742.16 2014-03-09 12:18:00 | 3742.99 | 3744.98 | 3742.45 | 3742.45 | 31.41 | 117562.94 | 3743.45 2014-03-09 12:19:00 | 3743.22 | 3744.99 | 3743.22 | 3744.99 | 87.46 | 327451.73 | 3743.93 2014-03-09 12:20:00 | 3744.89 | 3747.00 | 3743.08 | 3747.00 | 79.35 | 297124.67 | 3744.67 2014-03-09 12:21:00 | 3746.81 | 3750.00 | 3745.10 | 3750.00 | 42.63 | 159769.17 | 3747.90 2014-03-09 12:22:00 | 3750.00 | 3752.00 | 3747.70 | 3751.50 | 49.08 | 184068.95 | 3750.08 2014-03-09 12:23:00 | 3752.00 | 3754.98 | 3751.44 | 3752.52 | 124.84 | 468564.21 | 3753.23 2014-03-09 12:24:00 | 3753.92 | 3755.00 | 3751.45 | 3754.62 | 47.67 | 178928.95 | 3753.73 2014-03-09 12:25:00 | 3755.52 | 3757.01 | 3749.77 | 3755.59 | 58.04 | 217898.88 | 3754.22 2014-03-09 12:26:00 | 3753.49 | 3755.98 | 3752.88 | 3754.94 | 99.21 | 372508.71 | 3754.67 2014-03-09 12:27:00 | 3754.41 | 3758.78 | 3753.18 | 3757.48 | 124.48 | 467547.63 | 3756.16 2014-03-09 12:28:00 | 3758.00 | 3773.00 | 3758.00 | 3767.97 | 125.38 | 472107.89 | 3765.39 2014-03-09 12:29:00 | 3767.97 | 3773.00 | 3762.37 | 3772.12 | 186.05 | 701077.69 | 3768.28 2014-03-09 12:30:00 | 3772.91 | 3773.00 | 3768.00 | 3770.00 | 118.48 | 446801.75 | 3771.18 2014-03-09 12:31:00 | 3769.27 | 3769.60 | 3764.73 | 3767.00 | 62.73 | 236326.78 | 3767.30 2014-03-09 12:32:00 | 3767.00 | 3767.00 | 3761.63 | 3766.00 | 39.35 | 148123.63 | 3764.64 2014-03-09 12:33:00 | 3764.82 | 3767.59 | 3760.61 | 3767.21 | 108.28 | 407585.39 | 3764.15 2014-03-09 12:34:00 | 3767.21 | 3770.00 | 3766.92 | 3768.77 | 39.39 | 148410.62 | 3768.20 2014-03-09 12:35:00 | 3768.80 | 3776.81 | 3768.05 | 3775.00 | 93.44 | 352400.34 | 3771.49 2014-03-09 12:36:00 | 3775.00 | 3784.24 | 3775.00 | 3784.00 | 115.91 | 438059.20 | 3779.27 2014-03-09 12:37:00 | 3781.07 | 3785.14 | 3778.00 | 3781.87 | 96.13 | 363728.98 | 3783.72 2014-03-09 12:38:00 | 3781.12 | 3783.63 | 3768.10 | 3777.38 | 152.24 | 575112.44 | 3777.57 2014-03-09 12:39:00 | 3777.57 | 3780.00 | 3769.29 | 3770.41 | 66.16 | 249899.51 | 3777.20 2014-03-09 12:40:00 | 3770.13 | 3779.41 | 3769.00 | 3775.29 | 139.35 | 525790.56 | 3773.19 2014-03-09 12:41:00 | 3774.56 | 3776.69 | 3768.34 | 3769.00 | 75.47 | 284686.71 | 3772.33 2014-03-09 12:42:00 | 3768.30 | 3770.87 | 3765.00 | 3765.00 | 77.99 | 293886.21 | 3768.06 2014-03-09 12:43:00 | 3769.82 | 3770.80 | 3766.00 | 3768.39 | 82.16 | 309645.73 | 3768.77 2014-03-09 12:44:00 | 3768.67 | 3769.01 | 3766.00 | 3767.53 | 114.77 | 432393.82 | 3767.65 2014-03-09 12:45:00 | 3767.58 | 3771.00 | 3767.58 | 3768.88 | 48.82 | 184047.78 | 3769.69 2014-03-09 12:46:00 | 3768.88 | 3769.96 | 3767.08 | 3769.18 | 70.61 | 266058.51 | 3768.16 2014-03-09 12:47:00 | 3769.01 | 3769.27 | 3767.00 | 3767.33 | 61.50 | 231753.42 | 3768.53 2014-03-09 12:48:00 | 3767.00 | 3772.00 | 3766.91 | 3771.05 | 79.88 | 300991.82 | 3768.05 2014-03-09 12:49:00 | 3770.85 | 3774.80 | 3770.00 | 3774.35 | 48.63 | 183414.97 | 3771.64 2014-03-09 12:50:00 | 3774.35 | 3777.20 | 3769.29 | 3777.20 | 105.56 | 398509.16 | 3775.12 2014-03-09 12:51:00 | 3778.00 | 3787.34 | 3771.46 | 3780.15 | 63.55 | 240130.13 | 3778.78 2014-03-09 12:52:00 | 3780.15 | 3788.00 | 3780.15 | 3788.00 | 104.42 | 395213.59 | 3784.95 2014-03-09 12:53:00 | 3788.00 | 3795.00 | 3785.01 | 3794.02 | 90.14 | 341811.07 | 3792.00 2014-03-09 12:54:00 | 3791.13 | 3794.01 | 3785.00 | 3787.00 | 73.83 | 279765.76 | 3789.48 2014-03-09 12:55:00 | 3785.00 | 3793.96 | 3785.00 | 3788.99 | 165.29 | 626513.53 | 3790.37 2014-03-09 12:56:00 | 3790.02 | 3795.00 | 3788.76 | 3791.02 | 89.16 | 338066.58 | 3791.51 2014-03-09 12:57:00 | 3792.99 | 3797.77 | 3790.11 | 3795.85 | 100.00 | 379327.52 | 3793.39 2014-03-09 12:58:00 | 3795.06 | 3805.83 | 3795.00 | 3800.02 | 163.99 | 623000.08 | 3798.94 2014-03-09 12:59:00 | 3802.85 | 3809.93 | 3792.00 | 3798.95 | 243.83 | 926602.98 | 3800.15 2014-03-09 13:00:00 | 3799.97 | 3800.00 | 3793.00 | 3797.37 | 118.89 | 451435.53 | 3796.96 2014-03-09 13:01:00 | 3797.84 | 3809.93 | 3793.00 | 3799.42 | 189.82 | 721444.82 | 3800.66 2014-03-09 13:02:00 | 3803.61 | 3803.98 | 3795.00 | 3798.97 | 64.73 | 245971.05 | 3800.01 2014-03-09 13:03:00 | 3796.00 | 3798.90 | 3795.00 | 3798.35 | 110.28 | 418693.53 | 3796.61 2014-03-09 13:04:00 | 3799.00 | 3799.02 | 3795.00 | 3798.00 | 108.28 | 411086.42 | 3796.69 2014-03-09 13:05:00 | 3797.98 | 3797.98 | 3790.00 | 3790.00 | 124.69 | 473100.34 | 3794.21 2014-03-09 13:06:00 | 3789.40 | 3797.70 | 3776.50 | 3781.10 | 86.07 | 325644.56 | 3783.49 2014-03-09 13:07:00 | 3784.65 | 3788.82 | 3780.14 | 3784.69 | 46.36 | 175431.68 | 3784.53 2014-03-09 13:08:00 | 3786.81 | 3795.00 | 3786.81 | 3795.00 | 114.18 | 432937.97 | 3791.88 2014-03-09 13:09:00 | 3797.50 | 3799.67 | 3792.13 | 3795.07 | 67.26 | 255284.08 | 3795.42 2014-03-09 13:10:00 | 3796.00 | 3800.00 | 3794.15 | 3796.75 | 104.33 | 396124.57 | 3796.95 2014-03-09 13:11:00 | 3796.73 | 3812.00 | 3796.55 | 3812.00 | 125.61 | 477735.82 | 3803.24 2014-03-09 13:12:00 | 3812.00 | 3815.00 | 3804.61 | 3815.00 | 168.56 | 642318.91 | 3810.65 2014-03-09 13:13:00 | 3815.00 | 3819.00 | 3814.00 | 3814.00 | 93.67 | 357446.30 | 3815.94 2014-03-09 13:14:00 | 3812.00 | 3812.00 | 3803.00 | 3807.02 | 97.73 | 372195.36 | 3808.33 2014-03-09 13:15:00 | 3809.97 | 3811.73 | 3807.47 | 3811.05 | 73.25 | 279054.32 | 3809.67 2014-03-09 13:16:00 | 3811.74 | 3811.98 | 3808.00 | 3808.31 | 69.28 | 263914.90 | 3809.62 2014-03-09 13:17:00 | 3808.79 | 3809.98 | 3804.00 | 3808.00 | 82.51 | 314164.86 | 3807.69 2014-03-09 13:18:00 | 3808.95 | 3814.88 | 3808.92 | 3812.01 | 102.82 | 391831.79 | 3810.85 2014-03-09 13:19:00 | 3814.69 | 3818.80 | 3812.11 | 3816.05 | 48.48 | 184958.86 | 3815.47 2014-03-09 13:20:00 | 3813.94 | 3818.00 | 3809.83 | 3810.17 | 89.08 | 339683.90 | 3813.07 2014-03-09 13:21:00 | 3810.66 | 3811.96 | 3808.02 | 3808.43 | 110.25 | 420050.50 | 3810.15 2014-03-09 13:22:00 | 3809.01 | 3810.80 | 3800.00 | 3800.00 | 69.25 | 263481.83 | 3804.57 2014-03-09 13:23:00 | 3800.00 | 3801.40 | 3787.96 | 3800.45 | 99.22 | 376928.54 | 3798.84 2014-03-09 13:24:00 | 3799.44 | 3801.49 | 3793.48 | 3801.04 | 40.11 | 152385.19 | 3799.37 2014-03-09 13:25:00 | 3802.19 | 3808.84 | 3800.99 | 3804.39 | 148.25 | 563986.97 | 3804.27 2014-03-09 13:26:00 | 3805.34 | 3807.00 | 3803.00 | 3805.15 | 109.81 | 417751.90 | 3804.42 2014-03-09 13:27:00 | 3805.84 | 3820.00 | 3804.52 | 3811.80 | 66.52 | 253395.67 | 3809.09 2014-03-09 13:28:00 | 3810.00 | 3816.69 | 3809.39 | 3814.92 | 149.56 | 570210.17 | 3812.64 2014-03-09 13:29:00 | 3813.01 | 3819.00 | 3812.14 | 3815.21 | 113.04 | 431338.99 | 3815.71 2014-03-09 13:30:00 | 3818.65 | 3818.67 | 3812.05 | 3815.00 | 106.31 | 405649.86 | 3815.62 2014-03-09 13:31:00 | 3815.38 | 3816.80 | 3811.01 | 3816.08 | 111.91 | 426800.78 | 3813.96 2014-03-09 13:32:00 | 3816.78 | 3819.00 | 3815.00 | 3817.30 | 94.42 | 360481.03 | 3817.77 2014-03-09 13:33:00 | 3816.67 | 3830.00 | 3816.00 | 3825.23 | 60.64 | 231725.95 | 3821.21 2014-03-09 13:34:00 | 3823.03 | 3829.00 | 3823.03 | 3827.58 | 148.44 | 567817.89 | 3825.34 2014-03-09 13:35:00 | 3827.99 | 3830.00 | 3820.00 | 3823.50 | 114.94 | 439546.75 | 3824.17 2014-03-09 13:36:00 | 3823.49 | 3835.00 | 3823.40 | 3833.49 | 137.89 | 528213.12 | 3830.74 2014-03-09 13:37:00 | 3835.00 | 3837.00 | 3833.00 | 3835.00 | 70.95 | 272065.75 | 3834.77 2014-03-09 13:38:00 | 3837.00 | 3840.25 | 3835.04 | 3840.22 | 43.72 | 167790.70 | 3838.11 2014-03-09 13:39:00 | 3843.98 | 3844.00 | 3838.90 | 3843.02 | 105.82 | 406479.62 | 3841.13 2014-03-09 13:40:00 | 3841.18 | 3845.00 | 3835.00 | 3837.76 | 108.92 | 418343.98 | 3841.01 2014-03-09 13:41:00 | 3835.02 | 3840.01 | 3822.05 | 3830.00 | 111.18 | 426172.58 | 3833.25 2014-03-09 13:42:00 | 3830.33 | 3830.34 | 3820.00 | 3829.99 | 145.81 | 557770.27 | 3825.27 2014-03-09 13:43:00 | 3829.99 | 3829.99 | 3820.00 | 3824.02 | 131.12 | 501300.65 | 3823.13 2014-03-09 13:44:00 | 3824.11 | 3830.00 | 3817.54 | 3820.98 | 177.41 | 678098.50 | 3822.30 2014-03-09 13:45:00 | 3820.98 | 3821.00 | 3815.00 | 3818.02 | 59.97 | 228957.10 | 3818.18 2014-03-09 13:46:00 | 3818.07 | 3820.00 | 3815.00 | 3817.02 | 121.35 | 463179.33 | 3816.89 2014-03-09 13:47:00 | 3819.00 | 3822.00 | 3817.47 | 3821.82 | 123.48 | 471764.30 | 3820.45 2014-03-09 13:48:00 | 3820.42 | 3823.00 | 3819.00 | 3821.72 | 340.95 | 1302631.88 | 3820.60 2014-03-09 13:49:00 | 3821.58 | 3821.87 | 3811.00 | 3811.03 | 180.58 | 689204.15 | 3816.70 2014-03-09 13:50:00 | 3811.03 | 3812.00 | 3807.05 | 3808.27 | 174.70 | 665473.25 | 3809.26 2014-03-09 13:51:00 | 3807.09 | 3809.98 | 3803.00 | 3804.86 | 373.76 | 1422715.41 | 3806.55 2014-03-09 13:52:00 | 3805.51 | 3810.01 | 3804.09 | 3805.09 | 270.25 | 1028726.30 | 3806.63 2014-03-09 13:53:00 | 3807.91 | 3809.97 | 3805.86 | 3808.43 | 312.80 | 1191134.63 | 3807.96 2014-03-09 13:54:00 | 3808.90 | 3815.28 | 3808.90 | 3814.26 | 272.31 | 1038129.04 | 3812.28 2014-03-09 13:55:00 | 3814.01 | 3814.77 | 3810.00 | 3810.00 | 215.60 | 821977.14 | 3812.47 2014-03-09 13:56:00 | 3810.75 | 3812.00 | 3804.01 | 3810.92 | 62.16 | 236769.62 | 3809.10 2014-03-09 13:57:00 | 3810.87 | 3811.99 | 3807.84 | 3808.05 | 402.72 | 1534111.27 | 3809.37 2014-03-09 13:58:00 | 3809.24 | 3809.70 | 3801.02 | 3804.41 | 248.89 | 947408.63 | 3806.47 2014-03-09 13:59:00 | 3801.41 | 3803.93 | 3793.38 | 3796.00 | 317.15 | 1204852.36 | 3799.00 2014-03-09 14:00:00 | 3797.00 | 3808.68 | 3796.04 | 3803.86 | 256.22 | 973605.50 | 3799.84 2014-03-09 14:01:00 | 3806.21 | 3807.99 | 3800.59 | 3805.20 | 275.82 | 1049576.91 | 3805.30 2014-03-09 14:02:00 | 3806.42 | 3811.53 | 3804.97 | 3808.00 | 203.67 | 775435.24 | 3807.39 2014-03-09 14:03:00 | 3808.02 | 3815.00 | 3805.03 | 3809.07 | 434.00 | 1653035.56 | 3808.84 2014-03-09 14:04:00 | 3809.76 | 3811.98 | 3807.18 | 3807.41 | 62.83 | 239322.18 | 3808.86 2014-03-09 14:05:00 | 3809.24 | 3815.00 | 3807.34 | 3814.91 | 191.04 | 727997.65 | 3810.63 2014-03-09 14:06:00 | 3815.65 | 3820.08 | 3814.90 | 3818.52 | 273.79 | 1045343.84 | 3818.09 2014-03-09 14:07:00 | 3818.10 | 3820.00 | 3815.62 | 3818.25 | 126.81 | 484104.96 | 3817.53 2014-03-09 14:08:00 | 3817.97 | 3818.49 | 3815.00 | 3816.78 | 199.49 | 761369.91 | 3816.66 2014-03-09 14:09:00 | 3817.00 | 3820.90 | 3816.02 | 3819.05 | 297.43 | 1135673.52 | 3818.35 2014-03-09 14:10:00 | 3819.08 | 3820.93 | 3815.00 | 3820.00 | 275.56 | 1052260.36 | 3818.64 2014-03-09 14:11:00 | 3820.00 | 3829.00 | 3820.00 | 3826.34 | 194.01 | 741939.01 | 3824.23 2014-03-09 14:12:00 | 3826.75 | 3833.66 | 3826.02 | 3827.98 | 263.28 | 1007790.77 | 3827.87 2014-03-09 14:13:00 | 3827.50 | 3828.76 | 3820.96 | 3823.48 | 229.28 | 876649.91 | 3823.56 2014-03-09 14:14:00 | 3821.63 | 3824.95 | 3820.00 | 3820.00 | 229.96 | 878951.05 | 3822.27 2014-03-09 14:15:00 | 3820.00 | 3824.01 | 3816.10 | 3821.00 | 168.95 | 645509.17 | 3820.64 2014-03-09 14:16:00 | 3821.00 | 3824.01 | 3819.88 | 3820.44 | 278.52 | 1064556.01 | 3822.12 2014-03-09 14:17:00 | 3821.18 | 3822.14 | 3816.92 | 3819.00 | 256.53 | 979781.57 | 3819.36 2014-03-09 14:18:00 | 3817.99 | 3819.31 | 3815.00 | 3815.05 | 129.86 | 495748.90 | 3817.53 2014-03-09 14:19:00 | 3815.99 | 3816.79 | 3811.00 | 3812.58 | 101.85 | 388480.88 | 3814.21 2014-03-09 14:20:00 | 3812.01 | 3817.97 | 3808.00 | 3813.23 | 257.15 | 980279.99 | 3812.03 2014-03-09 14:21:00 | 3814.44 | 3815.00 | 3810.00 | 3814.99 | 290.60 | 1108051.75 | 3812.94 2014-03-09 14:22:00 | 3813.13 | 3814.91 | 3810.00 | 3812.00 | 252.62 | 962969.76 | 3811.90 2014-03-09 14:23:00 | 3810.67 | 3815.00 | 3810.07 | 3813.03 | 135.68 | 517232.07 | 3812.23 2014-03-09 14:24:00 | 3812.96 | 3814.69 | 3805.01 | 3808.33 | 285.73 | 1088425.18 | 3809.29 2014-03-09 14:25:00 | 3805.01 | 3808.75 | 3801.90 | 3806.17 | 326.21 | 1241635.57 | 3806.19 2014-03-09 14:26:00 | 3808.19 | 3808.19 | 3800.01 | 3803.97 | 311.80 | 1186583.08 | 3805.64 2014-03-09 14:27:00 | 3803.33 | 3805.70 | 3800.00 | 3802.09 | 289.16 | 1099589.66 | 3802.72 2014-03-09 14:28:00 | 3802.59 | 3803.00 | 3800.02 | 3802.00 | 270.35 | 1027745.84 | 3801.57 2014-03-09 14:29:00 | 3801.20 | 3808.68 | 3801.00 | 3807.08 | 122.33 | 465554.88 | 3805.85 2014-03-09 14:30:00 | 3807.06 | 3808.04 | 3800.00 | 3802.30 | 335.82 | 1277407.11 | 3803.84 2014-03-09 14:31:00 | 3800.54 | 3805.26 | 3800.54 | 3804.02 | 257.61 | 979866.43 | 3803.65 2014-03-09 14:32:00 | 3804.52 | 3805.00 | 3797.01 | 3797.24 | 225.33 | 856653.57 | 3801.79 2014-03-09 14:33:00 | 3799.89 | 3799.90 | 3792.00 | 3798.73 | 446.22 | 1693853.05 | 3795.99 2014-03-09 14:34:00 | 3798.28 | 3799.35 | 3792.01 | 3795.32 | 283.02 | 1074415.63 | 3796.28 2014-03-09 14:35:00 | 3797.14 | 3801.30 | 3792.00 | 3799.44 | 327.37 | 1243270.71 | 3797.73 2014-03-09 14:36:00 | 3798.15 | 3804.99 | 3795.64 | 3801.88 | 389.66 | 1480672.83 | 3799.94 2014-03-09 14:37:00 | 3801.61 | 3805.00 | 3801.00 | 3803.04 | 177.43 | 674838.67 | 3803.43 2014-03-09 14:38:00 | 3803.05 | 3803.06 | 3801.00 | 3802.64 | 78.29 | 297679.83 | 3802.32 2014-03-09 14:39:00 | 3802.46 | 3803.01 | 3800.43 | 3800.43 | 154.34 | 586751.57 | 3801.80 2014-03-09 14:40:00 | 3801.80 | 3802.04 | 3800.00 | 3800.00 | 166.34 | 632279.72 | 3801.06 2014-03-09 14:41:00 | 3799.93 | 3799.93 | 3797.00 | 3797.00 | 361.08 | 1371649.07 | 3798.78 2014-03-09 14:42:00 | 3797.00 | 3799.80 | 3795.71 | 3798.00 | 243.57 | 925093.41 | 3798.01 2014-03-09 14:43:00 | 3799.06 | 3799.67 | 3797.80 | 3798.79 | 139.16 | 528603.99 | 3798.67 2014-03-09 14:44:00 | 3798.51 | 3798.82 | 3791.00 | 3792.24 | 393.08 | 1491820.89 | 3795.26 2014-03-09 14:45:00 | 3792.95 | 3795.00 | 3791.00 | 3792.01 | 248.19 | 941462.95 | 3793.38 2014-03-09 14:46:00 | 3791.00 | 3795.00 | 3786.82 | 3786.93 | 230.32 | 873067.19 | 3790.65 2014-03-09 14:47:00 | 3786.95 | 3789.93 | 3785.23 | 3788.79 | 256.13 | 970324.19 | 3788.41 2014-03-09 14:48:00 | 3787.88 | 3789.84 | 3786.00 | 3786.85 | 290.53 | 1100297.20 | 3787.25 2014-03-09 14:49:00 | 3786.79 | 3787.89 | 3782.00 | 3782.04 | 227.17 | 859766.75 | 3784.68 2014-03-09 14:50:00 | 3782.04 | 3782.04 | 3777.05 | 3779.07 | 286.68 | 1083726.46 | 3780.33 2014-03-09 14:51:00 | 3777.79 | 3786.53 | 3777.05 | 3780.25 | 282.15 | 1066963.88 | 3781.49 2014-03-09 14:52:00 | 3782.39 | 3787.00 | 3780.54 | 3785.85 | 298.56 | 1129689.58 | 3783.76 2014-03-09 14:53:00 | 3786.00 | 3786.01 | 3783.02 | 3785.97 | 104.43 | 395259.96 | 3784.89 2014-03-09 14:54:00 | 3785.94 | 3791.95 | 3783.72 | 3790.06 | 356.06 | 1348962.74 | 3788.56 2014-03-09 14:55:00 | 3790.12 | 3797.49 | 3785.02 | 3785.47 | 214.73 | 814191.67 | 3791.65 2014-03-09 14:56:00 | 3787.10 | 3789.99 | 3780.00 | 3787.87 | 203.87 | 771776.21 | 3785.70 2014-03-09 14:57:00 | 3787.11 | 3793.16 | 3781.01 | 3785.73 | 358.61 | 1357910.27 | 3786.64 2014-03-09 14:58:00 | 3785.73 | 3786.04 | 3781.40 | 3786.04 | 342.27 | 1295249.36 | 3784.35 2014-03-09 14:59:00 | 3785.97 | 3786.04 | 3783.11 | 3785.60 | 221.51 | 838387.30 | 3784.91 2014-03-09 15:00:00 | 3785.60 | 3797.18 | 3785.60 | 3793.24 | 132.36 | 501819.19 | 3791.21 2014-03-09 15:01:00 | 3794.34 | 3794.99 | 3790.00 | 3790.19 | 138.13 | 523897.48 | 3792.92 2014-03-09 15:02:00 | 3790.00 | 3797.00 | 3787.18 | 3795.49 | 194.55 | 737520.87 | 3790.93 2014-03-09 15:03:00 | 3794.62 | 3795.86 | 3787.80 | 3790.31 | 164.27 | 623017.51 | 3792.74 2014-03-09 15:04:00 | 3788.93 | 3792.82 | 3787.62 | 3788.70 | 200.50 | 759900.08 | 3790.06 2014-03-09 15:05:00 | 3788.78 | 3792.99 | 3787.05 | 3787.96 | 217.98 | 826058.62 | 3789.68 2014-03-09 15:06:00 | 3788.04 | 3792.78 | 3785.60 | 3792.28 | 180.33 | 683294.46 | 3789.24 2014-03-09 15:07:00 | 3791.45 | 3792.99 | 3788.63 | 3790.41 | 215.58 | 817297.93 | 3791.16 2014-03-09 15:08:00 | 3791.66 | 3797.30 | 3790.02 | 3795.00 | 112.95 | 428407.03 | 3792.79 2014-03-09 15:09:00 | 3794.30 | 3794.30 | 3790.03 | 3792.36 | 225.82 | 856380.58 | 3792.33 2014-03-09 15:10:00 | 3792.15 | 3795.00 | 3791.38 | 3795.00 | 81.51 | 309180.47 | 3792.97 2014-03-09 15:11:00 | 3796.48 | 3797.32 | 3793.06 | 3793.92 | 190.56 | 723140.55 | 3794.80 2014-03-09 15:12:00 | 3793.01 | 3793.01 | 3790.00 | 3790.00 | 10.48 | 39747.64 | 3791.63 2014-03-09 15:13:00 | 3789.93 | 3793.60 | 3789.00 | 3789.77 | 58.02 | 219994.46 | 3791.44 2014-03-09 15:14:00 | 3789.00 | 3789.00 | 3783.10 | 3784.95 | 163.28 | 618095.22 | 3785.52 2014-03-09 15:15:00 | 3784.77 | 3786.00 | 3783.18 | 3784.82 | 182.11 | 689268.70 | 3784.88 2014-03-09 15:16:00 | 3785.22 | 3786.00 | 3781.20 | 3783.31 | 265.34 | 1003976.36 | 3783.74 2014-03-09 15:17:00 | 3784.37 | 3787.18 | 3781.91 | 3786.78 | 206.44 | 781157.32 | 3783.98 2014-03-09 15:18:00 | 3783.66 | 3787.12 | 3782.10 | 3782.67 | 203.27 | 769180.83 | 3784.07 2014-03-09 15:19:00 | 3782.34 | 3785.81 | 3778.42 | 3778.91 | 168.35 | 636739.10 | 3782.26 2014-03-09 15:20:00 | 3780.39 | 3781.33 | 3777.00 | 3781.00 | 215.14 | 813072.96 | 3779.36 2014-03-09 15:21:00 | 3781.00 | 3784.38 | 3781.00 | 3781.72 | 164.02 | 620451.78 | 3782.78 2014-03-09 15:22:00 | 3783.04 | 3785.00 | 3779.92 | 3782.19 | 234.78 | 887906.45 | 3781.91 2014-03-09 15:23:00 | 3782.32 | 3782.97 | 3780.88 | 3782.07 | 281.15 | 1063326.25 | 3782.06 2014-03-09 15:24:00 | 3782.10 | 3783.00 | 3779.13 | 3781.03 | 113.64 | 429719.85 | 3781.41 2014-03-09 15:25:00 | 3781.45 | 3784.78 | 3780.23 | 3780.34 | 243.40 | 920337.05 | 3781.20 2014-03-09 15:26:00 | 3780.44 | 3784.64 | 3780.36 | 3780.58 | 303.73 | 1148643.00 | 3781.76 2014-03-09 15:27:00 | 3782.16 | 3782.94 | 3780.33 | 3782.18 | 251.77 | 952173.44 | 3781.96 2014-03-09 15:28:00 | 3781.13 | 3782.89 | 3780.17 | 3782.23 | 211.36 | 799197.78 | 3781.29 2014-03-09 15:29:00 | 3781.59 | 3784.76 | 3780.30 | 3781.99 | 222.18 | 840417.46 | 3782.65 2014-03-09 15:30:00 | 3781.81 | 3784.76 | 3781.81 | 3783.46 | 286.76 | 1085013.90 | 3783.69 2014-03-09 15:31:00 | 3782.63 | 3784.72 | 3780.56 | 3782.28 | 264.87 | 1001893.72 | 3782.56 2014-03-09 15:32:00 | 3783.42 | 3787.35 | 3781.66 | 3785.91 | 261.97 | 991549.95 | 3784.93 2014-03-09 15:33:00 | 3787.00 | 3795.00 | 3782.33 | 3786.89 | 196.92 | 745522.78 | 3785.90 2014-03-09 15:34:00 | 3787.34 | 3794.80 | 3785.72 | 3792.51 | 207.50 | 786257.08 | 3789.28 2014-03-09 15:35:00 | 3790.20 | 3794.00 | 3787.75 | 3791.84 | 286.18 | 1085084.84 | 3791.56 2014-03-09 15:36:00 | 3793.56 | 3793.90 | 3790.23 | 3793.52 | 173.80 | 659002.13 | 3791.68 2014-03-09 15:37:00 | 3792.27 | 3795.00 | 3791.89 | 3793.46 | 206.20 | 782190.53 | 3793.45 2014-03-09 15:38:00 | 3794.68 | 3794.88 | 3791.89 | 3794.79 | 195.38 | 741149.27 | 3793.37 2014-03-09 15:39:00 | 3795.00 | 3799.72 | 3795.00 | 3799.67 | 191.19 | 726048.86 | 3797.51 2014-03-09 15:40:00 | 3800.00 | 3805.00 | 3799.73 | 3804.37 | 283.31 | 1077245.77 | 3802.37 2014-03-09 15:41:00 | 3802.53 | 3810.00 | 3801.02 | 3805.72 | 298.52 | 1136153.22 | 3805.95 2014-03-09 15:42:00 | 3806.53 | 3810.49 | 3805.77 | 3808.04 | 159.18 | 606259.84 | 3808.69 2014-03-09 15:43:00 | 3808.69 | 3810.00 | 3807.06 | 3807.53 | 182.34 | 694441.97 | 3808.60 2014-03-09 15:44:00 | 3808.33 | 3811.00 | 3804.86 | 3807.00 | 166.03 | 632426.41 | 3809.04 2014-03-09 15:45:00 | 3803.89 | 3815.00 | 3792.00 | 3808.18 | 244.84 | 932136.00 | 3807.06 2014-03-09 15:46:00 | 3808.71 | 3818.99 | 3806.55 | 3815.00 | 216.05 | 823984.93 | 3813.88 2014-03-09 15:47:00 | 3815.12 | 3818.00 | 3810.87 | 3812.23 | 177.49 | 677292.78 | 3815.88 2014-03-09 15:48:00 | 3816.77 | 3817.82 | 3810.84 | 3811.45 | 126.70 | 483344.39 | 3814.93 2014-03-09 15:49:00 | 3810.42 | 3811.41 | 3809.11 | 3810.46 | 275.57 | 1050048.91 | 3810.49 2014-03-09 15:50:00 | 3810.71 | 3810.97 | 3806.40 | 3806.40 | 96.86 | 368824.73 | 3807.81 2014-03-09 15:51:00 | 3804.80 | 3806.18 | 3798.87 | 3799.41 | 214.33 | 815130.92 | 3803.18 2014-03-09 15:52:00 | 3799.43 | 3810.00 | 3790.64 | 3807.43 | 178.65 | 679131.15 | 3801.40 2014-03-09 15:53:00 | 3809.37 | 3809.37 | 3804.02 | 3807.30 | 264.93 | 1008348.57 | 3806.08 2014-03-09 15:54:00 | 3806.37 | 3807.31 | 3801.58 | 3803.21 | 215.00 | 817986.89 | 3804.66 2014-03-09 15:55:00 | 3801.92 | 3801.92 | 3796.01 | 3796.01 | 141.48 | 537500.55 | 3799.26 2014-03-09 15:56:00 | 3795.85 | 3805.95 | 3788.82 | 3797.78 | 159.13 | 603931.71 | 3795.23 2014-03-09 15:57:00 | 3797.74 | 3805.95 | 3793.50 | 3798.97 | 188.34 | 715644.94 | 3799.83 2014-03-09 15:58:00 | 3800.62 | 3803.80 | 3798.84 | 3801.18 | 282.40 | 1073565.30 | 3801.54 2014-03-09 15:59:00 | 3801.63 | 3805.93 | 3797.38 | 3802.59 | 254.46 | 967634.66 | 3802.73 2014-03-09 16:00:00 | 3802.00 | 3804.00 | 3800.13 | 3802.37 | 133.41 | 507216.59 | 3802.08 2014-03-09 16:01:00 | 3803.23 | 3803.90 | 3797.90 | 3800.09 | 140.11 | 532414.78 | 3800.06 2014-03-09 16:02:00 | 3801.02 | 3802.51 | 3798.01 | 3799.99 | 81.81 | 310891.40 | 3800.16 2014-03-09 16:03:00 | 3797.87 | 3801.91 | 3796.02 | 3796.05 | 98.47 | 374050.47 | 3798.82 2014-03-09 16:04:00 | 3797.25 | 3798.60 | 3796.08 | 3797.16 | 133.10 | 505447.71 | 3797.45 2014-03-09 16:05:00 | 3796.70 | 3803.10 | 3796.70 | 3800.66 | 91.48 | 347736.89 | 3801.32 2014-03-09 16:06:00 | 3800.61 | 3800.62 | 3796.31 | 3796.95 | 110.73 | 420579.79 | 3798.18 2014-03-09 16:07:00 | 3797.93 | 3797.97 | 3795.89 | 3795.97 | 124.92 | 474309.19 | 3796.87 2014-03-09 16:08:00 | 3795.97 | 3798.80 | 3792.52 | 3796.42 | 74.32 | 282075.23 | 3795.21 2014-03-09 16:09:00 | 3797.02 | 3801.63 | 3796.52 | 3801.63 | 122.36 | 464665.01 | 3797.65 2014-03-09 16:10:00 | 3797.22 | 3802.52 | 3797.22 | 3802.27 | 91.65 | 348309.02 | 3800.63 2014-03-09 16:11:00 | 3801.13 | 3802.30 | 3798.10 | 3798.64 | 114.97 | 436861.11 | 3799.65 2014-03-09 16:12:00 | 3799.20 | 3799.96 | 3795.00 | 3797.18 | 112.45 | 427040.19 | 3797.60 2014-03-09 16:13:00 | 3797.28 | 3799.85 | 3795.03 | 3799.19 | 143.84 | 546194.78 | 3797.16 2014-03-09 16:14:00 | 3799.14 | 3799.81 | 3797.80 | 3799.46 | 62.52 | 237484.21 | 3798.77 2014-03-09 16:15:00 | 3799.37 | 3800.00 | 3798.66 | 3799.05 | 48.41 | 183910.18 | 3799.33 2014-03-09 16:16:00 | 3798.77 | 3801.08 | 3796.08 | 3796.96 | 46.27 | 175766.92 | 3799.13 2014-03-09 16:17:00 | 3797.48 | 3798.50 | 3796.14 | 3797.68 | 109.83 | 417035.66 | 3797.27 2014-03-09 16:18:00 | 3798.20 | 3798.37 | 3796.34 | 3797.60 | 92.53 | 351390.53 | 3797.67 2014-03-09 16:19:00 | 3797.00 | 3797.36 | 3796.32 | 3797.07 | 32.37 | 122912.85 | 3796.89 2014-03-09 16:20:00 | 3797.38 | 3799.92 | 3791.75 | 3799.71 | 50.56 | 191944.36 | 3796.07 2014-03-09 16:21:00 | 3799.19 | 3799.87 | 3795.05 | 3797.58 | 136.74 | 519279.25 | 3797.65 2014-03-09 16:22:00 | 3796.03 | 3796.82 | 3791.00 | 3795.17 | 128.11 | 486225.00 | 3795.40 2014-03-09 16:23:00 | 3791.58 | 3795.66 | 3791.05 | 3791.82 | 133.03 | 504643.59 | 3793.51 2014-03-09 16:24:00 | 3794.99 | 3798.39 | 3791.65 | 3794.58 | 125.75 | 477409.20 | 3796.65 2014-03-09 16:25:00 | 3796.06 | 3796.06 | 3792.08 | 3794.60 | 106.56 | 404307.35 | 3794.10 2014-03-09 16:26:00 | 3795.76 | 3798.01 | 3794.42 | 3794.73 | 88.15 | 334650.59 | 3796.51 2014-03-09 16:27:00 | 3795.90 | 3797.79 | 3794.28 | 3796.79 | 142.57 | 541218.92 | 3796.27 2014-03-09 16:28:00 | 3796.07 | 3797.23 | 3794.92 | 3795.34 | 61.61 | 233849.89 | 3795.71 2014-03-09 16:29:00 | 3794.58 | 3797.68 | 3791.27 | 3794.55 | 106.71 | 404888.30 | 3794.18 2014-03-09 16:30:00 | 3797.80 | 3797.86 | 3794.47 | 3795.90 | 114.17 | 433370.66 | 3795.84 2014-03-09 16:31:00 | 3796.35 | 3797.80 | 3794.56 | 3796.95 | 174.67 | 663038.42 | 3795.99 2014-03-09 16:32:00 | 3795.43 | 3801.85 | 3795.43 | 3801.24 | 47.09 | 178901.02 | 3799.29 2014-03-09 16:33:00 | 3800.97 | 3801.85 | 3797.32 | 3801.36 | 212.65 | 808040.20 | 3799.95 2014-03-09 16:34:00 | 3801.05 | 3801.59 | 3797.23 | 3799.24 | 120.25 | 456858.48 | 3799.33 2014-03-09 16:35:00 | 3798.13 | 3801.18 | 3797.53 | 3800.19 | 134.88 | 512394.35 | 3798.89 2014-03-09 16:36:00 | 3799.33 | 3801.23 | 3797.79 | 3800.83 | 153.30 | 582446.65 | 3799.37 2014-03-09 16:37:00 | 3799.63 | 3799.63 | 3798.46 | 3798.95 | 19.20 | 72958.47 | 3798.93 2014-03-09 16:38:00 | 3798.63 | 3798.79 | 3797.09 | 3797.81 | 141.09 | 535855.47 | 3798.08 2014-03-09 16:39:00 | 3797.55 | 3800.00 | 3797.01 | 3797.23 | 116.05 | 440787.84 | 3798.16 2014-03-09 16:40:00 | 3798.19 | 3799.74 | 3795.22 | 3798.54 | 118.44 | 449852.75 | 3798.02 2014-03-09 16:41:00 | 3796.04 | 3799.03 | 3792.00 | 3793.70 | 129.52 | 491762.20 | 3796.81 2014-03-09 16:42:00 | 3796.71 | 3797.89 | 3792.02 | 3794.63 | 111.73 | 423958.05 | 3794.49 2014-03-09 16:43:00 | 3797.18 | 3797.81 | 3792.10 | 3796.92 | 108.72 | 412595.17 | 3795.20 2014-03-09 16:44:00 | 3796.32 | 3797.01 | 3793.39 | 3793.39 | 25.71 | 97546.34 | 3794.25 2014-03-09 16:45:00 | 3793.41 | 3799.31 | 3792.50 | 3799.31 | 59.70 | 226691.97 | 3797.12 2014-03-09 16:46:00 | 3797.52 | 3797.52 | 3792.81 | 3795.03 | 32.42 | 123038.58 | 3795.03 2014-03-09 16:47:00 | 3795.99 | 3797.38 | 3794.75 | 3796.32 | 32.41 | 123030.53 | 3796.42 2014-03-09 16:48:00 | 3796.29 | 3796.60 | 3794.78 | 3795.19 | 34.39 | 130504.67 | 3795.29 2014-03-09 16:49:00 | 3794.73 | 3795.53 | 3794.73 | 3795.53 | 20.46 | 77642.06 | 3794.82 2014-03-09 16:50:00 | 3794.57 | 3795.98 | 3780.10 | 3780.62 | 54.94 | 208165.29 | 3788.75 2014-03-09 16:51:00 | 3781.95 | 3788.01 | 3780.00 | 3788.01 | 29.01 | 109783.89 | 3783.82 2014-03-09 16:52:00 | 3788.24 | 3790.87 | 3781.23 | 3781.23 | 35.65 | 134974.28 | 3786.63 2014-03-09 16:53:00 | 3784.05 | 3790.97 | 3781.37 | 3785.74 | 32.86 | 124438.27 | 3786.58 2014-03-09 16:54:00 | 3788.10 | 3789.43 | 3781.35 | 3783.47 | 34.97 | 132384.22 | 3785.54 2014-03-09 16:55:00 | 3785.11 | 3788.32 | 3782.04 | 3784.16 | 25.64 | 97022.05 | 3784.31 2014-03-09 16:56:00 | 3784.40 | 3787.95 | 3781.90 | 3784.93 | 61.66 | 233420.50 | 3785.36 2014-03-09 16:57:00 | 3784.96 | 3787.56 | 3783.68 | 3787.56 | 6.50 | 24620.96 | 3785.51 2014-03-09 16:58:00 | 3783.50 | 3787.42 | 3783.19 | 3786.43 | 33.53 | 126926.36 | 3785.23 2014-03-09 16:59:00 | 3786.54 | 3789.72 | 3786.53 | 3787.08 | 43.48 | 164717.52 | 3788.00 2014-03-09 17:00:00 | 3786.36 | 3791.55 | 3786.36 | 3787.85 | 49.41 | 187271.62 | 3789.93 2014-03-09 17:01:00 | 3787.00 | 3789.42 | 3784.10 | 3789.42 | 29.16 | 110402.97 | 3786.11 2014-03-09 17:02:00 | 3788.65 | 3791.72 | 3785.05 | 3789.60 | 31.86 | 120752.85 | 3789.99 2014-03-09 17:03:00 | 3789.90 | 3792.91 | 3787.97 | 3790.35 | 29.10 | 110259.20 | 3789.50 2014-03-09 17:04:00 | 3790.81 | 3792.99 | 3790.50 | 3790.86 | 40.79 | 154657.59 | 3791.56 2014-03-09 17:05:00 | 3790.74 | 3791.75 | 3787.13 | 3791.52 | 32.02 | 121336.80 | 3789.41 2014-03-09 17:06:00 | 3788.84 | 3789.77 | 3783.00 | 3783.16 | 39.54 | 149754.05 | 3787.02 2014-03-09 17:07:00 | 3781.00 | 3788.99 | 3777.00 | 3781.66 | 47.85 | 180941.01 | 3781.18 2014-03-09 17:08:00 | 3781.42 | 3788.63 | 3781.42 | 3786.23 | 23.75 | 89860.92 | 3784.10 2014-03-09 17:09:00 | 3778.36 | 3785.36 | 3777.94 | 3778.00 | 13.45 | 50821.00 | 3779.36 2014-03-09 17:10:00 | 3779.77 | 3787.19 | 3779.73 | 3784.35 | 52.86 | 199999.16 | 3783.42 2014-03-09 17:11:00 | 3782.57 | 3784.77 | 3780.00 | 3780.00 | 17.30 | 65422.40 | 3781.86 2014-03-09 17:12:00 | 3780.00 | 3782.72 | 3776.00 | 3780.21 | 39.73 | 150105.41 | 3778.23 2014-03-09 17:13:00 | 3779.98 | 3780.82 | 3776.17 | 3779.64 | 21.49 | 81173.49 | 3778.15 2014-03-09 17:14:00 | 3776.58 | 3779.78 | 3774.45 | 3776.44 | 40.20 | 151822.96 | 3776.88 2014-03-09 17:15:00 | 3778.41 | 3780.93 | 3775.87 | 3778.30 | 12.65 | 47786.11 | 3777.26 2014-03-09 17:16:00 | 3778.09 | 3786.81 | 3775.44 | 3781.55 | 23.80 | 90013.56 | 3782.40 2014-03-09 17:17:00 | 3783.97 | 3786.19 | 3780.08 | 3780.08 | 20.32 | 76868.32 | 3782.52 2014-03-09 17:18:00 | 3782.99 | 3783.78 | 3780.06 | 3781.02 | 41.11 | 155493.32 | 3782.56 2014-03-09 17:19:00 | 3780.28 | 3783.57 | 3778.19 | 3781.32 | 44.60 | 168605.59 | 3780.39 2014-03-09 17:20:00 | 3784.98 | 3784.98 | 3775.00 | 3781.19 | 16.25 | 61469.75 | 3783.22 2014-03-09 17:21:00 | 3777.05 | 3783.52 | 3775.00 | 3780.03 | 46.53 | 175888.94 | 3779.96 2014-03-09 17:22:00 | 3780.00 | 3780.00 | 3775.01 | 3775.01 | 30.63 | 115686.55 | 3777.40 2014-03-09 17:23:00 | 3778.54 | 3779.36 | 3775.21 | 3779.32 | 51.25 | 193605.89 | 3777.38 2014-03-09 17:24:00 | 3779.32 | 3780.12 | 3776.72 | 3780.08 | 28.06 | 106054.89 | 3779.31 2014-03-09 17:25:00 | 3779.62 | 3779.62 | 3777.00 | 3779.48 | 20.91 | 79026.65 | 3778.83 2014-03-09 17:26:00 | 3778.83 | 3779.42 | 3776.23 | 3777.22 | 30.70 | 115963.61 | 3777.44 2014-03-09 17:27:00 | 3779.12 | 3779.79 | 3776.13 | 3779.79 | 25.33 | 95699.76 | 3778.57 2014-03-09 17:28:00 | 3776.37 | 3780.08 | 3776.37 | 3777.97 | 29.67 | 112097.48 | 3778.01 2014-03-09 17:29:00 | 3777.98 | 3778.00 | 3773.02 | 3774.10 | 27.06 | 102206.54 | 3776.48 2014-03-09 17:30:00 | 3777.95 | 3777.95 | 3773.03 | 3777.64 | 25.95 | 97984.83 | 3776.05 2014-03-09 17:31:00 | 3773.21 | 3777.06 | 3773.21 | 3774.03 | 22.64 | 85470.42 | 3775.20 2014-03-09 17:32:00 | 3775.11 | 3777.00 | 3773.38 | 3775.00 | 62.66 | 236545.24 | 3774.94 2014-03-09 17:33:00 | 3773.42 | 3776.92 | 3773.00 | 3773.00 | 59.99 | 226359.14 | 3773.53 2014-03-09 17:34:00 | 3773.02 | 3776.33 | 3771.95 | 3776.33 | 36.13 | 136334.49 | 3773.86 2014-03-09 17:35:00 | 3775.09 | 3777.97 | 3774.61 | 3775.85 | 28.41 | 107255.69 | 3775.41 2014-03-09 17:36:00 | 3775.65 | 3777.97 | 3775.05 | 3776.61 | 24.38 | 92076.64 | 3776.26 2014-03-09 17:37:00 | 3777.73 | 3777.97 | 3775.60 | 3777.96 | 5.12 | 19331.89 | 3776.50 2014-03-09 17:38:00 | 3775.70 | 3779.06 | 3775.66 | 3778.05 | 39.83 | 150455.23 | 3777.06 2014-03-09 17:39:00 | 3778.05 | 3778.05 | 3772.39 | 3775.56 | 20.06 | 75713.87 | 3774.56 2014-03-09 17:40:00 | 3776.89 | 3779.27 | 3774.23 | 3777.62 | 35.72 | 134930.88 | 3777.78 2014-03-09 17:41:00 | 3776.65 | 3777.96 | 3774.21 | 3774.21 | 22.46 | 84843.02 | 3777.01 2014-03-09 17:42:00 | 3772.25 | 3777.85 | 3772.25 | 3773.45 | 42.61 | 160807.48 | 3773.94 2014-03-09 17:43:00 | 3776.03 | 3778.00 | 3774.41 | 3778.00 | 23.10 | 87241.75 | 3776.21 2014-03-09 17:44:00 | 3777.02 | 3777.56 | 3773.17 | 3776.42 | 37.64 | 142054.85 | 3774.44 2014-03-09 17:45:00 | 3778.00 | 3778.00 | 3773.27 | 3776.51 | 31.08 | 117376.88 | 3777.09 2014-03-09 17:46:00 | 3775.58 | 3780.07 | 3774.72 | 3777.70 | 32.15 | 121455.40 | 3777.30 2014-03-09 17:47:00 | 3777.14 | 3779.39 | 3774.51 | 3778.14 | 45.53 | 172001.74 | 3778.18 2014-03-09 17:48:00 | 3777.58 | 3779.99 | 3775.90 | 3778.87 | 31.25 | 118035.05 | 3776.88 2014-03-09 17:49:00 | 3777.84 | 3779.96 | 3775.17 | 3775.17 | 30.39 | 114788.28 | 3776.80 2014-03-09 17:50:00 | 3775.56 | 3775.58 | 3774.00 | 3774.47 | 23.22 | 87649.70 | 3775.08 2014-03-09 17:51:00 | 3774.14 | 3775.10 | 3774.00 | 3774.91 | 40.82 | 154097.93 | 3774.78 2014-03-09 17:52:00 | 3774.53 | 3775.10 | 3774.26 | 3774.61 | 18.50 | 69817.39 | 3774.73 2014-03-09 17:53:00 | 3774.00 | 3776.93 | 3774.00 | 3776.93 | 7.13 | 26902.86 | 3775.31 2014-03-09 17:54:00 | 3775.19 | 3777.97 | 3775.19 | 3775.73 | 33.73 | 127384.89 | 3776.38 2014-03-09 17:55:00 | 3777.40 | 3779.51 | 3777.37 | 3779.51 | 11.49 | 43389.42 | 3777.59 2014-03-09 17:56:00 | 3777.44 | 3781.24 | 3775.37 | 3781.24 | 46.76 | 176671.29 | 3778.58 2014-03-09 17:57:00 | 3783.14 | 3784.18 | 3780.98 | 3780.98 | 26.19 | 99062.92 | 3782.47 2014-03-09 17:58:00 | 3782.11 | 3784.30 | 3780.85 | 3783.54 | 36.76 | 139065.97 | 3783.28 2014-03-09 17:59:00 | 3783.58 | 3788.84 | 3783.58 | 3784.43 | 6.79 | 25692.01 | 3784.92 2014-03-09 18:00:00 | 3787.65 | 3787.65 | 3784.65 | 3786.70 | 22.35 | 84614.42 | 3785.88 2014-03-09 18:01:00 | 3786.22 | 3787.27 | 3785.12 | 3785.68 | 15.47 | 58565.13 | 3785.97 2014-03-09 18:02:00 | 3786.28 | 3787.47 | 3785.40 | 3786.14 | 27.88 | 105560.27 | 3785.96 2014-03-09 18:03:00 | 3785.60 | 3785.60 | 3783.41 | 3783.41 | 32.88 | 124455.68 | 3784.80 2014-03-09 18:04:00 | 3782.33 | 3782.97 | 3774.00 | 3782.97 | 30.82 | 116425.44 | 3777.96 2014-03-09 18:05:00 | 3780.68 | 3780.68 | 3776.83 | 3780.54 | 53.41 | 201823.14 | 3778.82 2014-03-09 18:06:00 | 3779.53 | 3785.39 | 3779.53 | 3783.49 | 39.49 | 149370.34 | 3782.10 2014-03-09 18:07:00 | 3784.89 | 3784.89 | 3783.00 | 3783.11 | 17.43 | 65952.74 | 3783.65 2014-03-09 18:08:00 | 3783.49 | 3783.49 | 3778.64 | 3779.56 | 38.49 | 145494.10 | 3780.54 2014-03-09 18:09:00 | 3782.10 | 3782.99 | 3780.47 | 3782.12 | 19.35 | 73174.78 | 3781.64 2014-03-09 18:10:00 | 3783.31 | 3789.23 | 3783.28 | 3788.04 | 27.70 | 104861.91 | 3786.18 2014-03-09 18:11:00 | 3789.96 | 3789.96 | 3785.41 | 3787.29 | 34.22 | 129618.74 | 3788.14 2014-03-09 18:12:00 | 3787.29 | 3789.47 | 3786.41 | 3789.47 | 22.38 | 84739.24 | 3787.06 2014-03-09 18:13:00 | 3790.43 | 3793.14 | 3790.43 | 3793.14 | 29.23 | 110821.35 | 3791.88 2014-03-09 18:14:00 | 3796.44 | 3796.80 | 3794.56 | 3796.11 | 14.60 | 55437.09 | 3796.02 2014-03-09 18:15:00 | 3796.81 | 3799.00 | 3796.81 | 3798.88 | 23.79 | 90376.81 | 3798.46 2014-03-09 18:16:00 | 3798.09 | 3798.60 | 3797.86 | 3798.02 | 9.76 | 37058.96 | 3798.19 2014-03-09 18:17:00 | 3797.32 | 3797.32 | 3791.60 | 3794.84 | 10.41 | 39490.69 | 3794.26 2014-03-09 18:18:00 | 3791.40 | 3795.35 | 3787.17 | 3787.97 | 39.04 | 147974.77 | 3790.24 2014-03-09 18:19:00 | 3788.33 | 3792.35 | 3788.33 | 3791.35 | 19.74 | 74811.08 | 3790.01 2014-03-09 18:20:00 | 3790.22 | 3790.22 | 3789.85 | 3789.93 | 13.55 | 51359.13 | 3790.06 2014-03-09 18:21:00 | 3789.83 | 3796.00 | 3789.83 | 3795.45 | 10.44 | 39609.53 | 3794.74 2014-03-09 18:22:00 | 3791.86 | 3795.90 | 3791.86 | 3793.10 | 18.35 | 69628.71 | 3794.07 2014-03-09 18:23:00 | 3792.33 | 3794.93 | 3792.21 | 3794.93 | 32.51 | 123356.23 | 3793.94 2014-03-09 18:24:00 | 3795.51 | 3795.51 | 3788.85 | 3788.85 | 7.86 | 29806.79 | 3793.66 2014-03-09 18:25:00 | 3788.56 | 3795.87 | 3786.27 | 3792.43 | 15.56 | 59009.23 | 3792.12 2014-03-09 18:26:00 | 3792.89 | 3795.47 | 3792.53 | 3794.23 | 38.36 | 145533.77 | 3793.50 2014-03-09 18:27:00 | 3793.94 | 3793.94 | 3792.52 | 3792.55 | 1.86 | 7050.77 | 3792.78 2014-03-09 18:28:00 | 3792.95 | 3792.96 | 3791.00 | 3791.10 | 4.99 | 18923.44 | 3792.27 2014-03-09 18:29:00 | 3792.23 | 3792.68 | 3791.32 | 3792.32 | 26.99 | 102356.14 | 3792.23 2014-03-09 18:30:00 | 3792.09 | 3792.69 | 3791.10 | 3792.20 | 3.82 | 14490.21 | 3792.25 2014-03-09 18:31:00 | 3791.74 | 3792.02 | 3789.25 | 3790.45 | 28.85 | 109362.13 | 3790.45 2014-03-09 18:32:00 | 3790.45 | 3790.84 | 3790.45 | 3790.84 | 0.13 | 496.59 | 3790.78 2014-03-09 18:33:00 | . | . | . | . | . | . | . 2014-03-09 18:34:00 | 3790.51 | 3790.51 | 3788.70 | 3788.70 | 14.51 | 55006.13 | 3790.13 2014-03-09 18:35:00 | 3789.35 | 3790.43 | 3786.10 | 3788.70 | 13.68 | 51828.06 | 3789.15 2014-03-09 18:36:00 | 3786.52 | 3788.41 | 3786.16 | 3787.87 | 20.98 | 79464.32 | 3787.62 2014-03-09 18:37:00 | 3788.53 | 3788.53 | 3787.02 | 3787.43 | 14.17 | 53659.08 | 3787.61 2014-03-09 18:38:00 | 3787.23 | 3788.43 | 3785.57 | 3786.94 | 39.56 | 149790.31 | 3786.89 2014-03-09 18:39:00 | 3785.90 | 3787.97 | 3782.77 | 3785.40 | 24.77 | 93757.62 | 3785.43 2014-03-09 18:40:00 | 3785.39 | 3788.02 | 3785.39 | 3787.85 | 26.19 | 99162.09 | 3786.98 2014-03-09 18:41:00 | 3787.02 | 3788.12 | 3786.07 | 3786.07 | 28.06 | 106280.35 | 3787.07 2014-03-09 18:42:00 | 3786.02 | 3788.00 | 3786.02 | 3786.49 | 16.98 | 64312.98 | 3786.90 2014-03-09 18:43:00 | 3786.42 | 3789.00 | 3786.42 | 3788.25 | 6.78 | 25685.91 | 3786.81 2014-03-09 18:44:00 | 3788.20 | 3798.90 | 3786.57 | 3793.69 | 41.10 | 155901.15 | 3793.22 2014-03-09 18:45:00 | 3791.32 | 3794.80 | 3791.32 | 3792.59 | 13.28 | 50364.85 | 3791.68 2014-03-09 18:46:00 | 3795.92 | 3795.95 | 3791.00 | 3792.70 | 24.54 | 93102.36 | 3793.28 2014-03-09 18:47:00 | 3791.94 | 3796.00 | 3791.49 | 3791.75 | 28.72 | 108915.95 | 3792.60 2014-03-09 18:48:00 | 3791.75 | 3795.50 | 3791.75 | 3792.47 | 36.26 | 137585.72 | 3794.11 2014-03-09 18:49:00 | 3795.06 | 3795.76 | 3792.47 | 3793.67 | 33.03 | 125305.63 | 3793.69 2014-03-09 18:50:00 | 3792.98 | 3795.31 | 3792.59 | 3792.84 | 31.18 | 118258.40 | 3793.37 2014-03-09 18:51:00 | 3793.29 | 3795.70 | 3792.74 | 3795.35 | 17.40 | 66020.98 | 3794.96 2014-03-09 18:52:00 | 3794.21 | 3794.21 | 3793.82 | 3793.82 | 26.87 | 101958.45 | 3794.09 2014-03-09 18:53:00 | 3793.79 | 3795.65 | 3793.06 | 3793.34 | 16.77 | 63633.76 | 3794.50 2014-03-09 18:54:00 | 3795.02 | 3795.02 | 3793.36 | 3794.23 | 1.72 | 6507.28 | 3794.33 2014-03-09 18:55:00 | 3795.69 | 3795.87 | 3793.58 | 3794.55 | 36.97 | 140275.21 | 3794.40 2014-03-09 18:56:00 | 3794.56 | 3795.41 | 3790.99 | 3793.51 | 39.12 | 148425.50 | 3793.91 2014-03-09 18:57:00 | 3793.79 | 3794.00 | 3792.96 | 3793.39 | 23.17 | 87887.12 | 3793.47 2014-03-09 18:58:00 | 3794.00 | 3794.00 | 3791.17 | 3794.00 | 32.27 | 122353.29 | 3792.14 2014-03-09 18:59:00 | 3792.65 | 3795.10 | 3790.64 | 3795.10 | 52.37 | 198649.20 | 3793.11 2014-03-09 19:00:00 | 3795.10 | 3795.10 | 3791.22 | 3795.10 | 12.91 | 48972.01 | 3792.16 2014-03-09 19:01:00 | 3795.10 | 3795.67 | 3791.77 | 3793.86 | 30.79 | 116811.37 | 3794.06 2014-03-09 19:02:00 | 3795.31 | 3797.46 | 3791.60 | 3797.46 | 12.11 | 45972.50 | 3795.62 2014-03-09 19:03:00 | 3793.21 | 3798.75 | 3792.05 | 3798.75 | 13.12 | 49783.49 | 3795.63 2014-03-09 19:04:00 | 3793.18 | 3798.75 | 3790.89 | 3798.75 | 34.97 | 132591.57 | 3791.58 2014-03-09 19:05:00 | 3798.74 | 3798.74 | 3792.36 | 3797.87 | 23.64 | 89763.80 | 3796.95 2014-03-09 19:06:00 | 3796.50 | 3797.87 | 3796.50 | 3797.87 | 9.27 | 35205.46 | 3796.56 2014-03-09 19:07:00 | 3797.87 | 3797.87 | 3795.86 | 3795.86 | 21.01 | 79757.06 | 3796.51 2014-03-09 19:08:00 | 3797.87 | 3797.87 | 3796.47 | 3797.54 | 0.87 | 3319.06 | 3797.55 2014-03-09 19:09:00 | 3797.87 | 3800.00 | 3797.85 | 3800.00 | 37.17 | 141219.62 | 3798.88 2014-03-09 19:10:00 | 3800.58 | 3801.49 | 3800.09 | 3801.49 | 7.53 | 28616.13 | 3800.79 2014-03-09 19:11:00 | 3801.31 | 3803.00 | 3798.53 | 3798.53 | 8.94 | 33962.65 | 3800.23 2014-03-09 19:12:00 | 3800.79 | 3802.59 | 3799.42 | 3802.46 | 30.16 | 114685.69 | 3802.20 2014-03-09 19:13:00 | 3801.60 | 3803.00 | 3801.60 | 3803.00 | 26.01 | 98894.46 | 3802.61 2014-03-09 19:14:00 | 3803.05 | 3803.07 | 3800.32 | 3801.52 | 13.75 | 52291.63 | 3802.20 2014-03-09 19:15:00 | 3802.87 | 3804.00 | 3800.85 | 3800.85 | 21.44 | 81509.13 | 3802.44 2014-03-09 19:16:00 | 3803.71 | 3805.00 | 3801.11 | 3804.82 | 26.77 | 101815.67 | 3803.49 2014-03-09 19:17:00 | 3804.81 | 3806.93 | 3801.57 | 3801.57 | 4.62 | 17558.19 | 3802.94 2014-03-09 19:18:00 | 3801.86 | 3805.97 | 3801.86 | 3803.00 | 4.37 | 16629.15 | 3803.56 2014-03-09 19:19:00 | 3804.35 | 3807.38 | 3802.33 | 3804.79 | 11.97 | 45521.74 | 3804.58 2014-03-09 19:20:00 | 3803.94 | 3807.39 | 3803.94 | 3805.07 | 7.27 | 27655.26 | 3806.12 2014-03-09 19:21:00 | 3805.73 | 3806.78 | 3805.57 | 3806.78 | 1.98 | 7552.07 | 3806.48 2014-03-09 19:22:00 | 3806.19 | 3808.08 | 3806.17 | 3808.08 | 15.11 | 57519.99 | 3807.25 2014-03-09 19:23:00 | 3807.46 | 3809.82 | 3807.46 | 3808.22 | 3.06 | 11655.52 | 3808.99 2014-03-09 19:24:00 | 3809.43 | 3809.98 | 3807.88 | 3808.27 | 15.08 | 57421.92 | 3809.08 2014-03-09 19:25:00 | 3809.99 | 3810.00 | 3809.00 | 3810.00 | 10.85 | 41316.92 | 3809.42 2014-03-09 19:26:00 | 3809.60 | 3810.00 | 3809.50 | 3809.75 | 15.91 | 60618.58 | 3809.85 2014-03-09 19:27:00 | 3810.00 | 3810.00 | 3809.75 | 3809.87 | 15.31 | 58318.36 | 3809.91 2014-03-09 19:28:00 | 3808.89 | 3809.95 | 3807.60 | 3807.80 | 13.20 | 50270.13 | 3808.92 2014-03-09 19:29:00 | 3809.84 | 3809.91 | 3807.77 | 3809.91 | 22.35 | 85131.38 | 3808.84 2014-03-09 19:30:00 | 3808.88 | 3809.97 | 3808.88 | 3809.30 | 31.23 | 118957.67 | 3809.21 2014-03-09 19:31:00 | 3808.93 | 3808.93 | 3805.85 | 3807.88 | 16.91 | 64382.02 | 3808.01 2014-03-09 19:32:00 | 3807.26 | 3807.26 | 3807.26 | 3807.26 | 8.40 | 31980.98 | 3807.26 2014-03-09 19:33:00 | 3805.86 | 3809.91 | 3805.86 | 3805.86 | 5.10 | 19406.29 | 3808.14 2014-03-09 19:34:00 | 3805.86 | 3809.91 | 3805.86 | 3806.99 | 16.16 | 61508.87 | 3807.18 2014-03-09 19:35:00 | 3806.95 | 3809.44 | 3805.86 | 3808.08 | 25.38 | 96637.73 | 3807.33 2014-03-09 19:36:00 | 3809.16 | 3809.91 | 3808.09 | 3808.20 | 7.81 | 29729.43 | 3809.02 2014-03-09 19:37:00 | 3808.78 | 3809.73 | 3807.87 | 3809.28 | 5.18 | 19739.06 | 3808.42 2014-03-09 19:38:00 | 3807.95 | 3809.40 | 3807.95 | 3808.20 | 6.01 | 22885.60 | 3808.55 2014-03-09 19:39:00 | 3808.73 | 3809.90 | 3808.73 | 3809.90 | 13.34 | 50808.20 | 3809.28 2014-03-09 19:40:00 | 3808.65 | 3809.64 | 3805.98 | 3808.82 | 5.36 | 20429.73 | 3808.67 2014-03-09 19:41:00 | 3809.53 | 3809.83 | 3805.92 | 3809.65 | 15.91 | 60566.60 | 3807.78 2014-03-09 19:42:00 | 3807.15 | 3808.87 | 3806.09 | 3806.81 | 8.79 | 33464.76 | 3806.71 2014-03-09 19:43:00 | 3807.02 | 3809.38 | 3806.16 | 3808.48 | 15.20 | 57883.77 | 3808.64 2014-03-09 19:44:00 | 3808.50 | 3808.82 | 3806.07 | 3806.77 | 17.35 | 66080.27 | 3807.78 2014-03-09 19:45:00 | 3808.00 | 3808.00 | 3808.00 | 3808.00 | 0.04 | 148.51 | 3808.00 2014-03-09 19:46:00 | 3807.79 | 3807.79 | 3807.24 | 3807.24 | 11.73 | 44648.66 | 3807.66 2014-03-09 19:47:00 | 3806.86 | 3807.84 | 3806.47 | 3807.84 | 2.51 | 9547.74 | 3806.91 2014-03-09 19:48:00 | 3806.83 | 3806.83 | 3805.80 | 3805.80 | 3.82 | 14549.72 | 3805.84 2014-03-09 19:49:00 | 3805.83 | 3805.83 | 3805.07 | 3805.07 | 2.17 | 8264.99 | 3805.24 2014-03-09 19:50:00 | 3804.34 | 3804.89 | 3803.43 | 3804.28 | 3.26 | 12408.89 | 3804.07 2014-03-09 19:51:00 | 3803.51 | 3804.03 | 3801.72 | 3802.63 | 13.93 | 52971.51 | 3802.42 2014-03-09 19:52:00 | 3800.59 | 3802.45 | 3799.63 | 3802.45 | 7.35 | 27946.67 | 3800.72 2014-03-09 19:53:00 | 3800.40 | 3802.25 | 3799.87 | 3800.71 | 5.93 | 22520.71 | 3800.96 2014-03-09 19:54:00 | 3800.39 | 3801.51 | 3800.39 | 3801.15 | 2.55 | 9704.33 | 3801.15 2014-03-09 19:55:00 | 3801.15 | 3801.15 | 3800.01 | 3800.01 | 2.13 | 8090.58 | 3800.18 2014-03-09 19:56:00 | 3800.04 | 3809.99 | 3800.00 | 3805.77 | 12.34 | 46923.95 | 3801.97 2014-03-09 19:57:00 | 3801.35 | 3803.91 | 3801.35 | 3803.91 | 8.99 | 34177.74 | 3803.02 2014-03-09 19:58:00 | 3803.99 | 3809.97 | 3803.99 | 3807.08 | 11.48 | 43694.08 | 3807.76 2014-03-09 19:59:00 | 3806.73 | 3810.29 | 3805.47 | 3807.83 | 14.23 | 54208.33 | 3808.90 2014-03-09 20:00:00 | 3810.29 | 3817.00 | 3809.92 | 3813.90 | 34.59 | 131911.40 | 3814.01 2014-03-09 20:01:00 | 3816.28 | 3816.28 | 3812.08 | 3812.13 | 17.22 | 65686.72 | 3814.12 2014-03-09 20:02:00 | 3812.33 | 3812.33 | 3812.33 | 3812.33 | 0.12 | 457.48 | 3812.33 2014-03-09 20:03:00 | 3811.09 | 3812.08 | 3808.41 | 3812.08 | 19.03 | 72482.43 | 3809.45 2014-03-09 20:04:00 | 3812.71 | 3816.70 | 3812.71 | 3816.53 | 13.59 | 51825.46 | 3814.90 2014-03-09 20:05:00 | 3816.01 | 3816.01 | 3813.22 | 3813.45 | 10.85 | 41383.80 | 3814.53 2014-03-09 20:06:00 | 3813.45 | 3819.00 | 3813.45 | 3819.00 | 22.61 | 86270.13 | 3815.74 2014-03-09 20:07:00 | 3819.00 | 3819.00 | 3814.16 | 3816.61 | 10.08 | 38480.77 | 3816.02 2014-03-09 20:08:00 | 3815.81 | 3816.67 | 3814.29 | 3815.47 | 12.13 | 46286.68 | 3815.26 2014-03-09 20:09:00 | 3814.57 | 3816.41 | 3814.57 | 3815.97 | 20.89 | 79687.89 | 3815.56 2014-03-09 20:10:00 | 3815.46 | 3816.43 | 3814.75 | 3816.23 | 20.39 | 77789.40 | 3815.64 2014-03-09 20:11:00 | 3816.23 | 3816.29 | 3814.67 | 3814.69 | 20.25 | 77256.94 | 3815.53 2014-03-09 20:12:00 | 3815.29 | 3816.22 | 3813.89 | 3814.14 | 24.53 | 93591.25 | 3815.22 2014-03-09 20:13:00 | 3814.95 | 3816.24 | 3813.96 | 3815.65 | 10.28 | 39206.86 | 3815.75 2014-03-09 20:14:00 | 3815.03 | 3816.07 | 3813.56 | 3814.03 | 11.87 | 45285.02 | 3814.76 2014-03-09 20:15:00 | 3813.22 | 3813.22 | 3811.13 | 3811.25 | 19.95 | 76044.75 | 3811.77 2014-03-09 20:16:00 | 3812.09 | 3812.09 | 3811.31 | 3811.72 | 6.73 | 25643.68 | 3812.05 2014-03-09 20:17:00 | 3811.85 | 3815.82 | 3810.29 | 3813.80 | 25.02 | 95386.87 | 3812.73 2014-03-09 20:18:00 | 3814.92 | 3815.65 | 3813.54 | 3815.43 | 10.23 | 39001.93 | 3814.37 2014-03-09 20:19:00 | 3815.48 | 3815.76 | 3813.86 | 3813.97 | 19.94 | 76082.20 | 3815.56 2014-03-09 20:20:00 | 3813.77 | 3813.77 | 3810.28 | 3810.98 | 22.71 | 86548.29 | 3810.52 2014-03-09 20:21:00 | 3811.00 | 3811.00 | 3810.11 | 3810.75 | 28.51 | 108644.26 | 3810.47 2014-03-09 20:22:00 | 3810.98 | 3811.11 | 3810.23 | 3810.29 | 34.12 | 130026.73 | 3810.42 2014-03-09 20:23:00 | 3810.70 | 3811.04 | 3809.75 | 3811.04 | 9.70 | 36948.89 | 3810.34 2014-03-09 20:24:00 | 3810.07 | 3811.14 | 3808.61 | 3809.58 | 32.20 | 122702.82 | 3810.53 2014-03-09 20:25:00 | 3808.66 | 3808.66 | 3806.34 | 3807.56 | 17.84 | 67916.45 | 3807.40 2014-03-09 20:26:00 | 3806.30 | 3806.44 | 3804.00 | 3804.16 | 8.79 | 33443.79 | 3805.19 2014-03-09 20:27:00 | 3805.62 | 3807.91 | 3804.10 | 3805.28 | 13.16 | 50099.05 | 3805.76 2014-03-09 20:28:00 | 3806.98 | 3806.98 | 3806.98 | 3806.98 | 13.40 | 51013.53 | 3806.98 2014-03-09 20:29:00 | 3807.77 | 3807.77 | 3805.92 | 3806.23 | 13.27 | 50502.67 | 3806.93 2014-03-09 20:30:00 | 3806.59 | 3806.59 | 3806.57 | 3806.58 | 3.14 | 11952.65 | 3806.58 2014-03-09 20:31:00 | 3807.56 | 3807.56 | 3806.29 | 3806.29 | 17.62 | 67074.68 | 3806.95 2014-03-09 20:32:00 | 3806.29 | 3806.64 | 3804.22 | 3805.02 | 18.52 | 70478.47 | 3805.12 2014-03-09 20:33:00 | 3805.52 | 3806.68 | 3804.41 | 3804.41 | 10.17 | 38711.31 | 3806.05 2014-03-09 20:34:00 | 3804.69 | 3806.72 | 3804.69 | 3806.72 | 8.17 | 31100.12 | 3804.76 2014-03-09 20:35:00 | 3805.43 | 3806.51 | 3805.39 | 3806.24 | 26.53 | 100968.43 | 3805.68 2014-03-09 20:36:00 | 3806.63 | 3806.63 | 3805.74 | 3806.41 | 15.62 | 59451.99 | 3806.15 2014-03-09 20:37:00 | 3806.72 | 3807.86 | 3806.72 | 3807.59 | 8.54 | 32522.61 | 3807.38 2014-03-09 20:38:00 | 3808.04 | 3808.04 | 3806.13 | 3807.26 | 16.34 | 62207.25 | 3807.05 2014-03-09 20:39:00 | 3807.90 | 3808.41 | 3807.90 | 3808.41 | 13.71 | 52217.90 | 3808.19 2014-03-09 20:40:00 | 3809.78 | 3811.68 | 3808.09 | 3810.88 | 19.61 | 74731.15 | 3810.67 2014-03-09 20:41:00 | 3808.84 | 3809.87 | 3808.19 | 3809.87 | 23.74 | 90411.13 | 3809.03 2014-03-09 20:42:00 | 3808.36 | 3809.56 | 3808.26 | 3808.86 | 10.52 | 40050.21 | 3808.86 2014-03-09 20:43:00 | 3809.58 | 3809.86 | 3808.25 | 3809.86 | 8.68 | 33081.03 | 3809.42 2014-03-09 20:44:00 | 3810.41 | 3811.65 | 3808.91 | 3810.67 | 11.51 | 43873.11 | 3810.41 2014-03-09 20:45:00 | 3810.72 | 3810.72 | 3808.32 | 3809.00 | 18.73 | 71335.99 | 3809.26 2014-03-09 20:46:00 | 3808.93 | 3809.41 | 3808.93 | 3809.41 | 8.00 | 30486.61 | 3809.40 2014-03-09 20:47:00 | 3811.58 | 3811.59 | 3809.20 | 3809.21 | 17.02 | 64884.23 | 3811.12 2014-03-09 20:48:00 | 3808.58 | 3809.09 | 3806.97 | 3808.30 | 26.09 | 99352.77 | 3808.08 2014-03-09 20:49:00 | 3810.95 | 3811.56 | 3808.44 | 3811.56 | 6.16 | 23471.85 | 3809.75 2014-03-09 20:50:00 | 3810.09 | 3811.33 | 3808.40 | 3810.33 | 11.87 | 45208.73 | 3809.62 2014-03-09 20:51:00 | 3809.00 | 3810.56 | 3808.55 | 3809.85 | 19.42 | 73976.73 | 3809.31 2014-03-09 20:52:00 | 3809.63 | 3810.39 | 3808.52 | 3810.39 | 33.50 | 127642.31 | 3809.76 2014-03-09 20:53:00 | 3810.07 | 3810.07 | 3808.59 | 3809.27 | 14.45 | 55035.50 | 3809.74 2014-03-09 20:54:00 | 3809.50 | 3810.70 | 3809.50 | 3810.70 | 32.87 | 125215.36 | 3809.99 2014-03-09 20:55:00 | 3809.62 | 3811.63 | 3808.87 | 3810.41 | 17.95 | 68379.99 | 3810.11 2014-03-09 20:56:00 | 3809.32 | 3810.90 | 3809.32 | 3809.85 | 6.50 | 24754.74 | 3809.59 2014-03-09 20:57:00 | 3810.11 | 3811.54 | 3809.33 | 3809.33 | 16.21 | 61761.45 | 3810.32 2014-03-09 20:58:00 | 3810.19 | 3810.19 | 3810.19 | 3810.19 | 15.38 | 58608.34 | 3810.19 2014-03-09 20:59:00 | 3811.29 | 3811.29 | 3810.55 | 3810.88 | 14.20 | 54109.62 | 3811.07 2014-03-09 21:00:00 | 3810.73 | 3811.57 | 3809.32 | 3809.76 | 17.62 | 67142.61 | 3810.81 2014-03-09 21:01:00 | 3809.54 | 3811.37 | 3809.54 | 3811.01 | 14.08 | 53639.54 | 3810.71 2014-03-09 21:02:00 | 3810.43 | 3811.69 | 3807.69 | 3808.59 | 19.83 | 75573.81 | 3810.70 2014-03-09 21:03:00 | 3808.15 | 3810.15 | 3807.78 | 3809.93 | 20.38 | 77618.19 | 3808.55 2014-03-09 21:04:00 | 3807.81 | 3810.17 | 3807.81 | 3808.23 | 12.68 | 48289.50 | 3808.32 2014-03-09 21:05:00 | 3808.50 | 3811.58 | 3808.02 | 3810.40 | 13.47 | 51331.92 | 3809.98 2014-03-09 21:06:00 | 3811.15 | 3811.40 | 3809.24 | 3810.17 | 12.63 | 48109.91 | 3810.08 2014-03-09 21:07:00 | 3810.34 | 3811.51 | 3809.98 | 3811.44 | 5.67 | 21598.67 | 3811.31 2014-03-09 21:08:00 | 3810.64 | 3810.64 | 3807.17 | 3808.56 | 16.24 | 61875.93 | 3809.39 2014-03-09 21:09:00 | 3808.47 | 3809.20 | 3806.75 | 3808.32 | 15.68 | 59729.44 | 3808.30 2014-03-09 21:10:00 | 3808.74 | 3809.26 | 3806.62 | 3806.62 | 15.60 | 59399.00 | 3807.63 2014-03-09 21:11:00 | 3806.71 | 3807.99 | 3806.71 | 3807.94 | 18.13 | 69027.29 | 3807.14 2014-03-09 21:12:00 | 3807.67 | 3808.07 | 3806.62 | 3806.62 | 11.36 | 43261.49 | 3807.22 2014-03-09 21:13:00 | 3804.14 | 3806.28 | 3803.89 | 3804.34 | 9.80 | 37283.80 | 3804.47 2014-03-09 21:14:00 | 3805.93 | 3805.93 | 3800.01 | 3804.93 | 18.26 | 69438.15 | 3802.54 2014-03-09 21:15:00 | 3804.93 | 3804.93 | 3802.45 | 3802.48 | 2.70 | 10264.22 | 3802.97 2014-03-09 21:16:00 | 3804.93 | 3804.93 | 3801.45 | 3803.39 | 13.82 | 52558.82 | 3803.10 2014-03-09 21:17:00 | 3804.28 | 3804.69 | 3802.31 | 3804.38 | 11.02 | 41918.45 | 3803.51 2014-03-09 21:18:00 | 3803.61 | 3803.61 | 3803.13 | 3803.13 | 15.19 | 57775.52 | 3803.52 2014-03-09 21:19:00 | 3802.53 | 3802.60 | 3801.32 | 3801.32 | 5.04 | 19176.03 | 3802.51 2014-03-09 21:20:00 | 3801.92 | 3802.02 | 3801.49 | 3801.92 | 2.34 | 8900.44 | 3801.98 2014-03-09 21:21:00 | 3801.92 | 3803.53 | 3801.92 | 3802.71 | 11.42 | 43417.51 | 3802.22 2014-03-09 21:22:00 | 3802.21 | 3803.43 | 3801.41 | 3801.43 | 7.78 | 29582.57 | 3801.90 2014-03-09 21:23:00 | 3801.73 | 3803.52 | 3801.73 | 3801.91 | 33.48 | 127322.83 | 3802.72 2014-03-09 21:24:00 | 3802.69 | 3803.17 | 3800.20 | 3800.20 | 22.37 | 85055.22 | 3801.52 2014-03-09 21:25:00 | 3801.54 | 3801.54 | 3800.15 | 3800.15 | 0.99 | 3743.70 | 3800.71 2014-03-09 21:26:00 | 3800.46 | 3801.93 | 3800.25 | 3800.86 | 22.50 | 85533.40 | 3801.15 2014-03-09 21:27:00 | 3801.95 | 3801.95 | 3795.47 | 3795.47 | 28.91 | 109817.44 | 3798.07 2014-03-09 21:28:00 | 3799.79 | 3799.79 | 3795.31 | 3795.31 | 14.39 | 54635.34 | 3796.76 2014-03-09 21:29:00 | 3799.67 | 3799.67 | 3793.41 | 3795.79 | 14.36 | 54505.30 | 3796.69 2014-03-09 21:30:00 | 3798.66 | 3799.58 | 3794.04 | 3797.51 | 22.20 | 84297.49 | 3796.50 2014-03-09 21:31:00 | 3795.87 | 3795.87 | 3789.84 | 3792.66 | 39.10 | 148286.66 | 3792.69 2014-03-09 21:32:00 | 3799.21 | 3799.21 | 3791.18 | 3793.83 | 6.13 | 23270.57 | 3793.70 2014-03-09 21:33:00 | 3791.63 | 3798.99 | 3791.63 | 3795.00 | 21.88 | 83031.12 | 3795.19 2014-03-09 21:34:00 | 3794.70 | 3794.70 | 3785.00 | 3791.13 | 34.84 | 132099.39 | 3791.38 2014-03-09 21:35:00 | 3790.83 | 3795.35 | 3789.99 | 3789.99 | 6.26 | 23725.55 | 3791.84 2014-03-09 21:36:00 | 3787.41 | 3799.45 | 3785.81 | 3789.85 | 17.67 | 66935.77 | 3788.96 2014-03-09 21:37:00 | 3794.56 | 3799.01 | 3788.07 | 3799.01 | 11.32 | 42961.06 | 3794.14 2014-03-09 21:38:00 | 3796.15 | 3798.01 | 3793.28 | 3798.01 | 9.50 | 36056.64 | 3796.23 2014-03-09 21:39:00 | 3798.38 | 3799.05 | 3792.73 | 3796.49 | 40.72 | 154603.30 | 3796.65 2014-03-09 21:40:00 | 3792.47 | 3801.00 | 3792.00 | 3794.83 | 18.40 | 69884.11 | 3797.22 2014-03-09 21:41:00 | 3800.89 | 3801.00 | 3795.42 | 3800.80 | 17.05 | 64784.45 | 3799.67 2014-03-09 21:42:00 | 3801.00 | 3801.00 | 3796.07 | 3800.71 | 13.64 | 51832.87 | 3800.62 2014-03-09 21:43:00 | 3797.87 | 3799.88 | 3796.90 | 3797.71 | 28.09 | 106717.44 | 3798.86 2014-03-09 21:44:00 | 3798.21 | 3799.24 | 3796.50 | 3799.24 | 22.97 | 87233.05 | 3797.86 2014-03-09 21:45:00 | 3797.00 | 3797.38 | 3797.00 | 3797.00 | 18.15 | 68917.43 | 3797.31 2014-03-09 21:46:00 | 3795.96 | 3795.96 | 3794.76 | 3795.70 | 12.99 | 49305.83 | 3794.80 2014-03-09 21:47:00 | 3794.95 | 3795.12 | 3788.82 | 3795.12 | 16.18 | 61394.69 | 3793.31 2014-03-09 21:48:00 | 3791.80 | 3795.49 | 3785.60 | 3791.93 | 27.50 | 104255.94 | 3791.54 2014-03-09 21:49:00 | 3794.21 | 3800.99 | 3789.00 | 3795.83 | 38.43 | 145789.83 | 3793.94 2014-03-09 21:50:00 | 3793.22 | 3795.07 | 3792.30 | 3794.50 | 13.91 | 52769.34 | 3793.63 2014-03-09 21:51:00 | 3794.67 | 3819.00 | 3794.50 | 3795.35 | 53.18 | 202174.61 | 3801.85 2014-03-09 21:52:00 | 3799.91 | 3818.84 | 3792.04 | 3796.82 | 43.92 | 166768.20 | 3797.18 2014-03-09 21:53:00 | 3796.82 | 3799.49 | 3793.50 | 3798.11 | 9.82 | 37306.30 | 3797.85 2014-03-09 21:54:00 | 3798.37 | 3799.13 | 3797.62 | 3798.32 | 54.37 | 206491.11 | 3798.17 2014-03-09 21:55:00 | 3799.25 | 3806.08 | 3799.25 | 3802.62 | 15.28 | 58073.78 | 3801.64 2014-03-09 21:56:00 | 3802.01 | 3805.19 | 3801.13 | 3801.27 | 4.32 | 16431.74 | 3801.88 2014-03-09 21:57:00 | 3804.18 | 3805.45 | 3804.18 | 3805.45 | 30.48 | 115958.62 | 3804.54 2014-03-09 21:58:00 | 3804.33 | 3804.33 | 3801.57 | 3801.57 | 16.08 | 61154.12 | 3803.35 2014-03-09 21:59:00 | 3803.08 | 3805.34 | 3801.42 | 3804.57 | 21.91 | 83330.24 | 3803.30 2014-03-09 22:00:00 | 3803.88 | 3805.53 | 3803.72 | 3803.75 | 32.73 | 124496.86 | 3804.10 2014-03-09 22:01:00 | 3801.58 | 3805.49 | 3801.58 | 3802.34 | 42.17 | 160379.84 | 3803.17 2014-03-09 22:02:00 | 3805.04 | 3805.04 | 3793.01 | 3793.28 | 10.75 | 40840.77 | 3799.85 2014-03-09 22:03:00 | 3796.94 | 3799.18 | 3794.42 | 3794.42 | 25.63 | 97270.03 | 3795.76 2014-03-09 22:04:00 | 3797.00 | 3800.32 | 3794.40 | 3797.27 | 13.58 | 51545.62 | 3795.98 2014-03-09 22:05:00 | 3799.38 | 3800.33 | 3795.45 | 3797.11 | 27.87 | 105810.38 | 3796.98 2014-03-09 22:06:00 | 3797.11 | 3797.15 | 3794.39 | 3796.56 | 14.40 | 54681.79 | 3796.56 2014-03-09 22:07:00 | 3797.77 | 3801.95 | 3796.79 | 3798.64 | 46.07 | 175074.98 | 3799.86 2014-03-09 22:08:00 | 3800.45 | 3802.20 | 3796.61 | 3799.97 | 19.98 | 75931.60 | 3800.00 2014-03-09 22:09:00 | 3802.27 | 3815.75 | 3798.25 | 3800.30 | 17.91 | 68131.79 | 3804.97 2014-03-09 22:10:00 | 3801.01 | 3816.00 | 3801.01 | 3814.18 | 21.96 | 83664.69 | 3810.21 2014-03-09 22:11:00 | 3813.93 | 3814.62 | 3806.30 | 3806.30 | 26.27 | 100181.64 | 3813.39 2014-03-09 22:12:00 | 3804.80 | 3813.43 | 3804.19 | 3805.24 | 21.70 | 82650.61 | 3808.26 2014-03-09 22:13:00 | 3805.24 | 3812.88 | 3805.24 | 3805.24 | 7.19 | 27391.17 | 3809.62 2014-03-09 22:14:00 | 3805.02 | 3812.59 | 3803.31 | 3804.25 | 38.21 | 145453.44 | 3806.49 2014-03-09 22:15:00 | 3807.47 | 3812.81 | 3801.96 | 3811.34 | 31.17 | 118688.16 | 3807.77 2014-03-09 22:16:00 | 3807.68 | 3812.79 | 3802.79 | 3803.72 | 23.36 | 88930.22 | 3806.78 2014-03-09 22:17:00 | 3807.70 | 3811.38 | 3803.31 | 3809.28 | 10.51 | 40020.99 | 3807.53 2014-03-09 22:18:00 | 3804.38 | 3811.46 | 3804.38 | 3805.11 | 24.64 | 93816.20 | 3807.01 2014-03-09 22:19:00 | 3811.87 | 3811.90 | 3800.00 | 3809.20 | 28.30 | 107778.54 | 3808.16 2014-03-09 22:20:00 | 3808.34 | 3810.13 | 3805.12 | 3810.13 | 11.37 | 43268.00 | 3806.46 2014-03-09 22:21:00 | 3809.89 | 3809.89 | 3802.54 | 3807.19 | 35.37 | 134598.38 | 3805.87 2014-03-09 22:22:00 | 3807.30 | 3812.86 | 3807.30 | 3812.83 | 21.29 | 81151.49 | 3811.00 2014-03-09 22:23:00 | 3813.22 | 3816.50 | 3812.83 | 3814.54 | 33.24 | 126775.33 | 3814.40 2014-03-09 22:24:00 | 3814.79 | 3815.23 | 3814.74 | 3815.23 | 8.40 | 32051.80 | 3814.78 2014-03-09 22:25:00 | 3813.08 | 3813.95 | 3811.99 | 3812.28 | 15.84 | 60394.11 | 3812.52 2014-03-09 22:26:00 | 3812.91 | 3812.91 | 3812.91 | 3812.91 | 0.10 | 396.54 | 3812.91 2014-03-09 22:27:00 | 3813.63 | 3815.90 | 3813.18 | 3814.02 | 22.11 | 84339.38 | 3814.19 2014-03-09 22:28:00 | 3813.91 | 3816.45 | 3813.83 | 3815.43 | 23.76 | 90648.36 | 3815.01 2014-03-09 22:29:00 | 3815.52 | 3816.53 | 3815.04 | 3816.53 | 36.09 | 137727.66 | 3815.91 2014-03-09 22:30:00 | 3816.55 | 3817.38 | 3815.24 | 3817.33 | 30.16 | 115078.78 | 3815.74 2014-03-09 22:31:00 | 3816.88 | 3816.88 | 3811.76 | 3812.47 | 12.81 | 48830.77 | 3813.41 2014-03-09 22:32:00 | 3815.08 | 3816.66 | 3815.07 | 3816.02 | 20.09 | 76657.58 | 3815.71 2014-03-09 22:33:00 | 3816.77 | 3817.83 | 3815.83 | 3816.58 | 42.13 | 160773.29 | 3816.58 2014-03-09 22:34:00 | 3816.16 | 3817.66 | 3815.90 | 3817.18 | 10.91 | 41621.95 | 3816.78 2014-03-09 22:35:00 | 3817.83 | 3817.99 | 3813.98 | 3813.98 | 23.85 | 91020.89 | 3816.71 2014-03-09 22:36:00 | 3813.55 | 3818.00 | 3812.14 | 3818.00 | 20.97 | 79986.41 | 3814.87 2014-03-09 22:37:00 | 3814.28 | 3817.87 | 3813.22 | 3813.66 | 31.75 | 121125.12 | 3814.72 2014-03-09 22:38:00 | 3814.88 | 3817.55 | 3814.88 | 3814.93 | 12.53 | 47796.85 | 3815.20 2014-03-09 22:39:00 | 3815.03 | 3817.37 | 3814.63 | 3816.45 | 46.51 | 177455.82 | 3815.84 2014-03-09 22:40:00 | 3817.37 | 3817.37 | 3816.13 | 3816.15 | 25.47 | 97224.42 | 3816.76 2014-03-09 22:41:00 | 3816.19 | 3816.19 | 3814.92 | 3814.92 | 16.59 | 63300.78 | 3815.60 2014-03-09 22:42:00 | 3815.52 | 3815.84 | 3814.18 | 3814.18 | 40.16 | 153247.77 | 3815.65 2014-03-09 22:43:00 | 3816.00 | 3817.90 | 3814.00 | 3817.37 | 30.23 | 115325.16 | 3814.80 2014-03-09 22:44:00 | 3817.79 | 3817.79 | 3812.38 | 3813.91 | 8.00 | 30514.74 | 3815.77 2014-03-09 22:45:00 | 3815.91 | 3815.91 | 3810.00 | 3810.00 | 17.02 | 64900.10 | 3813.17 2014-03-09 22:46:00 | 3810.00 | 3810.00 | 3798.76 | 3807.15 | 23.79 | 90537.90 | 3805.71 2014-03-09 22:47:00 | 3800.53 | 3809.05 | 3800.53 | 3808.87 | 5.40 | 20542.33 | 3804.84 2014-03-09 22:48:00 | 3804.19 | 3809.14 | 3800.20 | 3808.89 | 17.36 | 66017.32 | 3803.72 2014-03-09 22:49:00 | 3806.57 | 3809.00 | 3803.62 | 3808.07 | 28.78 | 109587.22 | 3807.76 2014-03-09 22:50:00 | 3808.10 | 3808.10 | 3804.25 | 3808.10 | 23.21 | 88337.21 | 3806.82 2014-03-09 22:51:00 | 3808.10 | 3816.50 | 3808.10 | 3812.27 | 23.92 | 91179.37 | 3812.64 2014-03-09 22:52:00 | 3812.06 | 3815.94 | 3812.06 | 3815.94 | 21.36 | 81478.15 | 3814.52 2014-03-09 22:53:00 | 3814.90 | 3817.00 | 3814.36 | 3814.36 | 24.34 | 92844.20 | 3814.94 2014-03-09 22:54:00 | 3814.86 | 3817.89 | 3814.80 | 3817.01 | 26.56 | 101342.73 | 3816.19 2014-03-09 22:55:00 | 3817.89 | 3820.00 | 3817.09 | 3820.00 | 31.47 | 120170.66 | 3818.82 2014-03-09 22:56:00 | 3817.59 | 3818.08 | 3817.35 | 3817.67 | 18.29 | 69834.31 | 3817.75 2014-03-09 22:57:00 | 3817.67 | 3820.00 | 3817.67 | 3819.66 | 6.20 | 23685.25 | 3819.59 2014-03-09 22:58:00 | 3819.75 | 3820.00 | 3818.10 | 3820.00 | 30.74 | 117402.72 | 3818.72 2014-03-09 22:59:00 | 3818.71 | 3819.99 | 3810.02 | 3816.84 | 45.48 | 173594.72 | 3816.61 2014-03-09 23:00:00 | 3813.51 | 3819.70 | 3811.57 | 3819.40 | 22.76 | 86834.74 | 3815.91 2014-03-09 23:01:00 | 3819.24 | 3820.00 | 3816.24 | 3817.64 | 62.58 | 238948.19 | 3818.22 2014-03-09 23:02:00 | 3820.00 | 3820.00 | 3808.35 | 3816.51 | 38.23 | 145967.47 | 3817.74 2014-03-09 23:03:00 | 3818.31 | 3818.85 | 3817.23 | 3818.39 | 46.03 | 175729.40 | 3818.13 2014-03-09 23:04:00 | 3818.75 | 3818.85 | 3807.13 | 3812.97 | 21.08 | 80461.99 | 3816.80 2014-03-09 23:05:00 | 3815.12 | 3818.97 | 3815.12 | 3816.80 | 40.64 | 155127.43 | 3817.11 2014-03-09 23:06:00 | 3815.51 | 3817.60 | 3815.51 | 3816.31 | 25.22 | 96262.15 | 3816.90 2014-03-09 23:07:00 | 3816.17 | 3817.97 | 3815.40 | 3816.22 | 39.86 | 152139.00 | 3816.74 2014-03-09 23:08:00 | 3816.19 | 3818.07 | 3816.19 | 3816.19 | 33.17 | 126620.42 | 3816.97 2014-03-09 23:09:00 | 3817.71 | 3818.07 | 3815.97 | 3816.11 | 43.50 | 166056.50 | 3817.04 2014-03-09 23:10:00 | 3817.80 | 3818.82 | 3816.01 | 3818.82 | 20.47 | 78143.79 | 3817.29 2014-03-09 23:11:00 | 3816.00 | 3818.68 | 3816.00 | 3817.33 | 33.79 | 128976.39 | 3817.22 2014-03-09 23:12:00 | 3818.50 | 3818.60 | 3815.82 | 3815.82 | 36.34 | 138687.14 | 3816.48 2014-03-09 23:13:00 | 3814.06 | 3815.64 | 3803.00 | 3806.30 | 40.20 | 153314.31 | 3814.26 2014-03-09 23:14:00 | 3801.84 | 3813.93 | 3801.84 | 3810.87 | 16.10 | 61287.34 | 3807.14 2014-03-09 23:15:00 | 3808.36 | 3812.79 | 3806.88 | 3812.79 | 31.36 | 119510.56 | 3810.80 2014-03-09 23:16:00 | 3813.69 | 3818.00 | 3808.82 | 3809.59 | 24.38 | 92949.12 | 3812.98 2014-03-09 23:17:00 | 3811.86 | 3811.86 | 3809.15 | 3809.40 | 19.12 | 72867.34 | 3810.26 2014-03-09 23:18:00 | 3810.47 | 3810.57 | 3808.85 | 3809.40 | 11.32 | 43109.57 | 3809.28 2014-03-09 23:19:00 | 3809.37 | 3813.83 | 3809.37 | 3813.83 | 15.15 | 57738.54 | 3810.12 2014-03-09 23:20:00 | 3813.64 | 3816.67 | 3811.57 | 3813.31 | 34.79 | 132652.61 | 3813.06 2014-03-09 23:21:00 | 3815.97 | 3816.00 | 3813.75 | 3813.85 | 36.58 | 139550.85 | 3815.26 2014-03-09 23:22:00 | 3814.79 | 3815.97 | 3813.56 | 3814.15 | 33.17 | 126519.71 | 3814.63 2014-03-09 23:23:00 | 3814.90 | 3815.54 | 3814.00 | 3814.41 | 48.67 | 185678.92 | 3814.82 2014-03-09 23:24:00 | 3815.41 | 3816.54 | 3814.00 | 3816.53 | 14.70 | 56084.12 | 3815.51 2014-03-09 23:25:00 | 3815.84 | 3817.32 | 3815.06 | 3816.64 | 21.99 | 83922.03 | 3816.03 2014-03-09 23:26:00 | 3816.75 | 3817.33 | 3815.04 | 3816.05 | 31.04 | 118444.21 | 3815.98 2014-03-09 23:27:00 | 3815.25 | 3817.49 | 3815.25 | 3816.62 | 56.29 | 214840.27 | 3816.53 2014-03-09 23:28:00 | 3817.37 | 3818.00 | 3816.36 | 3817.38 | 26.49 | 101119.88 | 3817.29 2014-03-09 23:29:00 | 3818.00 | 3818.86 | 3817.00 | 3817.94 | 15.94 | 60842.64 | 3817.94 2014-03-09 23:30:00 | 3817.78 | 3818.97 | 3814.79 | 3815.94 | 37.16 | 141844.23 | 3816.81 2014-03-09 23:31:00 | 3816.95 | 3818.00 | 3816.00 | 3817.00 | 36.50 | 139304.83 | 3816.47 2014-03-09 23:32:00 | 3816.15 | 3818.97 | 3816.15 | 3818.97 | 14.16 | 54039.74 | 3816.64 2014-03-09 23:33:00 | 3818.56 | 3818.83 | 3815.28 | 3816.84 | 12.03 | 45924.99 | 3817.54 2014-03-09 23:34:00 | 3817.55 | 3817.55 | 3815.00 | 3815.72 | 26.87 | 102532.88 | 3816.31 2014-03-09 23:35:00 | 3815.09 | 3815.09 | 3814.62 | 3814.62 | 0.42 | 1602.20 | 3814.75 2014-03-09 23:36:00 | 3814.55 | 3817.34 | 3814.00 | 3814.00 | 34.66 | 132227.01 | 3815.19 2014-03-09 23:37:00 | 3812.73 | 3814.48 | 3812.73 | 3814.11 | 26.91 | 102614.56 | 3813.96 2014-03-09 23:38:00 | 3814.31 | 3815.53 | 3814.07 | 3815.19 | 13.63 | 51984.87 | 3814.84 2014-03-09 23:39:00 | 3814.58 | 3814.91 | 3812.73 | 3813.99 | 19.09 | 72833.55 | 3814.47 2014-03-09 23:40:00 | 3813.95 | 3815.49 | 3812.34 | 3812.89 | 27.40 | 104499.16 | 3813.98 2014-03-09 23:41:00 | 3812.78 | 3816.00 | 3812.39 | 3814.73 | 19.63 | 74869.14 | 3814.79 2014-03-09 23:42:00 | 3814.01 | 3815.28 | 3813.01 | 3814.28 | 7.33 | 27957.99 | 3814.19 2014-03-09 23:43:00 | 3813.98 | 3815.49 | 3812.74 | 3815.05 | 40.78 | 155549.14 | 3814.44 2014-03-09 23:44:00 | 3814.86 | 3815.45 | 3813.53 | 3813.74 | 39.89 | 152148.98 | 3814.40 2014-03-09 23:45:00 | 3813.99 | 3814.04 | 3812.23 | 3813.51 | 20.56 | 78386.38 | 3813.12 2014-03-09 23:46:00 | 3815.88 | 3816.00 | 3814.58 | 3816.00 | 26.98 | 102921.00 | 3815.00 2014-03-09 23:47:00 | 3814.02 | 3816.48 | 3807.15 | 3812.08 | 44.58 | 170020.45 | 3813.66 2014-03-09 23:48:00 | 3810.49 | 3815.39 | 3810.49 | 3815.39 | 13.04 | 49698.93 | 3811.85 2014-03-09 23:49:00 | 3814.25 | 3815.30 | 3805.00 | 3812.30 | 60.62 | 231031.15 | 3811.39 2014-03-09 23:50:00 | 3810.40 | 3812.27 | 3809.04 | 3810.48 | 39.91 | 152048.70 | 3810.17 2014-03-09 23:51:00 | 3808.98 | 3812.22 | 3808.91 | 3810.01 | 19.93 | 75939.83 | 3810.71 2014-03-09 23:52:00 | 3809.21 | 3811.51 | 3808.46 | 3811.51 | 50.92 | 194006.11 | 3809.87 2014-03-09 23:53:00 | 3809.84 | 3811.83 | 3805.00 | 3806.00 | 33.51 | 127645.72 | 3809.18 2014-03-09 23:54:00 | 3801.84 | 3809.52 | 3800.52 | 3803.57 | 15.90 | 60474.98 | 3804.18 2014-03-09 23:55:00 | 3802.65 | 3804.00 | 3800.00 | 3803.60 | 27.67 | 105186.58 | 3801.05 2014-03-09 23:56:00 | 3803.47 | 3803.47 | 3800.79 | 3800.79 | 28.81 | 109519.75 | 3801.98 2014-03-09 23:57:00 | 3801.38 | 3801.38 | 3790.11 | 3798.03 | 31.04 | 117932.83 | 3799.26 2014-03-09 23:58:00 | 3794.68 | 3800.02 | 3794.35 | 3795.82 | 19.73 | 74894.56 | 3796.74 2014-03-09 23:59:00 | 3793.62 | 3798.25 | 3792.43 | 3798.23 | 22.35 | 84819.55 | 3795.40 2014-03-10 00:00:00 | 3794.28 | 3799.09 | 3793.65 | 3799.06 | 53.99 | 205045.71 | 3797.85 2014-03-10 00:01:00 | 3799.28 | 3802.55 | 3799.00 | 3801.89 | 23.71 | 90109.40 | 3800.64 2014-03-10 00:02:00 | 3802.45 | 3802.45 | 3800.03 | 3800.03 | 45.50 | 172960.05 | 3801.32 2014-03-10 00:03:00 | 3801.34 | 3803.00 | 3798.74 | 3798.87 | 68.32 | 259680.79 | 3800.78 2014-03-10 00:04:00 | 3799.27 | 3803.00 | 3797.30 | 3799.78 | 58.95 | 224018.31 | 3799.95 2014-03-10 00:05:00 | 3799.78 | 3802.98 | 3797.33 | 3802.91 | 64.63 | 245615.53 | 3800.16 2014-03-10 00:06:00 | 3803.00 | 3803.00 | 3799.34 | 3799.60 | 70.27 | 267179.73 | 3802.03 2014-03-10 00:07:00 | 3799.62 | 3804.61 | 3799.51 | 3799.72 | 32.33 | 122917.57 | 3801.61 2014-03-10 00:08:00 | 3799.51 | 3803.52 | 3790.10 | 3792.71 | 66.88 | 254007.15 | 3798.24 2014-03-10 00:09:00 | 3790.10 | 3798.20 | 3790.10 | 3797.55 | 25.86 | 98131.27 | 3795.15 2014-03-10 00:10:00 | 3797.44 | 3798.00 | 3791.42 | 3792.93 | 32.60 | 123723.95 | 3795.68 2014-03-10 00:11:00 | 3797.99 | 3797.99 | 3792.24 | 3794.04 | 52.89 | 200712.97 | 3794.63 2014-03-10 00:12:00 | 3795.94 | 3798.00 | 3794.82 | 3797.00 | 37.22 | 141297.09 | 3796.78 2014-03-10 00:13:00 | 3798.04 | 3798.19 | 3795.17 | 3798.19 | 43.53 | 165248.59 | 3796.55 2014-03-10 00:14:00 | 3798.50 | 3799.68 | 3795.01 | 3797.46 | 58.77 | 223179.12 | 3797.31 2014-03-10 00:15:00 | 3797.45 | 3797.45 | 3793.00 | 3794.98 | 58.80 | 223142.05 | 3794.74 2014-03-10 00:16:00 | 3793.52 | 3796.60 | 3792.93 | 3793.94 | 48.52 | 184097.29 | 3794.41 2014-03-10 00:17:00 | 3793.93 | 3799.48 | 3792.94 | 3797.11 | 47.06 | 178660.41 | 3796.68 2014-03-10 00:18:00 | 3799.16 | 3799.26 | 3794.72 | 3796.02 | 63.40 | 240732.98 | 3797.35 2014-03-10 00:19:00 | 3795.00 | 3795.82 | 3793.49 | 3795.81 | 36.13 | 137103.50 | 3794.62 2014-03-10 00:20:00 | 3797.05 | 3797.05 | 3794.20 | 3797.05 | 66.53 | 252515.39 | 3795.34 2014-03-10 00:21:00 | 3796.98 | 3797.70 | 3794.15 | 3797.69 | 23.03 | 87445.64 | 3796.37 2014-03-10 00:22:00 | 3796.54 | 3797.50 | 3794.13 | 3795.21 | 58.16 | 220741.78 | 3795.68 2014-03-10 00:23:00 | 3795.38 | 3796.49 | 3794.15 | 3794.42 | 42.94 | 162948.86 | 3794.98 2014-03-10 00:24:00 | 3794.22 | 3796.48 | 3794.22 | 3794.46 | 64.44 | 244547.15 | 3795.19 2014-03-10 00:25:00 | 3794.60 | 3799.18 | 3794.60 | 3798.43 | 15.07 | 57235.57 | 3796.97 2014-03-10 00:26:00 | 3798.52 | 3799.63 | 3794.03 | 3799.60 | 59.20 | 224840.27 | 3798.30 2014-03-10 00:27:00 | 3799.60 | 3800.17 | 3795.15 | 3798.93 | 82.25 | 312428.38 | 3798.43 2014-03-10 00:28:00 | 3799.68 | 3803.87 | 3796.80 | 3801.18 | 36.08 | 137058.31 | 3799.05 2014-03-10 00:29:00 | 3800.55 | 3803.97 | 3799.00 | 3803.97 | 34.91 | 132694.01 | 3800.60 2014-03-10 00:30:00 | 3799.36 | 3803.82 | 3799.36 | 3802.74 | 70.68 | 268685.98 | 3801.44 2014-03-10 00:31:00 | 3802.11 | 3804.00 | 3800.84 | 3804.00 | 26.26 | 99825.95 | 3801.88 2014-03-10 00:32:00 | 3800.52 | 3804.49 | 3800.52 | 3803.69 | 64.31 | 244502.37 | 3802.11 2014-03-10 00:33:00 | 3803.58 | 3803.74 | 3801.88 | 3803.74 | 63.60 | 241845.23 | 3802.66 2014-03-10 00:34:00 | 3802.80 | 3802.80 | 3798.98 | 3799.60 | 45.97 | 174712.90 | 3800.50 2014-03-10 00:35:00 | 3800.46 | 3804.25 | 3800.19 | 3804.25 | 56.84 | 216039.80 | 3800.84 2014-03-10 00:36:00 | 3802.44 | 3807.48 | 3801.92 | 3806.81 | 49.14 | 186913.30 | 3803.69 2014-03-10 00:37:00 | 3807.31 | 3809.99 | 3806.13 | 3807.64 | 60.13 | 228958.42 | 3807.53 2014-03-10 00:38:00 | 3809.88 | 3809.91 | 3806.52 | 3807.31 | 68.83 | 262145.68 | 3808.76 2014-03-10 00:39:00 | 3809.39 | 3812.92 | 3809.05 | 3809.99 | 57.47 | 218997.96 | 3810.71 2014-03-10 00:40:00 | 3812.80 | 3813.12 | 3810.17 | 3812.45 | 58.58 | 223308.03 | 3812.28 2014-03-10 00:41:00 | 3813.19 | 3814.54 | 3813.05 | 3813.05 | 27.52 | 104955.14 | 3813.92 2014-03-10 00:42:00 | 3813.04 | 3813.04 | 3809.99 | 3812.92 | 23.07 | 87952.68 | 3811.77 2014-03-10 00:43:00 | 3812.00 | 3812.74 | 3810.41 | 3811.09 | 55.57 | 211804.64 | 3811.36 2014-03-10 00:44:00 | 3810.42 | 3810.42 | 3808.09 | 3808.09 | 23.75 | 90451.52 | 3809.13 2014-03-10 00:45:00 | 3812.43 | 3812.69 | 3806.50 | 3806.99 | 14.88 | 56684.64 | 3808.94 2014-03-10 00:46:00 | 3812.00 | 3812.00 | 3807.26 | 3807.93 | 45.31 | 172533.65 | 3808.19 2014-03-10 00:47:00 | 3807.81 | 3811.56 | 3807.81 | 3810.90 | 42.81 | 163088.57 | 3809.68 2014-03-10 00:48:00 | 3810.95 | 3810.98 | 3806.55 | 3807.00 | 41.50 | 158023.44 | 3807.61 2014-03-10 00:49:00 | 3807.05 | 3808.11 | 3806.50 | 3807.18 | 30.57 | 116381.14 | 3807.16 2014-03-10 00:50:00 | 3806.50 | 3807.90 | 3806.44 | 3807.90 | 49.68 | 189137.30 | 3807.19 2014-03-10 00:51:00 | 3807.92 | 3808.59 | 3805.90 | 3807.87 | 26.58 | 101222.25 | 3807.92 2014-03-10 00:52:00 | 3807.87 | 3808.99 | 3806.50 | 3808.00 | 33.19 | 126386.22 | 3808.08 2014-03-10 00:53:00 | 3808.00 | 3811.89 | 3805.95 | 3811.89 | 52.14 | 198592.27 | 3808.75 2014-03-10 00:54:00 | 3811.89 | 3813.54 | 3808.40 | 3809.09 | 51.11 | 194806.35 | 3811.36 2014-03-10 00:55:00 | 3810.28 | 3812.10 | 3810.00 | 3812.10 | 29.83 | 113685.59 | 3810.73 2014-03-10 00:56:00 | 3812.78 | 3813.78 | 3811.00 | 3811.07 | 46.52 | 177318.11 | 3812.06 2014-03-10 00:57:00 | 3811.01 | 3812.88 | 3810.66 | 3811.41 | 22.26 | 84842.54 | 3811.26 2014-03-10 00:58:00 | 3811.94 | 3815.00 | 3811.39 | 3813.00 | 56.49 | 215441.32 | 3813.80 2014-03-10 00:59:00 | 3813.00 | 3815.00 | 3811.18 | 3814.89 | 45.58 | 173792.07 | 3812.90 2014-03-10 01:00:00 | 3814.89 | 3814.89 | 3811.99 | 3814.78 | 27.65 | 105415.10 | 3812.62 2014-03-10 01:01:00 | 3814.88 | 3815.13 | 3811.36 | 3814.43 | 59.11 | 225474.23 | 3814.36 2014-03-10 01:02:00 | 3813.93 | 3815.40 | 3811.35 | 3815.40 | 54.64 | 208355.89 | 3813.32 2014-03-10 01:03:00 | 3815.12 | 3815.40 | 3811.21 | 3814.46 | 106.82 | 407374.48 | 3813.58 2014-03-10 01:04:00 | 3815.10 | 3815.40 | 3812.02 | 3815.20 | 50.62 | 193061.72 | 3814.17 2014-03-10 01:05:00 | 3815.21 | 3816.11 | 3812.49 | 3814.23 | 80.06 | 305402.83 | 3814.58 2014-03-10 01:06:00 | 3815.62 | 3817.00 | 3814.30 | 3815.67 | 112.67 | 429919.72 | 3815.67 2014-03-10 01:07:00 | 3816.00 | 3818.73 | 3815.39 | 3817.78 | 68.44 | 261179.17 | 3816.46 2014-03-10 01:08:00 | 3818.95 | 3819.99 | 3817.08 | 3818.54 | 122.95 | 469422.13 | 3817.90 2014-03-10 01:09:00 | 3819.99 | 3820.01 | 3817.71 | 3818.92 | 113.61 | 433903.82 | 3819.14 2014-03-10 01:10:00 | 3820.00 | 3821.86 | 3818.92 | 3821.44 | 94.42 | 360672.88 | 3819.72 2014-03-10 01:11:00 | 3820.29 | 3830.00 | 3820.29 | 3823.03 | 61.81 | 236456.24 | 3825.53 2014-03-10 01:12:00 | 3822.01 | 3829.00 | 3822.01 | 3827.35 | 85.34 | 326579.20 | 3826.80 2014-03-10 01:13:00 | 3828.88 | 3835.00 | 3825.30 | 3832.10 | 51.74 | 198170.72 | 3829.83 2014-03-10 01:14:00 | 3830.02 | 3837.00 | 3830.02 | 3832.17 | 115.48 | 442608.68 | 3832.77 2014-03-10 01:15:00 | 3834.86 | 3838.85 | 3830.05 | 3834.94 | 97.45 | 373804.06 | 3835.74 2014-03-10 01:16:00 | 3833.93 | 3838.50 | 3832.93 | 3836.56 | 71.50 | 274265.62 | 3835.83 2014-03-10 01:17:00 | 3832.63 | 3841.20 | 3831.20 | 3841.20 | 57.54 | 220742.25 | 3836.46 2014-03-10 01:18:00 | 3841.28 | 3844.84 | 3833.01 | 3843.68 | 62.65 | 240782.09 | 3843.11 2014-03-10 01:19:00 | 3842.58 | 3844.72 | 3838.73 | 3844.69 | 48.04 | 184585.75 | 3842.65 2014-03-10 01:20:00 | 3844.69 | 3849.99 | 3841.14 | 3847.06 | 89.06 | 342563.73 | 3846.35 2014-03-10 01:21:00 | 3847.44 | 3849.00 | 3842.33 | 3842.99 | 115.05 | 442613.50 | 3847.14 2014-03-10 01:22:00 | 3842.36 | 3846.00 | 3841.35 | 3845.85 | 78.16 | 300447.10 | 3844.20 2014-03-10 01:23:00 | 3844.22 | 3848.00 | 3841.80 | 3841.80 | 112.27 | 431638.61 | 3844.61 2014-03-10 01:24:00 | 3841.75 | 3844.00 | 3840.00 | 3843.60 | 133.78 | 513913.84 | 3841.46 2014-03-10 01:25:00 | 3843.60 | 3844.74 | 3841.00 | 3841.00 | 76.92 | 295609.10 | 3843.32 2014-03-10 01:26:00 | 3841.02 | 3843.99 | 3841.02 | 3842.97 | 105.76 | 406354.37 | 3842.27 2014-03-10 01:27:00 | 3842.97 | 3844.89 | 3842.97 | 3843.01 | 38.05 | 146247.22 | 3844.06 2014-03-10 01:28:00 | 3842.99 | 3844.89 | 3840.00 | 3840.14 | 74.65 | 286779.50 | 3841.60 2014-03-10 01:29:00 | 3840.16 | 3843.07 | 3840.00 | 3840.41 | 82.06 | 315212.50 | 3841.20 2014-03-10 01:30:00 | 3841.29 | 3841.56 | 3826.00 | 3834.96 | 81.79 | 313815.99 | 3836.76 2014-03-10 01:31:00 | 3834.81 | 3835.34 | 3816.00 | 3825.36 | 64.93 | 248397.34 | 3825.68 2014-03-10 01:32:00 | 3827.06 | 3835.47 | 3825.94 | 3833.75 | 68.71 | 263268.68 | 3831.81 2014-03-10 01:33:00 | 3834.00 | 3834.00 | 3826.29 | 3831.87 | 85.00 | 325670.79 | 3831.29 2014-03-10 01:34:00 | 3831.89 | 3836.00 | 3829.57 | 3835.35 | 114.05 | 437086.90 | 3832.48 2014-03-10 01:35:00 | 3832.01 | 3836.42 | 3830.00 | 3835.57 | 84.10 | 322395.31 | 3833.70 2014-03-10 01:36:00 | 3835.03 | 3836.00 | 3832.00 | 3836.00 | 53.68 | 205834.10 | 3834.18 2014-03-10 01:37:00 | 3836.60 | 3840.00 | 3836.41 | 3838.52 | 79.78 | 306133.52 | 3837.46 2014-03-10 01:38:00 | 3839.90 | 3842.81 | 3837.79 | 3842.81 | 72.66 | 278938.61 | 3839.22 2014-03-10 01:39:00 | 3841.93 | 3843.80 | 3837.15 | 3843.05 | 77.04 | 295945.90 | 3841.31 2014-03-10 01:40:00 | 3841.00 | 3845.40 | 3841.00 | 3844.79 | 41.83 | 160796.01 | 3844.04 2014-03-10 01:41:00 | 3845.01 | 3855.00 | 3845.01 | 3852.00 | 65.01 | 250284.35 | 3849.88 2014-03-10 01:42:00 | 3854.97 | 3859.14 | 3852.11 | 3858.50 | 104.10 | 401503.31 | 3857.01 2014-03-10 01:43:00 | 3858.99 | 3864.68 | 3857.45 | 3862.96 | 66.44 | 256591.71 | 3861.72 2014-03-10 01:44:00 | 3862.77 | 3864.00 | 3860.00 | 3862.00 | 50.60 | 195461.77 | 3862.58 2014-03-10 01:45:00 | 3862.97 | 3864.00 | 3851.83 | 3857.98 | 47.45 | 183081.15 | 3858.24 2014-03-10 01:46:00 | 3857.10 | 3857.58 | 3850.00 | 3853.21 | 107.75 | 415339.46 | 3854.69 2014-03-10 01:47:00 | 3854.00 | 3854.08 | 3851.00 | 3851.00 | 84.47 | 325451.76 | 3852.69 2014-03-10 01:48:00 | 3851.01 | 3854.79 | 3851.00 | 3853.77 | 62.35 | 240178.94 | 3852.36 2014-03-10 01:49:00 | 3853.56 | 3853.97 | 3851.95 | 3852.10 | 76.08 | 293094.79 | 3852.66 2014-03-10 01:50:00 | 3852.00 | 3854.00 | 3850.00 | 3854.00 | 96.93 | 373404.47 | 3852.51 2014-03-10 01:51:00 | 3854.00 | 3860.00 | 3854.00 | 3858.00 | 79.75 | 307580.74 | 3857.05 2014-03-10 01:52:00 | 3857.99 | 3858.87 | 3854.19 | 3857.04 | 67.86 | 261707.64 | 3856.64 2014-03-10 01:53:00 | 3857.08 | 3860.40 | 3853.94 | 3858.08 | 78.57 | 303150.78 | 3858.16 2014-03-10 01:54:00 | 3859.32 | 3860.29 | 3855.11 | 3857.50 | 42.20 | 162839.64 | 3858.58 2014-03-10 01:55:00 | 3858.21 | 3858.21 | 3855.77 | 3855.77 | 63.81 | 246099.94 | 3856.82 2014-03-10 01:56:00 | 3855.10 | 3855.77 | 3849.59 | 3849.59 | 58.08 | 223747.26 | 3852.73 2014-03-10 01:57:00 | 3848.90 | 3849.57 | 3845.57 | 3846.12 | 90.78 | 349293.69 | 3847.69 2014-03-10 01:58:00 | 3846.12 | 3848.00 | 3845.00 | 3846.36 | 57.61 | 221589.61 | 3846.71 2014-03-10 01:59:00 | 3848.00 | 3849.89 | 3845.29 | 3849.69 | 23.58 | 90694.79 | 3846.75 2014-03-10 02:00:00 | 3849.68 | 3850.00 | 3846.06 | 3847.61 | 38.26 | 147209.76 | 3847.82 2014-03-10 02:01:00 | 3847.36 | 3849.50 | 3846.00 | 3846.90 | 99.81 | 384031.37 | 3847.78 2014-03-10 02:02:00 | 3846.00 | 3846.01 | 3843.08 | 3843.30 | 104.52 | 401873.86 | 3844.80 2014-03-10 02:03:00 | 3843.04 | 3845.37 | 3840.30 | 3844.90 | 90.78 | 348940.72 | 3843.81 2014-03-10 02:04:00 | 3844.90 | 3845.35 | 3839.56 | 3844.79 | 94.08 | 361490.25 | 3842.41 2014-03-10 02:05:00 | 3840.41 | 3844.75 | 3840.19 | 3843.64 | 163.12 | 626766.10 | 3842.36 2014-03-10 02:06:00 | 3844.36 | 3846.00 | 3841.43 | 3846.00 | 64.69 | 248613.43 | 3843.39 2014-03-10 02:07:00 | 3846.04 | 3846.51 | 3844.00 | 3845.49 | 75.33 | 289657.33 | 3845.33 2014-03-10 02:08:00 | 3844.24 | 3849.00 | 3844.11 | 3849.00 | 114.45 | 440153.30 | 3845.95 2014-03-10 02:09:00 | 3848.99 | 3855.00 | 3848.99 | 3853.06 | 88.13 | 339446.47 | 3851.53 2014-03-10 02:10:00 | 3853.07 | 3855.00 | 3853.00 | 3854.98 | 106.79 | 411552.13 | 3853.92 2014-03-10 02:11:00 | 3854.98 | 3858.95 | 3854.95 | 3857.72 | 155.80 | 600751.21 | 3855.89 2014-03-10 02:12:00 | 3857.72 | 3858.00 | 3853.00 | 3854.87 | 168.74 | 650438.96 | 3854.73 2014-03-10 02:13:00 | 3853.90 | 3855.51 | 3853.00 | 3854.49 | 122.35 | 471513.99 | 3853.78 2014-03-10 02:14:00 | 3855.34 | 3855.34 | 3846.70 | 3851.64 | 135.04 | 520254.99 | 3852.66 2014-03-10 02:15:00 | 3850.12 | 3855.00 | 3847.09 | 3854.41 | 160.30 | 617621.05 | 3852.84 2014-03-10 02:16:00 | 3853.98 | 3859.00 | 3851.23 | 3854.75 | 150.95 | 581844.07 | 3854.68 2014-03-10 02:17:00 | 3856.58 | 3858.97 | 3853.55 | 3854.65 | 113.00 | 435773.88 | 3856.54 2014-03-10 02:18:00 | 3855.68 | 3856.87 | 3850.83 | 3850.83 | 185.68 | 715629.05 | 3854.10 2014-03-10 02:19:00 | 3850.92 | 3852.99 | 3846.01 | 3849.47 | 117.29 | 451607.04 | 3850.44 2014-03-10 02:20:00 | 3848.71 | 3849.85 | 3846.01 | 3847.01 | 44.94 | 172929.16 | 3848.26 2014-03-10 02:21:00 | 3846.98 | 3848.73 | 3845.00 | 3847.64 | 109.89 | 422699.18 | 3846.74 2014-03-10 02:22:00 | 3846.58 | 3847.82 | 3844.82 | 3846.02 | 90.60 | 348492.69 | 3846.54 2014-03-10 02:23:00 | 3846.42 | 3847.80 | 3845.24 | 3847.08 | 102.02 | 392425.40 | 3846.44 2014-03-10 02:24:00 | 3846.34 | 3851.00 | 3846.11 | 3849.02 | 78.99 | 304069.31 | 3849.42 2014-03-10 02:25:00 | 3847.82 | 3849.25 | 3845.86 | 3846.42 | 109.81 | 422478.87 | 3847.43 2014-03-10 02:26:00 | 3847.02 | 3847.02 | 3845.82 | 3846.01 | 40.20 | 154621.46 | 3846.40 2014-03-10 02:27:00 | 3846.01 | 3846.89 | 3846.01 | 3846.89 | 1.50 | 5770.21 | 3846.81 2014-03-10 02:28:00 | 3847.00 | 3847.02 | 3845.81 | 3847.01 | 25.13 | 96662.80 | 3846.20 2014-03-10 02:29:00 | 3846.41 | 3849.96 | 3845.80 | 3847.74 | 108.87 | 418953.20 | 3848.09 2014-03-10 02:30:00 | 3848.99 | 3850.00 | 3847.60 | 3849.85 | 90.53 | 348486.97 | 3849.37 2014-03-10 02:31:00 | 3849.85 | 3851.22 | 3847.70 | 3849.45 | 106.71 | 410817.93 | 3850.00 2014-03-10 02:32:00 | 3850.00 | 3853.99 | 3849.98 | 3852.80 | 131.58 | 506896.85 | 3852.47 2014-03-10 02:33:00 | 3854.20 | 3854.20 | 3851.79 | 3853.32 | 64.28 | 247692.48 | 3853.16 2014-03-10 02:34:00 | 3853.91 | 3854.49 | 3850.02 | 3854.35 | 70.87 | 273123.35 | 3853.65 2014-03-10 02:35:00 | 3852.08 | 3854.35 | 3852.08 | 3853.74 | 113.35 | 436839.12 | 3853.76 2014-03-10 02:36:00 | 3854.35 | 3854.35 | 3850.28 | 3852.24 | 96.03 | 369845.35 | 3851.51 2014-03-10 02:37:00 | 3851.30 | 3853.02 | 3849.29 | 3850.85 | 154.30 | 594305.29 | 3851.65 2014-03-10 02:38:00 | 3851.64 | 3853.02 | 3848.05 | 3853.02 | 165.84 | 638398.99 | 3849.56 2014-03-10 02:39:00 | 3849.43 | 3853.02 | 3848.81 | 3852.05 | 160.64 | 618680.49 | 3851.35 2014-03-10 02:40:00 | 3851.45 | 3854.00 | 3850.27 | 3850.27 | 103.95 | 400372.02 | 3851.47 2014-03-10 02:41:00 | 3850.19 | 3853.61 | 3849.96 | 3851.40 | 64.94 | 250077.19 | 3850.72 2014-03-10 02:42:00 | 3850.25 | 3851.52 | 3849.13 | 3851.00 | 97.45 | 375227.96 | 3850.31 2014-03-10 02:43:00 | 3850.90 | 3853.80 | 3849.33 | 3852.06 | 128.52 | 494984.41 | 3851.48 2014-03-10 02:44:00 | 3852.94 | 3852.96 | 3849.35 | 3850.40 | 170.85 | 657934.29 | 3851.04 2014-03-10 02:45:00 | 3852.00 | 3852.88 | 3850.64 | 3852.77 | 28.48 | 109702.67 | 3851.78 2014-03-10 02:46:00 | 3851.45 | 3852.88 | 3851.33 | 3851.97 | 55.56 | 213990.54 | 3851.87 2014-03-10 02:47:00 | 3851.98 | 3852.00 | 3850.41 | 3850.86 | 53.71 | 206838.18 | 3851.23 2014-03-10 02:48:00 | 3852.00 | 3852.99 | 3850.54 | 3852.41 | 111.27 | 428597.37 | 3852.01 2014-03-10 02:49:00 | 3852.20 | 3852.31 | 3848.93 | 3848.93 | 64.86 | 249744.72 | 3850.46 2014-03-10 02:50:00 | 3848.78 | 3849.95 | 3847.62 | 3847.75 | 7.81 | 30069.89 | 3848.21 2014-03-10 02:51:00 | 3847.60 | 3849.79 | 3846.00 | 3847.42 | 99.09 | 381321.80 | 3848.16 2014-03-10 02:52:00 | 3848.10 | 3849.45 | 3846.51 | 3847.25 | 177.31 | 682235.03 | 3847.76 2014-03-10 02:53:00 | 3846.75 | 3848.71 | 3841.00 | 3841.07 | 121.33 | 466459.34 | 3844.58 2014-03-10 02:54:00 | 3842.18 | 3844.28 | 3841.00 | 3844.28 | 94.81 | 364350.67 | 3842.92 2014-03-10 02:55:00 | 3844.28 | 3846.63 | 3842.37 | 3845.30 | 88.09 | 338621.57 | 3844.08 2014-03-10 02:56:00 | 3845.30 | 3850.00 | 3842.65 | 3843.97 | 151.90 | 583993.26 | 3844.62 2014-03-10 02:57:00 | 3846.70 | 3849.93 | 3844.06 | 3849.06 | 201.84 | 776479.31 | 3847.04 2014-03-10 02:58:00 | 3848.57 | 3849.50 | 3845.67 | 3846.98 | 90.07 | 346600.17 | 3848.16 2014-03-10 02:59:00 | 3846.24 | 3849.87 | 3845.65 | 3845.95 | 161.90 | 622802.93 | 3846.86 2014-03-10 03:00:00 | 3846.05 | 3848.93 | 3845.50 | 3848.05 | 148.42 | 571060.82 | 3847.65 2014-03-10 03:01:00 | 3847.98 | 3848.05 | 3847.00 | 3847.10 | 29.90 | 115042.15 | 3847.56 2014-03-10 03:02:00 | 3848.00 | 3848.66 | 3846.25 | 3848.35 | 41.64 | 160192.79 | 3847.46 2014-03-10 03:03:00 | 3847.04 | 3848.93 | 3846.24 | 3846.24 | 132.59 | 510125.79 | 3847.45 2014-03-10 03:04:00 | 3846.23 | 3846.23 | 3845.10 | 3845.10 | 4.57 | 17581.74 | 3845.52 2014-03-10 03:05:00 | 3845.10 | 3848.55 | 3841.02 | 3847.58 | 141.91 | 545521.70 | 3844.08 2014-03-10 03:06:00 | 3843.46 | 3846.89 | 3841.00 | 3841.00 | 125.10 | 480858.26 | 3843.82 2014-03-10 03:07:00 | 3840.97 | 3843.90 | 3840.97 | 3841.17 | 60.13 | 231039.46 | 3842.59 2014-03-10 03:08:00 | 3841.77 | 3843.74 | 3841.77 | 3842.55 | 20.01 | 76897.92 | 3842.78 2014-03-10 03:09:00 | 3842.00 | 3842.00 | 3841.00 | 3841.00 | 24.06 | 92443.79 | 3841.74 2014-03-10 03:10:00 | 3841.00 | 3841.00 | 3840.00 | 3841.00 | 17.07 | 65535.27 | 3840.11 2014-03-10 03:11:00 | 3841.00 | 3841.00 | 3840.00 | 3841.00 | 7.84 | 30106.00 | 3840.05 2014-03-10 03:12:00 | 3840.00 | 3841.00 | 3839.73 | 3840.77 | 65.94 | 253204.57 | 3840.21 2014-03-10 03:13:00 | 3839.69 | 3842.00 | 3836.96 | 3840.35 | 261.96 | 1006072.79 | 3840.49 2014-03-10 03:14:00 | 3840.63 | 3841.98 | 3840.20 | 3840.80 | 124.82 | 479426.44 | 3841.03 2014-03-10 03:15:00 | 3841.62 | 3841.99 | 3839.07 | 3840.09 | 125.76 | 483019.76 | 3840.68 2014-03-10 03:16:00 | 3841.99 | 3841.99 | 3838.44 | 3839.53 | 141.94 | 545044.68 | 3840.07 2014-03-10 03:17:00 | 3840.57 | 3841.27 | 3839.36 | 3840.29 | 131.77 | 506031.22 | 3840.29 2014-03-10 03:18:00 | 3840.29 | 3843.45 | 3840.29 | 3842.46 | 34.50 | 132567.91 | 3842.66 2014-03-10 03:19:00 | 3842.74 | 3843.32 | 3840.22 | 3842.95 | 104.07 | 399812.95 | 3841.70 2014-03-10 03:20:00 | 3842.01 | 3842.94 | 3838.15 | 3840.23 | 113.79 | 437154.57 | 3841.90 2014-03-10 03:21:00 | 3840.79 | 3842.64 | 3839.15 | 3840.40 | 131.59 | 505449.09 | 3840.97 2014-03-10 03:22:00 | 3840.41 | 3842.54 | 3840.09 | 3842.00 | 135.59 | 520846.46 | 3841.42 2014-03-10 03:23:00 | 3841.81 | 3842.00 | 3839.91 | 3839.95 | 113.69 | 436705.09 | 3841.06 2014-03-10 03:24:00 | 3839.95 | 3841.79 | 3838.59 | 3838.59 | 127.54 | 489797.99 | 3840.26 2014-03-10 03:25:00 | 3838.14 | 3839.40 | 3835.00 | 3836.50 | 125.51 | 481701.74 | 3837.83 2014-03-10 03:26:00 | 3837.60 | 3840.00 | 3833.89 | 3833.89 | 128.65 | 493491.90 | 3835.93 2014-03-10 03:27:00 | 3833.89 | 3835.00 | 3829.37 | 3833.50 | 115.06 | 440909.93 | 3831.93 2014-03-10 03:28:00 | 3831.06 | 3835.00 | 3820.84 | 3824.03 | 132.92 | 508463.67 | 3825.31 2014-03-10 03:29:00 | 3822.74 | 3825.48 | 3815.00 | 3818.99 | 140.46 | 536320.91 | 3818.21 2014-03-10 03:30:00 | 3818.99 | 3825.02 | 3815.59 | 3818.15 | 103.10 | 393971.42 | 3821.29 2014-03-10 03:31:00 | 3821.73 | 3825.02 | 3816.49 | 3824.00 | 165.99 | 634143.76 | 3820.30 2014-03-10 03:32:00 | 3819.66 | 3824.00 | 3818.23 | 3819.00 | 92.23 | 352438.75 | 3821.43 2014-03-10 03:33:00 | 3818.97 | 3818.97 | 3815.50 | 3817.00 | 126.72 | 483680.83 | 3816.87 2014-03-10 03:34:00 | 3815.60 | 3820.00 | 3815.60 | 3817.92 | 112.53 | 429534.78 | 3817.10 2014-03-10 03:35:00 | 3819.98 | 3819.98 | 3815.00 | 3815.00 | 101.52 | 387446.68 | 3816.42 2014-03-10 03:36:00 | 3815.95 | 3816.73 | 3811.01 | 3812.99 | 73.05 | 278475.39 | 3812.38 2014-03-10 03:37:00 | 3812.00 | 3815.04 | 3811.01 | 3813.54 | 149.28 | 569335.73 | 3813.88 2014-03-10 03:38:00 | 3812.55 | 3818.48 | 3812.00 | 3818.48 | 164.68 | 628046.80 | 3813.76 2014-03-10 03:39:00 | 3817.94 | 3824.90 | 3815.80 | 3822.00 | 169.12 | 646190.76 | 3820.97 2014-03-10 03:40:00 | 3822.00 | 3824.72 | 3812.00 | 3812.00 | 86.80 | 331603.90 | 3820.41 2014-03-10 03:41:00 | 3813.37 | 3820.66 | 3812.36 | 3816.95 | 180.15 | 687335.31 | 3815.33 2014-03-10 03:42:00 | 3814.61 | 3816.88 | 3813.01 | 3815.47 | 185.21 | 706566.20 | 3814.97 2014-03-10 03:43:00 | 3816.00 | 3818.00 | 3812.36 | 3814.74 | 123.93 | 472742.37 | 3814.47 2014-03-10 03:44:00 | 3815.56 | 3817.79 | 3812.37 | 3816.65 | 151.16 | 576704.65 | 3815.32 2014-03-10 03:45:00 | 3816.27 | 3817.92 | 3813.00 | 3816.89 | 114.14 | 435497.86 | 3815.37 2014-03-10 03:46:00 | 3815.60 | 3817.72 | 3813.09 | 3816.05 | 109.09 | 416177.40 | 3814.85 2014-03-10 03:47:00 | 3817.00 | 3819.50 | 3814.24 | 3815.31 | 104.21 | 397905.99 | 3818.24 2014-03-10 03:48:00 | 3816.24 | 3820.66 | 3814.12 | 3819.79 | 63.79 | 243585.43 | 3818.85 2014-03-10 03:49:00 | 3818.83 | 3820.48 | 3818.34 | 3820.48 | 102.75 | 392401.10 | 3819.14 2014-03-10 03:50:00 | 3819.88 | 3820.46 | 3817.02 | 3819.22 | 85.75 | 327458.85 | 3818.90 2014-03-10 03:51:00 | 3817.55 | 3819.90 | 3817.24 | 3819.53 | 170.73 | 651921.60 | 3818.55 2014-03-10 03:52:00 | 3817.85 | 3820.67 | 3817.85 | 3819.38 | 86.20 | 329203.14 | 3819.02 2014-03-10 03:53:00 | 3819.27 | 3820.11 | 3818.87 | 3819.82 | 12.39 | 47336.64 | 3819.63 2014-03-10 03:54:00 | 3820.83 | 3821.12 | 3817.10 | 3817.19 | 29.53 | 112746.77 | 3818.43 2014-03-10 03:55:00 | 3818.71 | 3821.39 | 3817.02 | 3818.72 | 114.30 | 436490.75 | 3818.78 2014-03-10 03:56:00 | 3818.43 | 3819.52 | 3818.43 | 3819.05 | 57.41 | 219249.07 | 3818.87 2014-03-10 03:57:00 | 3818.49 | 3819.51 | 3818.43 | 3818.77 | 62.00 | 236768.16 | 3818.96 2014-03-10 03:58:00 | 3819.59 | 3819.60 | 3818.02 | 3818.93 | 85.80 | 327653.02 | 3818.89 2014-03-10 03:59:00 | 3819.16 | 3821.99 | 3818.03 | 3821.99 | 80.56 | 307729.43 | 3819.69 2014-03-10 04:00:00 | 3821.37 | 3822.00 | 3818.01 | 3821.27 | 87.73 | 335202.07 | 3820.75 2014-03-10 04:01:00 | 3821.27 | 3823.00 | 3821.26 | 3822.97 | 26.95 | 103001.99 | 3821.97 2014-03-10 04:02:00 | 3822.97 | 3826.26 | 3822.97 | 3824.65 | 39.65 | 151636.69 | 3824.67 2014-03-10 04:03:00 | 3824.12 | 3826.24 | 3823.73 | 3825.08 | 63.26 | 242014.31 | 3825.65 2014-03-10 04:04:00 | 3825.86 | 3826.43 | 3822.20 | 3822.20 | 64.71 | 247561.22 | 3825.47 2014-03-10 04:05:00 | 3822.97 | 3822.97 | 3822.16 | 3822.16 | 15.25 | 58288.32 | 3822.18 2014-03-10 04:06:00 | 3820.00 | 3822.05 | 3820.00 | 3820.20 | 62.00 | 236916.87 | 3821.05 2014-03-10 04:07:00 | 3820.06 | 3822.09 | 3820.06 | 3822.00 | 47.69 | 182232.25 | 3821.42 2014-03-10 04:08:00 | 3819.89 | 3822.05 | 3819.89 | 3822.05 | 43.75 | 167167.10 | 3821.05 2014-03-10 04:09:00 | 3821.75 | 3821.99 | 3813.00 | 3815.59 | 62.49 | 238702.60 | 3820.04 2014-03-10 04:10:00 | 3819.17 | 3821.69 | 3816.59 | 3820.39 | 59.57 | 227446.72 | 3818.46 2014-03-10 04:11:00 | 3820.39 | 3821.00 | 3816.43 | 3819.77 | 43.12 | 164673.72 | 3818.96 2014-03-10 04:12:00 | 3817.44 | 3823.17 | 3817.44 | 3820.20 | 31.70 | 121066.11 | 3819.48 2014-03-10 04:13:00 | 3819.53 | 3820.50 | 3817.94 | 3819.36 | 52.28 | 199675.63 | 3819.35 2014-03-10 04:14:00 | 3818.71 | 3821.61 | 3817.00 | 3817.06 | 34.40 | 131398.20 | 3819.38 2014-03-10 04:15:00 | 3818.23 | 3821.57 | 3813.11 | 3813.11 | 70.64 | 269677.12 | 3817.52 2014-03-10 04:16:00 | 3813.06 | 3820.00 | 3813.00 | 3817.11 | 54.70 | 208692.88 | 3815.58 2014-03-10 04:17:00 | 3813.40 | 3817.92 | 3811.03 | 3813.00 | 28.46 | 108536.67 | 3813.25 2014-03-10 04:18:00 | 3813.94 | 3815.99 | 3811.04 | 3814.03 | 67.68 | 258125.97 | 3813.92 2014-03-10 04:19:00 | 3814.10 | 3816.02 | 3812.89 | 3815.00 | 54.15 | 206547.66 | 3814.57 2014-03-10 04:20:00 | 3815.20 | 3817.41 | 3811.06 | 3817.41 | 60.44 | 230589.38 | 3815.37 2014-03-10 04:21:00 | 3818.00 | 3819.81 | 3812.18 | 3815.21 | 86.42 | 329835.94 | 3816.62 2014-03-10 04:22:00 | 3815.01 | 3820.68 | 3815.00 | 3820.00 | 56.20 | 214635.39 | 3819.07 2014-03-10 04:23:00 | 3820.00 | 3821.41 | 3816.01 | 3818.55 | 38.83 | 148274.51 | 3819.05 2014-03-10 04:24:00 | 3816.89 | 3819.29 | 3816.01 | 3818.49 | 36.56 | 139564.80 | 3817.84 2014-03-10 04:25:00 | 3819.31 | 3819.31 | 3814.00 | 3814.00 | 56.07 | 213980.60 | 3816.58 2014-03-10 04:26:00 | 3814.95 | 3818.99 | 3808.01 | 3809.31 | 51.13 | 194922.20 | 3812.14 2014-03-10 04:27:00 | 3809.15 | 3816.23 | 3808.00 | 3813.14 | 61.05 | 232734.07 | 3812.13 2014-03-10 04:28:00 | 3811.54 | 3813.17 | 3808.36 | 3812.19 | 51.53 | 196376.45 | 3810.99 2014-03-10 04:29:00 | 3808.11 | 3811.22 | 3801.00 | 3808.39 | 98.46 | 374763.02 | 3806.25 2014-03-10 04:30:00 | 3808.24 | 3811.30 | 3801.50 | 3802.48 | 54.41 | 207109.68 | 3806.74 2014-03-10 04:31:00 | 3810.64 | 3811.28 | 3803.02 | 3811.28 | 58.36 | 222331.92 | 3809.47 2014-03-10 04:32:00 | 3811.40 | 3813.06 | 3811.00 | 3811.65 | 54.21 | 206618.10 | 3811.79 2014-03-10 04:33:00 | 3811.77 | 3815.08 | 3811.29 | 3814.55 | 20.01 | 76274.02 | 3812.37 2014-03-10 04:34:00 | 3811.86 | 3814.88 | 3811.30 | 3812.91 | 55.85 | 212977.37 | 3813.18 2014-03-10 04:35:00 | 3812.91 | 3813.87 | 3808.99 | 3810.17 | 35.87 | 136742.12 | 3812.05 2014-03-10 04:36:00 | 3810.63 | 3814.00 | 3809.26 | 3813.08 | 35.09 | 133795.41 | 3812.70 2014-03-10 04:37:00 | 3811.87 | 3813.92 | 3810.69 | 3811.75 | 81.25 | 309785.01 | 3812.74 2014-03-10 04:38:00 | 3810.63 | 3812.72 | 3810.00 | 3810.00 | 31.75 | 121005.52 | 3811.08 2014-03-10 04:39:00 | 3810.01 | 3811.38 | 3809.00 | 3811.17 | 41.53 | 158243.19 | 3810.70 2014-03-10 04:40:00 | 3810.73 | 3812.93 | 3809.48 | 3809.51 | 29.38 | 111954.61 | 3810.18 2014-03-10 04:41:00 | 3811.53 | 3811.86 | 3805.29 | 3811.77 | 70.19 | 267445.24 | 3810.58 2014-03-10 04:42:00 | 3812.00 | 3814.34 | 3811.92 | 3813.18 | 31.26 | 119205.17 | 3813.22 2014-03-10 04:43:00 | 3813.44 | 3819.58 | 3812.84 | 3819.58 | 42.17 | 160863.38 | 3814.82 2014-03-10 04:44:00 | 3819.88 | 3820.60 | 3816.20 | 3818.00 | 68.85 | 262960.35 | 3819.16 2014-03-10 04:45:00 | 3818.00 | 3818.02 | 3817.00 | 3817.00 | 7.72 | 29475.51 | 3817.58 2014-03-10 04:46:00 | 3816.00 | 3816.93 | 3815.00 | 3815.00 | 61.79 | 235768.03 | 3815.94 2014-03-10 04:47:00 | 3816.51 | 3820.00 | 3814.94 | 3817.19 | 90.55 | 345726.45 | 3817.99 2014-03-10 04:48:00 | 3819.82 | 3819.82 | 3817.12 | 3818.38 | 55.58 | 212213.25 | 3818.43 2014-03-10 04:49:00 | 3817.70 | 3818.04 | 3815.89 | 3815.90 | 28.88 | 110225.26 | 3816.93 2014-03-10 04:50:00 | 3818.19 | 3819.96 | 3816.32 | 3816.60 | 88.01 | 335996.84 | 3817.89 2014-03-10 04:51:00 | 3818.62 | 3819.88 | 3818.21 | 3819.88 | 32.43 | 123839.76 | 3818.68 2014-03-10 04:52:00 | 3819.60 | 3819.90 | 3817.70 | 3819.87 | 68.41 | 261279.32 | 3819.15 2014-03-10 04:53:00 | 3820.00 | 3823.90 | 3816.56 | 3823.00 | 79.58 | 304031.29 | 3820.64 2014-03-10 04:54:00 | 3823.00 | 3824.31 | 3818.16 | 3824.00 | 58.01 | 221734.35 | 3822.68 2014-03-10 04:55:00 | 3823.75 | 3827.31 | 3822.08 | 3826.29 | 112.12 | 428785.46 | 3824.31 2014-03-10 04:56:00 | 3825.26 | 3827.99 | 3821.95 | 3826.79 | 58.44 | 223577.81 | 3825.77 2014-03-10 04:57:00 | 3826.62 | 3829.20 | 3823.99 | 3827.60 | 61.40 | 234968.78 | 3826.92 2014-03-10 04:58:00 | 3827.41 | 3830.49 | 3826.51 | 3827.37 | 34.16 | 130771.57 | 3828.43 2014-03-10 04:59:00 | 3826.76 | 3830.18 | 3826.75 | 3828.94 | 75.72 | 289875.97 | 3828.46 2014-03-10 05:00:00 | 3827.50 | 3829.32 | 3823.00 | 3825.70 | 76.93 | 294303.37 | 3825.85 2014-03-10 05:01:00 | 3823.31 | 3826.92 | 3823.31 | 3826.40 | 85.30 | 326241.58 | 3824.86 2014-03-10 05:02:00 | 3824.29 | 3829.62 | 3824.10 | 3827.97 | 41.60 | 159216.06 | 3827.77 2014-03-10 05:03:00 | 3826.30 | 3831.31 | 3823.07 | 3830.56 | 79.50 | 304220.48 | 3826.72 2014-03-10 05:04:00 | 3830.56 | 3843.22 | 3830.56 | 3843.02 | 76.67 | 294283.83 | 3838.22 2014-03-10 05:05:00 | 3843.02 | 3847.90 | 3838.66 | 3838.66 | 71.24 | 273844.36 | 3844.13 2014-03-10 05:06:00 | 3840.00 | 3843.83 | 3837.64 | 3843.83 | 59.92 | 230220.78 | 3841.88 2014-03-10 05:07:00 | 3841.64 | 3841.64 | 3838.05 | 3840.61 | 79.80 | 306410.48 | 3839.87 2014-03-10 05:08:00 | 3840.03 | 3844.85 | 3838.02 | 3838.02 | 107.17 | 411685.38 | 3841.32 2014-03-10 05:09:00 | 3838.00 | 3844.84 | 3834.70 | 3840.70 | 66.32 | 254535.93 | 3838.05 2014-03-10 05:10:00 | 3839.02 | 3840.00 | 3837.75 | 3839.99 | 27.69 | 106312.11 | 3838.81 2014-03-10 05:11:00 | 3837.81 | 3839.72 | 3834.93 | 3836.19 | 60.11 | 230597.08 | 3836.51 2014-03-10 05:12:00 | 3836.16 | 3838.99 | 3830.73 | 3835.21 | 103.29 | 396167.93 | 3835.38 2014-03-10 05:13:00 | 3837.62 | 3838.14 | 3821.37 | 3835.75 | 70.75 | 271113.24 | 3832.15 2014-03-10 05:14:00 | 3836.88 | 3838.12 | 3833.25 | 3834.84 | 85.19 | 326782.11 | 3836.10 2014-03-10 05:15:00 | 3834.82 | 3834.82 | 3832.62 | 3834.57 | 91.73 | 351654.52 | 3833.58 2014-03-10 05:16:00 | 3831.95 | 3837.93 | 3831.39 | 3836.99 | 69.19 | 265266.08 | 3833.71 2014-03-10 05:17:00 | 3836.17 | 3839.98 | 3835.26 | 3838.83 | 62.08 | 238256.36 | 3837.95 2014-03-10 05:18:00 | 3838.23 | 3838.82 | 3833.38 | 3838.62 | 75.98 | 291431.24 | 3835.43 2014-03-10 05:19:00 | 3836.92 | 3838.83 | 3833.22 | 3833.22 | 58.64 | 224986.89 | 3836.81 2014-03-10 05:20:00 | 3835.14 | 3840.03 | 3833.97 | 3840.03 | 69.63 | 267191.20 | 3837.41 2014-03-10 05:21:00 | 3840.08 | 3840.08 | 3835.14 | 3839.43 | 56.23 | 215783.23 | 3837.58 2014-03-10 05:22:00 | 3839.16 | 3840.79 | 3836.01 | 3840.79 | 57.89 | 222223.45 | 3838.79 2014-03-10 05:23:00 | 3840.74 | 3844.99 | 3840.66 | 3843.08 | 37.82 | 145331.18 | 3842.50 2014-03-10 05:24:00 | 3842.80 | 3842.80 | 3838.15 | 3839.23 | 79.15 | 303949.09 | 3839.97 2014-03-10 05:25:00 | 3838.22 | 3841.90 | 3835.60 | 3837.34 | 80.03 | 307171.53 | 3838.01 2014-03-10 05:26:00 | 3839.76 | 3841.49 | 3837.12 | 3837.95 | 59.02 | 226612.00 | 3839.64 2014-03-10 05:27:00 | 3839.08 | 3840.77 | 3836.92 | 3839.53 | 105.95 | 406726.37 | 3838.71 2014-03-10 05:28:00 | 3839.74 | 3839.91 | 3836.99 | 3837.00 | 73.10 | 280560.25 | 3838.09 2014-03-10 05:29:00 | 3836.99 | 3837.00 | 3836.99 | 3837.00 | 5.86 | 22469.47 | 3837.00 2014-03-10 05:30:00 | 3836.93 | 3836.93 | 3835.33 | 3835.33 | 64.88 | 248890.31 | 3836.22 2014-03-10 05:31:00 | 3836.11 | 3836.88 | 3835.31 | 3835.31 | 62.78 | 240811.48 | 3836.04 2014-03-10 05:32:00 | 3835.31 | 3835.32 | 3835.03 | 3835.03 | 5.67 | 21757.70 | 3835.31 2014-03-10 05:33:00 | 3835.31 | 3835.31 | 3831.01 | 3832.00 | 20.24 | 77598.65 | 3833.55 2014-03-10 05:34:00 | 3833.68 | 3835.31 | 3832.06 | 3835.00 | 98.12 | 376174.75 | 3833.90 2014-03-10 05:35:00 | 3833.10 | 3834.86 | 3831.01 | 3831.15 | 47.08 | 180431.03 | 3832.60 2014-03-10 05:36:00 | 3834.89 | 3834.95 | 3826.00 | 3826.64 | 19.92 | 76307.12 | 3830.29 2014-03-10 05:37:00 | 3827.77 | 3830.00 | 3826.09 | 3830.00 | 43.17 | 165292.98 | 3828.97 2014-03-10 05:38:00 | 3830.00 | 3830.00 | 3827.30 | 3828.21 | 42.90 | 164275.64 | 3828.91 2014-03-10 05:39:00 | 3830.00 | 3833.39 | 3827.05 | 3830.05 | 58.99 | 225878.72 | 3829.36 2014-03-10 05:40:00 | 3828.37 | 3830.96 | 3828.37 | 3829.99 | 54.21 | 207619.55 | 3830.12 2014-03-10 05:41:00 | 3830.00 | 3834.72 | 3830.00 | 3834.70 | 48.16 | 184554.75 | 3832.28 2014-03-10 05:42:00 | 3834.82 | 3837.00 | 3834.71 | 3836.61 | 60.17 | 230797.59 | 3835.82 2014-03-10 05:43:00 | 3836.50 | 3836.50 | 3832.99 | 3835.25 | 34.50 | 132292.79 | 3834.68 2014-03-10 05:44:00 | 3834.40 | 3835.80 | 3832.16 | 3833.79 | 79.14 | 303395.86 | 3833.61 2014-03-10 05:45:00 | 3832.79 | 3835.79 | 3831.04 | 3833.68 | 87.35 | 334886.56 | 3834.02 2014-03-10 05:46:00 | 3832.05 | 3834.78 | 3832.05 | 3832.27 | 46.27 | 177370.28 | 3833.54 2014-03-10 05:47:00 | 3832.27 | 3834.94 | 3828.86 | 3831.10 | 62.24 | 238546.20 | 3832.99 2014-03-10 05:48:00 | 3831.15 | 3834.54 | 3829.03 | 3831.38 | 65.32 | 250273.62 | 3831.38 2014-03-10 05:49:00 | 3829.19 | 3833.00 | 3829.19 | 3832.62 | 36.17 | 138569.23 | 3831.58 2014-03-10 05:50:00 | 3833.90 | 3833.90 | 3832.37 | 3832.50 | 22.66 | 86874.49 | 3833.32 2014-03-10 05:51:00 | 3833.11 | 3834.61 | 3830.54 | 3832.50 | 100.64 | 385582.84 | 3831.19 2014-03-10 05:52:00 | 3833.00 | 3834.88 | 3831.94 | 3833.57 | 52.68 | 201937.10 | 3833.57 2014-03-10 05:53:00 | 3833.37 | 3834.67 | 3832.61 | 3833.19 | 37.21 | 142632.77 | 3833.49 2014-03-10 05:54:00 | 3834.03 | 3834.03 | 3831.87 | 3832.44 | 31.91 | 122301.57 | 3832.58 2014-03-10 05:55:00 | 3832.01 | 3833.19 | 3831.83 | 3832.13 | 45.27 | 173512.10 | 3832.66 2014-03-10 05:56:00 | 3832.32 | 3833.11 | 3831.00 | 3831.89 | 55.46 | 212523.35 | 3831.87 2014-03-10 05:57:00 | 3832.00 | 3834.77 | 3832.00 | 3832.95 | 21.81 | 83607.88 | 3832.94 2014-03-10 05:58:00 | 3833.08 | 3834.95 | 3831.00 | 3832.46 | 56.02 | 214693.05 | 3832.71 2014-03-10 05:59:00 | 3833.27 | 3833.85 | 3831.01 | 3831.31 | 51.91 | 198942.81 | 3832.16 2014-03-10 06:00:00 | 3832.14 | 3833.14 | 3830.01 | 3832.52 | 82.60 | 316484.36 | 3831.76 2014-03-10 06:01:00 | 3832.00 | 3832.77 | 3830.13 | 3830.72 | 118.95 | 455744.20 | 3831.55 2014-03-10 06:02:00 | 3831.18 | 3832.00 | 3830.11 | 3831.60 | 110.14 | 421946.60 | 3831.14 2014-03-10 06:03:00 | 3830.55 | 3832.00 | 3830.21 | 3830.94 | 140.96 | 540066.07 | 3831.23 2014-03-10 06:04:00 | 3830.46 | 3831.99 | 3830.35 | 3831.59 | 95.18 | 364670.65 | 3831.26 2014-03-10 06:05:00 | 3831.37 | 3832.00 | 3830.95 | 3831.43 | 73.71 | 282422.88 | 3831.49 2014-03-10 06:06:00 | 3831.28 | 3832.00 | 3830.50 | 3831.00 | 63.72 | 244120.97 | 3831.33 2014-03-10 06:07:00 | 3830.50 | 3832.00 | 3830.21 | 3831.59 | 64.14 | 245716.58 | 3831.12 2014-03-10 06:08:00 | 3831.80 | 3836.00 | 3830.31 | 3835.97 | 77.46 | 296908.39 | 3833.30 2014-03-10 06:09:00 | 3836.00 | 3838.00 | 3835.96 | 3836.00 | 36.31 | 139297.52 | 3836.76 2014-03-10 06:10:00 | 3833.84 | 3837.83 | 3833.84 | 3837.82 | 92.43 | 354525.99 | 3835.62 2014-03-10 06:11:00 | 3837.19 | 3837.19 | 3835.00 | 3836.84 | 136.26 | 522657.25 | 3835.76 2014-03-10 06:12:00 | 3836.93 | 3836.93 | 3830.50 | 3830.50 | 97.52 | 373836.17 | 3833.63 2014-03-10 06:13:00 | 3830.42 | 3834.77 | 3830.42 | 3832.64 | 123.15 | 471914.13 | 3831.96 2014-03-10 06:14:00 | 3831.64 | 3842.00 | 3830.64 | 3832.78 | 155.62 | 596492.11 | 3832.98 2014-03-10 06:15:00 | 3831.83 | 3832.32 | 3830.19 | 3830.61 | 67.17 | 257326.44 | 3830.74 2014-03-10 06:16:00 | 3831.59 | 3836.00 | 3830.16 | 3835.58 | 95.23 | 364999.55 | 3832.86 2014-03-10 06:17:00 | 3835.58 | 3836.00 | 3830.75 | 3833.76 | 91.59 | 351134.90 | 3833.69 2014-03-10 06:18:00 | 3834.65 | 3835.67 | 3832.02 | 3832.05 | 140.61 | 539039.82 | 3833.53 2014-03-10 06:19:00 | 3832.76 | 3835.74 | 3832.16 | 3832.16 | 63.52 | 243510.42 | 3833.72 2014-03-10 06:20:00 | 3835.67 | 3836.00 | 3832.18 | 3835.69 | 79.57 | 305099.12 | 3834.54 2014-03-10 06:21:00 | 3834.89 | 3838.56 | 3834.89 | 3835.29 | 76.45 | 293351.08 | 3837.31 2014-03-10 06:22:00 | 3836.09 | 3838.48 | 3835.09 | 3836.76 | 119.96 | 460202.58 | 3836.30 2014-03-10 06:23:00 | 3835.48 | 3837.98 | 3835.15 | 3835.96 | 121.71 | 466901.54 | 3836.21 2014-03-10 06:24:00 | 3835.11 | 3836.98 | 3835.00 | 3836.98 | 51.48 | 197468.22 | 3836.05 2014-03-10 06:25:00 | 3836.98 | 3837.23 | 3836.00 | 3836.98 | 47.39 | 181843.98 | 3836.86 2014-03-10 06:26:00 | 3837.15 | 3838.13 | 3835.03 | 3837.68 | 82.89 | 318015.72 | 3836.51 2014-03-10 06:27:00 | 3837.13 | 3838.54 | 3836.18 | 3838.37 | 90.91 | 348858.85 | 3837.32 2014-03-10 06:28:00 | 3838.37 | 3842.00 | 3835.80 | 3841.24 | 89.14 | 342202.61 | 3839.11 2014-03-10 06:29:00 | 3842.00 | 3843.02 | 3840.77 | 3841.73 | 76.20 | 292728.31 | 3841.68 2014-03-10 06:30:00 | 3841.17 | 3842.91 | 3839.01 | 3840.00 | 176.68 | 678607.34 | 3840.80 2014-03-10 06:31:00 | 3840.37 | 3840.96 | 3839.50 | 3840.00 | 30.74 | 118057.94 | 3840.03 2014-03-10 06:32:00 | 3841.75 | 3842.00 | 3840.02 | 3841.65 | 144.44 | 554824.32 | 3841.13 2014-03-10 06:33:00 | 3840.01 | 3842.89 | 3840.01 | 3841.23 | 102.54 | 393879.89 | 3841.27 2014-03-10 06:34:00 | 3840.92 | 3840.92 | 3839.19 | 3840.00 | 29.92 | 114909.49 | 3840.17 2014-03-10 06:35:00 | 3840.01 | 3844.00 | 3840.00 | 3843.30 | 134.07 | 515043.28 | 3841.66 2014-03-10 06:36:00 | 3844.00 | 3848.00 | 3840.06 | 3846.27 | 163.08 | 626894.70 | 3844.12 2014-03-10 06:37:00 | 3846.27 | 3850.00 | 3844.00 | 3847.09 | 134.82 | 518600.60 | 3846.64 2014-03-10 06:38:00 | 3846.69 | 3852.06 | 3842.00 | 3850.00 | 149.88 | 576562.80 | 3846.83 2014-03-10 06:39:00 | 3850.00 | 3856.25 | 3850.00 | 3853.98 | 187.63 | 722859.41 | 3852.56 2014-03-10 06:40:00 | 3853.99 | 3856.69 | 3850.00 | 3853.20 | 192.50 | 741582.76 | 3852.36 2014-03-10 06:41:00 | 3856.66 | 3856.66 | 3850.10 | 3853.91 | 153.18 | 590288.74 | 3853.51 2014-03-10 06:42:00 | 3852.28 | 3855.96 | 3847.57 | 3855.45 | 122.14 | 470507.73 | 3852.36 2014-03-10 06:43:00 | 3852.70 | 3855.70 | 3852.01 | 3853.75 | 101.91 | 392691.76 | 3853.51 2014-03-10 06:44:00 | 3852.85 | 3855.83 | 3852.21 | 3854.00 | 171.99 | 662906.50 | 3854.38 2014-03-10 06:45:00 | 3854.53 | 3860.00 | 3854.11 | 3860.00 | 161.75 | 623978.67 | 3857.70 2014-03-10 06:46:00 | 3860.00 | 3861.00 | 3855.92 | 3858.00 | 62.57 | 241439.26 | 3858.89 2014-03-10 06:47:00 | 3854.77 | 3859.24 | 3847.61 | 3853.14 | 253.17 | 976314.25 | 3856.33 2014-03-10 06:48:00 | 3853.15 | 3858.01 | 3848.00 | 3851.08 | 136.94 | 527754.20 | 3853.99 2014-03-10 06:49:00 | 3851.03 | 3856.81 | 3851.00 | 3855.70 | 135.59 | 522531.38 | 3853.82 2014-03-10 06:50:00 | 3856.05 | 3857.99 | 3852.00 | 3856.91 | 143.13 | 551888.26 | 3855.77 2014-03-10 06:51:00 | 3856.92 | 3856.92 | 3852.27 | 3852.39 | 130.15 | 501635.43 | 3854.29 2014-03-10 06:52:00 | 3853.00 | 3854.00 | 3852.33 | 3852.34 | 151.55 | 583935.53 | 3853.16 2014-03-10 06:53:00 | 3852.19 | 3852.19 | 3850.00 | 3851.00 | 114.39 | 440527.26 | 3851.03 2014-03-10 06:54:00 | 3851.00 | 3857.99 | 3851.00 | 3853.00 | 58.19 | 224219.63 | 3853.23 2014-03-10 06:55:00 | 3852.03 | 3854.95 | 3851.04 | 3851.88 | 108.39 | 417587.81 | 3852.71 2014-03-10 06:56:00 | 3852.19 | 3852.27 | 3848.00 | 3851.50 | 194.97 | 750776.82 | 3850.79 2014-03-10 06:57:00 | 3851.80 | 3853.35 | 3850.01 | 3852.07 | 230.02 | 885898.00 | 3851.48 2014-03-10 06:58:00 | 3852.20 | 3853.31 | 3850.12 | 3851.94 | 141.61 | 545341.54 | 3851.12 2014-03-10 06:59:00 | 3851.92 | 3856.00 | 3850.20 | 3854.93 | 158.10 | 609234.75 | 3853.48 2014-03-10 07:00:00 | 3855.56 | 3856.90 | 3853.06 | 3855.59 | 96.31 | 371278.57 | 3855.20 2014-03-10 07:01:00 | 3854.98 | 3855.94 | 3852.03 | 3854.40 | 157.85 | 608334.27 | 3853.80 2014-03-10 07:02:00 | 3853.21 | 3854.72 | 3852.00 | 3852.00 | 224.66 | 865585.15 | 3852.95 2014-03-10 07:03:00 | 3852.36 | 3855.03 | 3851.80 | 3855.03 | 21.66 | 83460.11 | 3853.55 2014-03-10 07:04:00 | 3855.02 | 3855.99 | 3849.02 | 3850.13 | 124.18 | 478475.31 | 3853.14 2014-03-10 07:05:00 | 3849.00 | 3849.08 | 3842.75 | 3843.43 | 114.79 | 441475.34 | 3845.81 2014-03-10 07:06:00 | 3844.33 | 3845.00 | 3842.18 | 3843.14 | 23.13 | 88907.52 | 3843.65 2014-03-10 07:07:00 | 3843.99 | 3844.86 | 3842.01 | 3844.10 | 35.66 | 137058.12 | 3843.79 2014-03-10 07:08:00 | 3842.35 | 3845.00 | 3842.01 | 3844.68 | 152.20 | 585035.06 | 3843.81 2014-03-10 07:09:00 | 3844.21 | 3844.21 | 3840.00 | 3843.91 | 139.82 | 537181.76 | 3841.84 2014-03-10 07:10:00 | 3840.75 | 3843.30 | 3835.36 | 3839.39 | 153.18 | 587820.04 | 3837.55 2014-03-10 07:11:00 | 3837.78 | 3839.39 | 3835.41 | 3835.70 | 120.06 | 460717.84 | 3837.30 2014-03-10 07:12:00 | 3836.97 | 3837.99 | 3831.02 | 3837.89 | 152.49 | 584963.70 | 3836.00 2014-03-10 07:13:00 | 3837.90 | 3840.55 | 3834.00 | 3839.94 | 184.86 | 709617.98 | 3838.59 2014-03-10 07:14:00 | 3839.20 | 3844.19 | 3837.88 | 3844.04 | 94.92 | 364440.64 | 3839.41 2014-03-10 07:15:00 | 3841.05 | 3844.19 | 3839.98 | 3842.33 | 90.78 | 348741.97 | 3841.79 2014-03-10 07:16:00 | 3842.99 | 3845.00 | 3841.00 | 3842.13 | 138.37 | 531740.83 | 3842.97 2014-03-10 07:17:00 | 3842.56 | 3844.92 | 3840.22 | 3843.36 | 145.07 | 557496.94 | 3842.98 2014-03-10 07:18:00 | 3842.93 | 3847.60 | 3842.00 | 3842.86 | 131.73 | 506305.25 | 3843.65 2014-03-10 07:19:00 | 3845.67 | 3846.84 | 3842.70 | 3843.86 | 154.63 | 594400.17 | 3843.92 2014-03-10 07:20:00 | 3844.61 | 3844.93 | 3842.75 | 3843.35 | 108.07 | 415407.63 | 3843.95 2014-03-10 07:21:00 | 3842.74 | 3846.41 | 3840.05 | 3845.27 | 139.65 | 536525.24 | 3842.01 2014-03-10 07:22:00 | 3842.01 | 3850.00 | 3841.15 | 3844.09 | 136.56 | 525050.67 | 3844.78 2014-03-10 07:23:00 | 3843.34 | 3844.87 | 3842.11 | 3844.50 | 135.33 | 520141.18 | 3843.59 2014-03-10 07:24:00 | 3844.49 | 3846.05 | 3842.76 | 3843.00 | 166.72 | 640895.76 | 3844.05 2014-03-10 07:25:00 | 3842.51 | 3844.87 | 3842.20 | 3843.80 | 143.03 | 549778.29 | 3843.72 2014-03-10 07:26:00 | 3843.99 | 3844.00 | 3842.11 | 3842.81 | 43.75 | 168118.85 | 3842.98 2014-03-10 07:27:00 | 3842.82 | 3845.00 | 3840.84 | 3843.10 | 110.18 | 423459.30 | 3843.31 2014-03-10 07:28:00 | 3843.85 | 3844.94 | 3841.63 | 3843.86 | 145.74 | 560144.31 | 3843.34 2014-03-10 07:29:00 | 3843.97 | 3844.07 | 3840.10 | 3840.12 | 82.11 | 315403.04 | 3841.23 2014-03-10 07:30:00 | 3840.41 | 3843.94 | 3840.00 | 3841.84 | 203.04 | 780004.90 | 3841.71 2014-03-10 07:31:00 | 3841.84 | 3842.62 | 3840.00 | 3841.71 | 134.15 | 515331.55 | 3841.57 2014-03-10 07:32:00 | 3842.21 | 3844.87 | 3842.21 | 3844.87 | 148.52 | 570853.78 | 3843.51 2014-03-10 07:33:00 | 3844.41 | 3844.97 | 3840.10 | 3840.11 | 150.77 | 579430.42 | 3843.04 2014-03-10 07:34:00 | 3840.11 | 3844.72 | 3840.10 | 3843.40 | 123.65 | 475246.04 | 3843.38 2014-03-10 07:35:00 | 3842.91 | 3844.00 | 3840.96 | 3841.08 | 69.74 | 267965.64 | 3842.13 2014-03-10 07:36:00 | 3841.17 | 3843.41 | 3841.11 | 3842.01 | 157.41 | 604860.21 | 3842.70 2014-03-10 07:37:00 | 3842.61 | 3843.32 | 3841.07 | 3842.23 | 138.13 | 530790.11 | 3842.66 2014-03-10 07:38:00 | 3842.23 | 3843.22 | 3840.10 | 3840.10 | 176.04 | 676280.51 | 3841.56 2014-03-10 07:39:00 | 3840.09 | 3841.99 | 3840.00 | 3841.87 | 127.83 | 490997.79 | 3840.99 2014-03-10 07:40:00 | 3841.99 | 3844.83 | 3840.00 | 3844.83 | 203.95 | 783395.09 | 3841.11 2014-03-10 07:41:00 | 3844.39 | 3846.32 | 3840.61 | 3841.65 | 211.12 | 811335.75 | 3842.95 2014-03-10 07:42:00 | 3842.46 | 3846.00 | 3841.00 | 3842.03 | 146.80 | 564230.16 | 3843.61 2014-03-10 07:43:00 | 3845.36 | 3845.99 | 3842.04 | 3844.97 | 120.42 | 462980.42 | 3844.78 2014-03-10 07:44:00 | 3844.56 | 3847.16 | 3843.84 | 3846.07 | 69.79 | 268391.24 | 3845.81 2014-03-10 07:45:00 | 3844.40 | 3846.08 | 3842.07 | 3842.98 | 97.35 | 374179.12 | 3843.81 2014-03-10 07:46:00 | 3842.37 | 3844.99 | 3840.08 | 3842.86 | 86.42 | 332024.69 | 3841.86 2014-03-10 07:47:00 | 3844.99 | 3845.00 | 3840.66 | 3843.47 | 100.03 | 384434.27 | 3843.34 2014-03-10 07:48:00 | 3842.42 | 3845.00 | 3841.91 | 3844.85 | 241.81 | 929438.03 | 3843.75 2014-03-10 07:49:00 | 3843.95 | 3846.10 | 3842.64 | 3843.90 | 169.50 | 651582.64 | 3844.12 2014-03-10 07:50:00 | 3843.68 | 3845.98 | 3843.41 | 3844.66 | 182.97 | 703516.42 | 3844.90 2014-03-10 07:51:00 | 3846.06 | 3846.21 | 3844.37 | 3846.20 | 77.01 | 296154.24 | 3845.51 2014-03-10 07:52:00 | 3846.21 | 3846.36 | 3844.08 | 3846.36 | 27.38 | 105280.69 | 3845.59 2014-03-10 07:53:00 | 3846.36 | 3850.00 | 3846.36 | 3849.93 | 54.19 | 208590.18 | 3849.10 2014-03-10 07:54:00 | 3849.68 | 3850.00 | 3848.26 | 3849.96 | 147.79 | 568867.61 | 3849.27 2014-03-10 07:55:00 | 3849.74 | 3850.00 | 3847.85 | 3847.85 | 80.67 | 310514.94 | 3849.06 2014-03-10 07:56:00 | 3847.99 | 3848.95 | 3846.06 | 3846.61 | 177.36 | 682273.70 | 3846.94 2014-03-10 07:57:00 | 3846.37 | 3848.77 | 3846.00 | 3846.00 | 171.48 | 659740.32 | 3847.44 2014-03-10 07:58:00 | 3848.04 | 3848.04 | 3843.38 | 3844.00 | 185.23 | 712346.63 | 3845.66 2014-03-10 07:59:00 | 3843.56 | 3846.74 | 3842.11 | 3842.11 | 215.97 | 830323.96 | 3844.63 2014-03-10 08:00:00 | 3842.43 | 3846.52 | 3841.00 | 3842.60 | 155.91 | 599131.31 | 3842.83 2014-03-10 08:01:00 | 3842.26 | 3843.96 | 3842.01 | 3842.81 | 164.80 | 633329.91 | 3843.02 2014-03-10 08:02:00 | 3842.54 | 3843.98 | 3842.51 | 3843.20 | 186.32 | 716108.67 | 3843.39 2014-03-10 08:03:00 | 3843.85 | 3845.98 | 3842.95 | 3843.13 | 113.15 | 434921.71 | 3843.80 2014-03-10 08:04:00 | 3845.03 | 3845.83 | 3843.01 | 3843.87 | 256.62 | 986400.65 | 3843.88 2014-03-10 08:05:00 | 3844.99 | 3845.60 | 3843.06 | 3843.48 | 222.68 | 855963.03 | 3844.00 2014-03-10 08:06:00 | 3844.44 | 3844.92 | 3843.51 | 3844.47 | 114.50 | 440137.84 | 3844.13 2014-03-10 08:07:00 | 3843.51 | 3847.77 | 3843.03 | 3843.03 | 145.85 | 560699.77 | 3844.46 2014-03-10 08:08:00 | 3843.00 | 3847.45 | 3843.00 | 3846.80 | 195.83 | 753049.82 | 3845.52 2014-03-10 08:09:00 | 3846.84 | 3846.94 | 3843.00 | 3843.72 | 173.97 | 668874.37 | 3844.70 2014-03-10 08:10:00 | 3843.08 | 3845.44 | 3843.01 | 3844.88 | 130.52 | 501725.88 | 3844.14 2014-03-10 08:11:00 | 3844.46 | 3845.00 | 3843.70 | 3845.00 | 191.38 | 735710.78 | 3844.26 2014-03-10 08:12:00 | 3845.02 | 3846.61 | 3844.27 | 3844.27 | 34.21 | 131530.50 | 3844.91 2014-03-10 08:13:00 | 3844.66 | 3846.90 | 3844.07 | 3844.71 | 60.59 | 233008.55 | 3845.41 2014-03-10 08:14:00 | 3844.71 | 3845.99 | 3843.70 | 3845.99 | 37.80 | 145321.63 | 3844.79 2014-03-10 08:15:00 | 3844.45 | 3845.99 | 3844.12 | 3845.31 | 119.03 | 457646.31 | 3844.86 2014-03-10 08:16:00 | 3845.68 | 3846.89 | 3844.12 | 3846.50 | 219.48 | 843885.25 | 3844.98 2014-03-10 08:17:00 | 3844.01 | 3845.99 | 3843.95 | 3845.89 | 168.02 | 646037.70 | 3844.91 2014-03-10 08:18:00 | 3844.92 | 3845.71 | 3844.00 | 3844.06 | 18.62 | 71607.66 | 3844.91 2014-03-10 08:19:00 | 3844.82 | 3846.50 | 3844.82 | 3845.28 | 152.29 | 585686.04 | 3845.73 2014-03-10 08:20:00 | 3845.03 | 3849.00 | 3844.85 | 3847.46 | 191.87 | 737968.69 | 3846.11 2014-03-10 08:21:00 | 3845.51 | 3848.97 | 3845.12 | 3846.18 | 240.96 | 927035.10 | 3847.21 2014-03-10 08:22:00 | 3846.40 | 3846.80 | 3845.00 | 3845.01 | 3.12 | 11984.20 | 3846.02 2014-03-10 08:23:00 | 3845.00 | 3846.80 | 3845.00 | 3846.31 | 1.46 | 5607.90 | 3846.30 2014-03-10 08:24:00 | 3846.73 | 3847.90 | 3845.00 | 3845.00 | 124.60 | 479262.16 | 3846.56 2014-03-10 08:25:00 | 3844.82 | 3846.55 | 3844.82 | 3846.55 | 108.28 | 416405.33 | 3845.74 2014-03-10 08:26:00 | 3847.00 | 3847.00 | 3844.82 | 3845.95 | 56.53 | 217411.99 | 3845.89 2014-03-10 08:27:00 | 3845.25 | 3846.00 | 3844.00 | 3845.67 | 150.43 | 578408.86 | 3844.99 2014-03-10 08:28:00 | 3844.76 | 3845.99 | 3844.32 | 3845.90 | 189.70 | 729447.24 | 3845.27 2014-03-10 08:29:00 | 3845.28 | 3846.56 | 3844.64 | 3845.50 | 77.30 | 297255.62 | 3845.53 2014-03-10 08:30:00 | 3844.91 | 3845.50 | 3844.90 | 3844.90 | 4.26 | 16399.82 | 3845.21 2014-03-10 08:31:00 | 3845.50 | 3845.50 | 3844.85 | 3845.50 | 5.34 | 20517.40 | 3845.09 2014-03-10 08:32:00 | 3844.92 | 3845.50 | 3844.82 | 3845.50 | 6.76 | 25996.09 | 3845.01 2014-03-10 08:33:00 | 3845.53 | 3847.97 | 3844.15 | 3846.97 | 221.01 | 850104.21 | 3846.50 2014-03-10 08:34:00 | 3845.28 | 3846.89 | 3842.95 | 3843.93 | 251.34 | 966395.51 | 3844.91 2014-03-10 08:35:00 | 3845.57 | 3846.87 | 3842.95 | 3843.10 | 122.94 | 472639.51 | 3844.38 2014-03-10 08:36:00 | 3843.10 | 3846.74 | 3843.09 | 3843.95 | 53.46 | 205519.52 | 3844.65 2014-03-10 08:37:00 | 3844.04 | 3846.59 | 3843.09 | 3843.86 | 316.64 | 1217242.14 | 3844.22 2014-03-10 08:38:00 | 3844.09 | 3846.48 | 3842.00 | 3844.82 | 236.70 | 909754.47 | 3843.51 2014-03-10 08:39:00 | 3842.85 | 3845.99 | 3842.20 | 3845.11 | 244.11 | 938381.55 | 3844.06 2014-03-10 08:40:00 | 3843.31 | 3845.89 | 3842.84 | 3845.00 | 307.42 | 1181882.09 | 3844.52 2014-03-10 08:41:00 | 3845.95 | 3846.68 | 3842.38 | 3844.88 | 202.18 | 777346.76 | 3844.79 2014-03-10 08:42:00 | 3845.28 | 3849.03 | 3843.11 | 3846.56 | 300.36 | 1155068.49 | 3845.60 2014-03-10 08:43:00 | 3844.08 | 3850.00 | 3843.01 | 3848.48 | 249.03 | 958140.56 | 3847.55 2014-03-10 08:44:00 | 3848.46 | 3850.59 | 3846.67 | 3847.97 | 292.17 | 1124391.39 | 3848.40 2014-03-10 08:45:00 | 3847.89 | 3853.99 | 3847.89 | 3851.24 | 221.68 | 853768.83 | 3851.30 2014-03-10 08:46:00 | 3853.87 | 3857.00 | 3848.43 | 3852.55 | 232.32 | 894830.41 | 3851.71 2014-03-10 08:47:00 | 3852.92 | 3856.91 | 3850.07 | 3851.06 | 235.14 | 906045.62 | 3853.27 2014-03-10 08:48:00 | 3851.49 | 3856.73 | 3851.00 | 3854.99 | 210.01 | 809067.89 | 3852.61 2014-03-10 08:49:00 | 3851.66 | 3855.89 | 3850.00 | 3851.37 | 238.85 | 920160.23 | 3852.49 2014-03-10 08:50:00 | 3852.00 | 3852.77 | 3850.00 | 3850.10 | 171.90 | 661989.15 | 3851.01 2014-03-10 08:51:00 | 3851.59 | 3856.00 | 3850.10 | 3851.95 | 208.59 | 803744.32 | 3853.23 2014-03-10 08:52:00 | 3853.34 | 3854.87 | 3851.07 | 3853.20 | 200.60 | 772800.60 | 3852.43 2014-03-10 08:53:00 | 3854.40 | 3855.00 | 3851.10 | 3853.34 | 288.06 | 1110135.51 | 3853.79 2014-03-10 08:54:00 | 3854.26 | 3854.35 | 3847.91 | 3849.91 | 228.49 | 880013.06 | 3851.43 2014-03-10 08:55:00 | 3849.19 | 3852.98 | 3848.17 | 3848.62 | 310.71 | 1196334.45 | 3850.32 2014-03-10 08:56:00 | 3849.31 | 3851.99 | 3848.13 | 3850.05 | 305.83 | 1177361.07 | 3849.75 2014-03-10 08:57:00 | 3849.52 | 3852.00 | 3848.19 | 3848.41 | 271.13 | 1043832.66 | 3849.88 2014-03-10 08:58:00 | 3849.28 | 3850.96 | 3848.26 | 3849.44 | 148.06 | 569945.95 | 3849.32 2014-03-10 08:59:00 | 3849.97 | 3849.97 | 3848.00 | 3848.87 | 243.82 | 938472.73 | 3849.04 2014-03-10 09:00:00 | 3849.37 | 3852.00 | 3848.28 | 3852.00 | 161.14 | 620331.17 | 3849.67 2014-03-10 09:01:00 | 3852.00 | 3852.00 | 3850.03 | 3851.08 | 116.88 | 450119.52 | 3851.22 2014-03-10 09:02:00 | 3850.01 | 3851.75 | 3850.00 | 3850.01 | 9.84 | 37877.02 | 3850.86 2014-03-10 09:03:00 | 3849.00 | 3851.20 | 3849.00 | 3851.18 | 64.43 | 248076.33 | 3850.50 2014-03-10 09:04:00 | 3851.14 | 3851.15 | 3849.00 | 3849.99 | 197.48 | 760281.87 | 3849.92 2014-03-10 09:05:00 | 3849.61 | 3850.92 | 3848.01 | 3849.03 | 133.36 | 513414.25 | 3849.78 2014-03-10 09:06:00 | 3849.19 | 3849.94 | 3848.01 | 3848.87 | 71.09 | 273636.55 | 3849.27 2014-03-10 09:07:00 | 3848.20 | 3849.98 | 3848.01 | 3848.62 | 177.92 | 684856.73 | 3849.17 2014-03-10 09:08:00 | 3849.34 | 3849.99 | 3848.00 | 3849.80 | 168.30 | 647803.31 | 3849.08 2014-03-10 09:09:00 | 3848.74 | 3852.98 | 3848.01 | 3852.98 | 205.33 | 790499.63 | 3849.99 2014-03-10 09:10:00 | 3852.98 | 3852.98 | 3850.03 | 3850.29 | 79.79 | 307262.29 | 3850.79 2014-03-10 09:11:00 | 3851.21 | 3852.01 | 3850.00 | 3851.57 | 167.81 | 646285.90 | 3851.25 2014-03-10 09:12:00 | 3850.82 | 3851.94 | 3850.00 | 3850.00 | 201.66 | 776577.10 | 3850.88 2014-03-10 09:13:00 | 3850.00 | 3851.82 | 3846.92 | 3849.96 | 175.67 | 676195.18 | 3849.32 2014-03-10 09:14:00 | 3850.00 | 3850.00 | 3846.82 | 3849.04 | 123.17 | 473965.30 | 3848.18 2014-03-10 09:15:00 | 3848.60 | 3849.90 | 3846.74 | 3848.55 | 102.23 | 393403.15 | 3848.25 2014-03-10 09:16:00 | 3847.99 | 3848.00 | 3844.87 | 3846.11 | 144.07 | 554155.17 | 3846.51 2014-03-10 09:17:00 | 3846.16 | 3846.95 | 3843.60 | 3844.94 | 72.30 | 278015.34 | 3845.51 2014-03-10 09:18:00 | 3846.71 | 3848.55 | 3845.00 | 3845.32 | 138.02 | 530884.88 | 3846.32 2014-03-10 09:19:00 | 3845.15 | 3847.31 | 3845.00 | 3845.00 | 159.66 | 614046.76 | 3845.96 2014-03-10 09:20:00 | 3845.73 | 3847.10 | 3845.00 | 3847.07 | 160.85 | 618628.12 | 3846.07 2014-03-10 09:21:00 | 3847.11 | 3848.47 | 3845.20 | 3845.71 | 164.02 | 630893.86 | 3846.56 2014-03-10 09:22:00 | 3845.70 | 3847.57 | 3845.27 | 3847.57 | 105.51 | 405797.19 | 3846.16 2014-03-10 09:23:00 | 3847.45 | 3847.60 | 3845.00 | 3847.43 | 177.49 | 682646.47 | 3846.22 2014-03-10 09:24:00 | 3846.19 | 3847.39 | 3845.00 | 3845.00 | 184.81 | 710791.54 | 3846.17 2014-03-10 09:25:00 | 3846.80 | 3847.56 | 3844.43 | 3844.43 | 130.81 | 503082.80 | 3845.99 2014-03-10 09:26:00 | 3844.43 | 3845.30 | 3842.00 | 3843.34 | 97.11 | 373196.37 | 3843.19 2014-03-10 09:27:00 | 3844.43 | 3844.43 | 3842.00 | 3843.91 | 112.60 | 432732.53 | 3843.20 2014-03-10 09:28:00 | 3844.18 | 3844.20 | 3842.13 | 3843.90 | 106.90 | 410845.25 | 3843.20 2014-03-10 09:29:00 | 3843.03 | 3843.89 | 3842.01 | 3843.22 | 80.80 | 310506.32 | 3842.76 2014-03-10 09:30:00 | 3843.00 | 3843.00 | 3840.11 | 3840.11 | 71.08 | 272992.58 | 3840.75 2014-03-10 09:31:00 | 3840.87 | 3843.00 | 3838.13 | 3838.38 | 151.85 | 583108.75 | 3840.16 2014-03-10 09:32:00 | 3837.20 | 3840.01 | 3835.75 | 3837.04 | 128.07 | 491385.65 | 3836.73 2014-03-10 09:33:00 | 3837.58 | 3840.00 | 3837.18 | 3839.20 | 129.62 | 497547.25 | 3838.45 2014-03-10 09:34:00 | 3837.53 | 3839.95 | 3837.44 | 3839.05 | 160.76 | 617085.67 | 3838.67 2014-03-10 09:35:00 | 3839.08 | 3839.96 | 3837.02 | 3837.25 | 215.59 | 827524.99 | 3838.42 2014-03-10 09:36:00 | 3837.00 | 3837.93 | 3836.99 | 3837.02 | 47.59 | 182612.31 | 3837.36 2014-03-10 09:37:00 | 3837.54 | 3837.99 | 3835.74 | 3835.74 | 127.62 | 489679.26 | 3837.16 2014-03-10 09:38:00 | 3836.00 | 3838.53 | 3834.00 | 3836.17 | 195.08 | 748374.88 | 3836.25 2014-03-10 09:39:00 | 3837.22 | 3838.49 | 3834.01 | 3838.14 | 115.11 | 441516.13 | 3835.47 2014-03-10 09:40:00 | 3837.49 | 3837.97 | 3833.00 | 3833.00 | 80.10 | 307145.67 | 3834.53 2014-03-10 09:41:00 | 3833.01 | 3833.74 | 3825.40 | 3825.71 | 154.50 | 591999.22 | 3831.78 2014-03-10 09:42:00 | 3829.39 | 3832.08 | 3824.62 | 3830.00 | 144.56 | 553323.64 | 3827.61 2014-03-10 09:43:00 | 3826.25 | 3832.18 | 3826.08 | 3832.18 | 143.79 | 550592.02 | 3829.14 2014-03-10 09:44:00 | 3830.61 | 3832.37 | 3822.01 | 3829.16 | 138.76 | 531302.70 | 3829.02 2014-03-10 09:45:00 | 3830.64 | 3831.99 | 3822.00 | 3822.00 | 154.74 | 591914.72 | 3825.25 2014-03-10 09:46:00 | 3821.93 | 3827.88 | 3812.35 | 3822.03 | 151.20 | 577480.40 | 3819.21 2014-03-10 09:47:00 | 3822.02 | 3825.97 | 3808.00 | 3817.70 | 141.52 | 540225.75 | 3817.42 2014-03-10 09:48:00 | 3817.78 | 3822.91 | 3812.53 | 3822.91 | 137.93 | 526548.02 | 3817.61 2014-03-10 09:49:00 | 3822.94 | 3822.94 | 3812.14 | 3815.61 | 108.75 | 414957.78 | 3815.56 2014-03-10 09:50:00 | 3816.18 | 3820.04 | 3814.14 | 3816.29 | 129.71 | 495136.50 | 3817.32 2014-03-10 09:51:00 | 3818.08 | 3818.08 | 3808.18 | 3809.46 | 102.18 | 389568.75 | 3812.50 2014-03-10 09:52:00 | 3808.13 | 3814.34 | 3808.00 | 3809.68 | 149.60 | 570114.46 | 3810.90 2014-03-10 09:53:00 | 3811.28 | 3812.93 | 3809.91 | 3810.10 | 119.72 | 456350.45 | 3811.78 2014-03-10 09:54:00 | 3810.10 | 3813.00 | 3805.11 | 3811.00 | 81.24 | 309511.58 | 3809.94 2014-03-10 09:55:00 | 3810.09 | 3810.09 | 3805.00 | 3805.00 | 69.15 | 263224.69 | 3806.85 2014-03-10 09:56:00 | 3803.95 | 3805.00 | 3802.00 | 3803.96 | 172.02 | 654330.65 | 3803.74 2014-03-10 09:57:00 | 3804.99 | 3805.01 | 3795.03 | 3797.64 | 176.98 | 672429.14 | 3799.44 2014-03-10 09:58:00 | 3796.99 | 3800.00 | 3792.00 | 3796.00 | 116.56 | 442582.39 | 3797.00 2014-03-10 09:59:00 | 3796.51 | 3805.00 | 3792.00 | 3800.00 | 210.77 | 800568.67 | 3798.34 2014-03-10 10:00:00 | 3804.66 | 3804.66 | 3800.03 | 3800.78 | 143.09 | 544045.32 | 3802.15 2014-03-10 10:01:00 | 3800.80 | 3807.00 | 3800.00 | 3805.40 | 178.34 | 678467.71 | 3804.46 2014-03-10 10:02:00 | 3805.17 | 3806.92 | 3800.00 | 3800.00 | 83.89 | 319110.21 | 3803.91 2014-03-10 10:03:00 | 3798.00 | 3803.00 | 3795.01 | 3799.73 | 141.91 | 538953.53 | 3797.75 2014-03-10 10:04:00 | 3796.32 | 3799.59 | 3793.00 | 3793.00 | 166.38 | 631535.50 | 3795.86 2014-03-10 10:05:00 | 3792.95 | 3794.00 | 3782.00 | 3783.35 | 161.50 | 611662.03 | 3787.29 2014-03-10 10:06:00 | 3788.03 | 3788.03 | 3782.94 | 3786.00 | 179.66 | 680145.24 | 3785.80 2014-03-10 10:07:00 | 3786.00 | 3788.00 | 3781.73 | 3785.00 | 122.18 | 462454.62 | 3785.15 2014-03-10 10:08:00 | 3785.00 | 3786.00 | 3780.50 | 3780.54 | 102.49 | 387744.63 | 3783.21 2014-03-10 10:09:00 | 3780.63 | 3785.98 | 3775.00 | 3775.00 | 155.90 | 589256.05 | 3779.68 2014-03-10 10:10:00 | 3779.54 | 3780.00 | 3774.10 | 3780.00 | 171.15 | 646458.93 | 3777.26 2014-03-10 10:11:00 | 3780.10 | 3784.99 | 3777.01 | 3780.10 | 179.61 | 678873.20 | 3779.67 2014-03-10 10:12:00 | 3780.16 | 3785.00 | 3780.00 | 3784.09 | 152.85 | 578152.17 | 3782.36 2014-03-10 10:13:00 | 3780.14 | 3785.00 | 3780.14 | 3784.91 | 114.60 | 433470.03 | 3782.59 2014-03-10 10:14:00 | 3782.90 | 3788.96 | 3774.05 | 3774.05 | 136.91 | 517916.73 | 3782.90 2014-03-10 10:15:00 | 3772.00 | 3773.29 | 3765.00 | 3769.92 | 210.27 | 792429.83 | 3768.61 2014-03-10 10:16:00 | 3769.99 | 3784.09 | 3769.99 | 3777.99 | 174.19 | 657669.43 | 3775.67 2014-03-10 10:17:00 | 3778.20 | 3784.00 | 3773.13 | 3781.26 | 196.28 | 741668.29 | 3778.60 2014-03-10 10:18:00 | 3780.66 | 3783.94 | 3780.00 | 3780.10 | 134.40 | 508235.00 | 3781.40 2014-03-10 10:19:00 | 3780.10 | 3785.99 | 3780.10 | 3780.14 | 187.52 | 709048.36 | 3781.19 2014-03-10 10:20:00 | 3780.12 | 3786.65 | 3780.12 | 3781.00 | 141.22 | 534092.71 | 3782.07 2014-03-10 10:21:00 | 3780.81 | 3784.97 | 3777.62 | 3783.83 | 121.53 | 459726.01 | 3782.69 2014-03-10 10:22:00 | 3783.84 | 3798.94 | 3782.38 | 3791.90 | 166.04 | 629067.61 | 3788.58 2014-03-10 10:23:00 | 3792.69 | 3797.73 | 3790.06 | 3796.02 | 112.66 | 427334.22 | 3793.20 2014-03-10 10:24:00 | 3795.83 | 3798.00 | 3793.92 | 3794.00 | 112.69 | 427634.25 | 3794.95 2014-03-10 10:25:00 | 3795.99 | 3797.00 | 3790.30 | 3791.00 | 127.99 | 485608.68 | 3794.00 2014-03-10 10:26:00 | 3791.00 | 3793.39 | 3785.50 | 3790.00 | 130.23 | 493220.44 | 3787.36 2014-03-10 10:27:00 | 3787.24 | 3792.00 | 3786.66 | 3788.01 | 119.63 | 453298.03 | 3789.26 2014-03-10 10:28:00 | 3787.10 | 3790.72 | 3783.83 | 3784.95 | 111.96 | 424061.69 | 3787.75 2014-03-10 10:29:00 | 3784.56 | 3789.00 | 3783.01 | 3787.92 | 185.84 | 703655.37 | 3786.43 2014-03-10 10:30:00 | 3787.22 | 3792.98 | 3785.02 | 3791.19 | 202.34 | 766772.98 | 3789.45 2014-03-10 10:31:00 | 3791.56 | 3795.00 | 3790.00 | 3792.01 | 161.99 | 614294.73 | 3792.25 2014-03-10 10:32:00 | 3794.00 | 3799.99 | 3794.00 | 3799.09 | 103.72 | 393803.61 | 3796.98 2014-03-10 10:33:00 | 3798.79 | 3803.88 | 3796.39 | 3798.27 | 163.57 | 621482.31 | 3799.56 2014-03-10 10:34:00 | 3798.27 | 3802.72 | 3798.00 | 3798.76 | 166.75 | 633531.97 | 3799.22 2014-03-10 10:35:00 | 3798.00 | 3800.87 | 3792.00 | 3797.32 | 157.70 | 598775.45 | 3796.98 2014-03-10 10:36:00 | 3800.23 | 3807.99 | 3797.41 | 3802.01 | 69.02 | 262290.73 | 3800.21 2014-03-10 10:37:00 | 3802.67 | 3804.84 | 3797.00 | 3797.00 | 147.94 | 562230.05 | 3800.47 2014-03-10 10:38:00 | 3797.00 | 3801.00 | 3794.76 | 3799.01 | 148.08 | 562281.95 | 3797.25 2014-03-10 10:39:00 | 3801.00 | 3801.96 | 3800.00 | 3800.00 | 77.32 | 293860.05 | 3800.67 2014-03-10 10:40:00 | 3800.00 | 3801.06 | 3780.00 | 3795.00 | 207.72 | 788391.56 | 3795.38 2014-03-10 10:41:00 | 3795.00 | 3795.00 | 3785.91 | 3790.38 | 128.32 | 486500.22 | 3791.42 2014-03-10 10:42:00 | 3790.38 | 3794.03 | 3785.14 | 3787.17 | 105.75 | 400863.27 | 3790.74 2014-03-10 10:43:00 | 3786.66 | 3790.97 | 3783.02 | 3784.35 | 151.54 | 574024.16 | 3788.06 2014-03-10 10:44:00 | 3785.74 | 3788.80 | 3781.00 | 3781.00 | 97.39 | 368572.88 | 3784.66 2014-03-10 10:45:00 | 3788.85 | 3788.86 | 3781.12 | 3788.09 | 177.22 | 670821.56 | 3785.27 2014-03-10 10:46:00 | 3788.49 | 3790.00 | 3783.00 | 3785.18 | 153.67 | 581850.32 | 3786.36 2014-03-10 10:47:00 | 3788.44 | 3791.15 | 3783.00 | 3788.30 | 72.07 | 272988.55 | 3787.83 2014-03-10 10:48:00 | 3790.97 | 3802.00 | 3790.96 | 3799.96 | 106.23 | 403355.73 | 3797.00 2014-03-10 10:49:00 | 3793.26 | 3815.97 | 3791.60 | 3803.99 | 128.63 | 488982.55 | 3801.55 2014-03-10 10:50:00 | 3808.31 | 3817.69 | 3804.75 | 3817.69 | 131.01 | 499397.14 | 3811.90 2014-03-10 10:51:00 | 3817.69 | 3817.77 | 3804.11 | 3806.14 | 151.38 | 577027.89 | 3811.81 2014-03-10 10:52:00 | 3805.67 | 3813.28 | 3804.14 | 3806.58 | 167.27 | 637017.47 | 3808.36 2014-03-10 10:53:00 | 3806.11 | 3810.52 | 3806.07 | 3807.84 | 163.64 | 623265.25 | 3808.67 2014-03-10 10:54:00 | 3807.86 | 3810.50 | 3807.10 | 3807.84 | 86.47 | 329354.63 | 3808.84 2014-03-10 10:55:00 | 3807.82 | 3810.00 | 3800.00 | 3801.01 | 165.72 | 630448.04 | 3804.20 2014-03-10 10:56:00 | 3802.54 | 3804.10 | 3800.00 | 3800.00 | 105.95 | 402844.08 | 3802.35 2014-03-10 10:57:00 | 3800.00 | 3805.01 | 3797.40 | 3798.96 | 115.00 | 437072.58 | 3800.76 2014-03-10 10:58:00 | 3799.22 | 3803.38 | 3798.00 | 3800.20 | 192.94 | 733043.16 | 3799.41 2014-03-10 10:59:00 | 3800.20 | 3803.38 | 3798.61 | 3802.00 | 117.45 | 446441.09 | 3801.15 2014-03-10 11:00:00 | 3800.60 | 3802.99 | 3797.40 | 3798.00 | 148.31 | 563639.72 | 3800.31 2014-03-10 11:01:00 | 3797.90 | 3800.00 | 3797.90 | 3799.77 | 187.29 | 711530.69 | 3799.17 2014-03-10 11:02:00 | 3798.61 | 3799.86 | 3795.11 | 3796.58 | 167.97 | 637775.55 | 3797.07 2014-03-10 11:03:00 | 3796.65 | 3796.90 | 3791.10 | 3794.35 | 147.50 | 559694.80 | 3794.64 2014-03-10 11:04:00 | 3793.91 | 3794.76 | 3790.00 | 3791.70 | 199.68 | 757143.64 | 3791.86 2014-03-10 11:05:00 | 3790.13 | 3796.60 | 3790.07 | 3795.41 | 196.58 | 745883.84 | 3794.32 2014-03-10 11:06:00 | 3795.75 | 3799.90 | 3795.28 | 3798.29 | 203.88 | 774153.89 | 3797.03 2014-03-10 11:07:00 | 3798.12 | 3800.00 | 3793.88 | 3794.65 | 90.27 | 342731.67 | 3796.70 2014-03-10 11:08:00 | 3793.78 | 3794.96 | 3792.00 | 3794.57 | 107.68 | 408434.51 | 3793.11 2014-03-10 11:09:00 | 3793.30 | 3800.00 | 3792.12 | 3796.01 | 146.20 | 555138.51 | 3797.04 2014-03-10 11:10:00 | 3795.96 | 3799.17 | 3795.01 | 3795.74 | 161.77 | 614185.18 | 3796.73 2014-03-10 11:11:00 | 3795.37 | 3800.00 | 3794.61 | 3797.60 | 143.73 | 545938.90 | 3798.50 2014-03-10 11:12:00 | 3796.49 | 3797.64 | 3795.56 | 3797.64 | 118.61 | 450329.28 | 3796.69 2014-03-10 11:13:00 | 3796.86 | 3799.96 | 3795.90 | 3797.95 | 128.27 | 487114.95 | 3797.63 2014-03-10 11:14:00 | 3797.88 | 3799.96 | 3796.69 | 3799.18 | 49.86 | 189350.39 | 3798.02 2014-03-10 11:15:00 | 3799.49 | 3806.03 | 3797.53 | 3805.12 | 116.45 | 442677.35 | 3801.34 2014-03-10 11:16:00 | 3805.58 | 3805.99 | 3799.67 | 3804.08 | 197.82 | 752368.74 | 3803.36 2014-03-10 11:17:00 | 3803.39 | 3805.62 | 3801.79 | 3801.79 | 154.81 | 588926.06 | 3804.09 2014-03-10 11:18:00 | 3802.91 | 3805.77 | 3801.00 | 3801.80 | 125.04 | 475624.22 | 3803.78 2014-03-10 11:19:00 | 3802.11 | 3802.97 | 3798.00 | 3800.46 | 170.77 | 649070.40 | 3800.89 2014-03-10 11:20:00 | 3799.22 | 3800.55 | 3797.35 | 3798.12 | 146.23 | 555496.26 | 3798.86 2014-03-10 11:21:00 | 3797.27 | 3798.92 | 3795.60 | 3797.01 | 145.88 | 553979.26 | 3797.47 2014-03-10 11:22:00 | 3797.14 | 3802.08 | 3796.79 | 3800.50 | 122.01 | 463532.25 | 3799.04 2014-03-10 11:23:00 | 3800.01 | 3802.10 | 3797.15 | 3800.22 | 170.01 | 645963.57 | 3799.63 2014-03-10 11:24:00 | 3800.67 | 3801.88 | 3797.10 | 3798.53 | 177.70 | 675050.84 | 3798.87 2014-03-10 11:25:00 | 3799.05 | 3801.85 | 3798.00 | 3798.00 | 194.03 | 737165.31 | 3799.23 2014-03-10 11:26:00 | 3797.84 | 3801.87 | 3797.00 | 3797.55 | 157.62 | 598898.24 | 3799.54 2014-03-10 11:27:00 | 3798.91 | 3799.88 | 3797.84 | 3798.02 | 107.74 | 409305.57 | 3798.91 2014-03-10 11:28:00 | 3798.02 | 3802.88 | 3798.02 | 3802.88 | 127.73 | 485441.74 | 3800.50 2014-03-10 11:29:00 | 3802.88 | 3806.09 | 3802.10 | 3804.75 | 145.64 | 554018.33 | 3803.92 2014-03-10 11:30:00 | 3806.41 | 3819.90 | 3806.41 | 3814.93 | 168.00 | 640360.20 | 3811.62 2014-03-10 11:31:00 | 3815.78 | 3818.17 | 3805.00 | 3807.86 | 112.62 | 428826.69 | 3807.77 2014-03-10 11:32:00 | 3809.53 | 3809.71 | 3803.50 | 3806.00 | 184.79 | 703193.43 | 3805.41 2014-03-10 11:33:00 | 3805.99 | 3808.99 | 3804.50 | 3807.73 | 140.38 | 534388.80 | 3806.84 2014-03-10 11:34:00 | 3806.75 | 3808.84 | 3805.90 | 3805.93 | 62.22 | 236908.72 | 3807.35 2014-03-10 11:35:00 | 3805.00 | 3808.92 | 3804.04 | 3808.00 | 117.67 | 447886.22 | 3806.42 2014-03-10 11:36:00 | 3807.00 | 3807.96 | 3804.77 | 3806.84 | 105.58 | 401873.37 | 3806.52 2014-03-10 11:37:00 | 3806.97 | 3807.89 | 3804.83 | 3807.29 | 109.89 | 418330.73 | 3806.74 2014-03-10 11:38:00 | 3806.41 | 3807.96 | 3805.00 | 3807.85 | 167.95 | 639359.63 | 3806.82 2014-03-10 11:39:00 | 3807.57 | 3808.00 | 3805.03 | 3807.99 | 91.66 | 348944.80 | 3807.16 2014-03-10 11:40:00 | 3808.88 | 3809.65 | 3807.90 | 3808.60 | 158.89 | 605096.67 | 3808.37 2014-03-10 11:41:00 | 3808.00 | 3810.00 | 3805.12 | 3807.90 | 162.82 | 620036.33 | 3808.23 2014-03-10 11:42:00 | 3807.34 | 3818.87 | 3806.00 | 3813.76 | 163.74 | 624285.24 | 3812.64 2014-03-10 11:43:00 | 3815.95 | 3816.51 | 3805.06 | 3807.27 | 159.54 | 607865.53 | 3810.23 2014-03-10 11:44:00 | 3808.52 | 3811.00 | 3806.22 | 3810.80 | 171.70 | 654031.82 | 3809.27 2014-03-10 11:45:00 | 3810.45 | 3818.87 | 3810.09 | 3818.86 | 169.46 | 646349.72 | 3814.13 2014-03-10 11:46:00 | 3818.86 | 3818.87 | 3815.92 | 3816.65 | 103.08 | 393470.87 | 3817.29 2014-03-10 11:47:00 | 3816.67 | 3817.35 | 3807.10 | 3813.62 | 174.28 | 664792.78 | 3814.51 2014-03-10 11:48:00 | 3813.68 | 3815.00 | 3808.00 | 3814.02 | 112.34 | 428163.81 | 3811.49 2014-03-10 11:49:00 | 3814.02 | 3814.02 | 3809.10 | 3809.62 | 198.41 | 756234.46 | 3811.44 2014-03-10 11:50:00 | 3811.88 | 3813.95 | 3808.56 | 3813.88 | 105.08 | 400656.78 | 3812.91 2014-03-10 11:51:00 | 3812.96 | 3816.45 | 3809.68 | 3809.68 | 125.68 | 479246.13 | 3813.23 2014-03-10 11:52:00 | 3810.27 | 3814.86 | 3808.50 | 3811.30 | 136.67 | 520863.03 | 3811.21 2014-03-10 11:53:00 | 3810.26 | 3816.18 | 3809.14 | 3816.18 | 119.44 | 455276.65 | 3811.92 2014-03-10 11:54:00 | 3815.28 | 3815.30 | 3809.16 | 3810.84 | 154.21 | 587792.59 | 3811.56 2014-03-10 11:55:00 | 3810.28 | 3812.39 | 3808.00 | 3809.75 | 129.40 | 493008.10 | 3810.07 2014-03-10 11:56:00 | 3809.00 | 3809.00 | 3803.59 | 3803.94 | 86.56 | 329524.60 | 3806.80 2014-03-10 11:57:00 | 3800.60 | 3808.00 | 3800.00 | 3804.64 | 196.77 | 748203.78 | 3802.52 2014-03-10 11:58:00 | 3808.00 | 3812.69 | 3803.06 | 3807.03 | 138.89 | 528469.36 | 3804.92 2014-03-10 11:59:00 | 3804.09 | 3807.92 | 3803.00 | 3804.03 | 163.36 | 621653.89 | 3805.45 2014-03-10 12:00:00 | 3804.07 | 3806.68 | 3800.00 | 3805.00 | 188.01 | 715197.32 | 3804.04 2014-03-10 12:01:00 | 3805.25 | 3807.00 | 3805.25 | 3805.90 | 133.74 | 509035.98 | 3806.27 2014-03-10 12:02:00 | 3805.32 | 3806.89 | 3803.01 | 3804.32 | 227.68 | 866040.71 | 3803.83 2014-03-10 12:03:00 | 3804.38 | 3804.65 | 3803.15 | 3804.00 | 92.82 | 353079.59 | 3803.96 2014-03-10 12:04:00 | 3803.01 | 3806.46 | 3803.01 | 3804.36 | 154.11 | 586397.46 | 3805.16 2014-03-10 12:05:00 | 3804.44 | 3805.90 | 3803.00 | 3804.20 | 231.10 | 879246.34 | 3804.65 2014-03-10 12:06:00 | 3802.61 | 3804.79 | 3802.61 | 3804.79 | 31.95 | 121523.32 | 3803.78 2014-03-10 12:07:00 | 3805.65 | 3805.93 | 3803.05 | 3804.60 | 146.74 | 558312.82 | 3804.70 2014-03-10 12:08:00 | 3805.00 | 3805.00 | 3803.00 | 3803.45 | 80.29 | 305405.33 | 3803.83 2014-03-10 12:09:00 | 3803.69 | 3805.82 | 3803.69 | 3804.73 | 73.74 | 280549.81 | 3804.63 2014-03-10 12:10:00 | 3805.41 | 3805.90 | 3803.74 | 3804.15 | 137.45 | 522986.97 | 3804.81 2014-03-10 12:11:00 | 3804.70 | 3804.80 | 3802.07 | 3803.64 | 164.28 | 624761.23 | 3803.10 2014-03-10 12:12:00 | 3802.02 | 3805.81 | 3802.02 | 3803.03 | 113.58 | 432027.16 | 3803.59 2014-03-10 12:13:00 | 3805.92 | 3805.92 | 3803.00 | 3805.00 | 144.80 | 550834.86 | 3804.13 2014-03-10 12:14:00 | 3802.84 | 3806.57 | 3802.33 | 3805.41 | 241.54 | 918910.61 | 3804.35 2014-03-10 12:15:00 | 3806.34 | 3806.58 | 3802.09 | 3803.14 | 168.67 | 641744.36 | 3804.67 2014-03-10 12:16:00 | 3803.45 | 3804.98 | 3802.22 | 3804.00 | 85.55 | 325426.02 | 3803.88 2014-03-10 12:17:00 | 3804.08 | 3804.74 | 3803.00 | 3803.84 | 93.23 | 354617.83 | 3803.85 2014-03-10 12:18:00 | 3804.59 | 3804.97 | 3803.07 | 3804.97 | 337.69 | 1284651.02 | 3804.22 2014-03-10 12:19:00 | 3803.61 | 3804.94 | 3803.00 | 3803.00 | 184.43 | 701619.03 | 3804.22 2014-03-10 12:20:00 | 3802.02 | 3804.44 | 3799.00 | 3799.00 | 87.02 | 330719.15 | 3800.71 2014-03-10 12:21:00 | 3799.00 | 3799.00 | 3798.00 | 3798.08 | 21.61 | 82076.86 | 3798.27 2014-03-10 12:22:00 | 3798.00 | 3798.00 | 3788.09 | 3790.67 | 157.58 | 597507.11 | 3791.77 2014-03-10 12:23:00 | 3791.87 | 3794.00 | 3785.00 | 3791.49 | 152.60 | 578541.47 | 3791.25 2014-03-10 12:24:00 | 3785.03 | 3796.32 | 3785.03 | 3788.27 | 221.38 | 838932.45 | 3789.64 2014-03-10 12:25:00 | 3791.56 | 3792.26 | 3788.07 | 3789.00 | 143.55 | 544023.50 | 3789.76 2014-03-10 12:26:00 | 3789.00 | 3792.00 | 3788.00 | 3790.02 | 97.94 | 371188.39 | 3790.00 2014-03-10 12:27:00 | 3789.25 | 3790.00 | 3788.07 | 3789.95 | 257.00 | 973753.33 | 3788.92 2014-03-10 12:28:00 | 3788.46 | 3791.00 | 3788.21 | 3789.80 | 281.61 | 1067220.64 | 3789.68 2014-03-10 12:29:00 | 3790.60 | 3790.60 | 3788.00 | 3789.95 | 191.41 | 725288.67 | 3789.15 2014-03-10 12:30:00 | 3790.00 | 3790.00 | 3789.62 | 3790.00 | 5.86 | 22224.34 | 3789.96 2014-03-10 12:31:00 | 3789.02 | 3793.70 | 3789.00 | 3789.00 | 40.12 | 152100.02 | 3791.13 2014-03-10 12:32:00 | 3788.88 | 3793.69 | 3785.00 | 3787.28 | 174.80 | 662248.72 | 3788.65 2014-03-10 12:33:00 | 3788.51 | 3791.01 | 3786.14 | 3788.14 | 171.49 | 649617.26 | 3788.16 2014-03-10 12:34:00 | 3788.73 | 3789.71 | 3784.09 | 3784.90 | 195.85 | 741679.44 | 3786.96 2014-03-10 12:35:00 | 3784.00 | 3784.95 | 3782.00 | 3783.62 | 209.65 | 793243.97 | 3783.66 2014-03-10 12:36:00 | 3783.46 | 3784.76 | 3780.88 | 3782.86 | 199.59 | 755000.13 | 3782.77 2014-03-10 12:37:00 | 3781.34 | 3785.99 | 3780.94 | 3785.93 | 191.23 | 723483.45 | 3783.34 2014-03-10 12:38:00 | 3785.94 | 3789.00 | 3783.36 | 3786.16 | 207.20 | 784655.96 | 3786.88 2014-03-10 12:39:00 | 3786.65 | 3788.89 | 3783.00 | 3785.90 | 152.41 | 576919.49 | 3785.26 2014-03-10 12:40:00 | 3786.70 | 3790.70 | 3784.84 | 3790.00 | 177.78 | 673394.32 | 3787.88 2014-03-10 12:41:00 | 3789.98 | 3791.00 | 3785.34 | 3786.29 | 179.34 | 679443.30 | 3788.58 2014-03-10 12:42:00 | 3786.97 | 3790.77 | 3785.99 | 3786.99 | 276.21 | 1046188.23 | 3787.59 2014-03-10 12:43:00 | 3788.24 | 3788.43 | 3786.17 | 3786.20 | 173.81 | 658319.97 | 3787.54 2014-03-10 12:44:00 | 3786.70 | 3788.37 | 3786.14 | 3786.70 | 223.32 | 845701.69 | 3786.98 2014-03-10 12:45:00 | 3786.47 | 3789.00 | 3786.14 | 3788.65 | 218.52 | 827738.38 | 3787.88 2014-03-10 12:46:00 | 3788.99 | 3789.98 | 3787.00 | 3788.89 | 82.72 | 313402.25 | 3788.94 2014-03-10 12:47:00 | 3789.61 | 3789.97 | 3787.35 | 3789.00 | 134.76 | 510571.62 | 3788.83 2014-03-10 12:48:00 | 3788.25 | 3789.99 | 3787.07 | 3789.86 | 172.40 | 653145.92 | 3788.53 2014-03-10 12:49:00 | 3789.00 | 3789.33 | 3787.00 | 3788.70 | 100.91 | 382273.28 | 3788.45 2014-03-10 12:50:00 | 3788.99 | 3789.00 | 3788.50 | 3788.50 | 0.33 | 1231.40 | 3788.92 2014-03-10 12:51:00 | 3788.20 | 3789.00 | 3787.51 | 3788.23 | 105.71 | 400450.81 | 3788.38 2014-03-10 12:52:00 | 3787.82 | 3789.98 | 3787.53 | 3788.88 | 179.13 | 678682.38 | 3788.75 2014-03-10 12:53:00 | 3789.63 | 3791.37 | 3788.20 | 3789.83 | 198.62 | 752640.96 | 3789.41 2014-03-10 12:54:00 | 3791.23 | 3791.82 | 3789.13 | 3791.53 | 175.86 | 666620.24 | 3790.74 2014-03-10 12:55:00 | 3791.54 | 3791.61 | 3787.50 | 3790.30 | 116.26 | 440649.12 | 3790.27 2014-03-10 12:56:00 | 3790.28 | 3791.00 | 3789.26 | 3789.86 | 120.19 | 455515.02 | 3790.12 2014-03-10 12:57:00 | 3790.36 | 3792.97 | 3787.50 | 3792.97 | 130.76 | 495638.35 | 3790.56 2014-03-10 12:58:00 | 3792.99 | 3793.53 | 3789.51 | 3790.86 | 213.35 | 808976.39 | 3791.73 2014-03-10 12:59:00 | 3792.07 | 3794.00 | 3789.72 | 3790.77 | 162.07 | 614537.67 | 3791.92 2014-03-10 13:00:00 | 3790.24 | 3792.99 | 3790.00 | 3792.69 | 179.44 | 680384.76 | 3791.73 2014-03-10 13:01:00 | 3790.76 | 3792.62 | 3789.00 | 3791.62 | 205.36 | 778543.75 | 3791.17 2014-03-10 13:02:00 | 3790.01 | 3791.96 | 3786.11 | 3786.83 | 168.73 | 639340.54 | 3789.04 2014-03-10 13:03:00 | 3789.52 | 3789.86 | 3784.20 | 3784.20 | 131.56 | 498291.57 | 3787.65 2014-03-10 13:04:00 | 3784.75 | 3785.38 | 3782.00 | 3783.03 | 184.62 | 698621.26 | 3784.08 2014-03-10 13:05:00 | 3783.42 | 3787.39 | 3783.00 | 3785.98 | 263.08 | 995909.56 | 3785.53 2014-03-10 13:06:00 | 3785.05 | 3788.00 | 3784.96 | 3785.58 | 259.41 | 982190.24 | 3786.31 2014-03-10 13:07:00 | 3787.82 | 3787.90 | 3783.00 | 3783.50 | 202.83 | 767788.21 | 3785.43 2014-03-10 13:08:00 | 3783.50 | 3786.00 | 3783.48 | 3783.48 | 71.56 | 270833.60 | 3784.97 2014-03-10 13:09:00 | 3785.36 | 3786.56 | 3783.02 | 3784.61 | 187.53 | 709798.00 | 3785.02 2014-03-10 13:10:00 | 3784.62 | 3785.34 | 3783.00 | 3783.18 | 190.15 | 719538.42 | 3784.02 2014-03-10 13:11:00 | 3783.10 | 3785.30 | 3783.01 | 3783.01 | 65.03 | 246105.26 | 3784.49 2014-03-10 13:12:00 | 3783.01 | 3784.92 | 3781.81 | 3781.87 | 99.08 | 374871.62 | 3783.72 2014-03-10 13:13:00 | 3783.54 | 3785.57 | 3782.14 | 3785.57 | 103.86 | 392918.84 | 3783.09 2014-03-10 13:14:00 | 3783.68 | 3787.94 | 3782.02 | 3785.95 | 161.75 | 612228.48 | 3785.10 2014-03-10 13:15:00 | 3786.24 | 3794.85 | 3786.13 | 3790.09 | 28.49 | 107933.29 | 3789.13 2014-03-10 13:16:00 | 3794.02 | 3795.00 | 3787.84 | 3789.68 | 146.91 | 557083.12 | 3792.08 2014-03-10 13:17:00 | 3790.90 | 3794.67 | 3789.27 | 3793.03 | 164.93 | 625411.64 | 3792.03 2014-03-10 13:18:00 | 3794.68 | 3796.84 | 3793.03 | 3795.06 | 161.67 | 613446.28 | 3794.43 2014-03-10 13:19:00 | 3795.56 | 3796.99 | 3794.58 | 3794.58 | 231.91 | 880292.57 | 3795.87 2014-03-10 13:20:00 | 3794.56 | 3799.90 | 3794.55 | 3796.56 | 106.18 | 403115.13 | 3796.63 2014-03-10 13:21:00 | 3798.00 | 3799.99 | 3793.06 | 3795.69 | 175.74 | 667358.12 | 3797.53 2014-03-10 13:22:00 | 3795.85 | 3801.93 | 3793.46 | 3801.82 | 162.90 | 618892.38 | 3799.17 2014-03-10 13:23:00 | 3801.31 | 3801.59 | 3795.00 | 3797.55 | 186.91 | 709840.25 | 3797.79 2014-03-10 13:24:00 | 3798.18 | 3798.44 | 3795.58 | 3797.24 | 147.17 | 558743.37 | 3796.69 2014-03-10 13:25:00 | 3797.05 | 3798.82 | 3795.51 | 3798.13 | 164.94 | 626264.09 | 3796.94 2014-03-10 13:26:00 | 3797.45 | 3798.58 | 3795.51 | 3797.43 | 141.51 | 537250.32 | 3796.69 2014-03-10 13:27:00 | 3796.99 | 3797.97 | 3793.13 | 3794.34 | 144.82 | 549732.43 | 3796.08 2014-03-10 13:28:00 | 3793.88 | 3794.90 | 3790.00 | 3790.01 | 103.64 | 393046.55 | 3792.57 2014-03-10 13:29:00 | 3792.19 | 3793.98 | 3790.14 | 3792.59 | 179.06 | 679059.92 | 3792.30 2014-03-10 13:30:00 | 3792.64 | 3798.34 | 3791.48 | 3797.34 | 110.96 | 421022.40 | 3794.50 2014-03-10 13:31:00 | 3796.77 | 3798.60 | 3792.08 | 3792.08 | 125.91 | 477737.17 | 3794.28 2014-03-10 13:32:00 | 3792.99 | 3795.62 | 3792.39 | 3793.95 | 63.71 | 241735.19 | 3794.07 2014-03-10 13:33:00 | 3793.36 | 3796.00 | 3786.65 | 3788.62 | 155.65 | 590417.04 | 3793.24 2014-03-10 13:34:00 | 3788.09 | 3796.00 | 3785.00 | 3785.77 | 145.75 | 552193.15 | 3788.53 2014-03-10 13:35:00 | 3788.07 | 3789.18 | 3782.35 | 3783.65 | 174.58 | 660885.06 | 3785.57 2014-03-10 13:36:00 | 3783.65 | 3783.65 | 3765.00 | 3774.40 | 175.15 | 661807.44 | 3778.63 2014-03-10 13:37:00 | 3774.43 | 3781.98 | 3773.63 | 3777.37 | 149.75 | 565657.95 | 3777.27 2014-03-10 13:38:00 | 3775.93 | 3779.96 | 3775.05 | 3775.84 | 93.96 | 354984.07 | 3778.19 2014-03-10 13:39:00 | 3775.05 | 3778.19 | 3774.99 | 3777.65 | 92.34 | 348748.48 | 3776.75 2014-03-10 13:40:00 | 3777.95 | 3778.90 | 3775.20 | 3777.64 | 159.77 | 603464.70 | 3777.11 2014-03-10 13:41:00 | 3778.13 | 3779.50 | 3775.20 | 3777.71 | 143.47 | 541927.98 | 3777.34 2014-03-10 13:42:00 | 3778.23 | 3779.13 | 3775.19 | 3777.96 | 148.50 | 560915.97 | 3777.26 2014-03-10 13:43:00 | 3776.00 | 3779.36 | 3775.30 | 3778.99 | 146.28 | 552582.89 | 3777.47 2014-03-10 13:44:00 | 3779.50 | 3779.50 | 3777.58 | 3779.30 | 153.57 | 580278.66 | 3778.57 2014-03-10 13:45:00 | 3778.44 | 3779.49 | 3776.12 | 3777.99 | 144.79 | 547027.68 | 3778.10 2014-03-10 13:46:00 | 3776.17 | 3781.33 | 3776.17 | 3781.33 | 120.72 | 456138.39 | 3778.42 2014-03-10 13:47:00 | 3780.91 | 3782.21 | 3779.99 | 3780.47 | 77.25 | 292075.16 | 3780.71 2014-03-10 13:48:00 | 3781.04 | 3782.32 | 3778.04 | 3779.88 | 136.60 | 516361.80 | 3780.21 2014-03-10 13:49:00 | 3779.56 | 3779.56 | 3775.21 | 3776.23 | 217.34 | 820737.10 | 3776.21 2014-03-10 13:50:00 | 3775.91 | 3778.96 | 3775.38 | 3778.53 | 102.36 | 386597.19 | 3776.91 2014-03-10 13:51:00 | 3776.87 | 3778.00 | 3775.40 | 3777.98 | 145.70 | 550212.28 | 3776.31 2014-03-10 13:52:00 | 3778.20 | 3778.75 | 3775.35 | 3775.71 | 135.10 | 510286.85 | 3777.16 2014-03-10 13:53:00 | 3779.56 | 3779.90 | 3775.00 | 3775.44 | 170.76 | 644994.93 | 3777.20 2014-03-10 13:54:00 | 3776.69 | 3777.88 | 3774.68 | 3776.43 | 177.57 | 670463.20 | 3775.75 2014-03-10 13:55:00 | 3776.27 | 3778.81 | 3775.02 | 3775.16 | 94.58 | 357163.74 | 3776.31 2014-03-10 13:56:00 | 3775.16 | 3775.16 | 3773.62 | 3774.90 | 31.55 | 119107.52 | 3774.72 2014-03-10 13:57:00 | 3773.93 | 3776.01 | 3772.74 | 3773.66 | 131.96 | 498039.71 | 3774.17 2014-03-10 13:58:00 | 3773.66 | 3773.66 | 3771.22 | 3771.22 | 112.47 | 424316.88 | 3772.68 2014-03-10 13:59:00 | 3771.50 | 3775.59 | 3768.11 | 3772.70 | 107.53 | 405649.17 | 3772.60 2014-03-10 14:00:00 | 3774.91 | 3774.91 | 3771.00 | 3773.81 | 207.82 | 784064.82 | 3772.73 2014-03-10 14:01:00 | 3773.01 | 3779.00 | 3772.09 | 3777.72 | 102.95 | 388692.90 | 3775.55 2014-03-10 14:02:00 | 3775.04 | 3777.01 | 3773.78 | 3776.22 | 180.65 | 682080.75 | 3775.64 2014-03-10 14:03:00 | 3776.08 | 3776.92 | 3775.00 | 3775.26 | 184.49 | 696637.44 | 3775.96 2014-03-10 14:04:00 | 3775.77 | 3788.00 | 3775.20 | 3782.32 | 170.06 | 643127.69 | 3781.77 2014-03-10 14:05:00 | 3781.08 | 3784.81 | 3781.02 | 3783.62 | 206.46 | 780931.01 | 3782.50 2014-03-10 14:06:00 | 3783.23 | 3783.91 | 3771.01 | 3779.01 | 120.67 | 456068.23 | 3779.56 2014-03-10 14:07:00 | 3780.25 | 3780.70 | 3773.67 | 3776.70 | 136.05 | 513864.01 | 3777.13 2014-03-10 14:08:00 | 3774.99 | 3779.79 | 3774.20 | 3775.25 | 244.49 | 923712.45 | 3778.07 2014-03-10 14:09:00 | 3776.30 | 3781.00 | 3773.65 | 3779.59 | 131.76 | 497645.65 | 3776.82 2014-03-10 14:10:00 | 3775.62 | 3780.70 | 3775.16 | 3777.00 | 159.90 | 604064.35 | 3777.86 2014-03-10 14:11:00 | 3776.86 | 3779.13 | 3775.03 | 3775.32 | 170.97 | 645671.04 | 3776.58 2014-03-10 14:12:00 | 3775.30 | 3779.10 | 3775.18 | 3775.33 | 76.13 | 287540.00 | 3777.01 2014-03-10 14:13:00 | 3775.33 | 3780.15 | 3775.33 | 3778.44 | 197.84 | 747391.37 | 3777.76 2014-03-10 14:14:00 | 3778.92 | 3778.99 | 3775.03 | 3777.87 | 31.00 | 117091.29 | 3777.50 2014-03-10 14:15:00 | 3777.26 | 3778.98 | 3775.15 | 3775.75 | 133.91 | 505706.82 | 3776.38 2014-03-10 14:16:00 | 3776.87 | 3778.82 | 3775.40 | 3778.20 | 157.08 | 593327.05 | 3777.16 2014-03-10 14:17:00 | 3777.22 | 3788.00 | 3777.22 | 3788.00 | 128.77 | 486733.71 | 3779.99 2014-03-10 14:18:00 | 3780.14 | 3786.66 | 3780.14 | 3784.47 | 215.98 | 817198.85 | 3783.68 2014-03-10 14:19:00 | 3783.20 | 3787.99 | 3781.27 | 3786.71 | 192.75 | 729398.38 | 3784.23 2014-03-10 14:20:00 | 3784.50 | 3787.00 | 3780.00 | 3782.92 | 235.80 | 892153.53 | 3783.55 2014-03-10 14:21:00 | 3784.59 | 3784.59 | 3782.01 | 3783.94 | 174.16 | 658890.52 | 3783.25 2014-03-10 14:22:00 | 3783.93 | 3787.99 | 3782.21 | 3783.99 | 189.45 | 716839.41 | 3783.83 2014-03-10 14:23:00 | 3783.98 | 3783.98 | 3780.52 | 3781.93 | 201.24 | 761122.08 | 3782.25 2014-03-10 14:24:00 | 3781.24 | 3782.06 | 3780.00 | 3780.02 | 114.57 | 433214.45 | 3781.32 2014-03-10 14:25:00 | 3780.01 | 3786.00 | 3780.00 | 3780.34 | 144.85 | 547722.03 | 3781.30 2014-03-10 14:26:00 | 3781.05 | 3781.82 | 3779.43 | 3779.43 | 68.66 | 259577.73 | 3780.68 2014-03-10 14:27:00 | 3780.00 | 3786.00 | 3779.31 | 3781.16 | 108.11 | 408794.37 | 3781.42 2014-03-10 14:28:00 | 3780.31 | 3781.85 | 3775.30 | 3777.66 | 168.97 | 638487.24 | 3778.70 2014-03-10 14:29:00 | 3776.30 | 3778.04 | 3772.60 | 3776.87 | 123.42 | 465980.81 | 3775.45 2014-03-10 14:30:00 | 3776.87 | 3781.00 | 3776.05 | 3776.05 | 157.52 | 595219.29 | 3778.71 2014-03-10 14:31:00 | 3779.79 | 3781.88 | 3774.00 | 3781.84 | 114.08 | 431092.51 | 3778.73 2014-03-10 14:32:00 | 3781.78 | 3782.00 | 3774.73 | 3781.33 | 197.87 | 747664.27 | 3778.51 2014-03-10 14:33:00 | 3778.03 | 3780.00 | 3778.03 | 3779.53 | 51.14 | 193261.96 | 3779.22 2014-03-10 14:34:00 | 3779.98 | 3782.07 | 3779.65 | 3782.04 | 134.80 | 509615.07 | 3780.64 2014-03-10 14:35:00 | 3781.47 | 3782.59 | 3779.65 | 3781.00 | 148.07 | 559889.25 | 3781.37 2014-03-10 14:36:00 | 3780.00 | 3780.11 | 3780.00 | 3780.11 | 0.50 | 1882.47 | 3780.07 2014-03-10 14:37:00 | 3780.11 | 3782.00 | 3778.61 | 3781.47 | 65.79 | 248696.52 | 3779.93 2014-03-10 14:38:00 | 3780.72 | 3781.88 | 3776.16 | 3777.00 | 82.60 | 312138.04 | 3779.05 2014-03-10 14:39:00 | 3775.04 | 3779.95 | 3775.04 | 3777.92 | 27.20 | 102779.77 | 3778.53 2014-03-10 14:40:00 | 3776.64 | 3780.97 | 3776.51 | 3779.90 | 114.59 | 432939.76 | 3778.06 2014-03-10 14:41:00 | 3780.19 | 3780.96 | 3777.03 | 3777.65 | 165.06 | 623772.10 | 3779.15 2014-03-10 14:42:00 | 3779.70 | 3780.00 | 3776.91 | 3779.79 | 152.51 | 576302.88 | 3778.84 2014-03-10 14:43:00 | 3779.60 | 3779.76 | 3776.93 | 3778.19 | 198.65 | 750556.48 | 3778.29 2014-03-10 14:44:00 | 3777.56 | 3780.00 | 3777.13 | 3780.00 | 89.61 | 338556.50 | 3778.19 2014-03-10 14:45:00 | 3780.00 | 3780.93 | 3779.12 | 3780.50 | 137.12 | 518269.42 | 3779.71 2014-03-10 14:46:00 | 3780.50 | 3782.75 | 3778.56 | 3779.93 | 123.42 | 466533.16 | 3780.20 2014-03-10 14:47:00 | 3778.60 | 3780.43 | 3778.53 | 3780.08 | 164.04 | 619998.05 | 3779.51 2014-03-10 14:48:00 | 3779.78 | 3782.61 | 3779.06 | 3780.30 | 179.12 | 677086.80 | 3780.01 2014-03-10 14:49:00 | 3780.50 | 3782.62 | 3780.37 | 3781.89 | 111.37 | 421134.51 | 3781.57 2014-03-10 14:50:00 | 3781.49 | 3782.67 | 3780.35 | 3782.07 | 156.18 | 590546.43 | 3781.31 2014-03-10 14:51:00 | 3781.62 | 3782.65 | 3780.42 | 3780.42 | 77.13 | 291653.35 | 3781.47 2014-03-10 14:52:00 | 3780.44 | 3782.65 | 3778.57 | 3779.03 | 158.46 | 598987.44 | 3780.13 2014-03-10 14:53:00 | 3778.69 | 3780.77 | 3778.59 | 3780.77 | 97.05 | 366825.29 | 3779.64 2014-03-10 14:54:00 | 3780.77 | 3782.63 | 3778.00 | 3780.97 | 150.14 | 567538.53 | 3780.09 2014-03-10 14:55:00 | 3780.96 | 3784.00 | 3780.85 | 3784.00 | 92.33 | 349203.44 | 3782.08 2014-03-10 14:56:00 | 3782.51 | 3784.89 | 3780.99 | 3782.01 | 164.40 | 621870.61 | 3782.58 2014-03-10 14:57:00 | 3782.00 | 3782.00 | 3780.89 | 3781.89 | 108.22 | 409225.18 | 3781.35 2014-03-10 14:58:00 | 3781.01 | 3782.55 | 3780.85 | 3781.99 | 62.92 | 237926.29 | 3781.59 2014-03-10 14:59:00 | 3781.77 | 3782.50 | 3779.00 | 3782.49 | 93.24 | 352538.48 | 3781.18 2014-03-10 15:00:00 | 3782.26 | 3782.39 | 3780.02 | 3780.04 | 90.41 | 341808.22 | 3780.65 2014-03-10 15:01:00 | 3780.04 | 3780.81 | 3779.49 | 3780.42 | 35.06 | 132513.71 | 3780.06 2014-03-10 15:02:00 | 3780.79 | 3780.79 | 3780.00 | 3780.00 | 16.34 | 61782.64 | 3780.60 2014-03-10 15:03:00 | 3780.87 | 3782.50 | 3780.04 | 3782.50 | 54.22 | 205005.84 | 3781.07 2014-03-10 15:04:00 | 3782.88 | 3782.88 | 3780.23 | 3780.32 | 78.21 | 295748.31 | 3781.46 2014-03-10 15:05:00 | 3780.14 | 3782.64 | 3780.14 | 3781.87 | 83.48 | 315673.53 | 3781.29 2014-03-10 15:06:00 | 3780.31 | 3781.98 | 3780.22 | 3781.02 | 135.53 | 512455.54 | 3781.04 2014-03-10 15:07:00 | 3780.55 | 3782.85 | 3780.21 | 3782.85 | 76.25 | 288338.07 | 3781.53 2014-03-10 15:08:00 | 3780.77 | 3783.03 | 3780.70 | 3782.94 | 87.62 | 331365.52 | 3781.76 2014-03-10 15:09:00 | 3782.92 | 3788.00 | 3782.92 | 3787.95 | 44.67 | 169049.74 | 3784.41 2014-03-10 15:10:00 | 3787.35 | 3787.35 | 3783.05 | 3784.79 | 111.72 | 422807.40 | 3784.53 2014-03-10 15:11:00 | 3784.39 | 3786.85 | 3783.13 | 3783.13 | 84.76 | 320759.24 | 3784.55 2014-03-10 15:12:00 | 3783.20 | 3783.20 | 3781.32 | 3782.49 | 93.13 | 352205.87 | 3781.91 2014-03-10 15:13:00 | 3782.29 | 3782.71 | 3780.20 | 3781.03 | 75.49 | 285495.92 | 3781.70 2014-03-10 15:14:00 | 3780.81 | 3782.00 | 3780.20 | 3780.21 | 59.90 | 226471.81 | 3781.08 2014-03-10 15:15:00 | 3780.00 | 3781.24 | 3771.01 | 3780.99 | 155.29 | 586582.05 | 3777.26 2014-03-10 15:16:00 | 3779.96 | 3781.27 | 3775.85 | 3778.53 | 100.44 | 379526.32 | 3778.79 2014-03-10 15:17:00 | 3777.43 | 3781.28 | 3776.67 | 3779.70 | 69.36 | 262064.15 | 3778.59 2014-03-10 15:18:00 | 3778.21 | 3781.05 | 3777.48 | 3778.25 | 59.64 | 225386.87 | 3779.44 2014-03-10 15:19:00 | 3778.18 | 3779.83 | 3777.54 | 3777.61 | 89.08 | 336617.11 | 3778.86 2014-03-10 15:20:00 | 3777.60 | 3779.85 | 3777.60 | 3778.27 | 93.57 | 353550.66 | 3778.62 2014-03-10 15:21:00 | 3777.52 | 3778.86 | 3777.00 | 3778.16 | 102.48 | 387173.07 | 3777.92 2014-03-10 15:22:00 | 3778.02 | 3778.42 | 3777.22 | 3778.04 | 62.21 | 234987.01 | 3777.56 2014-03-10 15:23:00 | 3778.97 | 3779.75 | 3777.16 | 3779.32 | 96.48 | 364562.83 | 3778.71 2014-03-10 15:24:00 | 3778.00 | 3779.81 | 3778.00 | 3779.58 | 121.26 | 458202.11 | 3778.67 2014-03-10 15:25:00 | 3779.77 | 3779.77 | 3778.50 | 3779.16 | 3.81 | 14398.05 | 3779.02 2014-03-10 15:26:00 | 3778.94 | 3779.34 | 3777.10 | 3778.10 | 55.46 | 209540.36 | 3778.09 2014-03-10 15:27:00 | 3778.10 | 3779.77 | 3777.10 | 3779.00 | 22.36 | 84492.47 | 3778.40 2014-03-10 15:28:00 | 3779.00 | 3780.80 | 3779.00 | 3779.88 | 11.81 | 44628.06 | 3779.80 2014-03-10 15:29:00 | 3780.44 | 3780.78 | 3778.04 | 3780.68 | 152.68 | 577030.45 | 3779.42 2014-03-10 15:30:00 | 3779.95 | 3780.43 | 3778.82 | 3780.09 | 54.10 | 204445.40 | 3779.38 2014-03-10 15:31:00 | 3780.00 | 3780.58 | 3778.82 | 3779.27 | 79.21 | 299398.84 | 3779.67 2014-03-10 15:32:00 | 3778.82 | 3780.34 | 3778.82 | 3779.38 | 72.71 | 274832.58 | 3779.64 2014-03-10 15:33:00 | 3779.08 | 3780.00 | 3778.04 | 3779.99 | 67.06 | 253419.19 | 3778.82 2014-03-10 15:34:00 | 3780.00 | 3781.34 | 3779.23 | 3781.34 | 13.12 | 49604.93 | 3780.29 2014-03-10 15:35:00 | 3782.01 | 3783.50 | 3780.56 | 3781.28 | 96.30 | 364177.37 | 3781.77 2014-03-10 15:36:00 | 3780.63 | 3781.88 | 3779.98 | 3780.00 | 24.39 | 92212.30 | 3780.74 2014-03-10 15:37:00 | 3779.98 | 3780.13 | 3778.28 | 3779.38 | 87.02 | 328849.58 | 3779.14 2014-03-10 15:38:00 | 3780.25 | 3780.30 | 3778.00 | 3779.42 | 101.43 | 383346.87 | 3779.39 2014-03-10 15:39:00 | 3779.08 | 3779.09 | 3778.95 | 3778.96 | 3.82 | 14435.75 | 3778.99 2014-03-10 15:40:00 | 3778.85 | 3779.99 | 3778.15 | 3779.02 | 65.20 | 246398.31 | 3779.00 2014-03-10 15:41:00 | 3780.00 | 3782.53 | 3780.00 | 3782.50 | 21.74 | 82227.71 | 3781.80 2014-03-10 15:42:00 | 3782.24 | 3782.87 | 3782.17 | 3782.87 | 12.93 | 48912.53 | 3782.29 2014-03-10 15:43:00 | 3783.48 | 3784.28 | 3782.23 | 3784.28 | 21.70 | 82080.13 | 3783.02 2014-03-10 15:44:00 | 3783.05 | 3784.28 | 3782.48 | 3782.62 | 76.35 | 288852.03 | 3783.26 2014-03-10 15:45:00 | 3783.44 | 3783.87 | 3782.66 | 3783.83 | 54.05 | 204480.83 | 3783.18 2014-03-10 15:46:00 | 3784.00 | 3784.50 | 3782.59 | 3784.42 | 128.91 | 487721.26 | 3783.54 2014-03-10 15:47:00 | 3783.83 | 3784.78 | 3782.77 | 3782.77 | 59.36 | 224596.83 | 3783.83 2014-03-10 15:48:00 | 3782.77 | 3784.71 | 3781.59 | 3784.71 | 43.84 | 165902.40 | 3784.10 2014-03-10 15:49:00 | 3783.87 | 3784.66 | 3783.00 | 3783.73 | 115.58 | 437306.59 | 3783.75 2014-03-10 15:50:00 | 3783.00 | 3783.90 | 3780.55 | 3781.99 | 75.93 | 287255.94 | 3783.12 2014-03-10 15:51:00 | 3782.61 | 3783.39 | 3781.00 | 3781.92 | 72.90 | 275710.59 | 3781.99 2014-03-10 15:52:00 | 3782.03 | 3783.52 | 3781.01 | 3782.46 | 114.55 | 433211.31 | 3781.95 2014-03-10 15:53:00 | 3783.05 | 3783.69 | 3781.00 | 3783.22 | 83.76 | 316816.45 | 3782.39 2014-03-10 15:54:00 | 3782.62 | 3786.42 | 3781.50 | 3786.26 | 48.33 | 182850.51 | 3783.06 2014-03-10 15:55:00 | 3785.66 | 3789.49 | 3785.66 | 3789.08 | 35.96 | 136171.61 | 3786.96 2014-03-10 15:56:00 | 3789.43 | 3799.00 | 3788.67 | 3788.78 | 108.57 | 411724.72 | 3792.22 2014-03-10 15:57:00 | 3788.58 | 3790.20 | 3787.13 | 3788.82 | 91.69 | 347422.89 | 3789.23 2014-03-10 15:58:00 | 3788.82 | 3790.29 | 3785.62 | 3788.10 | 52.62 | 199276.02 | 3787.29 2014-03-10 15:59:00 | 3786.90 | 3788.69 | 3785.73 | 3786.68 | 74.94 | 283790.93 | 3787.06 2014-03-10 16:00:00 | 3786.14 | 3788.30 | 3786.01 | 3788.28 | 113.85 | 431171.91 | 3787.13 2014-03-10 16:01:00 | 3787.09 | 3790.38 | 3786.05 | 3788.50 | 52.51 | 198932.70 | 3788.76 2014-03-10 16:02:00 | 3788.15 | 3789.35 | 3786.06 | 3786.09 | 67.14 | 254309.62 | 3787.69 2014-03-10 16:03:00 | 3787.28 | 3790.36 | 3786.40 | 3789.03 | 38.11 | 144388.01 | 3788.72 2014-03-10 16:04:00 | 3786.75 | 3790.40 | 3786.75 | 3789.00 | 36.95 | 139960.06 | 3787.93 2014-03-10 16:05:00 | 3788.34 | 3790.39 | 3787.20 | 3789.24 | 43.33 | 164156.35 | 3788.86 2014-03-10 16:06:00 | 3789.40 | 3792.17 | 3788.65 | 3791.63 | 24.45 | 92673.92 | 3790.81 2014-03-10 16:07:00 | 3792.78 | 3794.04 | 3790.01 | 3792.65 | 31.97 | 121214.76 | 3791.63 2014-03-10 16:08:00 | 3792.15 | 3794.00 | 3792.00 | 3793.52 | 46.54 | 176528.59 | 3792.89 2014-03-10 16:09:00 | 3792.99 | 3800.00 | 3792.99 | 3796.64 | 47.11 | 178892.54 | 3797.42 2014-03-10 16:10:00 | 3798.27 | 3799.91 | 3794.19 | 3796.78 | 69.55 | 264090.46 | 3797.24 2014-03-10 16:11:00 | 3796.00 | 3796.07 | 3792.07 | 3795.02 | 58.22 | 220940.07 | 3795.11 2014-03-10 16:12:00 | 3795.03 | 3795.86 | 3792.36 | 3792.48 | 9.00 | 34128.00 | 3793.69 2014-03-10 16:13:00 | 3793.23 | 3795.92 | 3791.00 | 3793.17 | 54.85 | 208075.81 | 3793.34 2014-03-10 16:14:00 | 3794.57 | 3794.80 | 3791.05 | 3791.56 | 41.13 | 155977.48 | 3792.40 2014-03-10 16:15:00 | 3792.55 | 3793.96 | 3791.17 | 3791.90 | 49.16 | 186457.78 | 3792.57 2014-03-10 16:16:00 | 3792.26 | 3794.12 | 3791.13 | 3793.89 | 50.44 | 191304.37 | 3792.41 2014-03-10 16:17:00 | 3793.91 | 3795.00 | 3792.10 | 3793.91 | 47.14 | 178820.99 | 3793.40 2014-03-10 16:18:00 | 3793.91 | 3793.91 | 3792.25 | 3793.91 | 33.34 | 126462.17 | 3792.88 2014-03-10 16:19:00 | 3793.01 | 3798.91 | 3792.91 | 3798.91 | 11.32 | 42942.92 | 3793.54 2014-03-10 16:20:00 | 3795.84 | 3798.67 | 3794.77 | 3796.12 | 37.67 | 143039.61 | 3796.67 2014-03-10 16:21:00 | 3796.99 | 3798.79 | 3794.89 | 3795.91 | 50.77 | 192738.21 | 3796.23 2014-03-10 16:22:00 | 3795.39 | 3798.71 | 3795.38 | 3797.15 | 28.20 | 107052.72 | 3796.87 2014-03-10 16:23:00 | 3796.11 | 3798.39 | 3795.36 | 3796.86 | 47.18 | 179114.93 | 3796.66 2014-03-10 16:24:00 | 3795.81 | 3797.87 | 3795.41 | 3795.98 | 44.08 | 167345.99 | 3796.16 2014-03-10 16:25:00 | 3796.96 | 3796.96 | 3794.69 | 3796.68 | 36.76 | 139526.70 | 3796.13 2014-03-10 16:26:00 | 3796.03 | 3796.70 | 3794.48 | 3796.70 | 63.88 | 242443.15 | 3795.41 2014-03-10 16:27:00 | 3796.09 | 3798.00 | 3794.67 | 3797.28 | 56.19 | 213302.62 | 3796.16 2014-03-10 16:28:00 | 3797.83 | 3797.83 | 3794.60 | 3797.57 | 37.64 | 142880.36 | 3796.27 2014-03-10 16:29:00 | 3797.57 | 3797.67 | 3792.91 | 3792.91 | 36.89 | 139943.98 | 3794.06 2014-03-10 16:30:00 | 3795.04 | 3797.65 | 3790.98 | 3797.65 | 40.83 | 154868.23 | 3792.91 2014-03-10 16:31:00 | 3793.83 | 3797.00 | 3791.41 | 3797.00 | 67.32 | 255378.80 | 3793.62 2014-03-10 16:32:00 | 3796.58 | 3798.58 | 3794.70 | 3794.70 | 29.24 | 111005.99 | 3796.76 2014-03-10 16:33:00 | 3794.89 | 3798.85 | 3794.89 | 3798.71 | 22.64 | 85955.79 | 3797.30 2014-03-10 16:34:00 | 3798.82 | 3806.50 | 3798.82 | 3806.28 | 48.64 | 184947.20 | 3802.13 2014-03-10 16:35:00 | 3805.31 | 3809.98 | 3804.73 | 3809.98 | 31.73 | 120759.40 | 3806.08 2014-03-10 16:36:00 | 3810.00 | 3811.98 | 3803.63 | 3808.48 | 82.28 | 313310.64 | 3807.95 2014-03-10 16:37:00 | 3808.71 | 3809.98 | 3802.94 | 3809.98 | 41.06 | 156377.00 | 3808.59 2014-03-10 16:38:00 | 3807.40 | 3812.13 | 3806.35 | 3807.69 | 43.03 | 163880.46 | 3808.52 2014-03-10 16:39:00 | 3807.92 | 3812.71 | 3802.10 | 3802.10 | 60.92 | 232145.85 | 3810.48 2014-03-10 16:40:00 | 3804.16 | 3811.14 | 3804.16 | 3808.68 | 55.54 | 211493.28 | 3808.08 2014-03-10 16:41:00 | 3808.09 | 3808.93 | 3805.00 | 3807.71 | 37.95 | 144502.63 | 3807.31 2014-03-10 16:42:00 | 3805.08 | 3807.16 | 3799.95 | 3799.95 | 26.46 | 100706.23 | 3805.55 2014-03-10 16:43:00 | 3799.23 | 3815.00 | 3780.00 | 3806.74 | 59.73 | 227288.37 | 3805.07 2014-03-10 16:44:00 | 3807.75 | 3807.76 | 3805.15 | 3805.54 | 41.47 | 157831.30 | 3806.19 2014-03-10 16:45:00 | 3806.00 | 3806.50 | 3805.10 | 3805.18 | 9.12 | 34721.63 | 3805.53 2014-03-10 16:46:00 | 3805.10 | 3805.10 | 3800.06 | 3800.06 | 30.45 | 115776.91 | 3802.32 2014-03-10 16:47:00 | 3801.28 | 3801.95 | 3800.00 | 3800.10 | 12.99 | 49381.33 | 3800.90 2014-03-10 16:48:00 | 3801.05 | 3807.53 | 3801.05 | 3804.90 | 25.61 | 97436.08 | 3805.06 2014-03-10 16:49:00 | 3803.23 | 3807.08 | 3803.01 | 3804.64 | 54.48 | 207290.63 | 3804.96 2014-03-10 16:50:00 | 3804.00 | 3804.41 | 3801.24 | 3801.47 | 34.10 | 129681.03 | 3802.85 2014-03-10 16:51:00 | 3802.50 | 3803.92 | 3802.00 | 3802.14 | 42.76 | 162594.15 | 3802.84 2014-03-10 16:52:00 | 3803.81 | 3803.95 | 3802.08 | 3802.08 | 48.57 | 184718.67 | 3803.30 2014-03-10 16:53:00 | 3801.98 | 3803.60 | 3801.98 | 3803.60 | 13.13 | 49938.87 | 3802.55 2014-03-10 16:54:00 | 3802.40 | 3804.00 | 3801.22 | 3802.19 | 19.93 | 75782.26 | 3802.61 2014-03-10 16:55:00 | 3801.40 | 3802.79 | 3801.31 | 3802.79 | 52.54 | 199760.69 | 3801.92 2014-03-10 16:56:00 | 3803.96 | 3803.99 | 3801.22 | 3801.31 | 25.75 | 97901.48 | 3802.44 2014-03-10 16:57:00 | 3801.82 | 3803.82 | 3801.36 | 3802.03 | 30.68 | 116650.89 | 3802.68 2014-03-10 16:58:00 | 3802.33 | 3803.95 | 3801.29 | 3801.85 | 20.43 | 77669.47 | 3802.48 2014-03-10 16:59:00 | 3801.30 | 3802.49 | 3801.30 | 3802.44 | 15.42 | 58629.45 | 3802.17 2014-03-10 17:00:00 | 3802.45 | 3802.65 | 3800.46 | 3800.46 | 6.96 | 26474.94 | 3801.69 2014-03-10 17:01:00 | 3800.77 | 3800.93 | 3800.17 | 3800.17 | 20.34 | 77280.13 | 3800.35 2014-03-10 17:02:00 | 3800.91 | 3801.00 | 3799.71 | 3799.73 | 11.61 | 44127.32 | 3800.80 2014-03-10 17:03:00 | 3799.37 | 3799.37 | 3795.00 | 3795.00 | 29.36 | 111497.73 | 3797.87 2014-03-10 17:04:00 | 3793.40 | 3793.97 | 3780.00 | 3781.55 | 35.76 | 135398.04 | 3786.62 2014-03-10 17:05:00 | 3789.99 | 3789.99 | 3781.43 | 3787.68 | 45.18 | 171110.34 | 3787.14 2014-03-10 17:06:00 | 3789.49 | 3794.97 | 3788.33 | 3789.91 | 21.36 | 80968.26 | 3790.29 2014-03-10 17:07:00 | 3789.78 | 3794.84 | 3788.39 | 3790.00 | 43.63 | 165366.64 | 3789.86 2014-03-10 17:08:00 | 3790.00 | 3790.01 | 3780.06 | 3789.97 | 48.72 | 184476.08 | 3786.53 2014-03-10 17:09:00 | 3788.15 | 3790.01 | 3787.16 | 3787.42 | 28.13 | 106545.04 | 3787.86 2014-03-10 17:10:00 | 3787.09 | 3791.07 | 3786.01 | 3790.03 | 21.94 | 83133.99 | 3788.63 2014-03-10 17:11:00 | 3790.02 | 3791.70 | 3785.98 | 3789.69 | 22.51 | 85346.22 | 3790.97 2014-03-10 17:12:00 | 3791.43 | 3791.70 | 3785.00 | 3785.10 | 28.18 | 106771.82 | 3788.38 2014-03-10 17:13:00 | 3785.00 | 3787.14 | 3781.94 | 3787.14 | 26.69 | 100977.42 | 3783.34 2014-03-10 17:14:00 | 3785.56 | 3786.78 | 3781.40 | 3783.20 | 30.72 | 116244.04 | 3783.74 2014-03-10 17:15:00 | 3786.05 | 3786.80 | 3782.10 | 3785.65 | 24.08 | 91126.24 | 3784.00 2014-03-10 17:16:00 | 3785.65 | 3785.65 | 3780.73 | 3784.00 | 44.03 | 166584.71 | 3783.18 2014-03-10 17:17:00 | 3784.00 | 3784.99 | 3783.03 | 3783.03 | 38.37 | 145186.86 | 3784.26 2014-03-10 17:18:00 | 3783.03 | 3785.00 | 3782.01 | 3782.36 | 29.62 | 112030.68 | 3782.65 2014-03-10 17:19:00 | 3785.40 | 3786.09 | 3782.00 | 3786.01 | 37.45 | 141699.29 | 3784.20 2014-03-10 17:20:00 | 3784.93 | 3786.42 | 3781.14 | 3786.07 | 37.22 | 140837.90 | 3784.34 2014-03-10 17:21:00 | 3786.20 | 3787.77 | 3782.99 | 3787.77 | 44.65 | 169020.99 | 3785.80 2014-03-10 17:22:00 | 3784.73 | 3787.97 | 3784.73 | 3787.16 | 18.03 | 68271.43 | 3785.92 2014-03-10 17:23:00 | 3786.39 | 3786.91 | 3786.39 | 3786.91 | 10.34 | 39163.52 | 3786.48 2014-03-10 17:24:00 | 3787.05 | 3788.01 | 3785.10 | 3787.52 | 43.66 | 165317.46 | 3786.21 2014-03-10 17:25:00 | 3788.56 | 3788.56 | 3786.01 | 3787.77 | 31.97 | 121064.51 | 3786.82 2014-03-10 17:26:00 | 3787.04 | 3788.47 | 3785.52 | 3785.69 | 16.10 | 60963.72 | 3786.80 2014-03-10 17:27:00 | 3786.00 | 3788.56 | 3785.88 | 3788.24 | 34.92 | 132231.30 | 3786.91 2014-03-10 17:28:00 | 3787.78 | 3787.79 | 3787.00 | 3787.00 | 2.91 | 11037.08 | 3787.60 2014-03-10 17:29:00 | 3786.78 | 3787.60 | 3780.00 | 3781.92 | 32.91 | 124499.02 | 3782.90 2014-03-10 17:30:00 | 3782.30 | 3788.62 | 3781.30 | 3781.30 | 31.12 | 117746.50 | 3783.51 2014-03-10 17:31:00 | 3782.66 | 3786.09 | 3780.02 | 3781.34 | 19.59 | 74088.34 | 3782.53 2014-03-10 17:32:00 | 3784.05 | 3786.65 | 3780.07 | 3785.37 | 38.98 | 147470.85 | 3783.54 2014-03-10 17:33:00 | 3782.85 | 3785.33 | 3780.00 | 3780.00 | 33.27 | 125860.98 | 3783.02 2014-03-10 17:34:00 | 3783.93 | 3784.93 | 3778.54 | 3783.30 | 34.29 | 129671.09 | 3781.93 2014-03-10 17:35:00 | 3784.57 | 3784.57 | 3778.47 | 3783.65 | 13.26 | 50125.06 | 3779.32 2014-03-10 17:36:00 | 3783.10 | 3784.15 | 3778.13 | 3783.46 | 50.91 | 192515.93 | 3781.42 2014-03-10 17:37:00 | 3778.48 | 3783.17 | 3778.36 | 3781.74 | 37.59 | 142064.54 | 3779.62 2014-03-10 17:38:00 | 3781.74 | 3781.74 | 3778.12 | 3781.74 | 18.41 | 69602.17 | 3780.26 2014-03-10 17:39:00 | 3779.50 | 3781.00 | 3778.72 | 3781.00 | 30.29 | 114496.65 | 3780.14 2014-03-10 17:40:00 | 3781.00 | 3783.79 | 3779.92 | 3783.79 | 13.72 | 51871.16 | 3780.97 2014-03-10 17:41:00 | 3782.20 | 3783.89 | 3781.93 | 3781.93 | 30.11 | 113879.10 | 3782.60 2014-03-10 17:42:00 | 3783.54 | 3783.81 | 3781.93 | 3783.00 | 37.01 | 140004.59 | 3783.19 2014-03-10 17:43:00 | 3782.90 | 3786.74 | 3781.90 | 3782.00 | 43.27 | 163749.89 | 3784.29 2014-03-10 17:44:00 | 3786.93 | 3786.93 | 3783.72 | 3784.19 | 33.85 | 128139.90 | 3785.97 2014-03-10 17:45:00 | 3783.66 | 3784.90 | 3783.00 | 3784.81 | 32.14 | 121602.80 | 3784.01 2014-03-10 17:46:00 | 3784.83 | 3786.76 | 3783.01 | 3783.36 | 26.55 | 100498.40 | 3784.82 2014-03-10 17:47:00 | 3785.56 | 3786.73 | 3783.30 | 3785.80 | 18.80 | 71137.73 | 3784.73 2014-03-10 17:48:00 | 3786.76 | 3786.96 | 3784.03 | 3786.85 | 14.80 | 56041.15 | 3786.31 2014-03-10 17:49:00 | 3785.83 | 3786.58 | 3784.40 | 3785.41 | 24.12 | 91296.87 | 3785.58 2014-03-10 17:50:00 | 3786.27 | 3786.83 | 3784.45 | 3785.05 | 46.24 | 175046.35 | 3785.69 2014-03-10 17:51:00 | 3786.22 | 3786.79 | 3784.34 | 3785.63 | 20.33 | 76949.95 | 3785.79 2014-03-10 17:52:00 | 3786.45 | 3786.83 | 3784.05 | 3784.87 | 39.60 | 149910.23 | 3785.52 2014-03-10 17:53:00 | 3785.24 | 3786.82 | 3784.06 | 3784.72 | 25.59 | 96871.31 | 3785.22 2014-03-10 17:54:00 | 3784.22 | 3786.75 | 3784.19 | 3786.75 | 32.29 | 122223.38 | 3785.65 2014-03-10 17:55:00 | 3785.30 | 3786.66 | 3784.13 | 3786.57 | 10.00 | 37842.92 | 3785.05 2014-03-10 17:56:00 | 3785.48 | 3786.62 | 3782.00 | 3782.43 | 15.05 | 56951.44 | 3784.65 2014-03-10 17:57:00 | 3785.56 | 3786.67 | 3782.31 | 3784.25 | 34.56 | 130789.47 | 3784.75 2014-03-10 17:58:00 | 3784.27 | 3786.60 | 3784.27 | 3786.07 | 18.36 | 69508.05 | 3785.84 2014-03-10 17:59:00 | 3785.86 | 3785.86 | 3785.73 | 3785.73 | 9.81 | 37138.01 | 3785.73 2014-03-10 18:00:00 | 3784.93 | 3785.52 | 3784.20 | 3784.20 | 24.32 | 92029.25 | 3784.41 2014-03-10 18:01:00 | 3784.69 | 3786.81 | 3784.09 | 3785.02 | 25.76 | 97502.53 | 3785.18 2014-03-10 18:02:00 | 3786.86 | 3786.99 | 3785.45 | 3786.95 | 17.45 | 66071.54 | 3786.77 2014-03-10 18:03:00 | 3786.77 | 3788.00 | 3786.46 | 3786.53 | 18.92 | 71636.89 | 3786.91 2014-03-10 18:04:00 | 3787.31 | 3788.21 | 3786.55 | 3788.21 | 11.67 | 44207.64 | 3787.17 2014-03-10 18:05:00 | 3787.11 | 3787.11 | 3785.37 | 3786.57 | 15.44 | 58454.29 | 3786.64 2014-03-10 18:06:00 | 3787.03 | 3788.32 | 3786.94 | 3788.20 | 5.96 | 22569.41 | 3787.45 2014-03-10 18:07:00 | 3786.44 | 3788.20 | 3784.15 | 3788.06 | 15.03 | 56926.57 | 3786.77 2014-03-10 18:08:00 | 3788.06 | 3788.08 | 3788.00 | 3788.08 | 8.51 | 32232.25 | 3788.02 2014-03-10 18:09:00 | 3785.66 | 3786.49 | 3785.66 | 3786.49 | 23.23 | 87954.77 | 3786.26 2014-03-10 18:10:00 | 3787.31 | 3787.38 | 3785.00 | 3785.00 | 13.16 | 49804.54 | 3785.98 2014-03-10 18:11:00 | 3785.18 | 3785.45 | 3785.00 | 3785.00 | 8.28 | 31341.16 | 3785.16 2014-03-10 18:12:00 | 3785.62 | 3788.63 | 3785.00 | 3786.34 | 22.29 | 84402.37 | 3786.56 2014-03-10 18:13:00 | 3785.20 | 3788.51 | 3785.00 | 3786.98 | 34.52 | 130687.86 | 3785.86 2014-03-10 18:14:00 | 3787.62 | 3791.83 | 3785.00 | 3791.62 | 25.33 | 95944.30 | 3787.77 2014-03-10 18:15:00 | 3790.74 | 3791.82 | 3789.98 | 3790.61 | 20.38 | 77272.37 | 3791.58 2014-03-10 18:16:00 | 3791.36 | 3793.29 | 3790.00 | 3790.21 | 9.86 | 37392.44 | 3791.57 2014-03-10 18:17:00 | 3792.11 | 3792.11 | 3790.00 | 3790.34 | 9.80 | 37145.45 | 3790.35 2014-03-10 18:18:00 | 3790.91 | 3793.34 | 3790.91 | 3792.22 | 14.17 | 53724.35 | 3792.75 2014-03-10 18:19:00 | 3792.82 | 3792.82 | 3790.22 | 3790.94 | 16.17 | 61309.34 | 3791.08 2014-03-10 18:20:00 | 3791.93 | 3791.93 | 3790.96 | 3791.57 | 2.75 | 10414.19 | 3791.11 2014-03-10 18:21:00 | 3790.96 | 3791.90 | 3790.20 | 3790.20 | 19.00 | 72033.88 | 3791.66 2014-03-10 18:22:00 | 3790.23 | 3791.25 | 3790.00 | 3790.65 | 19.36 | 73377.87 | 3790.77 2014-03-10 18:23:00 | 3790.00 | 3791.37 | 3787.16 | 3789.85 | 15.75 | 59678.57 | 3789.60 2014-03-10 18:24:00 | 3786.51 | 3791.33 | 3786.51 | 3788.16 | 17.73 | 67191.79 | 3788.87 2014-03-10 18:25:00 | 3789.52 | 3791.44 | 3787.61 | 3790.48 | 30.58 | 115877.66 | 3789.08 2014-03-10 18:26:00 | 3790.77 | 3790.87 | 3786.96 | 3790.68 | 29.23 | 110754.44 | 3788.55 2014-03-10 18:27:00 | 3787.23 | 3790.69 | 3787.23 | 3788.19 | 17.50 | 66300.71 | 3788.18 2014-03-10 18:28:00 | 3787.64 | 3790.02 | 3785.50 | 3785.79 | 13.42 | 50813.82 | 3787.84 2014-03-10 18:29:00 | 3786.23 | 3790.65 | 3786.09 | 3788.06 | 22.01 | 83364.32 | 3788.25 2014-03-10 18:30:00 | 3789.03 | 3789.75 | 3785.65 | 3789.53 | 18.00 | 68189.07 | 3788.07 2014-03-10 18:31:00 | 3787.18 | 3789.86 | 3785.94 | 3787.13 | 11.53 | 43680.30 | 3787.09 2014-03-10 18:32:00 | 3788.18 | 3789.43 | 3786.75 | 3786.80 | 13.89 | 52631.40 | 3788.07 2014-03-10 18:33:00 | 3788.29 | 3789.66 | 3786.56 | 3789.37 | 15.15 | 57379.18 | 3787.90 2014-03-10 18:34:00 | 3786.54 | 3789.24 | 3785.66 | 3786.80 | 30.74 | 116413.16 | 3786.90 2014-03-10 18:35:00 | 3789.29 | 3789.29 | 3785.85 | 3787.70 | 18.42 | 69748.64 | 3787.19 2014-03-10 18:36:00 | 3786.37 | 3789.37 | 3785.50 | 3785.90 | 32.09 | 121543.95 | 3788.07 2014-03-10 18:37:00 | 3786.09 | 3789.32 | 3785.86 | 3786.19 | 23.20 | 87845.34 | 3787.25 2014-03-10 18:38:00 | 3787.04 | 3787.32 | 3784.04 | 3785.20 | 19.82 | 75049.44 | 3786.17 2014-03-10 18:39:00 | 3784.37 | 3788.87 | 3784.37 | 3788.87 | 22.34 | 84574.46 | 3785.11 2014-03-10 18:40:00 | 3786.64 | 3788.18 | 3784.30 | 3784.52 | 30.69 | 116196.16 | 3786.00 2014-03-10 18:41:00 | 3785.96 | 3788.84 | 3785.05 | 3786.55 | 22.47 | 85095.14 | 3786.55 2014-03-10 18:42:00 | 3785.78 | 3788.30 | 3785.62 | 3785.62 | 11.32 | 42869.20 | 3786.03 2014-03-10 18:43:00 | 3789.17 | 3789.42 | 3785.01 | 3785.01 | 20.23 | 76625.88 | 3788.30 2014-03-10 18:44:00 | 3785.01 | 3788.93 | 3785.01 | 3785.01 | 47.50 | 179907.05 | 3787.60 2014-03-10 18:45:00 | 3785.41 | 3787.97 | 3785.04 | 3787.33 | 36.74 | 139147.72 | 3787.16 2014-03-10 18:46:00 | 3787.09 | 3788.09 | 3785.37 | 3787.07 | 18.35 | 69470.79 | 3786.70 2014-03-10 18:47:00 | 3787.47 | 3788.22 | 3785.18 | 3788.07 | 14.68 | 55580.24 | 3786.89 2014-03-10 18:48:00 | 3787.94 | 3788.09 | 3785.16 | 3787.13 | 18.39 | 69615.05 | 3786.10 2014-03-10 18:49:00 | 3786.00 | 3788.02 | 3785.54 | 3785.77 | 22.45 | 84989.12 | 3786.38 2014-03-10 18:50:00 | 3786.47 | 3788.08 | 3785.14 | 3786.80 | 30.18 | 114288.80 | 3786.53 2014-03-10 18:51:00 | 3785.34 | 3788.16 | 3785.34 | 3787.93 | 21.68 | 82107.90 | 3787.26 2014-03-10 18:52:00 | 3787.05 | 3787.05 | 3785.01 | 3785.01 | 19.02 | 72019.27 | 3786.90 2014-03-10 18:53:00 | 3787.46 | 3787.80 | 3786.00 | 3786.00 | 22.92 | 86784.11 | 3786.89 2014-03-10 18:54:00 | 3786.00 | 3787.71 | 3786.00 | 3786.00 | 26.02 | 98533.11 | 3786.53 2014-03-10 18:55:00 | 3786.17 | 3787.65 | 3785.34 | 3787.55 | 15.77 | 59706.24 | 3786.55 2014-03-10 18:56:00 | 3787.81 | 3787.81 | 3785.05 | 3787.81 | 9.62 | 36414.47 | 3786.47 2014-03-10 18:57:00 | 3787.53 | 3787.79 | 3785.01 | 3785.01 | 36.29 | 137385.41 | 3785.87 2014-03-10 18:58:00 | 3784.03 | 3784.96 | 3783.88 | 3784.50 | 5.98 | 22634.23 | 3784.36 2014-03-10 18:59:00 | . | . | . | . | . | . | . 2014-03-10 19:00:00 | 3784.43 | 3788.00 | 3784.43 | 3786.49 | 12.13 | 45926.47 | 3785.88 2014-03-10 19:01:00 | 3784.43 | 3787.70 | 3782.00 | 3782.00 | 5.66 | 21407.83 | 3784.31 2014-03-10 19:02:00 | 3785.85 | 3786.10 | 3780.00 | 3785.38 | 26.94 | 101971.99 | 3784.87 2014-03-10 19:03:00 | 3784.19 | 3786.29 | 3781.67 | 3785.63 | 18.32 | 69330.20 | 3784.40 2014-03-10 19:04:00 | 3786.29 | 3786.34 | 3781.47 | 3782.09 | 14.59 | 55185.49 | 3783.46 2014-03-10 19:05:00 | 3782.20 | 3786.12 | 3782.20 | 3782.41 | 19.55 | 73967.42 | 3783.31 2014-03-10 19:06:00 | 3781.85 | 3784.53 | 3781.85 | 3783.93 | 8.80 | 33304.46 | 3784.17 2014-03-10 19:07:00 | 3783.93 | 3785.39 | 3783.81 | 3783.83 | 14.24 | 53883.90 | 3784.51 2014-03-10 19:08:00 | 3782.35 | 3785.57 | 3781.03 | 3784.40 | 19.47 | 73668.73 | 3782.93 2014-03-10 19:09:00 | 3781.94 | 3787.08 | 3781.94 | 3787.08 | 4.07 | 15409.53 | 3784.27 2014-03-10 19:10:00 | 3785.21 | 3786.53 | 3783.65 | 3786.50 | 9.77 | 36966.32 | 3784.04 2014-03-10 19:11:00 | 3786.16 | 3787.09 | 3784.29 | 3787.09 | 23.48 | 88898.21 | 3785.96 2014-03-10 19:12:00 | 3786.05 | 3787.00 | 3786.05 | 3786.95 | 17.61 | 66703.32 | 3786.95 2014-03-10 19:13:00 | 3787.00 | 3787.00 | 3784.52 | 3785.38 | 14.08 | 53293.70 | 3786.41 2014-03-10 19:14:00 | 3784.15 | 3787.00 | 3784.15 | 3786.77 | 11.32 | 42860.63 | 3786.27 2014-03-10 19:15:00 | 3784.33 | 3787.15 | 3784.06 | 3787.15 | 8.03 | 30420.80 | 3786.51 2014-03-10 19:16:00 | 3787.15 | 3787.15 | 3786.03 | 3787.15 | 1.35 | 5100.01 | 3786.20 2014-03-10 19:17:00 | 3786.69 | 3787.86 | 3785.51 | 3787.86 | 29.68 | 112399.09 | 3786.78 2014-03-10 19:18:00 | 3786.46 | 3787.86 | 3785.56 | 3786.26 | 24.22 | 91716.96 | 3786.51 2014-03-10 19:19:00 | 3786.24 | 3786.24 | 3786.24 | 3786.24 | 7.00 | 26503.68 | 3786.24 2014-03-10 19:20:00 | 3786.39 | 3787.97 | 3786.14 | 3787.97 | 16.49 | 62452.00 | 3787.04 2014-03-10 19:21:00 | 3786.27 | 3787.79 | 3786.27 | 3787.24 | 13.15 | 49800.45 | 3787.11 2014-03-10 19:22:00 | 3788.00 | 3790.00 | 3786.52 | 3787.55 | 15.01 | 56868.52 | 3787.95 2014-03-10 19:23:00 | 3787.40 | 3790.00 | 3787.16 | 3787.49 | 3.05 | 11544.94 | 3788.95 2014-03-10 19:24:00 | 3790.00 | 3790.00 | 3787.52 | 3788.95 | 39.00 | 147772.14 | 3788.74 2014-03-10 19:25:00 | 3789.30 | 3789.70 | 3787.01 | 3788.98 | 30.20 | 114403.98 | 3788.34 2014-03-10 19:26:00 | 3787.00 | 3789.62 | 3787.00 | 3787.00 | 13.03 | 49335.99 | 3787.21 2014-03-10 19:27:00 | 3786.25 | 3786.84 | 3786.25 | 3786.84 | 2.55 | 9652.31 | 3786.71 2014-03-10 19:28:00 | 3786.75 | 3789.48 | 3786.75 | 3789.48 | 7.19 | 27242.45 | 3788.94 2014-03-10 19:29:00 | 3788.62 | 3789.98 | 3787.12 | 3788.30 | 16.62 | 62955.11 | 3788.14 2014-03-10 19:30:00 | 3789.18 | 3789.60 | 3786.12 | 3787.99 | 12.54 | 47487.53 | 3787.49 2014-03-10 19:31:00 | 3786.79 | 3788.28 | 3786.79 | 3787.66 | 5.35 | 20259.52 | 3787.53 2014-03-10 19:32:00 | 3787.79 | 3788.98 | 3781.10 | 3786.60 | 5.42 | 20514.92 | 3785.04 2014-03-10 19:33:00 | 3788.74 | 3788.74 | 3780.54 | 3787.75 | 16.94 | 64137.35 | 3786.37 2014-03-10 19:34:00 | 3788.37 | 3788.37 | 3784.81 | 3785.54 | 2.97 | 11254.47 | 3788.11 2014-03-10 19:35:00 | 3784.16 | 3785.14 | 3782.43 | 3784.26 | 28.32 | 107151.00 | 3783.98 2014-03-10 19:36:00 | 3785.14 | 3785.14 | 3784.05 | 3784.35 | 14.54 | 55007.89 | 3784.51 2014-03-10 19:37:00 | 3785.14 | 3788.36 | 3783.90 | 3788.36 | 13.57 | 51333.70 | 3784.28 2014-03-10 19:38:00 | 3786.48 | 3786.53 | 3780.52 | 3785.37 | 13.59 | 51431.42 | 3784.78 2014-03-10 19:39:00 | 3780.00 | 3782.82 | 3780.00 | 3782.82 | 20.02 | 75725.48 | 3782.11 2014-03-10 19:40:00 | 3783.66 | 3787.82 | 3780.39 | 3786.99 | 16.15 | 61086.21 | 3783.60 2014-03-10 19:41:00 | 3780.82 | 3787.14 | 3780.82 | 3787.14 | 3.78 | 14306.62 | 3782.82 2014-03-10 19:42:00 | 3786.99 | 3786.99 | 3780.88 | 3783.55 | 29.88 | 113074.60 | 3784.80 2014-03-10 19:43:00 | 3784.43 | 3786.73 | 3783.31 | 3786.73 | 15.61 | 59039.67 | 3783.38 2014-03-10 19:44:00 | 3782.94 | 3787.01 | 3780.70 | 3786.98 | 11.30 | 42776.67 | 3785.21 2014-03-10 19:45:00 | 3784.42 | 3786.25 | 3784.42 | 3785.44 | 12.69 | 48040.79 | 3785.12 2014-03-10 19:46:00 | . | . | . | . | . | . | . 2014-03-10 19:47:00 | 3785.44 | 3785.44 | 3785.44 | 3785.44 | 0.23 | 863.08 | 3785.44 2014-03-10 19:48:00 | 3785.44 | 3787.00 | 3785.44 | 3787.00 | 25.13 | 95131.06 | 3786.16 2014-03-10 19:49:00 | 3786.18 | 3787.01 | 3786.00 | 3787.01 | 7.05 | 26687.84 | 3786.58 2014-03-10 19:50:00 | 3787.01 | 3787.01 | 3781.68 | 3781.70 | 4.64 | 17557.03 | 3783.03 2014-03-10 19:51:00 | 3780.70 | 3780.70 | 3778.02 | 3780.12 | 18.13 | 68515.14 | 3779.73 2014-03-10 19:52:00 | 3782.51 | 3783.30 | 3776.22 | 3778.97 | 15.87 | 59984.86 | 3780.00 2014-03-10 19:53:00 | 3780.40 | 3786.21 | 3775.01 | 3783.13 | 39.88 | 150782.80 | 3780.63 2014-03-10 19:54:00 | 3782.82 | 3782.95 | 3775.02 | 3781.55 | 26.00 | 98340.29 | 3781.74 2014-03-10 19:55:00 | 3778.60 | 3783.97 | 3774.04 | 3774.04 | 22.28 | 84135.45 | 3776.79 2014-03-10 19:56:00 | 3780.44 | 3780.44 | 3770.01 | 3770.01 | 24.02 | 90669.84 | 3775.08 2014-03-10 19:57:00 | 3778.56 | 3778.56 | 3770.02 | 3770.02 | 7.76 | 29282.18 | 3774.94 2014-03-10 19:58:00 | 3776.32 | 3776.32 | 3770.09 | 3770.52 | 5.06 | 19077.93 | 3771.83 2014-03-10 19:59:00 | 3775.72 | 3777.95 | 3770.01 | 3773.74 | 26.93 | 101643.84 | 3774.65 2014-03-10 20:00:00 | 3770.01 | 3776.41 | 3769.00 | 3775.76 | 19.12 | 72114.59 | 3772.08 2014-03-10 20:01:00 | 3772.53 | 3774.47 | 3769.91 | 3772.77 | 6.74 | 25432.19 | 3772.20 2014-03-10 20:02:00 | 3771.18 | 3772.54 | 3770.55 | 3770.58 | 18.03 | 67980.96 | 3771.06 2014-03-10 20:03:00 | 3772.41 | 3775.75 | 3769.06 | 3773.21 | 13.44 | 50694.44 | 3772.47 2014-03-10 20:04:00 | 3772.94 | 3775.73 | 3769.78 | 3774.22 | 24.52 | 92539.28 | 3773.72 2014-03-10 20:05:00 | 3774.58 | 3774.82 | 3770.48 | 3774.82 | 21.16 | 79848.51 | 3774.45 2014-03-10 20:06:00 | 3772.10 | 3773.85 | 3769.14 | 3772.24 | 27.19 | 102540.24 | 3771.53 2014-03-10 20:07:00 | 3773.87 | 3773.99 | 3770.56 | 3770.56 | 8.76 | 33053.74 | 3772.40 2014-03-10 20:08:00 | 3773.00 | 3774.00 | 3770.64 | 3773.91 | 11.76 | 44352.99 | 3773.12 2014-03-10 20:09:00 | 3773.83 | 3773.83 | 3770.08 | 3773.54 | 21.63 | 81594.12 | 3771.74 2014-03-10 20:10:00 | 3773.64 | 3773.64 | 3769.00 | 3769.14 | 14.48 | 54609.02 | 3770.82 2014-03-10 20:11:00 | 3770.47 | 3773.07 | 3769.06 | 3770.18 | 22.30 | 84090.14 | 3771.20 2014-03-10 20:12:00 | 3770.29 | 3772.91 | 3769.15 | 3772.91 | 14.74 | 55601.04 | 3771.10 2014-03-10 20:13:00 | 3770.46 | 3771.56 | 3769.08 | 3771.56 | 18.53 | 69876.03 | 3770.36 2014-03-10 20:14:00 | 3772.76 | 3772.76 | 3769.16 | 3769.99 | 13.17 | 49677.40 | 3771.73 2014-03-10 20:15:00 | 3770.70 | 3772.44 | 3770.00 | 3770.00 | 22.18 | 83634.66 | 3771.40 2014-03-10 20:16:00 | 3771.33 | 3774.32 | 3769.00 | 3774.32 | 17.28 | 65144.38 | 3770.37 2014-03-10 20:17:00 | 3772.74 | 3773.82 | 3769.36 | 3769.95 | 24.55 | 92571.88 | 3770.90 2014-03-10 20:18:00 | 3774.00 | 3780.07 | 3774.00 | 3780.04 | 18.44 | 69691.81 | 3778.77 2014-03-10 20:19:00 | 3780.12 | 3781.75 | 3769.61 | 3770.00 | 26.96 | 101792.60 | 3775.41 2014-03-10 20:20:00 | 3769.34 | 3777.98 | 3769.34 | 3774.03 | 42.78 | 161404.27 | 3773.07 2014-03-10 20:21:00 | 3774.70 | 3777.15 | 3771.10 | 3773.40 | 16.63 | 62743.75 | 3773.38 2014-03-10 20:22:00 | 3771.41 | 3777.71 | 3771.02 | 3774.92 | 10.06 | 37973.62 | 3773.59 2014-03-10 20:23:00 | 3772.43 | 3776.59 | 3769.00 | 3770.41 | 17.54 | 66175.39 | 3772.40 2014-03-10 20:24:00 | 3769.40 | 3771.96 | 3769.00 | 3769.32 | 21.02 | 79257.57 | 3770.04 2014-03-10 20:25:00 | 3771.00 | 3774.24 | 3769.03 | 3773.58 | 12.27 | 46257.68 | 3770.90 2014-03-10 20:26:00 | 3770.38 | 3773.79 | 3769.27 | 3771.50 | 22.39 | 84473.73 | 3772.16 2014-03-10 20:27:00 | 3774.20 | 3774.20 | 3770.94 | 3770.94 | 29.24 | 110302.88 | 3772.97 2014-03-10 20:28:00 | 3773.50 | 3773.75 | 3769.90 | 3769.90 | 8.09 | 30517.16 | 3771.74 2014-03-10 20:29:00 | 3773.71 | 3773.71 | 3769.49 | 3769.49 | 41.32 | 155783.97 | 3770.64 2014-03-10 20:30:00 | 3771.18 | 3772.16 | 3771.18 | 3772.16 | 22.27 | 84001.40 | 3771.95 2014-03-10 20:31:00 | 3770.96 | 3773.26 | 3769.24 | 3773.19 | 5.99 | 22572.27 | 3771.47 2014-03-10 20:32:00 | 3774.14 | 3774.14 | 3769.73 | 3773.78 | 6.07 | 22908.77 | 3771.61 2014-03-10 20:33:00 | 3769.00 | 3773.16 | 3769.00 | 3771.04 | 13.22 | 49866.88 | 3771.22 2014-03-10 20:34:00 | 3773.39 | 3773.77 | 3771.87 | 3773.49 | 30.40 | 114731.99 | 3773.58 2014-03-10 20:35:00 | 3773.45 | 3774.27 | 3772.42 | 3773.83 | 8.29 | 31294.17 | 3773.56 2014-03-10 20:36:00 | 3772.78 | 3774.03 | 3772.24 | 3773.11 | 58.61 | 221133.91 | 3772.91 2014-03-10 20:37:00 | 3773.17 | 3773.17 | 3773.17 | 3773.17 | 7.59 | 28623.27 | 3773.17 2014-03-10 20:38:00 | 3774.28 | 3778.47 | 3774.28 | 3776.16 | 4.89 | 18458.14 | 3776.22 2014-03-10 20:39:00 | 3772.79 | 3778.22 | 3772.29 | 3774.38 | 28.23 | 106573.83 | 3775.20 2014-03-10 20:40:00 | 3773.20 | 3774.96 | 3772.54 | 3773.85 | 21.76 | 82132.79 | 3773.79 2014-03-10 20:41:00 | 3775.48 | 3775.48 | 3775.48 | 3775.48 | 8.00 | 30203.84 | 3775.48 2014-03-10 20:42:00 | 3776.94 | 3776.94 | 3774.80 | 3774.80 | 6.49 | 24512.32 | 3776.94 2014-03-10 20:43:00 | 3774.80 | 3777.00 | 3774.06 | 3777.00 | 5.29 | 19960.78 | 3775.44 2014-03-10 20:44:00 | 3773.44 | 3778.16 | 3773.08 | 3774.07 | 26.47 | 99902.49 | 3774.18 2014-03-10 20:45:00 | 3774.09 | 3778.93 | 3773.13 | 3778.43 | 23.00 | 86873.10 | 3776.60 2014-03-10 20:46:00 | 3774.19 | 3778.87 | 3772.46 | 3772.48 | 8.15 | 30764.55 | 3776.18 2014-03-10 20:47:00 | 3775.24 | 3777.25 | 3773.15 | 3775.42 | 16.64 | 62831.93 | 3775.05 2014-03-10 20:48:00 | 3777.22 | 3778.47 | 3774.88 | 3775.82 | 5.89 | 22231.92 | 3777.08 2014-03-10 20:49:00 | 3775.03 | 3777.02 | 3775.03 | 3775.43 | 19.59 | 73983.02 | 3775.80 2014-03-10 20:50:00 | 3776.07 | 3778.87 | 3775.62 | 3778.70 | 8.64 | 32619.81 | 3777.19 2014-03-10 20:51:00 | 3776.12 | 3777.63 | 3775.68 | 3777.28 | 10.91 | 41214.37 | 3776.28 2014-03-10 20:52:00 | 3776.95 | 3778.77 | 3775.93 | 3776.67 | 17.06 | 64435.66 | 3777.67 2014-03-10 20:53:00 | 3777.81 | 3778.45 | 3775.98 | 3778.45 | 14.75 | 55715.31 | 3777.82 2014-03-10 20:54:00 | 3776.22 | 3778.72 | 3775.75 | 3776.52 | 13.48 | 50907.89 | 3776.55 2014-03-10 20:55:00 | 3778.37 | 3778.73 | 3775.90 | 3776.87 | 9.48 | 35797.06 | 3777.26 2014-03-10 20:56:00 | 3778.93 | 3778.93 | 3776.24 | 3777.62 | 23.09 | 87215.85 | 3777.54 2014-03-10 20:57:00 | 3779.46 | 3779.46 | 3774.19 | 3777.01 | 15.23 | 57496.38 | 3776.45 2014-03-10 20:58:00 | 3775.86 | 3778.56 | 3774.29 | 3777.56 | 5.51 | 20798.23 | 3776.00 2014-03-10 20:59:00 | 3777.60 | 3778.73 | 3775.12 | 3777.86 | 27.40 | 103492.75 | 3777.38 2014-03-10 21:00:00 | 3777.50 | 3778.25 | 3775.16 | 3775.42 | 18.40 | 69478.27 | 3775.58 2014-03-10 21:01:00 | 3776.38 | 3778.86 | 3775.23 | 3777.56 | 7.90 | 29842.99 | 3777.59 2014-03-10 21:02:00 | 3778.27 | 3778.84 | 3776.28 | 3776.30 | 6.68 | 25214.53 | 3777.46 2014-03-10 21:03:00 | 3776.84 | 3778.60 | 3776.02 | 3776.76 | 14.87 | 56174.64 | 3776.70 2014-03-10 21:04:00 | 3776.00 | 3778.83 | 3776.00 | 3778.67 | 49.14 | 185603.47 | 3777.26 2014-03-10 21:05:00 | 3777.85 | 3778.57 | 3775.14 | 3776.96 | 27.00 | 101963.06 | 3776.83 2014-03-10 21:06:00 | 3776.95 | 3776.95 | 3776.95 | 3776.95 | 14.31 | 54063.26 | 3776.95 2014-03-10 21:07:00 | 3777.20 | 3778.86 | 3776.19 | 3776.24 | 13.58 | 51304.11 | 3777.64 2014-03-10 21:08:00 | 3776.93 | 3778.37 | 3776.25 | 3777.16 | 14.08 | 53188.07 | 3777.29 2014-03-10 21:09:00 | 3778.47 | 3782.39 | 3776.20 | 3780.08 | 12.25 | 46269.36 | 3778.32 2014-03-10 21:10:00 | 3782.22 | 3782.85 | 3779.26 | 3781.13 | 31.46 | 118976.16 | 3781.34 2014-03-10 21:11:00 | 3779.89 | 3782.41 | 3779.89 | 3781.17 | 5.62 | 21251.72 | 3780.77 2014-03-10 21:12:00 | 3781.12 | 3781.13 | 3780.02 | 3780.17 | 7.67 | 28988.74 | 3780.98 2014-03-10 21:13:00 | 3780.04 | 3781.18 | 3780.04 | 3780.26 | 20.85 | 78830.38 | 3780.29 2014-03-10 21:14:00 | 3781.19 | 3781.21 | 3780.33 | 3781.21 | 4.77 | 18042.15 | 3780.84 2014-03-10 21:15:00 | 3780.65 | 3780.65 | 3780.65 | 3780.65 | 0.63 | 2378.03 | 3780.65 2014-03-10 21:16:00 | . | . | . | . | . | . | . 2014-03-10 21:17:00 | . | . | . | . | . | . | . 2014-03-10 21:18:00 | . | . | . | . | . | . | . 2014-03-10 21:19:00 | 3780.65 | 3785.46 | 3780.65 | 3781.54 | 18.15 | 68630.82 | 3781.73 2014-03-10 21:20:00 | 3785.18 | 3785.67 | 3781.43 | 3784.29 | 17.54 | 66349.56 | 3783.19 2014-03-10 21:21:00 | 3783.05 | 3786.43 | 3779.89 | 3784.58 | 20.82 | 78759.81 | 3783.44 2014-03-10 21:22:00 | 3783.88 | 3784.47 | 3781.28 | 3783.47 | 11.53 | 43595.22 | 3781.68 2014-03-10 21:23:00 | 3781.61 | 3783.83 | 3778.58 | 3780.00 | 36.66 | 138614.34 | 3780.77 2014-03-10 21:24:00 | 3781.07 | 3782.80 | 3780.05 | 3780.80 | 20.78 | 78580.35 | 3782.27 2014-03-10 21:25:00 | 3777.12 | 3783.87 | 3775.80 | 3778.47 | 22.77 | 86121.67 | 3781.91 2014-03-10 21:26:00 | 3777.11 | 3784.40 | 3776.29 | 3782.79 | 20.68 | 78163.08 | 3779.83 2014-03-10 21:27:00 | 3779.33 | 3781.77 | 3776.52 | 3781.77 | 13.37 | 50516.08 | 3779.45 2014-03-10 21:28:00 | 3781.77 | 3781.77 | 3779.55 | 3779.55 | 10.48 | 39611.80 | 3779.75 2014-03-10 21:29:00 | 3779.97 | 3782.00 | 3777.14 | 3778.81 | 19.26 | 72811.82 | 3780.08 2014-03-10 21:30:00 | 3775.97 | 3780.73 | 3775.97 | 3777.57 | 22.42 | 84706.17 | 3778.15 2014-03-10 21:31:00 | 3779.36 | 3780.40 | 3775.60 | 3780.40 | 19.74 | 74590.07 | 3778.05 2014-03-10 21:32:00 | 3780.04 | 3780.39 | 3774.99 | 3776.45 | 16.35 | 61757.62 | 3777.69 2014-03-10 21:33:00 | 3775.55 | 3777.79 | 3775.44 | 3777.79 | 23.42 | 88457.45 | 3776.84 2014-03-10 21:34:00 | 3774.95 | 3780.00 | 3774.95 | 3776.27 | 17.20 | 64977.44 | 3776.88 2014-03-10 21:35:00 | 3779.64 | 3779.64 | 3775.01 | 3775.62 | 30.53 | 115298.89 | 3776.58 2014-03-10 21:36:00 | 3779.61 | 3779.81 | 3774.86 | 3776.71 | 27.91 | 105413.07 | 3776.89 2014-03-10 21:37:00 | 3780.08 | 3780.08 | 3775.15 | 3778.13 | 9.44 | 35651.10 | 3775.40 2014-03-10 21:38:00 | 3779.03 | 3779.80 | 3777.67 | 3778.52 | 16.07 | 60715.50 | 3778.89 2014-03-10 21:39:00 | 3776.63 | 3779.55 | 3775.85 | 3776.52 | 8.75 | 33050.78 | 3777.23 2014-03-10 21:40:00 | 3774.84 | 3779.97 | 3774.68 | 3776.14 | 25.74 | 97202.96 | 3776.93 2014-03-10 21:41:00 | 3778.39 | 3780.06 | 3775.32 | 3775.87 | 35.81 | 135295.84 | 3778.47 2014-03-10 21:42:00 | 3779.08 | 3779.80 | 3774.78 | 3779.76 | 22.39 | 84587.38 | 3778.25 2014-03-10 21:43:00 | 3779.73 | 3779.73 | 3775.36 | 3779.54 | 15.29 | 57769.66 | 3777.77 2014-03-10 21:44:00 | 3779.00 | 3779.49 | 3776.00 | 3776.00 | 10.25 | 38702.80 | 3776.62 2014-03-10 21:45:00 | 3778.24 | 3779.28 | 3776.06 | 3778.98 | 29.70 | 112203.76 | 3778.29 2014-03-10 21:46:00 | 3778.68 | 3778.70 | 3775.00 | 3776.25 | 8.49 | 32077.90 | 3776.54 2014-03-10 21:47:00 | 3775.05 | 3778.00 | 3775.05 | 3776.34 | 28.18 | 106414.48 | 3775.97 2014-03-10 21:48:00 | 3777.23 | 3777.43 | 3775.03 | 3777.36 | 11.46 | 43276.17 | 3776.94 2014-03-10 21:49:00 | 3777.49 | 3777.49 | 3775.00 | 3775.36 | 30.46 | 115002.17 | 3775.76 2014-03-10 21:50:00 | 3775.31 | 3776.39 | 3775.08 | 3775.37 | 17.57 | 66340.39 | 3775.56 2014-03-10 21:51:00 | 3776.05 | 3776.26 | 3775.34 | 3775.67 | 17.35 | 65490.04 | 3775.73 2014-03-10 21:52:00 | 3776.15 | 3776.15 | 3775.13 | 3775.85 | 17.00 | 64165.20 | 3775.53 2014-03-10 21:53:00 | 3776.11 | 3776.79 | 3775.00 | 3775.00 | 10.49 | 39615.30 | 3776.12 2014-03-10 21:54:00 | 3776.68 | 3776.70 | 3775.06 | 3775.87 | 20.03 | 75644.52 | 3775.81 2014-03-10 21:55:00 | 3775.73 | 3775.73 | 3769.85 | 3773.66 | 28.39 | 107134.66 | 3773.94 2014-03-10 21:56:00 | 3774.97 | 3777.55 | 3769.89 | 3770.78 | 18.46 | 69670.08 | 3773.50 2014-03-10 21:57:00 | 3771.56 | 3776.08 | 3771.00 | 3775.20 | 17.96 | 67769.38 | 3773.35 2014-03-10 21:58:00 | 3773.78 | 3775.98 | 3771.36 | 3775.48 | 43.44 | 163931.22 | 3774.17 2014-03-10 21:59:00 | 3774.20 | 3775.93 | 3773.11 | 3773.62 | 24.63 | 92959.11 | 3774.38 2014-03-10 22:00:00 | 3773.99 | 3776.10 | 3773.05 | 3774.50 | 44.50 | 167927.30 | 3773.82 2014-03-10 22:01:00 | 3772.89 | 3775.99 | 3772.31 | 3775.99 | 15.02 | 56664.05 | 3773.58 2014-03-10 22:02:00 | 3775.39 | 3775.96 | 3772.30 | 3773.78 | 29.98 | 113168.75 | 3774.93 2014-03-10 22:03:00 | 3775.99 | 3775.99 | 3772.01 | 3774.25 | 23.37 | 88177.97 | 3773.29 2014-03-10 22:04:00 | 3775.00 | 3776.99 | 3772.56 | 3776.00 | 7.66 | 28899.82 | 3775.29 2014-03-10 22:05:00 | 3776.69 | 3776.69 | 3770.01 | 3771.05 | 31.54 | 119024.39 | 3773.76 2014-03-10 22:06:00 | 3775.00 | 3776.97 | 3770.02 | 3770.02 | 19.49 | 73547.43 | 3774.37 2014-03-10 22:07:00 | 3773.52 | 3776.69 | 3770.31 | 3772.83 | 17.40 | 65660.51 | 3773.59 2014-03-10 22:08:00 | 3771.15 | 3775.59 | 3770.24 | 3773.73 | 20.03 | 75568.51 | 3772.01 2014-03-10 22:09:00 | 3772.74 | 3775.95 | 3770.16 | 3773.34 | 29.09 | 109750.15 | 3772.26 2014-03-10 22:10:00 | 3773.01 | 3776.45 | 3770.25 | 3776.45 | 26.57 | 100209.65 | 3771.53 2014-03-10 22:11:00 | 3774.06 | 3776.32 | 3771.77 | 3775.63 | 20.06 | 75711.50 | 3775.19 2014-03-10 22:12:00 | 3774.01 | 3776.45 | 3772.68 | 3773.75 | 17.05 | 64374.28 | 3774.73 2014-03-10 22:13:00 | 3775.94 | 3776.60 | 3770.03 | 3773.74 | 26.94 | 101652.37 | 3773.85 2014-03-10 22:14:00 | 3775.14 | 3776.60 | 3773.26 | 3775.92 | 10.12 | 38201.66 | 3774.49 2014-03-10 22:15:00 | 3772.00 | 3776.00 | 3769.00 | 3770.00 | 15.67 | 59083.32 | 3771.68 2014-03-10 22:16:00 | 3771.14 | 3775.71 | 3770.08 | 3775.71 | 21.59 | 81437.75 | 3771.31 2014-03-10 22:17:00 | 3771.79 | 3775.10 | 3771.79 | 3775.10 | 13.32 | 50278.53 | 3773.53 2014-03-10 22:18:00 | 3773.30 | 3773.30 | 3770.01 | 3772.67 | 24.58 | 92684.97 | 3771.36 2014-03-10 22:19:00 | 3770.96 | 3774.31 | 3770.37 | 3770.61 | 7.62 | 28745.19 | 3771.84 2014-03-10 22:20:00 | 3772.64 | 3773.64 | 3770.40 | 3771.00 | 11.83 | 44621.78 | 3771.60 2014-03-10 22:21:00 | 3771.62 | 3773.46 | 3770.00 | 3772.90 | 17.88 | 67442.75 | 3772.81 2014-03-10 22:22:00 | 3771.25 | 3772.86 | 3770.32 | 3772.16 | 22.24 | 83889.06 | 3771.65 2014-03-10 22:23:00 | 3771.42 | 3772.82 | 3770.10 | 3771.19 | 15.20 | 57317.84 | 3771.65 2014-03-10 22:24:00 | 3772.85 | 3772.85 | 3770.54 | 3771.83 | 5.01 | 18896.37 | 3770.98 2014-03-10 22:25:00 | 3771.47 | 3772.15 | 3771.47 | 3771.97 | 35.79 | 134986.65 | 3771.95 2014-03-10 22:26:00 | 3772.42 | 3772.42 | 3770.12 | 3772.37 | 20.25 | 76337.49 | 3770.31 2014-03-10 22:27:00 | 3772.37 | 3776.60 | 3771.07 | 3774.08 | 30.14 | 113769.73 | 3775.08 2014-03-10 22:28:00 | 3776.60 | 3776.60 | 3771.88 | 3776.58 | 22.63 | 85409.47 | 3774.50 2014-03-10 22:29:00 | 3776.59 | 3776.59 | 3770.33 | 3776.57 | 29.25 | 110404.56 | 3775.03 2014-03-10 22:30:00 | 3776.47 | 3776.47 | 3771.23 | 3775.97 | 5.73 | 21611.75 | 3773.00 2014-03-10 22:31:00 | 3775.97 | 3776.58 | 3770.43 | 3776.12 | 19.68 | 74251.46 | 3771.98 2014-03-10 22:32:00 | 3776.40 | 3776.40 | 3771.34 | 3775.74 | 17.10 | 64514.71 | 3773.89 2014-03-10 22:33:00 | 3772.01 | 3775.99 | 3772.01 | 3772.58 | 13.01 | 49114.16 | 3773.95 2014-03-10 22:34:00 | 3772.93 | 3775.95 | 3771.92 | 3773.05 | 37.35 | 140950.37 | 3773.87 2014-03-10 22:35:00 | 3776.00 | 3776.00 | 3773.25 | 3776.00 | 6.67 | 25183.15 | 3773.32 2014-03-10 22:36:00 | 3774.12 | 3775.99 | 3772.07 | 3772.09 | 19.45 | 73399.20 | 3773.93 2014-03-10 22:37:00 | 3772.06 | 3775.96 | 3772.06 | 3773.51 | 21.27 | 80282.62 | 3773.92 2014-03-10 22:38:00 | 3774.46 | 3774.96 | 3773.01 | 3774.96 | 20.34 | 76764.52 | 3774.07 2014-03-10 22:39:00 | 3774.80 | 3774.80 | 3773.47 | 3774.73 | 22.16 | 83648.21 | 3774.06 2014-03-10 22:40:00 | 3774.73 | 3775.92 | 3773.17 | 3773.21 | 20.05 | 75657.56 | 3774.39 2014-03-10 22:41:00 | 3775.98 | 3776.00 | 3774.32 | 3774.42 | 17.06 | 64411.76 | 3774.72 2014-03-10 22:42:00 | 3775.92 | 3776.44 | 3773.62 | 3776.44 | 15.92 | 60111.87 | 3775.40 2014-03-10 22:43:00 | 3776.44 | 3776.61 | 3774.21 | 3774.94 | 10.92 | 41228.98 | 3775.55 2014-03-10 22:44:00 | 3776.01 | 3776.86 | 3774.02 | 3776.86 | 9.82 | 37086.48 | 3775.86 2014-03-10 22:45:00 | 3774.02 | 3778.00 | 3770.08 | 3770.08 | 32.34 | 122047.04 | 3773.41 2014-03-10 22:46:00 | 3776.33 | 3776.33 | 3771.84 | 3771.84 | 6.53 | 24647.99 | 3775.15 2014-03-10 22:47:00 | 3774.78 | 3776.20 | 3772.85 | 3774.00 | 18.67 | 70447.99 | 3774.34 2014-03-10 22:48:00 | 3776.21 | 3777.58 | 3775.56 | 3776.88 | 16.38 | 61854.46 | 3776.91 2014-03-10 22:49:00 | 3776.88 | 3779.07 | 3776.88 | 3779.07 | 21.94 | 82894.22 | 3777.53 2014-03-10 22:50:00 | 3779.09 | 3779.09 | 3775.95 | 3777.25 | 24.09 | 90987.76 | 3776.84 2014-03-10 22:51:00 | 3779.01 | 3785.25 | 3779.01 | 3785.00 | 17.86 | 67542.12 | 3781.97 2014-03-10 22:52:00 | 3785.02 | 3787.01 | 3785.00 | 3785.00 | 19.31 | 73115.52 | 3785.62 2014-03-10 22:53:00 | 3785.00 | 3798.07 | 3785.00 | 3797.59 | 37.49 | 142103.27 | 3790.43 2014-03-10 22:54:00 | 3794.25 | 3799.00 | 3790.36 | 3795.00 | 9.50 | 36067.81 | 3795.41 2014-03-10 22:55:00 | 3798.99 | 3798.99 | 3791.82 | 3792.95 | 23.39 | 88775.51 | 3795.28 2014-03-10 22:56:00 | 3794.74 | 3798.97 | 3794.02 | 3795.96 | 26.79 | 101711.29 | 3796.47 2014-03-10 22:57:00 | 3797.94 | 3798.95 | 3794.25 | 3795.02 | 12.82 | 48664.58 | 3796.29 2014-03-10 22:58:00 | 3795.00 | 3798.95 | 3791.33 | 3791.33 | 23.55 | 89403.90 | 3796.02 2014-03-10 22:59:00 | 3794.31 | 3796.29 | 3792.11 | 3794.72 | 24.07 | 91355.95 | 3795.11 2014-03-10 23:00:00 | 3796.36 | 3797.92 | 3795.41 | 3797.08 | 19.27 | 73149.48 | 3797.01 2014-03-10 23:01:00 | 3796.69 | 3798.01 | 3796.69 | 3797.35 | 35.49 | 134769.03 | 3797.17 2014-03-10 23:02:00 | 3797.33 | 3797.80 | 3797.33 | 3797.63 | 25.61 | 97270.36 | 3797.55 2014-03-10 23:03:00 | 3797.77 | 3798.85 | 3794.97 | 3794.97 | 15.27 | 57970.60 | 3796.62 2014-03-10 23:04:00 | 3796.40 | 3798.83 | 3793.54 | 3798.82 | 51.46 | 195411.50 | 3797.57 2014-03-10 23:05:00 | 3797.78 | 3798.80 | 3797.06 | 3798.56 | 68.78 | 261207.10 | 3797.88 2014-03-10 23:06:00 | 3797.19 | 3798.99 | 3793.41 | 3798.99 | 19.81 | 75218.38 | 3796.80 2014-03-10 23:07:00 | 3800.00 | 3815.83 | 3800.00 | 3804.02 | 33.15 | 126252.98 | 3808.31 2014-03-10 23:08:00 | 3812.76 | 3813.61 | 3803.19 | 3809.41 | 34.86 | 132876.74 | 3811.29 2014-03-10 23:09:00 | 3809.24 | 3814.06 | 3806.81 | 3809.00 | 30.67 | 116852.41 | 3809.62 2014-03-10 23:10:00 | 3810.95 | 3810.95 | 3809.19 | 3810.30 | 20.27 | 77221.78 | 3809.85 2014-03-10 23:11:00 | 3810.30 | 3811.50 | 3810.30 | 3810.84 | 26.27 | 100128.21 | 3810.92 2014-03-10 23:12:00 | 3811.10 | 3813.98 | 3811.10 | 3813.98 | 25.70 | 97994.89 | 3813.33 2014-03-10 23:13:00 | 3814.00 | 3815.02 | 3811.08 | 3812.11 | 49.74 | 189676.56 | 3813.67 2014-03-10 23:14:00 | 3812.71 | 3813.77 | 3811.08 | 3811.08 | 40.04 | 152648.62 | 3812.40 2014-03-10 23:15:00 | 3811.08 | 3811.12 | 3803.93 | 3804.75 | 22.85 | 87026.00 | 3808.08 2014-03-10 23:16:00 | 3803.64 | 3809.91 | 3803.64 | 3807.00 | 27.46 | 104548.50 | 3807.02 2014-03-10 23:17:00 | 3807.92 | 3809.16 | 3805.22 | 3805.22 | 30.33 | 115490.57 | 3808.18 2014-03-10 23:18:00 | 3808.83 | 3810.01 | 3804.07 | 3809.23 | 21.24 | 80875.52 | 3807.88 2014-03-10 23:19:00 | 3808.03 | 3811.16 | 3804.66 | 3811.16 | 24.53 | 93400.80 | 3808.24 2014-03-10 23:20:00 | 3813.82 | 3817.48 | 3811.16 | 3811.94 | 25.94 | 98915.47 | 3813.39 2014-03-10 23:21:00 | 3812.10 | 3816.96 | 3808.90 | 3816.96 | 60.20 | 229577.62 | 3813.71 2014-03-10 23:22:00 | 3815.63 | 3818.00 | 3811.35 | 3817.51 | 39.40 | 150354.77 | 3816.50 2014-03-10 23:23:00 | 3817.51 | 3817.51 | 3812.33 | 3817.39 | 69.57 | 265530.84 | 3816.63 2014-03-10 23:24:00 | 3817.00 | 3818.00 | 3814.06 | 3817.30 | 32.24 | 123071.56 | 3816.88 2014-03-10 23:25:00 | 3816.23 | 3817.53 | 3813.77 | 3814.94 | 17.54 | 66930.46 | 3815.66 2014-03-10 23:26:00 | 3815.00 | 3817.16 | 3813.43 | 3816.52 | 12.02 | 45872.81 | 3815.42 2014-03-10 23:27:00 | 3813.61 | 3817.83 | 3812.69 | 3814.38 | 31.75 | 121103.93 | 3814.54 2014-03-10 23:28:00 | 3812.69 | 3814.69 | 3812.00 | 3813.33 | 31.99 | 122017.06 | 3813.87 2014-03-10 23:29:00 | 3814.58 | 3814.58 | 3811.60 | 3811.60 | 13.22 | 50418.51 | 3813.81 2014-03-10 23:30:00 | 3810.49 | 3810.49 | 3809.09 | 3809.09 | 0.20 | 761.86 | 3809.32 2014-03-10 23:31:00 | 3808.95 | 3812.68 | 3806.55 | 3812.66 | 23.87 | 90949.39 | 3809.88 2014-03-10 23:32:00 | 3807.04 | 3811.00 | 3806.00 | 3811.00 | 34.52 | 131495.88 | 3808.83 2014-03-10 23:33:00 | 3809.70 | 3810.87 | 3807.01 | 3808.85 | 19.67 | 74896.48 | 3808.23 2014-03-10 23:34:00 | 3807.66 | 3808.94 | 3804.98 | 3804.98 | 33.96 | 129296.52 | 3807.77 2014-03-10 23:35:00 | 3804.96 | 3806.98 | 3803.65 | 3805.07 | 30.00 | 114164.38 | 3804.97 2014-03-10 23:36:00 | 3806.29 | 3807.93 | 3803.53 | 3803.89 | 38.67 | 147170.34 | 3805.31 2014-03-10 23:37:00 | 3803.92 | 3807.00 | 3803.56 | 3807.00 | 39.63 | 150787.14 | 3804.97 2014-03-10 23:38:00 | 3803.94 | 3806.66 | 3803.55 | 3805.45 | 19.96 | 75953.27 | 3805.27 2014-03-10 23:39:00 | 3806.77 | 3806.77 | 3803.62 | 3803.63 | 17.95 | 68308.55 | 3804.43 2014-03-10 23:40:00 | 3806.13 | 3806.84 | 3803.57 | 3804.82 | 32.75 | 124634.90 | 3805.53 2014-03-10 23:41:00 | 3804.91 | 3811.00 | 3804.72 | 3810.60 | 29.34 | 111736.52 | 3808.85 2014-03-10 23:42:00 | 3807.57 | 3810.43 | 3807.01 | 3809.07 | 48.00 | 182833.80 | 3808.72 2014-03-10 23:43:00 | 3809.25 | 3809.94 | 3805.02 | 3807.97 | 52.23 | 198885.59 | 3807.59 2014-03-10 23:44:00 | 3806.63 | 3810.00 | 3806.63 | 3808.37 | 16.57 | 63121.43 | 3808.46 2014-03-10 23:45:00 | 3809.95 | 3809.95 | 3807.57 | 3807.64 | 19.23 | 73226.82 | 3808.54 2014-03-10 23:46:00 | 3806.97 | 3807.62 | 3806.89 | 3806.90 | 9.90 | 37707.79 | 3806.95 2014-03-10 23:47:00 | 3806.63 | 3809.52 | 3806.00 | 3808.08 | 28.77 | 109557.94 | 3808.06 2014-03-10 23:48:00 | 3806.64 | 3809.90 | 3806.64 | 3806.92 | 7.77 | 29573.60 | 3808.58 2014-03-10 23:49:00 | 3807.06 | 3809.84 | 3806.69 | 3808.63 | 28.75 | 109499.29 | 3808.67 2014-03-10 23:50:00 | 3808.91 | 3808.97 | 3806.64 | 3806.64 | 9.14 | 34808.24 | 3807.09 2014-03-10 23:51:00 | 3807.12 | 3809.80 | 3806.01 | 3809.80 | 45.23 | 172280.91 | 3808.83 2014-03-10 23:52:00 | 3807.99 | 3809.77 | 3807.11 | 3808.87 | 21.94 | 83535.66 | 3808.33 2014-03-10 23:53:00 | 3808.00 | 3809.00 | 3807.04 | 3808.54 | 52.33 | 199247.79 | 3807.89 2014-03-10 23:54:00 | 3808.50 | 3809.85 | 3807.26 | 3808.02 | 12.68 | 48273.25 | 3808.24 2014-03-10 23:55:00 | 3807.97 | 3808.39 | 3807.50 | 3807.50 | 33.07 | 125922.63 | 3808.11 2014-03-10 23:56:00 | 3807.02 | 3808.20 | 3807.02 | 3807.98 | 17.29 | 65825.36 | 3807.58 2014-03-10 23:57:00 | 3807.78 | 3808.10 | 3807.71 | 3808.10 | 18.50 | 70452.55 | 3807.83 2014-03-10 23:58:00 | 3808.00 | 3809.00 | 3807.99 | 3808.40 | 15.16 | 57725.16 | 3808.23 2014-03-10 23:59:00 | 3809.00 | 3810.63 | 3808.92 | 3810.63 | 6.05 | 23045.12 | 3809.74 2014-03-11 00:00:00 | 3810.97 | 3812.00 | 3810.97 | 3812.00 | 7.31 | 27850.28 | 3811.45 2014-03-11 00:01:00 | 3811.90 | 3814.97 | 3811.86 | 3814.97 | 30.48 | 116220.54 | 3812.76 2014-03-11 00:02:00 | 3812.26 | 3815.00 | 3812.26 | 3815.00 | 36.97 | 141021.80 | 3814.08 2014-03-11 00:03:00 | 3815.00 | 3819.00 | 3814.97 | 3817.88 | 88.04 | 336086.87 | 3817.56 2014-03-11 00:04:00 | 3818.88 | 3819.00 | 3813.00 | 3816.23 | 60.08 | 229280.97 | 3816.39 2014-03-11 00:05:00 | 3815.01 | 3817.95 | 3814.92 | 3817.54 | 87.33 | 333242.40 | 3816.12 2014-03-11 00:06:00 | 3815.00 | 3817.90 | 3812.83 | 3817.19 | 64.55 | 246231.20 | 3814.58 2014-03-11 00:07:00 | 3815.34 | 3817.74 | 3814.16 | 3815.84 | 52.31 | 199633.68 | 3816.28 2014-03-11 00:08:00 | 3814.16 | 3817.82 | 3814.16 | 3816.00 | 43.15 | 164668.29 | 3816.36 2014-03-11 00:09:00 | 3816.04 | 3817.61 | 3814.12 | 3814.84 | 53.50 | 204141.17 | 3815.79 2014-03-11 00:10:00 | 3814.12 | 3816.95 | 3814.12 | 3814.75 | 49.94 | 190534.13 | 3815.49 2014-03-11 00:11:00 | 3815.07 | 3816.30 | 3813.06 | 3814.31 | 94.99 | 362307.22 | 3814.20 2014-03-11 00:12:00 | 3816.99 | 3816.99 | 3813.04 | 3813.75 | 73.15 | 279037.90 | 3814.70 2014-03-11 00:13:00 | 3815.29 | 3816.70 | 3813.07 | 3814.01 | 73.62 | 280775.99 | 3814.06 2014-03-11 00:14:00 | 3814.98 | 3814.98 | 3812.35 | 3814.88 | 69.06 | 263377.33 | 3813.75 2014-03-11 00:15:00 | 3814.98 | 3816.18 | 3812.88 | 3816.18 | 55.85 | 213043.19 | 3814.36 2014-03-11 00:16:00 | 3816.99 | 3817.00 | 3815.83 | 3816.17 | 38.36 | 146383.05 | 3816.43 2014-03-11 00:17:00 | 3817.00 | 3818.00 | 3815.86 | 3817.11 | 22.76 | 86879.77 | 3816.54 2014-03-11 00:18:00 | 3817.11 | 3819.00 | 3814.90 | 3817.62 | 22.05 | 84157.24 | 3817.00 2014-03-11 00:19:00 | 3817.59 | 3819.00 | 3817.09 | 3817.84 | 21.41 | 81739.20 | 3817.63 2014-03-11 00:20:00 | 3817.02 | 3828.00 | 3817.02 | 3822.52 | 34.27 | 130939.50 | 3820.93 2014-03-11 00:21:00 | 3822.52 | 3828.00 | 3820.00 | 3824.36 | 55.31 | 211464.23 | 3822.98 2014-03-11 00:22:00 | 3823.02 | 3826.02 | 3819.68 | 3821.28 | 30.06 | 114906.58 | 3822.45 2014-03-11 00:23:00 | 3820.00 | 3823.92 | 3820.00 | 3820.11 | 30.63 | 117037.82 | 3821.39 2014-03-11 00:24:00 | 3820.01 | 3822.00 | 3817.06 | 3818.68 | 56.52 | 215895.19 | 3819.80 2014-03-11 00:25:00 | 3817.04 | 3821.00 | 3817.00 | 3817.04 | 34.24 | 130746.86 | 3817.98 2014-03-11 00:26:00 | 3817.00 | 3817.45 | 3814.34 | 3814.46 | 46.04 | 175638.88 | 3815.17 2014-03-11 00:27:00 | 3814.00 | 3815.41 | 3810.00 | 3812.18 | 58.21 | 221866.96 | 3811.62 2014-03-11 00:28:00 | 3815.36 | 3816.94 | 3811.60 | 3811.91 | 67.55 | 257700.19 | 3814.84 2014-03-11 00:29:00 | 3812.94 | 3816.86 | 3810.40 | 3811.65 | 37.06 | 141296.95 | 3812.86 2014-03-11 00:30:00 | 3811.63 | 3811.63 | 3809.00 | 3809.13 | 24.53 | 93467.67 | 3810.19 2014-03-11 00:31:00 | 3810.00 | 3810.55 | 3809.00 | 3809.78 | 54.78 | 208672.89 | 3809.64 2014-03-11 00:32:00 | 3812.39 | 3813.00 | 3810.11 | 3812.00 | 66.87 | 254915.14 | 3812.10 2014-03-11 00:33:00 | 3812.14 | 3812.74 | 3810.30 | 3812.00 | 26.61 | 101435.46 | 3811.64 2014-03-11 00:34:00 | 3812.67 | 3814.52 | 3812.05 | 3813.83 | 64.22 | 244901.99 | 3813.31 2014-03-11 00:35:00 | 3812.28 | 3814.62 | 3812.18 | 3813.03 | 62.39 | 237874.66 | 3812.77 2014-03-11 00:36:00 | 3812.63 | 3813.00 | 3812.00 | 3812.00 | 36.80 | 140307.15 | 3812.49 2014-03-11 00:37:00 | 3811.96 | 3811.96 | 3811.96 | 3811.96 | 1.00 | 3815.77 | 3811.96 2014-03-11 00:38:00 | 3813.00 | 3813.05 | 3812.00 | 3812.94 | 23.40 | 89230.08 | 3812.60 2014-03-11 00:39:00 | 3812.38 | 3812.38 | 3809.00 | 3810.60 | 27.72 | 105632.33 | 3810.14 2014-03-11 00:40:00 | 3811.19 | 3812.68 | 3808.52 | 3811.94 | 45.77 | 174429.48 | 3810.92 2014-03-11 00:41:00 | 3811.94 | 3811.94 | 3807.36 | 3809.33 | 55.14 | 210040.95 | 3808.95 2014-03-11 00:42:00 | 3811.00 | 3811.00 | 3808.14 | 3811.00 | 35.04 | 133475.20 | 3809.55 2014-03-11 00:43:00 | 3810.02 | 3811.00 | 3808.04 | 3811.00 | 54.75 | 208628.32 | 3810.28 2014-03-11 00:44:00 | 3812.50 | 3814.62 | 3810.39 | 3810.42 | 29.19 | 111283.67 | 3812.65 2014-03-11 00:45:00 | 3812.78 | 3814.32 | 3809.02 | 3812.04 | 99.72 | 380069.77 | 3811.29 2014-03-11 00:46:00 | 3811.34 | 3815.90 | 3809.32 | 3814.21 | 29.68 | 113112.41 | 3811.71 2014-03-11 00:47:00 | 3812.50 | 3813.93 | 3809.00 | 3810.43 | 49.14 | 187276.82 | 3810.78 2014-03-11 00:48:00 | 3811.11 | 3812.29 | 3809.68 | 3810.13 | 67.46 | 257073.06 | 3810.69 2014-03-11 00:49:00 | 3810.11 | 3813.51 | 3809.07 | 3811.17 | 31.10 | 118509.07 | 3810.34 2014-03-11 00:50:00 | 3809.10 | 3813.88 | 3809.10 | 3812.72 | 57.36 | 218605.34 | 3811.24 2014-03-11 00:51:00 | 3813.00 | 3814.71 | 3810.28 | 3811.52 | 24.41 | 93035.44 | 3812.15 2014-03-11 00:52:00 | 3814.00 | 3814.00 | 3814.00 | 3814.00 | 4.10 | 15637.40 | 3814.00 2014-03-11 00:53:00 | 3810.42 | 3814.58 | 3810.13 | 3813.08 | 41.01 | 156337.60 | 3811.81 2014-03-11 00:54:00 | 3813.30 | 3813.78 | 3812.06 | 3813.03 | 17.04 | 64972.96 | 3812.97 2014-03-11 00:55:00 | 3814.00 | 3814.00 | 3814.00 | 3814.00 | 0.44 | 1666.72 | 3814.00 2014-03-11 00:56:00 | 3813.03 | 3813.03 | 3807.20 | 3809.78 | 55.62 | 211967.34 | 3810.92 2014-03-11 00:57:00 | 3809.93 | 3812.25 | 3807.20 | 3807.48 | 78.09 | 297448.37 | 3808.95 2014-03-11 00:58:00 | 3810.00 | 3810.00 | 3807.37 | 3809.81 | 39.42 | 150121.76 | 3808.36 2014-03-11 00:59:00 | 3809.97 | 3810.00 | 3807.66 | 3809.11 | 59.28 | 225805.83 | 3809.27 2014-03-11 01:00:00 | 3808.98 | 3811.94 | 3808.03 | 3811.94 | 27.93 | 106361.56 | 3808.69 2014-03-11 01:01:00 | 3810.57 | 3810.98 | 3808.09 | 3810.00 | 85.84 | 327001.99 | 3809.48 2014-03-11 01:02:00 | 3809.97 | 3810.86 | 3808.05 | 3808.91 | 99.03 | 377244.49 | 3809.47 2014-03-11 01:03:00 | 3810.94 | 3810.94 | 3808.09 | 3808.14 | 42.84 | 163169.35 | 3808.99 2014-03-11 01:04:00 | 3809.33 | 3810.44 | 3807.38 | 3809.90 | 83.12 | 316617.26 | 3809.16 2014-03-11 01:05:00 | 3808.96 | 3810.40 | 3808.00 | 3809.73 | 41.99 | 159951.81 | 3809.65 2014-03-11 01:06:00 | 3808.59 | 3809.98 | 3807.97 | 3807.97 | 31.80 | 121153.11 | 3809.61 2014-03-11 01:07:00 | 3808.55 | 3808.93 | 3807.00 | 3807.01 | 74.13 | 282285.02 | 3807.92 2014-03-11 01:08:00 | 3807.82 | 3808.60 | 3806.32 | 3806.32 | 69.97 | 266432.44 | 3807.59 2014-03-11 01:09:00 | 3807.43 | 3808.11 | 3806.37 | 3808.06 | 109.80 | 418040.37 | 3807.19 2014-03-11 01:10:00 | 3807.04 | 3808.02 | 3806.61 | 3806.61 | 78.11 | 297391.96 | 3807.25 2014-03-11 01:11:00 | 3807.75 | 3808.60 | 3806.66 | 3808.15 | 81.06 | 308649.37 | 3807.57 2014-03-11 01:12:00 | 3806.90 | 3809.04 | 3806.90 | 3808.00 | 6.60 | 25149.96 | 3808.29 2014-03-11 01:13:00 | 3807.00 | 3814.85 | 3807.00 | 3808.56 | 38.19 | 145451.03 | 3809.01 2014-03-11 01:14:00 | 3811.75 | 3812.24 | 3808.73 | 3810.22 | 74.56 | 284104.79 | 3810.21 2014-03-11 01:15:00 | 3809.99 | 3810.74 | 3809.83 | 3810.74 | 14.18 | 54009.89 | 3810.22 2014-03-11 01:16:00 | 3811.16 | 3812.81 | 3810.33 | 3811.47 | 47.15 | 179716.26 | 3811.34 2014-03-11 01:17:00 | 3810.98 | 3811.97 | 3810.56 | 3811.29 | 62.51 | 238231.74 | 3811.16 2014-03-11 01:18:00 | 3811.34 | 3812.77 | 3811.34 | 3811.43 | 78.74 | 300151.25 | 3811.88 2014-03-11 01:19:00 | 3812.11 | 3812.68 | 3811.36 | 3812.51 | 96.79 | 368974.73 | 3811.96 2014-03-11 01:20:00 | 3812.34 | 3812.80 | 3810.57 | 3812.19 | 74.94 | 285634.94 | 3811.67 2014-03-11 01:21:00 | 3812.50 | 3813.00 | 3812.45 | 3813.00 | 3.93 | 14983.33 | 3812.55 2014-03-11 01:22:00 | 3813.05 | 3813.05 | 3811.51 | 3812.34 | 59.52 | 226884.63 | 3812.23 2014-03-11 01:23:00 | 3811.70 | 3813.41 | 3811.70 | 3812.74 | 48.25 | 183968.70 | 3812.51 2014-03-11 01:24:00 | 3812.69 | 3813.75 | 3811.50 | 3813.75 | 110.58 | 421617.99 | 3812.65 2014-03-11 01:25:00 | 3812.71 | 3814.87 | 3812.00 | 3813.99 | 28.37 | 108177.98 | 3813.38 2014-03-11 01:26:00 | 3814.00 | 3814.87 | 3812.55 | 3813.91 | 80.24 | 305969.08 | 3813.22 2014-03-11 01:27:00 | 3813.89 | 3813.89 | 3809.35 | 3809.35 | 2.94 | 11219.99 | 3811.14 2014-03-11 01:28:00 | 3809.30 | 3810.51 | 3808.81 | 3810.14 | 15.65 | 59612.23 | 3809.58 2014-03-11 01:29:00 | 3810.00 | 3811.97 | 3808.65 | 3809.55 | 29.15 | 111081.37 | 3810.42 2014-03-11 01:30:00 | 3811.51 | 3812.00 | 3809.61 | 3812.00 | 64.15 | 244440.96 | 3810.58 2014-03-11 01:31:00 | 3811.72 | 3811.96 | 3810.14 | 3811.20 | 70.61 | 269127.47 | 3811.30 2014-03-11 01:32:00 | 3810.82 | 3814.87 | 3810.82 | 3812.52 | 70.11 | 267246.66 | 3811.77 2014-03-11 01:33:00 | 3813.10 | 3814.02 | 3811.19 | 3812.68 | 44.33 | 169014.92 | 3813.00 2014-03-11 01:34:00 | 3813.28 | 3813.28 | 3812.35 | 3812.37 | 5.37 | 20485.53 | 3812.68 2014-03-11 01:35:00 | 3812.33 | 3813.53 | 3810.01 | 3810.69 | 102.56 | 390979.19 | 3812.35 2014-03-11 01:36:00 | 3811.46 | 3811.85 | 3810.04 | 3811.85 | 74.07 | 282286.35 | 3811.08 2014-03-11 01:37:00 | 3811.72 | 3811.89 | 3810.02 | 3810.59 | 81.89 | 312113.46 | 3811.23 2014-03-11 01:38:00 | 3810.59 | 3811.98 | 3810.01 | 3810.01 | 52.01 | 198175.24 | 3810.62 2014-03-11 01:39:00 | 3811.71 | 3812.00 | 3810.01 | 3811.90 | 42.69 | 162707.45 | 3811.19 2014-03-11 01:40:00 | 3810.01 | 3810.22 | 3808.74 | 3809.96 | 48.38 | 184270.26 | 3809.20 2014-03-11 01:41:00 | 3809.98 | 3810.32 | 3808.98 | 3809.60 | 18.89 | 71943.73 | 3809.57 2014-03-11 01:42:00 | 3809.58 | 3810.18 | 3809.58 | 3810.18 | 1.95 | 7428.98 | 3809.73 2014-03-11 01:43:00 | 3809.64 | 3810.00 | 3809.03 | 3809.03 | 1.02 | 3885.81 | 3809.61 2014-03-11 01:44:00 | 3810.00 | 3810.00 | 3809.99 | 3810.00 | 2.50 | 9525.00 | 3810.00 2014-03-11 01:45:00 | 3810.00 | 3811.03 | 3809.00 | 3810.07 | 44.73 | 170452.37 | 3810.44 2014-03-11 01:46:00 | 3810.14 | 3811.02 | 3809.00 | 3809.00 | 74.18 | 282642.25 | 3810.12 2014-03-11 01:47:00 | 3809.74 | 3809.74 | 3808.12 | 3808.12 | 29.07 | 110719.75 | 3808.73 2014-03-11 01:48:00 | 3808.67 | 3809.81 | 3808.22 | 3809.71 | 89.88 | 342383.99 | 3809.18 2014-03-11 01:49:00 | 3808.91 | 3809.83 | 3808.28 | 3808.30 | 31.38 | 119545.78 | 3809.13 2014-03-11 01:50:00 | 3809.24 | 3809.58 | 3808.32 | 3809.57 | 74.64 | 284267.40 | 3808.72 2014-03-11 01:51:00 | 3808.95 | 3809.35 | 3807.96 | 3808.53 | 80.66 | 307222.77 | 3808.81 2014-03-11 01:52:00 | 3809.03 | 3809.46 | 3807.99 | 3809.14 | 81.35 | 309820.07 | 3808.67 2014-03-11 01:53:00 | 3808.88 | 3809.28 | 3807.78 | 3807.78 | 74.02 | 281906.32 | 3808.72 2014-03-11 01:54:00 | 3807.74 | 3809.00 | 3807.53 | 3808.81 | 28.43 | 108282.56 | 3808.48 2014-03-11 01:55:00 | 3807.65 | 3808.94 | 3807.41 | 3807.41 | 63.74 | 242722.67 | 3808.07 2014-03-11 01:56:00 | 3807.06 | 3807.09 | 3806.68 | 3807.03 | 12.98 | 49394.82 | 3806.92 2014-03-11 01:57:00 | 3807.53 | 3807.53 | 3806.94 | 3807.01 | 4.93 | 18787.46 | 3806.98 2014-03-11 01:58:00 | 3807.50 | 3807.50 | 3807.45 | 3807.45 | 2.47 | 9415.92 | 3807.49 2014-03-11 01:59:00 | 3806.56 | 3806.56 | 3806.56 | 3806.56 | 0.10 | 376.85 | 3806.56 2014-03-11 02:00:00 | 3806.61 | 3807.17 | 3805.28 | 3806.74 | 147.44 | 561200.30 | 3806.40 2014-03-11 02:01:00 | 3806.27 | 3808.99 | 3805.87 | 3806.97 | 56.42 | 214756.53 | 3806.66 2014-03-11 02:02:00 | 3806.95 | 3808.98 | 3806.56 | 3807.79 | 149.93 | 570892.24 | 3807.75 2014-03-11 02:03:00 | 3807.31 | 3807.90 | 3806.47 | 3807.90 | 47.46 | 180678.01 | 3807.11 2014-03-11 02:04:00 | 3807.94 | 3808.07 | 3806.34 | 3807.52 | 100.89 | 384138.78 | 3807.43 2014-03-11 02:05:00 | 3807.07 | 3808.81 | 3807.07 | 3808.04 | 68.28 | 259981.57 | 3807.58 2014-03-11 02:06:00 | . | . | . | . | . | . | . 2014-03-11 02:07:00 | 3808.94 | 3809.00 | 3808.94 | 3809.00 | 5.00 | 19044.78 | 3808.96 2014-03-11 02:08:00 | 3808.12 | 3808.58 | 3806.11 | 3807.00 | 149.30 | 568372.05 | 3806.96 2014-03-11 02:09:00 | 3806.00 | 3808.51 | 3806.00 | 3807.55 | 78.74 | 299779.63 | 3807.11 2014-03-11 02:10:00 | 3807.86 | 3808.99 | 3807.00 | 3808.07 | 32.69 | 124490.01 | 3808.08 2014-03-11 02:11:00 | 3807.87 | 3809.21 | 3806.21 | 3808.50 | 37.22 | 141720.08 | 3807.73 2014-03-11 02:12:00 | 3809.18 | 3810.00 | 3809.18 | 3810.00 | 12.39 | 47216.21 | 3809.60 2014-03-11 02:13:00 | 3809.64 | 3811.00 | 3809.04 | 3809.06 | 114.51 | 436242.99 | 3809.78 2014-03-11 02:14:00 | 3809.05 | 3810.10 | 3808.64 | 3810.07 | 133.69 | 509282.25 | 3809.34 2014-03-11 02:15:00 | 3809.83 | 3810.08 | 3808.66 | 3809.74 | 89.88 | 342388.36 | 3809.44 2014-03-11 02:16:00 | 3808.62 | 3809.93 | 3808.03 | 3808.03 | 148.13 | 564238.23 | 3809.13 2014-03-11 02:17:00 | 3807.00 | 3808.46 | 3805.10 | 3806.35 | 134.86 | 513442.32 | 3807.11 2014-03-11 02:18:00 | 3807.06 | 3808.61 | 3806.16 | 3807.02 | 196.55 | 748255.61 | 3807.04 2014-03-11 02:19:00 | 3807.82 | 3808.49 | 3806.57 | 3807.40 | 95.23 | 362597.84 | 3807.60 2014-03-11 02:20:00 | 3807.75 | 3808.90 | 3806.73 | 3808.88 | 37.33 | 142108.66 | 3807.33 2014-03-11 02:21:00 | 3808.86 | 3808.86 | 3807.44 | 3808.00 | 100.74 | 383637.58 | 3808.04 2014-03-11 02:22:00 | 3808.00 | 3810.00 | 3806.40 | 3810.00 | 146.54 | 557963.31 | 3807.69 2014-03-11 02:23:00 | 3809.81 | 3810.00 | 3807.47 | 3808.76 | 118.39 | 450898.86 | 3808.62 2014-03-11 02:24:00 | 3809.13 | 3810.11 | 3807.45 | 3809.67 | 102.02 | 388541.28 | 3808.44 2014-03-11 02:25:00 | 3809.43 | 3810.38 | 3807.44 | 3809.70 | 108.09 | 411715.67 | 3808.90 2014-03-11 02:26:00 | 3809.00 | 3811.30 | 3808.02 | 3811.10 | 100.01 | 380931.86 | 3809.09 2014-03-11 02:27:00 | 3810.12 | 3811.01 | 3809.81 | 3810.89 | 202.52 | 771695.27 | 3810.41 2014-03-11 02:28:00 | 3810.89 | 3810.89 | 3807.84 | 3810.39 | 123.97 | 472251.00 | 3809.43 2014-03-11 02:29:00 | 3808.38 | 3809.99 | 3808.04 | 3809.90 | 127.29 | 484889.80 | 3809.24 2014-03-11 02:30:00 | 3809.38 | 3809.93 | 3807.10 | 3807.15 | 137.07 | 522001.89 | 3808.40 2014-03-11 02:31:00 | 3809.09 | 3809.94 | 3807.36 | 3808.86 | 126.71 | 482628.19 | 3808.80 2014-03-11 02:32:00 | 3808.80 | 3809.87 | 3807.43 | 3808.48 | 72.33 | 275467.53 | 3808.75 2014-03-11 02:33:00 | 3809.78 | 3809.94 | 3807.58 | 3808.65 | 90.39 | 344299.82 | 3808.88 2014-03-11 02:34:00 | 3807.66 | 3808.55 | 3807.31 | 3807.63 | 121.33 | 461993.24 | 3807.87 2014-03-11 02:35:00 | 3808.48 | 3809.99 | 3806.22 | 3807.95 | 170.16 | 648019.39 | 3808.34 2014-03-11 02:36:00 | 3809.83 | 3810.00 | 3807.36 | 3809.97 | 160.06 | 609641.91 | 3808.95 2014-03-11 02:37:00 | 3809.33 | 3810.78 | 3808.65 | 3810.08 | 166.31 | 633568.01 | 3809.47 2014-03-11 02:38:00 | 3808.79 | 3810.82 | 3808.66 | 3810.31 | 81.19 | 309309.82 | 3809.61 2014-03-11 02:39:00 | 3810.50 | 3811.02 | 3807.61 | 3809.35 | 68.60 | 261345.63 | 3809.87 2014-03-11 02:40:00 | 3808.12 | 3811.27 | 3807.58 | 3808.56 | 148.12 | 564169.34 | 3808.94 2014-03-11 02:41:00 | 3808.67 | 3810.89 | 3808.67 | 3810.83 | 148.25 | 564832.38 | 3809.90 2014-03-11 02:42:00 | 3810.89 | 3810.89 | 3807.62 | 3808.81 | 103.69 | 395030.69 | 3809.69 2014-03-11 02:43:00 | 3808.45 | 3812.90 | 3807.81 | 3812.70 | 80.85 | 308018.54 | 3809.80 2014-03-11 02:44:00 | 3811.96 | 3812.90 | 3808.10 | 3812.88 | 163.94 | 624801.89 | 3811.21 2014-03-11 02:45:00 | 3811.29 | 3815.40 | 3811.29 | 3815.01 | 53.07 | 202315.80 | 3812.60 2014-03-11 02:46:00 | 3815.01 | 3817.03 | 3814.53 | 3817.03 | 80.46 | 307029.89 | 3815.79 2014-03-11 02:47:00 | 3814.89 | 3817.03 | 3814.89 | 3815.49 | 118.09 | 450654.79 | 3816.33 2014-03-11 02:48:00 | 3816.32 | 3817.03 | 3815.00 | 3815.00 | 95.38 | 363965.85 | 3815.84 2014-03-11 02:49:00 | 3816.24 | 3820.00 | 3815.02 | 3817.40 | 125.24 | 478041.05 | 3817.06 2014-03-11 02:50:00 | 3817.36 | 3818.44 | 3815.86 | 3817.24 | 101.99 | 389346.99 | 3817.69 2014-03-11 02:51:00 | 3816.42 | 3817.90 | 3816.19 | 3817.00 | 108.79 | 415260.64 | 3817.12 2014-03-11 02:52:00 | 3816.05 | 3816.20 | 3815.79 | 3816.20 | 19.36 | 73896.83 | 3816.00 2014-03-11 02:53:00 | 3817.00 | 3817.00 | 3811.39 | 3813.09 | 84.31 | 321637.65 | 3814.76 2014-03-11 02:54:00 | 3816.88 | 3817.00 | 3812.41 | 3815.47 | 191.97 | 732387.41 | 3815.13 2014-03-11 02:55:00 | 3815.08 | 3818.00 | 3814.15 | 3818.00 | 72.36 | 276159.29 | 3816.52 2014-03-11 02:56:00 | 3818.00 | 3820.00 | 3818.00 | 3819.87 | 89.84 | 343134.14 | 3819.52 2014-03-11 02:57:00 | 3819.79 | 3820.36 | 3819.22 | 3820.35 | 40.45 | 154498.59 | 3819.78 2014-03-11 02:58:00 | 3820.36 | 3827.77 | 3820.36 | 3825.92 | 62.88 | 240446.70 | 3823.96 2014-03-11 02:59:00 | 3825.96 | 3829.00 | 3825.00 | 3829.00 | 79.29 | 303493.29 | 3827.44 2014-03-11 03:00:00 | 3828.96 | 3828.96 | 3826.00 | 3827.90 | 76.79 | 293950.03 | 3828.17 2014-03-11 03:01:00 | 3827.90 | 3828.50 | 3823.00 | 3825.19 | 107.56 | 411463.01 | 3825.29 2014-03-11 03:02:00 | 3823.01 | 3825.51 | 3815.75 | 3823.79 | 117.84 | 450216.63 | 3820.64 2014-03-11 03:03:00 | 3824.65 | 3827.02 | 3823.00 | 3825.71 | 137.02 | 524152.99 | 3825.43 2014-03-11 03:04:00 | 3826.04 | 3827.36 | 3823.49 | 3824.04 | 107.59 | 411549.73 | 3825.31 2014-03-11 03:05:00 | 3824.05 | 3825.00 | 3822.33 | 3822.67 | 86.22 | 329631.69 | 3823.24 2014-03-11 03:06:00 | 3823.13 | 3823.93 | 3819.62 | 3822.60 | 103.08 | 393906.33 | 3821.25 2014-03-11 03:07:00 | 3823.47 | 3825.00 | 3823.47 | 3824.00 | 95.31 | 364477.64 | 3823.97 2014-03-11 03:08:00 | 3824.85 | 3824.85 | 3821.93 | 3822.71 | 110.92 | 424065.00 | 3823.30 2014-03-11 03:09:00 | 3822.71 | 3823.50 | 3818.69 | 3819.06 | 93.98 | 359189.06 | 3821.81 2014-03-11 03:10:00 | 3818.50 | 3818.51 | 3817.56 | 3817.56 | 2.29 | 8755.50 | 3818.36 2014-03-11 03:11:00 | 3817.53 | 3820.56 | 3817.00 | 3820.56 | 95.19 | 363493.73 | 3818.77 2014-03-11 03:12:00 | 3820.58 | 3822.18 | 3819.03 | 3820.37 | 76.29 | 291500.90 | 3820.81 2014-03-11 03:13:00 | 3820.35 | 3823.60 | 3820.35 | 3821.15 | 64.25 | 245526.71 | 3821.37 2014-03-11 03:14:00 | 3821.24 | 3822.97 | 3821.07 | 3822.01 | 153.18 | 585451.54 | 3822.01 2014-03-11 03:15:00 | 3821.03 | 3822.99 | 3816.29 | 3818.22 | 58.00 | 221506.22 | 3818.88 2014-03-11 03:16:00 | 3818.73 | 3820.28 | 3818.73 | 3818.95 | 84.06 | 321075.47 | 3819.60 2014-03-11 03:17:00 | 3818.91 | 3820.00 | 3818.04 | 3819.15 | 57.34 | 218975.51 | 3818.83 2014-03-11 03:18:00 | 3819.13 | 3820.30 | 3818.18 | 3818.75 | 120.74 | 461101.65 | 3819.12 2014-03-11 03:19:00 | 3818.43 | 3820.05 | 3818.32 | 3819.28 | 107.13 | 409197.96 | 3819.57 2014-03-11 03:20:00 | 3819.12 | 3822.00 | 3819.03 | 3821.35 | 125.80 | 480553.92 | 3820.14 2014-03-11 03:21:00 | 3821.31 | 3822.00 | 3819.03 | 3821.86 | 173.61 | 663246.38 | 3820.37 2014-03-11 03:22:00 | 3821.06 | 3823.90 | 3819.00 | 3823.80 | 113.41 | 433353.94 | 3821.09 2014-03-11 03:23:00 | 3822.07 | 3823.50 | 3818.00 | 3819.45 | 113.23 | 432571.46 | 3820.26 2014-03-11 03:24:00 | 3820.29 | 3822.49 | 3818.10 | 3818.85 | 139.51 | 532906.58 | 3819.98 2014-03-11 03:25:00 | 3821.00 | 3821.00 | 3817.91 | 3820.49 | 138.73 | 529864.72 | 3819.42 2014-03-11 03:26:00 | 3817.30 | 3820.41 | 3815.00 | 3818.41 | 184.50 | 704583.73 | 3818.80 2014-03-11 03:27:00 | 3817.48 | 3817.48 | 3815.02 | 3816.43 | 63.71 | 243160.00 | 3816.43 2014-03-11 03:28:00 | 3815.82 | 3817.01 | 3809.47 | 3815.16 | 160.37 | 611416.69 | 3812.66 2014-03-11 03:29:00 | 3813.69 | 3815.34 | 3809.03 | 3811.55 | 142.87 | 544766.10 | 3812.97 2014-03-11 03:30:00 | 3809.73 | 3812.50 | 3809.27 | 3810.67 | 128.15 | 488350.88 | 3810.92 2014-03-11 03:31:00 | 3810.65 | 3811.00 | 3810.63 | 3810.73 | 13.97 | 53227.66 | 3810.69 2014-03-11 03:32:00 | 3810.70 | 3812.79 | 3810.68 | 3812.27 | 106.14 | 404578.87 | 3811.86 2014-03-11 03:33:00 | 3812.25 | 3814.40 | 3811.78 | 3813.88 | 67.97 | 259211.62 | 3813.67 2014-03-11 03:34:00 | 3813.35 | 3814.98 | 3811.97 | 3813.55 | 59.96 | 228641.73 | 3813.36 2014-03-11 03:35:00 | 3813.92 | 3815.23 | 3812.94 | 3815.23 | 72.91 | 278048.64 | 3813.85 2014-03-11 03:36:00 | 3815.41 | 3817.46 | 3814.25 | 3816.88 | 28.53 | 108855.64 | 3815.48 2014-03-11 03:37:00 | 3816.79 | 3816.89 | 3815.33 | 3815.33 | 93.61 | 357196.57 | 3815.84 2014-03-11 03:38:00 | 3814.60 | 3816.50 | 3812.79 | 3813.34 | 125.05 | 477004.58 | 3814.45 2014-03-11 03:39:00 | 3816.00 | 3816.48 | 3813.41 | 3815.07 | 115.06 | 438911.07 | 3814.79 2014-03-11 03:40:00 | 3816.28 | 3817.00 | 3814.10 | 3816.04 | 180.88 | 690168.67 | 3815.57 2014-03-11 03:41:00 | 3816.88 | 3816.88 | 3813.80 | 3815.25 | 96.98 | 369935.90 | 3814.68 2014-03-11 03:42:00 | 3814.69 | 3815.79 | 3812.95 | 3813.72 | 77.92 | 297191.44 | 3814.16 2014-03-11 03:43:00 | 3813.29 | 3815.00 | 3812.43 | 3813.18 | 102.97 | 392670.94 | 3813.34 2014-03-11 03:44:00 | 3813.91 | 3815.79 | 3812.77 | 3815.00 | 61.04 | 232755.35 | 3813.47 2014-03-11 03:45:00 | 3814.44 | 3815.29 | 3814.03 | 3815.29 | 139.65 | 532703.69 | 3814.62 2014-03-11 03:46:00 | 3815.20 | 3816.70 | 3815.04 | 3815.35 | 30.19 | 115176.19 | 3815.42 2014-03-11 03:47:00 | 3815.77 | 3816.05 | 3815.17 | 3816.00 | 32.71 | 124812.76 | 3815.50 2014-03-11 03:48:00 | 3816.00 | 3820.00 | 3815.20 | 3816.96 | 73.02 | 278713.68 | 3817.05 2014-03-11 03:49:00 | 3816.20 | 3817.02 | 3815.58 | 3816.24 | 91.14 | 347822.72 | 3816.40 2014-03-11 03:50:00 | 3815.62 | 3816.92 | 3815.62 | 3815.64 | 39.06 | 149077.94 | 3816.25 2014-03-11 03:51:00 | 3816.45 | 3816.62 | 3816.45 | 3816.50 | 7.52 | 28693.26 | 3816.61 2014-03-11 03:52:00 | 3815.46 | 3815.46 | 3811.90 | 3812.78 | 6.99 | 26653.89 | 3813.15 2014-03-11 03:53:00 | 3812.67 | 3815.70 | 3811.67 | 3814.20 | 151.29 | 576888.04 | 3813.10 2014-03-11 03:54:00 | 3814.73 | 3815.66 | 3813.80 | 3814.40 | 113.98 | 434825.98 | 3814.90 2014-03-11 03:55:00 | 3814.19 | 3816.69 | 3813.83 | 3815.26 | 129.68 | 494711.42 | 3814.86 2014-03-11 03:56:00 | 3814.66 | 3816.91 | 3811.21 | 3813.38 | 60.44 | 230478.83 | 3813.10 2014-03-11 03:57:00 | 3813.37 | 3814.98 | 3812.92 | 3814.88 | 132.65 | 505911.15 | 3813.97 2014-03-11 03:58:00 | 3814.72 | 3814.89 | 3813.07 | 3814.58 | 138.93 | 529895.32 | 3814.25 2014-03-11 03:59:00 | 3813.59 | 3814.87 | 3813.19 | 3814.00 | 95.71 | 365024.53 | 3813.86 2014-03-11 04:00:00 | 3813.14 | 3813.14 | 3811.35 | 3811.59 | 58.81 | 224188.62 | 3812.15 2014-03-11 04:01:00 | 3811.20 | 3812.87 | 3810.00 | 3812.27 | 71.82 | 273759.91 | 3811.70 2014-03-11 04:02:00 | 3810.11 | 3812.51 | 3810.11 | 3811.13 | 72.66 | 276888.88 | 3811.01 2014-03-11 04:03:00 | 3810.13 | 3813.00 | 3810.13 | 3813.00 | 48.43 | 184599.34 | 3811.44 2014-03-11 04:04:00 | 3811.73 | 3812.09 | 3811.00 | 3811.65 | 48.53 | 184979.85 | 3811.35 2014-03-11 04:05:00 | 3811.01 | 3811.08 | 3811.00 | 3811.08 | 9.77 | 37233.47 | 3811.00 2014-03-11 04:06:00 | 3810.13 | 3811.00 | 3809.00 | 3809.00 | 25.42 | 96864.64 | 3810.12 2014-03-11 04:07:00 | 3809.02 | 3809.39 | 3808.00 | 3809.39 | 37.07 | 141177.08 | 3808.70 2014-03-11 04:08:00 | 3809.57 | 3811.47 | 3808.43 | 3810.94 | 48.29 | 183953.52 | 3809.74 2014-03-11 04:09:00 | 3810.82 | 3811.87 | 3810.13 | 3811.00 | 20.63 | 78620.50 | 3810.98 2014-03-11 04:10:00 | 3810.60 | 3811.98 | 3810.02 | 3811.46 | 3.91 | 14890.39 | 3811.21 2014-03-11 04:11:00 | 3811.50 | 3811.50 | 3808.67 | 3808.67 | 36.49 | 139007.56 | 3809.57 2014-03-11 04:12:00 | 3808.43 | 3810.54 | 3806.15 | 3809.43 | 34.41 | 131057.89 | 3808.60 2014-03-11 04:13:00 | 3809.77 | 3811.43 | 3809.00 | 3809.03 | 22.91 | 87273.39 | 3809.73 2014-03-11 04:14:00 | 3808.96 | 3809.06 | 3806.87 | 3807.18 | 40.35 | 153629.78 | 3807.90 2014-03-11 04:15:00 | 3807.40 | 3810.81 | 3807.11 | 3809.59 | 70.17 | 267247.25 | 3808.68 2014-03-11 04:16:00 | 3808.74 | 3810.94 | 3808.06 | 3808.66 | 57.19 | 217875.14 | 3809.41 2014-03-11 04:17:00 | 3811.00 | 3811.00 | 3808.85 | 3811.00 | 54.44 | 207390.54 | 3809.66 2014-03-11 04:18:00 | 3810.52 | 3811.00 | 3807.00 | 3807.19 | 64.14 | 244321.69 | 3809.37 2014-03-11 04:19:00 | 3809.67 | 3810.48 | 3806.60 | 3806.88 | 31.72 | 120800.82 | 3808.95 2014-03-11 04:20:00 | 3809.64 | 3809.99 | 3806.76 | 3809.99 | 36.21 | 137896.97 | 3808.05 2014-03-11 04:21:00 | 3807.04 | 3809.49 | 3806.70 | 3806.70 | 54.96 | 209297.89 | 3807.98 2014-03-11 04:22:00 | 3806.70 | 3809.76 | 3806.66 | 3808.55 | 19.10 | 72722.19 | 3807.64 2014-03-11 04:23:00 | 3807.10 | 3808.64 | 3806.50 | 3807.76 | 60.11 | 228862.74 | 3807.40 2014-03-11 04:24:00 | 3807.31 | 3808.71 | 3806.50 | 3807.00 | 54.93 | 209150.22 | 3807.44 2014-03-11 04:25:00 | 3807.05 | 3807.98 | 3806.54 | 3807.35 | 42.83 | 163069.53 | 3807.19 2014-03-11 04:26:00 | 3807.79 | 3808.64 | 3806.53 | 3808.64 | 18.94 | 72103.85 | 3807.36 2014-03-11 04:27:00 | 3808.60 | 3809.90 | 3806.86 | 3808.64 | 15.43 | 58750.46 | 3807.79 2014-03-11 04:28:00 | 3810.00 | 3810.00 | 3808.12 | 3809.99 | 46.85 | 178443.63 | 3809.24 2014-03-11 04:29:00 | 3810.00 | 3810.00 | 3806.00 | 3808.93 | 48.51 | 184708.70 | 3807.80 2014-03-11 04:30:00 | 3807.58 | 3809.82 | 3807.33 | 3808.17 | 45.82 | 174513.81 | 3808.93 2014-03-11 04:31:00 | 3808.73 | 3809.72 | 3807.11 | 3809.63 | 84.97 | 323580.73 | 3808.40 2014-03-11 04:32:00 | 3808.27 | 3809.83 | 3807.09 | 3809.52 | 62.95 | 239750.36 | 3808.64 2014-03-11 04:33:00 | 3807.82 | 3809.73 | 3807.10 | 3808.55 | 96.38 | 367019.46 | 3808.16 2014-03-11 04:34:00 | 3807.82 | 3809.58 | 3807.08 | 3807.10 | 59.74 | 227501.33 | 3808.06 2014-03-11 04:35:00 | 3808.57 | 3808.59 | 3807.11 | 3807.93 | 54.90 | 209077.71 | 3808.06 2014-03-11 04:36:00 | 3807.96 | 3808.62 | 3807.59 | 3808.04 | 31.23 | 118908.06 | 3807.98 2014-03-11 04:37:00 | 3807.11 | 3808.04 | 3806.00 | 3806.10 | 44.41 | 169072.19 | 3807.16 2014-03-11 04:38:00 | 3806.11 | 3808.00 | 3806.11 | 3807.06 | 63.94 | 243412.43 | 3807.07 2014-03-11 04:39:00 | 3806.78 | 3807.99 | 3806.00 | 3807.00 | 66.69 | 253893.35 | 3806.78 2014-03-11 04:40:00 | 3806.99 | 3807.96 | 3806.01 | 3806.01 | 21.28 | 80998.97 | 3806.88 2014-03-11 04:41:00 | 3806.01 | 3806.01 | 3801.30 | 3804.23 | 96.10 | 365533.19 | 3803.64 2014-03-11 04:42:00 | 3805.07 | 3806.36 | 3801.62 | 3802.75 | 58.25 | 221523.17 | 3803.30 2014-03-11 04:43:00 | 3802.00 | 3804.08 | 3801.10 | 3801.59 | 64.09 | 243672.47 | 3802.10 2014-03-11 04:44:00 | 3801.55 | 3804.44 | 3800.30 | 3800.30 | 58.45 | 222224.53 | 3802.02 2014-03-11 04:45:00 | 3800.97 | 3801.34 | 3790.01 | 3800.00 | 121.66 | 462218.06 | 3799.20 2014-03-11 04:46:00 | 3799.91 | 3800.02 | 3792.16 | 3799.04 | 66.83 | 253780.58 | 3797.58 2014-03-11 04:47:00 | 3797.63 | 3799.64 | 3795.21 | 3797.18 | 60.20 | 228598.89 | 3797.64 2014-03-11 04:48:00 | 3797.20 | 3798.00 | 3795.00 | 3795.00 | 39.68 | 150639.41 | 3796.64 2014-03-11 04:49:00 | 3795.00 | 3795.00 | 3792.29 | 3795.00 | 75.29 | 285610.82 | 3793.53 2014-03-11 04:50:00 | 3795.65 | 3797.80 | 3792.34 | 3797.80 | 82.23 | 312049.00 | 3794.83 2014-03-11 04:51:00 | 3794.08 | 3797.52 | 3794.08 | 3796.98 | 40.90 | 155250.18 | 3796.03 2014-03-11 04:52:00 | 3797.04 | 3799.99 | 3795.23 | 3799.99 | 66.63 | 253043.94 | 3797.75 2014-03-11 04:53:00 | 3799.97 | 3800.00 | 3794.80 | 3796.42 | 37.02 | 140596.97 | 3797.56 2014-03-11 04:54:00 | 3796.54 | 3800.18 | 3795.43 | 3798.60 | 47.76 | 181337.68 | 3796.85 2014-03-11 04:55:00 | 3798.71 | 3799.00 | 3796.32 | 3799.00 | 68.07 | 258503.01 | 3797.55 2014-03-11 04:56:00 | 3798.90 | 3798.90 | 3796.42 | 3798.03 | 95.86 | 364082.04 | 3797.94 2014-03-11 04:57:00 | 3796.64 | 3798.89 | 3796.64 | 3796.89 | 84.96 | 322658.93 | 3797.86 2014-03-11 04:58:00 | 3796.70 | 3796.70 | 3794.83 | 3795.00 | 57.00 | 216337.35 | 3795.73 2014-03-11 04:59:00 | 3794.79 | 3798.39 | 3793.89 | 3795.83 | 30.21 | 114668.76 | 3796.22 2014-03-11 05:00:00 | 3794.20 | 3798.33 | 3794.00 | 3796.20 | 43.69 | 165855.71 | 3796.02 2014-03-11 05:01:00 | 3796.20 | 3798.96 | 3795.00 | 3796.17 | 47.06 | 178633.18 | 3796.26 2014-03-11 05:02:00 | 3797.78 | 3800.90 | 3797.14 | 3799.44 | 57.35 | 217866.12 | 3798.69 2014-03-11 05:03:00 | 3800.00 | 3800.00 | 3797.38 | 3799.63 | 74.13 | 281646.56 | 3799.21 2014-03-11 05:04:00 | 3798.73 | 3801.50 | 3798.36 | 3801.50 | 46.38 | 176212.82 | 3799.41 2014-03-11 05:05:00 | 3799.46 | 3801.03 | 3797.99 | 3797.99 | 47.10 | 178961.01 | 3799.27 2014-03-11 05:06:00 | 3797.99 | 3798.98 | 3796.00 | 3797.51 | 60.18 | 228533.17 | 3797.43 2014-03-11 05:07:00 | 3796.48 | 3802.00 | 3796.39 | 3801.02 | 61.93 | 235279.29 | 3798.99 2014-03-11 05:08:00 | 3801.42 | 3801.79 | 3798.91 | 3800.57 | 40.63 | 154405.90 | 3800.29 2014-03-11 05:09:00 | 3801.48 | 3803.47 | 3800.05 | 3801.35 | 37.17 | 141322.24 | 3802.26 2014-03-11 05:10:00 | 3800.90 | 3803.70 | 3800.23 | 3802.65 | 54.97 | 208986.63 | 3802.04 2014-03-11 05:11:00 | 3802.36 | 3804.76 | 3800.19 | 3802.26 | 46.32 | 176139.12 | 3802.41 2014-03-11 05:12:00 | 3801.53 | 3802.67 | 3800.11 | 3800.39 | 38.01 | 144471.09 | 3801.07 2014-03-11 05:13:00 | 3800.98 | 3804.00 | 3800.24 | 3803.29 | 24.29 | 92368.27 | 3802.73 2014-03-11 05:14:00 | 3800.35 | 3803.00 | 3800.16 | 3801.24 | 64.17 | 243940.10 | 3801.35 2014-03-11 05:15:00 | 3802.97 | 3802.99 | 3800.68 | 3801.62 | 34.99 | 133006.98 | 3801.61 2014-03-11 05:16:00 | 3800.82 | 3802.58 | 3796.70 | 3796.70 | 105.27 | 400119.63 | 3800.89 2014-03-11 05:17:00 | 3798.39 | 3799.99 | 3797.12 | 3798.99 | 57.49 | 218357.21 | 3798.31 2014-03-11 05:18:00 | 3798.44 | 3799.87 | 3797.15 | 3798.79 | 78.82 | 299400.17 | 3798.48 2014-03-11 05:19:00 | 3799.18 | 3799.99 | 3797.00 | 3799.93 | 37.33 | 141794.36 | 3798.40 2014-03-11 05:20:00 | 3798.27 | 3802.70 | 3797.60 | 3801.08 | 82.24 | 312499.48 | 3799.71 2014-03-11 05:21:00 | 3802.00 | 3803.92 | 3800.39 | 3800.69 | 51.64 | 196362.65 | 3802.68 2014-03-11 05:22:00 | 3800.00 | 3801.96 | 3800.00 | 3801.27 | 25.59 | 97267.23 | 3801.13 2014-03-11 05:23:00 | 3800.96 | 3803.82 | 3800.02 | 3802.98 | 78.31 | 297684.70 | 3801.27 2014-03-11 05:24:00 | 3802.71 | 3804.69 | 3802.02 | 3804.27 | 26.16 | 99509.05 | 3803.72 2014-03-11 05:25:00 | 3805.10 | 3805.10 | 3800.22 | 3802.25 | 30.74 | 116863.63 | 3802.30 2014-03-11 05:26:00 | 3802.85 | 3803.19 | 3801.03 | 3801.42 | 90.94 | 345749.02 | 3802.16 2014-03-11 05:27:00 | 3802.10 | 3803.18 | 3801.11 | 3801.37 | 45.46 | 172828.62 | 3802.11 2014-03-11 05:28:00 | 3802.60 | 3803.17 | 3801.39 | 3802.98 | 50.15 | 190675.65 | 3802.03 2014-03-11 05:29:00 | 3802.57 | 3803.65 | 3801.44 | 3803.00 | 62.76 | 238646.73 | 3802.35 2014-03-11 05:30:00 | 3803.00 | 3804.94 | 3801.54 | 3804.94 | 86.11 | 327518.88 | 3803.58 2014-03-11 05:31:00 | 3803.69 | 3804.93 | 3802.06 | 3802.06 | 26.93 | 102437.52 | 3803.70 2014-03-11 05:32:00 | 3802.10 | 3803.03 | 3802.10 | 3802.10 | 25.97 | 98765.36 | 3802.91 2014-03-11 05:33:00 | 3802.10 | 3802.10 | 3796.00 | 3797.90 | 66.96 | 254382.00 | 3798.96 2014-03-11 05:34:00 | 3799.00 | 3799.00 | 3796.61 | 3798.82 | 75.95 | 288441.57 | 3797.63 2014-03-11 05:35:00 | 3797.95 | 3801.02 | 3797.00 | 3800.91 | 68.37 | 259742.30 | 3799.23 2014-03-11 05:36:00 | 3800.91 | 3802.10 | 3798.01 | 3802.10 | 35.89 | 136370.50 | 3799.68 2014-03-11 05:37:00 | 3801.95 | 3802.10 | 3798.07 | 3798.86 | 49.08 | 186506.73 | 3800.37 2014-03-11 05:38:00 | 3801.23 | 3801.97 | 3798.33 | 3801.78 | 95.28 | 362119.08 | 3800.46 2014-03-11 05:39:00 | 3799.82 | 3802.10 | 3798.60 | 3799.34 | 72.03 | 273731.30 | 3800.08 2014-03-11 05:40:00 | 3800.31 | 3804.00 | 3800.31 | 3803.20 | 36.09 | 137216.32 | 3801.64 2014-03-11 05:41:00 | 3803.37 | 3804.97 | 3802.21 | 3803.77 | 93.91 | 357165.40 | 3803.48 2014-03-11 05:42:00 | 3803.10 | 3805.00 | 3802.18 | 3803.00 | 61.72 | 234800.63 | 3804.04 2014-03-11 05:43:00 | 3803.11 | 3804.09 | 3803.00 | 3804.05 | 44.04 | 167505.19 | 3803.65 2014-03-11 05:44:00 | 3804.11 | 3805.00 | 3803.00 | 3803.00 | 60.32 | 229454.59 | 3803.89 2014-03-11 05:45:00 | 3804.30 | 3804.98 | 3803.00 | 3804.77 | 104.22 | 396455.44 | 3803.88 2014-03-11 05:46:00 | 3802.77 | 3804.74 | 3801.00 | 3802.12 | 66.46 | 252739.47 | 3802.88 2014-03-11 05:47:00 | 3801.61 | 3802.95 | 3800.10 | 3801.51 | 75.58 | 287334.26 | 3801.67 2014-03-11 05:48:00 | 3801.77 | 3804.95 | 3801.00 | 3801.54 | 47.95 | 182296.44 | 3802.12 2014-03-11 05:49:00 | 3804.62 | 3804.62 | 3800.57 | 3801.70 | 75.40 | 286665.45 | 3801.98 2014-03-11 05:50:00 | 3801.70 | 3802.75 | 3800.20 | 3801.29 | 36.54 | 138914.36 | 3801.81 2014-03-11 05:51:00 | 3801.68 | 3802.95 | 3800.20 | 3800.29 | 39.72 | 150968.64 | 3801.11 2014-03-11 05:52:00 | 3800.29 | 3802.94 | 3800.29 | 3801.13 | 47.75 | 181542.62 | 3801.70 2014-03-11 05:53:00 | 3802.34 | 3802.36 | 3801.06 | 3801.65 | 76.82 | 292046.48 | 3801.80 2014-03-11 05:54:00 | 3801.56 | 3803.00 | 3801.55 | 3802.36 | 72.60 | 276027.98 | 3802.14 2014-03-11 05:55:00 | 3801.00 | 3802.87 | 3800.24 | 3800.96 | 80.51 | 306079.04 | 3801.66 2014-03-11 05:56:00 | 3800.97 | 3802.96 | 3800.81 | 3802.25 | 49.40 | 187826.47 | 3801.85 2014-03-11 05:57:00 | 3802.04 | 3802.88 | 3801.32 | 3801.88 | 40.97 | 155771.15 | 3802.17 2014-03-11 05:58:00 | 3801.68 | 3802.30 | 3801.28 | 3802.18 | 32.27 | 122691.53 | 3802.03 2014-03-11 05:59:00 | 3801.31 | 3802.12 | 3800.00 | 3800.00 | 26.07 | 99113.50 | 3801.38 2014-03-11 06:00:00 | 3800.00 | 3800.01 | 3798.16 | 3799.79 | 40.55 | 154058.99 | 3799.33 2014-03-11 06:01:00 | 3798.44 | 3799.86 | 3798.00 | 3798.00 | 100.46 | 381650.87 | 3799.00 2014-03-11 06:02:00 | 3798.98 | 3799.85 | 3798.00 | 3799.43 | 38.83 | 147498.36 | 3798.66 2014-03-11 06:03:00 | 3798.07 | 3798.07 | 3795.89 | 3795.89 | 32.07 | 121763.98 | 3797.17 2014-03-11 06:04:00 | 3795.50 | 3796.23 | 3791.93 | 3792.12 | 40.97 | 155436.02 | 3793.90 2014-03-11 06:05:00 | 3792.02 | 3794.93 | 3791.97 | 3791.97 | 75.04 | 284647.62 | 3793.43 2014-03-11 06:06:00 | 3791.83 | 3794.99 | 3791.78 | 3792.05 | 48.39 | 183563.58 | 3793.34 2014-03-11 06:07:00 | 3794.99 | 3794.99 | 3792.18 | 3794.91 | 135.78 | 515055.40 | 3793.45 2014-03-11 06:08:00 | 3794.01 | 3794.82 | 3792.07 | 3792.96 | 56.48 | 214236.86 | 3793.01 2014-03-11 06:09:00 | 3792.98 | 3794.88 | 3792.00 | 3794.77 | 97.07 | 368208.93 | 3793.31 2014-03-11 06:10:00 | 3794.10 | 3794.81 | 3792.30 | 3792.30 | 127.22 | 482575.21 | 3793.20 2014-03-11 06:11:00 | 3792.30 | 3794.80 | 3792.30 | 3792.45 | 71.47 | 271119.35 | 3793.42 2014-03-11 06:12:00 | 3793.45 | 3793.65 | 3791.00 | 3792.57 | 61.98 | 235054.99 | 3792.25 2014-03-11 06:13:00 | 3791.09 | 3792.57 | 3791.09 | 3792.12 | 33.77 | 128032.60 | 3791.87 2014-03-11 06:14:00 | 3792.11 | 3793.16 | 3790.52 | 3791.22 | 59.16 | 224304.69 | 3791.75 2014-03-11 06:15:00 | 3791.04 | 3793.15 | 3790.73 | 3791.78 | 31.32 | 118784.75 | 3792.13 2014-03-11 06:16:00 | 3792.77 | 3793.20 | 3791.75 | 3793.20 | 39.35 | 149240.31 | 3792.25 2014-03-11 06:17:00 | 3793.20 | 3795.72 | 3792.35 | 3795.06 | 39.59 | 150215.61 | 3794.76 2014-03-11 06:18:00 | 3792.45 | 3794.90 | 3792.22 | 3793.97 | 116.06 | 440245.71 | 3793.42 2014-03-11 06:19:00 | 3792.98 | 3794.32 | 3792.01 | 3794.24 | 58.95 | 223616.17 | 3793.19 2014-03-11 06:20:00 | 3792.86 | 3793.80 | 3792.13 | 3792.67 | 68.00 | 257918.19 | 3792.75 2014-03-11 06:21:00 | 3792.45 | 3793.68 | 3792.17 | 3793.07 | 68.03 | 258026.77 | 3792.89 2014-03-11 06:22:00 | 3792.59 | 3793.64 | 3792.12 | 3792.67 | 25.21 | 95607.17 | 3792.88 2014-03-11 06:23:00 | 3794.96 | 3794.96 | 3792.87 | 3793.03 | 60.34 | 228902.77 | 3793.42 2014-03-11 06:24:00 | 3792.94 | 3792.94 | 3790.52 | 3792.03 | 65.68 | 249016.34 | 3791.47 2014-03-11 06:25:00 | 3792.43 | 3794.29 | 3792.43 | 3793.69 | 97.81 | 371025.79 | 3793.41 2014-03-11 06:26:00 | 3793.81 | 3795.75 | 3793.28 | 3794.64 | 56.15 | 213088.98 | 3794.86 2014-03-11 06:27:00 | 3794.86 | 3795.77 | 3792.02 | 3793.42 | 61.78 | 234443.50 | 3794.87 2014-03-11 06:28:00 | 3794.62 | 3794.62 | 3792.01 | 3793.96 | 83.51 | 316771.30 | 3793.08 2014-03-11 06:29:00 | 3793.75 | 3793.96 | 3792.02 | 3793.96 | 92.49 | 350793.16 | 3792.89 2014-03-11 06:30:00 | 3792.41 | 3793.85 | 3792.01 | 3792.85 | 61.12 | 231798.70 | 3792.70 2014-03-11 06:31:00 | 3793.76 | 3793.76 | 3792.04 | 3792.04 | 85.67 | 324944.66 | 3792.89 2014-03-11 06:32:00 | 3793.13 | 3793.82 | 3791.80 | 3793.81 | 49.20 | 186599.71 | 3792.75 2014-03-11 06:33:00 | 3793.81 | 3796.55 | 3791.00 | 3796.49 | 56.85 | 215665.41 | 3793.79 2014-03-11 06:34:00 | 3796.45 | 3796.45 | 3791.11 | 3795.32 | 87.67 | 332618.23 | 3794.11 2014-03-11 06:35:00 | 3792.02 | 3795.80 | 3792.02 | 3795.80 | 52.04 | 197477.98 | 3794.81 2014-03-11 06:36:00 | 3793.33 | 3797.39 | 3792.03 | 3795.07 | 90.87 | 344755.41 | 3794.11 2014-03-11 06:37:00 | 3795.06 | 3797.30 | 3792.10 | 3794.55 | 113.32 | 430033.58 | 3794.83 2014-03-11 06:38:00 | 3794.07 | 3795.00 | 3792.12 | 3795.00 | 54.65 | 207335.51 | 3793.95 2014-03-11 06:39:00 | 3792.69 | 3795.00 | 3792.10 | 3795.00 | 100.26 | 380364.93 | 3793.71 2014-03-11 06:40:00 | 3792.50 | 3795.50 | 3792.00 | 3794.47 | 46.94 | 178063.17 | 3793.18 2014-03-11 06:41:00 | 3792.20 | 3795.00 | 3792.00 | 3792.31 | 77.51 | 294024.54 | 3793.18 2014-03-11 06:42:00 | 3792.59 | 3794.50 | 3792.10 | 3792.10 | 44.84 | 170056.95 | 3792.95 2014-03-11 06:43:00 | 3793.97 | 3798.00 | 3792.29 | 3795.00 | 116.43 | 441744.80 | 3794.18 2014-03-11 06:44:00 | 3797.46 | 3798.00 | 3794.00 | 3794.20 | 97.64 | 370669.95 | 3796.49 2014-03-11 06:45:00 | 3798.00 | 3799.00 | 3794.31 | 3798.67 | 116.35 | 441798.91 | 3797.09 2014-03-11 06:46:00 | 3797.09 | 3800.00 | 3797.09 | 3798.80 | 72.02 | 273550.97 | 3798.37 2014-03-11 06:47:00 | 3798.58 | 3799.00 | 3797.32 | 3798.38 | 14.35 | 54514.17 | 3798.10 2014-03-11 06:48:00 | 3799.00 | 3799.09 | 3798.12 | 3799.00 | 30.60 | 116239.83 | 3798.56 2014-03-11 06:49:00 | 3798.91 | 3798.91 | 3798.84 | 3798.84 | 0.51 | 1945.01 | 3798.84 2014-03-11 06:50:00 | 3798.86 | 3798.90 | 3795.34 | 3797.85 | 70.03 | 265902.19 | 3796.76 2014-03-11 06:51:00 | 3796.27 | 3800.00 | 3795.68 | 3798.89 | 85.94 | 326361.50 | 3797.77 2014-03-11 06:52:00 | 3797.57 | 3803.27 | 3796.42 | 3799.01 | 119.00 | 452020.52 | 3798.36 2014-03-11 06:53:00 | 3802.93 | 3803.21 | 3799.27 | 3802.68 | 82.10 | 312107.60 | 3801.74 2014-03-11 06:54:00 | 3800.65 | 3801.97 | 3799.09 | 3801.76 | 89.92 | 341744.04 | 3800.70 2014-03-11 06:55:00 | 3800.00 | 3801.91 | 3799.10 | 3800.00 | 34.82 | 132351.66 | 3801.13 2014-03-11 06:56:00 | 3801.24 | 3801.92 | 3799.00 | 3799.00 | 69.06 | 262429.07 | 3800.07 2014-03-11 06:57:00 | 3800.08 | 3800.38 | 3798.00 | 3799.58 | 63.71 | 242057.23 | 3799.24 2014-03-11 06:58:00 | 3799.92 | 3799.92 | 3797.18 | 3797.18 | 47.35 | 179863.28 | 3798.59 2014-03-11 06:59:00 | 3798.49 | 3798.71 | 3797.00 | 3798.20 | 38.32 | 145559.75 | 3798.23 2014-03-11 07:00:00 | 3798.30 | 3798.34 | 3798.20 | 3798.20 | 12.42 | 47166.71 | 3798.25 2014-03-11 07:01:00 | 3797.47 | 3798.14 | 3797.00 | 3797.00 | 46.85 | 177901.93 | 3797.35 2014-03-11 07:02:00 | 3797.00 | 3797.00 | 3797.00 | 3797.00 | 0.13 | 474.63 | 3797.00 2014-03-11 07:03:00 | 3797.88 | 3798.00 | 3797.87 | 3797.87 | 6.62 | 25142.32 | 3797.93 2014-03-11 07:04:00 | 3797.00 | 3797.00 | 3794.89 | 3795.00 | 137.01 | 520084.27 | 3795.82 2014-03-11 07:05:00 | 3794.36 | 3795.00 | 3792.12 | 3793.15 | 38.37 | 145565.99 | 3793.55 2014-03-11 07:06:00 | 3794.04 | 3795.71 | 3792.61 | 3794.15 | 59.13 | 224343.21 | 3793.94 2014-03-11 07:07:00 | 3795.05 | 3795.05 | 3792.30 | 3794.70 | 64.48 | 244668.14 | 3794.54 2014-03-11 07:08:00 | 3794.06 | 3794.08 | 3792.30 | 3792.98 | 42.37 | 160732.14 | 3793.36 2014-03-11 07:09:00 | 3793.69 | 3794.00 | 3791.38 | 3791.38 | 30.71 | 116472.99 | 3792.80 2014-03-11 07:10:00 | 3791.36 | 3792.89 | 3790.61 | 3790.61 | 124.68 | 472780.68 | 3791.92 2014-03-11 07:11:00 | 3792.79 | 3795.07 | 3790.76 | 3793.02 | 113.13 | 429097.79 | 3793.03 2014-03-11 07:12:00 | 3792.86 | 3794.98 | 3791.40 | 3792.75 | 111.96 | 424700.23 | 3793.22 2014-03-11 07:13:00 | 3793.19 | 3795.00 | 3793.19 | 3793.74 | 102.45 | 388715.63 | 3794.20 2014-03-11 07:14:00 | 3794.94 | 3794.97 | 3792.40 | 3793.83 | 112.18 | 425552.24 | 3793.61 2014-03-11 07:15:00 | 3793.57 | 3794.92 | 3792.91 | 3794.00 | 37.60 | 142638.55 | 3794.08 2014-03-11 07:16:00 | 3794.10 | 3794.12 | 3792.38 | 3792.70 | 70.22 | 266347.47 | 3792.93 2014-03-11 07:17:00 | 3792.61 | 3794.75 | 3791.43 | 3794.75 | 94.64 | 358969.67 | 3792.84 2014-03-11 07:18:00 | 3791.97 | 3794.89 | 3791.65 | 3794.05 | 67.89 | 257527.90 | 3793.09 2014-03-11 07:19:00 | 3792.40 | 3794.90 | 3791.82 | 3793.92 | 111.20 | 421849.79 | 3793.48 2014-03-11 07:20:00 | 3791.96 | 3795.00 | 3791.96 | 3795.00 | 67.44 | 255820.55 | 3793.59 2014-03-11 07:21:00 | 3793.00 | 3795.00 | 3792.64 | 3794.06 | 55.96 | 212281.69 | 3793.66 2014-03-11 07:22:00 | 3793.08 | 3796.00 | 3792.48 | 3795.32 | 115.14 | 436844.91 | 3794.10 2014-03-11 07:23:00 | 3793.21 | 3795.94 | 3793.21 | 3794.92 | 101.26 | 384253.43 | 3794.91 2014-03-11 07:24:00 | 3795.14 | 3796.00 | 3792.36 | 3792.97 | 54.73 | 207684.14 | 3794.43 2014-03-11 07:25:00 | 3794.94 | 3797.74 | 3792.03 | 3795.00 | 79.47 | 301581.74 | 3795.15 2014-03-11 07:26:00 | 3795.43 | 3796.78 | 3795.00 | 3796.35 | 85.77 | 325562.00 | 3795.76 2014-03-11 07:27:00 | 3796.27 | 3796.39 | 3795.00 | 3795.19 | 103.50 | 392859.87 | 3795.67 2014-03-11 07:28:00 | 3796.00 | 3796.00 | 3794.00 | 3794.50 | 2.78 | 10542.88 | 3795.13 2014-03-11 07:29:00 | 3794.50 | 3797.80 | 3794.03 | 3796.76 | 104.05 | 394913.79 | 3795.31 2014-03-11 07:30:00 | 3796.90 | 3797.84 | 3795.55 | 3795.77 | 31.51 | 119623.67 | 3796.37 2014-03-11 07:31:00 | 3797.11 | 3797.99 | 3795.99 | 3797.78 | 92.71 | 352017.49 | 3797.02 2014-03-11 07:32:00 | 3794.38 | 3797.58 | 3794.12 | 3796.18 | 104.68 | 397298.98 | 3795.51 2014-03-11 07:33:00 | 3794.78 | 3797.66 | 3794.12 | 3794.76 | 105.50 | 400427.15 | 3795.45 2014-03-11 07:34:00 | 3796.83 | 3797.68 | 3794.20 | 3795.33 | 114.56 | 434880.68 | 3796.13 2014-03-11 07:35:00 | 3795.42 | 3797.52 | 3794.28 | 3796.12 | 101.47 | 385165.71 | 3795.97 2014-03-11 07:36:00 | 3797.24 | 3797.46 | 3794.32 | 3795.36 | 136.04 | 516309.45 | 3795.25 2014-03-11 07:37:00 | 3795.12 | 3796.00 | 3794.28 | 3796.00 | 136.38 | 517530.25 | 3794.85 2014-03-11 07:38:00 | 3796.00 | 3798.20 | 3795.45 | 3797.14 | 80.86 | 307005.56 | 3796.75 2014-03-11 07:39:00 | 3796.87 | 3798.10 | 3795.56 | 3796.33 | 65.80 | 249824.75 | 3796.96 2014-03-11 07:40:00 | 3798.11 | 3798.61 | 3795.98 | 3798.04 | 65.20 | 247576.63 | 3797.36 2014-03-11 07:41:00 | 3799.04 | 3800.00 | 3798.00 | 3799.06 | 18.02 | 68453.24 | 3798.95 2014-03-11 07:42:00 | 3799.16 | 3800.04 | 3795.55 | 3796.73 | 72.35 | 274761.63 | 3797.78 2014-03-11 07:43:00 | 3795.86 | 3799.01 | 3795.57 | 3797.25 | 96.77 | 367494.26 | 3797.45 2014-03-11 07:44:00 | 3797.06 | 3798.10 | 3796.36 | 3797.26 | 67.96 | 258057.97 | 3797.32 2014-03-11 07:45:00 | 3798.01 | 3799.83 | 3797.97 | 3798.24 | 89.49 | 339924.30 | 3798.59 2014-03-11 07:46:00 | 3799.59 | 3801.19 | 3798.28 | 3800.29 | 33.89 | 128771.56 | 3799.58 2014-03-11 07:47:00 | 3801.23 | 3801.80 | 3797.53 | 3800.00 | 78.88 | 299761.21 | 3800.07 2014-03-11 07:48:00 | 3797.13 | 3800.00 | 3797.13 | 3800.00 | 87.95 | 334085.23 | 3798.67 2014-03-11 07:49:00 | 3797.55 | 3800.00 | 3797.55 | 3799.44 | 105.39 | 400383.20 | 3799.21 2014-03-11 07:50:00 | 3798.43 | 3800.00 | 3796.00 | 3798.71 | 79.83 | 303240.25 | 3798.72 2014-03-11 07:51:00 | 3799.14 | 3799.98 | 3796.10 | 3799.83 | 82.39 | 312986.41 | 3798.84 2014-03-11 07:52:00 | 3798.23 | 3799.98 | 3798.21 | 3799.00 | 36.48 | 138595.89 | 3799.13 2014-03-11 07:53:00 | 3799.08 | 3799.98 | 3798.20 | 3799.00 | 9.14 | 34723.23 | 3799.04 2014-03-11 07:54:00 | 3799.01 | 3800.11 | 3798.22 | 3800.11 | 53.07 | 201630.63 | 3799.48 2014-03-11 07:55:00 | 3800.13 | 3801.00 | 3800.13 | 3801.00 | 3.79 | 14408.86 | 3800.81 2014-03-11 07:56:00 | 3802.00 | 3802.00 | 3802.00 | 3802.00 | 1.84 | 7003.28 | 3802.00 2014-03-11 07:57:00 | 3802.00 | 3802.00 | 3798.33 | 3800.41 | 45.70 | 173683.46 | 3800.26 2014-03-11 07:58:00 | 3800.00 | 3801.93 | 3798.48 | 3801.01 | 54.71 | 207937.15 | 3800.58 2014-03-11 07:59:00 | 3801.18 | 3801.98 | 3800.00 | 3800.03 | 81.43 | 309543.34 | 3801.20 2014-03-11 08:00:00 | 3799.01 | 3801.46 | 3797.13 | 3799.96 | 71.13 | 270229.42 | 3799.15 2014-03-11 08:01:00 | 3798.98 | 3799.00 | 3797.10 | 3799.00 | 133.76 | 508007.82 | 3797.85 2014-03-11 08:02:00 | 3797.33 | 3799.43 | 3797.00 | 3797.95 | 147.22 | 559135.33 | 3797.91 2014-03-11 08:03:00 | 3798.86 | 3798.86 | 3796.00 | 3797.99 | 89.10 | 338374.15 | 3797.52 2014-03-11 08:04:00 | 3797.40 | 3798.00 | 3796.00 | 3798.00 | 131.56 | 499516.06 | 3796.98 2014-03-11 08:05:00 | 3800.00 | 3800.00 | 3796.44 | 3799.29 | 102.10 | 387811.05 | 3798.49 2014-03-11 08:06:00 | 3799.66 | 3800.00 | 3797.81 | 3798.45 | 85.59 | 325182.51 | 3799.30 2014-03-11 08:07:00 | 3798.50 | 3800.00 | 3798.50 | 3799.00 | 39.41 | 149718.67 | 3799.48 2014-03-11 08:08:00 | 3799.00 | 3799.79 | 3797.00 | 3797.72 | 51.59 | 195929.29 | 3798.18 2014-03-11 08:09:00 | 3797.72 | 3799.74 | 3797.72 | 3797.72 | 137.93 | 523952.66 | 3798.77 2014-03-11 08:10:00 | 3797.72 | 3799.73 | 3797.72 | 3797.72 | 136.71 | 519329.95 | 3798.66 2014-03-11 08:11:00 | 3798.00 | 3799.75 | 3797.72 | 3799.68 | 155.46 | 590575.80 | 3798.87 2014-03-11 08:12:00 | 3799.62 | 3799.62 | 3797.88 | 3798.35 | 123.66 | 469726.28 | 3798.53 2014-03-11 08:13:00 | 3797.96 | 3799.48 | 3797.05 | 3799.40 | 92.81 | 352504.50 | 3798.13 2014-03-11 08:14:00 | 3797.71 | 3800.00 | 3797.71 | 3798.92 | 71.79 | 272704.11 | 3798.80 2014-03-11 08:15:00 | 3800.00 | 3800.00 | 3798.01 | 3799.93 | 85.66 | 325399.69 | 3798.96 2014-03-11 08:16:00 | 3799.93 | 3799.93 | 3797.72 | 3798.33 | 97.19 | 369198.93 | 3798.81 2014-03-11 08:17:00 | 3799.19 | 3801.46 | 3798.07 | 3801.16 | 48.89 | 185767.00 | 3800.08 2014-03-11 08:18:00 | 3800.45 | 3802.20 | 3800.22 | 3802.20 | 101.13 | 384414.43 | 3801.23 2014-03-11 08:19:00 | 3802.23 | 3803.00 | 3802.23 | 3802.27 | 48.41 | 184088.13 | 3802.92 2014-03-11 08:20:00 | 3802.96 | 3804.88 | 3802.92 | 3804.87 | 104.82 | 398740.31 | 3804.01 2014-03-11 08:21:00 | 3804.00 | 3809.43 | 3804.00 | 3808.00 | 167.89 | 638973.52 | 3805.84 2014-03-11 08:22:00 | 3808.00 | 3811.90 | 3805.66 | 3811.02 | 80.06 | 304887.31 | 3808.09 2014-03-11 08:23:00 | 3812.00 | 3819.99 | 3811.00 | 3819.97 | 81.49 | 310850.73 | 3814.59 2014-03-11 08:24:00 | 3819.97 | 3820.02 | 3816.86 | 3819.15 | 120.24 | 459243.39 | 3819.39 2014-03-11 08:25:00 | 3819.05 | 3821.47 | 3817.03 | 3820.58 | 150.25 | 573799.25 | 3818.86 2014-03-11 08:26:00 | 3820.58 | 3824.00 | 3820.58 | 3824.00 | 47.98 | 183406.03 | 3822.47 2014-03-11 08:27:00 | 3824.00 | 3824.49 | 3821.00 | 3824.49 | 61.18 | 233902.84 | 3823.44 2014-03-11 08:28:00 | 3824.00 | 3824.00 | 3790.11 | 3815.87 | 70.99 | 270724.15 | 3813.71 2014-03-11 08:29:00 | 3814.49 | 3818.98 | 3811.00 | 3818.38 | 101.94 | 389076.82 | 3816.76 2014-03-11 08:30:00 | 3818.38 | 3820.59 | 3812.69 | 3818.94 | 16.14 | 61627.86 | 3818.57 2014-03-11 08:31:00 | 3818.00 | 3818.00 | 3812.50 | 3816.97 | 65.13 | 248537.54 | 3815.91 2014-03-11 08:32:00 | 3816.84 | 3817.00 | 3813.03 | 3814.59 | 19.10 | 72857.58 | 3814.73 2014-03-11 08:33:00 | 3814.56 | 3816.98 | 3813.30 | 3815.60 | 34.64 | 132142.38 | 3815.06 2014-03-11 08:34:00 | 3817.00 | 3817.00 | 3814.89 | 3815.52 | 19.97 | 76209.42 | 3815.43 2014-03-11 08:35:00 | 3815.52 | 3817.00 | 3814.03 | 3815.96 | 42.49 | 162108.65 | 3815.31 2014-03-11 08:36:00 | 3815.96 | 3817.00 | 3814.36 | 3817.00 | 92.88 | 354439.21 | 3816.14 2014-03-11 08:37:00 | 3817.00 | 3818.34 | 3816.49 | 3817.49 | 92.11 | 351622.65 | 3817.26 2014-03-11 08:38:00 | 3817.45 | 3820.55 | 3817.44 | 3820.48 | 44.60 | 170339.44 | 3819.36 2014-03-11 08:39:00 | 3820.48 | 3824.51 | 3817.60 | 3818.00 | 45.65 | 174385.92 | 3820.06 2014-03-11 08:40:00 | 3819.83 | 3819.83 | 3815.94 | 3816.69 | 119.83 | 457482.34 | 3817.70 2014-03-11 08:41:00 | 3817.00 | 3817.00 | 3816.19 | 3817.00 | 4.95 | 18909.16 | 3816.95 2014-03-11 08:42:00 | 3817.00 | 3818.60 | 3817.00 | 3817.00 | 7.23 | 27596.65 | 3818.02 2014-03-11 08:43:00 | 3816.50 | 3818.07 | 3816.00 | 3816.59 | 102.91 | 392770.94 | 3816.79 2014-03-11 08:44:00 | 3817.99 | 3819.00 | 3816.04 | 3819.00 | 80.08 | 305680.45 | 3817.19 2014-03-11 08:45:00 | 3817.65 | 3820.00 | 3816.85 | 3819.43 | 116.44 | 444627.62 | 3818.64 2014-03-11 08:46:00 | 3819.00 | 3828.14 | 3819.00 | 3828.14 | 43.63 | 166808.25 | 3822.98 2014-03-11 08:47:00 | 3826.00 | 3828.15 | 3823.74 | 3823.74 | 69.41 | 265569.26 | 3826.37 2014-03-11 08:48:00 | 3824.43 | 3827.00 | 3823.03 | 3824.84 | 46.09 | 176257.21 | 3824.20 2014-03-11 08:49:00 | 3825.98 | 3832.56 | 3823.70 | 3831.05 | 83.70 | 320552.92 | 3829.65 2014-03-11 08:50:00 | 3831.07 | 3838.00 | 3828.33 | 3829.55 | 118.71 | 454906.80 | 3832.21 2014-03-11 08:51:00 | 3828.15 | 3833.80 | 3825.50 | 3828.00 | 86.93 | 332809.51 | 3828.52 2014-03-11 08:52:00 | 3832.94 | 3832.94 | 3825.13 | 3826.08 | 54.93 | 210299.03 | 3828.42 2014-03-11 08:53:00 | 3827.10 | 3830.00 | 3825.13 | 3826.00 | 86.48 | 331014.95 | 3827.69 2014-03-11 08:54:00 | 3826.13 | 3830.00 | 3822.24 | 3829.09 | 111.24 | 425799.81 | 3827.65 2014-03-11 08:55:00 | 3829.09 | 3830.00 | 3826.58 | 3826.98 | 74.16 | 283922.57 | 3828.46 2014-03-11 08:56:00 | 3826.54 | 3827.46 | 3823.00 | 3823.94 | 78.84 | 301654.29 | 3826.16 2014-03-11 08:57:00 | 3824.91 | 3826.00 | 3823.94 | 3824.35 | 41.62 | 159191.09 | 3824.96 2014-03-11 08:58:00 | 3824.35 | 3824.36 | 3820.64 | 3823.00 | 69.85 | 266973.74 | 3821.94 2014-03-11 08:59:00 | 3823.98 | 3824.00 | 3821.11 | 3821.11 | 49.54 | 189405.84 | 3822.98 2014-03-11 09:00:00 | 3821.11 | 3823.00 | 3820.00 | 3823.00 | 44.71 | 170848.95 | 3821.10 2014-03-11 09:01:00 | 3821.32 | 3822.74 | 3819.33 | 3819.55 | 73.08 | 279161.69 | 3820.16 2014-03-11 09:02:00 | 3819.24 | 3820.10 | 3815.00 | 3820.10 | 79.69 | 304294.03 | 3818.42 2014-03-11 09:03:00 | 3820.10 | 3820.94 | 3818.70 | 3820.94 | 40.82 | 155906.45 | 3819.65 2014-03-11 09:04:00 | 3820.96 | 3820.96 | 3818.40 | 3818.40 | 21.73 | 83009.69 | 3819.52 2014-03-11 09:05:00 | 3818.40 | 3818.97 | 3815.00 | 3815.47 | 28.88 | 110274.28 | 3817.83 2014-03-11 09:06:00 | 3816.50 | 3819.35 | 3816.50 | 3819.00 | 58.84 | 224641.11 | 3818.15 2014-03-11 09:07:00 | 3819.00 | 3819.02 | 3817.06 | 3817.76 | 66.92 | 255512.84 | 3818.01 2014-03-11 09:08:00 | 3817.00 | 3818.00 | 3815.74 | 3817.34 | 49.33 | 188278.11 | 3816.63 2014-03-11 09:09:00 | 3817.48 | 3819.00 | 3816.51 | 3819.00 | 31.21 | 119160.00 | 3817.64 2014-03-11 09:10:00 | 3819.00 | 3819.00 | 3817.00 | 3817.00 | 26.01 | 99281.47 | 3817.78 2014-03-11 09:11:00 | 3817.72 | 3818.63 | 3816.91 | 3816.91 | 17.88 | 68259.71 | 3817.87 2014-03-11 09:12:00 | 3816.00 | 3818.99 | 3814.97 | 3815.87 | 51.91 | 198119.70 | 3816.31 2014-03-11 09:13:00 | 3815.83 | 3815.83 | 3814.35 | 3814.99 | 66.10 | 252174.41 | 3814.93 2014-03-11 09:14:00 | 3814.99 | 3818.98 | 3814.99 | 3818.91 | 50.55 | 192955.27 | 3817.04 2014-03-11 09:15:00 | 3817.72 | 3818.91 | 3814.50 | 3815.44 | 41.73 | 159242.08 | 3815.64 2014-03-11 09:16:00 | 3815.95 | 3818.91 | 3815.92 | 3818.72 | 45.25 | 172717.04 | 3817.12 2014-03-11 09:17:00 | 3818.00 | 3819.00 | 3817.97 | 3818.92 | 28.37 | 108345.92 | 3818.49 2014-03-11 09:18:00 | 3818.92 | 3819.00 | 3817.36 | 3818.35 | 44.26 | 168984.45 | 3818.25 2014-03-11 09:19:00 | 3817.71 | 3819.10 | 3816.46 | 3816.46 | 52.29 | 199621.90 | 3817.67 2014-03-11 09:20:00 | 3816.00 | 3818.39 | 3815.86 | 3816.53 | 115.40 | 440512.91 | 3817.20 2014-03-11 09:21:00 | 3816.80 | 3817.93 | 3815.00 | 3817.88 | 37.02 | 141307.66 | 3816.65 2014-03-11 09:22:00 | 3817.07 | 3817.65 | 3815.05 | 3816.04 | 63.85 | 243671.41 | 3816.25 2014-03-11 09:23:00 | 3817.00 | 3817.00 | 3815.00 | 3816.42 | 67.61 | 257976.21 | 3815.93 2014-03-11 09:24:00 | 3814.99 | 3816.22 | 3814.00 | 3815.68 | 40.30 | 153730.21 | 3814.65 2014-03-11 09:25:00 | 3815.00 | 3815.89 | 3810.00 | 3810.00 | 87.07 | 332082.38 | 3813.97 2014-03-11 09:26:00 | 3812.33 | 3815.00 | 3807.00 | 3814.21 | 35.54 | 135498.99 | 3812.15 2014-03-11 09:27:00 | 3814.88 | 3814.88 | 3812.71 | 3813.61 | 41.19 | 157093.92 | 3813.70 2014-03-11 09:28:00 | 3813.86 | 3814.04 | 3811.94 | 3811.94 | 35.02 | 133527.71 | 3813.01 2014-03-11 09:29:00 | 3813.93 | 3814.05 | 3811.00 | 3814.05 | 51.21 | 195218.86 | 3812.27 2014-03-11 09:30:00 | 3814.17 | 3815.00 | 3812.00 | 3813.89 | 49.44 | 188519.54 | 3813.33 2014-03-11 09:31:00 | 3813.10 | 3813.94 | 3812.12 | 3812.12 | 58.62 | 223516.64 | 3812.85 2014-03-11 09:32:00 | 3813.00 | 3814.00 | 3810.94 | 3810.94 | 20.87 | 79576.09 | 3812.21 2014-03-11 09:33:00 | 3810.66 | 3812.96 | 3809.50 | 3811.96 | 36.09 | 137528.37 | 3811.23 2014-03-11 09:34:00 | 3811.55 | 3813.00 | 3811.14 | 3812.25 | 64.02 | 244034.46 | 3812.15 2014-03-11 09:35:00 | 3811.64 | 3813.00 | 3811.10 | 3813.00 | 60.15 | 229281.09 | 3811.82 2014-03-11 09:36:00 | 3814.00 | 3814.95 | 3813.10 | 3814.63 | 24.29 | 92631.16 | 3814.02 2014-03-11 09:37:00 | 3815.00 | 3815.71 | 3813.24 | 3815.35 | 67.87 | 258878.59 | 3814.55 2014-03-11 09:38:00 | 3815.29 | 3815.74 | 3814.04 | 3814.18 | 19.11 | 72874.85 | 3814.44 2014-03-11 09:39:00 | 3814.60 | 3815.18 | 3814.03 | 3814.03 | 24.48 | 93387.69 | 3814.55 2014-03-11 09:40:00 | 3814.98 | 3815.50 | 3814.03 | 3815.50 | 49.77 | 189863.76 | 3814.82 2014-03-11 09:41:00 | 3813.67 | 3817.91 | 3812.86 | 3817.91 | 84.34 | 321770.05 | 3815.11 2014-03-11 09:42:00 | 3817.91 | 3817.97 | 3815.72 | 3817.64 | 100.82 | 384805.10 | 3816.72 2014-03-11 09:43:00 | 3817.65 | 3819.98 | 3816.27 | 3818.88 | 30.01 | 114580.99 | 3817.84 2014-03-11 09:44:00 | 3818.00 | 3818.03 | 3815.42 | 3816.88 | 48.47 | 184997.49 | 3816.58 2014-03-11 09:45:00 | 3816.04 | 3817.14 | 3815.28 | 3816.89 | 49.02 | 187075.21 | 3816.46 2014-03-11 09:46:00 | 3817.06 | 3819.00 | 3815.85 | 3818.07 | 120.05 | 458238.23 | 3817.03 2014-03-11 09:47:00 | 3818.50 | 3819.75 | 3816.29 | 3818.07 | 24.73 | 94420.76 | 3817.76 2014-03-11 09:48:00 | 3819.85 | 3820.00 | 3818.07 | 3819.95 | 86.93 | 332020.61 | 3819.31 2014-03-11 09:49:00 | 3819.95 | 3819.95 | 3817.26 | 3817.26 | 47.93 | 183045.71 | 3818.70 2014-03-11 09:50:00 | 3819.22 | 3820.00 | 3817.23 | 3819.99 | 103.92 | 396812.85 | 3818.52 2014-03-11 09:51:00 | 3819.99 | 3820.96 | 3818.50 | 3820.68 | 107.45 | 410421.76 | 3819.80 2014-03-11 09:52:00 | 3820.96 | 3821.11 | 3819.00 | 3821.00 | 95.34 | 364213.26 | 3820.27 2014-03-11 09:53:00 | 3819.96 | 3821.11 | 3819.25 | 3819.83 | 77.99 | 297946.52 | 3820.22 2014-03-11 09:54:00 | 3820.35 | 3821.11 | 3818.89 | 3818.89 | 102.80 | 392714.25 | 3820.03 2014-03-11 09:55:00 | 3818.82 | 3821.11 | 3818.48 | 3818.95 | 70.56 | 269511.97 | 3819.83 2014-03-11 09:56:00 | 3818.00 | 3819.00 | 3817.96 | 3819.00 | 7.08 | 27047.66 | 3818.67 2014-03-11 09:57:00 | 3819.59 | 3819.59 | 3818.01 | 3818.01 | 13.11 | 50081.49 | 3819.22 2014-03-11 09:58:00 | 3818.29 | 3821.00 | 3817.21 | 3818.77 | 81.01 | 309360.67 | 3818.75 2014-03-11 09:59:00 | 3820.02 | 3821.00 | 3817.35 | 3821.00 | 47.65 | 181996.57 | 3819.29 2014-03-11 10:00:00 | 3821.00 | 3821.11 | 3817.25 | 3819.46 | 56.16 | 214500.31 | 3819.31 2014-03-11 10:01:00 | 3819.99 | 3821.60 | 3819.88 | 3821.57 | 62.10 | 237252.98 | 3820.75 2014-03-11 10:02:00 | 3821.88 | 3821.90 | 3819.92 | 3819.92 | 61.36 | 234454.06 | 3821.27 2014-03-11 10:03:00 | 3817.35 | 3821.88 | 3816.13 | 3817.54 | 85.45 | 326200.67 | 3817.58 2014-03-11 10:04:00 | 3818.00 | 3818.00 | 3816.23 | 3817.88 | 49.55 | 189121.70 | 3816.94 2014-03-11 10:05:00 | 3817.76 | 3817.90 | 3816.00 | 3817.86 | 77.99 | 297688.26 | 3816.86 2014-03-11 10:06:00 | 3817.90 | 3817.90 | 3815.00 | 3815.00 | 35.95 | 137190.53 | 3815.72 2014-03-11 10:07:00 | 3814.91 | 3818.35 | 3812.55 | 3817.80 | 28.46 | 108598.76 | 3815.84 2014-03-11 10:08:00 | 3817.12 | 3818.02 | 3816.68 | 3817.08 | 75.87 | 289610.68 | 3817.25 2014-03-11 10:09:00 | 3817.06 | 3818.00 | 3816.00 | 3817.90 | 33.16 | 126584.56 | 3817.27 2014-03-11 10:10:00 | 3816.40 | 3817.89 | 3816.00 | 3817.02 | 89.58 | 341919.74 | 3816.84 2014-03-11 10:11:00 | 3817.90 | 3817.90 | 3815.99 | 3816.01 | 57.44 | 219210.86 | 3816.41 2014-03-11 10:12:00 | 3815.69 | 3817.50 | 3815.45 | 3816.64 | 101.53 | 387472.10 | 3816.26 2014-03-11 10:13:00 | 3817.00 | 3817.00 | 3815.36 | 3816.48 | 68.81 | 262580.30 | 3816.13 2014-03-11 10:14:00 | 3816.54 | 3816.97 | 3814.00 | 3814.00 | 6.13 | 23384.32 | 3816.60 2014-03-11 10:15:00 | 3814.00 | 3815.50 | 3813.98 | 3814.13 | 92.36 | 352347.65 | 3814.77 2014-03-11 10:16:00 | 3814.00 | 3815.35 | 3812.50 | 3813.88 | 53.68 | 204756.27 | 3814.24 2014-03-11 10:17:00 | 3814.38 | 3814.99 | 3812.08 | 3812.36 | 42.86 | 163445.30 | 3813.56 2014-03-11 10:18:00 | 3811.80 | 3815.00 | 3811.65 | 3812.18 | 19.13 | 72950.61 | 3813.02 2014-03-11 10:19:00 | 3814.65 | 3814.65 | 3810.00 | 3813.98 | 34.96 | 133279.39 | 3812.56 2014-03-11 10:20:00 | 3814.00 | 3814.00 | 3811.48 | 3813.09 | 13.55 | 51655.84 | 3812.80 2014-03-11 10:21:00 | 3812.49 | 3814.00 | 3810.01 | 3810.27 | 17.84 | 68023.76 | 3812.56 2014-03-11 10:22:00 | 3810.29 | 3814.00 | 3810.10 | 3813.47 | 80.72 | 307708.97 | 3811.96 2014-03-11 10:23:00 | 3811.44 | 3814.00 | 3811.28 | 3813.20 | 21.51 | 82028.32 | 3813.14 2014-03-11 10:24:00 | 3812.63 | 3814.00 | 3812.01 | 3813.60 | 52.66 | 200771.32 | 3812.89 2014-03-11 10:25:00 | 3813.92 | 3814.58 | 3812.49 | 3814.03 | 57.69 | 220022.03 | 3813.60 2014-03-11 10:26:00 | 3814.65 | 3814.80 | 3813.00 | 3814.00 | 49.08 | 187208.27 | 3814.27 2014-03-11 10:27:00 | 3815.00 | 3815.00 | 3813.70 | 3815.00 | 15.21 | 58018.81 | 3814.02 2014-03-11 10:28:00 | 3815.00 | 3815.41 | 3813.07 | 3814.05 | 47.35 | 180593.50 | 3814.25 2014-03-11 10:29:00 | 3813.82 | 3815.47 | 3813.03 | 3815.06 | 56.94 | 217193.40 | 3814.22 2014-03-11 10:30:00 | 3814.78 | 3815.48 | 3810.22 | 3811.54 | 70.47 | 268668.41 | 3812.63 2014-03-11 10:31:00 | 3812.83 | 3814.88 | 3810.15 | 3811.99 | 110.43 | 421041.51 | 3812.81 2014-03-11 10:32:00 | 3814.80 | 3814.82 | 3810.15 | 3811.33 | 48.27 | 184029.49 | 3812.27 2014-03-11 10:33:00 | 3813.03 | 3814.81 | 3810.16 | 3814.76 | 66.19 | 252346.02 | 3812.22 2014-03-11 10:34:00 | 3812.47 | 3814.76 | 3810.50 | 3812.25 | 54.11 | 206236.06 | 3811.42 2014-03-11 10:35:00 | 3812.03 | 3814.77 | 3811.22 | 3814.77 | 52.24 | 199177.23 | 3813.03 2014-03-11 10:36:00 | 3813.80 | 3815.00 | 3812.35 | 3813.31 | 78.23 | 298354.16 | 3813.95 2014-03-11 10:37:00 | 3813.28 | 3813.28 | 3810.42 | 3811.71 | 29.57 | 112701.74 | 3811.74 2014-03-11 10:38:00 | 3813.15 | 3814.40 | 3810.12 | 3813.00 | 71.27 | 271658.35 | 3811.79 2014-03-11 10:39:00 | 3813.00 | 3814.99 | 3811.24 | 3813.22 | 32.71 | 124730.78 | 3813.00 2014-03-11 10:40:00 | 3814.03 | 3814.99 | 3812.78 | 3814.49 | 76.08 | 290133.47 | 3813.78 2014-03-11 10:41:00 | 3814.99 | 3817.98 | 3813.06 | 3817.31 | 40.48 | 154454.84 | 3815.58 2014-03-11 10:42:00 | 3818.00 | 3818.82 | 3817.08 | 3818.74 | 41.88 | 159908.53 | 3818.53 2014-03-11 10:43:00 | 3818.76 | 3819.85 | 3817.13 | 3818.98 | 52.68 | 201191.45 | 3818.91 2014-03-11 10:44:00 | 3819.03 | 3820.72 | 3817.82 | 3819.22 | 60.81 | 232241.72 | 3819.33 2014-03-11 10:45:00 | 3819.91 | 3819.95 | 3818.16 | 3818.19 | 50.82 | 194097.20 | 3819.31 2014-03-11 10:46:00 | 3818.04 | 3821.00 | 3817.55 | 3820.99 | 70.02 | 267445.54 | 3819.50 2014-03-11 10:47:00 | 3819.29 | 3820.53 | 3817.83 | 3819.80 | 96.33 | 367867.42 | 3818.83 2014-03-11 10:48:00 | 3817.62 | 3819.99 | 3817.62 | 3818.49 | 26.72 | 102025.26 | 3819.03 2014-03-11 10:49:00 | 3819.70 | 3819.97 | 3818.12 | 3819.17 | 54.73 | 209006.03 | 3819.00 2014-03-11 10:50:00 | 3818.18 | 3819.98 | 3816.14 | 3816.22 | 109.23 | 417107.00 | 3818.72 2014-03-11 10:51:00 | 3817.13 | 3819.90 | 3816.42 | 3818.28 | 71.38 | 272560.58 | 3818.34 2014-03-11 10:52:00 | 3818.50 | 3818.97 | 3817.81 | 3818.67 | 76.27 | 291242.42 | 3818.37 2014-03-11 10:53:00 | 3818.79 | 3819.70 | 3818.00 | 3818.85 | 18.27 | 69750.63 | 3818.60 2014-03-11 10:54:00 | 3819.96 | 3820.80 | 3819.06 | 3820.16 | 8.81 | 33644.01 | 3820.14 2014-03-11 10:55:00 | 3820.16 | 3821.00 | 3818.63 | 3820.07 | 56.62 | 216271.90 | 3819.44 2014-03-11 10:56:00 | 3818.68 | 3820.29 | 3818.68 | 3819.38 | 77.24 | 295002.27 | 3819.39 2014-03-11 10:57:00 | 3819.55 | 3820.29 | 3818.77 | 3820.25 | 65.68 | 250848.08 | 3819.42 2014-03-11 10:58:00 | 3819.24 | 3820.30 | 3818.88 | 3818.88 | 61.63 | 235381.48 | 3819.58 2014-03-11 10:59:00 | 3816.79 | 3818.62 | 3816.21 | 3817.41 | 61.63 | 235264.75 | 3817.25 2014-03-11 11:00:00 | 3817.28 | 3819.85 | 3815.51 | 3817.04 | 51.29 | 195797.54 | 3817.24 2014-03-11 11:01:00 | 3817.47 | 3818.26 | 3816.16 | 3817.90 | 47.69 | 182053.41 | 3817.19 2014-03-11 11:02:00 | 3816.25 | 3819.47 | 3816.00 | 3816.52 | 81.57 | 311400.94 | 3817.69 2014-03-11 11:03:00 | 3816.85 | 3818.95 | 3816.43 | 3817.98 | 75.43 | 287952.61 | 3817.73 2014-03-11 11:04:00 | 3818.37 | 3818.37 | 3816.47 | 3817.00 | 38.00 | 145091.62 | 3817.90 2014-03-11 11:05:00 | 3817.83 | 3817.95 | 3816.82 | 3817.63 | 87.18 | 332786.92 | 3817.33 2014-03-11 11:06:00 | 3817.44 | 3817.89 | 3816.80 | 3817.00 | 62.97 | 240362.85 | 3817.34 2014-03-11 11:07:00 | 3817.96 | 3818.84 | 3816.41 | 3816.99 | 90.18 | 344339.83 | 3818.19 2014-03-11 11:08:00 | 3818.76 | 3818.92 | 3816.54 | 3818.46 | 101.25 | 386544.61 | 3817.69 2014-03-11 11:09:00 | 3817.10 | 3818.52 | 3816.50 | 3817.98 | 68.56 | 261726.16 | 3817.70 2014-03-11 11:10:00 | 3818.43 | 3818.60 | 3815.88 | 3816.64 | 78.21 | 298575.61 | 3817.61 2014-03-11 11:11:00 | 3818.34 | 3818.89 | 3815.67 | 3817.96 | 59.46 | 226962.62 | 3816.94 2014-03-11 11:12:00 | 3815.96 | 3817.76 | 3815.36 | 3815.51 | 52.54 | 200520.72 | 3816.32 2014-03-11 11:13:00 | 3816.10 | 3817.28 | 3815.65 | 3815.66 | 64.32 | 245470.63 | 3816.46 2014-03-11 11:14:00 | 3815.73 | 3817.07 | 3815.51 | 3817.07 | 23.43 | 89393.20 | 3815.82 2014-03-11 11:15:00 | 3816.23 | 3817.59 | 3815.65 | 3815.76 | 48.77 | 186135.48 | 3816.68 2014-03-11 11:16:00 | 3816.00 | 3818.00 | 3816.00 | 3818.00 | 27.05 | 103234.74 | 3817.15 2014-03-11 11:17:00 | 3815.84 | 3818.85 | 3815.40 | 3815.40 | 55.36 | 211290.51 | 3816.66 2014-03-11 11:18:00 | 3815.39 | 3817.87 | 3813.29 | 3816.55 | 70.03 | 267174.53 | 3815.25 2014-03-11 11:19:00 | 3815.55 | 3817.63 | 3815.34 | 3816.50 | 100.89 | 385030.61 | 3816.38 2014-03-11 11:20:00 | 3816.65 | 3817.71 | 3815.01 | 3817.71 | 40.51 | 154581.13 | 3815.97 2014-03-11 11:21:00 | 3816.13 | 3817.70 | 3815.54 | 3817.70 | 35.24 | 134511.11 | 3816.78 2014-03-11 11:22:00 | 3815.86 | 3817.07 | 3810.95 | 3813.75 | 63.46 | 242122.02 | 3815.35 2014-03-11 11:23:00 | 3814.26 | 3814.59 | 3811.58 | 3813.32 | 50.17 | 191329.29 | 3813.70 2014-03-11 11:24:00 | 3813.87 | 3815.42 | 3810.00 | 3811.66 | 89.34 | 340541.99 | 3811.71 2014-03-11 11:25:00 | 3811.55 | 3814.13 | 3810.34 | 3813.95 | 82.16 | 313217.73 | 3812.10 2014-03-11 11:26:00 | 3813.98 | 3815.13 | 3811.90 | 3812.03 | 73.19 | 279146.16 | 3814.05 2014-03-11 11:27:00 | 3812.05 | 3814.96 | 3812.05 | 3814.80 | 19.52 | 74453.34 | 3813.23 2014-03-11 11:28:00 | 3812.61 | 3814.97 | 3812.61 | 3814.97 | 63.72 | 242989.24 | 3813.63 2014-03-11 11:29:00 | 3814.83 | 3814.97 | 3813.02 | 3814.75 | 104.38 | 398067.56 | 3813.82 2014-03-11 11:30:00 | 3813.02 | 3815.00 | 3810.64 | 3811.02 | 64.00 | 244034.75 | 3812.86 2014-03-11 11:31:00 | 3812.76 | 3813.83 | 3810.66 | 3812.01 | 47.86 | 182431.36 | 3811.93 2014-03-11 11:32:00 | 3811.83 | 3812.90 | 3811.00 | 3812.90 | 50.60 | 192895.28 | 3811.93 2014-03-11 11:33:00 | 3812.34 | 3813.02 | 3811.57 | 3812.79 | 87.01 | 331718.74 | 3812.33 2014-03-11 11:34:00 | 3811.90 | 3812.57 | 3811.00 | 3812.00 | 12.49 | 47624.42 | 3812.09 2014-03-11 11:35:00 | 3812.00 | 3812.00 | 3812.00 | 3812.00 | 2.02 | 7700.24 | 3812.00 2014-03-11 11:36:00 | 3812.00 | 3812.00 | 3811.00 | 3811.00 | 21.16 | 80659.36 | 3811.16 2014-03-11 11:37:00 | 3810.99 | 3811.08 | 3801.84 | 3801.84 | 98.63 | 375654.13 | 3808.72 2014-03-11 11:38:00 | 3809.85 | 3809.85 | 3802.00 | 3809.33 | 95.75 | 364286.11 | 3804.51 2014-03-11 11:39:00 | 3807.89 | 3808.80 | 3803.00 | 3805.20 | 49.46 | 188272.10 | 3806.71 2014-03-11 11:40:00 | 3808.05 | 3809.60 | 3804.00 | 3808.98 | 50.06 | 190626.14 | 3807.88 2014-03-11 11:41:00 | 3808.98 | 3809.00 | 3806.01 | 3807.41 | 57.95 | 220625.11 | 3807.03 2014-03-11 11:42:00 | 3807.60 | 3809.63 | 3806.01 | 3809.45 | 99.84 | 380218.76 | 3808.36 2014-03-11 11:43:00 | 3808.18 | 3813.97 | 3808.00 | 3812.62 | 32.08 | 122249.35 | 3810.41 2014-03-11 11:44:00 | 3812.11 | 3813.55 | 3809.24 | 3813.55 | 50.09 | 190899.66 | 3811.36 2014-03-11 11:45:00 | 3813.42 | 3815.00 | 3810.15 | 3813.42 | 50.11 | 191042.12 | 3812.61 2014-03-11 11:46:00 | 3812.29 | 3814.64 | 3811.21 | 3813.70 | 92.07 | 351000.78 | 3812.53 2014-03-11 11:47:00 | 3814.13 | 3814.99 | 3813.02 | 3814.20 | 55.22 | 210624.48 | 3814.00 2014-03-11 11:48:00 | 3814.40 | 3814.99 | 3811.66 | 3811.66 | 87.58 | 333993.20 | 3813.49 2014-03-11 11:49:00 | 3811.59 | 3814.88 | 3810.89 | 3813.76 | 90.55 | 345281.02 | 3813.15 2014-03-11 11:50:00 | 3813.03 | 3814.86 | 3810.29 | 3812.20 | 42.36 | 161488.08 | 3812.64 2014-03-11 11:51:00 | 3814.41 | 3814.69 | 3810.90 | 3811.92 | 48.02 | 183111.52 | 3812.92 2014-03-11 11:52:00 | 3812.76 | 3814.58 | 3812.04 | 3813.73 | 88.98 | 339270.65 | 3813.02 2014-03-11 11:53:00 | 3813.07 | 3814.22 | 3812.01 | 3812.01 | 90.67 | 345709.55 | 3812.87 2014-03-11 11:54:00 | 3812.70 | 3813.98 | 3812.00 | 3812.00 | 67.69 | 258091.70 | 3812.85 2014-03-11 11:55:00 | 3812.04 | 3813.78 | 3812.00 | 3813.24 | 77.26 | 294579.31 | 3812.73 2014-03-11 11:56:00 | 3812.02 | 3814.00 | 3812.02 | 3814.00 | 72.09 | 274887.36 | 3813.22 2014-03-11 11:57:00 | 3814.01 | 3814.35 | 3812.04 | 3813.29 | 44.87 | 171109.81 | 3813.37 2014-03-11 11:58:00 | 3813.90 | 3814.00 | 3812.23 | 3813.30 | 59.31 | 226148.82 | 3813.32 2014-03-11 11:59:00 | 3812.21 | 3813.47 | 3812.08 | 3812.28 | 57.97 | 221030.43 | 3812.71 2014-03-11 12:00:00 | 3812.10 | 3813.64 | 3812.10 | 3813.19 | 11.36 | 43301.26 | 3813.07 2014-03-11 12:01:00 | 3813.92 | 3814.00 | 3812.31 | 3813.17 | 7.84 | 29887.01 | 3813.09 2014-03-11 12:02:00 | 3812.93 | 3813.40 | 3811.09 | 3812.02 | 92.80 | 353730.50 | 3811.92 2014-03-11 12:03:00 | 3812.04 | 3813.60 | 3811.72 | 3811.93 | 29.25 | 111496.73 | 3812.38 2014-03-11 12:04:00 | 3812.30 | 3813.63 | 3812.02 | 3812.93 | 103.58 | 394902.03 | 3812.57 2014-03-11 12:05:00 | 3811.91 | 3813.25 | 3811.91 | 3813.20 | 92.99 | 354562.11 | 3812.82 2014-03-11 12:06:00 | 3812.15 | 3813.99 | 3812.15 | 3812.15 | 52.33 | 199527.52 | 3813.09 2014-03-11 12:07:00 | 3813.89 | 3813.97 | 3811.45 | 3813.07 | 104.48 | 398408.95 | 3813.11 2014-03-11 12:08:00 | 3812.37 | 3813.31 | 3811.51 | 3812.09 | 56.55 | 215584.20 | 3812.41 2014-03-11 12:09:00 | 3813.31 | 3813.35 | 3812.00 | 3812.00 | 80.41 | 306575.00 | 3812.79 2014-03-11 12:10:00 | 3812.73 | 3812.99 | 3811.00 | 3811.00 | 55.65 | 212153.81 | 3812.29 2014-03-11 12:11:00 | 3811.04 | 3811.04 | 3811.00 | 3811.00 | 0.87 | 3319.39 | 3811.01 2014-03-11 12:12:00 | 3811.00 | 3811.95 | 3810.00 | 3810.45 | 71.79 | 273600.83 | 3811.34 2014-03-11 12:13:00 | 3811.86 | 3812.98 | 3810.29 | 3810.36 | 44.85 | 170950.82 | 3811.61 2014-03-11 12:14:00 | 3810.99 | 3812.80 | 3810.27 | 3811.86 | 87.77 | 334519.37 | 3811.45 2014-03-11 12:15:00 | 3812.88 | 3812.99 | 3811.00 | 3811.00 | 29.66 | 113046.50 | 3811.93 2014-03-11 12:16:00 | 3811.88 | 3811.88 | 3811.88 | 3811.88 | 2.00 | 7623.76 | 3811.88 2014-03-11 12:17:00 | 3811.01 | 3811.01 | 3811.01 | 3811.01 | 0.01 | 53.35 | 3811.01 2014-03-11 12:18:00 | 3811.30 | 3811.82 | 3811.30 | 3811.82 | 2.00 | 7623.12 | 3811.56 2014-03-11 12:19:00 | 3811.76 | 3812.18 | 3810.89 | 3812.10 | 67.48 | 257189.44 | 3811.51 2014-03-11 12:20:00 | 3811.10 | 3812.30 | 3811.10 | 3811.26 | 49.86 | 190046.44 | 3811.68 2014-03-11 12:21:00 | 3812.09 | 3812.29 | 3811.21 | 3811.55 | 126.16 | 480894.93 | 3811.79 2014-03-11 12:22:00 | 3811.54 | 3811.78 | 3810.65 | 3810.75 | 17.91 | 68273.89 | 3811.20 2014-03-11 12:23:00 | 3810.77 | 3812.10 | 3810.56 | 3811.14 | 44.46 | 169464.68 | 3811.54 2014-03-11 12:24:00 | 3812.14 | 3812.29 | 3810.91 | 3812.00 | 29.78 | 113518.07 | 3811.76 2014-03-11 12:25:00 | 3811.66 | 3812.18 | 3811.09 | 3812.00 | 17.27 | 65808.79 | 3811.47 2014-03-11 12:26:00 | 3811.13 | 3811.13 | 3811.13 | 3811.13 | 0.27 | 1029.01 | 3811.13 2014-03-11 12:27:00 | 3811.13 | 3811.92 | 3811.09 | 3811.92 | 0.80 | 3060.43 | 3811.24 2014-03-11 12:28:00 | 3811.92 | 3812.30 | 3811.92 | 3812.30 | 5.55 | 21164.82 | 3812.11 2014-03-11 12:29:00 | 3811.27 | 3812.66 | 3811.24 | 3812.33 | 94.19 | 359039.14 | 3811.86 2014-03-11 12:30:00 | 3812.39 | 3812.61 | 3811.30 | 3811.54 | 69.48 | 264840.64 | 3811.86 2014-03-11 12:31:00 | 3812.77 | 3812.77 | 3812.06 | 3812.50 | 3.50 | 13358.79 | 3812.44 2014-03-11 12:32:00 | 3812.43 | 3814.70 | 3812.41 | 3814.70 | 9.20 | 35065.95 | 3813.59 2014-03-11 12:33:00 | 3814.21 | 3814.70 | 3812.90 | 3814.70 | 107.35 | 409411.70 | 3813.80 2014-03-11 12:34:00 | 3814.70 | 3814.70 | 3813.00 | 3813.33 | 102.79 | 392024.18 | 3813.72 2014-03-11 12:35:00 | 3814.70 | 3815.05 | 3813.03 | 3814.81 | 66.43 | 253371.76 | 3814.29 2014-03-11 12:36:00 | 3814.02 | 3814.98 | 3813.54 | 3814.69 | 51.97 | 198229.61 | 3814.09 2014-03-11 12:37:00 | 3814.88 | 3816.00 | 3813.63 | 3815.49 | 34.99 | 133494.68 | 3814.79 2014-03-11 12:38:00 | 3814.99 | 3819.95 | 3814.08 | 3819.95 | 44.59 | 170169.96 | 3816.58 2014-03-11 12:39:00 | 3818.56 | 3820.76 | 3818.53 | 3820.74 | 59.52 | 227353.63 | 3819.66 2014-03-11 12:40:00 | 3820.72 | 3822.00 | 3811.11 | 3812.20 | 55.29 | 211094.08 | 3817.67 2014-03-11 12:41:00 | 3817.25 | 3820.00 | 3815.00 | 3815.00 | 103.86 | 396480.51 | 3817.38 2014-03-11 12:42:00 | 3814.09 | 3819.00 | 3814.09 | 3815.81 | 100.26 | 382604.25 | 3816.20 2014-03-11 12:43:00 | 3816.93 | 3817.64 | 3815.57 | 3815.74 | 35.35 | 134902.57 | 3816.09 2014-03-11 12:44:00 | 3815.59 | 3818.68 | 3814.99 | 3818.68 | 13.02 | 49691.24 | 3815.65 2014-03-11 12:45:00 | 3818.68 | 3818.68 | 3815.80 | 3817.80 | 60.52 | 231006.79 | 3817.10 2014-03-11 12:46:00 | 3816.99 | 3818.79 | 3816.10 | 3818.64 | 59.56 | 227362.77 | 3817.12 2014-03-11 12:47:00 | 3818.54 | 3819.00 | 3817.23 | 3818.00 | 42.60 | 162656.05 | 3818.13 2014-03-11 12:48:00 | 3817.40 | 3818.02 | 3816.26 | 3816.26 | 13.20 | 50391.68 | 3817.26 2014-03-11 12:49:00 | 3817.10 | 3818.90 | 3816.00 | 3816.67 | 82.37 | 314423.25 | 3817.25 2014-03-11 12:50:00 | 3817.93 | 3817.93 | 3816.17 | 3816.17 | 76.24 | 291022.60 | 3817.24 2014-03-11 12:51:00 | 3816.89 | 3817.28 | 3816.30 | 3817.16 | 16.44 | 62749.16 | 3816.86 2014-03-11 12:52:00 | 3816.52 | 3816.52 | 3815.11 | 3815.64 | 5.63 | 21487.33 | 3815.90 2014-03-11 12:53:00 | 3814.49 | 3815.64 | 3813.61 | 3813.61 | 39.27 | 149790.51 | 3814.57 2014-03-11 12:54:00 | 3813.61 | 3813.61 | 3812.54 | 3812.56 | 10.96 | 41794.69 | 3813.04 2014-03-11 12:55:00 | 3812.57 | 3813.79 | 3811.11 | 3811.99 | 85.65 | 326549.68 | 3812.52 2014-03-11 12:56:00 | 3813.01 | 3813.70 | 3811.11 | 3811.11 | 8.87 | 33816.61 | 3812.47 2014-03-11 12:57:00 | 3811.11 | 3812.76 | 3811.11 | 3812.00 | 48.94 | 186536.47 | 3811.69 2014-03-11 12:58:00 | 3811.20 | 3811.20 | 3811.09 | 3811.09 | 4.09 | 15587.49 | 3811.12 2014-03-11 12:59:00 | 3811.09 | 3812.02 | 3811.09 | 3812.02 | 27.07 | 103175.48 | 3811.71 2014-03-11 13:00:00 | 3812.02 | 3813.00 | 3812.02 | 3812.94 | 1.48 | 5646.88 | 3812.88 2014-03-11 13:01:00 | 3812.02 | 3812.02 | 3810.94 | 3811.13 | 7.65 | 29151.60 | 3811.16 2014-03-11 13:02:00 | 3812.02 | 3815.50 | 3811.41 | 3812.11 | 61.09 | 232977.12 | 3813.92 2014-03-11 13:03:00 | 3812.10 | 3814.97 | 3812.07 | 3814.02 | 54.33 | 207160.17 | 3813.14 2014-03-11 13:04:00 | 3812.55 | 3814.92 | 3812.55 | 3812.77 | 34.53 | 131670.57 | 3813.77 2014-03-11 13:05:00 | 3813.52 | 3814.01 | 3812.13 | 3813.23 | 106.18 | 404872.22 | 3813.00 2014-03-11 13:06:00 | 3812.20 | 3813.28 | 3812.13 | 3812.50 | 41.55 | 158414.89 | 3812.54 2014-03-11 13:07:00 | 3813.19 | 3813.78 | 3811.32 | 3811.32 | 69.56 | 265174.52 | 3812.44 2014-03-11 13:08:00 | 3811.44 | 3812.86 | 3810.60 | 3812.00 | 29.41 | 112088.63 | 3811.24 2014-03-11 13:09:00 | 3812.00 | 3812.80 | 3810.50 | 3810.92 | 27.21 | 103713.95 | 3811.61 2014-03-11 13:10:00 | 3811.77 | 3813.16 | 3810.35 | 3811.71 | 111.78 | 426089.75 | 3811.96 2014-03-11 13:11:00 | 3812.69 | 3814.00 | 3811.02 | 3812.78 | 75.10 | 286352.25 | 3813.10 2014-03-11 13:12:00 | 3813.59 | 3814.95 | 3811.91 | 3814.78 | 84.08 | 320612.34 | 3813.32 2014-03-11 13:13:00 | 3814.32 | 3814.95 | 3812.74 | 3814.84 | 42.47 | 161981.98 | 3813.76 2014-03-11 13:14:00 | 3814.95 | 3815.00 | 3812.88 | 3813.77 | 64.62 | 246467.45 | 3814.34 2014-03-11 13:15:00 | 3813.77 | 3814.77 | 3813.73 | 3813.73 | 45.82 | 174754.20 | 3814.01 2014-03-11 13:16:00 | 3813.89 | 3814.98 | 3813.73 | 3814.58 | 48.77 | 186034.96 | 3814.46 2014-03-11 13:17:00 | 3814.50 | 3815.00 | 3813.73 | 3814.31 | 53.24 | 203087.52 | 3814.42 2014-03-11 13:18:00 | 3813.73 | 3814.79 | 3810.57 | 3810.57 | 31.61 | 120534.00 | 3812.80 2014-03-11 13:19:00 | 3811.60 | 3812.73 | 3810.00 | 3810.30 | 47.66 | 181650.03 | 3811.13 2014-03-11 13:20:00 | 3810.00 | 3812.34 | 3808.00 | 3810.05 | 102.01 | 388688.77 | 3810.19 2014-03-11 13:21:00 | 3810.04 | 3810.05 | 3805.11 | 3806.95 | 21.78 | 82959.93 | 3808.82 2014-03-11 13:22:00 | 3806.00 | 3809.15 | 3805.09 | 3807.44 | 73.73 | 280648.70 | 3806.49 2014-03-11 13:23:00 | 3807.09 | 3808.83 | 3805.00 | 3806.77 | 60.45 | 230121.69 | 3807.06 2014-03-11 13:24:00 | 3807.11 | 3807.74 | 3803.50 | 3805.87 | 35.28 | 134290.43 | 3806.42 2014-03-11 13:25:00 | 3804.02 | 3805.44 | 3804.00 | 3804.50 | 112.51 | 428072.42 | 3804.65 2014-03-11 13:26:00 | 3802.20 | 3804.00 | 3801.01 | 3801.99 | 71.82 | 273104.85 | 3802.79 2014-03-11 13:27:00 | 3801.99 | 3803.73 | 3799.74 | 3799.74 | 58.94 | 224026.82 | 3801.19 2014-03-11 13:28:00 | 3799.74 | 3799.74 | 3795.00 | 3799.63 | 64.30 | 244145.65 | 3796.80 2014-03-11 13:29:00 | 3801.08 | 3803.67 | 3797.95 | 3798.07 | 84.52 | 321298.94 | 3801.36 2014-03-11 13:30:00 | 3797.91 | 3797.91 | 3793.34 | 3795.31 | 47.50 | 180276.36 | 3795.53 2014-03-11 13:31:00 | 3796.27 | 3800.11 | 3793.54 | 3799.43 | 93.70 | 355843.31 | 3797.53 2014-03-11 13:32:00 | 3799.43 | 3800.70 | 3796.24 | 3800.00 | 109.51 | 416019.69 | 3798.78 2014-03-11 13:33:00 | 3798.20 | 3799.02 | 3798.00 | 3798.90 | 12.10 | 45955.78 | 3798.94 2014-03-11 13:34:00 | 3796.90 | 3797.88 | 3790.01 | 3790.01 | 61.68 | 233996.91 | 3794.03 2014-03-11 13:35:00 | 3791.18 | 3797.22 | 3790.00 | 3797.15 | 96.04 | 364161.76 | 3791.65 2014-03-11 13:36:00 | 3799.84 | 3799.84 | 3791.34 | 3795.91 | 95.29 | 361587.52 | 3794.76 2014-03-11 13:37:00 | 3792.10 | 3794.75 | 3790.01 | 3790.36 | 71.23 | 270100.91 | 3791.79 2014-03-11 13:38:00 | 3790.33 | 3792.62 | 3785.00 | 3788.99 | 85.64 | 324500.67 | 3789.13 2014-03-11 13:39:00 | 3788.96 | 3789.23 | 3785.61 | 3787.26 | 97.22 | 368239.05 | 3787.77 2014-03-11 13:40:00 | 3788.54 | 3792.00 | 3787.00 | 3790.52 | 81.47 | 308702.83 | 3789.11 2014-03-11 13:41:00 | 3789.36 | 3791.39 | 3786.01 | 3788.93 | 48.05 | 182019.19 | 3788.36 2014-03-11 13:42:00 | 3787.00 | 3788.92 | 3780.00 | 3780.53 | 95.91 | 362862.87 | 3783.21 2014-03-11 13:43:00 | 3781.12 | 3784.99 | 3780.00 | 3783.87 | 74.48 | 281722.41 | 3782.52 2014-03-11 13:44:00 | 3784.93 | 3789.37 | 3784.78 | 3786.08 | 80.11 | 303370.87 | 3787.12 2014-03-11 13:45:00 | 3788.75 | 3789.00 | 3782.02 | 3783.37 | 109.90 | 416019.72 | 3785.54 2014-03-11 13:46:00 | 3782.03 | 3786.99 | 3780.01 | 3784.81 | 174.09 | 658655.48 | 3783.42 2014-03-11 13:47:00 | 3786.99 | 3788.00 | 3783.37 | 3788.00 | 71.94 | 272313.23 | 3785.12 2014-03-11 13:48:00 | 3788.00 | 3789.90 | 3785.30 | 3787.77 | 68.93 | 261078.49 | 3787.75 2014-03-11 13:49:00 | 3789.90 | 3791.14 | 3786.82 | 3789.95 | 89.59 | 339538.55 | 3789.87 2014-03-11 13:50:00 | 3791.35 | 3792.17 | 3788.10 | 3788.10 | 25.69 | 97371.86 | 3789.97 2014-03-11 13:51:00 | 3789.02 | 3789.96 | 3787.10 | 3789.23 | 79.46 | 301052.47 | 3788.78 2014-03-11 13:52:00 | 3789.68 | 3790.00 | 3787.48 | 3788.82 | 58.85 | 222991.21 | 3788.95 2014-03-11 13:53:00 | 3789.63 | 3793.08 | 3789.63 | 3790.32 | 105.84 | 401213.95 | 3790.62 2014-03-11 13:54:00 | 3790.00 | 3793.00 | 3790.00 | 3790.00 | 67.35 | 255324.18 | 3791.23 2014-03-11 13:55:00 | 3789.00 | 3791.09 | 3787.56 | 3790.00 | 34.22 | 129707.77 | 3790.08 2014-03-11 13:56:00 | 3787.59 | 3795.02 | 3787.59 | 3794.81 | 68.98 | 261681.19 | 3793.42 2014-03-11 13:57:00 | 3795.00 | 3796.20 | 3791.26 | 3794.05 | 48.57 | 184232.91 | 3793.53 2014-03-11 13:58:00 | 3794.87 | 3796.00 | 3792.30 | 3794.17 | 101.79 | 386230.98 | 3794.46 2014-03-11 13:59:00 | 3796.00 | 3800.00 | 3794.50 | 3800.00 | 65.21 | 247625.63 | 3797.41 2014-03-11 14:00:00 | 3797.52 | 3799.56 | 3796.76 | 3796.78 | 81.17 | 308298.41 | 3798.04 2014-03-11 14:01:00 | 3796.33 | 3800.60 | 3796.00 | 3796.00 | 104.78 | 397890.76 | 3797.43 2014-03-11 14:02:00 | 3795.00 | 3795.00 | 3794.00 | 3794.00 | 6.99 | 26533.33 | 3794.27 2014-03-11 14:03:00 | 3794.00 | 3794.72 | 3791.17 | 3793.04 | 47.12 | 178773.58 | 3793.85 2014-03-11 14:04:00 | 3791.05 | 3794.00 | 3790.11 | 3790.14 | 58.18 | 220635.95 | 3792.10 2014-03-11 14:05:00 | 3790.00 | 3794.00 | 3790.00 | 3792.00 | 62.96 | 238717.29 | 3791.69 2014-03-11 14:06:00 | 3792.00 | 3793.00 | 3790.05 | 3792.89 | 94.22 | 357208.82 | 3791.22 2014-03-11 14:07:00 | 3792.07 | 3793.02 | 3791.00 | 3791.00 | 70.62 | 267786.45 | 3791.93 2014-03-11 14:08:00 | 3791.14 | 3793.94 | 3791.10 | 3792.10 | 78.43 | 297388.02 | 3791.81 2014-03-11 14:09:00 | 3792.30 | 3793.85 | 3791.00 | 3791.00 | 30.86 | 117041.53 | 3792.42 2014-03-11 14:10:00 | 3791.95 | 3791.95 | 3791.00 | 3791.12 | 9.20 | 34877.93 | 3791.08 2014-03-11 14:11:00 | 3791.10 | 3793.92 | 3791.00 | 3791.10 | 54.50 | 206699.61 | 3792.79 2014-03-11 14:12:00 | 3792.46 | 3793.90 | 3791.50 | 3792.68 | 130.54 | 495114.98 | 3792.97 2014-03-11 14:13:00 | 3792.03 | 3793.88 | 3792.02 | 3793.38 | 66.36 | 251698.53 | 3792.70 2014-03-11 14:14:00 | 3793.22 | 3793.22 | 3792.03 | 3792.11 | 33.87 | 128460.26 | 3792.41 2014-03-11 14:15:00 | 3793.15 | 3794.00 | 3792.16 | 3792.74 | 53.64 | 203439.87 | 3793.04 2014-03-11 14:16:00 | 3793.52 | 3794.98 | 3790.21 | 3790.21 | 104.63 | 396693.19 | 3791.57 2014-03-11 14:17:00 | 3790.23 | 3791.90 | 3790.21 | 3790.38 | 47.10 | 178563.44 | 3790.99 2014-03-11 14:18:00 | 3790.38 | 3791.99 | 3787.98 | 3791.69 | 100.79 | 381968.79 | 3789.64 2014-03-11 14:19:00 | 3789.47 | 3791.88 | 3787.00 | 3787.25 | 12.81 | 48517.73 | 3788.97 2014-03-11 14:20:00 | 3787.23 | 3790.84 | 3786.41 | 3789.86 | 78.33 | 296740.40 | 3788.38 2014-03-11 14:21:00 | 3788.10 | 3790.00 | 3787.81 | 3788.00 | 44.15 | 167261.26 | 3788.65 2014-03-11 14:22:00 | 3788.60 | 3789.00 | 3787.00 | 3788.00 | 63.29 | 239735.99 | 3788.02 2014-03-11 14:23:00 | 3788.00 | 3788.00 | 3785.00 | 3787.94 | 45.29 | 171498.49 | 3787.09 2014-03-11 14:24:00 | 3787.96 | 3788.00 | 3785.14 | 3787.00 | 103.77 | 392948.18 | 3786.83 2014-03-11 14:25:00 | 3787.00 | 3788.00 | 3785.01 | 3785.93 | 85.21 | 322641.35 | 3786.29 2014-03-11 14:26:00 | 3785.98 | 3788.00 | 3785.98 | 3788.00 | 12.00 | 45435.78 | 3786.95 2014-03-11 14:27:00 | 3790.00 | 3790.80 | 3787.40 | 3787.40 | 80.38 | 304525.75 | 3788.62 2014-03-11 14:28:00 | 3787.51 | 3790.77 | 3786.09 | 3788.15 | 99.02 | 375197.60 | 3789.22 2014-03-11 14:29:00 | 3788.94 | 3788.94 | 3787.00 | 3787.00 | 27.40 | 103804.63 | 3787.94 2014-03-11 14:30:00 | 3787.98 | 3788.00 | 3786.27 | 3787.54 | 33.51 | 126917.87 | 3787.12 2014-03-11 14:31:00 | 3787.00 | 3788.66 | 3786.16 | 3788.45 | 67.71 | 256441.71 | 3787.19 2014-03-11 14:32:00 | 3788.49 | 3789.62 | 3787.42 | 3789.62 | 53.93 | 204283.61 | 3788.08 2014-03-11 14:33:00 | 3789.85 | 3792.00 | 3789.85 | 3790.29 | 95.25 | 361061.26 | 3790.67 2014-03-11 14:34:00 | 3790.00 | 3792.00 | 3790.00 | 3790.96 | 55.72 | 211220.94 | 3790.96 2014-03-11 14:35:00 | 3790.20 | 3791.92 | 3790.20 | 3790.70 | 60.25 | 228388.65 | 3791.00 2014-03-11 14:36:00 | 3790.63 | 3792.28 | 3790.20 | 3792.28 | 88.99 | 337414.68 | 3791.52 2014-03-11 14:37:00 | 3792.28 | 3794.98 | 3792.28 | 3794.00 | 17.26 | 65477.78 | 3794.05 2014-03-11 14:38:00 | 3791.30 | 3793.45 | 3790.22 | 3792.35 | 104.01 | 394363.95 | 3791.74 2014-03-11 14:39:00 | 3792.81 | 3796.98 | 3792.42 | 3795.35 | 83.29 | 316068.89 | 3794.75 2014-03-11 14:40:00 | 3796.98 | 3798.00 | 3791.08 | 3797.52 | 54.80 | 207913.66 | 3793.77 2014-03-11 14:41:00 | 3795.21 | 3795.21 | 3791.00 | 3792.52 | 56.42 | 213937.36 | 3792.01 2014-03-11 14:42:00 | 3792.92 | 3793.47 | 3789.99 | 3789.99 | 65.77 | 249403.31 | 3791.88 2014-03-11 14:43:00 | 3789.51 | 3793.50 | 3788.00 | 3788.00 | 53.34 | 202222.85 | 3791.28 2014-03-11 14:44:00 | 3792.79 | 3792.79 | 3788.00 | 3788.00 | 128.66 | 487641.49 | 3790.13 2014-03-11 14:45:00 | 3788.00 | 3789.80 | 3786.51 | 3787.96 | 72.02 | 272846.95 | 3788.49 2014-03-11 14:46:00 | 3788.00 | 3791.99 | 3786.20 | 3791.99 | 81.02 | 306944.06 | 3788.59 2014-03-11 14:47:00 | 3792.00 | 3792.50 | 3790.02 | 3790.62 | 61.98 | 234963.09 | 3791.13 2014-03-11 14:48:00 | 3793.24 | 3793.52 | 3790.04 | 3792.45 | 68.56 | 259931.72 | 3791.36 2014-03-11 14:49:00 | 3791.14 | 3793.38 | 3787.21 | 3790.22 | 111.63 | 423242.24 | 3791.41 2014-03-11 14:50:00 | 3790.32 | 3792.80 | 3790.32 | 3791.30 | 30.03 | 113856.99 | 3791.57 2014-03-11 14:51:00 | 3791.30 | 3793.00 | 3789.37 | 3789.37 | 100.83 | 382285.26 | 3791.23 2014-03-11 14:52:00 | 3791.40 | 3792.00 | 3790.43 | 3791.77 | 35.50 | 134578.14 | 3790.93 2014-03-11 14:53:00 | 3790.06 | 3791.97 | 3789.98 | 3789.98 | 60.59 | 229701.87 | 3791.27 2014-03-11 14:54:00 | 3789.00 | 3790.00 | 3788.49 | 3790.00 | 5.02 | 19015.55 | 3788.71 2014-03-11 14:55:00 | 3790.00 | 3791.00 | 3789.01 | 3789.43 | 13.27 | 50271.63 | 3789.79 2014-03-11 14:56:00 | 3788.10 | 3789.99 | 3788.10 | 3788.10 | 88.01 | 333485.59 | 3789.05 2014-03-11 14:57:00 | 3788.38 | 3792.00 | 3788.26 | 3790.93 | 111.34 | 421870.40 | 3789.03 2014-03-11 14:58:00 | 3790.85 | 3792.88 | 3788.77 | 3789.99 | 102.58 | 388762.50 | 3789.92 2014-03-11 14:59:00 | 3792.39 | 3792.88 | 3789.73 | 3791.13 | 69.40 | 263154.33 | 3791.96 2014-03-11 15:00:00 | 3790.52 | 3792.00 | 3790.33 | 3790.88 | 87.70 | 332527.71 | 3791.52 2014-03-11 15:01:00 | 3791.99 | 3792.00 | 3789.73 | 3792.00 | 23.84 | 90392.80 | 3791.17 2014-03-11 15:02:00 | 3792.00 | 3792.00 | 3790.77 | 3792.00 | 26.30 | 99699.02 | 3791.41 2014-03-11 15:03:00 | 3791.87 | 3793.00 | 3790.91 | 3793.00 | 45.43 | 172274.62 | 3791.84 2014-03-11 15:04:00 | 3793.00 | 3793.98 | 3791.99 | 3792.95 | 34.90 | 132383.02 | 3793.32 2014-03-11 15:05:00 | 3792.89 | 3794.16 | 3792.89 | 3794.16 | 9.75 | 36988.65 | 3793.32 2014-03-11 15:06:00 | 3794.16 | 3794.16 | 3790.87 | 3791.83 | 43.62 | 165410.07 | 3792.50 2014-03-11 15:07:00 | 3790.77 | 3792.33 | 3790.77 | 3792.33 | 2.48 | 9388.19 | 3791.67 2014-03-11 15:08:00 | 3793.15 | 3794.00 | 3791.93 | 3792.02 | 60.58 | 229743.48 | 3792.59 2014-03-11 15:09:00 | 3792.98 | 3793.00 | 3792.00 | 3792.01 | 3.27 | 12401.60 | 3792.54 2014-03-11 15:10:00 | 3793.99 | 3793.99 | 3792.09 | 3792.93 | 55.57 | 210816.43 | 3793.44 2014-03-11 15:11:00 | 3792.80 | 3794.00 | 3792.14 | 3793.34 | 42.61 | 161624.97 | 3793.12 2014-03-11 15:12:00 | 3793.32 | 3794.11 | 3792.23 | 3793.60 | 53.88 | 204396.51 | 3793.41 2014-03-11 15:13:00 | 3792.22 | 3793.51 | 3791.93 | 3792.77 | 10.59 | 40156.77 | 3792.67 2014-03-11 15:14:00 | 3791.88 | 3793.00 | 3790.66 | 3792.64 | 42.45 | 160948.09 | 3791.83 2014-03-11 15:15:00 | 3792.36 | 3793.00 | 3791.10 | 3793.00 | 44.77 | 169759.86 | 3791.91 2014-03-11 15:16:00 | 3792.00 | 3793.00 | 3791.17 | 3791.41 | 50.87 | 192913.46 | 3792.21 2014-03-11 15:17:00 | 3792.20 | 3793.09 | 3791.98 | 3793.02 | 55.53 | 210607.65 | 3792.61 2014-03-11 15:18:00 | 3793.02 | 3793.04 | 3792.02 | 3792.02 | 24.38 | 92467.64 | 3792.61 2014-03-11 15:19:00 | 3793.12 | 3794.96 | 3793.12 | 3794.96 | 13.01 | 49353.72 | 3793.52 2014-03-11 15:20:00 | 3794.05 | 3794.94 | 3794.03 | 3794.94 | 2.88 | 10938.34 | 3794.08 2014-03-11 15:21:00 | 3794.94 | 3795.00 | 3794.94 | 3795.00 | 11.46 | 43486.40 | 3794.96 2014-03-11 15:22:00 | 3796.00 | 3798.00 | 3793.29 | 3796.03 | 70.83 | 268814.70 | 3795.26 2014-03-11 15:23:00 | 3797.96 | 3798.00 | 3796.60 | 3798.00 | 12.03 | 45690.60 | 3797.74 2014-03-11 15:24:00 | 3798.02 | 3799.01 | 3798.02 | 3798.96 | 32.42 | 123163.20 | 3798.99 2014-03-11 15:25:00 | 3797.02 | 3798.52 | 3796.40 | 3797.54 | 42.45 | 161184.03 | 3797.21 2014-03-11 15:26:00 | 3797.54 | 3799.44 | 3796.03 | 3797.28 | 51.95 | 197252.46 | 3796.82 2014-03-11 15:27:00 | 3797.37 | 3799.90 | 3796.00 | 3798.68 | 98.90 | 375631.74 | 3797.98 2014-03-11 15:28:00 | 3796.64 | 3797.84 | 3794.99 | 3796.01 | 31.01 | 117729.79 | 3796.51 2014-03-11 15:29:00 | 3797.20 | 3797.24 | 3795.59 | 3797.17 | 25.90 | 98339.44 | 3796.30 2014-03-11 15:30:00 | 3795.58 | 3796.87 | 3794.59 | 3796.38 | 34.64 | 131460.53 | 3795.16 2014-03-11 15:31:00 | 3794.81 | 3796.22 | 3794.69 | 3794.69 | 45.58 | 172989.54 | 3795.46 2014-03-11 15:32:00 | 3794.79 | 3796.39 | 3794.79 | 3795.92 | 41.80 | 158666.22 | 3795.75 2014-03-11 15:33:00 | 3795.98 | 3796.50 | 3795.05 | 3795.47 | 26.29 | 99798.23 | 3795.76 2014-03-11 15:34:00 | 3796.01 | 3796.50 | 3795.01 | 3796.14 | 51.56 | 195682.15 | 3795.53 2014-03-11 15:35:00 | 3795.25 | 3796.40 | 3795.00 | 3795.25 | 41.12 | 156089.21 | 3795.67 2014-03-11 15:36:00 | 3795.36 | 3797.10 | 3795.00 | 3795.96 | 103.34 | 392238.65 | 3795.61 2014-03-11 15:37:00 | 3795.98 | 3797.78 | 3794.50 | 3794.50 | 95.48 | 362431.87 | 3795.73 2014-03-11 15:38:00 | 3797.00 | 3799.00 | 3797.00 | 3798.64 | 66.04 | 250814.43 | 3798.20 2014-03-11 15:39:00 | 3797.21 | 3798.89 | 3796.07 | 3797.46 | 17.39 | 66043.48 | 3797.57 2014-03-11 15:40:00 | 3796.99 | 3798.55 | 3795.29 | 3796.17 | 78.60 | 298427.63 | 3796.74 2014-03-11 15:41:00 | 3796.57 | 3797.84 | 3795.04 | 3795.05 | 48.28 | 183287.04 | 3796.10 2014-03-11 15:42:00 | 3795.08 | 3796.89 | 3795.08 | 3795.10 | 41.63 | 158006.40 | 3795.95 2014-03-11 15:43:00 | 3794.95 | 3795.14 | 3794.95 | 3795.14 | 1.79 | 6804.62 | 3795.10 2014-03-11 15:44:00 | 3796.88 | 3796.88 | 3795.32 | 3796.35 | 31.72 | 120397.57 | 3795.99 2014-03-11 15:45:00 | 3795.89 | 3795.89 | 3790.66 | 3790.66 | 63.35 | 240293.05 | 3793.28 2014-03-11 15:46:00 | 3790.23 | 3793.34 | 3788.00 | 3788.00 | 79.83 | 302626.04 | 3791.07 2014-03-11 15:47:00 | 3789.26 | 3791.70 | 3788.00 | 3788.00 | 67.68 | 256498.96 | 3789.88 2014-03-11 15:48:00 | 3788.00 | 3788.00 | 3786.03 | 3786.03 | 62.18 | 235462.76 | 3786.79 2014-03-11 15:49:00 | 3786.79 | 3787.77 | 3785.11 | 3787.35 | 52.01 | 196934.33 | 3786.83 2014-03-11 15:50:00 | 3787.66 | 3789.99 | 3786.21 | 3789.01 | 57.11 | 216352.27 | 3788.28 2014-03-11 15:51:00 | 3789.00 | 3789.00 | 3786.98 | 3787.58 | 17.00 | 64398.27 | 3787.91 2014-03-11 15:52:00 | 3787.62 | 3789.70 | 3787.48 | 3787.82 | 33.42 | 126601.94 | 3788.66 2014-03-11 15:53:00 | 3789.41 | 3789.77 | 3787.01 | 3788.00 | 96.95 | 367248.38 | 3788.10 2014-03-11 15:54:00 | 3788.54 | 3789.77 | 3787.59 | 3788.00 | 27.38 | 103718.73 | 3788.54 2014-03-11 15:55:00 | 3789.09 | 3789.15 | 3788.00 | 3789.00 | 5.74 | 21732.22 | 3788.74 2014-03-11 15:56:00 | 3789.00 | 3789.00 | 3789.00 | 3789.00 | 0.40 | 1526.97 | 3789.00 2014-03-11 15:57:00 | 3788.58 | 3788.58 | 3787.39 | 3787.39 | 25.48 | 96509.08 | 3788.09 2014-03-11 15:58:00 | 3787.94 | 3787.94 | 3787.05 | 3787.91 | 32.33 | 122443.96 | 3787.67 2014-03-11 15:59:00 | 3787.85 | 3789.99 | 3787.00 | 3787.78 | 37.21 | 140969.86 | 3788.29 2014-03-11 16:00:00 | 3787.82 | 3789.00 | 3787.82 | 3788.99 | 21.67 | 82114.80 | 3788.81 2014-03-11 16:01:00 | 3788.98 | 3792.76 | 3788.96 | 3789.93 | 20.21 | 76588.39 | 3790.19 2014-03-11 16:02:00 | 3792.60 | 3792.60 | 3788.33 | 3791.21 | 49.56 | 187838.06 | 3790.19 2014-03-11 16:03:00 | 3789.24 | 3792.00 | 3789.17 | 3789.34 | 5.28 | 19997.55 | 3789.57 2014-03-11 16:04:00 | 3789.69 | 3791.68 | 3789.59 | 3790.73 | 23.40 | 88692.50 | 3791.09 2014-03-11 16:05:00 | 3790.59 | 3792.00 | 3789.92 | 3791.43 | 45.23 | 171466.58 | 3791.33 2014-03-11 16:06:00 | 3790.01 | 3792.00 | 3789.87 | 3791.70 | 26.48 | 100367.50 | 3790.60 2014-03-11 16:07:00 | 3791.81 | 3796.00 | 3791.81 | 3795.64 | 62.22 | 236081.83 | 3794.25 2014-03-11 16:08:00 | 3794.98 | 3795.45 | 3794.12 | 3794.68 | 36.91 | 140073.32 | 3794.79 2014-03-11 16:09:00 | 3794.00 | 3794.11 | 3792.01 | 3792.22 | 2.30 | 8740.82 | 3793.76 2014-03-11 16:10:00 | 3792.10 | 3794.13 | 3792.07 | 3794.01 | 13.28 | 50362.41 | 3792.92 2014-03-11 16:11:00 | 3793.90 | 3794.90 | 3792.75 | 3794.89 | 61.57 | 233550.76 | 3793.19 2014-03-11 16:12:00 | 3794.95 | 3794.95 | 3790.50 | 3790.50 | 13.13 | 49787.92 | 3793.08 2014-03-11 16:13:00 | 3790.00 | 3791.94 | 3788.08 | 3789.79 | 15.14 | 57379.59 | 3790.93 2014-03-11 16:14:00 | 3789.34 | 3792.99 | 3788.63 | 3791.70 | 28.27 | 107167.29 | 3790.85 2014-03-11 16:15:00 | 3790.74 | 3792.49 | 3790.62 | 3792.49 | 8.82 | 33457.27 | 3791.62 2014-03-11 16:16:00 | 3792.38 | 3792.50 | 3791.39 | 3792.30 | 8.16 | 30940.88 | 3792.24 2014-03-11 16:17:00 | 3791.44 | 3791.44 | 3790.60 | 3790.60 | 1.25 | 4757.97 | 3791.21 2014-03-11 16:18:00 | 3791.00 | 3791.00 | 3791.00 | 3791.00 | 0.27 | 1034.94 | 3791.00 2014-03-11 16:19:00 | 3791.32 | 3792.30 | 3791.11 | 3792.30 | 6.23 | 23635.94 | 3791.46 2014-03-11 16:20:00 | 3791.21 | 3792.30 | 3791.21 | 3791.70 | 35.73 | 135479.88 | 3791.98 2014-03-11 16:21:00 | 3791.70 | 3794.15 | 3791.70 | 3794.05 | 21.51 | 81580.77 | 3793.22 2014-03-11 16:22:00 | 3792.74 | 3794.20 | 3791.74 | 3792.59 | 29.05 | 110220.62 | 3793.78 2014-03-11 16:23:00 | 3792.02 | 3792.02 | 3790.89 | 3791.91 | 20.12 | 76292.22 | 3791.67 2014-03-11 16:24:00 | 3794.00 | 3794.00 | 3792.53 | 3794.00 | 4.62 | 17535.45 | 3793.09 2014-03-11 16:25:00 | 3793.97 | 3794.00 | 3792.25 | 3793.16 | 48.61 | 184379.79 | 3792.96 2014-03-11 16:26:00 | 3794.00 | 3794.00 | 3792.17 | 3793.18 | 25.46 | 96557.64 | 3793.12 2014-03-11 16:27:00 | 3792.16 | 3794.00 | 3792.16 | 3794.00 | 13.88 | 52633.33 | 3793.39 2014-03-11 16:28:00 | 3792.16 | 3794.00 | 3792.16 | 3793.25 | 23.52 | 89216.14 | 3792.56 2014-03-11 16:29:00 | 3793.99 | 3793.99 | 3792.69 | 3792.75 | 4.75 | 18014.53 | 3793.33 2014-03-11 16:30:00 | 3793.79 | 3793.87 | 3792.75 | 3792.78 | 24.33 | 92286.30 | 3793.42 2014-03-11 16:31:00 | 3793.86 | 3794.00 | 3792.30 | 3793.48 | 14.52 | 55058.52 | 3792.95 2014-03-11 16:32:00 | 3793.50 | 3793.76 | 3792.42 | 3792.42 | 24.71 | 93710.75 | 3793.19 2014-03-11 16:33:00 | 3792.43 | 3793.79 | 3791.17 | 3793.20 | 30.42 | 115366.36 | 3792.45 2014-03-11 16:34:00 | 3793.90 | 3793.90 | 3792.08 | 3792.08 | 29.45 | 111691.73 | 3793.23 2014-03-11 16:35:00 | 3791.34 | 3792.05 | 3791.03 | 3792.00 | 12.61 | 47803.79 | 3791.24 2014-03-11 16:36:00 | 3791.02 | 3792.06 | 3791.02 | 3791.10 | 22.04 | 83576.47 | 3791.52 2014-03-11 16:37:00 | 3791.76 | 3792.08 | 3791.02 | 3792.08 | 10.58 | 40118.77 | 3791.59 2014-03-11 16:38:00 | 3792.08 | 3792.89 | 3791.14 | 3791.39 | 34.20 | 129675.21 | 3792.01 2014-03-11 16:39:00 | 3792.21 | 3792.96 | 3791.19 | 3792.63 | 23.32 | 88419.37 | 3791.89 2014-03-11 16:40:00 | 3792.85 | 3792.85 | 3791.73 | 3792.06 | 4.75 | 18011.16 | 3792.62 2014-03-11 16:41:00 | 3791.46 | 3792.00 | 3791.21 | 3791.23 | 7.27 | 27554.65 | 3791.75 2014-03-11 16:42:00 | 3791.21 | 3791.94 | 3791.20 | 3791.20 | 1.48 | 5599.62 | 3791.22 2014-03-11 16:43:00 | 3791.15 | 3792.88 | 3791.00 | 3792.88 | 16.54 | 62708.18 | 3791.30 2014-03-11 16:44:00 | 3790.82 | 3792.52 | 3790.82 | 3792.36 | 32.65 | 123786.14 | 3791.89 2014-03-11 16:45:00 | 3790.82 | 3792.42 | 3790.82 | 3790.95 | 1.06 | 4018.78 | 3791.31 2014-03-11 16:46:00 | 3791.47 | 3792.50 | 3791.00 | 3791.28 | 23.14 | 87727.59 | 3791.82 2014-03-11 16:47:00 | 3792.28 | 3792.33 | 3791.21 | 3792.19 | 14.80 | 56099.30 | 3791.77 2014-03-11 16:48:00 | 3791.16 | 3791.85 | 3790.43 | 3791.28 | 34.51 | 130814.21 | 3791.06 2014-03-11 16:49:00 | 3791.88 | 3791.88 | 3790.11 | 3790.33 | 1.06 | 4003.80 | 3791.48 2014-03-11 16:50:00 | 3790.85 | 3792.08 | 3790.50 | 3791.33 | 9.42 | 35695.50 | 3790.94 2014-03-11 16:51:00 | 3790.73 | 3792.14 | 3790.73 | 3792.14 | 14.60 | 55348.76 | 3791.01 2014-03-11 16:52:00 | 3792.14 | 3792.27 | 3791.07 | 3792.26 | 5.76 | 21829.20 | 3791.77 2014-03-11 16:53:00 | 3792.00 | 3792.00 | 3790.00 | 3790.00 | 20.50 | 77704.55 | 3791.02 2014-03-11 16:54:00 | 3790.12 | 3791.53 | 3788.19 | 3788.19 | 37.90 | 143619.63 | 3789.14 2014-03-11 16:55:00 | 3790.00 | 3790.00 | 3789.88 | 3790.00 | 9.54 | 36171.73 | 3790.00 2014-03-11 16:56:00 | 3790.00 | 3790.00 | 3790.00 | 3790.00 | 1.00 | 3790.00 | 3790.00 2014-03-11 16:57:00 | 3790.00 | 3790.00 | 3788.81 | 3788.86 | 19.86 | 75283.12 | 3789.74 2014-03-11 16:58:00 | 3789.18 | 3790.00 | 3788.86 | 3790.00 | 24.53 | 92952.44 | 3789.49 2014-03-11 16:59:00 | 3788.86 | 3790.00 | 3788.12 | 3788.90 | 14.03 | 53167.52 | 3789.29 2014-03-11 17:00:00 | 3789.98 | 3790.00 | 3788.06 | 3790.00 | 26.71 | 101184.92 | 3788.85 2014-03-11 17:01:00 | 3790.00 | 3790.00 | 3788.45 | 3790.00 | 24.61 | 93249.93 | 3789.72 2014-03-11 17:02:00 | 3790.00 | 3790.00 | 3788.00 | 3789.94 | 31.47 | 119265.53 | 3789.70 2014-03-11 17:03:00 | 3789.83 | 3789.99 | 3788.96 | 3789.00 | 17.70 | 67095.00 | 3789.61 2014-03-11 17:04:00 | 3789.00 | 3790.00 | 3786.91 | 3790.00 | 24.81 | 94011.25 | 3789.25 2014-03-11 17:05:00 | 3789.87 | 3790.00 | 3785.58 | 3789.89 | 27.07 | 102553.12 | 3788.58 2014-03-11 17:06:00 | 3789.81 | 3790.00 | 3787.00 | 3789.69 | 46.77 | 177231.30 | 3789.34 2014-03-11 17:07:00 | 3788.66 | 3790.00 | 3788.02 | 3788.64 | 35.49 | 134478.30 | 3789.19 2014-03-11 17:08:00 | 3789.46 | 3790.00 | 3788.93 | 3788.93 | 48.15 | 182492.51 | 3789.93 2014-03-11 17:09:00 | 3790.01 | 3791.80 | 3789.61 | 3790.00 | 23.83 | 90326.65 | 3789.98 2014-03-11 17:10:00 | 3790.80 | 3792.18 | 3790.80 | 3791.50 | 14.31 | 54265.55 | 3791.08 2014-03-11 17:11:00 | 3791.13 | 3793.00 | 3790.18 | 3793.00 | 27.61 | 104693.94 | 3791.61 2014-03-11 17:12:00 | 3791.17 | 3794.98 | 3790.50 | 3794.14 | 34.39 | 130391.61 | 3791.34 2014-03-11 17:13:00 | 3793.78 | 3793.78 | 3791.58 | 3792.58 | 12.80 | 48553.59 | 3792.66 2014-03-11 17:14:00 | 3791.99 | 3793.70 | 3791.98 | 3793.40 | 11.80 | 44757.02 | 3792.32 2014-03-11 17:15:00 | 3792.86 | 3792.91 | 3791.23 | 3792.22 | 33.84 | 128311.12 | 3792.26 2014-03-11 17:16:00 | 3793.07 | 3794.12 | 3793.07 | 3794.12 | 36.93 | 140103.22 | 3793.96 2014-03-11 17:17:00 | 3795.00 | 3798.00 | 3794.12 | 3797.98 | 5.73 | 21759.74 | 3797.51 2014-03-11 17:18:00 | 3794.51 | 3796.32 | 3794.12 | 3796.15 | 13.61 | 51669.25 | 3795.58 2014-03-11 17:19:00 | 3796.86 | 3797.99 | 3795.03 | 3796.87 | 30.50 | 115801.67 | 3796.78 2014-03-11 17:20:00 | 3796.04 | 3797.48 | 3794.81 | 3794.81 | 21.66 | 82204.84 | 3796.11 2014-03-11 17:21:00 | 3794.87 | 3796.48 | 3794.00 | 3794.10 | 84.53 | 320710.82 | 3794.14 2014-03-11 17:22:00 | 3795.85 | 3795.85 | 3791.08 | 3795.82 | 19.65 | 74512.06 | 3792.16 2014-03-11 17:23:00 | 3793.04 | 3795.77 | 3791.42 | 3791.44 | 16.76 | 63571.04 | 3793.47 2014-03-11 17:24:00 | 3793.32 | 3794.61 | 3791.29 | 3791.29 | 13.16 | 49901.70 | 3791.92 2014-03-11 17:25:00 | 3792.47 | 3795.40 | 3791.39 | 3794.21 | 37.78 | 143301.32 | 3793.15 2014-03-11 17:26:00 | 3793.87 | 3795.77 | 3792.10 | 3795.77 | 10.59 | 40170.71 | 3794.70 2014-03-11 17:27:00 | 3793.81 | 3795.50 | 3793.25 | 3795.50 | 19.54 | 74132.02 | 3794.64 2014-03-11 17:28:00 | 3795.49 | 3795.50 | 3791.71 | 3793.55 | 6.94 | 26326.89 | 3794.05 2014-03-11 17:29:00 | 3794.70 | 3795.50 | 3792.13 | 3793.38 | 9.44 | 35789.81 | 3793.30 2014-03-11 17:30:00 | 3795.49 | 3795.49 | 3792.43 | 3793.89 | 41.73 | 158321.33 | 3794.04 2014-03-11 17:31:00 | 3795.21 | 3795.40 | 3793.47 | 3793.47 | 4.13 | 15673.70 | 3794.17 2014-03-11 17:32:00 | 3793.47 | 3795.39 | 3792.06 | 3795.36 | 42.49 | 161208.04 | 3793.84 2014-03-11 17:33:00 | 3795.26 | 3795.40 | 3792.00 | 3793.54 | 7.82 | 29652.68 | 3793.84 2014-03-11 17:34:00 | 3793.02 | 3794.32 | 3792.32 | 3794.32 | 3.62 | 13731.18 | 3793.14 2014-03-11 17:35:00 | 3794.52 | 3795.27 | 3792.80 | 3794.14 | 7.04 | 26707.67 | 3794.24 2014-03-11 17:36:00 | 3793.30 | 3793.48 | 3792.22 | 3792.80 | 24.91 | 94495.57 | 3793.02 2014-03-11 17:37:00 | 3793.11 | 3793.81 | 3792.00 | 3792.00 | 4.37 | 16587.14 | 3793.08 2014-03-11 17:38:00 | 3792.00 | 3792.77 | 3792.00 | 3792.77 | 4.32 | 16367.78 | 3792.35 2014-03-11 17:39:00 | 3792.00 | 3792.48 | 3791.41 | 3791.84 | 24.95 | 94594.86 | 3792.14 2014-03-11 17:40:00 | 3791.48 | 3792.48 | 3791.48 | 3792.48 | 1.25 | 4750.98 | 3791.68 2014-03-11 17:41:00 | 3792.48 | 3792.48 | 3792.48 | 3792.48 | 0.20 | 769.87 | 3792.48 2014-03-11 17:42:00 | 3791.50 | 3793.23 | 3791.50 | 3793.23 | 5.63 | 21346.83 | 3792.30 2014-03-11 17:43:00 | 3793.23 | 3793.98 | 3792.50 | 3793.98 | 15.08 | 57218.20 | 3793.30 2014-03-11 17:44:00 | 3793.10 | 3794.00 | 3792.50 | 3794.00 | 25.11 | 95260.09 | 3793.11 2014-03-11 17:45:00 | 3793.10 | 3793.82 | 3791.24 | 3792.89 | 16.11 | 61093.65 | 3792.28 2014-03-11 17:46:00 | 3793.68 | 3793.68 | 3790.20 | 3791.43 | 14.49 | 54954.43 | 3792.05 2014-03-11 17:47:00 | 3791.43 | 3792.76 | 3791.43 | 3792.76 | 7.87 | 29837.63 | 3792.28 2014-03-11 17:48:00 | 3791.83 | 3792.85 | 3791.56 | 3792.02 | 3.39 | 12840.47 | 3792.22 2014-03-11 17:49:00 | 3792.65 | 3792.87 | 3791.88 | 3792.87 | 4.43 | 16784.45 | 3792.24 2014-03-11 17:50:00 | 3791.60 | 3793.24 | 3791.60 | 3791.74 | 7.83 | 29675.66 | 3791.93 2014-03-11 17:51:00 | 3792.74 | 3793.24 | 3792.74 | 3792.99 | 15.30 | 58030.75 | 3792.86 2014-03-11 17:52:00 | 3793.19 | 3793.19 | 3791.80 | 3792.85 | 2.94 | 11141.85 | 3792.32 2014-03-11 17:53:00 | 3791.95 | 3793.12 | 3791.71 | 3792.64 | 14.54 | 55152.88 | 3792.40 2014-03-11 17:54:00 | 3792.53 | 3793.14 | 3791.83 | 3792.46 | 13.67 | 51846.41 | 3792.72 2014-03-11 17:55:00 | 3794.99 | 3795.00 | 3792.13 | 3793.48 | 7.74 | 29364.79 | 3793.41 2014-03-11 17:56:00 | 3793.84 | 3793.84 | 3793.62 | 3793.62 | 15.43 | 58531.24 | 3793.83 2014-03-11 17:57:00 | 3794.89 | 3794.90 | 3793.13 | 3794.00 | 18.46 | 70048.23 | 3794.60 2014-03-11 17:58:00 | 3793.02 | 3794.63 | 3793.02 | 3794.08 | 32.38 | 122835.09 | 3794.02 2014-03-11 17:59:00 | 3794.90 | 3794.90 | 3793.31 | 3794.42 | 6.72 | 25507.82 | 3794.11 2014-03-11 18:00:00 | 3794.00 | 3794.02 | 3791.98 | 3792.77 | 28.05 | 106393.35 | 3792.45 2014-03-11 18:01:00 | 3793.97 | 3795.00 | 3793.97 | 3794.94 | 1.62 | 6132.16 | 3794.65 2014-03-11 18:02:00 | 3793.83 | 3794.20 | 3793.05 | 3793.49 | 20.84 | 79042.70 | 3793.75 2014-03-11 18:03:00 | 3793.27 | 3793.27 | 3793.27 | 3793.27 | 16.30 | 61830.30 | 3793.27 2014-03-11 18:04:00 | 3793.46 | 3793.83 | 3793.46 | 3793.83 | 24.70 | 93704.64 | 3793.71 2014-03-11 18:05:00 | 3792.45 | 3795.40 | 3792.45 | 3794.48 | 10.08 | 38226.58 | 3792.70 2014-03-11 18:06:00 | 3794.45 | 3794.63 | 3794.45 | 3794.63 | 8.11 | 30762.97 | 3794.62 2014-03-11 18:07:00 | 3795.39 | 3795.39 | 3794.17 | 3794.78 | 8.70 | 33030.95 | 3794.92 2014-03-11 18:08:00 | 3794.49 | 3795.24 | 3794.05 | 3794.07 | 11.02 | 41801.51 | 3794.96 2014-03-11 18:09:00 | 3794.44 | 3795.34 | 3794.09 | 3795.34 | 14.39 | 54606.17 | 3794.47 2014-03-11 18:10:00 | 3794.05 | 3794.98 | 3794.05 | 3794.10 | 5.53 | 20971.66 | 3794.40 2014-03-11 18:11:00 | 3795.34 | 3795.34 | 3794.05 | 3794.05 | 0.19 | 720.99 | 3794.66 2014-03-11 18:12:00 | 3794.56 | 3795.28 | 3794.38 | 3794.85 | 31.44 | 119305.56 | 3794.95 2014-03-11 18:13:00 | 3795.14 | 3797.98 | 3795.14 | 3797.98 | 2.21 | 8380.21 | 3795.38 2014-03-11 18:14:00 | 3795.36 | 3797.95 | 3794.48 | 3794.55 | 14.16 | 53753.16 | 3796.40 2014-03-11 18:15:00 | 3795.59 | 3795.59 | 3795.59 | 3795.59 | 1.90 | 7211.62 | 3795.59 2014-03-11 18:16:00 | 3796.07 | 3796.74 | 3795.21 | 3795.21 | 10.39 | 39443.83 | 3795.96 2014-03-11 18:17:00 | 3794.67 | 3796.84 | 3794.61 | 3794.61 | 17.46 | 66266.24 | 3795.10 2014-03-11 18:18:00 | 3795.37 | 3797.85 | 3794.83 | 3794.83 | 2.19 | 8299.20 | 3796.53 2014-03-11 18:19:00 | 3794.95 | 3798.00 | 3794.88 | 3798.00 | 12.03 | 45651.44 | 3796.38 2014-03-11 18:20:00 | 3797.81 | 3798.46 | 3797.81 | 3798.45 | 15.81 | 60042.30 | 3798.22 2014-03-11 18:21:00 | 3795.92 | 3795.92 | 3795.92 | 3795.92 | 7.00 | 26571.44 | 3795.92 2014-03-11 18:22:00 | 3796.96 | 3797.83 | 3796.96 | 3797.83 | 1.18 | 4484.55 | 3797.25 2014-03-11 18:23:00 | 3797.72 | 3797.72 | 3797.00 | 3797.00 | 5.69 | 21603.96 | 3797.50 2014-03-11 18:24:00 | 3797.00 | 3798.10 | 3797.00 | 3797.24 | 15.73 | 59748.89 | 3797.68 2014-03-11 18:25:00 | 3797.48 | 3797.48 | 3797.00 | 3797.12 | 14.92 | 56652.40 | 3797.08 2014-03-11 18:26:00 | 3797.44 | 3798.18 | 3796.90 | 3796.90 | 25.32 | 96158.74 | 3797.59 2014-03-11 18:27:00 | . | . | . | . | . | . | . 2014-03-11 18:28:00 | 3796.84 | 3797.96 | 3796.84 | 3797.40 | 8.64 | 32798.13 | 3797.40 2014-03-11 18:29:00 | 3797.96 | 3798.88 | 3796.89 | 3798.88 | 7.25 | 27523.81 | 3797.96 2014-03-11 18:30:00 | 3797.80 | 3797.82 | 3797.12 | 3797.18 | 4.03 | 15312.16 | 3797.66 2014-03-11 18:31:00 | . | . | . | . | . | . | . 2014-03-11 18:32:00 | 3797.71 | 3797.71 | 3797.18 | 3797.71 | 1.20 | 4568.05 | 3797.22 2014-03-11 18:33:00 | 3797.07 | 3797.12 | 3797.07 | 3797.12 | 0.19 | 732.84 | 3797.09 2014-03-11 18:34:00 | 3797.11 | 3797.11 | 3796.94 | 3796.98 | 3.73 | 14155.13 | 3796.98 2014-03-11 18:35:00 | 3798.88 | 3799.00 | 3795.67 | 3799.00 | 26.90 | 102133.73 | 3796.51 2014-03-11 18:36:00 | 3797.66 | 3798.80 | 3796.25 | 3796.25 | 5.96 | 22618.77 | 3797.64 2014-03-11 18:37:00 | 3796.42 | 3798.82 | 3792.64 | 3796.38 | 8.91 | 33836.42 | 3796.73 2014-03-11 18:38:00 | 3795.86 | 3795.86 | 3793.34 | 3795.49 | 23.55 | 89354.92 | 3795.07 2014-03-11 18:39:00 | 3794.97 | 3795.56 | 3793.05 | 3794.10 | 8.58 | 32551.42 | 3793.87 2014-03-11 18:40:00 | 3795.86 | 3797.75 | 3795.86 | 3796.87 | 11.44 | 43431.28 | 3797.10 2014-03-11 18:41:00 | 3796.90 | 3797.94 | 3796.53 | 3796.53 | 13.46 | 51111.54 | 3797.29 2014-03-11 18:42:00 | 3796.97 | 3797.48 | 3796.69 | 3796.94 | 12.04 | 45695.98 | 3796.92 2014-03-11 18:43:00 | . | . | . | . | . | . | . 2014-03-11 18:44:00 | 3797.44 | 3797.44 | 3796.88 | 3797.20 | 11.65 | 44234.69 | 3797.30 2014-03-11 18:45:00 | . | . | . | . | . | . | . 2014-03-11 18:46:00 | . | . | . | . | . | . | . 2014-03-11 18:47:00 | . | . | . | . | . | . | . 2014-03-11 18:48:00 | . | . | . | . | . | . | . 2014-03-11 18:49:00 | . | . | . | . | . | . | . 2014-03-11 18:50:00 | 3796.94 | 3797.55 | 3796.78 | 3797.40 | 15.99 | 60716.87 | 3797.18 2014-03-11 18:51:00 | 3796.76 | 3796.76 | 3796.76 | 3796.76 | 1.22 | 4639.64 | 3796.76 2014-03-11 18:52:00 | 3797.68 | 3798.00 | 3797.20 | 3797.68 | 23.95 | 90940.59 | 3797.74 2014-03-11 18:53:00 | 3797.61 | 3797.63 | 3797.17 | 3797.17 | 3.78 | 14349.86 | 3797.26 2014-03-11 18:54:00 | 3797.17 | 3797.17 | 3797.17 | 3797.17 | 0.19 | 725.26 | 3797.17 2014-03-11 18:55:00 | . | . | . | . | . | . | . 2014-03-11 18:56:00 | . | . | . | . | . | . | . 2014-03-11 18:57:00 | 3798.00 | 3798.00 | 3795.12 | 3798.00 | 5.02 | 19051.99 | 3795.22 2014-03-11 18:58:00 | 3795.32 | 3798.00 | 3794.08 | 3798.00 | 17.90 | 67958.76 | 3796.58 2014-03-11 18:59:00 | 3796.72 | 3797.55 | 3795.64 | 3795.64 | 2.01 | 7612.05 | 3796.53 2014-03-11 19:00:00 | 3797.22 | 3797.99 | 3796.68 | 3797.95 | 20.33 | 77177.20 | 3796.97 2014-03-11 19:01:00 | 3796.45 | 3798.81 | 3796.45 | 3798.51 | 12.01 | 45605.99 | 3797.65 2014-03-11 19:02:00 | 3797.93 | 3798.69 | 3797.93 | 3798.22 | 5.62 | 21333.15 | 3798.64 2014-03-11 19:03:00 | 3797.08 | 3799.00 | 3797.08 | 3797.30 | 5.54 | 21026.47 | 3798.13 2014-03-11 19:04:00 | 3797.92 | 3798.99 | 3797.92 | 3798.99 | 7.27 | 27621.46 | 3798.33 2014-03-11 19:05:00 | 3797.72 | 3798.48 | 3797.21 | 3797.21 | 27.31 | 103720.19 | 3797.33 2014-03-11 19:06:00 | 3797.14 | 3797.68 | 3797.14 | 3797.14 | 8.11 | 30780.08 | 3797.67 2014-03-11 19:07:00 | 3797.14 | 3798.99 | 3797.14 | 3798.84 | 11.64 | 44195.46 | 3798.17 2014-03-11 19:08:00 | 3797.25 | 3798.03 | 3797.25 | 3798.03 | 8.79 | 33393.91 | 3797.35 2014-03-11 19:09:00 | 3798.14 | 3798.99 | 3797.39 | 3798.99 | 15.12 | 57410.55 | 3798.00 2014-03-11 19:10:00 | 3798.99 | 3799.00 | 3797.78 | 3797.78 | 4.52 | 17186.03 | 3798.86 2014-03-11 19:11:00 | 3797.78 | 3799.70 | 3797.78 | 3799.68 | 6.10 | 23152.34 | 3797.96 2014-03-11 19:12:00 | 3798.85 | 3799.19 | 3798.08 | 3798.08 | 7.24 | 27514.71 | 3798.28 2014-03-11 19:13:00 | 3799.79 | 3800.00 | 3798.14 | 3800.00 | 20.29 | 77095.31 | 3799.48 2014-03-11 19:14:00 | 3800.00 | 3800.00 | 3800.00 | 3800.00 | 1.00 | 3788.60 | 3800.00 2014-03-11 19:15:00 | 3799.60 | 3799.60 | 3798.14 | 3798.14 | 2.51 | 9526.32 | 3798.37 2014-03-11 19:16:00 | 3800.00 | 3800.00 | 3798.21 | 3798.31 | 9.84 | 37361.45 | 3798.83 2014-03-11 19:17:00 | 3800.00 | 3803.97 | 3800.00 | 3802.14 | 12.54 | 47667.70 | 3802.16 2014-03-11 19:18:00 | 3801.36 | 3803.64 | 3801.26 | 3802.29 | 14.51 | 55172.55 | 3802.12 2014-03-11 19:19:00 | 3803.64 | 3804.84 | 3802.33 | 3802.68 | 0.82 | 3118.24 | 3802.73 2014-03-11 19:20:00 | 3804.31 | 3804.57 | 3803.05 | 3804.37 | 8.93 | 33949.10 | 3803.82 2014-03-11 19:21:00 | 3803.76 | 3804.53 | 3802.95 | 3804.02 | 23.42 | 89075.43 | 3803.88 2014-03-11 19:22:00 | 3804.04 | 3804.15 | 3804.04 | 3804.15 | 0.67 | 2537.33 | 3804.10 2014-03-11 19:23:00 | 3804.62 | 3804.62 | 3804.15 | 3804.57 | 0.42 | 1590.22 | 3804.34 2014-03-11 19:24:00 | 3804.21 | 3804.58 | 3803.01 | 3803.01 | 15.77 | 59971.44 | 3804.09 2014-03-11 19:25:00 | 3804.35 | 3804.35 | 3803.83 | 3803.83 | 0.26 | 992.92 | 3804.31 2014-03-11 19:26:00 | 3803.15 | 3803.15 | 3803.01 | 3803.01 | 5.74 | 21844.49 | 3803.01 2014-03-11 19:27:00 | 3803.52 | 3804.51 | 3803.52 | 3804.51 | 24.49 | 93164.26 | 3803.86 2014-03-11 19:28:00 | 3803.34 | 3804.49 | 3803.11 | 3804.47 | 11.12 | 42290.33 | 3803.77 2014-03-11 19:29:00 | 3804.26 | 3804.26 | 3803.61 | 3803.61 | 2.81 | 10677.54 | 3803.90 2014-03-11 19:30:00 | . | . | . | . | . | . | . 2014-03-11 19:31:00 | 3803.40 | 3803.40 | 3803.40 | 3803.40 | 4.36 | 16582.82 | 3803.40 2014-03-11 19:32:00 | 3803.97 | 3804.54 | 3803.19 | 3803.19 | 14.07 | 53506.01 | 3803.65 2014-03-11 19:33:00 | 3803.02 | 3804.98 | 3803.02 | 3804.98 | 4.03 | 15338.21 | 3803.18 2014-03-11 19:34:00 | . | . | . | . | . | . | . 2014-03-11 19:35:00 | 3804.40 | 3804.97 | 3803.55 | 3804.13 | 15.87 | 60387.61 | 3804.18 2014-03-11 19:36:00 | 3804.08 | 3804.31 | 3803.37 | 3804.31 | 4.76 | 18094.04 | 3803.67 2014-03-11 19:37:00 | 3803.96 | 3803.96 | 3803.18 | 3803.18 | 0.14 | 528.74 | 3803.90 2014-03-11 19:38:00 | 3803.07 | 3803.09 | 3802.55 | 3802.55 | 15.42 | 58646.16 | 3803.01 2014-03-11 19:39:00 | 3802.84 | 3802.84 | 3802.23 | 3802.23 | 10.18 | 38699.25 | 3802.25 2014-03-11 19:40:00 | . | . | . | . | . | . | . 2014-03-11 19:41:00 | 3802.55 | 3802.55 | 3801.19 | 3801.38 | 9.13 | 34709.95 | 3802.16 2014-03-11 19:42:00 | 3800.98 | 3804.44 | 3797.86 | 3800.83 | 29.31 | 111399.15 | 3801.24 2014-03-11 19:43:00 | 3800.72 | 3804.37 | 3798.89 | 3801.98 | 8.05 | 30585.86 | 3801.37 2014-03-11 19:44:00 | 3803.71 | 3803.71 | 3803.71 | 3803.71 | 0.08 | 319.51 | 3803.71 2014-03-11 19:45:00 | 3802.07 | 3803.68 | 3799.58 | 3802.64 | 18.04 | 68581.72 | 3801.44 2014-03-11 19:46:00 | 3802.64 | 3802.64 | 3799.39 | 3802.48 | 13.58 | 51626.42 | 3801.65 2014-03-11 19:47:00 | 3802.74 | 3802.74 | 3798.52 | 3800.00 | 12.94 | 49153.21 | 3799.72 2014-03-11 19:48:00 | 3801.57 | 3801.61 | 3800.00 | 3801.54 | 24.19 | 91927.79 | 3800.55 2014-03-11 19:49:00 | 3801.54 | 3803.68 | 3800.00 | 3800.00 | 20.35 | 77402.57 | 3803.38 2014-03-11 19:50:00 | 3801.62 | 3801.92 | 3800.01 | 3800.64 | 5.51 | 20946.27 | 3800.81 2014-03-11 19:51:00 | 3800.66 | 3802.27 | 3800.20 | 3802.27 | 9.91 | 37685.49 | 3800.86 2014-03-11 19:52:00 | 3802.27 | 3802.28 | 3800.00 | 3801.57 | 4.20 | 15944.36 | 3800.80 2014-03-11 19:53:00 | 3801.57 | 3802.04 | 3800.10 | 3800.16 | 13.10 | 49793.33 | 3801.31 2014-03-11 19:54:00 | 3802.05 | 3802.11 | 3799.39 | 3799.39 | 5.71 | 21692.37 | 3799.68 2014-03-11 19:55:00 | 3801.83 | 3801.84 | 3799.18 | 3800.58 | 4.65 | 17682.11 | 3800.15 2014-03-11 19:56:00 | 3800.23 | 3800.39 | 3799.10 | 3800.15 | 7.59 | 28858.17 | 3800.13 2014-03-11 19:57:00 | 3801.73 | 3801.84 | 3801.73 | 3801.84 | 0.08 | 296.54 | 3801.83 2014-03-11 19:58:00 | 3798.84 | 3803.55 | 3798.00 | 3803.33 | 12.51 | 47524.85 | 3799.56 2014-03-11 19:59:00 | 3799.91 | 3805.05 | 3794.95 | 3801.70 | 42.99 | 163457.88 | 3801.88 2014-03-11 20:00:00 | 3801.68 | 3806.32 | 3799.86 | 3805.09 | 75.70 | 287960.21 | 3804.17 2014-03-11 20:01:00 | 3801.94 | 3804.86 | 3801.10 | 3802.43 | 6.65 | 25276.35 | 3803.24 2014-03-11 20:02:00 | 3803.42 | 3804.16 | 3802.44 | 3802.56 | 18.72 | 71179.84 | 3802.95 2014-03-11 20:03:00 | 3803.13 | 3803.47 | 3802.43 | 3802.43 | 5.52 | 20988.44 | 3802.94 2014-03-11 20:04:00 | 3802.32 | 3804.49 | 3802.32 | 3802.32 | 7.98 | 30348.66 | 3803.09 2014-03-11 20:05:00 | 3802.55 | 3805.26 | 3802.55 | 3805.17 | 14.44 | 54943.10 | 3804.40 2014-03-11 20:06:00 | 3802.79 | 3804.51 | 3802.79 | 3803.21 | 1.17 | 4465.17 | 3803.38 2014-03-11 20:07:00 | 3803.47 | 3803.47 | 3803.47 | 3803.47 | 11.70 | 44500.60 | 3803.47 2014-03-11 20:08:00 | 3803.47 | 3804.53 | 3802.93 | 3802.93 | 9.80 | 37276.03 | 3804.06 2014-03-11 20:09:00 | 3803.82 | 3804.04 | 3803.82 | 3804.04 | 0.08 | 300.51 | 3803.98 2014-03-11 20:10:00 | 3803.96 | 3804.17 | 3803.65 | 3804.03 | 7.26 | 27613.50 | 3804.04 2014-03-11 20:11:00 | 3804.11 | 3805.09 | 3803.09 | 3803.20 | 13.05 | 49644.38 | 3803.58 2014-03-11 20:12:00 | . | . | . | . | . | . | . 2014-03-11 20:13:00 | 3804.04 | 3804.82 | 3803.58 | 3804.09 | 5.72 | 21763.91 | 3804.21 2014-03-11 20:14:00 | . | . | . | . | . | . | . 2014-03-11 20:15:00 | 3804.56 | 3804.75 | 3803.48 | 3804.75 | 8.72 | 33171.02 | 3804.02 2014-03-11 20:16:00 | 3804.12 | 3804.75 | 3803.60 | 3804.20 | 25.43 | 96724.65 | 3804.16 2014-03-11 20:17:00 | 3804.71 | 3804.92 | 3801.31 | 3801.33 | 7.60 | 28900.46 | 3803.69 2014-03-11 20:18:00 | 3801.33 | 3804.67 | 3800.27 | 3803.94 | 12.32 | 46845.84 | 3802.73 2014-03-11 20:19:00 | 3801.15 | 3804.07 | 3801.03 | 3802.19 | 22.32 | 84863.07 | 3802.28 2014-03-11 20:20:00 | 3803.98 | 3804.43 | 3802.07 | 3802.77 | 6.77 | 25745.22 | 3802.84 2014-03-11 20:21:00 | 3804.56 | 3806.18 | 3802.61 | 3803.34 | 1.27 | 4846.90 | 3804.47 2014-03-11 20:22:00 | 3804.55 | 3806.16 | 3803.87 | 3805.32 | 13.77 | 52393.85 | 3804.10 2014-03-11 20:23:00 | 3804.46 | 3805.62 | 3803.10 | 3804.77 | 8.04 | 30593.50 | 3804.21 2014-03-11 20:24:00 | 3806.01 | 3806.30 | 3803.14 | 3806.16 | 21.87 | 83233.31 | 3805.82 2014-03-11 20:25:00 | 3804.86 | 3805.21 | 3804.20 | 3804.83 | 7.39 | 28125.28 | 3804.83 2014-03-11 20:26:00 | 3804.14 | 3806.05 | 3804.14 | 3804.28 | 16.87 | 64200.39 | 3805.14 2014-03-11 20:27:00 | 3804.34 | 3804.87 | 3804.34 | 3804.87 | 4.98 | 18949.59 | 3804.37 2014-03-11 20:28:00 | 3805.35 | 3805.60 | 3804.99 | 3805.00 | 15.94 | 60665.43 | 3805.38 2014-03-11 20:29:00 | 3805.53 | 3805.54 | 3805.00 | 3805.54 | 2.15 | 8200.13 | 3805.16 2014-03-11 20:30:00 | 3803.75 | 3805.41 | 3803.00 | 3805.10 | 26.33 | 100166.76 | 3804.43 2014-03-11 20:31:00 | 3805.03 | 3805.15 | 3803.67 | 3804.04 | 5.64 | 21444.83 | 3804.30 2014-03-11 20:32:00 | 3804.09 | 3805.32 | 3803.59 | 3805.32 | 22.09 | 84045.41 | 3804.51 2014-03-11 20:33:00 | . | . | . | . | . | . | . 2014-03-11 20:34:00 | 3805.24 | 3805.24 | 3803.73 | 3804.46 | 44.17 | 168017.98 | 3804.24 2014-03-11 20:35:00 | 3805.14 | 3805.14 | 3804.06 | 3804.06 | 4.20 | 15962.40 | 3804.19 2014-03-11 20:36:00 | 3804.37 | 3805.05 | 3803.65 | 3805.01 | 14.13 | 53770.54 | 3804.61 2014-03-11 20:37:00 | 3804.98 | 3804.98 | 3803.00 | 3803.00 | 14.61 | 55568.76 | 3804.52 2014-03-11 20:38:00 | 3803.65 | 3804.78 | 3800.78 | 3804.72 | 12.34 | 46951.64 | 3803.91 2014-03-11 20:39:00 | 3804.59 | 3805.00 | 3802.35 | 3802.35 | 1.77 | 6747.32 | 3803.45 2014-03-11 20:40:00 | 3802.53 | 3803.60 | 3802.53 | 3803.00 | 21.21 | 80658.41 | 3803.03 2014-03-11 20:41:00 | 3803.46 | 3804.03 | 3802.29 | 3803.04 | 14.53 | 55240.31 | 3803.12 2014-03-11 20:42:00 | 3803.73 | 3804.12 | 3802.25 | 3802.25 | 11.41 | 43382.08 | 3803.11 2014-03-11 20:43:00 | 3802.48 | 3802.74 | 3802.00 | 3802.00 | 10.81 | 41101.50 | 3802.17 2014-03-11 20:44:00 | 3802.96 | 3803.25 | 3801.75 | 3803.21 | 19.40 | 73785.59 | 3803.18 2014-03-11 20:45:00 | 3803.22 | 3803.22 | 3801.31 | 3801.31 | 5.50 | 20895.74 | 3801.99 2014-03-11 20:46:00 | 3802.70 | 3802.70 | 3802.70 | 3802.70 | 5.86 | 22276.22 | 3802.70 2014-03-11 20:47:00 | 3802.50 | 3804.14 | 3802.27 | 3802.85 | 20.63 | 78463.72 | 3803.01 2014-03-11 20:48:00 | 3804.25 | 3804.30 | 3804.25 | 3804.30 | 0.57 | 2183.67 | 3804.30 2014-03-11 20:49:00 | 3804.36 | 3805.00 | 3804.36 | 3804.89 | 0.27 | 1019.73 | 3804.96 2014-03-11 20:50:00 | 3805.00 | 3805.00 | 3803.51 | 3803.80 | 7.09 | 26985.21 | 3803.95 2014-03-11 20:51:00 | 3805.00 | 3805.00 | 3803.99 | 3804.25 | 3.79 | 14425.72 | 3804.25 2014-03-11 20:52:00 | . | . | . | . | . | . | . 2014-03-11 20:53:00 | . | . | . | . | . | . | . 2014-03-11 20:54:00 | . | . | . | . | . | . | . 2014-03-11 20:55:00 | . | . | . | . | . | . | . 2014-03-11 20:56:00 | 3805.15 | 3807.05 | 3804.52 | 3804.52 | 2.54 | 9669.78 | 3807.00 2014-03-11 20:57:00 | 3804.94 | 3806.99 | 3804.85 | 3806.42 | 20.77 | 79034.91 | 3805.24 2014-03-11 20:58:00 | 3806.95 | 3806.95 | 3805.22 | 3806.46 | 6.79 | 25853.64 | 3805.92 2014-03-11 20:59:00 | 3806.93 | 3808.02 | 3806.93 | 3807.95 | 13.62 | 51859.47 | 3807.60 2014-03-11 21:00:00 | 3807.21 | 3807.35 | 3807.21 | 3807.35 | 0.58 | 2223.49 | 3807.35 2014-03-11 21:01:00 | 3807.48 | 3807.63 | 3807.48 | 3807.52 | 1.51 | 5756.96 | 3807.51 2014-03-11 21:02:00 | 3807.95 | 3807.95 | 3805.00 | 3806.59 | 37.41 | 142404.95 | 3806.40 2014-03-11 21:03:00 | 3805.00 | 3808.87 | 3805.00 | 3808.58 | 17.99 | 68514.00 | 3808.24 2014-03-11 21:04:00 | 3807.21 | 3807.21 | 3807.21 | 3807.21 | 0.02 | 76.14 | 3807.21 2014-03-11 21:05:00 | 3807.64 | 3808.88 | 3807.42 | 3808.38 | 36.83 | 140252.36 | 3808.41 2014-03-11 21:06:00 | 3808.35 | 3808.88 | 3807.43 | 3808.88 | 16.04 | 61084.03 | 3807.99 2014-03-11 21:07:00 | 3808.41 | 3808.41 | 3804.90 | 3804.93 | 32.93 | 125336.69 | 3806.27 2014-03-11 21:08:00 | 3806.91 | 3806.91 | 3806.70 | 3806.91 | 0.62 | 2345.05 | 3806.90 2014-03-11 21:09:00 | 3806.34 | 3806.66 | 3805.33 | 3806.66 | 16.94 | 64484.73 | 3806.21 2014-03-11 21:10:00 | 3805.69 | 3806.91 | 3805.19 | 3806.91 | 5.01 | 19049.88 | 3805.41 2014-03-11 21:11:00 | 3805.11 | 3806.70 | 3805.11 | 3805.40 | 7.57 | 28807.90 | 3805.54 2014-03-11 21:12:00 | 3806.70 | 3806.70 | 3805.32 | 3806.47 | 3.67 | 13980.85 | 3806.38 2014-03-11 21:13:00 | 3806.70 | 3808.60 | 3805.68 | 3808.60 | 21.18 | 80609.70 | 3806.83 2014-03-11 21:14:00 | 3808.80 | 3809.35 | 3807.71 | 3807.71 | 43.55 | 165858.60 | 3808.64 2014-03-11 21:15:00 | 3807.91 | 3809.43 | 3807.91 | 3809.43 | 20.19 | 76909.67 | 3808.54 2014-03-11 21:16:00 | 3809.49 | 3809.78 | 3808.78 | 3809.78 | 10.27 | 39124.10 | 3808.81 2014-03-11 21:17:00 | 3809.78 | 3809.99 | 3809.78 | 3809.99 | 2.99 | 11391.54 | 3809.88 2014-03-11 21:18:00 | 3810.00 | 3811.00 | 3808.42 | 3810.11 | 85.34 | 325130.69 | 3809.92 2014-03-11 21:19:00 | 3810.11 | 3815.49 | 3810.01 | 3815.49 | 23.64 | 90181.22 | 3814.29 2014-03-11 21:20:00 | 3811.22 | 3815.50 | 3810.28 | 3815.46 | 37.65 | 143582.58 | 3813.82 2014-03-11 21:21:00 | 3814.06 | 3815.50 | 3807.93 | 3812.79 | 12.30 | 46914.84 | 3813.59 2014-03-11 21:22:00 | 3809.85 | 3814.08 | 3809.85 | 3810.54 | 14.24 | 54311.45 | 3813.20 2014-03-11 21:23:00 | 3813.99 | 3815.50 | 3810.74 | 3815.43 | 5.13 | 19561.26 | 3813.85 2014-03-11 21:24:00 | 3813.00 | 3815.47 | 3810.19 | 3811.69 | 19.50 | 74347.25 | 3813.46 2014-03-11 21:25:00 | 3810.33 | 3815.44 | 3810.33 | 3815.00 | 15.73 | 59984.25 | 3813.37 2014-03-11 21:26:00 | 3815.31 | 3815.33 | 3813.01 | 3813.05 | 21.70 | 82761.27 | 3813.88 2014-03-11 21:27:00 | 3814.93 | 3814.98 | 3813.05 | 3813.26 | 15.09 | 57549.37 | 3814.25 2014-03-11 21:28:00 | 3813.07 | 3815.50 | 3813.07 | 3815.50 | 11.60 | 44224.20 | 3814.08 2014-03-11 21:29:00 | 3813.67 | 3815.48 | 3813.04 | 3815.10 | 9.74 | 37160.24 | 3814.44 2014-03-11 21:30:00 | 3814.49 | 3818.98 | 3807.35 | 3818.73 | 37.64 | 143611.22 | 3815.90 2014-03-11 21:31:00 | 3818.21 | 3818.88 | 3815.39 | 3816.35 | 23.04 | 87960.57 | 3817.57 2014-03-11 21:32:00 | 3817.09 | 3817.66 | 3811.62 | 3815.51 | 45.79 | 174712.30 | 3815.93 2014-03-11 21:33:00 | 3814.34 | 3817.39 | 3812.82 | 3815.13 | 11.14 | 42496.02 | 3816.09 2014-03-11 21:34:00 | 3815.87 | 3816.84 | 3814.88 | 3815.52 | 7.36 | 28076.35 | 3815.76 2014-03-11 21:35:00 | 3816.97 | 3817.15 | 3814.23 | 3816.04 | 15.40 | 58764.45 | 3816.12 2014-03-11 21:36:00 | 3817.43 | 3817.43 | 3815.12 | 3815.63 | 17.48 | 66700.27 | 3815.81 2014-03-11 21:37:00 | 3815.35 | 3816.47 | 3815.35 | 3815.53 | 1.62 | 6197.11 | 3815.95 2014-03-11 21:38:00 | . | . | . | . | . | . | . 2014-03-11 21:39:00 | 3816.00 | 3816.05 | 3814.00 | 3816.05 | 6.01 | 22925.08 | 3814.49 2014-03-11 21:40:00 | 3814.22 | 3816.77 | 3814.20 | 3815.64 | 6.49 | 24754.99 | 3815.50 2014-03-11 21:41:00 | 3816.77 | 3816.77 | 3816.77 | 3816.77 | 0.17 | 641.22 | 3816.77 2014-03-11 21:42:00 | 3815.48 | 3817.06 | 3815.07 | 3815.10 | 29.26 | 111639.12 | 3815.68 2014-03-11 21:43:00 | 3814.48 | 3816.63 | 3814.20 | 3814.20 | 13.02 | 49662.80 | 3815.52 2014-03-11 21:44:00 | 3817.65 | 3817.79 | 3814.60 | 3817.77 | 32.41 | 123681.72 | 3816.39 2014-03-11 21:45:00 | 3817.44 | 3817.75 | 3815.23 | 3815.23 | 9.75 | 37202.23 | 3815.61 2014-03-11 21:46:00 | 3817.08 | 3817.25 | 3814.20 | 3815.47 | 11.39 | 43454.87 | 3815.85 2014-03-11 21:47:00 | 3816.17 | 3817.06 | 3815.13 | 3816.00 | 8.98 | 34266.75 | 3815.90 2014-03-11 21:48:00 | 3814.69 | 3815.15 | 3814.02 | 3814.11 | 10.04 | 38310.25 | 3814.62 2014-03-11 21:49:00 | 3814.10 | 3815.79 | 3812.21 | 3812.21 | 3.59 | 13674.29 | 3814.31 2014-03-11 21:50:00 | 3812.21 | 3813.09 | 3812.11 | 3813.09 | 2.19 | 8350.34 | 3812.94 2014-03-11 21:51:00 | 3812.76 | 3813.49 | 3810.00 | 3810.25 | 11.00 | 41944.55 | 3812.79 2014-03-11 21:52:00 | 3813.04 | 3813.37 | 3813.04 | 3813.37 | 14.97 | 57066.64 | 3813.09 2014-03-11 21:53:00 | 3813.37 | 3813.37 | 3812.08 | 3812.08 | 6.16 | 23491.15 | 3812.26 2014-03-11 21:54:00 | 3812.38 | 3812.90 | 3811.18 | 3811.49 | 5.74 | 21874.92 | 3812.29 2014-03-11 21:55:00 | 3813.37 | 3815.96 | 3813.37 | 3815.96 | 24.55 | 93630.97 | 3813.73 2014-03-11 21:56:00 | 3815.05 | 3815.50 | 3814.14 | 3814.71 | 28.02 | 106899.86 | 3814.85 2014-03-11 21:57:00 | 3815.14 | 3815.85 | 3815.14 | 3815.85 | 0.96 | 3662.54 | 3815.15 2014-03-11 21:58:00 | 3816.13 | 3816.13 | 3813.82 | 3816.01 | 15.93 | 60797.85 | 3816.08 2014-03-11 21:59:00 | 3815.16 | 3815.61 | 3814.30 | 3815.60 | 16.33 | 62317.08 | 3815.18 2014-03-11 22:00:00 | 3814.70 | 3815.70 | 3814.18 | 3815.22 | 8.66 | 33038.18 | 3815.03 2014-03-11 22:01:00 | . | . | . | . | . | . | . 2014-03-11 22:02:00 | 3815.80 | 3817.88 | 3815.80 | 3817.79 | 0.72 | 2759.45 | 3816.67 2014-03-11 22:03:00 | 3817.18 | 3817.18 | 3815.97 | 3816.52 | 7.45 | 28444.36 | 3816.50 2014-03-11 22:04:00 | 3816.72 | 3817.39 | 3815.32 | 3815.40 | 5.65 | 21564.96 | 3816.13 2014-03-11 22:05:00 | 3816.12 | 3817.00 | 3815.45 | 3816.41 | 19.55 | 74598.49 | 3816.17 2014-03-11 22:06:00 | 3815.22 | 3816.61 | 3815.00 | 3815.00 | 9.51 | 36292.58 | 3816.25 2014-03-11 22:07:00 | 3816.67 | 3817.28 | 3814.12 | 3816.71 | 26.04 | 99381.91 | 3816.51 2014-03-11 22:08:00 | 3814.00 | 3817.09 | 3814.00 | 3814.94 | 10.80 | 41200.10 | 3815.88 2014-03-11 22:09:00 | 3814.20 | 3817.88 | 3814.03 | 3817.10 | 18.38 | 70120.80 | 3815.89 2014-03-11 22:10:00 | . | . | . | . | . | . | . 2014-03-11 22:11:00 | 3816.61 | 3817.21 | 3815.75 | 3815.75 | 10.53 | 40179.83 | 3816.84 2014-03-11 22:12:00 | 3816.60 | 3817.19 | 3816.60 | 3817.19 | 30.68 | 117106.92 | 3816.92 2014-03-11 22:13:00 | 3816.61 | 3816.68 | 3815.36 | 3815.43 | 3.36 | 12819.10 | 3816.34 2014-03-11 22:14:00 | 3815.99 | 3818.00 | 3815.39 | 3818.00 | 28.85 | 110120.82 | 3816.75 2014-03-11 22:15:00 | 3818.02 | 3819.00 | 3816.12 | 3818.25 | 17.27 | 65942.05 | 3818.08 2014-03-11 22:16:00 | 3817.47 | 3818.88 | 3817.47 | 3818.21 | 5.42 | 20691.13 | 3818.26 2014-03-11 22:17:00 | 3818.71 | 3819.99 | 3817.79 | 3819.99 | 15.31 | 58464.85 | 3818.74 2014-03-11 22:18:00 | 3820.00 | 3821.00 | 3820.00 | 3820.51 | 19.41 | 74145.33 | 3820.15 2014-03-11 22:19:00 | 3820.21 | 3820.51 | 3820.00 | 3820.00 | 3.13 | 11941.34 | 3820.01 2014-03-11 22:20:00 | 3820.51 | 3821.00 | 3820.09 | 3820.09 | 0.55 | 2082.21 | 3820.57 2014-03-11 22:21:00 | 3821.00 | 3822.00 | 3820.10 | 3821.99 | 13.72 | 52425.83 | 3821.12 2014-03-11 22:22:00 | 3820.96 | 3823.20 | 3820.28 | 3823.20 | 8.18 | 31250.72 | 3821.32 2014-03-11 22:23:00 | 3823.22 | 3825.00 | 3823.22 | 3823.30 | 27.23 | 104122.20 | 3824.37 2014-03-11 22:24:00 | 3823.30 | 3825.02 | 3823.30 | 3825.00 | 2.25 | 8609.95 | 3824.94 2014-03-11 22:25:00 | 3825.82 | 3826.00 | 3825.71 | 3826.00 | 20.00 | 76519.94 | 3826.00 2014-03-11 22:26:00 | 3826.00 | 3826.00 | 3824.18 | 3824.84 | 42.95 | 164331.28 | 3825.75 2014-03-11 22:27:00 | 3825.67 | 3825.94 | 3824.00 | 3825.94 | 21.32 | 81549.28 | 3824.83 2014-03-11 22:28:00 | 3825.69 | 3827.00 | 3824.23 | 3826.46 | 56.32 | 215496.22 | 3826.08 2014-03-11 22:29:00 | 3827.00 | 3827.85 | 3826.93 | 3827.74 | 24.61 | 94180.56 | 3827.39 2014-03-11 22:30:00 | . | . | . | . | . | . | . 2014-03-11 22:31:00 | 3826.46 | 3826.46 | 3824.01 | 3825.80 | 27.19 | 104001.79 | 3825.56 2014-03-11 22:32:00 | 3826.91 | 3826.91 | 3825.24 | 3826.07 | 9.41 | 35990.32 | 3825.91 2014-03-11 22:33:00 | 3826.96 | 3827.20 | 3826.96 | 3827.20 | 2.18 | 8335.36 | 3827.07 2014-03-11 22:34:00 | 3827.02 | 3827.02 | 3824.04 | 3824.04 | 33.91 | 129735.61 | 3825.88 2014-03-11 22:35:00 | 3825.01 | 3825.07 | 3824.02 | 3824.02 | 7.58 | 28995.12 | 3824.71 2014-03-11 22:36:00 | 3824.04 | 3827.09 | 3824.04 | 3827.09 | 13.38 | 51188.11 | 3825.72 2014-03-11 22:37:00 | 3825.27 | 3827.08 | 3825.04 | 3826.13 | 27.37 | 104712.35 | 3825.67 2014-03-11 22:38:00 | 3825.96 | 3826.86 | 3825.45 | 3825.90 | 18.65 | 71341.44 | 3826.10 2014-03-11 22:39:00 | 3825.90 | 3827.20 | 3823.11 | 3823.86 | 40.74 | 155817.42 | 3824.87 2014-03-11 22:40:00 | 3822.98 | 3827.00 | 3820.20 | 3825.86 | 41.17 | 157406.39 | 3823.42 2014-03-11 22:41:00 | 3823.00 | 3823.01 | 3820.87 | 3821.41 | 38.34 | 146547.73 | 3821.92 2014-03-11 22:42:00 | 3822.06 | 3822.60 | 3820.21 | 3822.60 | 8.20 | 31333.41 | 3821.15 2014-03-11 22:43:00 | 3822.71 | 3824.98 | 3820.79 | 3824.52 | 5.93 | 22683.08 | 3823.85 2014-03-11 22:44:00 | 3823.91 | 3824.30 | 3821.29 | 3821.41 | 29.96 | 114516.74 | 3822.83 2014-03-11 22:45:00 | 3821.20 | 3825.00 | 3821.20 | 3821.99 | 11.29 | 43135.66 | 3822.39 2014-03-11 22:46:00 | 3822.02 | 3824.63 | 3821.29 | 3822.08 | 17.99 | 68759.12 | 3822.71 2014-03-11 22:47:00 | 3822.96 | 3824.99 | 3820.71 | 3824.99 | 16.15 | 61747.41 | 3823.61 2014-03-11 22:48:00 | 3824.99 | 3825.00 | 3824.99 | 3825.00 | 1.26 | 4819.49 | 3824.99 2014-03-11 22:49:00 | 3824.02 | 3825.00 | 3822.43 | 3825.00 | 47.63 | 182113.88 | 3823.91 2014-03-11 22:50:00 | 3823.79 | 3824.94 | 3823.77 | 3824.94 | 3.83 | 14657.15 | 3823.94 2014-03-11 22:51:00 | 3824.73 | 3824.94 | 3821.16 | 3824.88 | 17.64 | 67440.43 | 3822.72 2014-03-11 22:52:00 | 3824.88 | 3824.88 | 3821.40 | 3823.15 | 11.29 | 43173.01 | 3822.99 2014-03-11 22:53:00 | 3824.88 | 3824.88 | 3822.04 | 3824.54 | 6.65 | 25447.02 | 3824.32 2014-03-11 22:54:00 | 3823.67 | 3824.88 | 3822.10 | 3824.88 | 31.57 | 120712.65 | 3823.77 2014-03-11 22:55:00 | 3824.67 | 3824.67 | 3822.00 | 3824.57 | 14.93 | 57075.00 | 3823.61 2014-03-11 22:56:00 | 3823.90 | 3823.90 | 3823.78 | 3823.78 | 16.50 | 63093.21 | 3823.83 2014-03-11 22:57:00 | 3824.31 | 3824.31 | 3822.40 | 3822.40 | 21.19 | 81003.95 | 3823.47 2014-03-11 22:58:00 | 3822.00 | 3823.94 | 3820.91 | 3823.23 | 3.82 | 14618.70 | 3822.88 2014-03-11 22:59:00 | 3821.98 | 3824.00 | 3821.86 | 3824.00 | 20.54 | 78531.60 | 3822.61 2014-03-11 23:00:00 | 3823.76 | 3823.76 | 3821.98 | 3823.04 | 23.06 | 88170.17 | 3823.01 2014-03-11 23:01:00 | 3822.24 | 3822.24 | 3819.85 | 3819.85 | 20.00 | 76441.56 | 3821.50 2014-03-11 23:02:00 | 3818.74 | 3819.65 | 3818.00 | 3818.85 | 12.27 | 46852.99 | 3819.12 2014-03-11 23:03:00 | 3817.38 | 3820.39 | 3813.38 | 3819.74 | 34.46 | 131533.21 | 3817.54 2014-03-11 23:04:00 | 3820.11 | 3822.39 | 3820.11 | 3821.43 | 13.54 | 51737.95 | 3821.12 2014-03-11 23:05:00 | 3821.78 | 3822.95 | 3820.95 | 3821.58 | 14.50 | 55407.05 | 3821.97 2014-03-11 23:06:00 | 3821.06 | 3823.42 | 3820.38 | 3820.98 | 11.75 | 44915.34 | 3822.26 2014-03-11 23:07:00 | 3822.92 | 3823.04 | 3821.57 | 3823.04 | 16.65 | 63632.48 | 3822.46 2014-03-11 23:08:00 | 3823.17 | 3826.00 | 3823.09 | 3825.05 | 52.08 | 199190.60 | 3824.78 2014-03-11 23:09:00 | 3824.36 | 3824.91 | 3823.79 | 3823.79 | 15.97 | 61079.59 | 3824.65 2014-03-11 23:10:00 | 3823.78 | 3826.00 | 3823.78 | 3826.00 | 12.22 | 46751.00 | 3825.15 2014-03-11 23:11:00 | 3825.46 | 3828.32 | 3825.41 | 3827.44 | 32.30 | 123600.85 | 3826.65 2014-03-11 23:12:00 | 3825.70 | 3827.08 | 3825.44 | 3826.05 | 27.39 | 104791.01 | 3826.17 2014-03-11 23:13:00 | 3827.61 | 3828.00 | 3824.07 | 3825.72 | 30.45 | 116533.89 | 3826.81 2014-03-11 23:14:00 | 3827.00 | 3827.00 | 3824.85 | 3824.94 | 12.92 | 49420.07 | 3825.38 2014-03-11 23:15:00 | 3824.88 | 3825.47 | 3824.73 | 3825.47 | 7.86 | 30050.47 | 3825.16 2014-03-11 23:16:00 | 3825.68 | 3828.01 | 3825.00 | 3827.94 | 57.21 | 218895.69 | 3826.38 2014-03-11 23:17:00 | 3827.94 | 3827.98 | 3825.97 | 3826.17 | 27.25 | 104284.28 | 3827.23 2014-03-11 23:18:00 | 3825.98 | 3826.94 | 3825.85 | 3825.95 | 24.95 | 95474.44 | 3826.02 2014-03-11 23:19:00 | 3825.95 | 3826.25 | 3823.78 | 3823.89 | 23.42 | 89567.57 | 3825.22 2014-03-11 23:20:00 | 3823.78 | 3823.78 | 3817.23 | 3817.37 | 12.15 | 46425.00 | 3821.62 2014-03-11 23:21:00 | 3820.42 | 3820.42 | 3820.32 | 3820.32 | 0.20 | 764.07 | 3820.37 2014-03-11 23:22:00 | 3819.12 | 3820.08 | 3817.70 | 3817.84 | 11.41 | 43560.38 | 3818.41 2014-03-11 23:23:00 | 3818.30 | 3819.89 | 3818.30 | 3819.89 | 6.52 | 24880.86 | 3818.42 2014-03-11 23:24:00 | 3818.58 | 3818.58 | 3817.38 | 3818.00 | 29.72 | 113471.72 | 3817.90 2014-03-11 23:25:00 | 3817.18 | 3817.56 | 3816.58 | 3816.60 | 11.38 | 43434.90 | 3816.77 2014-03-11 23:26:00 | 3817.91 | 3818.60 | 3816.93 | 3817.18 | 18.44 | 70397.78 | 3817.46 2014-03-11 23:27:00 | 3816.98 | 3818.66 | 3816.67 | 3817.35 | 22.45 | 85693.62 | 3817.60 2014-03-11 23:28:00 | 3817.65 | 3817.65 | 3816.43 | 3817.03 | 32.56 | 124305.13 | 3817.26 2014-03-11 23:29:00 | 3817.00 | 3817.00 | 3815.00 | 3815.36 | 12.83 | 48937.82 | 3815.81 2014-03-11 23:30:00 | 3815.43 | 3817.00 | 3814.91 | 3816.00 | 33.56 | 128062.82 | 3815.82 2014-03-11 23:31:00 | 3817.00 | 3818.00 | 3815.10 | 3818.00 | 23.74 | 90603.24 | 3816.32 2014-03-11 23:32:00 | 3818.00 | 3818.00 | 3816.65 | 3818.00 | 2.60 | 9909.33 | 3817.15 2014-03-11 23:33:00 | 3817.70 | 3819.99 | 3817.70 | 3819.99 | 19.96 | 76217.38 | 3818.51 2014-03-11 23:34:00 | 3819.74 | 3820.01 | 3819.67 | 3820.01 | 12.26 | 46819.00 | 3819.78 2014-03-11 23:35:00 | 3820.77 | 3822.29 | 3820.07 | 3821.59 | 18.80 | 71829.05 | 3821.10 2014-03-11 23:36:00 | 3822.14 | 3822.14 | 3818.90 | 3819.11 | 12.40 | 47355.54 | 3819.30 2014-03-11 23:37:00 | 3818.40 | 3823.00 | 3818.14 | 3818.27 | 11.62 | 44372.17 | 3820.25 2014-03-11 23:38:00 | 3818.25 | 3822.46 | 3817.71 | 3821.00 | 44.44 | 169778.89 | 3820.06 2014-03-11 23:39:00 | 3819.99 | 3820.87 | 3819.21 | 3819.65 | 18.62 | 71114.36 | 3820.07 2014-03-11 23:40:00 | 3820.27 | 3820.89 | 3819.29 | 3819.86 | 29.98 | 114523.09 | 3820.24 2014-03-11 23:41:00 | 3820.13 | 3820.64 | 3819.00 | 3819.00 | 15.09 | 57625.45 | 3820.05 2014-03-11 23:42:00 | 3817.71 | 3820.54 | 3817.71 | 3820.54 | 7.47 | 28538.72 | 3819.42 2014-03-11 23:43:00 | 3818.37 | 3820.57 | 3818.35 | 3819.48 | 28.94 | 110538.01 | 3819.29 2014-03-11 23:44:00 | 3818.37 | 3818.37 | 3817.71 | 3817.71 | 0.70 | 2665.09 | 3818.18 2014-03-11 23:45:00 | 3818.37 | 3820.23 | 3817.24 | 3817.24 | 10.67 | 40727.76 | 3818.47 2014-03-11 23:46:00 | 3818.13 | 3819.53 | 3815.00 | 3819.53 | 42.44 | 162024.19 | 3817.90 2014-03-11 23:47:00 | 3815.00 | 3820.47 | 3815.00 | 3816.44 | 32.32 | 123395.31 | 3818.40 2014-03-11 23:48:00 | 3816.21 | 3819.93 | 3815.00 | 3818.36 | 23.34 | 89073.57 | 3816.51 2014-03-11 23:49:00 | 3816.52 | 3819.51 | 3815.00 | 3815.52 | 21.94 | 83733.02 | 3817.32 2014-03-11 23:50:00 | 3815.52 | 3817.88 | 3813.38 | 3813.49 | 76.93 | 293567.66 | 3816.14 2014-03-11 23:51:00 | 3814.74 | 3815.93 | 3813.60 | 3815.93 | 14.16 | 54017.25 | 3814.51 2014-03-11 23:52:00 | 3816.26 | 3816.91 | 3814.08 | 3814.08 | 30.75 | 117316.76 | 3814.68 2014-03-11 23:53:00 | 3816.90 | 3816.90 | 3813.97 | 3816.00 | 11.53 | 44008.72 | 3815.90 2014-03-11 23:54:00 | 3816.00 | 3817.88 | 3816.00 | 3817.53 | 11.05 | 42186.40 | 3816.39 2014-03-11 23:55:00 | 3817.04 | 3819.64 | 3816.78 | 3819.64 | 14.40 | 54957.94 | 3817.58 2014-03-11 23:56:00 | 3818.01 | 3818.18 | 3818.01 | 3818.18 | 6.65 | 25401.32 | 3818.02 2014-03-11 23:57:00 | 3819.00 | 3820.00 | 3819.00 | 3819.01 | 16.44 | 62778.44 | 3819.10 2014-03-11 23:58:00 | 3818.00 | 3818.02 | 3816.00 | 3816.00 | 32.66 | 124633.35 | 3816.55 2014-03-11 23:59:00 | 3816.39 | 3817.86 | 3814.00 | 3815.22 | 75.81 | 289275.14 | 3815.89 2014-03-12 00:00:00 | 3814.23 | 3816.00 | 3814.23 | 3815.99 | 40.63 | 155027.20 | 3815.40 2014-03-12 00:01:00 | 3815.15 | 3816.00 | 3814.22 | 3814.35 | 8.04 | 30666.23 | 3814.68 2014-03-12 00:02:00 | 3815.00 | 3817.98 | 3814.02 | 3817.98 | 11.93 | 45534.68 | 3815.86 2014-03-12 00:03:00 | 3817.48 | 3817.81 | 3816.08 | 3817.67 | 38.68 | 147653.58 | 3817.31 2014-03-12 00:04:00 | 3816.97 | 3817.12 | 3815.19 | 3815.21 | 7.29 | 27831.23 | 3816.16 2014-03-12 00:05:00 | 3815.01 | 3817.15 | 3815.00 | 3815.00 | 15.76 | 60151.89 | 3816.26 2014-03-12 00:06:00 | 3816.23 | 3817.33 | 3815.23 | 3816.21 | 28.55 | 108949.54 | 3816.10 2014-03-12 00:07:00 | 3817.23 | 3817.23 | 3815.40 | 3816.92 | 23.77 | 90689.22 | 3815.92 2014-03-12 00:08:00 | 3817.28 | 3817.28 | 3815.62 | 3816.62 | 16.06 | 61295.93 | 3816.45 2014-03-12 00:09:00 | 3816.02 | 3817.50 | 3815.01 | 3816.95 | 24.84 | 94811.47 | 3816.89 2014-03-12 00:10:00 | 3816.11 | 3817.00 | 3815.10 | 3816.94 | 14.71 | 56116.19 | 3816.13 2014-03-12 00:11:00 | 3815.40 | 3817.37 | 3815.40 | 3817.15 | 55.36 | 211269.76 | 3816.50 2014-03-12 00:12:00 | 3815.86 | 3817.49 | 3815.80 | 3817.49 | 1.50 | 5724.57 | 3816.38 2014-03-12 00:13:00 | 3816.42 | 3818.17 | 3815.03 | 3816.58 | 84.79 | 323614.68 | 3816.62 2014-03-12 00:14:00 | 3816.39 | 3818.42 | 3816.39 | 3817.44 | 27.87 | 106394.77 | 3817.40 2014-03-12 00:15:00 | 3816.32 | 3818.36 | 3815.90 | 3817.46 | 41.73 | 159310.88 | 3817.48 2014-03-12 00:16:00 | 3815.90 | 3817.83 | 3815.90 | 3817.15 | 39.99 | 152640.83 | 3816.88 2014-03-12 00:17:00 | 3816.53 | 3817.98 | 3816.53 | 3816.58 | 14.69 | 56071.40 | 3816.98 2014-03-12 00:18:00 | 3816.56 | 3816.56 | 3815.04 | 3815.80 | 40.51 | 154565.47 | 3815.68 2014-03-12 00:19:00 | 3815.92 | 3816.56 | 3814.00 | 3814.00 | 43.66 | 166592.20 | 3815.32 2014-03-12 00:20:00 | 3816.41 | 3816.41 | 3814.04 | 3814.74 | 12.72 | 48512.94 | 3814.81 2014-03-12 00:21:00 | 3814.01 | 3815.84 | 3814.01 | 3815.68 | 31.27 | 119298.83 | 3815.12 2014-03-12 00:22:00 | 3815.60 | 3816.00 | 3815.59 | 3815.69 | 10.24 | 39065.70 | 3815.76 2014-03-12 00:23:00 | 3815.50 | 3815.70 | 3814.37 | 3815.09 | 10.82 | 41275.85 | 3815.13 2014-03-12 00:24:00 | 3815.12 | 3815.70 | 3814.10 | 3815.70 | 24.89 | 94954.93 | 3814.98 2014-03-12 00:25:00 | 3815.12 | 3815.70 | 3814.10 | 3815.69 | 39.44 | 150470.27 | 3814.88 2014-03-12 00:26:00 | 3815.70 | 3815.70 | 3814.09 | 3814.71 | 65.26 | 248968.28 | 3815.20 2014-03-12 00:27:00 | 3815.70 | 3815.99 | 3813.96 | 3814.52 | 54.79 | 208997.07 | 3814.51 2014-03-12 00:28:00 | 3814.68 | 3816.00 | 3814.00 | 3814.00 | 53.21 | 203010.58 | 3815.13 2014-03-12 00:29:00 | 3815.90 | 3815.98 | 3814.98 | 3815.06 | 20.71 | 78996.31 | 3815.14 2014-03-12 00:30:00 | 3815.00 | 3816.00 | 3814.79 | 3815.62 | 42.14 | 160757.28 | 3815.20 2014-03-12 00:31:00 | 3816.00 | 3816.00 | 3815.64 | 3815.64 | 10.20 | 38926.88 | 3815.99 2014-03-12 00:32:00 | 3815.64 | 3815.85 | 3815.01 | 3815.40 | 10.30 | 39300.16 | 3815.55 2014-03-12 00:33:00 | 3815.01 | 3815.99 | 3815.01 | 3815.22 | 7.33 | 27951.77 | 3815.94 2014-03-12 00:34:00 | 3815.78 | 3815.79 | 3815.78 | 3815.79 | 1.15 | 4388.16 | 3815.79 2014-03-12 00:35:00 | . | . | . | . | . | . | . 2014-03-12 00:36:00 | 3815.22 | 3815.87 | 3814.89 | 3815.00 | 3.98 | 15172.34 | 3815.02 2014-03-12 00:37:00 | 3815.00 | 3815.00 | 3814.89 | 3814.89 | 11.06 | 42185.76 | 3814.95 2014-03-12 00:38:00 | 3815.79 | 3815.95 | 3813.35 | 3813.35 | 36.01 | 137360.50 | 3814.62 2014-03-12 00:39:00 | 3813.27 | 3814.50 | 3812.39 | 3814.47 | 15.03 | 57330.70 | 3813.40 2014-03-12 00:40:00 | 3815.00 | 3815.00 | 3811.05 | 3811.14 | 21.28 | 81171.22 | 3813.90 2014-03-12 00:41:00 | 3811.33 | 3814.94 | 3811.33 | 3812.04 | 38.20 | 145686.29 | 3813.88 2014-03-12 00:42:00 | 3815.20 | 3815.21 | 3813.33 | 3815.21 | 53.66 | 204699.30 | 3814.68 2014-03-12 00:43:00 | 3815.21 | 3815.76 | 3814.47 | 3815.72 | 18.11 | 69069.81 | 3814.96 2014-03-12 00:44:00 | 3815.74 | 3815.78 | 3814.48 | 3814.48 | 9.72 | 37080.62 | 3815.27 2014-03-12 00:45:00 | 3814.47 | 3815.00 | 3813.97 | 3814.72 | 11.60 | 44247.75 | 3814.46 2014-03-12 00:46:00 | 3813.98 | 3814.79 | 3813.00 | 3813.13 | 68.25 | 260257.71 | 3813.52 2014-03-12 00:47:00 | 3814.00 | 3815.00 | 3813.01 | 3813.03 | 65.65 | 250387.27 | 3813.86 2014-03-12 00:48:00 | 3813.23 | 3813.83 | 3813.23 | 3813.65 | 20.00 | 76264.11 | 3813.59 2014-03-12 00:49:00 | 3814.51 | 3814.69 | 3813.01 | 3814.12 | 40.32 | 153790.14 | 3813.86 2014-03-12 00:50:00 | 3814.12 | 3815.00 | 3813.01 | 3813.01 | 19.37 | 73902.07 | 3814.50 2014-03-12 00:51:00 | 3814.90 | 3815.48 | 3813.38 | 3814.05 | 12.12 | 46234.04 | 3814.69 2014-03-12 00:52:00 | 3815.29 | 3815.80 | 3814.05 | 3814.11 | 36.06 | 137567.15 | 3815.16 2014-03-12 00:53:00 | 3814.11 | 3816.50 | 3814.11 | 3816.50 | 38.85 | 148213.32 | 3815.21 2014-03-12 00:54:00 | 3816.50 | 3818.50 | 3813.34 | 3817.40 | 68.83 | 262687.10 | 3816.52 2014-03-12 00:55:00 | 3817.36 | 3818.58 | 3813.26 | 3818.44 | 75.38 | 287636.29 | 3815.72 2014-03-12 00:56:00 | 3816.71 | 3820.00 | 3814.44 | 3816.21 | 35.67 | 136127.91 | 3816.10 2014-03-12 00:57:00 | 3819.14 | 3819.79 | 3816.91 | 3819.34 | 50.00 | 190908.74 | 3818.40 2014-03-12 00:58:00 | 3817.97 | 3819.47 | 3817.52 | 3818.77 | 23.79 | 90829.22 | 3818.28 2014-03-12 00:59:00 | 3818.55 | 3819.50 | 3817.49 | 3818.42 | 29.97 | 114445.73 | 3818.93 2014-03-12 01:00:00 | 3819.50 | 3819.50 | 3816.52 | 3817.46 | 36.21 | 138269.33 | 3818.12 2014-03-12 01:01:00 | 3818.41 | 3819.50 | 3816.63 | 3817.01 | 43.79 | 167218.14 | 3818.38 2014-03-12 01:02:00 | 3818.05 | 3821.00 | 3817.11 | 3820.95 | 25.91 | 98958.65 | 3819.62 2014-03-12 01:03:00 | 3820.95 | 3829.99 | 3820.95 | 3829.92 | 35.92 | 137419.61 | 3825.50 2014-03-12 01:04:00 | 3829.04 | 3832.43 | 3826.28 | 3832.43 | 108.74 | 416380.57 | 3829.24 2014-03-12 01:05:00 | 3832.43 | 3835.17 | 3830.00 | 3835.00 | 33.44 | 128194.48 | 3833.68 2014-03-12 01:06:00 | 3835.17 | 3843.00 | 3835.00 | 3842.90 | 60.12 | 230728.62 | 3837.80 2014-03-12 01:07:00 | 3840.04 | 3853.00 | 3840.00 | 3850.00 | 137.12 | 527562.35 | 3847.34 2014-03-12 01:08:00 | 3849.00 | 3858.88 | 3842.89 | 3855.00 | 50.01 | 192696.75 | 3853.16 2014-03-12 01:09:00 | 3852.17 | 3858.00 | 3851.66 | 3852.01 | 56.16 | 216422.69 | 3854.02 2014-03-12 01:10:00 | 3852.01 | 3858.00 | 3840.50 | 3846.87 | 88.97 | 342876.30 | 3853.76 2014-03-12 01:11:00 | 3844.95 | 3851.00 | 3840.50 | 3848.31 | 59.81 | 229999.14 | 3845.30 2014-03-12 01:12:00 | 3848.26 | 3848.27 | 3837.11 | 3841.92 | 72.03 | 276694.68 | 3841.54 2014-03-12 01:13:00 | 3840.00 | 3842.04 | 3837.22 | 3838.06 | 37.33 | 143310.82 | 3838.61 2014-03-12 01:14:00 | 3837.36 | 3844.03 | 3837.00 | 3843.82 | 91.21 | 350194.66 | 3839.47 2014-03-12 01:15:00 | 3840.22 | 3843.82 | 3837.21 | 3839.00 | 59.95 | 230117.74 | 3838.75 2014-03-12 01:16:00 | 3839.99 | 3844.00 | 3835.32 | 3843.00 | 106.93 | 410515.52 | 3838.96 2014-03-12 01:17:00 | 3843.00 | 3848.00 | 3838.98 | 3848.00 | 77.97 | 299711.43 | 3844.18 2014-03-12 01:18:00 | 3847.14 | 3847.95 | 3839.05 | 3845.83 | 68.21 | 262231.79 | 3844.42 2014-03-12 01:19:00 | 3845.62 | 3848.00 | 3845.01 | 3845.01 | 32.37 | 124524.83 | 3846.68 2014-03-12 01:20:00 | 3846.96 | 3848.00 | 3845.43 | 3848.00 | 14.56 | 56001.68 | 3846.53 2014-03-12 01:21:00 | 3847.37 | 3848.00 | 3846.80 | 3846.80 | 25.73 | 98984.41 | 3847.19 2014-03-12 01:22:00 | 3845.27 | 3846.82 | 3843.70 | 3845.88 | 72.77 | 279801.81 | 3845.07 2014-03-12 01:23:00 | 3844.17 | 3845.88 | 3840.10 | 3845.00 | 121.50 | 466916.17 | 3843.06 2014-03-12 01:24:00 | 3845.00 | 3846.50 | 3842.40 | 3842.40 | 24.19 | 92973.06 | 3844.24 2014-03-12 01:25:00 | 3846.49 | 3846.49 | 3840.02 | 3841.84 | 56.22 | 216062.38 | 3842.89 2014-03-12 01:26:00 | 3842.50 | 3843.00 | 3841.78 | 3841.78 | 28.33 | 108840.95 | 3842.44 2014-03-12 01:27:00 | 3841.76 | 3842.00 | 3840.11 | 3842.00 | 17.38 | 66765.06 | 3841.49 2014-03-12 01:28:00 | 3842.00 | 3842.90 | 3838.97 | 3839.16 | 36.65 | 140739.86 | 3840.42 2014-03-12 01:29:00 | 3839.16 | 3840.00 | 3836.00 | 3837.29 | 58.90 | 226103.56 | 3838.64 2014-03-12 01:30:00 | 3839.20 | 3840.00 | 3837.52 | 3838.96 | 56.15 | 215538.34 | 3838.48 2014-03-12 01:31:00 | 3838.96 | 3841.35 | 3837.40 | 3838.62 | 44.56 | 171062.51 | 3839.27 2014-03-12 01:32:00 | 3839.87 | 3842.98 | 3838.62 | 3842.84 | 51.28 | 196970.26 | 3840.77 2014-03-12 01:33:00 | 3842.84 | 3842.98 | 3839.00 | 3839.87 | 20.38 | 78298.25 | 3841.16 2014-03-12 01:34:00 | 3839.00 | 3843.00 | 3839.00 | 3840.38 | 54.05 | 207579.00 | 3840.29 2014-03-12 01:35:00 | 3840.27 | 3843.00 | 3839.01 | 3839.05 | 77.47 | 297573.63 | 3841.10 2014-03-12 01:36:00 | 3839.01 | 3841.86 | 3839.00 | 3840.05 | 51.85 | 199155.22 | 3840.69 2014-03-12 01:37:00 | 3839.11 | 3841.00 | 3839.00 | 3840.79 | 73.87 | 283657.94 | 3839.91 2014-03-12 01:38:00 | 3840.05 | 3841.99 | 3839.86 | 3841.99 | 18.95 | 72782.74 | 3840.78 2014-03-12 01:39:00 | 3841.99 | 3842.94 | 3841.96 | 3842.45 | 38.45 | 147728.94 | 3842.31 2014-03-12 01:40:00 | 3842.99 | 3842.99 | 3840.19 | 3841.72 | 57.11 | 219413.24 | 3841.67 2014-03-12 01:41:00 | 3841.33 | 3843.00 | 3841.33 | 3842.01 | 39.28 | 150953.07 | 3842.61 2014-03-12 01:42:00 | 3842.98 | 3846.49 | 3842.98 | 3846.49 | 113.16 | 435046.43 | 3844.69 2014-03-12 01:43:00 | 3846.49 | 3847.02 | 3846.00 | 3846.32 | 41.90 | 161162.99 | 3846.56 2014-03-12 01:44:00 | 3846.00 | 3846.00 | 3842.81 | 3845.19 | 59.35 | 228120.52 | 3843.91 2014-03-12 01:45:00 | 3845.40 | 3845.99 | 3843.28 | 3844.97 | 27.37 | 105240.35 | 3844.96 2014-03-12 01:46:00 | 3844.97 | 3844.97 | 3842.43 | 3842.58 | 26.42 | 101551.69 | 3843.74 2014-03-12 01:47:00 | 3842.53 | 3843.90 | 3842.02 | 3843.90 | 51.96 | 199703.06 | 3843.18 2014-03-12 01:48:00 | 3843.90 | 3845.80 | 3843.50 | 3845.80 | 96.95 | 372679.03 | 3844.07 2014-03-12 01:49:00 | 3844.65 | 3846.99 | 3843.72 | 3846.00 | 71.35 | 274368.36 | 3845.49 2014-03-12 01:50:00 | 3845.89 | 3850.00 | 3845.27 | 3850.00 | 64.19 | 246962.81 | 3847.31 2014-03-12 01:51:00 | 3848.14 | 3855.90 | 3846.10 | 3855.00 | 98.29 | 378546.04 | 3851.36 2014-03-12 01:52:00 | 3854.68 | 3855.04 | 3850.00 | 3852.99 | 60.71 | 233937.94 | 3853.62 2014-03-12 01:53:00 | 3853.01 | 3855.00 | 3846.22 | 3854.75 | 78.92 | 304107.53 | 3853.41 2014-03-12 01:54:00 | 3853.35 | 3860.00 | 3853.35 | 3860.00 | 104.92 | 404531.20 | 3855.58 2014-03-12 01:55:00 | 3860.00 | 3860.00 | 3850.32 | 3853.29 | 76.05 | 293112.74 | 3854.31 2014-03-12 01:56:00 | 3853.00 | 3855.00 | 3850.01 | 3853.97 | 92.42 | 356102.58 | 3853.09 2014-03-12 01:57:00 | 3851.00 | 3853.96 | 3850.00 | 3850.55 | 96.51 | 371612.94 | 3850.67 2014-03-12 01:58:00 | 3851.64 | 3852.00 | 3847.00 | 3849.16 | 92.53 | 356175.26 | 3849.42 2014-03-12 01:59:00 | 3849.16 | 3849.16 | 3846.84 | 3848.89 | 23.13 | 89037.23 | 3848.76 2014-03-12 02:00:00 | 3848.73 | 3848.73 | 3845.01 | 3848.67 | 28.75 | 110590.53 | 3846.89 2014-03-12 02:01:00 | 3847.24 | 3848.67 | 3845.00 | 3847.18 | 68.38 | 263024.80 | 3846.40 2014-03-12 02:02:00 | 3847.43 | 3847.70 | 3844.00 | 3844.09 | 98.42 | 378484.49 | 3845.53 2014-03-12 02:03:00 | 3844.98 | 3847.47 | 3843.70 | 3845.77 | 109.36 | 420504.90 | 3845.04 2014-03-12 02:04:00 | 3846.97 | 3849.40 | 3846.78 | 3849.40 | 60.77 | 233850.26 | 3848.25 2014-03-12 02:05:00 | 3849.00 | 3851.52 | 3847.03 | 3851.52 | 78.06 | 300512.65 | 3849.57 2014-03-12 02:06:00 | 3851.99 | 3852.00 | 3848.48 | 3850.27 | 51.12 | 196832.74 | 3850.33 2014-03-12 02:07:00 | 3850.11 | 3851.98 | 3850.08 | 3851.38 | 18.86 | 72645.12 | 3850.79 2014-03-12 02:08:00 | 3851.38 | 3851.38 | 3849.00 | 3851.00 | 64.82 | 249565.83 | 3850.25 2014-03-12 02:09:00 | 3849.11 | 3853.41 | 3849.00 | 3851.14 | 24.64 | 94871.72 | 3850.16 2014-03-12 02:10:00 | 3851.00 | 3852.07 | 3850.04 | 3850.04 | 46.15 | 177717.46 | 3851.20 2014-03-12 02:11:00 | 3850.04 | 3851.00 | 3849.00 | 3849.00 | 23.29 | 89665.56 | 3849.63 2014-03-12 02:12:00 | 3848.00 | 3848.00 | 3845.01 | 3845.01 | 34.73 | 133557.13 | 3845.92 2014-03-12 02:13:00 | 3845.96 | 3850.29 | 3845.01 | 3850.29 | 24.92 | 95865.75 | 3846.32 2014-03-12 02:14:00 | 3850.29 | 3854.99 | 3845.24 | 3853.56 | 59.89 | 230648.17 | 3851.45 2014-03-12 02:15:00 | 3853.45 | 3855.00 | 3853.00 | 3854.89 | 129.16 | 497806.33 | 3854.06 2014-03-12 02:16:00 | 3855.00 | 3855.00 | 3853.00 | 3855.00 | 124.69 | 480616.96 | 3854.46 2014-03-12 02:17:00 | 3855.00 | 3857.00 | 3853.23 | 3856.33 | 101.46 | 391129.64 | 3854.86 2014-03-12 02:18:00 | 3857.00 | 3859.00 | 3855.25 | 3857.00 | 59.13 | 228027.96 | 3856.38 2014-03-12 02:19:00 | 3857.00 | 3859.99 | 3857.00 | 3859.99 | 72.92 | 281401.85 | 3859.05 2014-03-12 02:20:00 | 3859.00 | 3863.00 | 3859.00 | 3861.47 | 113.19 | 436935.41 | 3860.30 2014-03-12 02:21:00 | 3861.01 | 3866.95 | 3861.00 | 3866.95 | 33.50 | 129463.22 | 3864.80 2014-03-12 02:22:00 | 3867.00 | 3872.43 | 3867.00 | 3872.00 | 84.85 | 328237.61 | 3868.35 2014-03-12 02:23:00 | 3872.00 | 3879.99 | 3868.00 | 3872.94 | 187.74 | 727176.87 | 3873.40 2014-03-12 02:24:00 | 3874.99 | 3877.72 | 3867.88 | 3871.15 | 173.48 | 671793.25 | 3872.57 2014-03-12 02:25:00 | 3870.56 | 3870.64 | 3865.00 | 3865.34 | 103.83 | 401510.99 | 3867.15 2014-03-12 02:26:00 | 3865.34 | 3873.22 | 3862.70 | 3870.32 | 50.38 | 194875.86 | 3868.20 2014-03-12 02:27:00 | 3871.43 | 3877.07 | 3870.50 | 3876.30 | 138.18 | 535444.41 | 3875.12 2014-03-12 02:28:00 | 3876.81 | 3886.00 | 3875.17 | 3883.53 | 51.08 | 198216.00 | 3880.65 2014-03-12 02:29:00 | 3884.85 | 3886.00 | 3875.12 | 3882.08 | 108.25 | 420275.63 | 3882.53 2014-03-12 02:30:00 | 3882.00 | 3885.00 | 3880.20 | 3883.72 | 106.65 | 414095.29 | 3882.86 2014-03-12 02:31:00 | 3884.04 | 3885.94 | 3881.23 | 3885.21 | 24.82 | 96407.45 | 3884.26 2014-03-12 02:32:00 | 3885.28 | 3885.94 | 3880.00 | 3882.29 | 119.94 | 465688.86 | 3882.68 2014-03-12 02:33:00 | 3882.17 | 3883.00 | 3873.26 | 3874.79 | 89.48 | 346997.58 | 3877.93 2014-03-12 02:34:00 | 3873.00 | 3878.60 | 3870.15 | 3875.65 | 99.10 | 384027.67 | 3875.07 2014-03-12 02:35:00 | 3877.99 | 3879.90 | 3876.75 | 3877.88 | 85.73 | 332495.88 | 3878.27 2014-03-12 02:36:00 | 3877.74 | 3877.80 | 3874.01 | 3874.21 | 31.55 | 122280.18 | 3875.27 2014-03-12 02:37:00 | 3874.94 | 3875.00 | 3871.22 | 3873.00 | 109.28 | 423245.90 | 3873.04 2014-03-12 02:38:00 | 3873.02 | 3874.90 | 3872.54 | 3873.97 | 86.05 | 333295.03 | 3873.50 2014-03-12 02:39:00 | 3872.51 | 3877.99 | 3872.50 | 3877.43 | 71.32 | 276364.11 | 3874.99 2014-03-12 02:40:00 | 3875.08 | 3876.81 | 3871.00 | 3871.25 | 95.95 | 371717.26 | 3874.07 2014-03-12 02:41:00 | 3871.00 | 3877.00 | 3871.00 | 3871.84 | 63.82 | 247228.36 | 3873.78 2014-03-12 02:42:00 | 3871.07 | 3871.25 | 3867.05 | 3867.17 | 34.50 | 133503.83 | 3870.01 2014-03-12 02:43:00 | 3867.11 | 3871.10 | 3867.00 | 3871.08 | 105.77 | 409257.56 | 3869.39 2014-03-12 02:44:00 | 3871.06 | 3872.04 | 3870.00 | 3870.22 | 61.60 | 238450.62 | 3870.95 2014-03-12 02:45:00 | 3871.90 | 3871.90 | 3869.00 | 3869.94 | 99.61 | 385537.43 | 3870.55 2014-03-12 02:46:00 | 3869.15 | 3876.49 | 3869.15 | 3876.48 | 64.46 | 249536.97 | 3871.01 2014-03-12 02:47:00 | 3876.50 | 3876.86 | 3870.93 | 3875.00 | 85.35 | 330700.91 | 3874.51 2014-03-12 02:48:00 | 3874.88 | 3874.95 | 3870.75 | 3873.50 | 137.73 | 533467.09 | 3873.42 2014-03-12 02:49:00 | 3873.00 | 3873.48 | 3870.64 | 3872.00 | 93.54 | 362193.57 | 3872.15 2014-03-12 02:50:00 | 3871.98 | 3872.00 | 3870.11 | 3870.13 | 57.27 | 221670.42 | 3870.89 2014-03-12 02:51:00 | 3871.00 | 3873.00 | 3870.04 | 3870.04 | 62.17 | 240687.32 | 3871.44 2014-03-12 02:52:00 | 3870.00 | 3871.43 | 3870.00 | 3870.27 | 36.82 | 142525.25 | 3870.65 2014-03-12 02:53:00 | 3870.44 | 3873.00 | 3869.00 | 3869.50 | 63.47 | 245688.27 | 3870.87 2014-03-12 02:54:00 | 3869.51 | 3873.00 | 3869.45 | 3872.49 | 126.67 | 490333.93 | 3871.05 2014-03-12 02:55:00 | 3871.07 | 3872.76 | 3870.66 | 3871.09 | 70.49 | 272907.25 | 3871.35 2014-03-12 02:56:00 | 3870.22 | 3871.09 | 3870.22 | 3871.09 | 0.02 | 77.41 | 3870.66 2014-03-12 02:57:00 | 3870.71 | 3872.00 | 3870.10 | 3871.87 | 62.88 | 243431.29 | 3871.36 2014-03-12 02:58:00 | 3871.90 | 3871.92 | 3870.10 | 3870.99 | 27.76 | 107459.85 | 3871.17 2014-03-12 02:59:00 | 3870.12 | 3872.00 | 3870.00 | 3870.00 | 36.27 | 140376.63 | 3870.54 2014-03-12 03:00:00 | 3870.59 | 3870.89 | 3869.98 | 3870.06 | 55.54 | 214930.63 | 3870.18 2014-03-12 03:01:00 | 3869.98 | 3870.04 | 3865.08 | 3866.59 | 36.30 | 140377.25 | 3866.72 2014-03-12 03:02:00 | 3867.41 | 3867.93 | 3861.10 | 3861.10 | 101.49 | 392341.30 | 3865.70 2014-03-12 03:03:00 | 3861.09 | 3864.69 | 3851.03 | 3856.71 | 92.60 | 357367.57 | 3859.26 2014-03-12 03:04:00 | 3857.99 | 3862.00 | 3855.56 | 3859.42 | 79.82 | 307990.72 | 3858.61 2014-03-12 03:05:00 | 3857.47 | 3865.00 | 3856.71 | 3863.74 | 118.00 | 455667.88 | 3861.53 2014-03-12 03:06:00 | 3863.74 | 3866.00 | 3861.28 | 3864.26 | 37.65 | 145449.22 | 3863.50 2014-03-12 03:07:00 | 3864.73 | 3864.75 | 3862.80 | 3862.80 | 9.77 | 37768.33 | 3864.16 2014-03-12 03:08:00 | 3863.13 | 3865.00 | 3862.74 | 3863.50 | 22.88 | 88416.36 | 3863.68 2014-03-12 03:09:00 | 3863.50 | 3866.00 | 3863.00 | 3864.84 | 39.63 | 153151.73 | 3864.35 2014-03-12 03:10:00 | 3865.00 | 3869.99 | 3860.00 | 3866.24 | 55.38 | 213991.67 | 3864.41 2014-03-12 03:11:00 | 3866.44 | 3870.00 | 3864.00 | 3868.00 | 142.17 | 549798.90 | 3867.30 2014-03-12 03:12:00 | 3867.79 | 3875.00 | 3867.79 | 3873.01 | 80.24 | 310690.29 | 3872.01 2014-03-12 03:13:00 | 3872.99 | 3875.00 | 3872.30 | 3873.26 | 111.36 | 431339.31 | 3873.55 2014-03-12 03:14:00 | 3873.68 | 3876.00 | 3872.30 | 3872.90 | 93.14 | 360842.02 | 3874.02 2014-03-12 03:15:00 | 3873.31 | 3875.41 | 3872.00 | 3872.00 | 94.13 | 364677.08 | 3874.02 2014-03-12 03:16:00 | 3872.07 | 3875.30 | 3872.07 | 3873.00 | 85.81 | 332425.49 | 3873.93 2014-03-12 03:17:00 | 3873.19 | 3874.24 | 3870.01 | 3873.20 | 133.61 | 517349.60 | 3872.17 2014-03-12 03:18:00 | 3871.01 | 3872.30 | 3871.01 | 3871.20 | 28.00 | 108407.85 | 3871.57 2014-03-12 03:19:00 | 3870.31 | 3872.00 | 3868.00 | 3871.18 | 36.04 | 139489.48 | 3870.41 2014-03-12 03:20:00 | 3867.84 | 3872.00 | 3865.53 | 3870.00 | 82.44 | 318972.53 | 3868.96 2014-03-12 03:21:00 | 3871.74 | 3872.04 | 3870.24 | 3871.96 | 93.49 | 361927.24 | 3871.17 2014-03-12 03:22:00 | 3872.30 | 3872.30 | 3871.00 | 3871.27 | 50.43 | 195239.00 | 3871.72 2014-03-12 03:23:00 | 3871.00 | 3872.06 | 3871.00 | 3871.00 | 53.62 | 207606.18 | 3871.59 2014-03-12 03:24:00 | 3871.00 | 3871.00 | 3869.96 | 3869.96 | 12.14 | 46985.06 | 3870.27 2014-03-12 03:25:00 | 3869.96 | 3869.99 | 3869.61 | 3869.81 | 17.54 | 67894.21 | 3869.94 2014-03-12 03:26:00 | 3869.82 | 3871.66 | 3869.82 | 3870.10 | 3.66 | 14160.88 | 3870.15 2014-03-12 03:27:00 | 3871.62 | 3871.62 | 3870.05 | 3870.09 | 54.59 | 211301.41 | 3870.77 2014-03-12 03:28:00 | 3870.45 | 3871.83 | 3870.35 | 3871.83 | 23.42 | 90678.53 | 3871.18 2014-03-12 03:29:00 | 3871.83 | 3872.00 | 3870.36 | 3871.66 | 58.97 | 228295.87 | 3871.19 2014-03-12 03:30:00 | 3871.00 | 3871.54 | 3870.04 | 3870.82 | 25.74 | 99619.16 | 3870.96 2014-03-12 03:31:00 | 3871.79 | 3871.79 | 3870.00 | 3870.24 | 170.37 | 659456.15 | 3870.84 2014-03-12 03:32:00 | 3870.15 | 3871.90 | 3870.00 | 3870.50 | 61.47 | 237959.40 | 3871.02 2014-03-12 03:33:00 | 3870.47 | 3872.00 | 3869.97 | 3870.15 | 22.53 | 87181.23 | 3870.25 2014-03-12 03:34:00 | 3869.70 | 3869.70 | 3867.51 | 3868.00 | 101.88 | 394084.32 | 3868.24 2014-03-12 03:35:00 | 3868.75 | 3868.75 | 3866.10 | 3867.12 | 23.24 | 89881.27 | 3867.19 2014-03-12 03:36:00 | 3867.12 | 3868.00 | 3867.00 | 3867.94 | 13.56 | 52460.48 | 3867.63 2014-03-12 03:37:00 | 3867.02 | 3870.00 | 3867.00 | 3867.03 | 19.67 | 76075.76 | 3867.60 2014-03-12 03:38:00 | 3869.80 | 3871.13 | 3867.00 | 3867.79 | 184.66 | 714334.34 | 3868.40 2014-03-12 03:39:00 | 3867.00 | 3869.02 | 3865.51 | 3865.68 | 150.41 | 581694.50 | 3867.47 2014-03-12 03:40:00 | 3865.50 | 3866.73 | 3863.00 | 3864.73 | 190.34 | 735690.82 | 3865.16 2014-03-12 03:41:00 | 3864.00 | 3865.45 | 3861.00 | 3862.69 | 131.75 | 509034.92 | 3863.55 2014-03-12 03:42:00 | 3863.90 | 3865.00 | 3857.20 | 3857.20 | 189.52 | 731850.69 | 3861.64 2014-03-12 03:43:00 | 3857.73 | 3859.94 | 3851.00 | 3852.77 | 202.67 | 781433.61 | 3855.69 2014-03-12 03:44:00 | 3855.96 | 3855.96 | 3851.65 | 3855.46 | 225.35 | 868624.95 | 3854.49 2014-03-12 03:45:00 | 3855.24 | 3856.00 | 3851.35 | 3856.00 | 188.33 | 725883.23 | 3854.42 2014-03-12 03:46:00 | 3856.00 | 3857.63 | 3856.00 | 3857.49 | 143.46 | 553281.63 | 3856.67 2014-03-12 03:47:00 | 3857.01 | 3861.02 | 3856.04 | 3860.00 | 83.57 | 322496.39 | 3859.14 2014-03-12 03:48:00 | 3858.94 | 3859.79 | 3855.97 | 3855.97 | 112.29 | 433198.74 | 3857.72 2014-03-12 03:49:00 | 3855.76 | 3859.00 | 3855.76 | 3857.14 | 191.44 | 738503.20 | 3857.68 2014-03-12 03:50:00 | 3857.59 | 3858.62 | 3855.00 | 3855.00 | 54.35 | 209624.92 | 3857.23 2014-03-12 03:51:00 | 3856.52 | 3857.00 | 3855.00 | 3857.00 | 72.77 | 280607.64 | 3856.09 2014-03-12 03:52:00 | 3857.00 | 3858.88 | 3856.06 | 3857.94 | 39.08 | 150763.56 | 3857.62 2014-03-12 03:53:00 | 3857.83 | 3859.80 | 3857.01 | 3858.94 | 40.23 | 155191.77 | 3858.09 2014-03-12 03:54:00 | 3859.35 | 3859.72 | 3857.64 | 3858.41 | 112.06 | 432391.36 | 3858.43 2014-03-12 03:55:00 | 3857.81 | 3859.94 | 3857.81 | 3858.29 | 90.57 | 349499.71 | 3858.76 2014-03-12 03:56:00 | 3858.81 | 3859.15 | 3857.00 | 3859.15 | 42.32 | 163282.59 | 3858.47 2014-03-12 03:57:00 | 3858.30 | 3858.89 | 3857.11 | 3858.54 | 112.96 | 435800.79 | 3857.94 2014-03-12 03:58:00 | 3858.00 | 3858.89 | 3857.00 | 3858.89 | 47.26 | 182329.86 | 3858.42 2014-03-12 03:59:00 | 3857.89 | 3859.98 | 3857.62 | 3859.96 | 21.19 | 81769.32 | 3859.05 2014-03-12 04:00:00 | 3859.84 | 3859.84 | 3857.50 | 3858.67 | 26.71 | 103084.52 | 3858.96 2014-03-12 04:01:00 | 3859.40 | 3860.47 | 3857.99 | 3860.47 | 75.87 | 292792.57 | 3858.98 2014-03-12 04:02:00 | 3861.00 | 3863.00 | 3860.00 | 3860.10 | 60.70 | 234384.03 | 3861.35 2014-03-12 04:03:00 | 3862.03 | 3862.65 | 3860.14 | 3861.00 | 49.39 | 190722.91 | 3861.57 2014-03-12 04:04:00 | 3860.10 | 3860.20 | 3858.00 | 3858.08 | 31.35 | 120984.81 | 3859.41 2014-03-12 04:05:00 | 3858.10 | 3860.50 | 3858.10 | 3860.00 | 22.27 | 85953.11 | 3859.42 2014-03-12 04:06:00 | 3859.56 | 3859.97 | 3858.67 | 3859.80 | 25.57 | 98674.12 | 3859.43 2014-03-12 04:07:00 | 3859.90 | 3862.08 | 3859.90 | 3861.00 | 44.47 | 171704.57 | 3861.31 2014-03-12 04:08:00 | 3860.86 | 3861.14 | 3858.87 | 3860.85 | 45.22 | 174568.33 | 3860.25 2014-03-12 04:09:00 | 3861.22 | 3861.22 | 3858.65 | 3860.00 | 21.97 | 84817.01 | 3860.06 2014-03-12 04:10:00 | 3860.26 | 3865.00 | 3860.24 | 3864.30 | 17.92 | 69220.43 | 3862.96 2014-03-12 04:11:00 | 3864.25 | 3864.25 | 3860.00 | 3862.02 | 58.85 | 227301.12 | 3862.58 2014-03-12 04:12:00 | 3863.65 | 3864.10 | 3860.53 | 3863.88 | 35.39 | 136678.72 | 3862.62 2014-03-12 04:13:00 | 3863.33 | 3863.90 | 3860.00 | 3860.00 | 55.77 | 215374.47 | 3862.04 2014-03-12 04:14:00 | 3859.73 | 3861.93 | 3858.10 | 3858.48 | 51.41 | 198389.50 | 3859.27 2014-03-12 04:15:00 | 3858.22 | 3859.67 | 3857.00 | 3857.88 | 50.64 | 195400.91 | 3858.48 2014-03-12 04:16:00 | 3857.18 | 3858.71 | 3857.00 | 3858.48 | 57.18 | 220596.08 | 3857.65 2014-03-12 04:17:00 | 3857.00 | 3857.00 | 3856.00 | 3856.00 | 28.41 | 109566.99 | 3856.77 2014-03-12 04:18:00 | 3856.78 | 3861.90 | 3856.01 | 3860.45 | 36.00 | 138835.49 | 3856.97 2014-03-12 04:19:00 | 3858.63 | 3861.90 | 3855.96 | 3857.85 | 152.19 | 586985.13 | 3857.00 2014-03-12 04:20:00 | 3857.48 | 3859.81 | 3856.21 | 3856.25 | 50.01 | 192897.93 | 3857.57 2014-03-12 04:21:00 | 3856.20 | 3859.99 | 3856.20 | 3859.61 | 24.61 | 94960.95 | 3858.79 2014-03-12 04:22:00 | 3856.50 | 3860.00 | 3855.85 | 3858.37 | 16.59 | 64004.92 | 3857.11 2014-03-12 04:23:00 | 3857.97 | 3858.95 | 3857.25 | 3857.94 | 78.81 | 304037.45 | 3857.90 2014-03-12 04:24:00 | 3858.79 | 3858.96 | 3855.55 | 3855.55 | 35.14 | 135556.88 | 3857.29 2014-03-12 04:25:00 | 3855.67 | 3858.64 | 3855.55 | 3856.32 | 40.58 | 156531.83 | 3857.08 2014-03-12 04:26:00 | 3856.22 | 3858.50 | 3855.88 | 3857.26 | 31.91 | 123098.25 | 3857.31 2014-03-12 04:27:00 | 3857.30 | 3857.30 | 3855.51 | 3856.26 | 47.38 | 182701.82 | 3856.42 2014-03-12 04:28:00 | 3857.23 | 3858.21 | 3855.50 | 3858.21 | 53.50 | 206337.93 | 3857.14 2014-03-12 04:29:00 | 3858.18 | 3859.29 | 3855.74 | 3857.81 | 60.81 | 234593.15 | 3857.62 2014-03-12 04:30:00 | 3858.58 | 3858.58 | 3855.83 | 3855.89 | 27.54 | 106236.17 | 3857.52 2014-03-12 04:31:00 | 3857.69 | 3860.00 | 3856.37 | 3856.95 | 86.33 | 333038.08 | 3857.73 2014-03-12 04:32:00 | 3859.20 | 3859.47 | 3857.06 | 3858.26 | 65.32 | 252049.93 | 3858.52 2014-03-12 04:33:00 | 3858.22 | 3858.72 | 3857.27 | 3857.66 | 36.60 | 141205.10 | 3857.96 2014-03-12 04:34:00 | 3859.00 | 3859.23 | 3857.19 | 3858.65 | 47.42 | 182949.43 | 3858.39 2014-03-12 04:35:00 | 3858.65 | 3859.00 | 3857.00 | 3857.27 | 12.87 | 49660.23 | 3858.00 2014-03-12 04:36:00 | 3857.32 | 3859.00 | 3857.32 | 3859.00 | 47.22 | 182191.00 | 3858.26 2014-03-12 04:37:00 | 3858.00 | 3859.44 | 3858.00 | 3858.52 | 2.31 | 8929.39 | 3858.86 2014-03-12 04:38:00 | 3859.50 | 3859.50 | 3858.77 | 3859.41 | 1.18 | 4561.89 | 3859.47 2014-03-12 04:39:00 | 3859.50 | 3865.00 | 3859.50 | 3864.63 | 96.01 | 370820.64 | 3862.35 2014-03-12 04:40:00 | 3863.56 | 3872.99 | 3863.56 | 3868.77 | 62.06 | 239984.31 | 3867.22 2014-03-12 04:41:00 | 3870.00 | 3873.00 | 3866.52 | 3870.43 | 74.14 | 286962.26 | 3870.81 2014-03-12 04:42:00 | 3873.00 | 3873.00 | 3870.50 | 3873.00 | 48.60 | 188178.70 | 3872.31 2014-03-12 04:43:00 | 3872.02 | 3872.04 | 3867.00 | 3869.05 | 53.04 | 205236.24 | 3869.46 2014-03-12 04:44:00 | 3871.00 | 3872.94 | 3868.36 | 3870.34 | 57.10 | 221039.00 | 3871.29 2014-03-12 04:45:00 | 3870.33 | 3872.00 | 3870.30 | 3872.00 | 33.02 | 127819.78 | 3870.75 2014-03-12 04:46:00 | 3870.57 | 3873.00 | 3870.49 | 3872.06 | 99.91 | 386819.25 | 3871.75 2014-03-12 04:47:00 | 3873.00 | 3875.00 | 3871.07 | 3875.00 | 80.99 | 313622.58 | 3872.60 2014-03-12 04:48:00 | 3875.00 | 3876.00 | 3873.00 | 3873.87 | 49.66 | 192441.83 | 3875.34 2014-03-12 04:49:00 | 3873.85 | 3874.95 | 3872.97 | 3873.21 | 25.37 | 98277.87 | 3873.48 2014-03-12 04:50:00 | 3874.00 | 3874.00 | 3872.00 | 3873.14 | 30.75 | 119070.86 | 3872.73 2014-03-12 04:51:00 | 3872.00 | 3873.15 | 3872.00 | 3872.10 | 47.83 | 185208.32 | 3872.38 2014-03-12 04:52:00 | 3872.12 | 3872.12 | 3871.10 | 3871.77 | 14.33 | 55493.05 | 3871.70 2014-03-12 04:53:00 | 3871.15 | 3871.77 | 3870.99 | 3870.99 | 5.07 | 19626.62 | 3871.13 2014-03-12 04:54:00 | 3871.72 | 3872.80 | 3871.72 | 3872.05 | 12.29 | 47579.00 | 3871.99 2014-03-12 04:55:00 | 3871.84 | 3871.84 | 3870.99 | 3870.99 | 25.42 | 98383.60 | 3871.08 2014-03-12 04:56:00 | 3871.57 | 3871.82 | 3871.00 | 3871.41 | 20.29 | 78561.05 | 3871.53 2014-03-12 04:57:00 | 3871.65 | 3872.42 | 3870.82 | 3872.36 | 33.15 | 128326.49 | 3871.67 2014-03-12 04:58:00 | 3871.78 | 3872.00 | 3870.00 | 3870.00 | 36.76 | 142330.35 | 3871.46 2014-03-12 04:59:00 | 3870.50 | 3870.50 | 3866.94 | 3867.10 | 37.96 | 146905.59 | 3870.01 2014-03-12 05:00:00 | 3867.49 | 3870.00 | 3866.60 | 3867.44 | 90.06 | 348384.86 | 3868.32 2014-03-12 05:01:00 | 3868.01 | 3869.25 | 3868.01 | 3868.54 | 24.41 | 94436.07 | 3868.75 2014-03-12 05:02:00 | 3869.48 | 3869.97 | 3868.00 | 3869.22 | 54.12 | 209411.40 | 3869.18 2014-03-12 05:03:00 | 3869.00 | 3871.03 | 3869.00 | 3871.01 | 29.53 | 114297.82 | 3870.04 2014-03-12 05:04:00 | 3870.94 | 3871.28 | 3869.00 | 3870.00 | 58.51 | 226457.18 | 3870.47 2014-03-12 05:05:00 | 3869.97 | 3870.00 | 3869.30 | 3870.00 | 8.49 | 32868.69 | 3869.64 2014-03-12 05:06:00 | 3870.02 | 3871.00 | 3869.27 | 3871.00 | 37.31 | 144398.88 | 3870.56 2014-03-12 05:07:00 | 3869.25 | 3871.00 | 3869.25 | 3870.40 | 33.68 | 130332.18 | 3870.18 2014-03-12 05:08:00 | 3870.95 | 3871.00 | 3869.40 | 3870.35 | 61.97 | 239848.08 | 3870.33 2014-03-12 05:09:00 | 3871.00 | 3871.28 | 3870.30 | 3871.26 | 28.09 | 108740.02 | 3871.13 2014-03-12 05:10:00 | 3871.26 | 3872.00 | 3870.28 | 3872.00 | 39.01 | 151004.34 | 3871.01 2014-03-12 05:11:00 | 3872.00 | 3873.20 | 3871.31 | 3873.11 | 36.38 | 140861.90 | 3872.07 2014-03-12 05:12:00 | 3873.18 | 3875.99 | 3873.14 | 3874.18 | 34.53 | 133800.80 | 3875.25 2014-03-12 05:13:00 | 3875.02 | 3877.00 | 3872.98 | 3873.73 | 118.86 | 460670.68 | 3875.84 2014-03-12 05:14:00 | 3874.28 | 3876.50 | 3873.21 | 3873.90 | 58.54 | 226845.00 | 3875.04 2014-03-12 05:15:00 | 3873.33 | 3876.80 | 3873.33 | 3876.00 | 52.64 | 204011.57 | 3875.67 2014-03-12 05:16:00 | 3876.00 | 3876.83 | 3875.11 | 3876.08 | 44.54 | 172636.20 | 3875.98 2014-03-12 05:17:00 | 3875.07 | 3876.92 | 3874.00 | 3874.98 | 51.81 | 200771.81 | 3874.93 2014-03-12 05:18:00 | 3875.12 | 3875.12 | 3873.94 | 3873.94 | 6.78 | 26278.75 | 3874.21 2014-03-12 05:19:00 | 3873.94 | 3874.80 | 3873.42 | 3873.72 | 14.69 | 56895.29 | 3874.12 2014-03-12 05:20:00 | 3872.99 | 3874.88 | 3872.00 | 3874.43 | 9.04 | 34996.10 | 3873.39 2014-03-12 05:21:00 | 3875.00 | 3875.00 | 3873.11 | 3874.98 | 4.71 | 18229.22 | 3874.44 2014-03-12 05:22:00 | 3873.28 | 3876.76 | 3873.13 | 3876.32 | 66.81 | 258911.03 | 3875.10 2014-03-12 05:23:00 | 3875.53 | 3875.53 | 3874.01 | 3874.40 | 34.40 | 133280.90 | 3874.78 2014-03-12 05:24:00 | 3874.31 | 3875.69 | 3874.31 | 3875.15 | 64.06 | 248226.91 | 3875.03 2014-03-12 05:25:00 | 3875.44 | 3877.00 | 3874.62 | 3877.00 | 50.59 | 196074.72 | 3876.07 2014-03-12 05:26:00 | 3876.22 | 3876.30 | 3875.99 | 3876.30 | 4.92 | 19058.86 | 3876.12 2014-03-12 05:27:00 | 3876.77 | 3878.00 | 3875.24 | 3875.86 | 26.67 | 103392.40 | 3877.17 2014-03-12 05:28:00 | 3877.50 | 3879.00 | 3876.18 | 3878.78 | 29.51 | 114438.09 | 3878.34 2014-03-12 05:29:00 | 3877.34 | 3878.80 | 3877.00 | 3877.27 | 48.83 | 189334.69 | 3877.66 2014-03-12 05:30:00 | 3877.00 | 3878.00 | 3876.98 | 3877.79 | 43.65 | 169259.86 | 3877.30 2014-03-12 05:31:00 | 3878.00 | 3878.98 | 3877.78 | 3878.79 | 10.30 | 39941.62 | 3878.20 2014-03-12 05:32:00 | 3877.33 | 3878.73 | 3874.26 | 3875.37 | 37.81 | 146591.80 | 3876.65 2014-03-12 05:33:00 | 3876.23 | 3876.23 | 3874.00 | 3874.80 | 56.46 | 218782.62 | 3874.73 2014-03-12 05:34:00 | 3874.50 | 3876.00 | 3873.13 | 3873.14 | 14.33 | 55501.73 | 3874.20 2014-03-12 05:35:00 | 3873.11 | 3875.84 | 3873.00 | 3874.94 | 103.79 | 402107.24 | 3874.13 2014-03-12 05:36:00 | 3874.96 | 3876.00 | 3873.64 | 3875.00 | 56.47 | 218849.06 | 3875.22 2014-03-12 05:37:00 | 3875.00 | 3875.42 | 3873.34 | 3873.34 | 30.40 | 117772.40 | 3874.47 2014-03-12 05:38:00 | 3873.34 | 3874.63 | 3872.80 | 3874.37 | 104.04 | 403032.00 | 3873.82 2014-03-12 05:39:00 | 3873.88 | 3874.44 | 3872.00 | 3872.83 | 50.72 | 196432.03 | 3873.10 2014-03-12 05:40:00 | 3872.08 | 3872.10 | 3870.00 | 3870.95 | 49.67 | 192265.49 | 3870.62 2014-03-12 05:41:00 | 3870.25 | 3870.72 | 3869.00 | 3869.00 | 33.77 | 130696.04 | 3870.07 2014-03-12 05:42:00 | 3868.87 | 3869.88 | 3868.02 | 3868.80 | 68.10 | 263438.62 | 3868.64 2014-03-12 05:43:00 | 3869.01 | 3871.75 | 3867.70 | 3870.42 | 98.93 | 382784.56 | 3869.13 2014-03-12 05:44:00 | 3869.95 | 3872.28 | 3868.55 | 3870.10 | 82.65 | 319893.90 | 3870.51 2014-03-12 05:45:00 | 3871.46 | 3874.99 | 3870.60 | 3874.08 | 66.03 | 255701.14 | 3872.44 2014-03-12 05:46:00 | 3873.96 | 3874.55 | 3870.94 | 3870.95 | 32.72 | 126685.87 | 3872.41 2014-03-12 05:47:00 | 3870.95 | 3872.99 | 3870.73 | 3872.50 | 64.64 | 250291.82 | 3872.09 2014-03-12 05:48:00 | 3872.03 | 3872.08 | 3861.00 | 3864.02 | 62.99 | 243595.65 | 3866.97 2014-03-12 05:49:00 | 3864.08 | 3868.70 | 3864.08 | 3864.56 | 70.22 | 271450.23 | 3865.44 2014-03-12 05:50:00 | 3864.70 | 3865.99 | 3862.47 | 3862.60 | 44.35 | 171405.27 | 3865.09 2014-03-12 05:51:00 | 3862.11 | 3862.11 | 3861.00 | 3861.00 | 12.76 | 49263.09 | 3861.65 2014-03-12 05:52:00 | 3861.04 | 3862.01 | 3861.00 | 3862.01 | 16.91 | 65319.50 | 3861.86 2014-03-12 05:53:00 | 3863.47 | 3865.46 | 3862.00 | 3862.00 | 58.15 | 224679.65 | 3864.06 2014-03-12 05:54:00 | 3863.75 | 3865.00 | 3863.18 | 3864.89 | 80.39 | 310642.53 | 3864.24 2014-03-12 05:55:00 | 3864.00 | 3865.91 | 3861.82 | 3865.77 | 75.48 | 291678.19 | 3864.41 2014-03-12 05:56:00 | 3863.54 | 3865.43 | 3863.11 | 3864.18 | 86.59 | 334599.39 | 3864.23 2014-03-12 05:57:00 | 3863.70 | 3865.05 | 3863.16 | 3865.01 | 109.42 | 422792.57 | 3863.91 2014-03-12 05:58:00 | 3864.60 | 3865.74 | 3861.88 | 3861.94 | 106.43 | 411149.32 | 3863.28 2014-03-12 05:59:00 | 3861.10 | 3865.00 | 3860.87 | 3863.17 | 55.98 | 216230.80 | 3862.78 2014-03-12 06:00:00 | 3863.90 | 3863.91 | 3861.35 | 3862.99 | 115.91 | 447732.47 | 3862.66 2014-03-12 06:01:00 | 3860.89 | 3861.93 | 3856.20 | 3858.65 | 134.85 | 520346.21 | 3858.73 2014-03-12 06:02:00 | 3859.34 | 3859.90 | 3858.23 | 3858.38 | 128.47 | 495748.50 | 3858.87 2014-03-12 06:03:00 | 3859.00 | 3860.00 | 3858.21 | 3860.00 | 121.03 | 467081.03 | 3859.19 2014-03-12 06:04:00 | 3857.63 | 3860.00 | 3857.40 | 3860.00 | 119.89 | 462631.89 | 3858.96 2014-03-12 06:05:00 | 3859.55 | 3860.00 | 3858.24 | 3859.98 | 101.45 | 391567.95 | 3859.60 2014-03-12 06:06:00 | 3860.00 | 3860.00 | 3860.00 | 3860.00 | 3.04 | 11715.10 | 3860.00 2014-03-12 06:07:00 | 3860.00 | 3862.23 | 3858.01 | 3861.56 | 47.05 | 181641.68 | 3860.69 2014-03-12 06:08:00 | 3861.94 | 3861.94 | 3858.24 | 3861.09 | 99.17 | 382864.43 | 3860.84 2014-03-12 06:09:00 | 3861.75 | 3863.35 | 3859.27 | 3861.93 | 102.83 | 397048.07 | 3861.40 2014-03-12 06:10:00 | 3859.66 | 3862.98 | 3858.82 | 3860.69 | 160.19 | 618520.67 | 3861.29 2014-03-12 06:11:00 | 3860.47 | 3860.67 | 3857.01 | 3859.77 | 88.75 | 342443.75 | 3858.74 2014-03-12 06:12:00 | 3857.98 | 3859.75 | 3857.01 | 3859.17 | 106.98 | 412768.67 | 3858.37 2014-03-12 06:13:00 | 3859.01 | 3862.99 | 3857.23 | 3861.00 | 127.65 | 492882.55 | 3861.35 2014-03-12 06:14:00 | 3862.99 | 3864.99 | 3861.24 | 3863.40 | 129.48 | 500156.66 | 3862.72 2014-03-12 06:15:00 | 3862.74 | 3866.05 | 3862.74 | 3864.96 | 202.72 | 783456.65 | 3864.70 2014-03-12 06:16:00 | 3865.00 | 3865.82 | 3863.38 | 3863.38 | 21.30 | 82329.19 | 3864.68 2014-03-12 06:17:00 | 3863.00 | 3863.00 | 3861.41 | 3861.46 | 84.52 | 326416.12 | 3862.09 2014-03-12 06:18:00 | 3862.79 | 3866.00 | 3861.45 | 3864.18 | 98.23 | 379478.88 | 3863.36 2014-03-12 06:19:00 | 3862.91 | 3866.00 | 3861.83 | 3864.22 | 136.32 | 526776.77 | 3864.12 2014-03-12 06:20:00 | 3864.62 | 3864.97 | 3861.59 | 3862.46 | 136.67 | 527960.43 | 3863.03 2014-03-12 06:21:00 | 3861.80 | 3863.89 | 3861.41 | 3862.30 | 113.47 | 438271.15 | 3862.41 2014-03-12 06:22:00 | 3861.50 | 3863.58 | 3861.50 | 3862.01 | 165.96 | 641003.51 | 3862.30 2014-03-12 06:23:00 | 3862.09 | 3864.00 | 3861.66 | 3863.73 | 202.62 | 782692.61 | 3862.95 2014-03-12 06:24:00 | 3862.75 | 3864.00 | 3861.90 | 3863.66 | 126.06 | 486978.48 | 3863.07 2014-03-12 06:25:00 | 3862.99 | 3863.98 | 3862.22 | 3863.83 | 166.55 | 643404.92 | 3863.06 2014-03-12 06:26:00 | 3863.57 | 3863.85 | 3862.23 | 3862.76 | 90.37 | 349099.96 | 3863.05 2014-03-12 06:27:00 | 3862.89 | 3863.55 | 3862.25 | 3862.25 | 56.53 | 218352.73 | 3862.60 2014-03-12 06:28:00 | 3863.59 | 3863.91 | 3861.62 | 3862.73 | 78.80 | 304360.21 | 3862.54 2014-03-12 06:29:00 | 3861.50 | 3861.50 | 3861.50 | 3861.50 | 0.07 | 262.58 | 3861.50 2014-03-12 06:30:00 | 3862.46 | 3863.93 | 3862.46 | 3862.73 | 110.10 | 425335.87 | 3863.28 2014-03-12 06:31:00 | 3864.59 | 3864.84 | 3861.55 | 3862.84 | 153.11 | 591513.19 | 3863.37 2014-03-12 06:32:00 | 3864.13 | 3864.90 | 3861.60 | 3862.13 | 102.56 | 396227.72 | 3863.34 2014-03-12 06:33:00 | 3863.29 | 3864.93 | 3862.55 | 3864.84 | 159.75 | 617261.19 | 3863.97 2014-03-12 06:34:00 | 3864.84 | 3864.84 | 3862.02 | 3863.38 | 119.54 | 461864.24 | 3863.58 2014-03-12 06:35:00 | 3863.42 | 3863.96 | 3862.82 | 3863.02 | 142.81 | 551705.65 | 3863.32 2014-03-12 06:36:00 | 3863.02 | 3863.02 | 3861.60 | 3862.04 | 121.56 | 469521.83 | 3862.34 2014-03-12 06:37:00 | 3862.04 | 3863.00 | 3862.01 | 3862.01 | 2.26 | 8725.05 | 3862.35 2014-03-12 06:38:00 | 3862.10 | 3862.91 | 3862.10 | 3862.91 | 8.01 | 30916.22 | 3862.11 2014-03-12 06:39:00 | 3862.00 | 3862.88 | 3862.00 | 3862.00 | 2.48 | 9593.46 | 3862.10 2014-03-12 06:40:00 | 3862.00 | 3862.00 | 3862.00 | 3862.00 | 0.80 | 3093.46 | 3862.00 2014-03-12 06:41:00 | 3862.00 | 3863.50 | 3861.20 | 3862.02 | 31.91 | 123233.51 | 3861.91 2014-03-12 06:42:00 | 3862.02 | 3862.60 | 3861.88 | 3861.88 | 7.16 | 27667.78 | 3862.06 2014-03-12 06:43:00 | 3861.96 | 3862.56 | 3860.31 | 3861.68 | 132.50 | 511650.48 | 3861.57 2014-03-12 06:44:00 | 3860.57 | 3861.92 | 3860.32 | 3861.85 | 112.35 | 433776.27 | 3860.87 2014-03-12 06:45:00 | 3861.03 | 3863.79 | 3860.42 | 3862.32 | 103.87 | 401157.82 | 3862.23 2014-03-12 06:46:00 | 3863.57 | 3864.01 | 3860.67 | 3861.27 | 158.69 | 612897.15 | 3862.28 2014-03-12 06:47:00 | 3861.61 | 3864.35 | 3860.84 | 3862.30 | 162.43 | 627457.04 | 3862.91 2014-03-12 06:48:00 | 3862.97 | 3862.97 | 3860.61 | 3862.19 | 163.04 | 629600.02 | 3861.63 2014-03-12 06:49:00 | 3862.19 | 3863.64 | 3860.68 | 3863.02 | 96.04 | 370918.96 | 3862.33 2014-03-12 06:50:00 | 3862.69 | 3863.76 | 3861.70 | 3863.41 | 98.44 | 380284.88 | 3863.15 2014-03-12 06:51:00 | 3864.86 | 3865.00 | 3861.86 | 3862.95 | 144.40 | 557867.69 | 3863.30 2014-03-12 06:52:00 | 3862.24 | 3863.70 | 3861.71 | 3861.99 | 110.85 | 428193.02 | 3862.92 2014-03-12 06:53:00 | 3862.38 | 3863.70 | 3861.85 | 3863.00 | 59.60 | 230217.43 | 3862.84 2014-03-12 06:54:00 | 3862.00 | 3863.00 | 3862.00 | 3862.38 | 33.89 | 130907.57 | 3862.49 2014-03-12 06:55:00 | 3862.05 | 3864.52 | 3861.92 | 3863.68 | 80.34 | 310312.33 | 3862.49 2014-03-12 06:56:00 | 3864.43 | 3864.94 | 3862.06 | 3863.28 | 91.33 | 352831.00 | 3863.30 2014-03-12 06:57:00 | 3863.68 | 3864.03 | 3862.81 | 3864.03 | 88.26 | 340976.92 | 3863.19 2014-03-12 06:58:00 | 3864.03 | 3868.24 | 3864.03 | 3868.24 | 40.28 | 155708.28 | 3865.26 2014-03-12 06:59:00 | 3867.69 | 3868.68 | 3866.07 | 3868.68 | 120.25 | 465023.36 | 3867.14 2014-03-12 07:00:00 | 3868.23 | 3869.90 | 3865.34 | 3868.88 | 50.19 | 194107.09 | 3867.60 2014-03-12 07:01:00 | 3865.21 | 3869.90 | 3865.21 | 3868.51 | 195.58 | 756352.95 | 3867.21 2014-03-12 07:02:00 | 3867.01 | 3869.90 | 3866.46 | 3868.99 | 206.73 | 799613.71 | 3867.88 2014-03-12 07:03:00 | 3868.70 | 3870.00 | 3866.82 | 3869.48 | 144.96 | 560688.81 | 3867.91 2014-03-12 07:04:00 | 3869.45 | 3869.48 | 3868.90 | 3868.90 | 14.91 | 57678.23 | 3869.46 2014-03-12 07:05:00 | 3868.90 | 3869.99 | 3867.27 | 3868.90 | 38.86 | 150325.95 | 3868.50 2014-03-12 07:06:00 | 3867.00 | 3869.46 | 3867.00 | 3867.59 | 163.38 | 631933.76 | 3867.92 2014-03-12 07:07:00 | 3868.30 | 3870.00 | 3867.12 | 3870.00 | 148.87 | 575931.65 | 3868.58 2014-03-12 07:08:00 | 3868.59 | 3871.04 | 3868.04 | 3871.01 | 83.32 | 322420.73 | 3869.48 2014-03-12 07:09:00 | 3870.53 | 3873.00 | 3870.51 | 3870.66 | 121.19 | 469221.99 | 3871.69 2014-03-12 07:10:00 | 3872.13 | 3874.36 | 3870.05 | 3871.26 | 197.00 | 762707.92 | 3871.71 2014-03-12 07:11:00 | 3870.63 | 3873.33 | 3870.38 | 3873.26 | 124.68 | 482733.37 | 3871.65 2014-03-12 07:12:00 | 3871.59 | 3872.00 | 3870.60 | 3870.60 | 32.58 | 126135.62 | 3871.09 2014-03-12 07:13:00 | 3869.86 | 3870.71 | 3869.59 | 3870.00 | 17.34 | 67117.42 | 3870.22 2014-03-12 07:14:00 | 3870.73 | 3870.73 | 3867.89 | 3869.60 | 39.30 | 152054.88 | 3869.08 2014-03-12 07:15:00 | 3869.72 | 3869.72 | 3867.00 | 3867.96 | 6.11 | 23638.55 | 3868.83 2014-03-12 07:16:00 | 3867.00 | 3867.78 | 3867.00 | 3867.78 | 1.45 | 5611.84 | 3867.56 2014-03-12 07:17:00 | 3867.78 | 3869.66 | 3867.72 | 3868.44 | 55.76 | 215721.16 | 3868.67 2014-03-12 07:18:00 | 3867.89 | 3869.80 | 3867.86 | 3868.13 | 139.66 | 540308.43 | 3868.88 2014-03-12 07:19:00 | 3868.07 | 3871.99 | 3868.07 | 3870.58 | 83.95 | 324912.53 | 3870.31 2014-03-12 07:20:00 | 3869.24 | 3871.89 | 3869.01 | 3869.02 | 161.21 | 623936.79 | 3870.36 2014-03-12 07:21:00 | 3869.15 | 3870.90 | 3869.02 | 3869.03 | 139.84 | 541158.90 | 3869.73 2014-03-12 07:22:00 | 3869.03 | 3869.03 | 3868.97 | 3868.97 | 8.67 | 33559.88 | 3869.02 2014-03-12 07:23:00 | 3868.97 | 3869.02 | 3868.67 | 3868.67 | 2.31 | 8929.63 | 3868.99 2014-03-12 07:24:00 | 3868.67 | 3869.01 | 3868.08 | 3869.01 | 2.20 | 8502.46 | 3868.27 2014-03-12 07:25:00 | 3869.01 | 3869.01 | 3868.08 | 3868.08 | 8.06 | 31168.29 | 3868.47 2014-03-12 07:26:00 | 3868.50 | 3872.00 | 3868.25 | 3870.71 | 83.39 | 322693.61 | 3869.60 2014-03-12 07:27:00 | 3869.94 | 3872.00 | 3868.36 | 3869.50 | 143.48 | 555246.94 | 3869.78 2014-03-12 07:28:00 | 3869.50 | 3869.50 | 3869.50 | 3869.50 | 1.83 | 7077.32 | 3869.50 2014-03-12 07:29:00 | 3869.50 | 3872.00 | 3868.25 | 3870.84 | 182.78 | 707439.54 | 3870.40 2014-03-12 07:30:00 | 3871.96 | 3872.00 | 3870.00 | 3870.14 | 132.14 | 511518.91 | 3870.95 2014-03-12 07:31:00 | 3871.00 | 3871.00 | 3868.29 | 3869.02 | 95.87 | 370939.41 | 3869.39 2014-03-12 07:32:00 | 3869.94 | 3869.94 | 3869.00 | 3869.94 | 3.90 | 15085.69 | 3869.12 2014-03-12 07:33:00 | 3869.10 | 3870.00 | 3869.10 | 3869.68 | 1.71 | 6601.97 | 3869.85 2014-03-12 07:34:00 | 3870.00 | 3871.98 | 3869.10 | 3871.49 | 168.02 | 650359.79 | 3870.82 2014-03-12 07:35:00 | 3870.35 | 3871.99 | 3870.00 | 3870.00 | 58.02 | 224587.39 | 3871.06 2014-03-12 07:36:00 | 3870.05 | 3871.96 | 3870.04 | 3870.04 | 146.63 | 567603.59 | 3871.05 2014-03-12 07:37:00 | 3871.31 | 3871.45 | 3870.12 | 3870.12 | 57.15 | 221239.91 | 3870.94 2014-03-12 07:38:00 | 3870.12 | 3871.08 | 3869.36 | 3870.00 | 37.59 | 145482.45 | 3870.45 2014-03-12 07:39:00 | 3869.00 | 3870.00 | 3868.01 | 3868.01 | 89.89 | 347748.40 | 3868.64 2014-03-12 07:40:00 | 3868.62 | 3869.91 | 3867.00 | 3869.74 | 111.56 | 431562.65 | 3868.33 2014-03-12 07:41:00 | 3869.12 | 3869.96 | 3867.00 | 3867.00 | 186.87 | 722949.83 | 3868.69 2014-03-12 07:42:00 | 3867.19 | 3868.77 | 3865.16 | 3866.01 | 144.57 | 559112.12 | 3867.33 2014-03-12 07:43:00 | 3868.16 | 3868.39 | 3865.03 | 3867.07 | 145.91 | 564147.10 | 3866.48 2014-03-12 07:44:00 | 3866.73 | 3868.82 | 3866.21 | 3867.00 | 161.69 | 625289.44 | 3867.28 2014-03-12 07:45:00 | 3866.84 | 3868.82 | 3866.11 | 3867.34 | 286.99 | 1109871.32 | 3867.24 2014-03-12 07:46:00 | 3867.94 | 3868.82 | 3866.50 | 3866.66 | 57.79 | 223480.81 | 3867.45 2014-03-12 07:47:00 | 3867.56 | 3868.03 | 3866.17 | 3866.64 | 199.27 | 770592.44 | 3867.12 2014-03-12 07:48:00 | 3866.54 | 3867.96 | 3866.00 | 3867.00 | 164.90 | 637697.05 | 3867.15 2014-03-12 07:49:00 | 3866.06 | 3866.06 | 3864.27 | 3864.88 | 36.85 | 142448.89 | 3865.54 2014-03-12 07:50:00 | 3864.38 | 3868.02 | 3864.08 | 3866.82 | 162.72 | 629002.45 | 3865.53 2014-03-12 07:51:00 | 3866.25 | 3867.94 | 3864.02 | 3864.02 | 161.02 | 622516.18 | 3866.18 2014-03-12 07:52:00 | 3863.38 | 3867.39 | 3863.38 | 3865.20 | 155.30 | 600225.82 | 3864.97 2014-03-12 07:53:00 | 3864.35 | 3866.99 | 3862.90 | 3864.42 | 82.30 | 318121.59 | 3865.48 2014-03-12 07:54:00 | 3862.49 | 3864.51 | 3862.00 | 3862.00 | 208.56 | 805730.23 | 3863.39 2014-03-12 07:55:00 | 3862.89 | 3864.53 | 3862.21 | 3863.29 | 208.53 | 805640.91 | 3863.39 2014-03-12 07:56:00 | 3863.43 | 3865.64 | 3862.44 | 3865.50 | 77.45 | 299317.58 | 3864.51 2014-03-12 07:57:00 | 3865.99 | 3870.00 | 3865.12 | 3866.62 | 187.57 | 725342.50 | 3866.97 2014-03-12 07:58:00 | 3869.70 | 3871.00 | 3866.85 | 3869.52 | 136.30 | 527310.14 | 3868.72 2014-03-12 07:59:00 | 3868.32 | 3870.86 | 3867.12 | 3867.28 | 156.70 | 606291.73 | 3869.15 2014-03-12 08:00:00 | 3867.38 | 3869.77 | 3867.28 | 3868.22 | 227.81 | 881231.09 | 3868.36 2014-03-12 08:01:00 | 3868.52 | 3869.56 | 3867.70 | 3868.01 | 191.66 | 741461.92 | 3868.61 2014-03-12 08:02:00 | 3868.86 | 3869.50 | 3865.01 | 3866.13 | 183.43 | 709433.24 | 3867.68 2014-03-12 08:03:00 | 3868.08 | 3868.61 | 3866.24 | 3867.76 | 68.17 | 263649.19 | 3867.64 2014-03-12 08:04:00 | 3866.00 | 3868.84 | 3865.01 | 3865.01 | 143.22 | 553820.74 | 3866.95 2014-03-12 08:05:00 | 3865.27 | 3866.96 | 3864.00 | 3865.29 | 205.13 | 792990.91 | 3865.74 2014-03-12 08:06:00 | 3865.12 | 3866.91 | 3864.00 | 3864.00 | 145.40 | 561992.36 | 3865.28 2014-03-12 08:07:00 | 3865.74 | 3865.86 | 3863.05 | 3864.59 | 143.43 | 554267.74 | 3864.40 2014-03-12 08:08:00 | 3863.98 | 3867.98 | 3863.05 | 3867.28 | 186.04 | 719280.11 | 3866.20 2014-03-12 08:09:00 | 3866.41 | 3868.00 | 3864.01 | 3865.83 | 73.57 | 284428.12 | 3866.35 2014-03-12 08:10:00 | 3865.81 | 3866.32 | 3864.71 | 3865.78 | 136.40 | 527249.93 | 3865.36 2014-03-12 08:11:00 | 3865.73 | 3867.99 | 3864.66 | 3867.44 | 123.62 | 477892.52 | 3865.76 2014-03-12 08:12:00 | 3865.19 | 3867.50 | 3863.00 | 3863.90 | 143.32 | 553976.86 | 3865.26 2014-03-12 08:13:00 | 3863.05 | 3866.00 | 3863.04 | 3865.00 | 77.51 | 299531.15 | 3864.57 2014-03-12 08:14:00 | 3864.61 | 3866.00 | 3863.61 | 3865.81 | 53.41 | 206427.51 | 3865.10 2014-03-12 08:15:00 | 3864.08 | 3865.90 | 3863.00 | 3865.40 | 87.58 | 338447.35 | 3864.52 2014-03-12 08:16:00 | 3863.66 | 3864.87 | 3860.30 | 3861.16 | 70.81 | 273457.25 | 3861.85 2014-03-12 08:17:00 | 3860.49 | 3863.60 | 3858.90 | 3859.06 | 141.40 | 546018.16 | 3861.60 2014-03-12 08:18:00 | 3858.11 | 3859.87 | 3856.01 | 3858.98 | 159.43 | 614991.58 | 3857.49 2014-03-12 08:19:00 | 3858.01 | 3859.97 | 3856.63 | 3859.76 | 119.54 | 461267.07 | 3858.85 2014-03-12 08:20:00 | 3859.00 | 3859.00 | 3858.00 | 3858.00 | 2.07 | 7987.34 | 3858.62 2014-03-12 08:21:00 | 3858.00 | 3859.00 | 3855.64 | 3857.63 | 53.93 | 207967.81 | 3856.61 2014-03-12 08:22:00 | 3856.56 | 3857.97 | 3855.97 | 3856.04 | 102.04 | 393531.89 | 3856.79 2014-03-12 08:23:00 | 3857.00 | 3858.98 | 3855.50 | 3855.98 | 68.35 | 263609.56 | 3856.59 2014-03-12 08:24:00 | 3855.98 | 3858.78 | 3855.98 | 3856.76 | 176.47 | 680709.92 | 3857.43 2014-03-12 08:25:00 | 3856.46 | 3858.73 | 3855.60 | 3857.93 | 101.73 | 392375.13 | 3857.02 2014-03-12 08:26:00 | 3855.60 | 3857.78 | 3855.01 | 3857.32 | 195.01 | 752058.93 | 3856.53 2014-03-12 08:27:00 | 3857.50 | 3857.99 | 3855.67 | 3855.85 | 113.92 | 439416.22 | 3857.27 2014-03-12 08:28:00 | 3857.35 | 3857.98 | 3855.02 | 3856.86 | 116.68 | 449935.14 | 3856.08 2014-03-12 08:29:00 | 3856.53 | 3857.92 | 3855.01 | 3855.95 | 125.71 | 484773.56 | 3856.41 2014-03-12 08:30:00 | 3855.82 | 3856.60 | 3853.05 | 3855.31 | 194.50 | 749876.68 | 3855.33 2014-03-12 08:31:00 | 3856.55 | 3856.56 | 3853.28 | 3854.02 | 167.12 | 644154.41 | 3854.53 2014-03-12 08:32:00 | 3853.93 | 3855.00 | 3853.02 | 3855.00 | 73.46 | 283111.47 | 3853.85 2014-03-12 08:33:00 | 3855.00 | 3858.92 | 3854.06 | 3856.65 | 118.51 | 457084.87 | 3856.83 2014-03-12 08:34:00 | 3856.48 | 3857.83 | 3855.92 | 3857.00 | 143.10 | 551918.24 | 3856.98 2014-03-12 08:35:00 | 3856.52 | 3857.88 | 3855.82 | 3856.83 | 116.27 | 448440.18 | 3856.85 2014-03-12 08:36:00 | 3856.23 | 3856.23 | 3855.02 | 3855.06 | 108.56 | 418561.58 | 3855.54 2014-03-12 08:37:00 | 3855.04 | 3856.07 | 3855.01 | 3855.27 | 144.68 | 557820.29 | 3855.47 2014-03-12 08:38:00 | 3855.87 | 3856.01 | 3854.02 | 3854.08 | 109.79 | 423257.15 | 3855.15 2014-03-12 08:39:00 | 3855.43 | 3856.07 | 3854.13 | 3854.68 | 75.98 | 292897.80 | 3854.98 2014-03-12 08:40:00 | 3856.07 | 3856.10 | 3853.95 | 3855.41 | 45.82 | 176611.66 | 3854.80 2014-03-12 08:41:00 | 3856.10 | 3857.60 | 3855.16 | 3857.60 | 157.15 | 606076.07 | 3856.65 2014-03-12 08:42:00 | 3856.67 | 3858.99 | 3856.13 | 3857.02 | 115.49 | 445477.88 | 3857.39 2014-03-12 08:43:00 | 3857.00 | 3859.00 | 3856.05 | 3858.78 | 128.49 | 495646.40 | 3857.59 2014-03-12 08:44:00 | 3858.78 | 3859.10 | 3858.05 | 3858.22 | 32.02 | 123545.82 | 3858.52 2014-03-12 08:45:00 | 3858.22 | 3859.30 | 3858.22 | 3858.23 | 10.78 | 41590.32 | 3858.46 2014-03-12 08:46:00 | 3858.30 | 3859.30 | 3858.00 | 3859.30 | 23.77 | 91703.82 | 3858.29 2014-03-12 08:47:00 | 3858.31 | 3859.08 | 3856.43 | 3856.83 | 61.76 | 238298.88 | 3858.22 2014-03-12 08:48:00 | 3858.80 | 3858.94 | 3856.07 | 3857.68 | 146.22 | 564047.29 | 3857.42 2014-03-12 08:49:00 | 3856.21 | 3860.00 | 3856.00 | 3859.12 | 107.41 | 414484.51 | 3858.79 2014-03-12 08:50:00 | 3859.47 | 3859.47 | 3856.62 | 3858.00 | 141.98 | 547737.58 | 3857.82 2014-03-12 08:51:00 | 3858.00 | 3858.96 | 3857.13 | 3858.00 | 89.27 | 344419.27 | 3858.00 2014-03-12 08:52:00 | 3859.00 | 3860.01 | 3858.01 | 3860.00 | 65.21 | 251640.81 | 3859.11 2014-03-12 08:53:00 | 3858.93 | 3860.45 | 3858.50 | 3859.93 | 211.86 | 817658.52 | 3859.46 2014-03-12 08:54:00 | 3858.58 | 3862.16 | 3858.57 | 3862.16 | 70.35 | 271591.62 | 3860.80 2014-03-12 08:55:00 | 3862.16 | 3863.01 | 3862.00 | 3862.60 | 26.42 | 102057.75 | 3862.31 2014-03-12 08:56:00 | 3862.79 | 3864.94 | 3862.79 | 3863.70 | 57.71 | 222967.81 | 3863.86 2014-03-12 08:57:00 | 3862.80 | 3864.87 | 3862.00 | 3863.00 | 100.16 | 387006.01 | 3863.76 2014-03-12 08:58:00 | 3862.64 | 3864.59 | 3861.20 | 3864.17 | 125.95 | 486593.39 | 3863.35 2014-03-12 08:59:00 | 3861.89 | 3864.83 | 3861.00 | 3862.15 | 111.27 | 429831.85 | 3862.89 2014-03-12 09:00:00 | 3861.00 | 3864.07 | 3861.00 | 3863.50 | 67.26 | 259795.52 | 3862.56 2014-03-12 09:01:00 | 3863.00 | 3863.00 | 3862.00 | 3862.04 | 1.64 | 6341.46 | 3862.03 2014-03-12 09:02:00 | 3862.00 | 3862.97 | 3860.36 | 3861.89 | 53.25 | 205610.35 | 3861.37 2014-03-12 09:03:00 | 3862.85 | 3862.85 | 3860.00 | 3861.16 | 97.16 | 375180.35 | 3861.59 2014-03-12 09:04:00 | 3861.03 | 3862.44 | 3860.00 | 3860.00 | 93.46 | 360854.19 | 3861.01 2014-03-12 09:05:00 | 3860.85 | 3860.85 | 3857.80 | 3858.03 | 55.82 | 215447.58 | 3859.62 2014-03-12 09:06:00 | 3858.03 | 3858.03 | 3858.03 | 3858.03 | 12.41 | 47882.01 | 3858.03 2014-03-12 09:07:00 | 3857.01 | 3857.01 | 3856.98 | 3857.00 | 20.39 | 78648.12 | 3857.00 2014-03-12 09:08:00 | 3857.00 | 3858.04 | 3856.98 | 3857.20 | 59.75 | 230494.33 | 3857.52 2014-03-12 09:09:00 | 3857.65 | 3857.95 | 3856.78 | 3857.62 | 31.52 | 121566.90 | 3857.43 2014-03-12 09:10:00 | 3857.00 | 3857.00 | 3855.33 | 3855.33 | 11.74 | 45293.45 | 3856.73 2014-03-12 09:11:00 | 3855.00 | 3857.91 | 3853.00 | 3853.13 | 66.74 | 257224.34 | 3854.24 2014-03-12 09:12:00 | 3857.02 | 3857.82 | 3853.20 | 3854.52 | 110.35 | 425393.69 | 3854.88 2014-03-12 09:13:00 | 3854.43 | 3855.67 | 3853.00 | 3853.02 | 65.58 | 252765.89 | 3854.61 2014-03-12 09:14:00 | 3853.00 | 3853.87 | 3852.38 | 3852.41 | 7.66 | 29516.69 | 3852.85 2014-03-12 09:15:00 | 3852.88 | 3854.82 | 3852.20 | 3852.62 | 58.55 | 225637.88 | 3853.76 2014-03-12 09:16:00 | 3852.79 | 3856.45 | 3852.76 | 3853.21 | 19.45 | 74954.19 | 3853.69 2014-03-12 09:17:00 | 3852.00 | 3852.10 | 3851.60 | 3851.60 | 1.43 | 5508.35 | 3851.99 2014-03-12 09:18:00 | 3851.50 | 3852.56 | 3847.72 | 3847.77 | 100.41 | 386610.70 | 3850.44 2014-03-12 09:19:00 | 3847.81 | 3849.28 | 3847.22 | 3848.14 | 76.94 | 296071.43 | 3848.28 2014-03-12 09:20:00 | 3848.06 | 3849.21 | 3846.54 | 3847.00 | 94.99 | 365471.37 | 3847.63 2014-03-12 09:21:00 | 3847.96 | 3848.00 | 3846.22 | 3847.01 | 66.82 | 257066.21 | 3847.14 2014-03-12 09:22:00 | 3847.01 | 3848.00 | 3846.89 | 3847.79 | 55.03 | 211729.14 | 3847.52 2014-03-12 09:23:00 | 3848.00 | 3850.00 | 3848.00 | 3848.28 | 66.54 | 256091.33 | 3848.97 2014-03-12 09:24:00 | 3849.99 | 3853.00 | 3848.17 | 3853.00 | 76.97 | 296280.62 | 3849.40 2014-03-12 09:25:00 | 3851.02 | 3852.59 | 3848.54 | 3848.71 | 48.80 | 187871.93 | 3850.23 2014-03-12 09:26:00 | 3848.56 | 3850.00 | 3847.47 | 3848.19 | 96.30 | 370644.59 | 3848.89 2014-03-12 09:27:00 | 3847.73 | 3849.99 | 3847.50 | 3848.97 | 110.25 | 424299.03 | 3848.59 2014-03-12 09:28:00 | 3849.90 | 3849.90 | 3848.27 | 3849.90 | 73.60 | 283321.97 | 3849.27 2014-03-12 09:29:00 | 3848.25 | 3852.00 | 3848.25 | 3851.64 | 52.55 | 202359.10 | 3850.57 2014-03-12 09:30:00 | 3852.36 | 3853.00 | 3850.36 | 3850.40 | 111.45 | 429211.85 | 3851.33 2014-03-12 09:31:00 | 3850.80 | 3853.00 | 3850.00 | 3850.01 | 60.88 | 234487.34 | 3851.38 2014-03-12 09:32:00 | 3850.02 | 3853.64 | 3850.00 | 3850.00 | 84.76 | 326383.09 | 3850.72 2014-03-12 09:33:00 | 3850.00 | 3853.45 | 3850.00 | 3851.95 | 140.41 | 540794.17 | 3851.43 2014-03-12 09:34:00 | 3850.43 | 3851.94 | 3850.01 | 3850.95 | 73.59 | 283391.55 | 3850.95 2014-03-12 09:35:00 | 3850.97 | 3854.00 | 3847.01 | 3847.01 | 108.52 | 417815.32 | 3850.30 2014-03-12 09:36:00 | 3847.14 | 3849.66 | 3845.95 | 3846.80 | 89.52 | 344419.61 | 3847.62 2014-03-12 09:37:00 | 3846.98 | 3849.86 | 3844.03 | 3844.05 | 51.11 | 196660.03 | 3847.70 2014-03-12 09:38:00 | 3843.31 | 3848.76 | 3843.02 | 3845.79 | 101.23 | 389215.06 | 3844.86 2014-03-12 09:39:00 | 3845.00 | 3848.90 | 3843.00 | 3844.12 | 67.57 | 259797.76 | 3844.81 2014-03-12 09:40:00 | 3846.10 | 3849.00 | 3843.03 | 3848.24 | 94.41 | 363171.17 | 3846.87 2014-03-12 09:41:00 | 3845.77 | 3849.00 | 3843.03 | 3846.99 | 56.35 | 216688.89 | 3845.34 2014-03-12 09:42:00 | 3844.00 | 3850.00 | 3844.00 | 3844.10 | 84.02 | 323343.83 | 3848.46 2014-03-12 09:43:00 | 3849.00 | 3851.00 | 3845.02 | 3849.74 | 68.20 | 262419.99 | 3847.91 2014-03-12 09:44:00 | 3849.76 | 3853.29 | 3845.32 | 3850.00 | 105.77 | 407176.62 | 3849.75 2014-03-12 09:45:00 | 3850.00 | 3853.24 | 3847.93 | 3848.11 | 42.83 | 164880.85 | 3849.39 2014-03-12 09:46:00 | 3848.24 | 3850.57 | 3847.02 | 3848.37 | 122.45 | 471274.57 | 3848.68 2014-03-12 09:47:00 | 3849.45 | 3857.53 | 3845.30 | 3857.00 | 122.33 | 471271.45 | 3852.46 2014-03-12 09:48:00 | 3857.00 | 3864.00 | 3850.00 | 3860.85 | 103.72 | 400361.72 | 3859.99 2014-03-12 09:49:00 | 3860.83 | 3870.00 | 3856.09 | 3870.00 | 109.37 | 422687.15 | 3864.92 2014-03-12 09:50:00 | 3871.00 | 3878.23 | 3863.21 | 3876.00 | 148.64 | 575711.87 | 3873.30 2014-03-12 09:51:00 | 3877.98 | 3880.02 | 3873.00 | 3876.82 | 139.93 | 542725.91 | 3878.53 2014-03-12 09:52:00 | 3875.07 | 3880.23 | 3873.00 | 3880.00 | 92.76 | 359715.26 | 3878.04 2014-03-12 09:53:00 | 3880.02 | 3885.40 | 3871.20 | 3872.00 | 149.70 | 580586.30 | 3878.25 2014-03-12 09:54:00 | 3877.45 | 3878.00 | 3865.00 | 3876.14 | 75.87 | 293762.64 | 3871.72 2014-03-12 09:55:00 | 3876.23 | 3878.00 | 3865.05 | 3869.74 | 215.19 | 833239.54 | 3872.09 2014-03-12 09:56:00 | 3871.44 | 3871.94 | 3865.05 | 3868.90 | 257.87 | 997795.88 | 3869.42 2014-03-12 09:57:00 | 3870.97 | 3871.99 | 3868.17 | 3870.08 | 169.84 | 657196.80 | 3869.48 2014-03-12 09:58:00 | 3869.62 | 3871.10 | 3868.15 | 3870.23 | 215.60 | 834271.73 | 3869.53 2014-03-12 09:59:00 | 3868.70 | 3871.10 | 3868.17 | 3869.18 | 170.95 | 661483.66 | 3869.48 2014-03-12 10:00:00 | 3868.82 | 3870.00 | 3851.01 | 3860.44 | 285.13 | 1101041.87 | 3861.54 2014-03-12 10:01:00 | 3860.58 | 3863.97 | 3852.00 | 3863.81 | 285.11 | 1100710.69 | 3860.68 2014-03-12 10:02:00 | 3863.87 | 3867.96 | 3860.12 | 3863.86 | 150.28 | 580795.04 | 3864.68 2014-03-12 10:03:00 | 3864.28 | 3870.00 | 3862.00 | 3863.82 | 229.57 | 887752.57 | 3867.07 2014-03-12 10:04:00 | 3865.11 | 3866.78 | 3859.61 | 3863.82 | 264.80 | 1022769.39 | 3862.36 2014-03-12 10:05:00 | 3861.00 | 3866.69 | 3858.06 | 3860.00 | 328.97 | 1270741.50 | 3862.76 2014-03-12 10:06:00 | 3860.00 | 3864.97 | 3856.20 | 3859.35 | 267.41 | 1032176.57 | 3859.89 2014-03-12 10:07:00 | 3860.00 | 3863.95 | 3858.21 | 3860.47 | 233.48 | 901271.02 | 3860.25 2014-03-12 10:08:00 | 3860.63 | 3862.00 | 3859.10 | 3860.00 | 179.03 | 691145.95 | 3860.50 2014-03-12 10:09:00 | 3860.76 | 3862.00 | 3860.00 | 3861.00 | 114.98 | 443949.61 | 3861.24 2014-03-12 10:10:00 | 3860.88 | 3862.60 | 3859.58 | 3860.83 | 123.16 | 475496.76 | 3860.81 2014-03-12 10:11:00 | 3860.47 | 3865.00 | 3860.00 | 3863.95 | 138.55 | 535196.19 | 3862.81 2014-03-12 10:12:00 | 3862.69 | 3865.00 | 3861.14 | 3864.37 | 249.01 | 962061.03 | 3863.56 2014-03-12 10:13:00 | 3863.37 | 3868.99 | 3863.08 | 3868.93 | 300.49 | 1161736.18 | 3866.13 2014-03-12 10:14:00 | 3868.13 | 3868.99 | 3865.04 | 3868.00 | 243.41 | 941209.58 | 3866.83 2014-03-12 10:15:00 | 3866.14 | 3869.00 | 3866.05 | 3868.99 | 179.20 | 692957.61 | 3866.91 2014-03-12 10:16:00 | 3868.47 | 3877.61 | 3866.97 | 3876.90 | 293.42 | 1135533.73 | 3870.05 2014-03-12 10:17:00 | 3870.08 | 3874.96 | 3870.08 | 3873.57 | 376.30 | 1457218.63 | 3872.48 2014-03-12 10:18:00 | 3872.19 | 3873.80 | 3867.47 | 3871.77 | 215.37 | 833741.40 | 3871.13 2014-03-12 10:19:00 | 3870.39 | 3872.00 | 3868.13 | 3868.75 | 260.56 | 1008284.41 | 3869.68 2014-03-12 10:20:00 | 3868.77 | 3870.00 | 3867.30 | 3869.96 | 203.28 | 786448.02 | 3868.79 2014-03-12 10:21:00 | 3869.96 | 3870.00 | 3866.15 | 3868.73 | 255.56 | 988744.52 | 3868.87 2014-03-12 10:22:00 | 3868.56 | 3870.00 | 3865.00 | 3867.63 | 246.69 | 954096.12 | 3867.54 2014-03-12 10:23:00 | 3866.95 | 3870.00 | 3865.18 | 3870.00 | 318.44 | 1231578.92 | 3867.53 2014-03-12 10:24:00 | 3870.00 | 3870.00 | 3866.20 | 3867.76 | 268.07 | 1036955.20 | 3868.21 2014-03-12 10:25:00 | 3869.03 | 3874.99 | 3867.26 | 3870.24 | 111.99 | 433530.14 | 3871.29 2014-03-12 10:26:00 | 3872.63 | 3875.00 | 3868.59 | 3871.81 | 154.55 | 598196.21 | 3870.59 2014-03-12 10:27:00 | 3871.22 | 3873.78 | 3870.71 | 3871.07 | 168.12 | 650926.15 | 3871.70 2014-03-12 10:28:00 | 3872.75 | 3872.75 | 3867.00 | 3870.29 | 95.32 | 368966.51 | 3870.86 2014-03-12 10:29:00 | 3870.29 | 3871.98 | 3864.00 | 3866.28 | 110.03 | 425588.20 | 3867.93 2014-03-12 10:30:00 | 3866.77 | 3868.72 | 3860.00 | 3864.13 | 146.42 | 565954.70 | 3865.18 2014-03-12 10:31:00 | 3862.55 | 3866.84 | 3860.27 | 3861.21 | 109.07 | 421418.97 | 3863.71 2014-03-12 10:32:00 | 3865.93 | 3866.15 | 3861.50 | 3864.11 | 116.87 | 451546.12 | 3863.79 2014-03-12 10:33:00 | 3862.80 | 3869.00 | 3862.14 | 3866.04 | 103.76 | 401087.77 | 3865.38 2014-03-12 10:34:00 | 3866.00 | 3869.00 | 3861.91 | 3866.43 | 118.44 | 457750.72 | 3864.70 2014-03-12 10:35:00 | 3868.96 | 3868.96 | 3861.00 | 3866.04 | 77.53 | 299567.75 | 3864.09 2014-03-12 10:36:00 | 3866.18 | 3868.40 | 3862.09 | 3864.78 | 61.80 | 238814.91 | 3864.44 2014-03-12 10:37:00 | 3864.51 | 3865.00 | 3862.57 | 3863.02 | 101.50 | 392216.92 | 3864.21 2014-03-12 10:38:00 | 3864.74 | 3866.00 | 3862.61 | 3863.96 | 70.69 | 273212.74 | 3864.78 2014-03-12 10:39:00 | 3862.58 | 3866.50 | 3862.58 | 3866.50 | 123.84 | 478599.39 | 3864.69 2014-03-12 10:40:00 | 3866.00 | 3866.00 | 3863.50 | 3865.20 | 89.05 | 344135.60 | 3864.61 2014-03-12 10:41:00 | 3866.00 | 3866.00 | 3863.45 | 3864.87 | 13.02 | 50328.35 | 3864.87 2014-03-12 10:42:00 | 3864.87 | 3865.00 | 3864.00 | 3864.00 | 9.70 | 37498.18 | 3864.20 2014-03-12 10:43:00 | 3864.00 | 3865.00 | 3862.50 | 3864.46 | 41.96 | 162133.90 | 3863.64 2014-03-12 10:44:00 | 3864.63 | 3864.66 | 3862.62 | 3863.51 | 91.40 | 353134.15 | 3863.61 2014-03-12 10:45:00 | 3862.51 | 3863.96 | 3862.51 | 3863.38 | 51.73 | 199826.26 | 3863.24 2014-03-12 10:46:00 | 3863.19 | 3864.00 | 3862.69 | 3863.68 | 39.33 | 151930.38 | 3863.46 2014-03-12 10:47:00 | 3864.00 | 3864.00 | 3862.01 | 3862.08 | 80.30 | 310218.47 | 3863.05 2014-03-12 10:48:00 | 3862.24 | 3863.99 | 3862.24 | 3862.67 | 32.27 | 124665.51 | 3863.08 2014-03-12 10:49:00 | 3862.52 | 3864.00 | 3862.50 | 3863.01 | 30.61 | 118252.28 | 3863.19 2014-03-12 10:50:00 | 3863.01 | 3865.29 | 3863.01 | 3864.02 | 38.88 | 150222.78 | 3864.15 2014-03-12 10:51:00 | 3865.24 | 3866.00 | 3863.18 | 3864.80 | 62.59 | 241922.56 | 3865.01 2014-03-12 10:52:00 | 3864.70 | 3864.80 | 3863.96 | 3864.02 | 7.10 | 27434.89 | 3864.07 2014-03-12 10:53:00 | 3864.72 | 3864.80 | 3864.00 | 3864.80 | 7.17 | 27724.11 | 3864.53 2014-03-12 10:54:00 | 3865.00 | 3866.59 | 3865.00 | 3865.31 | 31.00 | 119831.97 | 3865.80 2014-03-12 10:55:00 | 3864.00 | 3865.80 | 3864.00 | 3865.45 | 137.98 | 533251.56 | 3864.76 2014-03-12 10:56:00 | 3864.66 | 3865.79 | 3864.00 | 3864.00 | 27.51 | 106335.71 | 3864.93 2014-03-12 10:57:00 | 3864.47 | 3865.00 | 3863.51 | 3864.62 | 69.34 | 267925.51 | 3864.16 2014-03-12 10:58:00 | 3865.00 | 3865.64 | 3863.91 | 3865.64 | 35.03 | 135367.21 | 3864.87 2014-03-12 10:59:00 | 3865.04 | 3866.42 | 3865.00 | 3865.00 | 25.04 | 96790.24 | 3865.73 2014-03-12 11:00:00 | 3865.00 | 3866.00 | 3864.09 | 3866.00 | 68.16 | 263459.70 | 3865.09 2014-03-12 11:01:00 | 3866.00 | 3869.00 | 3865.27 | 3867.11 | 73.32 | 283510.76 | 3867.02 2014-03-12 11:02:00 | 3866.97 | 3868.00 | 3866.37 | 3867.99 | 36.97 | 142946.75 | 3867.08 2014-03-12 11:03:00 | 3867.99 | 3867.99 | 3866.00 | 3866.08 | 7.58 | 29312.54 | 3866.58 2014-03-12 11:04:00 | 3866.08 | 3867.75 | 3865.12 | 3866.53 | 105.59 | 408271.01 | 3866.50 2014-03-12 11:05:00 | 3866.89 | 3866.97 | 3865.10 | 3866.13 | 95.39 | 368790.17 | 3866.09 2014-03-12 11:06:00 | 3866.01 | 3866.84 | 3865.12 | 3866.84 | 80.02 | 309355.21 | 3866.02 2014-03-12 11:07:00 | 3865.75 | 3868.00 | 3865.18 | 3865.50 | 101.85 | 393801.15 | 3866.48 2014-03-12 11:08:00 | 3865.50 | 3866.10 | 3865.49 | 3866.10 | 15.74 | 60835.82 | 3866.03 2014-03-12 11:09:00 | 3866.00 | 3866.00 | 3864.79 | 3864.79 | 43.50 | 168141.80 | 3865.06 2014-03-12 11:10:00 | 3864.43 | 3866.00 | 3863.81 | 3864.12 | 121.65 | 470177.43 | 3864.91 2014-03-12 11:11:00 | 3864.97 | 3864.97 | 3863.50 | 3863.50 | 121.08 | 467859.68 | 3864.15 2014-03-12 11:12:00 | 3863.50 | 3864.44 | 3863.50 | 3864.31 | 10.16 | 39242.15 | 3863.94 2014-03-12 11:13:00 | 3864.30 | 3865.44 | 3864.29 | 3864.37 | 35.98 | 139056.95 | 3864.95 2014-03-12 11:14:00 | 3864.40 | 3865.99 | 3864.40 | 3865.35 | 14.92 | 57681.78 | 3865.04 2014-03-12 11:15:00 | 3865.39 | 3867.98 | 3865.37 | 3867.86 | 59.18 | 228823.68 | 3866.83 2014-03-12 11:16:00 | 3867.10 | 3867.92 | 3866.37 | 3867.54 | 94.79 | 366550.70 | 3867.06 2014-03-12 11:17:00 | 3868.00 | 3869.00 | 3867.56 | 3867.64 | 44.08 | 170526.82 | 3868.40 2014-03-12 11:18:00 | 3868.19 | 3870.00 | 3867.63 | 3870.00 | 64.19 | 248326.66 | 3868.56 2014-03-12 11:19:00 | 3869.27 | 3869.85 | 3867.05 | 3867.50 | 74.72 | 289013.39 | 3868.06 2014-03-12 11:20:00 | 3867.54 | 3869.88 | 3867.50 | 3867.50 | 124.35 | 481057.33 | 3868.64 2014-03-12 11:21:00 | 3867.59 | 3869.44 | 3865.38 | 3868.53 | 96.48 | 373147.52 | 3867.58 2014-03-12 11:22:00 | 3868.69 | 3869.53 | 3865.17 | 3866.11 | 117.27 | 453579.38 | 3867.89 2014-03-12 11:23:00 | 3867.70 | 3869.00 | 3866.22 | 3868.98 | 58.25 | 225276.88 | 3867.75 2014-03-12 11:24:00 | 3868.06 | 3868.06 | 3865.22 | 3865.22 | 60.40 | 233543.79 | 3866.36 2014-03-12 11:25:00 | 3866.20 | 3868.00 | 3865.00 | 3865.00 | 82.75 | 319898.13 | 3865.93 2014-03-12 11:26:00 | 3865.20 | 3867.85 | 3865.00 | 3865.35 | 67.41 | 260623.34 | 3866.18 2014-03-12 11:27:00 | 3866.80 | 3867.81 | 3864.88 | 3864.88 | 75.38 | 291411.76 | 3866.06 2014-03-12 11:28:00 | 3864.90 | 3866.90 | 3864.88 | 3866.50 | 64.56 | 249594.24 | 3865.96 2014-03-12 11:29:00 | 3865.80 | 3865.80 | 3863.99 | 3865.70 | 50.16 | 193857.87 | 3865.10 2014-03-12 11:30:00 | 3864.30 | 3865.70 | 3863.91 | 3864.86 | 151.25 | 584511.93 | 3864.57 2014-03-12 11:31:00 | 3864.00 | 3864.00 | 3862.00 | 3862.00 | 25.09 | 96930.21 | 3862.99 2014-03-12 11:32:00 | 3862.00 | 3863.90 | 3861.51 | 3862.00 | 52.95 | 204530.29 | 3862.41 2014-03-12 11:33:00 | 3862.00 | 3863.97 | 3861.34 | 3862.90 | 89.35 | 345140.21 | 3862.62 2014-03-12 11:34:00 | 3863.66 | 3863.97 | 3861.97 | 3861.97 | 63.19 | 244093.30 | 3862.72 2014-03-12 11:35:00 | 3861.22 | 3861.22 | 3855.80 | 3858.05 | 79.29 | 305958.95 | 3858.78 2014-03-12 11:36:00 | 3856.23 | 3859.99 | 3856.23 | 3857.00 | 109.45 | 422269.39 | 3858.17 2014-03-12 11:37:00 | 3856.99 | 3859.93 | 3855.81 | 3856.33 | 144.99 | 559293.87 | 3857.36 2014-03-12 11:38:00 | 3855.80 | 3858.17 | 3853.23 | 3853.65 | 79.36 | 306015.64 | 3856.04 2014-03-12 11:39:00 | 3855.52 | 3857.97 | 3853.74 | 3856.09 | 84.99 | 327720.70 | 3855.95 2014-03-12 11:40:00 | 3855.91 | 3859.65 | 3855.91 | 3857.59 | 110.94 | 427987.12 | 3857.79 2014-03-12 11:41:00 | 3857.80 | 3861.27 | 3856.01 | 3859.86 | 78.40 | 302471.31 | 3858.30 2014-03-12 11:42:00 | 3859.03 | 3861.86 | 3858.00 | 3859.00 | 40.12 | 154852.56 | 3859.93 2014-03-12 11:43:00 | 3859.88 | 3859.94 | 3850.00 | 3858.06 | 108.03 | 416470.88 | 3855.18 2014-03-12 11:44:00 | 3857.83 | 3859.63 | 3857.14 | 3858.78 | 70.57 | 272255.18 | 3858.22 2014-03-12 11:45:00 | 3858.59 | 3858.97 | 3857.49 | 3858.75 | 32.46 | 125237.51 | 3858.33 2014-03-12 11:46:00 | 3858.02 | 3858.02 | 3858.00 | 3858.02 | 4.05 | 15621.08 | 3858.01 2014-03-12 11:47:00 | 3858.65 | 3861.50 | 3858.63 | 3861.30 | 81.55 | 314837.52 | 3860.57 2014-03-12 11:48:00 | 3861.00 | 3861.00 | 3859.52 | 3860.05 | 7.29 | 28129.78 | 3860.27 2014-03-12 11:49:00 | 3859.98 | 3860.62 | 3858.61 | 3859.62 | 42.10 | 162468.79 | 3859.21 2014-03-12 11:50:00 | 3859.48 | 3860.94 | 3858.99 | 3859.14 | 107.64 | 415494.34 | 3859.89 2014-03-12 11:51:00 | 3860.00 | 3860.99 | 3858.00 | 3860.94 | 76.22 | 294154.61 | 3859.23 2014-03-12 11:52:00 | 3859.93 | 3863.90 | 3858.37 | 3861.00 | 44.54 | 171969.38 | 3860.84 2014-03-12 11:53:00 | 3861.00 | 3863.90 | 3861.00 | 3863.00 | 88.04 | 340039.23 | 3862.33 2014-03-12 11:54:00 | 3862.10 | 3863.97 | 3862.00 | 3862.13 | 69.68 | 269167.82 | 3862.91 2014-03-12 11:55:00 | 3862.13 | 3863.99 | 3861.01 | 3862.75 | 108.02 | 417254.80 | 3862.86 2014-03-12 11:56:00 | 3862.93 | 3863.00 | 3857.00 | 3860.40 | 134.48 | 519262.19 | 3861.32 2014-03-12 11:57:00 | 3859.57 | 3860.95 | 3850.00 | 3858.26 | 185.95 | 717303.69 | 3857.45 2014-03-12 11:58:00 | 3857.87 | 3862.58 | 3855.09 | 3857.16 | 163.95 | 632801.37 | 3859.82 2014-03-12 11:59:00 | 3857.10 | 3859.75 | 3857.00 | 3857.00 | 139.59 | 538593.51 | 3858.42 2014-03-12 12:00:00 | 3858.86 | 3858.95 | 3857.01 | 3857.23 | 190.01 | 733011.26 | 3857.85 2014-03-12 12:01:00 | 3857.73 | 3858.39 | 3855.46 | 3855.46 | 192.14 | 741123.04 | 3857.28 2014-03-12 12:02:00 | 3857.23 | 3859.96 | 3855.06 | 3859.00 | 146.77 | 566264.86 | 3858.15 2014-03-12 12:03:00 | 3859.06 | 3862.94 | 3859.06 | 3861.95 | 72.95 | 281610.82 | 3860.43 2014-03-12 12:04:00 | 3861.69 | 3863.00 | 3857.04 | 3857.04 | 95.22 | 367621.91 | 3860.76 2014-03-12 12:05:00 | 3857.05 | 3859.75 | 3857.05 | 3858.12 | 217.82 | 840536.64 | 3858.81 2014-03-12 12:06:00 | 3859.35 | 3860.58 | 3858.00 | 3859.98 | 73.57 | 283913.42 | 3859.14 2014-03-12 12:07:00 | 3859.98 | 3861.85 | 3858.00 | 3859.35 | 106.62 | 411563.43 | 3860.24 2014-03-12 12:08:00 | 3858.00 | 3860.00 | 3857.11 | 3857.11 | 199.98 | 771659.89 | 3858.69 2014-03-12 12:09:00 | 3857.49 | 3860.00 | 3856.96 | 3857.45 | 131.09 | 505834.95 | 3858.57 2014-03-12 12:10:00 | 3857.47 | 3860.00 | 3856.33 | 3856.58 | 69.96 | 269846.96 | 3857.33 2014-03-12 12:11:00 | 3856.58 | 3858.78 | 3852.00 | 3854.57 | 162.04 | 624638.34 | 3854.94 2014-03-12 12:12:00 | 3856.51 | 3857.00 | 3854.22 | 3855.12 | 153.95 | 593589.29 | 3855.75 2014-03-12 12:13:00 | 3855.30 | 3856.85 | 3855.04 | 3855.90 | 191.46 | 738241.64 | 3855.85 2014-03-12 12:14:00 | 3855.82 | 3858.44 | 3855.11 | 3856.98 | 73.62 | 283932.07 | 3856.62 2014-03-12 12:15:00 | 3857.67 | 3857.68 | 3856.00 | 3856.00 | 89.29 | 344360.95 | 3856.83 2014-03-12 12:16:00 | 3856.01 | 3858.00 | 3856.01 | 3857.11 | 6.47 | 24940.65 | 3857.20 2014-03-12 12:17:00 | 3858.59 | 3858.91 | 3857.10 | 3857.10 | 82.81 | 319491.93 | 3858.09 2014-03-12 12:18:00 | 3857.46 | 3858.79 | 3857.13 | 3858.60 | 79.59 | 307060.09 | 3858.02 2014-03-12 12:19:00 | 3857.30 | 3858.73 | 3856.01 | 3856.12 | 121.51 | 468742.38 | 3857.64 2014-03-12 12:20:00 | 3856.01 | 3857.43 | 3831.35 | 3843.81 | 186.56 | 717957.13 | 3848.42 2014-03-12 12:21:00 | 3845.75 | 3855.00 | 3844.07 | 3852.76 | 177.62 | 683779.25 | 3849.78 2014-03-12 12:22:00 | 3852.99 | 3854.87 | 3847.89 | 3850.30 | 109.47 | 421683.98 | 3851.95 2014-03-12 12:23:00 | 3851.40 | 3852.35 | 3848.19 | 3851.20 | 197.64 | 760972.74 | 3850.32 2014-03-12 12:24:00 | 3851.38 | 3851.38 | 3846.02 | 3847.31 | 84.69 | 325867.86 | 3847.64 2014-03-12 12:25:00 | 3848.90 | 3850.36 | 3846.00 | 3848.00 | 107.37 | 413225.57 | 3848.58 2014-03-12 12:26:00 | 3849.00 | 3851.95 | 3848.63 | 3850.07 | 42.89 | 165142.78 | 3850.11 2014-03-12 12:27:00 | 3850.09 | 3851.98 | 3849.01 | 3851.98 | 122.26 | 470741.82 | 3850.21 2014-03-12 12:28:00 | 3849.36 | 3852.99 | 3849.01 | 3849.01 | 206.67 | 795858.72 | 3850.96 2014-03-12 12:29:00 | 3849.01 | 3850.97 | 3849.00 | 3849.10 | 18.99 | 73082.09 | 3849.26 2014-03-12 12:30:00 | 3849.13 | 3852.00 | 3845.00 | 3851.12 | 187.44 | 721457.52 | 3849.01 2014-03-12 12:31:00 | 3851.65 | 3851.65 | 3843.01 | 3846.70 | 62.39 | 240049.39 | 3847.62 2014-03-12 12:32:00 | 3844.28 | 3849.08 | 3843.08 | 3847.22 | 133.52 | 513649.60 | 3846.93 2014-03-12 12:33:00 | 3848.85 | 3850.00 | 3847.00 | 3849.55 | 210.43 | 809829.00 | 3848.49 2014-03-12 12:34:00 | 3850.00 | 3851.99 | 3848.00 | 3851.60 | 139.38 | 536659.27 | 3850.28 2014-03-12 12:35:00 | 3851.57 | 3852.52 | 3849.15 | 3850.01 | 41.26 | 158886.84 | 3851.06 2014-03-12 12:36:00 | 3851.25 | 3855.99 | 3849.96 | 3853.09 | 139.84 | 538795.75 | 3853.00 2014-03-12 12:37:00 | 3854.85 | 3855.68 | 3849.01 | 3851.45 | 119.70 | 461229.21 | 3853.31 2014-03-12 12:38:00 | 3851.98 | 3854.49 | 3845.00 | 3852.61 | 176.43 | 679416.42 | 3851.00 2014-03-12 12:39:00 | 3850.22 | 3853.00 | 3850.22 | 3850.84 | 169.00 | 650958.77 | 3851.94 2014-03-12 12:40:00 | 3852.51 | 3854.70 | 3850.93 | 3853.07 | 174.88 | 673744.63 | 3852.57 2014-03-12 12:41:00 | 3853.81 | 3854.00 | 3850.00 | 3850.50 | 141.42 | 544753.28 | 3852.08 2014-03-12 12:42:00 | 3850.05 | 3853.00 | 3849.23 | 3853.00 | 175.13 | 674520.15 | 3851.56 2014-03-12 12:43:00 | 3853.68 | 3853.75 | 3851.04 | 3852.92 | 110.89 | 427203.77 | 3852.67 2014-03-12 12:44:00 | 3853.69 | 3857.79 | 3852.62 | 3854.03 | 105.69 | 407373.86 | 3854.39 2014-03-12 12:45:00 | 3854.98 | 3857.75 | 3850.00 | 3856.00 | 151.98 | 585744.58 | 3854.12 2014-03-12 12:46:00 | 3855.99 | 3857.77 | 3850.20 | 3857.75 | 95.79 | 369197.74 | 3854.12 2014-03-12 12:47:00 | 3856.60 | 3858.02 | 3851.63 | 3855.15 | 178.31 | 687593.21 | 3856.19 2014-03-12 12:48:00 | 3857.50 | 3858.00 | 3854.69 | 3857.48 | 155.28 | 598834.87 | 3856.41 2014-03-12 12:49:00 | 3856.12 | 3858.39 | 3856.00 | 3858.39 | 142.05 | 547918.29 | 3857.11 2014-03-12 12:50:00 | 3859.18 | 3860.25 | 3856.15 | 3857.85 | 114.53 | 441983.96 | 3859.04 2014-03-12 12:51:00 | 3860.06 | 3860.06 | 3857.03 | 3858.07 | 148.74 | 573867.68 | 3858.17 2014-03-12 12:52:00 | 3857.43 | 3859.63 | 3857.43 | 3859.16 | 25.79 | 99490.23 | 3858.15 2014-03-12 12:53:00 | 3859.10 | 3859.94 | 3857.10 | 3858.00 | 63.60 | 245402.27 | 3858.34 2014-03-12 12:54:00 | 3857.97 | 3858.69 | 3857.06 | 3857.50 | 52.33 | 201898.46 | 3857.96 2014-03-12 12:55:00 | 3857.50 | 3858.47 | 3856.00 | 3856.54 | 177.95 | 686312.55 | 3856.82 2014-03-12 12:56:00 | 3856.66 | 3857.99 | 3850.13 | 3850.78 | 158.31 | 610246.98 | 3854.86 2014-03-12 12:57:00 | 3851.49 | 3856.95 | 3850.13 | 3853.41 | 162.97 | 628065.30 | 3853.97 2014-03-12 12:58:00 | 3853.02 | 3855.75 | 3853.01 | 3854.99 | 60.23 | 232172.56 | 3854.77 2014-03-12 12:59:00 | 3854.83 | 3856.89 | 3854.79 | 3856.89 | 106.34 | 410005.39 | 3855.54 2014-03-12 13:00:00 | 3857.90 | 3859.13 | 3855.98 | 3856.04 | 48.82 | 188355.34 | 3858.08 2014-03-12 13:01:00 | 3856.18 | 3859.76 | 3855.95 | 3857.07 | 148.02 | 570992.60 | 3857.62 2014-03-12 13:02:00 | 3857.79 | 3859.64 | 3856.34 | 3859.04 | 126.69 | 488765.53 | 3857.96 2014-03-12 13:03:00 | 3859.04 | 3859.90 | 3856.31 | 3859.90 | 156.41 | 603415.65 | 3857.89 2014-03-12 13:04:00 | 3858.94 | 3859.88 | 3857.46 | 3859.07 | 108.37 | 418188.21 | 3858.75 2014-03-12 13:05:00 | 3859.90 | 3859.90 | 3858.54 | 3858.72 | 106.66 | 411587.94 | 3858.95 2014-03-12 13:06:00 | 3858.23 | 3859.50 | 3857.54 | 3859.16 | 127.30 | 491172.15 | 3858.44 2014-03-12 13:07:00 | 3858.98 | 3859.00 | 3858.00 | 3858.00 | 5.16 | 19926.22 | 3858.68 2014-03-12 13:08:00 | 3859.00 | 3862.00 | 3858.02 | 3860.34 | 96.53 | 372566.16 | 3859.51 2014-03-12 13:09:00 | 3860.34 | 3861.98 | 3858.08 | 3859.05 | 156.26 | 603317.25 | 3860.96 2014-03-12 13:10:00 | 3858.41 | 3859.07 | 3856.00 | 3856.52 | 131.37 | 506751.21 | 3857.58 2014-03-12 13:11:00 | 3858.01 | 3858.01 | 3856.00 | 3857.59 | 120.03 | 463007.73 | 3857.40 2014-03-12 13:12:00 | 3856.00 | 3857.99 | 3856.00 | 3856.16 | 60.36 | 232806.10 | 3856.83 2014-03-12 13:13:00 | 3857.92 | 3858.01 | 3856.00 | 3856.44 | 150.86 | 581897.64 | 3857.15 2014-03-12 13:14:00 | 3858.01 | 3858.01 | 3855.00 | 3857.00 | 159.55 | 615367.36 | 3856.87 2014-03-12 13:15:00 | 3856.35 | 3858.01 | 3855.32 | 3855.98 | 149.35 | 576004.73 | 3856.69 2014-03-12 13:16:00 | 3855.98 | 3857.92 | 3855.55 | 3857.25 | 132.85 | 512324.90 | 3856.45 2014-03-12 13:17:00 | 3857.22 | 3857.48 | 3855.30 | 3855.99 | 122.76 | 473418.66 | 3856.61 2014-03-12 13:18:00 | 3855.50 | 3855.50 | 3850.00 | 3852.70 | 169.32 | 652365.58 | 3852.81 2014-03-12 13:19:00 | 3852.03 | 3853.00 | 3849.16 | 3849.61 | 186.77 | 719127.66 | 3850.34 2014-03-12 13:20:00 | 3850.72 | 3853.02 | 3849.98 | 3850.79 | 152.67 | 587904.13 | 3850.92 2014-03-12 13:21:00 | 3850.02 | 3851.06 | 3849.00 | 3849.98 | 67.86 | 261268.22 | 3850.33 2014-03-12 13:22:00 | 3850.00 | 3851.93 | 3849.00 | 3849.60 | 107.41 | 413546.46 | 3850.31 2014-03-12 13:23:00 | 3849.92 | 3850.00 | 3846.83 | 3847.00 | 73.95 | 284552.20 | 3847.80 2014-03-12 13:24:00 | 3847.00 | 3847.00 | 3841.00 | 3842.92 | 175.91 | 676151.90 | 3843.74 2014-03-12 13:25:00 | 3841.45 | 3848.68 | 3841.11 | 3844.77 | 185.63 | 713457.67 | 3843.40 2014-03-12 13:26:00 | 3844.82 | 3848.00 | 3844.82 | 3848.00 | 85.05 | 327125.80 | 3846.37 2014-03-12 13:27:00 | 3847.06 | 3847.24 | 3844.20 | 3845.00 | 87.26 | 335580.20 | 3845.84 2014-03-12 13:28:00 | 3844.30 | 3847.03 | 3844.30 | 3846.00 | 145.19 | 558352.07 | 3845.80 2014-03-12 13:29:00 | 3846.00 | 3850.00 | 3844.41 | 3847.27 | 143.12 | 550674.03 | 3847.77 2014-03-12 13:30:00 | 3849.50 | 3849.86 | 3847.03 | 3848.47 | 230.41 | 886806.91 | 3848.85 2014-03-12 13:31:00 | 3849.84 | 3850.00 | 3848.06 | 3849.42 | 124.92 | 480771.74 | 3848.76 2014-03-12 13:32:00 | 3848.48 | 3849.88 | 3846.00 | 3846.92 | 42.29 | 162675.36 | 3847.03 2014-03-12 13:33:00 | 3849.88 | 3849.88 | 3845.87 | 3845.87 | 81.88 | 315064.71 | 3847.79 2014-03-12 13:34:00 | 3845.30 | 3849.66 | 3845.26 | 3845.38 | 60.06 | 231070.63 | 3847.39 2014-03-12 13:35:00 | 3845.26 | 3847.74 | 3842.81 | 3843.26 | 175.50 | 674703.97 | 3844.55 2014-03-12 13:36:00 | 3845.75 | 3846.99 | 3843.43 | 3845.57 | 166.24 | 639259.78 | 3845.43 2014-03-12 13:37:00 | 3846.90 | 3847.96 | 3845.00 | 3845.86 | 144.41 | 555452.58 | 3846.25 2014-03-12 13:38:00 | 3846.83 | 3848.00 | 3843.40 | 3845.00 | 62.40 | 240004.80 | 3846.35 2014-03-12 13:39:00 | 3844.76 | 3846.95 | 3844.73 | 3845.28 | 130.65 | 502464.69 | 3845.80 2014-03-12 13:40:00 | 3845.08 | 3846.02 | 3843.43 | 3844.00 | 127.50 | 490134.70 | 3844.31 2014-03-12 13:41:00 | 3844.00 | 3844.00 | 3843.10 | 3844.00 | 36.38 | 139847.95 | 3843.98 2014-03-12 13:42:00 | 3844.00 | 3847.98 | 3844.00 | 3847.53 | 137.04 | 526920.39 | 3845.07 2014-03-12 13:43:00 | 3846.17 | 3848.00 | 3845.04 | 3846.85 | 179.40 | 690130.49 | 3846.95 2014-03-12 13:44:00 | 3847.34 | 3847.95 | 3846.04 | 3846.14 | 119.36 | 459200.79 | 3847.29 2014-03-12 13:45:00 | 3847.83 | 3847.90 | 3846.02 | 3846.05 | 26.02 | 100098.78 | 3846.99 2014-03-12 13:46:00 | 3846.05 | 3846.93 | 3843.00 | 3845.00 | 120.28 | 462549.46 | 3845.77 2014-03-12 13:47:00 | 3845.78 | 3845.78 | 3845.00 | 3845.72 | 2.88 | 11055.57 | 3845.42 2014-03-12 13:48:00 | 3846.00 | 3846.97 | 3843.00 | 3843.00 | 85.67 | 329500.56 | 3846.03 2014-03-12 13:49:00 | 3845.00 | 3846.50 | 3843.35 | 3846.15 | 134.17 | 515995.76 | 3845.92 2014-03-12 13:50:00 | 3846.50 | 3846.50 | 3845.01 | 3845.94 | 65.95 | 253626.22 | 3845.85 2014-03-12 13:51:00 | 3845.94 | 3848.00 | 3845.02 | 3847.56 | 63.58 | 244566.20 | 3846.77 2014-03-12 13:52:00 | 3847.32 | 3850.00 | 3846.28 | 3850.00 | 29.41 | 113208.55 | 3848.80 2014-03-12 13:53:00 | 3850.04 | 3851.00 | 3848.11 | 3848.46 | 92.56 | 356285.31 | 3849.32 2014-03-12 13:54:00 | 3849.08 | 3850.00 | 3848.28 | 3849.14 | 126.36 | 486374.26 | 3849.21 2014-03-12 13:55:00 | 3849.06 | 3850.00 | 3848.40 | 3849.99 | 158.96 | 611871.67 | 3849.22 2014-03-12 13:56:00 | 3849.47 | 3850.00 | 3848.52 | 3850.00 | 30.59 | 117762.99 | 3849.60 2014-03-12 13:57:00 | 3850.00 | 3851.00 | 3848.61 | 3849.70 | 79.00 | 304108.01 | 3849.52 2014-03-12 13:58:00 | 3848.50 | 3850.00 | 3848.41 | 3849.91 | 128.92 | 496230.24 | 3849.10 2014-03-12 13:59:00 | 3849.32 | 3849.92 | 3848.41 | 3848.41 | 68.97 | 265440.94 | 3848.92 2014-03-12 14:00:00 | 3848.99 | 3848.99 | 3848.41 | 3848.41 | 0.60 | 2316.79 | 3848.49 2014-03-12 14:01:00 | 3848.41 | 3848.99 | 3847.21 | 3848.99 | 29.58 | 113829.70 | 3848.07 2014-03-12 14:02:00 | 3848.00 | 3848.00 | 3847.14 | 3847.90 | 5.18 | 19943.95 | 3847.95 2014-03-12 14:03:00 | 3847.90 | 3847.90 | 3847.14 | 3847.88 | 1.35 | 5194.39 | 3847.70 2014-03-12 14:04:00 | 3847.88 | 3848.00 | 3847.87 | 3847.90 | 9.20 | 35416.43 | 3847.94 2014-03-12 14:05:00 | 3847.90 | 3847.98 | 3847.00 | 3847.70 | 2.86 | 10984.45 | 3847.44 2014-03-12 14:06:00 | 3848.00 | 3849.00 | 3847.30 | 3847.30 | 80.36 | 309257.45 | 3848.26 2014-03-12 14:07:00 | 3848.19 | 3851.00 | 3847.13 | 3851.00 | 129.84 | 499787.21 | 3849.22 2014-03-12 14:08:00 | 3850.00 | 3852.00 | 3849.05 | 3850.48 | 71.70 | 276147.60 | 3851.32 2014-03-12 14:09:00 | 3852.00 | 3852.99 | 3850.60 | 3851.20 | 74.61 | 287392.23 | 3851.72 2014-03-12 14:10:00 | 3851.22 | 3852.99 | 3851.22 | 3851.58 | 108.90 | 419489.25 | 3852.24 2014-03-12 14:11:00 | 3852.00 | 3852.00 | 3849.28 | 3850.28 | 59.37 | 228621.54 | 3850.79 2014-03-12 14:12:00 | 3850.48 | 3851.50 | 3849.01 | 3851.00 | 160.36 | 617417.51 | 3850.20 2014-03-12 14:13:00 | 3851.00 | 3851.43 | 3848.22 | 3850.09 | 118.57 | 456517.06 | 3850.16 2014-03-12 14:14:00 | 3849.05 | 3851.49 | 3848.43 | 3850.13 | 269.05 | 1035930.49 | 3850.40 2014-03-12 14:15:00 | 3850.45 | 3851.47 | 3850.00 | 3850.04 | 188.14 | 724476.94 | 3850.77 2014-03-12 14:16:00 | 3850.00 | 3851.22 | 3843.00 | 3844.01 | 140.15 | 539216.56 | 3847.45 2014-03-12 14:17:00 | 3844.00 | 3849.31 | 3843.00 | 3843.19 | 139.74 | 537341.15 | 3845.24 2014-03-12 14:18:00 | 3844.10 | 3847.80 | 3843.65 | 3845.95 | 177.21 | 681402.67 | 3845.28 2014-03-12 14:19:00 | 3846.00 | 3851.00 | 3845.37 | 3851.00 | 184.19 | 708610.34 | 3847.25 2014-03-12 14:20:00 | 3851.00 | 3851.48 | 3850.00 | 3850.53 | 39.26 | 151175.28 | 3850.72 2014-03-12 14:21:00 | 3851.48 | 3855.00 | 3850.00 | 3850.15 | 127.45 | 490930.41 | 3851.88 2014-03-12 14:22:00 | 3850.48 | 3852.97 | 3849.00 | 3849.00 | 68.45 | 263531.27 | 3850.21 2014-03-12 14:23:00 | 3848.39 | 3851.55 | 3846.04 | 3849.16 | 204.00 | 785129.17 | 3848.65 2014-03-12 14:24:00 | 3849.46 | 3853.00 | 3848.45 | 3851.50 | 107.75 | 414878.20 | 3850.52 2014-03-12 14:25:00 | 3851.10 | 3851.64 | 3849.02 | 3850.00 | 92.96 | 357951.92 | 3850.64 2014-03-12 14:26:00 | 3850.46 | 3851.66 | 3850.15 | 3850.15 | 91.31 | 351603.19 | 3850.82 2014-03-12 14:27:00 | 3850.10 | 3850.10 | 3847.09 | 3848.98 | 82.02 | 315647.60 | 3848.42 2014-03-12 14:28:00 | 3847.46 | 3849.00 | 3847.09 | 3848.75 | 139.43 | 536509.15 | 3847.85 2014-03-12 14:29:00 | 3849.00 | 3850.00 | 3848.05 | 3848.07 | 75.77 | 291639.36 | 3849.06 2014-03-12 14:30:00 | 3848.05 | 3850.00 | 3848.03 | 3849.00 | 104.06 | 400483.39 | 3848.69 2014-03-12 14:31:00 | 3849.00 | 3851.70 | 3848.07 | 3851.50 | 164.87 | 634663.93 | 3849.48 2014-03-12 14:32:00 | 3850.05 | 3851.70 | 3849.50 | 3850.00 | 22.61 | 87068.91 | 3850.22 2014-03-12 14:33:00 | 3850.00 | 3851.70 | 3848.21 | 3850.02 | 146.97 | 565798.48 | 3849.86 2014-03-12 14:34:00 | 3851.64 | 3852.00 | 3850.00 | 3850.02 | 117.49 | 452397.96 | 3850.62 2014-03-12 14:35:00 | 3850.00 | 3855.00 | 3850.00 | 3852.98 | 153.32 | 590623.85 | 3852.15 2014-03-12 14:36:00 | 3853.04 | 3855.00 | 3853.04 | 3854.38 | 40.95 | 157831.07 | 3854.24 2014-03-12 14:37:00 | 3854.07 | 3856.00 | 3853.63 | 3855.90 | 126.07 | 485913.16 | 3854.43 2014-03-12 14:38:00 | 3855.90 | 3859.84 | 3853.63 | 3855.36 | 100.75 | 388531.83 | 3856.51 2014-03-12 14:39:00 | 3853.43 | 3859.00 | 3853.43 | 3857.06 | 100.36 | 387025.58 | 3856.37 2014-03-12 14:40:00 | 3855.75 | 3859.86 | 3855.75 | 3859.77 | 174.44 | 672952.21 | 3857.74 2014-03-12 14:41:00 | 3856.80 | 3857.87 | 3855.46 | 3856.00 | 67.44 | 260102.37 | 3857.08 2014-03-12 14:42:00 | 3856.90 | 3858.00 | 3856.60 | 3857.00 | 68.60 | 264590.58 | 3857.29 2014-03-12 14:43:00 | 3856.62 | 3858.00 | 3856.61 | 3857.80 | 111.45 | 429911.41 | 3857.30 2014-03-12 14:44:00 | 3857.23 | 3857.90 | 3857.00 | 3857.30 | 19.31 | 74497.16 | 3857.16 2014-03-12 14:45:00 | 3856.71 | 3857.82 | 3855.00 | 3855.01 | 36.54 | 140893.19 | 3856.18 2014-03-12 14:46:00 | 3855.01 | 3857.99 | 3852.00 | 3853.63 | 163.75 | 631298.86 | 3855.17 2014-03-12 14:47:00 | 3853.63 | 3854.85 | 3853.06 | 3853.50 | 85.82 | 330750.47 | 3853.87 2014-03-12 14:48:00 | 3853.50 | 3855.00 | 3853.06 | 3854.04 | 62.24 | 239884.27 | 3854.24 2014-03-12 14:49:00 | 3854.00 | 3856.81 | 3854.00 | 3854.50 | 102.01 | 393247.41 | 3855.18 2014-03-12 14:50:00 | 3855.76 | 3856.71 | 3854.04 | 3856.60 | 131.09 | 505401.54 | 3855.32 2014-03-12 14:51:00 | 3854.59 | 3856.60 | 3854.17 | 3855.00 | 80.74 | 311297.03 | 3855.55 2014-03-12 14:52:00 | 3855.00 | 3856.52 | 3854.14 | 3855.00 | 153.73 | 592695.38 | 3855.43 2014-03-12 14:53:00 | 3855.00 | 3855.00 | 3853.15 | 3853.15 | 18.83 | 72566.62 | 3853.98 2014-03-12 14:54:00 | 3853.98 | 3856.00 | 3853.29 | 3855.90 | 73.35 | 282762.31 | 3854.92 2014-03-12 14:55:00 | 3856.00 | 3856.56 | 3854.12 | 3856.56 | 124.78 | 481082.55 | 3855.60 2014-03-12 14:56:00 | 3855.70 | 3856.56 | 3854.90 | 3856.54 | 33.88 | 130606.76 | 3855.21 2014-03-12 14:57:00 | 3854.98 | 3856.41 | 3854.33 | 3855.96 | 82.52 | 318110.55 | 3855.14 2014-03-12 14:58:00 | 3855.73 | 3856.50 | 3855.04 | 3855.21 | 124.04 | 478254.14 | 3855.68 2014-03-12 14:59:00 | 3855.21 | 3856.00 | 3855.01 | 3855.02 | 8.16 | 31441.65 | 3855.03 2014-03-12 15:00:00 | 3855.02 | 3856.39 | 3855.01 | 3855.77 | 47.16 | 181834.98 | 3855.38 2014-03-12 15:01:00 | 3855.95 | 3856.23 | 3855.01 | 3855.01 | 37.62 | 145049.32 | 3855.64 2014-03-12 15:02:00 | 3855.01 | 3855.01 | 3854.10 | 3854.10 | 27.43 | 105748.03 | 3854.92 2014-03-12 15:03:00 | 3854.02 | 3856.00 | 3854.02 | 3855.60 | 23.98 | 92453.70 | 3855.13 2014-03-12 15:04:00 | 3855.36 | 3856.00 | 3854.47 | 3855.73 | 61.32 | 236415.63 | 3855.32 2014-03-12 15:05:00 | 3855.90 | 3856.00 | 3854.66 | 3855.76 | 27.77 | 107056.56 | 3855.39 2014-03-12 15:06:00 | 3855.73 | 3857.00 | 3854.56 | 3856.53 | 68.22 | 263086.14 | 3856.27 2014-03-12 15:07:00 | 3856.53 | 3869.00 | 3856.53 | 3865.26 | 87.45 | 337644.98 | 3861.23 2014-03-12 15:08:00 | 3869.00 | 3875.96 | 3865.90 | 3875.96 | 54.41 | 210649.09 | 3871.66 2014-03-12 15:09:00 | 3875.00 | 3876.00 | 3870.99 | 3874.70 | 79.07 | 306342.50 | 3874.32 2014-03-12 15:10:00 | 3875.00 | 3875.00 | 3870.59 | 3872.10 | 114.99 | 445443.10 | 3873.89 2014-03-12 15:11:00 | 3872.09 | 3873.51 | 3870.62 | 3871.98 | 135.72 | 525515.15 | 3871.94 2014-03-12 15:12:00 | 3871.11 | 3872.00 | 3866.31 | 3866.82 | 85.28 | 330066.30 | 3870.47 2014-03-12 15:13:00 | 3866.76 | 3873.00 | 3866.76 | 3873.00 | 36.51 | 141323.80 | 3871.04 2014-03-12 15:14:00 | 3870.00 | 3878.00 | 3868.00 | 3871.84 | 65.70 | 254457.60 | 3872.96 2014-03-12 15:15:00 | 3874.00 | 3874.68 | 3870.00 | 3871.34 | 71.99 | 278711.83 | 3871.75 2014-03-12 15:16:00 | 3871.99 | 3871.99 | 3866.42 | 3867.08 | 99.87 | 386445.77 | 3869.64 2014-03-12 15:17:00 | 3867.08 | 3869.28 | 3867.08 | 3868.08 | 49.91 | 193066.29 | 3868.44 2014-03-12 15:18:00 | 3868.01 | 3869.00 | 3867.85 | 3867.91 | 31.02 | 119992.11 | 3868.34 2014-03-12 15:19:00 | 3869.00 | 3869.00 | 3867.82 | 3868.10 | 18.79 | 72701.27 | 3868.53 2014-03-12 15:20:00 | 3868.21 | 3868.93 | 3867.48 | 3867.50 | 21.56 | 83396.71 | 3867.94 2014-03-12 15:21:00 | 3867.90 | 3868.58 | 3866.00 | 3866.00 | 26.29 | 101655.50 | 3866.70 2014-03-12 15:22:00 | 3866.00 | 3866.00 | 3860.10 | 3864.06 | 84.48 | 326464.56 | 3864.58 2014-03-12 15:23:00 | 3865.65 | 3866.00 | 3863.12 | 3864.12 | 80.21 | 309952.84 | 3864.36 2014-03-12 15:24:00 | 3865.00 | 3865.19 | 3864.09 | 3865.12 | 44.62 | 172421.42 | 3864.56 2014-03-12 15:25:00 | 3866.00 | 3868.00 | 3866.00 | 3867.00 | 48.02 | 185694.28 | 3866.78 2014-03-12 15:26:00 | 3867.65 | 3868.92 | 3867.01 | 3867.51 | 39.28 | 151954.43 | 3868.10 2014-03-12 15:27:00 | 3867.14 | 3867.98 | 3860.01 | 3865.10 | 65.36 | 252556.53 | 3864.38 2014-03-12 15:28:00 | 3866.00 | 3866.73 | 3863.36 | 3864.86 | 89.08 | 344229.59 | 3864.45 2014-03-12 15:29:00 | 3863.41 | 3867.00 | 3863.25 | 3866.09 | 11.96 | 46234.56 | 3864.80 2014-03-12 15:30:00 | 3867.00 | 3868.04 | 3866.94 | 3867.94 | 24.25 | 93784.30 | 3867.39 2014-03-12 15:31:00 | 3866.09 | 3868.00 | 3866.09 | 3866.70 | 20.71 | 80118.00 | 3867.82 2014-03-12 15:32:00 | 3866.16 | 3869.00 | 3866.10 | 3868.02 | 23.48 | 90792.06 | 3867.44 2014-03-12 15:33:00 | 3869.23 | 3869.83 | 3868.03 | 3869.83 | 6.94 | 26849.06 | 3868.74 2014-03-12 15:34:00 | 3869.26 | 3869.50 | 3869.00 | 3869.00 | 6.74 | 26093.71 | 3869.17 2014-03-12 15:35:00 | 3868.28 | 3868.90 | 3866.36 | 3866.59 | 54.90 | 212340.78 | 3867.84 2014-03-12 15:36:00 | 3866.75 | 3867.90 | 3866.07 | 3867.76 | 73.08 | 282588.80 | 3866.95 2014-03-12 15:37:00 | 3867.18 | 3867.89 | 3866.18 | 3866.54 | 79.95 | 309187.01 | 3867.16 2014-03-12 15:38:00 | 3867.01 | 3869.28 | 3866.41 | 3868.94 | 67.64 | 261610.30 | 3867.69 2014-03-12 15:39:00 | 3868.94 | 3870.00 | 3868.00 | 3868.00 | 19.59 | 75805.32 | 3869.20 2014-03-12 15:40:00 | 3868.18 | 3869.94 | 3867.87 | 3868.25 | 29.82 | 115348.20 | 3868.67 2014-03-12 15:41:00 | 3868.41 | 3869.84 | 3867.92 | 3868.06 | 78.44 | 303471.37 | 3868.88 2014-03-12 15:42:00 | 3868.57 | 3868.99 | 3867.30 | 3867.90 | 31.51 | 121862.98 | 3868.05 2014-03-12 15:43:00 | 3867.41 | 3868.85 | 3867.00 | 3867.76 | 44.93 | 173799.28 | 3867.97 2014-03-12 15:44:00 | 3867.00 | 3868.00 | 3866.00 | 3867.96 | 37.45 | 144813.15 | 3866.94 2014-03-12 15:45:00 | 3866.34 | 3867.74 | 3866.03 | 3866.67 | 86.94 | 336195.08 | 3866.84 2014-03-12 15:46:00 | 3867.34 | 3867.36 | 3865.00 | 3865.00 | 99.28 | 383856.56 | 3866.48 2014-03-12 15:47:00 | 3864.90 | 3869.00 | 3864.86 | 3866.42 | 86.08 | 332849.67 | 3866.97 2014-03-12 15:48:00 | 3866.43 | 3867.90 | 3865.75 | 3867.55 | 57.83 | 223614.46 | 3867.09 2014-03-12 15:49:00 | 3867.55 | 3869.00 | 3865.81 | 3867.49 | 56.86 | 219868.09 | 3867.17 2014-03-12 15:50:00 | 3868.50 | 3868.84 | 3865.80 | 3866.00 | 41.92 | 162106.09 | 3867.50 2014-03-12 15:51:00 | 3866.18 | 3867.91 | 3865.32 | 3865.95 | 50.15 | 193902.30 | 3866.68 2014-03-12 15:52:00 | 3865.88 | 3867.65 | 3865.32 | 3865.70 | 81.83 | 316347.74 | 3866.10 2014-03-12 15:53:00 | 3866.27 | 3866.46 | 3865.41 | 3866.03 | 20.10 | 77693.01 | 3865.90 2014-03-12 15:54:00 | 3866.05 | 3867.68 | 3865.97 | 3867.64 | 30.35 | 117350.81 | 3866.58 2014-03-12 15:55:00 | 3866.34 | 3867.64 | 3865.34 | 3867.62 | 51.48 | 199053.10 | 3866.76 2014-03-12 15:56:00 | 3868.00 | 3868.00 | 3866.11 | 3866.80 | 87.72 | 339225.64 | 3867.19 2014-03-12 15:57:00 | 3867.00 | 3867.88 | 3866.50 | 3866.50 | 51.61 | 199600.62 | 3867.48 2014-03-12 15:58:00 | 3866.50 | 3866.50 | 3866.10 | 3866.10 | 7.19 | 27810.67 | 3866.35 2014-03-12 15:59:00 | 3866.11 | 3866.22 | 3865.11 | 3866.02 | 13.54 | 52333.59 | 3865.97 2014-03-12 16:00:00 | 3866.04 | 3867.79 | 3863.01 | 3863.67 | 51.22 | 198036.88 | 3866.25 2014-03-12 16:01:00 | 3863.21 | 3865.72 | 3863.00 | 3864.89 | 30.55 | 118048.93 | 3864.12 2014-03-12 16:02:00 | 3864.00 | 3864.00 | 3862.13 | 3863.00 | 9.30 | 35918.74 | 3863.06 2014-03-12 16:03:00 | 3862.20 | 3863.98 | 3860.41 | 3861.42 | 23.03 | 88955.42 | 3861.92 2014-03-12 16:04:00 | 3863.98 | 3865.00 | 3861.22 | 3863.31 | 16.74 | 64673.47 | 3862.95 2014-03-12 16:05:00 | 3863.33 | 3865.00 | 3862.10 | 3862.88 | 37.28 | 144036.10 | 3863.53 2014-03-12 16:06:00 | 3864.28 | 3865.00 | 3862.13 | 3862.53 | 18.01 | 69600.71 | 3863.92 2014-03-12 16:07:00 | 3864.36 | 3864.93 | 3862.82 | 3862.86 | 64.44 | 248989.77 | 3863.60 2014-03-12 16:08:00 | 3862.84 | 3862.86 | 3862.10 | 3862.56 | 21.48 | 82952.41 | 3862.56 2014-03-12 16:09:00 | 3862.10 | 3864.82 | 3862.10 | 3863.00 | 19.58 | 75627.32 | 3862.87 2014-03-12 16:10:00 | 3862.56 | 3864.00 | 3862.18 | 3863.00 | 9.23 | 35640.65 | 3862.65 2014-03-12 16:11:00 | 3862.41 | 3863.87 | 3862.22 | 3862.86 | 55.41 | 214032.47 | 3863.05 2014-03-12 16:12:00 | 3862.44 | 3863.94 | 3862.00 | 3862.00 | 8.96 | 34615.57 | 3862.48 2014-03-12 16:13:00 | 3862.01 | 3864.00 | 3862.01 | 3863.35 | 18.00 | 69547.12 | 3863.08 2014-03-12 16:14:00 | 3863.06 | 3864.00 | 3862.47 | 3862.99 | 31.66 | 122286.70 | 3863.11 2014-03-12 16:15:00 | 3863.36 | 3863.69 | 3862.85 | 3863.37 | 33.74 | 130369.76 | 3863.38 2014-03-12 16:16:00 | 3864.00 | 3864.50 | 3862.50 | 3864.47 | 9.66 | 37306.96 | 3863.60 2014-03-12 16:17:00 | 3864.44 | 3864.82 | 3862.80 | 3863.00 | 49.36 | 190718.92 | 3863.91 2014-03-12 16:18:00 | 3862.97 | 3864.46 | 3862.00 | 3862.00 | 71.42 | 275857.57 | 3862.63 2014-03-12 16:19:00 | 3862.14 | 3864.50 | 3860.38 | 3860.38 | 91.35 | 352758.09 | 3861.65 2014-03-12 16:20:00 | 3860.38 | 3863.99 | 3855.01 | 3858.30 | 107.88 | 416274.32 | 3858.64 2014-03-12 16:21:00 | 3856.37 | 3858.30 | 3856.00 | 3857.84 | 37.38 | 144168.14 | 3856.83 2014-03-12 16:22:00 | 3857.00 | 3858.46 | 3856.28 | 3856.62 | 28.55 | 110152.28 | 3857.82 2014-03-12 16:23:00 | 3856.28 | 3857.84 | 3855.03 | 3855.20 | 21.84 | 84229.73 | 3856.50 2014-03-12 16:24:00 | 3856.54 | 3857.53 | 3854.81 | 3854.81 | 41.70 | 160773.03 | 3855.75 2014-03-12 16:25:00 | 3855.89 | 3855.90 | 3854.30 | 3854.30 | 5.37 | 20701.72 | 3855.07 2014-03-12 16:26:00 | 3854.24 | 3858.00 | 3854.24 | 3858.00 | 10.07 | 38826.56 | 3855.67 2014-03-12 16:27:00 | 3858.32 | 3859.57 | 3855.00 | 3857.29 | 12.83 | 49480.58 | 3857.83 2014-03-12 16:28:00 | 3859.03 | 3860.00 | 3856.78 | 3856.78 | 44.44 | 171467.32 | 3858.49 2014-03-12 16:29:00 | 3857.67 | 3859.75 | 3856.60 | 3857.20 | 73.73 | 284460.70 | 3858.04 2014-03-12 16:30:00 | 3856.62 | 3859.84 | 3856.16 | 3857.87 | 36.22 | 139754.24 | 3858.06 2014-03-12 16:31:00 | 3858.16 | 3859.68 | 3858.16 | 3859.68 | 39.88 | 153880.94 | 3858.70 2014-03-12 16:32:00 | 3858.63 | 3859.79 | 3858.63 | 3859.02 | 3.88 | 14961.88 | 3859.14 2014-03-12 16:33:00 | 3859.00 | 3859.02 | 3858.96 | 3859.00 | 5.63 | 21710.65 | 3858.98 2014-03-12 16:34:00 | 3859.01 | 3859.05 | 3859.00 | 3859.05 | 5.04 | 19430.13 | 3859.01 2014-03-12 16:35:00 | 3859.05 | 3859.05 | 3857.06 | 3858.17 | 35.84 | 138260.63 | 3857.93 2014-03-12 16:36:00 | 3856.98 | 3857.04 | 3856.90 | 3856.90 | 9.38 | 36170.77 | 3856.98 2014-03-12 16:37:00 | 3857.76 | 3857.77 | 3856.00 | 3856.00 | 9.06 | 34957.12 | 3856.70 2014-03-12 16:38:00 | 3855.93 | 3856.86 | 3854.69 | 3855.02 | 45.10 | 173894.53 | 3855.50 2014-03-12 16:39:00 | 3856.31 | 3856.86 | 3853.59 | 3853.59 | 23.51 | 90636.34 | 3854.73 2014-03-12 16:40:00 | 3855.99 | 3856.35 | 3853.10 | 3855.52 | 37.93 | 146218.37 | 3855.36 2014-03-12 16:41:00 | 3855.95 | 3856.18 | 3851.01 | 3854.87 | 37.48 | 144468.54 | 3854.76 2014-03-12 16:42:00 | 3854.56 | 3856.98 | 3854.56 | 3856.98 | 31.35 | 120860.61 | 3855.57 2014-03-12 16:43:00 | 3856.27 | 3856.94 | 3850.97 | 3856.28 | 28.71 | 110700.23 | 3856.08 2014-03-12 16:44:00 | 3856.01 | 3857.98 | 3854.00 | 3854.92 | 34.80 | 134184.60 | 3856.10 2014-03-12 16:45:00 | 3856.00 | 3857.49 | 3851.00 | 3855.30 | 35.49 | 136760.41 | 3853.17 2014-03-12 16:46:00 | 3856.00 | 3856.00 | 3853.79 | 3855.75 | 34.55 | 133169.38 | 3854.84 2014-03-12 16:47:00 | 3854.65 | 3856.00 | 3853.94 | 3855.90 | 63.08 | 243175.25 | 3855.03 2014-03-12 16:48:00 | 3854.33 | 3857.00 | 3853.84 | 3856.43 | 65.16 | 251201.84 | 3855.39 2014-03-12 16:49:00 | 3856.25 | 3856.67 | 3855.80 | 3856.22 | 20.88 | 80534.77 | 3856.29 2014-03-12 16:50:00 | 3856.00 | 3856.80 | 3854.03 | 3854.49 | 37.76 | 145593.18 | 3855.45 2014-03-12 16:51:00 | 3855.11 | 3855.34 | 3854.14 | 3855.22 | 42.38 | 163338.07 | 3854.59 2014-03-12 16:52:00 | 3854.48 | 3855.37 | 3854.17 | 3855.11 | 52.23 | 201312.01 | 3854.48 2014-03-12 16:53:00 | 3854.11 | 3855.32 | 3854.11 | 3854.40 | 42.02 | 161968.87 | 3854.66 2014-03-12 16:54:00 | 3854.98 | 3857.00 | 3854.98 | 3855.54 | 22.11 | 85241.52 | 3856.04 2014-03-12 16:55:00 | 3856.49 | 3857.00 | 3855.34 | 3857.00 | 26.04 | 100431.57 | 3856.37 2014-03-12 16:56:00 | 3857.00 | 3858.00 | 3854.61 | 3857.27 | 15.36 | 59226.29 | 3856.63 2014-03-12 16:57:00 | 3856.62 | 3858.19 | 3854.74 | 3858.00 | 35.15 | 135570.95 | 3856.82 2014-03-12 16:58:00 | 3857.53 | 3858.24 | 3856.85 | 3857.28 | 18.24 | 70364.09 | 3857.47 2014-03-12 16:59:00 | 3858.22 | 3858.22 | 3855.00 | 3857.99 | 28.72 | 110790.53 | 3857.21 2014-03-12 17:00:00 | 3858.81 | 3859.00 | 3856.66 | 3858.95 | 59.53 | 229632.34 | 3857.55 2014-03-12 17:01:00 | 3858.95 | 3860.00 | 3858.95 | 3859.09 | 11.97 | 46186.81 | 3859.51 2014-03-12 17:02:00 | 3859.96 | 3860.00 | 3859.90 | 3860.00 | 13.57 | 52376.23 | 3859.99 2014-03-12 17:03:00 | 3860.00 | 3862.00 | 3859.12 | 3860.75 | 26.99 | 104199.26 | 3860.52 2014-03-12 17:04:00 | 3861.90 | 3863.00 | 3860.26 | 3860.90 | 36.79 | 142091.54 | 3862.23 2014-03-12 17:05:00 | 3861.15 | 3862.80 | 3860.11 | 3861.93 | 11.42 | 44112.53 | 3861.73 2014-03-12 17:06:00 | 3861.96 | 3861.98 | 3860.04 | 3860.04 | 41.40 | 159816.59 | 3860.77 2014-03-12 17:07:00 | 3860.56 | 3860.75 | 3859.95 | 3860.59 | 13.12 | 50643.18 | 3860.59 2014-03-12 17:08:00 | 3860.43 | 3862.00 | 3860.00 | 3860.57 | 24.66 | 95227.50 | 3860.99 2014-03-12 17:09:00 | 3860.95 | 3863.00 | 3860.95 | 3863.00 | 13.30 | 51370.86 | 3862.18 2014-03-12 17:10:00 | 3863.00 | 3863.31 | 3861.41 | 3863.28 | 66.42 | 256551.10 | 3862.67 2014-03-12 17:11:00 | 3863.06 | 3864.00 | 3860.25 | 3861.77 | 4.95 | 19102.59 | 3863.01 2014-03-12 17:12:00 | 3861.79 | 3863.40 | 3860.01 | 3861.66 | 16.21 | 62603.01 | 3862.00 2014-03-12 17:13:00 | 3862.72 | 3863.73 | 3860.31 | 3861.54 | 46.25 | 178612.07 | 3862.13 2014-03-12 17:14:00 | 3863.03 | 3863.26 | 3861.06 | 3862.37 | 17.09 | 65996.71 | 3862.62 2014-03-12 17:15:00 | 3860.54 | 3863.41 | 3860.44 | 3861.03 | 14.94 | 57679.30 | 3861.25 2014-03-12 17:16:00 | 3861.38 | 3861.38 | 3860.96 | 3860.96 | 2.18 | 8424.68 | 3860.99 2014-03-12 17:17:00 | 3861.41 | 3862.11 | 3861.39 | 3862.11 | 3.58 | 13812.28 | 3861.42 2014-03-12 17:18:00 | 3861.41 | 3861.41 | 3860.20 | 3860.91 | 19.01 | 73385.83 | 3860.79 2014-03-12 17:19:00 | 3861.24 | 3862.09 | 3860.42 | 3860.67 | 16.99 | 65601.51 | 3861.64 2014-03-12 17:20:00 | 3861.06 | 3862.10 | 3861.06 | 3861.06 | 59.80 | 230905.72 | 3861.49 2014-03-12 17:21:00 | 3862.01 | 3862.17 | 3861.13 | 3861.13 | 14.19 | 54785.23 | 3861.38 2014-03-12 17:22:00 | 3861.15 | 3861.15 | 3860.22 | 3860.22 | 19.64 | 75840.26 | 3860.73 2014-03-12 17:23:00 | 3860.55 | 3862.76 | 3860.55 | 3862.58 | 35.20 | 135887.58 | 3860.99 2014-03-12 17:24:00 | 3863.35 | 3863.51 | 3862.90 | 3863.51 | 5.48 | 21182.74 | 3863.35 2014-03-12 17:25:00 | . | . | . | . | . | . | . 2014-03-12 17:26:00 | 3863.51 | 3863.77 | 3860.51 | 3863.06 | 29.26 | 113014.11 | 3862.94 2014-03-12 17:27:00 | 3862.77 | 3864.48 | 3861.26 | 3864.48 | 28.63 | 110583.41 | 3862.10 2014-03-12 17:28:00 | 3864.48 | 3864.48 | 3862.20 | 3863.09 | 31.74 | 122588.21 | 3862.87 2014-03-12 17:29:00 | 3864.48 | 3864.48 | 3862.06 | 3863.06 | 12.97 | 50092.48 | 3863.37 2014-03-12 17:30:00 | 3863.04 | 3867.69 | 3863.04 | 3865.76 | 19.00 | 73413.08 | 3864.46 2014-03-12 17:31:00 | 3867.60 | 3868.00 | 3864.49 | 3868.00 | 28.93 | 111856.36 | 3866.45 2014-03-12 17:32:00 | 3867.99 | 3867.99 | 3862.10 | 3867.87 | 3.32 | 12850.12 | 3867.02 2014-03-12 17:33:00 | 3864.63 | 3866.60 | 3864.13 | 3864.13 | 14.68 | 56727.05 | 3865.03 2014-03-12 17:34:00 | 3865.32 | 3872.94 | 3863.73 | 3871.64 | 29.61 | 114538.15 | 3868.23 2014-03-12 17:35:00 | 3868.03 | 3873.02 | 3865.39 | 3868.29 | 30.73 | 118960.37 | 3870.64 2014-03-12 17:36:00 | 3868.31 | 3873.43 | 3865.08 | 3867.30 | 17.84 | 69035.94 | 3870.81 2014-03-12 17:37:00 | 3871.39 | 3875.00 | 3867.60 | 3867.60 | 46.29 | 179211.24 | 3871.57 2014-03-12 17:38:00 | 3870.00 | 3873.00 | 3867.64 | 3872.98 | 18.93 | 73272.97 | 3870.94 2014-03-12 17:39:00 | 3872.98 | 3873.00 | 3870.34 | 3872.40 | 49.49 | 191620.54 | 3872.06 2014-03-12 17:40:00 | 3871.00 | 3871.68 | 3868.88 | 3870.06 | 45.92 | 177719.97 | 3870.46 2014-03-12 17:41:00 | 3869.35 | 3871.43 | 3869.35 | 3869.97 | 37.64 | 145666.76 | 3870.00 2014-03-12 17:42:00 | 3869.29 | 3870.13 | 3867.56 | 3867.56 | 7.82 | 30274.34 | 3869.42 2014-03-12 17:43:00 | 3869.35 | 3869.61 | 3866.43 | 3866.43 | 36.99 | 143072.52 | 3868.29 2014-03-12 17:44:00 | 3869.45 | 3871.00 | 3867.35 | 3869.05 | 21.91 | 84766.20 | 3868.66 2014-03-12 17:45:00 | 3870.95 | 3870.95 | 3868.13 | 3869.07 | 35.52 | 137438.00 | 3869.86 2014-03-12 17:46:00 | 3869.33 | 3869.77 | 3868.03 | 3868.75 | 32.04 | 123961.59 | 3868.96 2014-03-12 17:47:00 | 3868.10 | 3868.31 | 3866.34 | 3867.88 | 3.30 | 12745.96 | 3867.10 2014-03-12 17:48:00 | 3867.33 | 3867.33 | 3866.00 | 3866.53 | 25.71 | 99423.80 | 3866.67 2014-03-12 17:49:00 | 3866.92 | 3866.95 | 3866.00 | 3866.00 | 2.60 | 10034.30 | 3866.78 2014-03-12 17:50:00 | 3866.50 | 3868.09 | 3866.50 | 3868.09 | 8.74 | 33804.94 | 3866.96 2014-03-12 17:51:00 | 3868.19 | 3868.25 | 3866.79 | 3867.10 | 10.10 | 39049.93 | 3867.10 2014-03-12 17:52:00 | 3866.00 | 3866.88 | 3866.00 | 3866.71 | 23.85 | 92215.17 | 3866.79 2014-03-12 17:53:00 | 3866.00 | 3866.96 | 3865.22 | 3866.04 | 8.73 | 33732.31 | 3866.17 2014-03-12 17:54:00 | 3865.89 | 3866.96 | 3865.05 | 3865.05 | 25.89 | 100077.62 | 3866.09 2014-03-12 17:55:00 | 3866.61 | 3866.61 | 3865.12 | 3866.00 | 14.30 | 55265.59 | 3865.27 2014-03-12 17:56:00 | 3865.30 | 3870.00 | 3864.77 | 3867.86 | 39.27 | 151829.94 | 3866.11 2014-03-12 17:57:00 | 3867.80 | 3871.36 | 3867.80 | 3868.17 | 28.02 | 108433.70 | 3869.45 2014-03-12 17:58:00 | 3871.22 | 3871.49 | 3868.24 | 3870.60 | 29.18 | 112957.78 | 3870.67 2014-03-12 17:59:00 | 3869.32 | 3870.86 | 3868.44 | 3868.55 | 31.33 | 121210.37 | 3869.45 2014-03-12 18:00:00 | 3869.34 | 3871.09 | 3868.46 | 3871.09 | 30.73 | 118940.69 | 3870.13 2014-03-12 18:01:00 | 3869.15 | 3870.26 | 3869.14 | 3870.15 | 15.33 | 59316.47 | 3870.06 2014-03-12 18:02:00 | 3870.62 | 3871.22 | 3868.58 | 3870.68 | 18.62 | 72053.32 | 3870.50 2014-03-12 18:03:00 | 3870.39 | 3870.83 | 3868.44 | 3868.44 | 31.26 | 120947.38 | 3869.45 2014-03-12 18:04:00 | 3868.55 | 3871.47 | 3868.25 | 3868.80 | 29.29 | 113336.61 | 3869.99 2014-03-12 18:05:00 | 3870.25 | 3871.86 | 3868.96 | 3869.73 | 16.93 | 65528.72 | 3870.34 2014-03-12 18:06:00 | 3871.99 | 3873.00 | 3869.01 | 3871.87 | 16.42 | 63564.99 | 3871.66 2014-03-12 18:07:00 | 3870.48 | 3871.88 | 3870.30 | 3871.85 | 34.40 | 133168.23 | 3871.06 2014-03-12 18:08:00 | 3871.87 | 3871.87 | 3869.00 | 3870.02 | 28.92 | 111918.25 | 3870.19 2014-03-12 18:09:00 | 3870.12 | 3872.00 | 3869.94 | 3872.00 | 22.44 | 86877.74 | 3870.87 2014-03-12 18:10:00 | 3871.06 | 3871.53 | 3870.07 | 3870.94 | 29.37 | 113690.05 | 3870.69 2014-03-12 18:11:00 | 3870.76 | 3870.91 | 3869.99 | 3869.99 | 6.97 | 26973.91 | 3870.56 2014-03-12 18:12:00 | 3870.32 | 3870.65 | 3869.99 | 3870.61 | 38.73 | 149882.78 | 3870.44 2014-03-12 18:13:00 | 3870.43 | 3871.10 | 3870.14 | 3871.05 | 20.76 | 80350.27 | 3870.81 2014-03-12 18:14:00 | 3870.05 | 3871.92 | 3870.05 | 3870.56 | 10.61 | 41078.08 | 3870.91 2014-03-12 18:15:00 | 3870.80 | 3871.86 | 3869.99 | 3869.99 | 16.59 | 64228.70 | 3871.53 2014-03-12 18:16:00 | 3869.99 | 3870.48 | 3869.99 | 3870.48 | 3.83 | 14826.77 | 3870.21 2014-03-12 18:17:00 | 3870.01 | 3870.01 | 3870.00 | 3870.00 | 1.00 | 3870.01 | 3870.01 2014-03-12 18:18:00 | 3869.99 | 3869.99 | 3869.99 | 3869.99 | 1.37 | 5305.76 | 3869.99 2014-03-12 18:19:00 | 3869.99 | 3869.99 | 3869.99 | 3869.99 | 0.27 | 1044.90 | 3869.99 2014-03-12 18:20:00 | 3869.99 | 3871.87 | 3869.99 | 3871.63 | 13.97 | 54053.13 | 3870.61 2014-03-12 18:21:00 | 3871.58 | 3871.58 | 3870.97 | 3871.00 | 9.85 | 38130.61 | 3871.52 2014-03-12 18:22:00 | 3872.00 | 3873.68 | 3872.00 | 3872.77 | 12.09 | 46828.28 | 3872.99 2014-03-12 18:23:00 | 3872.30 | 3874.67 | 3872.30 | 3874.07 | 10.39 | 40244.77 | 3873.41 2014-03-12 18:24:00 | 3874.07 | 3874.64 | 3874.07 | 3874.64 | 4.21 | 16321.74 | 3874.14 2014-03-12 18:25:00 | 3875.00 | 3875.10 | 3875.00 | 3875.08 | 7.03 | 27237.56 | 3875.03 2014-03-12 18:26:00 | 3874.70 | 3875.98 | 3874.07 | 3875.00 | 21.91 | 84882.37 | 3875.02 2014-03-12 18:27:00 | 3875.04 | 3875.05 | 3875.00 | 3875.03 | 6.89 | 26691.22 | 3875.03 2014-03-12 18:28:00 | 3875.00 | 3875.60 | 3875.00 | 3875.60 | 3.35 | 12982.09 | 3875.25 2014-03-12 18:29:00 | 3872.00 | 3875.00 | 3869.99 | 3871.10 | 49.21 | 190533.99 | 3872.25 2014-03-12 18:30:00 | 3870.25 | 3873.36 | 3870.06 | 3870.06 | 31.55 | 122176.00 | 3872.58 2014-03-12 18:31:00 | 3872.96 | 3873.03 | 3871.75 | 3872.80 | 22.45 | 86943.97 | 3872.78 2014-03-12 18:32:00 | 3871.41 | 3872.61 | 3871.41 | 3872.61 | 3.56 | 13776.84 | 3872.07 2014-03-12 18:33:00 | 3873.18 | 3875.00 | 3873.18 | 3873.40 | 5.43 | 21038.79 | 3873.83 2014-03-12 18:34:00 | 3872.29 | 3874.79 | 3871.01 | 3872.96 | 16.99 | 65786.46 | 3872.98 2014-03-12 18:35:00 | 3872.08 | 3874.00 | 3871.94 | 3872.54 | 14.61 | 56587.47 | 3872.67 2014-03-12 18:36:00 | 3872.18 | 3873.34 | 3868.99 | 3869.98 | 34.45 | 133350.39 | 3870.61 2014-03-12 18:37:00 | 3872.00 | 3873.85 | 3870.35 | 3872.43 | 22.06 | 85412.38 | 3872.52 2014-03-12 18:38:00 | 3870.82 | 3873.37 | 3870.82 | 3871.28 | 20.93 | 81042.26 | 3872.80 2014-03-12 18:39:00 | 3872.35 | 3873.75 | 3871.28 | 3871.28 | 22.36 | 86618.94 | 3873.31 2014-03-12 18:40:00 | 3871.60 | 3873.32 | 3871.44 | 3872.90 | 12.70 | 49188.80 | 3872.22 2014-03-12 18:41:00 | 3871.28 | 3871.28 | 3869.12 | 3869.71 | 22.86 | 88493.12 | 3870.41 2014-03-12 18:42:00 | 3868.86 | 3870.00 | 3868.86 | 3870.00 | 5.02 | 19427.38 | 3870.00 2014-03-12 18:43:00 | 3870.17 | 3870.77 | 3870.17 | 3870.17 | 1.18 | 4574.87 | 3870.45 2014-03-12 18:44:00 | 3870.15 | 3870.17 | 3868.55 | 3868.83 | 14.11 | 54588.30 | 3868.77 2014-03-12 18:45:00 | 3868.23 | 3869.13 | 3863.01 | 3863.35 | 12.62 | 48805.85 | 3868.26 2014-03-12 18:46:00 | 3866.00 | 3868.10 | 3866.00 | 3866.56 | 34.23 | 132362.95 | 3867.43 2014-03-12 18:47:00 | 3867.77 | 3869.83 | 3866.99 | 3869.83 | 19.34 | 74818.87 | 3868.01 2014-03-12 18:48:00 | 3868.40 | 3868.40 | 3863.04 | 3863.60 | 18.61 | 71902.42 | 3864.68 2014-03-12 18:49:00 | 3864.20 | 3865.98 | 3864.20 | 3864.53 | 15.63 | 60420.16 | 3865.16 2014-03-12 18:50:00 | 3865.72 | 3866.00 | 3864.78 | 3866.00 | 24.77 | 95742.44 | 3865.73 2014-03-12 18:51:00 | 3868.00 | 3868.73 | 3864.28 | 3864.50 | 16.73 | 64675.59 | 3866.77 2014-03-12 18:52:00 | 3864.58 | 3866.61 | 3863.00 | 3865.15 | 24.67 | 95318.37 | 3864.52 2014-03-12 18:53:00 | 3865.12 | 3872.60 | 3865.11 | 3867.37 | 33.81 | 130760.67 | 3867.97 2014-03-12 18:54:00 | 3866.63 | 3870.00 | 3866.63 | 3868.00 | 19.80 | 76591.42 | 3867.86 2014-03-12 18:55:00 | 3866.87 | 3868.01 | 3866.85 | 3867.81 | 10.70 | 41401.83 | 3867.88 2014-03-12 18:56:00 | 3868.39 | 3870.00 | 3868.20 | 3869.97 | 6.93 | 26833.99 | 3869.91 2014-03-12 18:57:00 | 3870.00 | 3870.00 | 3867.92 | 3867.92 | 32.13 | 124315.19 | 3869.01 2014-03-12 18:58:00 | 3867.86 | 3868.98 | 3866.08 | 3866.08 | 29.71 | 114896.44 | 3867.92 2014-03-12 18:59:00 | 3866.25 | 3868.93 | 3866.25 | 3868.20 | 1.44 | 5550.10 | 3867.66 2014-03-12 19:00:00 | 3867.88 | 3869.18 | 3866.81 | 3868.38 | 31.67 | 122510.54 | 3868.10 2014-03-12 19:01:00 | 3868.06 | 3869.01 | 3867.29 | 3868.75 | 22.84 | 88334.24 | 3868.37 2014-03-12 19:02:00 | 3868.15 | 3868.15 | 3866.76 | 3866.76 | 3.26 | 12615.77 | 3867.49 2014-03-12 19:03:00 | 3866.00 | 3867.99 | 3866.00 | 3866.52 | 11.88 | 45930.56 | 3866.53 2014-03-12 19:04:00 | 3866.68 | 3867.98 | 3866.14 | 3866.63 | 12.66 | 48960.74 | 3867.05 2014-03-12 19:05:00 | 3866.88 | 3867.53 | 3866.11 | 3867.40 | 5.10 | 19719.63 | 3866.59 2014-03-12 19:06:00 | 3867.91 | 3867.91 | 3866.49 | 3867.61 | 20.50 | 79288.06 | 3867.14 2014-03-12 19:07:00 | 3867.62 | 3872.00 | 3867.61 | 3867.91 | 15.04 | 58184.94 | 3868.68 2014-03-12 19:08:00 | 3867.45 | 3867.95 | 3866.07 | 3866.07 | 4.59 | 17751.19 | 3867.36 2014-03-12 19:09:00 | 3866.93 | 3867.93 | 3866.42 | 3866.42 | 25.58 | 98939.21 | 3867.23 2014-03-12 19:10:00 | 3869.06 | 3869.07 | 3865.63 | 3868.30 | 21.57 | 83421.76 | 3868.39 2014-03-12 19:11:00 | 3867.99 | 3868.72 | 3867.12 | 3867.47 | 26.17 | 101226.90 | 3867.90 2014-03-12 19:12:00 | 3866.95 | 3868.44 | 3866.13 | 3866.64 | 19.81 | 76582.85 | 3866.84 2014-03-12 19:13:00 | 3868.00 | 3869.03 | 3865.92 | 3866.92 | 3.73 | 14439.94 | 3867.15 2014-03-12 19:14:00 | 3866.92 | 3868.93 | 3863.01 | 3866.30 | 30.40 | 117506.55 | 3864.97 2014-03-12 19:15:00 | 3866.27 | 3866.27 | 3863.00 | 3865.18 | 27.22 | 105217.55 | 3865.45 2014-03-12 19:16:00 | 3866.24 | 3869.04 | 3863.12 | 3866.96 | 14.99 | 57966.56 | 3866.24 2014-03-12 19:17:00 | 3863.87 | 3868.90 | 3863.87 | 3864.63 | 17.70 | 68411.01 | 3865.68 2014-03-12 19:18:00 | 3864.64 | 3868.82 | 3864.64 | 3867.56 | 17.98 | 69535.44 | 3867.59 2014-03-12 19:19:00 | 3866.63 | 3871.98 | 3866.63 | 3869.89 | 14.10 | 54569.02 | 3869.59 2014-03-12 19:20:00 | 3869.83 | 3870.00 | 3867.69 | 3868.47 | 7.27 | 28107.70 | 3868.92 2014-03-12 19:21:00 | 3871.69 | 3871.69 | 3865.00 | 3868.00 | 19.84 | 76759.04 | 3868.51 2014-03-12 19:22:00 | 3868.16 | 3869.74 | 3865.00 | 3868.97 | 12.58 | 48660.47 | 3869.00 2014-03-12 19:23:00 | 3869.02 | 3872.00 | 3867.08 | 3871.05 | 20.00 | 77418.82 | 3870.55 2014-03-12 19:24:00 | 3871.10 | 3871.10 | 3865.00 | 3868.00 | 11.93 | 46167.51 | 3869.87 2014-03-12 19:25:00 | 3868.65 | 3868.90 | 3867.26 | 3868.84 | 15.70 | 60709.22 | 3868.06 2014-03-12 19:26:00 | 3868.90 | 3869.24 | 3865.91 | 3866.07 | 9.39 | 36318.57 | 3869.03 2014-03-12 19:27:00 | 3868.00 | 3869.37 | 3868.00 | 3868.67 | 14.17 | 54837.55 | 3868.88 2014-03-12 19:28:00 | 3869.34 | 3870.72 | 3869.34 | 3869.78 | 5.06 | 19574.97 | 3870.10 2014-03-12 19:29:00 | 3870.49 | 3871.00 | 3869.60 | 3870.99 | 15.46 | 59819.42 | 3870.30 2014-03-12 19:30:00 | 3869.38 | 3871.00 | 3869.38 | 3871.00 | 13.95 | 53976.30 | 3870.38 2014-03-12 19:31:00 | 3871.00 | 3874.00 | 3870.83 | 3872.17 | 26.47 | 102486.75 | 3872.25 2014-03-12 19:32:00 | 3872.19 | 3874.00 | 3865.00 | 3870.01 | 26.23 | 101547.46 | 3871.72 2014-03-12 19:33:00 | 3869.98 | 3871.40 | 3868.00 | 3871.40 | 5.79 | 22415.85 | 3870.14 2014-03-12 19:34:00 | 3869.17 | 3871.69 | 3868.80 | 3870.49 | 23.48 | 90871.28 | 3869.83 2014-03-12 19:35:00 | 3869.12 | 3871.75 | 3869.12 | 3869.35 | 17.36 | 67165.10 | 3869.63 2014-03-12 19:36:00 | 3869.53 | 3874.20 | 3869.47 | 3872.51 | 24.21 | 93730.03 | 3871.70 2014-03-12 19:37:00 | 3872.00 | 3873.17 | 3866.12 | 3870.02 | 19.43 | 75133.84 | 3867.30 2014-03-12 19:38:00 | 3872.00 | 3872.00 | 3866.49 | 3870.37 | 14.73 | 57023.37 | 3870.45 2014-03-12 19:39:00 | 3869.59 | 3875.62 | 3866.58 | 3874.00 | 18.91 | 73194.70 | 3871.51 2014-03-12 19:40:00 | 3874.00 | 3874.00 | 3872.28 | 3872.79 | 20.92 | 81032.01 | 3872.87 2014-03-12 19:41:00 | 3872.03 | 3874.00 | 3866.50 | 3870.06 | 18.08 | 69974.49 | 3870.70 2014-03-12 19:42:00 | 3870.06 | 3873.09 | 3869.28 | 3870.31 | 21.59 | 83585.84 | 3870.79 2014-03-12 19:43:00 | 3871.53 | 3875.04 | 3868.53 | 3871.90 | 8.73 | 33793.96 | 3871.90 2014-03-12 19:44:00 | 3871.90 | 3873.94 | 3868.07 | 3873.32 | 12.16 | 47099.44 | 3872.04 2014-03-12 19:45:00 | 3872.25 | 3873.86 | 3872.01 | 3872.73 | 24.16 | 93547.22 | 3872.47 2014-03-12 19:46:00 | 3872.13 | 3873.98 | 3872.05 | 3872.05 | 19.57 | 75804.75 | 3873.12 2014-03-12 19:47:00 | 3873.75 | 3873.98 | 3872.94 | 3873.98 | 3.30 | 12785.94 | 3873.35 2014-03-12 19:48:00 | 3874.00 | 3876.38 | 3872.01 | 3876.24 | 17.62 | 68266.12 | 3874.35 2014-03-12 19:49:00 | 3874.00 | 3875.92 | 3872.01 | 3874.01 | 14.15 | 54814.24 | 3874.07 2014-03-12 19:50:00 | 3875.59 | 3876.00 | 3872.01 | 3872.10 | 22.48 | 87107.99 | 3874.74 2014-03-12 19:51:00 | 3872.66 | 3875.89 | 3872.66 | 3875.34 | 3.50 | 13545.16 | 3874.47 2014-03-12 19:52:00 | 3875.26 | 3876.78 | 3872.12 | 3875.16 | 26.30 | 101909.83 | 3874.60 2014-03-12 19:53:00 | 3872.44 | 3874.79 | 3872.44 | 3874.79 | 1.31 | 5070.20 | 3873.34 2014-03-12 19:54:00 | 3873.06 | 3874.78 | 3872.55 | 3872.83 | 19.75 | 76495.85 | 3874.19 2014-03-12 19:55:00 | 3874.40 | 3874.40 | 3870.76 | 3870.83 | 13.97 | 54092.61 | 3872.33 2014-03-12 19:56:00 | 3870.70 | 3870.70 | 3870.70 | 3870.70 | 1.82 | 7056.29 | 3870.70 2014-03-12 19:57:00 | . | . | . | . | . | . | . 2014-03-12 19:58:00 | 3869.40 | 3870.46 | 3869.40 | 3870.11 | 10.00 | 38696.40 | 3870.41 2014-03-12 19:59:00 | 3870.65 | 3870.70 | 3869.43 | 3869.49 | 15.21 | 58860.85 | 3869.88 2014-03-12 20:00:00 | 3870.39 | 3870.68 | 3868.00 | 3870.67 | 20.68 | 80039.66 | 3869.83 2014-03-12 20:01:00 | 3870.61 | 3874.00 | 3867.83 | 3871.36 | 12.77 | 49416.64 | 3871.26 2014-03-12 20:02:00 | 3871.88 | 3871.88 | 3869.45 | 3871.22 | 10.38 | 40161.85 | 3870.65 2014-03-12 20:03:00 | 3869.98 | 3869.98 | 3869.98 | 3869.98 | 13.40 | 51857.73 | 3869.98 2014-03-12 20:04:00 | 3870.00 | 3871.08 | 3870.00 | 3871.08 | 4.87 | 18865.88 | 3870.72 2014-03-12 20:05:00 | 3870.75 | 3871.41 | 3869.64 | 3871.41 | 18.17 | 70341.72 | 3870.67 2014-03-12 20:06:00 | 3871.47 | 3875.95 | 3868.06 | 3870.98 | 30.56 | 118315.89 | 3871.97 2014-03-12 20:07:00 | 3869.45 | 3870.17 | 3868.23 | 3868.87 | 16.55 | 64029.81 | 3868.87 2014-03-12 20:08:00 | 3868.59 | 3868.59 | 3867.10 | 3868.16 | 0.49 | 1907.19 | 3868.54 2014-03-12 20:09:00 | 3869.80 | 3869.80 | 3869.80 | 3869.80 | 10.50 | 40632.90 | 3869.80 2014-03-12 20:10:00 | 3870.00 | 3870.00 | 3868.29 | 3869.00 | 7.21 | 27876.08 | 3868.99 2014-03-12 20:11:00 | 3869.00 | 3869.05 | 3868.99 | 3869.05 | 7.85 | 30367.82 | 3869.01 2014-03-12 20:12:00 | 3867.11 | 3868.12 | 3866.82 | 3867.92 | 16.92 | 65434.62 | 3867.75 2014-03-12 20:13:00 | 3866.41 | 3867.92 | 3866.24 | 3867.92 | 24.08 | 93112.05 | 3866.78 2014-03-12 20:14:00 | 3867.10 | 3868.00 | 3867.10 | 3867.51 | 30.40 | 117570.27 | 3867.57 2014-03-12 20:15:00 | 3868.00 | 3870.00 | 3867.83 | 3870.00 | 8.94 | 34591.99 | 3868.05 2014-03-12 20:16:00 | 3868.28 | 3869.12 | 3866.27 | 3867.71 | 15.64 | 60493.02 | 3867.84 2014-03-12 20:17:00 | 3867.70 | 3868.05 | 3866.00 | 3867.17 | 20.19 | 78073.78 | 3867.72 2014-03-12 20:18:00 | 3867.10 | 3867.10 | 3866.00 | 3866.00 | 0.52 | 1994.97 | 3866.21 2014-03-12 20:19:00 | 3866.01 | 3868.28 | 3866.00 | 3866.98 | 18.54 | 71709.27 | 3867.19 2014-03-12 20:20:00 | 3867.57 | 3867.67 | 3863.07 | 3867.65 | 27.35 | 105715.09 | 3865.83 2014-03-12 20:21:00 | 3866.00 | 3867.49 | 3864.11 | 3864.34 | 16.25 | 62806.96 | 3865.28 2014-03-12 20:22:00 | 3864.71 | 3866.99 | 3864.53 | 3866.87 | 7.73 | 29891.77 | 3865.98 2014-03-12 20:23:00 | 3867.00 | 3867.00 | 3861.57 | 3865.02 | 12.88 | 49757.09 | 3864.33 2014-03-12 20:24:00 | 3864.66 | 3864.94 | 3861.77 | 3862.92 | 9.93 | 38345.28 | 3861.95 2014-03-12 20:25:00 | 3864.18 | 3865.00 | 3862.01 | 3862.01 | 43.33 | 167423.29 | 3863.55 2014-03-12 20:26:00 | 3864.53 | 3864.86 | 3862.11 | 3864.86 | 14.66 | 56623.96 | 3863.53 2014-03-12 20:27:00 | 3864.29 | 3864.29 | 3861.35 | 3862.01 | 5.07 | 19584.60 | 3862.84 2014-03-12 20:28:00 | 3862.40 | 3864.00 | 3862.40 | 3864.00 | 21.40 | 82666.81 | 3863.30 2014-03-12 20:29:00 | 3863.90 | 3865.89 | 3863.41 | 3864.22 | 3.84 | 14842.73 | 3864.29 2014-03-12 20:30:00 | 3864.88 | 3865.58 | 3862.03 | 3865.58 | 8.27 | 31938.03 | 3863.78 2014-03-12 20:31:00 | 3863.86 | 3865.56 | 3861.11 | 3864.00 | 25.37 | 98026.46 | 3863.87 2014-03-12 20:32:00 | 3862.25 | 3865.07 | 3861.00 | 3864.16 | 6.15 | 23746.30 | 3863.70 2014-03-12 20:33:00 | 3862.48 | 3864.97 | 3860.00 | 3864.00 | 17.65 | 68205.30 | 3864.10 2014-03-12 20:34:00 | 3864.83 | 3864.83 | 3863.34 | 3863.77 | 33.96 | 131191.99 | 3863.47 2014-03-12 20:35:00 | 3863.77 | 3868.45 | 3862.00 | 3865.59 | 11.85 | 45771.17 | 3863.20 2014-03-12 20:36:00 | 3865.77 | 3867.78 | 3865.10 | 3867.22 | 18.00 | 69587.45 | 3866.61 2014-03-12 20:37:00 | 3865.72 | 3865.74 | 3860.68 | 3862.02 | 11.12 | 42957.03 | 3863.04 2014-03-12 20:38:00 | 3860.00 | 3863.77 | 3860.00 | 3863.76 | 0.50 | 1934.50 | 3861.27 2014-03-12 20:39:00 | 3863.87 | 3867.92 | 3861.87 | 3863.86 | 29.83 | 115255.77 | 3863.88 2014-03-12 20:40:00 | . | . | . | . | . | . | . 2014-03-12 20:41:00 | 3862.05 | 3865.48 | 3862.05 | 3865.48 | 2.22 | 8571.69 | 3862.86 2014-03-12 20:42:00 | 3865.48 | 3867.61 | 3860.08 | 3864.08 | 24.57 | 94972.73 | 3864.92 2014-03-12 20:43:00 | 3865.05 | 3865.21 | 3860.57 | 3862.80 | 2.31 | 8930.93 | 3864.53 2014-03-12 20:44:00 | 3862.37 | 3867.86 | 3861.61 | 3863.84 | 22.23 | 85930.59 | 3865.87 2014-03-12 20:45:00 | 3862.08 | 3865.96 | 3862.08 | 3863.16 | 16.98 | 65605.75 | 3863.71 2014-03-12 20:46:00 | 3862.65 | 3868.45 | 3860.45 | 3864.00 | 6.88 | 26574.25 | 3863.10 2014-03-12 20:47:00 | 3860.82 | 3864.00 | 3860.82 | 3864.00 | 4.13 | 15950.49 | 3862.10 2014-03-12 20:48:00 | 3864.51 | 3865.65 | 3863.36 | 3864.70 | 16.71 | 64577.90 | 3864.39 2014-03-12 20:49:00 | 3865.93 | 3867.36 | 3865.93 | 3867.36 | 29.10 | 112514.12 | 3866.33 2014-03-12 20:50:00 | 3866.91 | 3866.91 | 3864.17 | 3866.87 | 14.79 | 57189.83 | 3865.75 2014-03-12 20:51:00 | 3865.03 | 3866.39 | 3864.18 | 3865.91 | 16.13 | 62344.83 | 3865.87 2014-03-12 20:52:00 | 3864.00 | 3866.40 | 3864.00 | 3865.39 | 18.99 | 73405.76 | 3865.09 2014-03-12 20:53:00 | 3865.85 | 3865.85 | 3865.85 | 3865.85 | 12.49 | 48284.47 | 3865.85 2014-03-12 20:54:00 | . | . | . | . | . | . | . 2014-03-12 20:55:00 | 3865.85 | 3866.00 | 3860.43 | 3865.72 | 19.15 | 73986.47 | 3863.32 2014-03-12 20:56:00 | 3864.45 | 3865.49 | 3862.07 | 3862.21 | 21.68 | 83768.74 | 3863.87 2014-03-12 20:57:00 | 3865.09 | 3865.09 | 3862.01 | 3862.01 | 2.73 | 10535.85 | 3863.53 2014-03-12 20:58:00 | 3862.07 | 3865.04 | 3862.07 | 3864.52 | 15.50 | 59889.41 | 3863.33 2014-03-12 20:59:00 | 3860.00 | 3864.50 | 3860.00 | 3861.98 | 26.19 | 101155.91 | 3862.53 2014-03-12 21:00:00 | 3862.00 | 3864.00 | 3860.00 | 3860.00 | 15.12 | 58390.02 | 3861.01 2014-03-12 21:01:00 | 3860.00 | 3865.30 | 3858.46 | 3863.94 | 25.77 | 99490.52 | 3860.86 2014-03-12 21:02:00 | 3862.74 | 3863.98 | 3860.07 | 3862.01 | 11.03 | 42614.94 | 3862.50 2014-03-12 21:03:00 | 3860.63 | 3863.39 | 3858.46 | 3860.01 | 35.45 | 136834.52 | 3860.26 2014-03-12 21:04:00 | 3860.38 | 3860.79 | 3860.38 | 3860.75 | 1.10 | 4246.82 | 3860.75 2014-03-12 21:05:00 | 3860.75 | 3860.75 | 3858.46 | 3860.33 | 30.50 | 117724.31 | 3859.31 2014-03-12 21:06:00 | 3860.20 | 3860.22 | 3856.51 | 3856.96 | 1.05 | 4049.23 | 3860.08 2014-03-12 21:07:00 | 3859.21 | 3859.92 | 3857.75 | 3858.76 | 7.76 | 29950.00 | 3859.04 2014-03-12 21:08:00 | 3858.33 | 3860.00 | 3858.26 | 3860.00 | 8.26 | 31855.20 | 3858.90 2014-03-12 21:09:00 | 3859.90 | 3861.88 | 3858.28 | 3859.26 | 17.57 | 67838.11 | 3860.36 2014-03-12 21:10:00 | 3859.50 | 3861.09 | 3858.33 | 3861.09 | 1.12 | 4304.14 | 3860.21 2014-03-12 21:11:00 | 3861.09 | 3862.00 | 3858.76 | 3860.02 | 7.87 | 30385.26 | 3860.41 2014-03-12 21:12:00 | 3859.03 | 3860.46 | 3859.03 | 3860.02 | 10.16 | 39206.04 | 3860.00 2014-03-12 21:13:00 | 3860.00 | 3861.06 | 3860.00 | 3860.49 | 6.31 | 24345.14 | 3860.63 2014-03-12 21:14:00 | 3861.78 | 3861.78 | 3860.66 | 3861.59 | 2.16 | 8355.90 | 3861.32 2014-03-12 21:15:00 | 3861.28 | 3862.15 | 3861.28 | 3861.96 | 13.16 | 50833.49 | 3861.55 2014-03-12 21:16:00 | . | . | . | . | . | . | . 2014-03-12 21:17:00 | 3861.06 | 3863.25 | 3860.02 | 3861.94 | 19.46 | 75132.50 | 3861.66 2014-03-12 21:18:00 | 3860.86 | 3862.38 | 3860.86 | 3862.38 | 9.44 | 36459.76 | 3862.26 2014-03-12 21:19:00 | 3861.45 | 3866.39 | 3860.60 | 3866.39 | 20.28 | 78314.70 | 3861.10 2014-03-12 21:20:00 | 3862.31 | 3864.00 | 3862.31 | 3864.00 | 0.21 | 811.10 | 3862.39 2014-03-12 21:21:00 | 3865.74 | 3865.80 | 3863.21 | 3863.35 | 17.19 | 66442.33 | 3864.95 2014-03-12 21:22:00 | 3863.68 | 3863.72 | 3863.68 | 3863.72 | 1.44 | 5563.72 | 3863.69 2014-03-12 21:23:00 | 3865.27 | 3865.85 | 3863.73 | 3864.27 | 15.77 | 60923.93 | 3864.51 2014-03-12 21:24:00 | 3863.92 | 3863.92 | 3862.12 | 3863.18 | 26.61 | 102808.13 | 3863.08 2014-03-12 21:25:00 | 3863.20 | 3865.95 | 3863.20 | 3865.95 | 8.32 | 32172.44 | 3865.49 2014-03-12 21:26:00 | 3864.33 | 3865.99 | 3863.60 | 3864.56 | 28.82 | 111380.35 | 3864.42 2014-03-12 21:27:00 | . | . | . | . | . | . | . 2014-03-12 21:28:00 | 3865.81 | 3865.81 | 3864.00 | 3864.12 | 2.38 | 9209.26 | 3864.57 2014-03-12 21:29:00 | 3862.10 | 3865.24 | 3860.21 | 3864.00 | 26.98 | 104238.55 | 3863.98 2014-03-12 21:30:00 | 3860.53 | 3864.00 | 3860.53 | 3863.21 | 9.21 | 35562.58 | 3862.98 2014-03-12 21:31:00 | 3860.96 | 3863.88 | 3860.96 | 3861.93 | 4.95 | 19110.82 | 3862.33 2014-03-12 21:32:00 | 3863.31 | 3863.61 | 3861.00 | 3861.00 | 3.25 | 12562.09 | 3862.88 2014-03-12 21:33:00 | 3861.65 | 3863.60 | 3861.00 | 3862.05 | 30.05 | 116047.53 | 3862.33 2014-03-12 21:34:00 | 3861.00 | 3863.47 | 3860.51 | 3861.00 | 16.77 | 64761.62 | 3861.52 2014-03-12 21:35:00 | 3861.00 | 3862.86 | 3861.00 | 3861.52 | 13.60 | 52514.76 | 3862.52 2014-03-12 21:36:00 | 3861.52 | 3862.32 | 3860.50 | 3862.15 | 8.30 | 32048.09 | 3861.68 2014-03-12 21:37:00 | 3861.00 | 3861.00 | 3860.00 | 3860.93 | 10.33 | 39877.05 | 3860.31 2014-03-12 21:38:00 | 3861.00 | 3861.00 | 3860.02 | 3860.87 | 3.92 | 15145.46 | 3860.68 2014-03-12 21:39:00 | 3860.57 | 3861.00 | 3860.00 | 3860.00 | 26.20 | 101132.29 | 3860.16 2014-03-12 21:40:00 | 3860.00 | 3861.98 | 3860.00 | 3860.05 | 20.40 | 78750.39 | 3861.07 2014-03-12 21:41:00 | . | . | . | . | . | . | . 2014-03-12 21:42:00 | 3861.00 | 3862.00 | 3860.04 | 3862.00 | 3.78 | 14597.67 | 3860.80 2014-03-12 21:43:00 | 3861.02 | 3863.75 | 3861.02 | 3861.59 | 10.64 | 41090.60 | 3862.26 2014-03-12 21:44:00 | 3862.00 | 3862.11 | 3862.00 | 3862.01 | 12.50 | 48290.68 | 3862.02 2014-03-12 21:45:00 | 3862.01 | 3862.01 | 3862.01 | 3862.01 | 0.07 | 254.89 | 3862.01 2014-03-12 21:46:00 | 3862.01 | 3862.01 | 3862.01 | 3862.01 | 0.01 | 42.48 | 3862.01 2014-03-12 21:47:00 | 3862.03 | 3862.03 | 3862.03 | 3862.03 | 1.40 | 5387.53 | 3862.03 2014-03-12 21:48:00 | 3862.92 | 3862.92 | 3860.57 | 3862.86 | 7.32 | 28281.57 | 3862.55 2014-03-12 21:49:00 | 3862.86 | 3863.92 | 3860.01 | 3860.01 | 21.58 | 83334.86 | 3861.31 2014-03-12 21:50:00 | 3860.01 | 3862.43 | 3860.01 | 3860.01 | 9.38 | 36218.05 | 3860.79 2014-03-12 21:51:00 | 3860.00 | 3862.37 | 3860.00 | 3861.75 | 36.95 | 142642.21 | 3860.83 2014-03-12 21:52:00 | 3860.00 | 3862.50 | 3860.00 | 3862.35 | 4.16 | 16066.47 | 3862.13 2014-03-12 21:53:00 | 3861.94 | 3863.27 | 3860.00 | 3860.00 | 17.90 | 69125.26 | 3861.32 2014-03-12 21:54:00 | 3862.50 | 3863.78 | 3860.00 | 3863.00 | 31.13 | 120230.74 | 3862.34 2014-03-12 21:55:00 | 3862.67 | 3862.67 | 3862.67 | 3862.67 | 14.18 | 54753.35 | 3862.67 2014-03-12 21:56:00 | 3863.30 | 3863.30 | 3863.30 | 3863.30 | 9.80 | 37860.34 | 3863.30 2014-03-12 21:57:00 | 3863.44 | 3863.44 | 3861.92 | 3862.68 | 15.18 | 58632.07 | 3862.71 2014-03-12 21:58:00 | 3861.00 | 3862.00 | 3855.00 | 3862.00 | 26.85 | 103597.04 | 3858.79 2014-03-12 21:59:00 | 3860.00 | 3860.00 | 3858.00 | 3858.00 | 4.72 | 18229.13 | 3858.83 2014-03-12 22:00:00 | 3861.42 | 3861.42 | 3858.34 | 3861.18 | 4.45 | 17189.31 | 3860.16 2014-03-12 22:01:00 | 3859.52 | 3860.49 | 3858.00 | 3858.00 | 14.04 | 54194.43 | 3859.45 2014-03-12 22:02:00 | 3859.19 | 3861.70 | 3859.17 | 3860.66 | 19.76 | 76293.73 | 3860.63 2014-03-12 22:03:00 | 3860.29 | 3863.89 | 3855.00 | 3863.11 | 24.36 | 94044.36 | 3860.29 2014-03-12 22:04:00 | 3863.04 | 3863.04 | 3859.80 | 3861.21 | 29.30 | 113114.13 | 3861.08 2014-03-12 22:05:00 | 3861.67 | 3861.70 | 3860.15 | 3861.10 | 14.95 | 57729.55 | 3861.25 2014-03-12 22:06:00 | 3860.69 | 3862.01 | 3860.16 | 3860.17 | 7.11 | 27453.18 | 3860.66 2014-03-12 22:07:00 | 3860.16 | 3862.01 | 3860.00 | 3862.01 | 6.53 | 25196.95 | 3860.42 2014-03-12 22:08:00 | 3862.03 | 3863.61 | 3856.00 | 3860.00 | 48.08 | 185609.24 | 3860.26 2014-03-12 22:09:00 | 3860.00 | 3862.01 | 3855.00 | 3858.64 | 20.72 | 79923.97 | 3858.27 2014-03-12 22:10:00 | 3858.85 | 3860.96 | 3857.00 | 3860.84 | 12.18 | 47015.99 | 3859.78 2014-03-12 22:11:00 | 3862.00 | 3863.97 | 3860.47 | 3862.80 | 7.14 | 27552.48 | 3861.59 2014-03-12 22:12:00 | 3863.29 | 3863.87 | 3860.52 | 3860.52 | 15.60 | 60249.47 | 3862.64 2014-03-12 22:13:00 | 3861.76 | 3863.05 | 3861.54 | 3863.05 | 5.91 | 22839.97 | 3862.02 2014-03-12 22:14:00 | 3861.72 | 3864.00 | 3861.01 | 3862.70 | 29.30 | 113164.18 | 3862.13 2014-03-12 22:15:00 | 3863.44 | 3863.49 | 3863.42 | 3863.49 | 15.16 | 58570.02 | 3863.46 2014-03-12 22:16:00 | 3863.56 | 3864.00 | 3857.00 | 3858.00 | 31.53 | 121776.31 | 3862.60 2014-03-12 22:17:00 | 3863.35 | 3864.50 | 3860.24 | 3860.24 | 4.56 | 17616.61 | 3863.29 2014-03-12 22:18:00 | 3863.48 | 3863.80 | 3859.57 | 3860.40 | 20.41 | 78809.77 | 3862.09 2014-03-12 22:19:00 | 3859.69 | 3862.68 | 3859.69 | 3862.07 | 5.92 | 22870.58 | 3861.97 2014-03-12 22:20:00 | 3861.00 | 3864.00 | 3861.00 | 3863.84 | 11.80 | 45586.23 | 3861.93 2014-03-12 22:21:00 | 3863.55 | 3863.77 | 3861.00 | 3861.01 | 18.10 | 69934.65 | 3862.94 2014-03-12 22:22:00 | 3862.61 | 3864.50 | 3861.04 | 3861.41 | 17.54 | 67743.87 | 3863.13 2014-03-12 22:23:00 | 3864.00 | 3865.00 | 3861.37 | 3864.00 | 17.84 | 68940.71 | 3863.52 2014-03-12 22:24:00 | 3862.46 | 3863.87 | 3860.00 | 3863.23 | 19.41 | 74967.42 | 3861.51 2014-03-12 22:25:00 | 3860.30 | 3862.98 | 3856.00 | 3861.67 | 18.13 | 69963.44 | 3858.99 2014-03-12 22:26:00 | 3861.61 | 3862.37 | 3858.26 | 3862.00 | 17.86 | 68930.10 | 3860.12 2014-03-12 22:27:00 | 3860.67 | 3862.48 | 3860.67 | 3861.09 | 14.32 | 55277.79 | 3861.26 2014-03-12 22:28:00 | 3861.11 | 3862.22 | 3858.00 | 3860.61 | 23.88 | 92157.11 | 3859.82 2014-03-12 22:29:00 | 3860.95 | 3864.00 | 3860.95 | 3864.00 | 2.62 | 10103.65 | 3862.25 2014-03-12 22:30:00 | 3863.89 | 3863.89 | 3862.14 | 3862.14 | 2.88 | 11109.96 | 3862.99 2014-03-12 22:31:00 | 3862.11 | 3862.11 | 3860.47 | 3860.47 | 18.32 | 70724.67 | 3861.57 2014-03-12 22:32:00 | 3860.48 | 3864.26 | 3860.00 | 3863.98 | 13.02 | 50291.75 | 3862.95 2014-03-12 22:33:00 | 3862.00 | 3864.37 | 3860.12 | 3860.55 | 25.77 | 99511.48 | 3861.52 2014-03-12 22:34:00 | 3861.45 | 3862.00 | 3858.00 | 3861.77 | 26.28 | 101430.45 | 3860.19 2014-03-12 22:35:00 | 3861.22 | 3864.46 | 3861.22 | 3862.72 | 21.91 | 84608.28 | 3862.33 2014-03-12 22:36:00 | 3863.29 | 3863.29 | 3862.00 | 3862.34 | 6.40 | 24732.16 | 3862.59 2014-03-12 22:37:00 | 3862.16 | 3862.99 | 3861.07 | 3862.99 | 10.51 | 40591.01 | 3862.13 2014-03-12 22:38:00 | 3862.00 | 3863.00 | 3860.00 | 3863.00 | 11.71 | 45217.26 | 3860.76 2014-03-12 22:39:00 | 3863.00 | 3863.00 | 3861.00 | 3861.11 | 5.62 | 21688.65 | 3861.94 2014-03-12 22:40:00 | 3861.15 | 3862.19 | 3858.00 | 3861.27 | 22.06 | 85162.17 | 3861.18 2014-03-12 22:41:00 | 3858.00 | 3860.00 | 3856.64 | 3859.49 | 0.77 | 2975.62 | 3859.43 2014-03-12 22:42:00 | 3861.62 | 3861.62 | 3859.68 | 3859.71 | 4.52 | 17440.33 | 3860.19 2014-03-12 22:43:00 | 3860.47 | 3861.95 | 3859.98 | 3861.49 | 14.16 | 54654.42 | 3860.87 2014-03-12 22:44:00 | 3860.99 | 3864.49 | 3860.00 | 3860.87 | 35.87 | 138505.24 | 3860.99 2014-03-12 22:45:00 | 3860.78 | 3863.40 | 3859.50 | 3861.06 | 10.71 | 41352.59 | 3861.12 2014-03-12 22:46:00 | 3861.13 | 3864.00 | 3861.06 | 3863.35 | 11.93 | 46054.16 | 3861.34 2014-03-12 22:47:00 | 3862.61 | 3863.26 | 3862.11 | 3863.26 | 4.74 | 18289.45 | 3862.61 2014-03-12 22:48:00 | 3862.71 | 3862.77 | 3860.96 | 3860.96 | 15.92 | 61465.13 | 3862.09 2014-03-12 22:49:00 | 3860.96 | 3865.00 | 3858.50 | 3859.84 | 27.27 | 105280.73 | 3861.39 2014-03-12 22:50:00 | 3861.66 | 3863.55 | 3858.50 | 3862.56 | 8.89 | 34310.28 | 3861.16 2014-03-12 22:51:00 | 3861.67 | 3862.00 | 3860.04 | 3861.50 | 16.31 | 62985.84 | 3861.32 2014-03-12 22:52:00 | 3861.19 | 3861.19 | 3861.19 | 3861.19 | 0.74 | 2837.97 | 3861.19 2014-03-12 22:53:00 | 3861.13 | 3861.13 | 3858.51 | 3858.51 | 32.03 | 123659.14 | 3860.61 2014-03-12 22:54:00 | 3858.97 | 3858.97 | 3856.00 | 3856.00 | 15.46 | 59634.04 | 3858.06 2014-03-12 22:55:00 | 3856.00 | 3860.00 | 3856.00 | 3859.02 | 22.77 | 87840.85 | 3857.74 2014-03-12 22:56:00 | 3858.78 | 3859.54 | 3856.19 | 3856.94 | 2.10 | 8114.87 | 3858.71 2014-03-12 22:57:00 | 3857.54 | 3858.95 | 3855.00 | 3855.00 | 18.32 | 70646.81 | 3856.27 2014-03-12 22:58:00 | 3856.59 | 3857.80 | 3854.31 | 3857.30 | 29.48 | 113667.73 | 3856.41 2014-03-12 22:59:00 | 3857.11 | 3857.11 | 3853.00 | 3856.75 | 25.05 | 96589.99 | 3855.27 2014-03-12 23:00:00 | 3855.92 | 3856.00 | 3853.00 | 3855.90 | 20.24 | 78003.95 | 3853.95 2014-03-12 23:01:00 | 3855.86 | 3856.00 | 3854.79 | 3856.00 | 3.04 | 11710.15 | 3855.83 2014-03-12 23:02:00 | 3854.00 | 3856.00 | 3853.28 | 3855.83 | 2.80 | 10785.22 | 3854.62 2014-03-12 23:03:00 | 3855.83 | 3857.00 | 3855.83 | 3857.00 | 2.64 | 10188.63 | 3856.41 2014-03-12 23:04:00 | 3855.89 | 3857.98 | 3854.98 | 3855.88 | 20.49 | 79009.02 | 3855.98 2014-03-12 23:05:00 | 3855.13 | 3856.00 | 3853.01 | 3853.01 | 7.99 | 30791.73 | 3854.27 2014-03-12 23:06:00 | 3854.00 | 3854.00 | 3852.01 | 3852.01 | 10.55 | 40638.39 | 3853.08 2014-03-12 23:07:00 | 3852.89 | 3852.89 | 3852.01 | 3852.88 | 5.76 | 22174.63 | 3852.44 2014-03-12 23:08:00 | 3852.76 | 3855.95 | 3851.25 | 3851.25 | 22.68 | 87382.10 | 3853.34 2014-03-12 23:09:00 | 3851.10 | 3851.48 | 3851.00 | 3851.00 | 13.01 | 50111.29 | 3851.16 2014-03-12 23:10:00 | 3851.06 | 3851.10 | 3851.03 | 3851.10 | 4.13 | 15920.25 | 3851.05 2014-03-12 23:11:00 | 3851.07 | 3851.07 | 3850.33 | 3850.33 | 27.19 | 104689.80 | 3850.73 2014-03-12 23:12:00 | 3850.34 | 3851.10 | 3850.00 | 3850.00 | 25.42 | 97891.07 | 3850.49 2014-03-12 23:13:00 | 3851.00 | 3851.02 | 3850.00 | 3851.02 | 1.87 | 7181.12 | 3850.46 2014-03-12 23:14:00 | 3850.02 | 3851.10 | 3850.00 | 3850.00 | 13.51 | 52003.76 | 3850.42 2014-03-12 23:15:00 | 3850.82 | 3851.14 | 3850.00 | 3850.88 | 26.73 | 102937.19 | 3850.71 2014-03-12 23:16:00 | 3850.91 | 3853.40 | 3850.00 | 3851.00 | 13.88 | 53444.91 | 3850.77 2014-03-12 23:17:00 | 3851.31 | 3854.00 | 3851.00 | 3853.87 | 11.14 | 42893.68 | 3851.46 2014-03-12 23:18:00 | 3853.78 | 3855.03 | 3852.01 | 3853.66 | 24.70 | 95185.12 | 3854.12 2014-03-12 23:19:00 | 3853.30 | 3856.50 | 3853.28 | 3854.84 | 8.65 | 33322.82 | 3854.13 2014-03-12 23:20:00 | 3855.84 | 3861.00 | 3855.84 | 3861.00 | 34.35 | 132490.09 | 3857.62 2014-03-12 23:21:00 | 3861.91 | 3861.91 | 3850.01 | 3851.00 | 47.69 | 183984.25 | 3858.08 2014-03-12 23:22:00 | 3859.20 | 3860.00 | 3854.00 | 3860.00 | 16.20 | 62492.62 | 3857.81 2014-03-12 23:23:00 | 3860.00 | 3860.00 | 3850.41 | 3851.00 | 23.02 | 88774.87 | 3855.92 2014-03-12 23:24:00 | 3854.56 | 3857.02 | 3853.00 | 3853.00 | 26.62 | 102629.64 | 3855.65 2014-03-12 23:25:00 | 3855.70 | 3855.70 | 3850.01 | 3854.93 | 17.35 | 66845.12 | 3852.97 2014-03-12 23:26:00 | 3854.91 | 3855.03 | 3852.20 | 3852.70 | 14.06 | 54164.21 | 3853.18 2014-03-12 23:27:00 | 3855.04 | 3855.04 | 3850.13 | 3854.00 | 1.61 | 6217.13 | 3852.00 2014-03-12 23:28:00 | 3852.98 | 3853.00 | 3850.53 | 3850.73 | 4.31 | 16615.72 | 3852.47 2014-03-12 23:29:00 | 3852.49 | 3854.00 | 3850.50 | 3850.50 | 30.01 | 115587.83 | 3851.52 2014-03-12 23:30:00 | 3851.00 | 3854.00 | 3850.50 | 3850.50 | 18.74 | 72184.36 | 3851.89 2014-03-12 23:31:00 | 3850.50 | 3853.96 | 3850.00 | 3850.00 | 22.34 | 86038.82 | 3851.16 2014-03-12 23:32:00 | 3853.40 | 3853.40 | 3850.45 | 3851.05 | 24.57 | 94648.96 | 3852.06 2014-03-12 23:33:00 | 3852.78 | 3853.00 | 3851.04 | 3853.00 | 25.58 | 98540.03 | 3851.78 2014-03-12 23:34:00 | 3851.17 | 3853.00 | 3850.50 | 3850.50 | 29.90 | 115159.45 | 3851.36 2014-03-12 23:35:00 | 3850.50 | 3852.88 | 3850.50 | 3852.57 | 34.44 | 132649.70 | 3851.95 2014-03-12 23:36:00 | 3852.47 | 3852.47 | 3851.76 | 3851.77 | 5.48 | 21093.56 | 3852.00 2014-03-12 23:37:00 | 3851.77 | 3852.60 | 3851.77 | 3852.60 | 0.68 | 2604.01 | 3852.08 2014-03-12 23:38:00 | 3852.60 | 3852.60 | 3851.79 | 3852.08 | 0.42 | 1606.40 | 3852.29 2014-03-12 23:39:00 | 3852.90 | 3853.00 | 3852.00 | 3853.00 | 23.23 | 89485.42 | 3852.48 2014-03-12 23:40:00 | 3853.00 | 3853.00 | 3851.87 | 3853.00 | 13.20 | 50853.61 | 3852.55 2014-03-12 23:41:00 | 3852.98 | 3852.98 | 3851.30 | 3851.74 | 15.28 | 58878.23 | 3852.28 2014-03-12 23:42:00 | 3851.77 | 3853.12 | 3851.61 | 3852.61 | 9.08 | 34991.14 | 3852.38 2014-03-12 23:43:00 | 3852.13 | 3852.13 | 3851.70 | 3851.70 | 23.92 | 92149.37 | 3851.75 2014-03-12 23:44:00 | 3851.30 | 3852.01 | 3851.19 | 3852.00 | 10.45 | 40239.13 | 3851.37 2014-03-12 23:45:00 | 3850.50 | 3853.53 | 3850.00 | 3853.53 | 31.24 | 120298.29 | 3850.90 2014-03-12 23:46:00 | 3852.42 | 3853.32 | 3850.01 | 3851.27 | 50.94 | 196186.16 | 3851.55 2014-03-12 23:47:00 | 3851.22 | 3851.60 | 3851.22 | 3851.22 | 1.02 | 3939.81 | 3851.23 2014-03-12 23:48:00 | 3851.44 | 3853.45 | 3850.20 | 3852.46 | 43.05 | 165836.20 | 3852.09 2014-03-12 23:49:00 | 3850.27 | 3852.12 | 3850.27 | 3850.41 | 22.41 | 86279.66 | 3850.57 2014-03-12 23:50:00 | 3851.95 | 3852.00 | 3850.01 | 3850.01 | 35.06 | 135028.99 | 3851.26 2014-03-12 23:51:00 | 3850.30 | 3852.00 | 3850.30 | 3851.33 | 28.71 | 110544.76 | 3850.93 2014-03-12 23:52:00 | 3850.81 | 3853.88 | 3850.81 | 3853.39 | 32.43 | 124945.80 | 3852.78 2014-03-12 23:53:00 | 3853.49 | 3855.00 | 3853.14 | 3853.40 | 13.47 | 51908.16 | 3853.61 2014-03-12 23:54:00 | 3854.04 | 3854.99 | 3852.20 | 3854.32 | 40.17 | 154820.90 | 3853.76 2014-03-12 23:55:00 | 3853.18 | 3853.18 | 3850.12 | 3853.11 | 11.78 | 45390.33 | 3852.84 2014-03-12 23:56:00 | 3851.88 | 3855.00 | 3851.88 | 3853.05 | 25.24 | 97226.78 | 3852.40 2014-03-12 23:57:00 | 3853.05 | 3853.05 | 3851.04 | 3851.78 | 14.64 | 56402.29 | 3852.09 2014-03-12 23:58:00 | 3851.78 | 3853.92 | 3851.78 | 3853.70 | 36.35 | 140072.47 | 3853.54 2014-03-12 23:59:00 | 3853.87 | 3855.00 | 3853.09 | 3854.95 | 33.74 | 130024.55 | 3854.06 2014-03-13 00:00:00 | 3854.04 | 3854.04 | 3852.14 | 3852.98 | 19.62 | 75608.26 | 3853.04 2014-03-13 00:01:00 | 3853.16 | 3854.54 | 3852.65 | 3852.65 | 1.62 | 6238.48 | 3853.29 2014-03-13 00:02:00 | 3853.79 | 3855.64 | 3852.63 | 3852.69 | 48.96 | 188683.40 | 3853.51 2014-03-13 00:03:00 | 3852.69 | 3854.93 | 3852.69 | 3854.11 | 12.31 | 47445.95 | 3854.57 2014-03-13 00:04:00 | 3852.90 | 3852.90 | 3852.00 | 3852.00 | 1.42 | 5455.15 | 3852.51 2014-03-13 00:05:00 | 3852.33 | 3853.86 | 3851.00 | 3853.86 | 7.28 | 28057.64 | 3851.96 2014-03-13 00:06:00 | 3851.24 | 3851.24 | 3850.02 | 3851.00 | 8.87 | 34150.58 | 3850.99 2014-03-13 00:07:00 | 3851.00 | 3853.12 | 3851.00 | 3851.93 | 14.02 | 54009.25 | 3852.57 2014-03-13 00:08:00 | 3853.74 | 3853.98 | 3851.09 | 3851.09 | 51.64 | 198967.97 | 3852.91 2014-03-13 00:09:00 | 3851.17 | 3853.94 | 3851.17 | 3851.53 | 17.01 | 65508.99 | 3852.11 2014-03-13 00:10:00 | 3853.57 | 3855.90 | 3851.99 | 3854.43 | 58.58 | 225776.41 | 3854.29 2014-03-13 00:11:00 | 3852.46 | 3855.40 | 3852.46 | 3853.22 | 24.36 | 93895.20 | 3854.01 2014-03-13 00:12:00 | 3853.10 | 3857.23 | 3851.33 | 3851.33 | 39.03 | 150427.09 | 3853.65 2014-03-13 00:13:00 | 3852.13 | 3853.00 | 3852.13 | 3853.00 | 1.07 | 4106.80 | 3852.53 2014-03-13 00:14:00 | 3852.95 | 3852.95 | 3852.18 | 3852.50 | 24.72 | 95237.42 | 3852.49 2014-03-13 00:15:00 | 3852.50 | 3852.50 | 3852.49 | 3852.49 | 12.19 | 46973.43 | 3852.49 2014-03-13 00:16:00 | 3852.41 | 3855.00 | 3851.94 | 3854.96 | 64.01 | 246632.65 | 3852.91 2014-03-13 00:17:00 | 3854.95 | 3854.95 | 3851.95 | 3851.95 | 25.59 | 98601.40 | 3852.82 2014-03-13 00:18:00 | 3851.94 | 3853.50 | 3851.93 | 3851.99 | 12.96 | 49933.05 | 3851.97 2014-03-13 00:19:00 | 3853.99 | 3855.00 | 3852.63 | 3853.80 | 62.25 | 239896.36 | 3853.76 2014-03-13 00:20:00 | 3854.70 | 3857.00 | 3854.70 | 3855.11 | 16.76 | 64603.17 | 3855.06 2014-03-13 00:21:00 | 3855.16 | 3858.02 | 3853.40 | 3853.57 | 11.05 | 42620.27 | 3855.64 2014-03-13 00:22:00 | 3853.40 | 3854.66 | 3853.39 | 3853.50 | 13.02 | 50191.92 | 3854.10 2014-03-13 00:23:00 | 3853.56 | 3855.99 | 3853.56 | 3854.95 | 35.56 | 137062.99 | 3854.41 2014-03-13 00:24:00 | 3855.85 | 3855.99 | 3854.64 | 3854.77 | 36.00 | 138816.03 | 3855.57 2014-03-13 00:25:00 | 3854.04 | 3854.04 | 3853.00 | 3853.00 | 17.79 | 68536.02 | 3853.15 2014-03-13 00:26:00 | 3853.00 | 3855.95 | 3852.83 | 3854.43 | 56.25 | 216755.65 | 3853.64 2014-03-13 00:27:00 | 3853.02 | 3854.36 | 3853.02 | 3854.26 | 12.77 | 49202.85 | 3853.91 2014-03-13 00:28:00 | 3854.19 | 3854.19 | 3852.20 | 3852.96 | 40.60 | 156415.97 | 3852.99 2014-03-13 00:29:00 | 3852.95 | 3854.78 | 3852.95 | 3854.60 | 48.09 | 185310.28 | 3853.73 2014-03-13 00:30:00 | 3854.50 | 3854.60 | 3853.51 | 3853.76 | 23.93 | 92213.88 | 3853.97 2014-03-13 00:31:00 | 3854.05 | 3854.50 | 3853.22 | 3853.23 | 39.17 | 150941.99 | 3853.90 2014-03-13 00:32:00 | 3853.23 | 3853.94 | 3853.02 | 3853.02 | 4.84 | 18652.70 | 3853.86 2014-03-13 00:33:00 | 3853.02 | 3853.02 | 3852.95 | 3853.00 | 3.71 | 14298.48 | 3853.00 2014-03-13 00:34:00 | 3853.01 | 3853.10 | 3852.99 | 3853.10 | 9.00 | 34669.37 | 3853.01 2014-03-13 00:35:00 | 3854.25 | 3854.86 | 3852.95 | 3852.95 | 32.41 | 124893.14 | 3853.78 2014-03-13 00:36:00 | 3852.95 | 3853.97 | 3852.00 | 3853.75 | 38.85 | 149665.03 | 3852.78 2014-03-13 00:37:00 | 3854.00 | 3857.39 | 3854.00 | 3855.41 | 16.09 | 62043.79 | 3855.33 2014-03-13 00:38:00 | 3856.03 | 3857.16 | 3855.45 | 3856.12 | 13.17 | 50774.39 | 3856.48 2014-03-13 00:39:00 | 3856.80 | 3859.00 | 3856.10 | 3858.91 | 16.79 | 64764.65 | 3857.56 2014-03-13 00:40:00 | 3856.71 | 3858.73 | 3856.10 | 3857.50 | 29.93 | 115444.55 | 3857.02 2014-03-13 00:41:00 | 3856.15 | 3858.01 | 3856.15 | 3858.00 | 24.37 | 94018.87 | 3857.66 2014-03-13 00:42:00 | 3858.02 | 3858.66 | 3856.86 | 3856.86 | 11.44 | 44114.83 | 3857.88 2014-03-13 00:43:00 | 3857.94 | 3858.99 | 3856.22 | 3857.16 | 39.76 | 153377.00 | 3858.06 2014-03-13 00:44:00 | 3857.69 | 3858.73 | 3856.12 | 3858.63 | 16.18 | 62412.13 | 3857.60 2014-03-13 00:45:00 | 3858.57 | 3858.57 | 3856.44 | 3857.78 | 28.64 | 110467.42 | 3857.24 2014-03-13 00:46:00 | 3857.71 | 3858.32 | 3856.15 | 3857.99 | 13.15 | 50728.53 | 3857.98 2014-03-13 00:47:00 | 3857.24 | 3857.94 | 3856.12 | 3857.94 | 21.02 | 81075.33 | 3857.24 2014-03-13 00:48:00 | 3857.93 | 3858.00 | 3857.02 | 3857.99 | 9.47 | 36549.98 | 3857.93 2014-03-13 00:49:00 | 3858.99 | 3859.80 | 3858.98 | 3859.20 | 7.70 | 29710.96 | 3859.07 2014-03-13 00:50:00 | 3859.70 | 3859.72 | 3859.20 | 3859.21 | 5.02 | 19379.58 | 3859.71 2014-03-13 00:51:00 | 3859.23 | 3859.96 | 3857.47 | 3858.00 | 28.94 | 111655.94 | 3858.72 2014-03-13 00:52:00 | 3857.98 | 3859.22 | 3857.01 | 3858.47 | 49.15 | 189648.22 | 3858.25 2014-03-13 00:53:00 | 3857.45 | 3858.85 | 3857.45 | 3858.34 | 14.58 | 56251.83 | 3858.15 2014-03-13 00:54:00 | 3859.02 | 3859.28 | 3857.74 | 3859.28 | 13.69 | 52835.89 | 3858.89 2014-03-13 00:55:00 | 3859.00 | 3859.00 | 3857.97 | 3858.64 | 8.07 | 31141.44 | 3858.91 2014-03-13 00:56:00 | 3859.28 | 3859.28 | 3858.28 | 3858.64 | 25.72 | 99239.21 | 3858.75 2014-03-13 00:57:00 | 3859.27 | 3859.27 | 3858.28 | 3858.95 | 5.56 | 21447.44 | 3858.84 2014-03-13 00:58:00 | 3859.28 | 3861.99 | 3858.92 | 3860.69 | 45.20 | 174458.55 | 3859.79 2014-03-13 00:59:00 | 3860.59 | 3861.98 | 3860.17 | 3860.39 | 52.57 | 202966.65 | 3861.25 2014-03-13 01:00:00 | 3860.00 | 3861.93 | 3859.46 | 3860.04 | 26.00 | 100371.86 | 3860.16 2014-03-13 01:01:00 | 3861.89 | 3862.00 | 3860.55 | 3862.00 | 27.87 | 107608.55 | 3861.23 2014-03-13 01:02:00 | 3861.47 | 3863.76 | 3860.34 | 3860.98 | 53.50 | 206574.20 | 3861.49 2014-03-13 01:03:00 | 3860.36 | 3862.00 | 3860.36 | 3861.53 | 2.88 | 11131.23 | 3860.99 2014-03-13 01:04:00 | 3862.00 | 3862.00 | 3861.00 | 3861.28 | 7.34 | 28332.11 | 3861.54 2014-03-13 01:05:00 | 3861.09 | 3862.00 | 3860.68 | 3861.15 | 13.15 | 50790.60 | 3861.52 2014-03-13 01:06:00 | 3861.45 | 3861.99 | 3860.17 | 3861.30 | 39.90 | 154052.64 | 3861.36 2014-03-13 01:07:00 | 3861.28 | 3861.30 | 3860.87 | 3861.30 | 24.59 | 94952.67 | 3861.12 2014-03-13 01:08:00 | 3860.33 | 3862.00 | 3860.33 | 3860.96 | 38.19 | 147454.55 | 3861.48 2014-03-13 01:09:00 | 3860.96 | 3862.10 | 3860.96 | 3862.00 | 14.90 | 57547.21 | 3861.71 2014-03-13 01:10:00 | 3862.00 | 3862.10 | 3860.34 | 3861.31 | 41.20 | 159092.81 | 3861.76 2014-03-13 01:11:00 | 3862.10 | 3862.10 | 3860.98 | 3862.10 | 47.17 | 182135.80 | 3861.67 2014-03-13 01:12:00 | 3862.10 | 3865.00 | 3861.35 | 3862.85 | 124.37 | 480353.42 | 3862.32 2014-03-13 01:13:00 | 3865.00 | 3865.12 | 3862.13 | 3863.23 | 40.82 | 157712.00 | 3863.50 2014-03-13 01:14:00 | 3864.77 | 3866.60 | 3863.73 | 3864.70 | 36.00 | 139150.83 | 3865.30 2014-03-13 01:15:00 | 3863.76 | 3870.00 | 3862.25 | 3863.07 | 69.03 | 266865.45 | 3866.10 2014-03-13 01:16:00 | 3866.70 | 3870.06 | 3864.88 | 3867.67 | 73.47 | 284113.88 | 3867.18 2014-03-13 01:17:00 | 3865.00 | 3868.00 | 3863.35 | 3864.05 | 52.23 | 201863.99 | 3864.98 2014-03-13 01:18:00 | 3865.22 | 3865.86 | 3862.58 | 3863.00 | 28.45 | 109931.31 | 3864.29 2014-03-13 01:19:00 | 3863.96 | 3865.98 | 3861.00 | 3862.00 | 61.81 | 238867.05 | 3864.41 2014-03-13 01:20:00 | 3861.03 | 3861.92 | 3861.01 | 3861.55 | 31.92 | 123264.48 | 3861.43 2014-03-13 01:21:00 | 3861.53 | 3861.59 | 3860.45 | 3860.45 | 14.75 | 56964.22 | 3861.20 2014-03-13 01:22:00 | 3860.45 | 3864.00 | 3860.45 | 3862.53 | 43.04 | 166224.90 | 3862.28 2014-03-13 01:23:00 | 3862.15 | 3862.77 | 3861.01 | 3861.80 | 11.51 | 44448.49 | 3862.06 2014-03-13 01:24:00 | 3863.52 | 3863.54 | 3862.26 | 3862.26 | 5.14 | 19867.24 | 3862.97 2014-03-13 01:25:00 | 3863.84 | 3864.00 | 3861.20 | 3863.80 | 89.46 | 345559.05 | 3862.55 2014-03-13 01:26:00 | 3863.08 | 3863.53 | 3861.19 | 3861.63 | 111.26 | 429744.31 | 3862.45 2014-03-13 01:27:00 | 3862.44 | 3863.40 | 3861.82 | 3863.40 | 6.98 | 26951.62 | 3862.37 2014-03-13 01:28:00 | 3862.25 | 3863.19 | 3861.13 | 3861.65 | 56.72 | 219066.03 | 3862.44 2014-03-13 01:29:00 | 3861.12 | 3861.56 | 3861.01 | 3861.45 | 15.04 | 58075.26 | 3861.13 2014-03-13 01:30:00 | 3861.47 | 3863.25 | 3861.40 | 3863.25 | 19.97 | 77101.31 | 3861.63 2014-03-13 01:31:00 | 3863.07 | 3863.23 | 3862.09 | 3862.20 | 43.74 | 168943.82 | 3862.81 2014-03-13 01:32:00 | 3862.30 | 3863.41 | 3862.30 | 3863.00 | 11.96 | 46187.51 | 3863.12 2014-03-13 01:33:00 | 3862.40 | 3863.76 | 3861.50 | 3862.87 | 61.68 | 238299.06 | 3863.29 2014-03-13 01:34:00 | 3862.34 | 3862.34 | 3861.36 | 3861.94 | 10.24 | 39563.67 | 3862.13 2014-03-13 01:35:00 | 3861.47 | 3863.04 | 3861.14 | 3861.31 | 44.07 | 170200.90 | 3862.41 2014-03-13 01:36:00 | 3861.18 | 3863.43 | 3860.11 | 3860.81 | 64.67 | 249704.05 | 3860.96 2014-03-13 01:37:00 | 3861.43 | 3861.43 | 3860.13 | 3861.27 | 56.07 | 216478.24 | 3860.86 2014-03-13 01:38:00 | 3860.10 | 3861.23 | 3860.10 | 3861.23 | 47.68 | 184092.38 | 3860.76 2014-03-13 01:39:00 | 3860.44 | 3862.00 | 3860.10 | 3861.96 | 55.30 | 213485.31 | 3860.77 2014-03-13 01:40:00 | 3860.31 | 3863.99 | 3860.31 | 3861.81 | 55.20 | 213236.44 | 3862.77 2014-03-13 01:41:00 | 3860.10 | 3861.65 | 3860.10 | 3861.09 | 9.28 | 35845.54 | 3861.00 2014-03-13 01:42:00 | . | . | . | . | . | . | . 2014-03-13 01:43:00 | 3861.69 | 3862.99 | 3861.02 | 3861.26 | 48.76 | 188334.48 | 3862.24 2014-03-13 01:44:00 | 3861.87 | 3863.04 | 3861.01 | 3861.01 | 44.21 | 170742.25 | 3862.25 2014-03-13 01:45:00 | 3861.53 | 3863.37 | 3861.31 | 3862.19 | 24.54 | 94774.27 | 3862.66 2014-03-13 01:46:00 | 3862.19 | 3863.49 | 3862.19 | 3862.35 | 37.50 | 144868.44 | 3863.06 2014-03-13 01:47:00 | 3862.38 | 3862.82 | 3862.38 | 3862.82 | 3.57 | 13793.52 | 3862.65 2014-03-13 01:48:00 | 3862.51 | 3862.80 | 3862.51 | 3862.80 | 4.21 | 16261.39 | 3862.56 2014-03-13 01:49:00 | 3863.00 | 3863.40 | 3862.51 | 3862.51 | 7.76 | 29971.59 | 3863.31 2014-03-13 01:50:00 | 3863.00 | 3863.91 | 3863.00 | 3863.91 | 8.55 | 33033.89 | 3863.16 2014-03-13 01:51:00 | 3863.91 | 3864.00 | 3863.60 | 3863.60 | 6.55 | 25305.03 | 3863.95 2014-03-13 01:52:00 | 3863.80 | 3865.90 | 3863.42 | 3864.40 | 114.27 | 441650.24 | 3864.90 2014-03-13 01:53:00 | 3864.32 | 3865.00 | 3863.45 | 3864.11 | 38.70 | 149551.01 | 3863.97 2014-03-13 01:54:00 | 3863.61 | 3865.30 | 3863.56 | 3865.30 | 60.95 | 235526.39 | 3864.45 2014-03-13 01:55:00 | 3865.30 | 3865.90 | 3862.78 | 3865.90 | 85.89 | 331914.15 | 3864.41 2014-03-13 01:56:00 | 3866.00 | 3868.98 | 3864.00 | 3864.01 | 16.54 | 63931.99 | 3865.30 2014-03-13 01:57:00 | 3865.00 | 3865.00 | 3865.00 | 3865.00 | 0.16 | 610.67 | 3865.00 2014-03-13 01:58:00 | 3864.96 | 3864.96 | 3864.96 | 3864.96 | 9.38 | 36245.59 | 3864.96 2014-03-13 01:59:00 | 3864.88 | 3865.24 | 3864.88 | 3865.24 | 8.62 | 33312.92 | 3865.06 2014-03-13 02:00:00 | 3864.08 | 3864.72 | 3863.23 | 3864.41 | 37.36 | 144361.24 | 3864.27 2014-03-13 02:01:00 | 3864.98 | 3865.66 | 3864.98 | 3865.47 | 22.95 | 88707.36 | 3865.24 2014-03-13 02:02:00 | 3867.98 | 3868.98 | 3863.10 | 3866.00 | 47.03 | 181802.20 | 3866.08 2014-03-13 02:03:00 | 3865.00 | 3865.75 | 3865.00 | 3865.02 | 9.49 | 36699.89 | 3865.18 2014-03-13 02:04:00 | 3865.02 | 3867.00 | 3865.00 | 3865.09 | 26.89 | 103967.37 | 3865.96 2014-03-13 02:05:00 | 3865.00 | 3866.00 | 3862.80 | 3863.48 | 65.22 | 252071.17 | 3865.00 2014-03-13 02:06:00 | 3864.24 | 3865.01 | 3862.80 | 3863.49 | 82.49 | 318742.16 | 3864.24 2014-03-13 02:07:00 | 3863.66 | 3865.00 | 3863.00 | 3864.47 | 27.03 | 104457.82 | 3864.51 2014-03-13 02:08:00 | 3863.70 | 3864.16 | 3863.04 | 3864.16 | 89.73 | 346676.75 | 3863.55 2014-03-13 02:09:00 | 3864.00 | 3865.34 | 3864.00 | 3864.66 | 15.50 | 59915.40 | 3864.51 2014-03-13 02:10:00 | 3864.80 | 3865.27 | 3864.09 | 3864.31 | 47.51 | 183600.26 | 3864.54 2014-03-13 02:11:00 | 3865.04 | 3865.04 | 3865.04 | 3865.04 | 0.71 | 2744.18 | 3865.04 2014-03-13 02:12:00 | 3865.00 | 3865.00 | 3865.00 | 3865.00 | 0.10 | 386.50 | 3865.00 2014-03-13 02:13:00 | 3865.04 | 3865.04 | 3864.31 | 3864.31 | 4.72 | 18250.56 | 3865.01 2014-03-13 02:14:00 | 3865.59 | 3865.86 | 3864.00 | 3864.90 | 51.36 | 198492.07 | 3864.80 2014-03-13 02:15:00 | 3865.83 | 3865.88 | 3864.00 | 3864.00 | 36.89 | 142575.87 | 3865.21 2014-03-13 02:16:00 | 3864.00 | 3864.00 | 3863.00 | 3863.00 | 16.21 | 62630.45 | 3863.93 2014-03-13 02:17:00 | 3863.00 | 3863.94 | 3862.02 | 3863.94 | 14.89 | 57528.78 | 3863.07 2014-03-13 02:18:00 | 3863.65 | 3864.92 | 3862.32 | 3863.28 | 98.74 | 381524.75 | 3863.85 2014-03-13 02:19:00 | 3863.28 | 3864.76 | 3862.36 | 3863.98 | 17.09 | 66027.70 | 3863.30 2014-03-13 02:20:00 | 3863.98 | 3865.00 | 3863.00 | 3864.19 | 67.75 | 261778.94 | 3864.12 2014-03-13 02:21:00 | 3864.70 | 3864.72 | 3863.90 | 3864.05 | 7.44 | 28748.85 | 3864.09 2014-03-13 02:22:00 | 3864.60 | 3865.00 | 3863.86 | 3865.00 | 92.59 | 357815.49 | 3864.56 2014-03-13 02:23:00 | 3865.00 | 3867.88 | 3864.86 | 3864.89 | 19.71 | 76187.71 | 3865.43 2014-03-13 02:24:00 | 3864.80 | 3868.00 | 3864.08 | 3866.30 | 62.30 | 240906.42 | 3866.63 2014-03-13 02:25:00 | 3867.58 | 3867.96 | 3866.00 | 3866.73 | 44.06 | 170385.13 | 3867.03 2014-03-13 02:26:00 | 3866.50 | 3867.90 | 3864.53 | 3864.53 | 71.43 | 276222.97 | 3866.94 2014-03-13 02:27:00 | 3866.20 | 3866.20 | 3864.52 | 3864.60 | 44.32 | 171302.24 | 3865.30 2014-03-13 02:28:00 | 3866.00 | 3866.90 | 3865.27 | 3866.15 | 2.89 | 11153.86 | 3866.16 2014-03-13 02:29:00 | 3866.15 | 3866.90 | 3865.40 | 3866.44 | 18.42 | 71199.08 | 3866.15 2014-03-13 02:30:00 | 3865.50 | 3865.52 | 3865.50 | 3865.52 | 1.06 | 4089.71 | 3865.51 2014-03-13 02:31:00 | 3865.56 | 3866.00 | 3865.48 | 3866.00 | 17.22 | 66577.14 | 3865.59 2014-03-13 02:32:00 | 3866.01 | 3866.04 | 3865.60 | 3866.00 | 9.59 | 37058.56 | 3865.90 2014-03-13 02:33:00 | 3866.00 | 3866.00 | 3865.46 | 3865.90 | 6.15 | 23766.66 | 3865.75 2014-03-13 02:34:00 | 3865.24 | 3866.28 | 3864.30 | 3865.27 | 51.72 | 199913.25 | 3865.22 2014-03-13 02:35:00 | 3865.92 | 3866.48 | 3864.53 | 3865.92 | 47.14 | 182208.61 | 3865.43 2014-03-13 02:36:00 | 3865.11 | 3865.87 | 3865.11 | 3865.73 | 5.36 | 20723.93 | 3865.68 2014-03-13 02:37:00 | 3866.00 | 3866.00 | 3865.20 | 3865.20 | 1.81 | 6997.37 | 3865.95 2014-03-13 02:38:00 | 3865.20 | 3865.90 | 3865.18 | 3865.90 | 0.04 | 154.61 | 3865.37 2014-03-13 02:39:00 | 3866.00 | 3866.00 | 3865.50 | 3866.00 | 0.84 | 3239.70 | 3865.99 2014-03-13 02:40:00 | 3866.00 | 3866.00 | 3865.11 | 3865.40 | 0.93 | 3594.72 | 3865.29 2014-03-13 02:41:00 | 3866.38 | 3866.46 | 3865.34 | 3865.58 | 68.60 | 265191.40 | 3865.99 2014-03-13 02:42:00 | 3866.00 | 3866.00 | 3865.39 | 3865.91 | 3.98 | 15382.58 | 3865.94 2014-03-13 02:43:00 | 3865.37 | 3865.39 | 3865.00 | 3865.27 | 14.21 | 54907.75 | 3865.11 2014-03-13 02:44:00 | 3865.27 | 3866.50 | 3865.27 | 3866.08 | 17.20 | 66502.64 | 3865.76 2014-03-13 02:45:00 | 3865.29 | 3865.91 | 3864.56 | 3865.38 | 67.23 | 259871.94 | 3865.24 2014-03-13 02:46:00 | 3865.69 | 3866.00 | 3864.76 | 3865.96 | 109.87 | 424714.95 | 3865.58 2014-03-13 02:47:00 | 3865.98 | 3866.50 | 3865.05 | 3866.50 | 69.19 | 267470.72 | 3865.74 2014-03-13 02:48:00 | 3866.34 | 3866.50 | 3866.00 | 3866.02 | 3.32 | 12819.94 | 3866.09 2014-03-13 02:49:00 | 3866.02 | 3866.48 | 3866.00 | 3866.00 | 3.50 | 13523.72 | 3866.13 2014-03-13 02:50:00 | 3865.84 | 3865.84 | 3865.84 | 3865.84 | 0.05 | 193.29 | 3865.84 2014-03-13 02:51:00 | 3865.68 | 3866.00 | 3865.10 | 3865.10 | 8.99 | 34768.17 | 3865.71 2014-03-13 02:52:00 | 3866.00 | 3866.48 | 3865.34 | 3865.47 | 74.59 | 288368.78 | 3866.05 2014-03-13 02:53:00 | 3866.49 | 3866.50 | 3865.11 | 3865.70 | 12.82 | 49570.29 | 3865.73 2014-03-13 02:54:00 | 3865.66 | 3865.66 | 3865.01 | 3865.05 | 2.68 | 10366.06 | 3865.05 2014-03-13 02:55:00 | 3865.01 | 3865.01 | 3865.00 | 3865.00 | 15.08 | 58284.22 | 3865.00 2014-03-13 02:56:00 | 3865.64 | 3866.33 | 3865.12 | 3865.54 | 59.16 | 228685.12 | 3865.67 2014-03-13 02:57:00 | 3865.10 | 3865.82 | 3865.10 | 3865.72 | 3.54 | 13695.73 | 3865.57 2014-03-13 02:58:00 | 3865.16 | 3865.87 | 3864.61 | 3865.47 | 4.83 | 18672.77 | 3865.20 2014-03-13 02:59:00 | 3865.00 | 3865.88 | 3864.51 | 3864.84 | 24.72 | 95560.62 | 3865.10 2014-03-13 03:00:00 | 3864.51 | 3865.90 | 3864.01 | 3865.10 | 67.35 | 260330.26 | 3865.22 2014-03-13 03:01:00 | 3865.00 | 3865.00 | 3865.00 | 3865.00 | 1.65 | 6373.39 | 3865.00 2014-03-13 03:02:00 | 3864.58 | 3864.58 | 3864.56 | 3864.56 | 1.20 | 4625.90 | 3864.57 2014-03-13 03:03:00 | 3864.47 | 3865.89 | 3864.14 | 3864.92 | 74.37 | 287450.38 | 3865.35 2014-03-13 03:04:00 | 3864.88 | 3864.88 | 3864.87 | 3864.87 | 4.55 | 17585.18 | 3864.87 2014-03-13 03:05:00 | 3864.87 | 3864.87 | 3864.00 | 3864.00 | 12.25 | 47342.52 | 3864.38 2014-03-13 03:06:00 | 3863.50 | 3863.50 | 3863.00 | 3863.08 | 2.55 | 9850.79 | 3863.05 2014-03-13 03:07:00 | 3863.00 | 3864.90 | 3863.00 | 3863.41 | 25.44 | 98302.48 | 3863.64 2014-03-13 03:08:00 | 3863.40 | 3864.90 | 3863.38 | 3864.84 | 70.55 | 272641.32 | 3864.35 2014-03-13 03:09:00 | 3864.38 | 3864.76 | 3863.04 | 3863.78 | 47.69 | 184262.09 | 3863.99 2014-03-13 03:10:00 | 3863.50 | 3864.63 | 3863.41 | 3863.69 | 89.07 | 344153.44 | 3863.81 2014-03-13 03:11:00 | 3864.00 | 3865.00 | 3864.00 | 3864.01 | 1.61 | 6221.06 | 3864.01 2014-03-13 03:12:00 | 3864.31 | 3864.33 | 3863.05 | 3863.37 | 26.30 | 101631.11 | 3863.86 2014-03-13 03:13:00 | 3863.31 | 3864.14 | 3863.00 | 3863.89 | 110.64 | 427458.88 | 3863.69 2014-03-13 03:14:00 | 3864.20 | 3864.99 | 3863.00 | 3864.12 | 58.07 | 224354.47 | 3863.65 2014-03-13 03:15:00 | 3863.07 | 3864.62 | 3863.00 | 3863.06 | 30.46 | 117687.95 | 3863.69 2014-03-13 03:16:00 | 3863.79 | 3864.92 | 3863.03 | 3863.79 | 68.19 | 263472.46 | 3863.91 2014-03-13 03:17:00 | 3864.80 | 3864.94 | 3862.32 | 3862.34 | 70.06 | 270719.09 | 3863.99 2014-03-13 03:18:00 | 3862.00 | 3862.02 | 3861.10 | 3861.12 | 15.27 | 58948.57 | 3861.18 2014-03-13 03:19:00 | 3861.86 | 3863.00 | 3858.00 | 3858.02 | 87.53 | 337917.42 | 3860.55 2014-03-13 03:20:00 | 3858.85 | 3858.85 | 3856.85 | 3858.43 | 35.37 | 136438.60 | 3858.01 2014-03-13 03:21:00 | 3858.43 | 3860.09 | 3856.97 | 3857.36 | 78.02 | 301056.48 | 3858.96 2014-03-13 03:22:00 | 3857.35 | 3859.67 | 3856.70 | 3858.41 | 50.68 | 195549.99 | 3858.68 2014-03-13 03:23:00 | 3858.16 | 3860.00 | 3858.02 | 3858.02 | 45.88 | 177063.96 | 3859.45 2014-03-13 03:24:00 | 3858.39 | 3861.00 | 3856.10 | 3856.10 | 38.67 | 149226.23 | 3858.87 2014-03-13 03:25:00 | 3856.10 | 3858.00 | 3856.10 | 3858.00 | 32.72 | 126204.64 | 3857.11 2014-03-13 03:26:00 | 3858.00 | 3858.00 | 3857.17 | 3857.17 | 2.60 | 10029.96 | 3857.68 2014-03-13 03:27:00 | 3857.20 | 3857.24 | 3856.01 | 3856.01 | 21.59 | 83252.51 | 3856.96 2014-03-13 03:28:00 | 3856.01 | 3856.01 | 3855.00 | 3855.00 | 12.03 | 46357.58 | 3855.10 2014-03-13 03:29:00 | 3855.00 | 3856.10 | 3854.24 | 3854.35 | 21.50 | 82865.51 | 3855.11 2014-03-13 03:30:00 | 3854.35 | 3856.08 | 3854.35 | 3855.20 | 61.23 | 236070.83 | 3855.41 2014-03-13 03:31:00 | 3856.00 | 3857.17 | 3855.20 | 3857.01 | 15.23 | 58721.33 | 3856.90 2014-03-13 03:32:00 | 3856.94 | 3859.64 | 3855.13 | 3857.76 | 42.52 | 163999.06 | 3856.99 2014-03-13 03:33:00 | 3857.34 | 3857.34 | 3856.40 | 3856.91 | 8.54 | 32945.92 | 3856.93 2014-03-13 03:34:00 | 3856.91 | 3857.00 | 3856.91 | 3856.91 | 3.02 | 11648.10 | 3856.99 2014-03-13 03:35:00 | 3856.02 | 3856.02 | 3853.00 | 3853.14 | 48.74 | 187871.37 | 3854.33 2014-03-13 03:36:00 | 3853.12 | 3856.00 | 3853.12 | 3856.00 | 72.21 | 278315.17 | 3854.46 2014-03-13 03:37:00 | 3854.25 | 3860.00 | 3854.25 | 3855.00 | 82.59 | 318464.35 | 3856.20 2014-03-13 03:38:00 | 3855.02 | 3857.75 | 3853.89 | 3853.89 | 24.30 | 93649.30 | 3854.51 2014-03-13 03:39:00 | 3854.79 | 3855.60 | 3853.70 | 3854.40 | 65.75 | 253461.82 | 3854.70 2014-03-13 03:40:00 | 3855.24 | 3855.66 | 3854.38 | 3855.40 | 35.53 | 136965.44 | 3855.03 2014-03-13 03:41:00 | 3855.24 | 3855.72 | 3853.00 | 3853.48 | 99.23 | 382511.76 | 3854.64 2014-03-13 03:42:00 | 3854.30 | 3855.98 | 3854.26 | 3855.41 | 69.65 | 268523.45 | 3855.27 2014-03-13 03:43:00 | 3855.38 | 3855.93 | 3854.94 | 3855.10 | 10.51 | 40507.52 | 3855.29 2014-03-13 03:44:00 | 3855.53 | 3856.09 | 3853.90 | 3853.90 | 42.64 | 164369.52 | 3854.73 2014-03-13 03:45:00 | 3854.00 | 3855.64 | 3854.00 | 3855.00 | 64.76 | 249657.01 | 3854.87 2014-03-13 03:46:00 | 3855.00 | 3856.00 | 3855.00 | 3855.56 | 7.91 | 30480.07 | 3855.31 2014-03-13 03:47:00 | 3855.56 | 3856.01 | 3855.56 | 3856.01 | 6.94 | 26763.65 | 3855.88 2014-03-13 03:48:00 | 3855.28 | 3855.28 | 3854.00 | 3854.00 | 15.78 | 60818.61 | 3854.40 2014-03-13 03:49:00 | 3854.00 | 3854.00 | 3853.00 | 3853.80 | 8.91 | 34326.78 | 3853.91 2014-03-13 03:50:00 | 3853.80 | 3854.52 | 3852.33 | 3854.52 | 90.74 | 349666.30 | 3853.41 2014-03-13 03:51:00 | 3852.65 | 3854.78 | 3852.00 | 3853.69 | 122.76 | 473096.37 | 3853.77 2014-03-13 03:52:00 | 3853.69 | 3855.32 | 3852.03 | 3855.02 | 57.65 | 222162.06 | 3853.50 2014-03-13 03:53:00 | 3855.35 | 3855.50 | 3854.27 | 3855.50 | 63.92 | 246423.08 | 3855.06 2014-03-13 03:54:00 | 3855.50 | 3855.50 | 3854.34 | 3855.50 | 45.16 | 174070.89 | 3854.88 2014-03-13 03:55:00 | 3855.96 | 3856.66 | 3852.00 | 3856.09 | 24.66 | 95029.44 | 3853.74 2014-03-13 03:56:00 | 3854.63 | 3857.69 | 3854.04 | 3854.63 | 108.94 | 420015.17 | 3855.65 2014-03-13 03:57:00 | 3854.89 | 3857.96 | 3854.04 | 3855.59 | 64.49 | 248654.57 | 3855.47 2014-03-13 03:58:00 | 3855.53 | 3857.95 | 3854.04 | 3857.14 | 121.15 | 467116.05 | 3855.84 2014-03-13 03:59:00 | 3857.58 | 3857.99 | 3855.76 | 3855.99 | 67.25 | 259364.27 | 3856.89 2014-03-13 04:00:00 | 3855.00 | 3857.98 | 3854.00 | 3856.18 | 39.94 | 154030.53 | 3856.36 2014-03-13 04:01:00 | 3856.00 | 3856.18 | 3854.34 | 3855.06 | 26.26 | 101255.30 | 3855.73 2014-03-13 04:02:00 | 3854.97 | 3855.94 | 3854.33 | 3855.94 | 43.23 | 166681.57 | 3855.51 2014-03-13 04:03:00 | . | . | . | . | . | . | . 2014-03-13 04:04:00 | 3855.94 | 3856.29 | 3855.65 | 3856.00 | 18.83 | 72591.98 | 3856.15 2014-03-13 04:05:00 | 3855.69 | 3856.50 | 3855.51 | 3856.26 | 19.27 | 74313.68 | 3856.04 2014-03-13 04:06:00 | 3856.12 | 3856.50 | 3856.11 | 3856.50 | 3.84 | 14804.34 | 3856.30 2014-03-13 04:07:00 | 3855.00 | 3856.04 | 3855.00 | 3855.95 | 13.26 | 51118.87 | 3855.99 2014-03-13 04:08:00 | . | . | . | . | . | . | . 2014-03-13 04:09:00 | 3855.10 | 3855.10 | 3855.10 | 3855.10 | 1.69 | 6522.83 | 3855.10 2014-03-13 04:10:00 | 3855.10 | 3855.69 | 3855.10 | 3855.10 | 0.40 | 1538.26 | 3855.29 2014-03-13 04:11:00 | 3855.10 | 3856.10 | 3854.95 | 3856.07 | 22.89 | 88267.84 | 3855.50 2014-03-13 04:12:00 | 3855.02 | 3856.47 | 3855.00 | 3855.00 | 30.18 | 116366.34 | 3855.62 2014-03-13 04:13:00 | 3854.00 | 3856.00 | 3854.00 | 3855.80 | 48.08 | 185357.33 | 3854.86 2014-03-13 04:14:00 | 3854.78 | 3855.83 | 3854.01 | 3855.00 | 47.45 | 182900.79 | 3855.01 2014-03-13 04:15:00 | 3854.05 | 3854.05 | 3854.05 | 3854.05 | 3.03 | 11666.21 | 3854.05 2014-03-13 04:16:00 | 3855.00 | 3855.00 | 3853.46 | 3853.46 | 3.38 | 13015.39 | 3854.13 2014-03-13 04:17:00 | 3853.03 | 3853.47 | 3853.00 | 3853.47 | 8.32 | 32053.63 | 3853.06 2014-03-13 04:18:00 | . | . | . | . | . | . | . 2014-03-13 04:19:00 | 3853.00 | 3853.00 | 3852.96 | 3852.96 | 12.51 | 48216.40 | 3853.00 2014-03-13 04:20:00 | 3853.62 | 3853.62 | 3852.23 | 3852.37 | 27.80 | 107093.35 | 3852.42 2014-03-13 04:21:00 | 3853.03 | 3853.03 | 3851.61 | 3851.61 | 6.96 | 26824.90 | 3852.49 2014-03-13 04:22:00 | 3852.98 | 3852.98 | 3851.59 | 3852.27 | 51.82 | 199621.40 | 3852.50 2014-03-13 04:23:00 | 3851.41 | 3852.76 | 3851.40 | 3852.21 | 28.21 | 108653.54 | 3852.01 2014-03-13 04:24:00 | 3852.46 | 3852.74 | 3851.00 | 3851.62 | 91.00 | 350527.09 | 3851.82 2014-03-13 04:25:00 | 3852.39 | 3852.99 | 3851.00 | 3852.86 | 50.89 | 196023.17 | 3852.28 2014-03-13 04:26:00 | 3851.41 | 3852.79 | 3851.31 | 3851.50 | 28.15 | 108418.39 | 3851.73 2014-03-13 04:27:00 | 3851.65 | 3853.00 | 3851.29 | 3852.00 | 66.24 | 255145.31 | 3852.12 2014-03-13 04:28:00 | 3852.11 | 3853.00 | 3852.00 | 3852.00 | 3.10 | 11930.31 | 3852.21 2014-03-13 04:29:00 | 3852.00 | 3852.00 | 3850.22 | 3850.22 | 10.17 | 39161.23 | 3850.66 2014-03-13 04:30:00 | 3851.82 | 3851.82 | 3850.39 | 3851.44 | 29.23 | 112583.05 | 3851.10 2014-03-13 04:31:00 | 3852.05 | 3853.00 | 3851.90 | 3852.54 | 51.46 | 198231.75 | 3852.53 2014-03-13 04:32:00 | 3852.01 | 3852.98 | 3852.01 | 3852.98 | 1.92 | 7396.35 | 3852.27 2014-03-13 04:33:00 | 3852.93 | 3854.00 | 3852.72 | 3853.12 | 34.74 | 133849.46 | 3853.00 2014-03-13 04:34:00 | 3854.00 | 3854.50 | 3854.00 | 3854.50 | 7.20 | 27745.80 | 3854.12 2014-03-13 04:35:00 | 3853.10 | 3856.00 | 3853.00 | 3856.00 | 57.29 | 220831.85 | 3854.36 2014-03-13 04:36:00 | 3856.00 | 3857.00 | 3855.69 | 3856.96 | 43.54 | 167921.93 | 3856.64 2014-03-13 04:37:00 | 3857.00 | 3857.00 | 3855.40 | 3856.00 | 3.17 | 12227.37 | 3856.00 2014-03-13 04:38:00 | 3855.32 | 3857.80 | 3854.93 | 3855.88 | 58.30 | 224795.62 | 3856.17 2014-03-13 04:39:00 | 3856.73 | 3858.00 | 3855.19 | 3858.00 | 73.40 | 283055.38 | 3856.60 2014-03-13 04:40:00 | 3857.97 | 3858.90 | 3856.12 | 3858.75 | 74.10 | 285845.05 | 3857.40 2014-03-13 04:41:00 | 3858.30 | 3859.00 | 3858.30 | 3858.45 | 4.34 | 16749.84 | 3858.52 2014-03-13 04:42:00 | 3858.98 | 3859.05 | 3858.98 | 3859.03 | 2.73 | 10538.99 | 3859.02 2014-03-13 04:43:00 | 3859.03 | 3861.73 | 3857.28 | 3860.00 | 50.62 | 195414.56 | 3860.73 2014-03-13 04:44:00 | 3860.12 | 3861.11 | 3855.01 | 3859.36 | 89.77 | 346457.81 | 3859.61 2014-03-13 04:45:00 | 3860.00 | 3860.02 | 3860.00 | 3860.00 | 8.45 | 32609.31 | 3860.00 2014-03-13 04:46:00 | 3859.32 | 3861.76 | 3859.32 | 3859.44 | 24.55 | 94766.20 | 3860.92 2014-03-13 04:47:00 | 3859.00 | 3860.63 | 3859.00 | 3859.96 | 45.95 | 177353.72 | 3859.79 2014-03-13 04:48:00 | 3859.00 | 3859.68 | 3859.00 | 3859.68 | 5.16 | 19914.34 | 3859.37 2014-03-13 04:49:00 | 3860.00 | 3860.20 | 3859.00 | 3860.20 | 29.57 | 114148.17 | 3860.01 2014-03-13 04:50:00 | 3860.26 | 3861.00 | 3859.10 | 3859.10 | 16.35 | 63100.65 | 3859.60 2014-03-13 04:51:00 | 3859.00 | 3860.98 | 3859.00 | 3859.74 | 44.41 | 171397.34 | 3859.34 2014-03-13 04:52:00 | 3859.72 | 3861.00 | 3859.04 | 3860.86 | 18.17 | 70132.25 | 3860.00 2014-03-13 04:53:00 | 3860.69 | 3861.00 | 3854.00 | 3861.00 | 85.43 | 329754.70 | 3859.94 2014-03-13 04:54:00 | 3861.07 | 3861.99 | 3858.12 | 3860.05 | 46.49 | 179471.67 | 3860.35 2014-03-13 04:55:00 | 3859.49 | 3860.00 | 3859.49 | 3860.00 | 18.18 | 70181.75 | 3859.96 2014-03-13 04:56:00 | 3860.09 | 3861.04 | 3859.51 | 3860.48 | 18.43 | 71127.47 | 3860.17 2014-03-13 04:57:00 | 3860.01 | 3860.98 | 3859.49 | 3859.49 | 52.80 | 203812.24 | 3860.37 2014-03-13 04:58:00 | 3860.98 | 3861.64 | 3858.02 | 3860.98 | 49.59 | 191422.72 | 3860.34 2014-03-13 04:59:00 | 3861.90 | 3861.90 | 3861.62 | 3861.62 | 0.56 | 2150.93 | 3861.63 2014-03-13 05:00:00 | 3861.02 | 3861.91 | 3858.31 | 3860.93 | 29.64 | 114404.29 | 3859.92 2014-03-13 05:01:00 | 3860.62 | 3860.97 | 3858.23 | 3859.06 | 73.07 | 282020.24 | 3859.70 2014-03-13 05:02:00 | 3860.62 | 3860.62 | 3858.97 | 3860.00 | 9.41 | 36319.21 | 3859.64 2014-03-13 05:03:00 | 3860.97 | 3861.66 | 3860.90 | 3860.96 | 13.74 | 53036.45 | 3861.13 2014-03-13 05:04:00 | 3861.99 | 3861.99 | 3861.09 | 3861.09 | 0.10 | 386.18 | 3861.81 2014-03-13 05:05:00 | 3862.00 | 3862.11 | 3861.16 | 3862.11 | 19.24 | 74316.90 | 3862.02 2014-03-13 05:06:00 | 3862.08 | 3862.95 | 3861.40 | 3862.47 | 62.08 | 239776.55 | 3862.32 2014-03-13 05:07:00 | 3861.74 | 3862.98 | 3861.53 | 3862.26 | 62.67 | 242031.48 | 3862.12 2014-03-13 05:08:00 | 3862.91 | 3862.95 | 3861.24 | 3862.08 | 70.26 | 271378.66 | 3862.38 2014-03-13 05:09:00 | 3862.00 | 3863.26 | 3862.00 | 3863.26 | 14.09 | 54418.83 | 3863.05 2014-03-13 05:10:00 | 3863.78 | 3863.80 | 3861.10 | 3861.10 | 44.23 | 170841.86 | 3862.23 2014-03-13 05:11:00 | 3861.79 | 3862.77 | 3861.18 | 3862.00 | 31.74 | 122566.36 | 3862.06 2014-03-13 05:12:00 | 3861.22 | 3861.31 | 3861.11 | 3861.31 | 8.80 | 33978.71 | 3861.22 2014-03-13 05:13:00 | 3861.11 | 3862.00 | 3861.11 | 3861.28 | 7.22 | 27869.80 | 3861.69 2014-03-13 05:14:00 | 3861.60 | 3861.62 | 3860.98 | 3860.98 | 4.99 | 19260.88 | 3861.44 2014-03-13 05:15:00 | 3860.01 | 3860.87 | 3860.01 | 3860.80 | 4.10 | 15819.54 | 3860.31 2014-03-13 05:16:00 | 3860.80 | 3861.80 | 3860.25 | 3860.29 | 4.58 | 17666.72 | 3860.73 2014-03-13 05:17:00 | 3861.04 | 3861.04 | 3861.04 | 3861.04 | 0.05 | 193.05 | 3861.04 2014-03-13 05:18:00 | 3860.98 | 3861.00 | 3860.97 | 3860.97 | 3.61 | 13938.13 | 3860.98 2014-03-13 05:19:00 | 3860.77 | 3861.10 | 3860.01 | 3860.34 | 12.30 | 47484.17 | 3860.50 2014-03-13 05:20:00 | 3860.01 | 3860.96 | 3859.97 | 3860.47 | 39.18 | 151254.26 | 3860.60 2014-03-13 05:21:00 | 3860.45 | 3861.40 | 3860.45 | 3861.10 | 16.22 | 62622.36 | 3861.05 2014-03-13 05:22:00 | 3860.45 | 3861.53 | 3860.00 | 3861.40 | 22.12 | 85384.95 | 3860.78 2014-03-13 05:23:00 | 3860.98 | 3861.07 | 3860.10 | 3860.10 | 23.67 | 91392.58 | 3860.79 2014-03-13 05:24:00 | 3860.77 | 3861.17 | 3860.00 | 3861.04 | 27.87 | 107574.98 | 3860.58 2014-03-13 05:25:00 | 3860.86 | 3861.15 | 3860.24 | 3860.24 | 25.70 | 99232.86 | 3860.60 2014-03-13 05:26:00 | 3860.40 | 3861.10 | 3860.40 | 3860.42 | 3.49 | 13473.80 | 3860.69 2014-03-13 05:27:00 | 3860.42 | 3860.98 | 3860.42 | 3860.98 | 1.83 | 7064.89 | 3860.59 2014-03-13 05:28:00 | 3860.93 | 3860.93 | 3860.93 | 3860.93 | 0.11 | 424.70 | 3860.93 2014-03-13 05:29:00 | 3860.42 | 3860.42 | 3860.39 | 3860.42 | 2.01 | 7747.86 | 3860.42 2014-03-13 05:30:00 | 3860.42 | 3860.75 | 3860.42 | 3860.73 | 1.00 | 3860.70 | 3860.70 2014-03-13 05:31:00 | 3860.74 | 3860.90 | 3860.50 | 3860.50 | 3.03 | 11702.01 | 3860.78 2014-03-13 05:32:00 | 3860.50 | 3860.50 | 3860.50 | 3860.50 | 0.55 | 2107.83 | 3860.50 2014-03-13 05:33:00 | . | . | . | . | . | . | . 2014-03-13 05:34:00 | 3861.00 | 3861.73 | 3860.05 | 3861.66 | 18.83 | 72701.95 | 3861.17 2014-03-13 05:35:00 | 3860.65 | 3861.75 | 3860.36 | 3861.57 | 74.13 | 286227.78 | 3861.16 2014-03-13 05:36:00 | 3861.09 | 3861.09 | 3860.50 | 3860.50 | 1.44 | 5559.93 | 3861.06 2014-03-13 05:37:00 | 3860.44 | 3861.34 | 3860.44 | 3860.57 | 7.45 | 28765.05 | 3860.56 2014-03-13 05:38:00 | 3860.17 | 3860.57 | 3860.01 | 3860.19 | 46.97 | 181339.07 | 3860.50 2014-03-13 05:39:00 | 3860.19 | 3860.19 | 3860.00 | 3860.01 | 3.13 | 12081.83 | 3860.01 2014-03-13 05:40:00 | 3860.00 | 3860.01 | 3855.00 | 3858.01 | 42.12 | 162455.34 | 3857.33 2014-03-13 05:41:00 | 3858.01 | 3860.50 | 3854.96 | 3860.50 | 52.14 | 201052.41 | 3856.08 2014-03-13 05:42:00 | 3858.00 | 3860.00 | 3856.03 | 3859.16 | 43.81 | 169007.54 | 3857.74 2014-03-13 05:43:00 | 3857.20 | 3859.96 | 3856.18 | 3856.90 | 59.90 | 231083.19 | 3857.75 2014-03-13 05:44:00 | 3859.53 | 3859.87 | 3856.85 | 3857.39 | 45.20 | 174394.46 | 3858.28 2014-03-13 05:45:00 | 3858.36 | 3859.00 | 3857.14 | 3858.11 | 42.63 | 164487.00 | 3858.30 2014-03-13 05:46:00 | 3858.53 | 3858.89 | 3856.52 | 3856.89 | 26.38 | 101747.39 | 3857.72 2014-03-13 05:47:00 | 3857.30 | 3858.24 | 3857.30 | 3857.95 | 30.53 | 117795.94 | 3857.99 2014-03-13 05:48:00 | 3858.45 | 3858.45 | 3857.12 | 3857.67 | 18.67 | 72013.87 | 3857.82 2014-03-13 05:49:00 | 3858.12 | 3858.20 | 3857.20 | 3857.20 | 10.40 | 40121.49 | 3857.84 2014-03-13 05:50:00 | 3858.27 | 3858.37 | 3857.17 | 3858.26 | 19.86 | 76609.03 | 3858.04 2014-03-13 05:51:00 | 3858.19 | 3859.04 | 3857.99 | 3859.04 | 6.51 | 25128.66 | 3858.23 2014-03-13 05:52:00 | 3859.02 | 3859.02 | 3859.00 | 3859.00 | 1.05 | 4051.95 | 3859.00 2014-03-13 05:53:00 | 3858.86 | 3858.90 | 3855.30 | 3857.26 | 39.90 | 153872.31 | 3856.74 2014-03-13 05:54:00 | 3856.27 | 3857.28 | 3855.30 | 3857.04 | 50.09 | 193167.59 | 3856.64 2014-03-13 05:55:00 | 3857.13 | 3857.13 | 3854.00 | 3854.00 | 16.73 | 64474.00 | 3854.95 2014-03-13 05:56:00 | 3853.94 | 3856.00 | 3853.82 | 3853.86 | 29.64 | 114268.94 | 3854.97 2014-03-13 05:57:00 | 3855.62 | 3856.02 | 3854.13 | 3855.16 | 86.33 | 332821.47 | 3855.27 2014-03-13 05:58:00 | 3855.86 | 3855.88 | 3854.19 | 3855.88 | 13.27 | 51173.92 | 3855.20 2014-03-13 05:59:00 | 3856.08 | 3856.33 | 3854.90 | 3855.48 | 19.21 | 74060.15 | 3855.49 2014-03-13 06:00:00 | 3855.95 | 3857.74 | 3855.06 | 3855.17 | 71.10 | 274129.84 | 3855.66 2014-03-13 06:01:00 | 3856.27 | 3857.88 | 3855.18 | 3856.94 | 42.50 | 163861.46 | 3855.75 2014-03-13 06:02:00 | 3857.65 | 3857.65 | 3855.28 | 3856.31 | 100.42 | 387262.16 | 3856.58 2014-03-13 06:03:00 | 3856.57 | 3857.75 | 3855.50 | 3857.03 | 78.03 | 300901.75 | 3856.48 2014-03-13 06:04:00 | 3857.20 | 3857.71 | 3855.77 | 3856.70 | 54.71 | 211020.87 | 3856.87 2014-03-13 06:05:00 | 3856.67 | 3856.92 | 3856.67 | 3856.90 | 10.50 | 40489.38 | 3856.87 2014-03-13 06:06:00 | 3857.50 | 3859.11 | 3857.50 | 3859.04 | 5.41 | 20879.79 | 3858.77 2014-03-13 06:07:00 | 3859.60 | 3860.22 | 3859.47 | 3860.22 | 8.16 | 31485.38 | 3859.92 2014-03-13 06:08:00 | 3860.80 | 3861.40 | 3860.80 | 3860.94 | 13.01 | 50225.28 | 3861.11 2014-03-13 06:09:00 | 3860.80 | 3861.74 | 3860.04 | 3860.93 | 84.13 | 324828.71 | 3860.94 2014-03-13 06:10:00 | 3860.16 | 3861.67 | 3859.15 | 3859.15 | 57.16 | 220647.89 | 3860.45 2014-03-13 06:11:00 | 3859.78 | 3860.23 | 3859.01 | 3860.17 | 44.60 | 172124.96 | 3859.65 2014-03-13 06:12:00 | 3860.00 | 3860.67 | 3858.56 | 3859.93 | 58.50 | 225796.41 | 3859.64 2014-03-13 06:13:00 | 3860.18 | 3860.18 | 3859.64 | 3859.64 | 1.35 | 5218.77 | 3860.04 2014-03-13 06:14:00 | 3859.62 | 3859.64 | 3858.57 | 3859.54 | 74.76 | 288516.00 | 3859.13 2014-03-13 06:15:00 | 3860.71 | 3860.79 | 3858.70 | 3859.84 | 33.50 | 129306.55 | 3859.67 2014-03-13 06:16:00 | 3860.35 | 3861.00 | 3859.27 | 3861.00 | 58.65 | 226399.85 | 3859.92 2014-03-13 06:17:00 | 3860.95 | 3861.23 | 3858.58 | 3860.31 | 51.51 | 198848.21 | 3860.23 2014-03-13 06:18:00 | 3860.67 | 3861.20 | 3858.56 | 3859.48 | 92.64 | 357571.85 | 3859.92 2014-03-13 06:19:00 | 3860.24 | 3860.78 | 3858.54 | 3859.93 | 68.28 | 263565.70 | 3860.02 2014-03-13 06:20:00 | 3858.70 | 3860.64 | 3858.67 | 3859.38 | 41.66 | 160782.83 | 3859.41 2014-03-13 06:21:00 | 3859.07 | 3860.73 | 3858.58 | 3858.74 | 84.81 | 327342.96 | 3859.68 2014-03-13 06:22:00 | 3858.85 | 3859.95 | 3858.69 | 3859.26 | 68.45 | 264176.61 | 3859.35 2014-03-13 06:23:00 | 3859.66 | 3859.96 | 3858.72 | 3859.93 | 28.59 | 110319.03 | 3859.33 2014-03-13 06:24:00 | 3859.64 | 3860.91 | 3858.80 | 3860.67 | 73.47 | 283586.77 | 3859.79 2014-03-13 06:25:00 | 3860.25 | 3864.94 | 3860.00 | 3864.94 | 67.62 | 261119.77 | 3861.46 2014-03-13 06:26:00 | 3864.94 | 3864.98 | 3862.01 | 3862.11 | 68.07 | 263024.17 | 3863.85 2014-03-13 06:27:00 | 3862.00 | 3863.80 | 3860.08 | 3861.72 | 41.89 | 161737.59 | 3860.82 2014-03-13 06:28:00 | 3863.80 | 3863.82 | 3862.27 | 3862.98 | 73.89 | 285418.13 | 3863.01 2014-03-13 06:29:00 | 3862.51 | 3863.80 | 3861.12 | 3863.64 | 45.14 | 174391.97 | 3863.02 2014-03-13 06:30:00 | 3864.00 | 3865.00 | 3863.31 | 3864.30 | 60.38 | 233336.24 | 3864.27 2014-03-13 06:31:00 | 3864.36 | 3868.00 | 3863.30 | 3867.00 | 70.24 | 271527.18 | 3865.82 2014-03-13 06:32:00 | 3867.00 | 3868.89 | 3865.38 | 3865.38 | 18.83 | 72838.59 | 3867.81 2014-03-13 06:33:00 | 3865.00 | 3867.98 | 3865.00 | 3865.00 | 43.19 | 166973.07 | 3865.92 2014-03-13 06:34:00 | 3865.00 | 3868.00 | 3864.96 | 3866.02 | 84.54 | 326844.39 | 3866.15 2014-03-13 06:35:00 | 3867.67 | 3867.86 | 3866.16 | 3866.23 | 26.32 | 101775.08 | 3866.98 2014-03-13 06:36:00 | 3866.27 | 3867.19 | 3865.00 | 3865.25 | 24.79 | 95835.17 | 3866.04 2014-03-13 06:37:00 | 3865.27 | 3867.04 | 3863.95 | 3864.89 | 50.64 | 195764.22 | 3865.57 2014-03-13 06:38:00 | 3865.04 | 3865.22 | 3864.66 | 3864.66 | 9.95 | 38456.49 | 3864.97 2014-03-13 06:39:00 | 3864.66 | 3864.66 | 3864.00 | 3864.00 | 9.13 | 35283.69 | 3864.59 2014-03-13 06:40:00 | 3863.11 | 3865.11 | 3863.11 | 3865.11 | 4.97 | 19219.84 | 3864.06 2014-03-13 06:41:00 | 3865.13 | 3865.89 | 3860.00 | 3864.04 | 49.37 | 190761.88 | 3864.24 2014-03-13 06:42:00 | 3865.29 | 3865.52 | 3862.00 | 3862.20 | 67.65 | 261334.85 | 3863.10 2014-03-13 06:43:00 | 3863.37 | 3865.00 | 3862.02 | 3864.14 | 71.17 | 274980.53 | 3863.77 2014-03-13 06:44:00 | 3863.74 | 3865.00 | 3863.48 | 3864.23 | 51.82 | 200257.55 | 3864.33 2014-03-13 06:45:00 | 3864.29 | 3864.29 | 3864.25 | 3864.25 | 1.61 | 6206.02 | 3864.27 2014-03-13 06:46:00 | 3864.29 | 3865.00 | 3864.02 | 3865.00 | 11.61 | 44883.26 | 3864.58 2014-03-13 06:47:00 | 3865.00 | 3865.91 | 3865.00 | 3865.91 | 3.16 | 12210.43 | 3865.28 2014-03-13 06:48:00 | 3865.10 | 3865.50 | 3865.00 | 3865.50 | 6.34 | 24500.62 | 3865.06 2014-03-13 06:49:00 | 3865.99 | 3865.99 | 3863.19 | 3863.93 | 47.67 | 184221.99 | 3864.36 2014-03-13 06:50:00 | 3863.04 | 3865.00 | 3863.04 | 3865.00 | 31.88 | 123184.78 | 3863.53 2014-03-13 06:51:00 | 3864.35 | 3866.48 | 3864.35 | 3866.02 | 49.80 | 192494.63 | 3865.43 2014-03-13 06:52:00 | 3866.02 | 3866.99 | 3864.00 | 3866.01 | 60.01 | 232008.01 | 3866.03 2014-03-13 06:53:00 | 3866.00 | 3866.49 | 3865.00 | 3866.31 | 84.79 | 327771.98 | 3865.60 2014-03-13 06:54:00 | 3866.10 | 3866.10 | 3864.96 | 3864.96 | 2.18 | 8425.79 | 3865.04 2014-03-13 06:55:00 | 3864.96 | 3866.62 | 3864.96 | 3866.36 | 58.02 | 224286.03 | 3865.87 2014-03-13 06:56:00 | 3865.26 | 3866.98 | 3865.26 | 3866.28 | 72.24 | 279314.30 | 3866.26 2014-03-13 06:57:00 | 3866.88 | 3866.88 | 3865.00 | 3866.25 | 80.50 | 311208.46 | 3865.80 2014-03-13 06:58:00 | 3866.31 | 3866.31 | 3865.03 | 3866.31 | 38.98 | 150685.73 | 3865.62 2014-03-13 06:59:00 | 3865.51 | 3866.70 | 3864.06 | 3865.00 | 111.49 | 430954.07 | 3865.27 2014-03-13 07:00:00 | 3864.59 | 3865.65 | 3864.12 | 3864.82 | 44.16 | 170671.77 | 3865.29 2014-03-13 07:01:00 | 3865.52 | 3866.92 | 3865.04 | 3866.89 | 15.37 | 59419.78 | 3866.71 2014-03-13 07:02:00 | 3866.82 | 3867.66 | 3865.26 | 3867.08 | 119.16 | 460690.55 | 3866.25 2014-03-13 07:03:00 | 3868.00 | 3868.00 | 3866.03 | 3867.93 | 47.97 | 185481.90 | 3867.03 2014-03-13 07:04:00 | 3866.53 | 3867.38 | 3864.65 | 3866.22 | 124.40 | 481012.48 | 3866.66 2014-03-13 07:05:00 | 3864.87 | 3865.95 | 3864.63 | 3865.72 | 74.47 | 287826.54 | 3865.26 2014-03-13 07:06:00 | 3866.48 | 3868.46 | 3866.26 | 3867.87 | 101.88 | 393960.02 | 3867.09 2014-03-13 07:07:00 | 3867.89 | 3868.40 | 3865.09 | 3867.00 | 28.50 | 110215.82 | 3867.09 2014-03-13 07:08:00 | 3867.97 | 3868.93 | 3866.12 | 3866.37 | 42.03 | 162563.97 | 3867.72 2014-03-13 07:09:00 | 3868.98 | 3869.00 | 3866.07 | 3866.53 | 86.43 | 334292.78 | 3867.97 2014-03-13 07:10:00 | 3866.91 | 3868.98 | 3865.30 | 3868.92 | 60.55 | 234138.78 | 3867.06 2014-03-13 07:11:00 | 3866.13 | 3870.00 | 3866.13 | 3869.02 | 94.42 | 365244.24 | 3868.46 2014-03-13 07:12:00 | 3869.00 | 3877.00 | 3867.08 | 3874.25 | 89.03 | 344571.45 | 3870.37 2014-03-13 07:13:00 | 3876.51 | 3876.63 | 3866.00 | 3869.73 | 80.22 | 310677.05 | 3872.81 2014-03-13 07:14:00 | 3869.10 | 3871.12 | 3866.04 | 3869.26 | 102.89 | 398037.36 | 3868.76 2014-03-13 07:15:00 | 3870.98 | 3873.23 | 3869.66 | 3872.10 | 89.31 | 345782.78 | 3871.76 2014-03-13 07:16:00 | 3871.93 | 3873.96 | 3870.15 | 3873.00 | 66.28 | 256644.58 | 3872.36 2014-03-13 07:17:00 | 3874.00 | 3875.00 | 3873.65 | 3874.00 | 15.99 | 61943.01 | 3874.10 2014-03-13 07:18:00 | 3874.00 | 3877.94 | 3872.73 | 3877.00 | 26.80 | 103858.68 | 3875.32 2014-03-13 07:19:00 | 3877.88 | 3879.90 | 3875.99 | 3878.91 | 69.00 | 267567.59 | 3877.85 2014-03-13 07:20:00 | 3879.70 | 3881.50 | 3879.01 | 3879.83 | 103.36 | 401058.68 | 3880.40 2014-03-13 07:21:00 | 3879.70 | 3881.95 | 3879.58 | 3879.60 | 69.49 | 269667.66 | 3880.89 2014-03-13 07:22:00 | 3879.16 | 3879.18 | 3875.90 | 3875.90 | 32.86 | 127411.80 | 3877.65 2014-03-13 07:23:00 | 3875.81 | 3877.10 | 3874.96 | 3877.10 | 141.83 | 549705.64 | 3875.89 2014-03-13 07:24:00 | 3877.98 | 3877.98 | 3875.04 | 3877.11 | 79.26 | 307265.91 | 3876.63 2014-03-13 07:25:00 | 3877.55 | 3877.84 | 3875.50 | 3875.50 | 64.75 | 251010.64 | 3876.67 2014-03-13 07:26:00 | 3875.50 | 3877.40 | 3875.50 | 3875.60 | 25.95 | 100587.06 | 3876.04 2014-03-13 07:27:00 | 3875.98 | 3875.98 | 3874.48 | 3875.10 | 16.26 | 62988.83 | 3875.04 2014-03-13 07:28:00 | 3875.60 | 3877.00 | 3874.01 | 3874.01 | 74.78 | 289852.82 | 3876.28 2014-03-13 07:29:00 | 3875.66 | 3875.66 | 3874.08 | 3875.00 | 67.11 | 260032.19 | 3875.00 2014-03-13 07:30:00 | 3874.02 | 3874.23 | 3873.67 | 3873.67 | 41.02 | 158922.75 | 3873.99 2014-03-13 07:31:00 | 3874.73 | 3876.00 | 3873.80 | 3876.00 | 45.62 | 176765.93 | 3874.58 2014-03-13 07:32:00 | 3876.00 | 3876.91 | 3874.85 | 3875.23 | 78.85 | 305578.89 | 3875.59 2014-03-13 07:33:00 | 3874.12 | 3875.06 | 3874.00 | 3874.12 | 30.96 | 119948.81 | 3874.19 2014-03-13 07:34:00 | 3874.98 | 3874.98 | 3874.20 | 3874.94 | 5.27 | 20430.69 | 3874.59 2014-03-13 07:35:00 | 3875.02 | 3875.02 | 3874.00 | 3874.00 | 18.56 | 71918.01 | 3874.27 2014-03-13 07:36:00 | 3873.90 | 3875.00 | 3873.90 | 3875.00 | 15.13 | 58598.37 | 3874.27 2014-03-13 07:37:00 | 3875.99 | 3877.80 | 3874.69 | 3875.00 | 88.52 | 343110.80 | 3876.13 2014-03-13 07:38:00 | 3876.02 | 3878.00 | 3874.10 | 3874.10 | 106.05 | 411076.64 | 3876.44 2014-03-13 07:39:00 | 3874.96 | 3878.00 | 3874.86 | 3875.54 | 40.56 | 157233.13 | 3876.27 2014-03-13 07:40:00 | 3877.00 | 3877.81 | 3875.52 | 3877.81 | 41.46 | 160708.91 | 3876.43 2014-03-13 07:41:00 | 3877.81 | 3878.00 | 3876.40 | 3877.15 | 6.75 | 26181.85 | 3877.64 2014-03-13 07:42:00 | 3878.00 | 3878.00 | 3877.15 | 3878.00 | 1.88 | 7271.22 | 3877.98 2014-03-13 07:43:00 | 3878.00 | 3879.00 | 3877.95 | 3878.07 | 35.30 | 136877.07 | 3878.09 2014-03-13 07:44:00 | 3877.05 | 3878.36 | 3877.05 | 3878.00 | 30.25 | 117305.00 | 3878.11 2014-03-13 07:45:00 | 3878.00 | 3878.00 | 3876.90 | 3877.00 | 50.20 | 194650.35 | 3877.19 2014-03-13 07:46:00 | 3876.00 | 3877.91 | 3876.00 | 3877.78 | 43.85 | 170004.21 | 3877.13 2014-03-13 07:47:00 | 3877.60 | 3877.91 | 3876.50 | 3877.70 | 65.10 | 252390.42 | 3877.14 2014-03-13 07:48:00 | 3877.60 | 3879.99 | 3877.05 | 3877.05 | 63.79 | 247436.68 | 3878.74 2014-03-13 07:49:00 | 3878.72 | 3879.80 | 3878.72 | 3879.51 | 2.74 | 10610.03 | 3879.35 2014-03-13 07:50:00 | 3879.36 | 3881.60 | 3878.76 | 3881.60 | 24.83 | 96324.18 | 3879.50 2014-03-13 07:51:00 | 3881.00 | 3883.00 | 3880.07 | 3882.50 | 43.12 | 167351.84 | 3881.34 2014-03-13 07:52:00 | 3881.92 | 3884.88 | 3881.90 | 3882.96 | 64.86 | 251870.95 | 3883.30 2014-03-13 07:53:00 | 3883.32 | 3885.00 | 3883.00 | 3884.71 | 65.31 | 253684.20 | 3884.13 2014-03-13 07:54:00 | 3884.71 | 3884.98 | 3883.00 | 3883.00 | 38.81 | 150732.63 | 3883.56 2014-03-13 07:55:00 | 3883.10 | 3883.78 | 3882.00 | 3883.08 | 12.17 | 47240.50 | 3882.99 2014-03-13 07:56:00 | 3882.68 | 3882.68 | 3880.55 | 3881.78 | 85.53 | 331967.62 | 3881.26 2014-03-13 07:57:00 | 3881.20 | 3882.59 | 3880.87 | 3882.15 | 78.82 | 305962.00 | 3881.68 2014-03-13 07:58:00 | 3881.37 | 3882.60 | 3880.00 | 3881.33 | 66.90 | 259622.96 | 3880.94 2014-03-13 07:59:00 | 3881.33 | 3881.84 | 3880.00 | 3880.80 | 33.38 | 129517.80 | 3880.57 2014-03-13 08:00:00 | 3881.15 | 3881.15 | 3876.43 | 3879.55 | 51.66 | 200456.29 | 3880.00 2014-03-13 08:01:00 | 3877.50 | 3879.48 | 3875.00 | 3877.45 | 126.94 | 492299.03 | 3878.20 2014-03-13 08:02:00 | 3875.10 | 3878.00 | 3875.00 | 3878.00 | 113.87 | 441385.42 | 3876.22 2014-03-13 08:03:00 | 3878.00 | 3879.60 | 3878.00 | 3878.93 | 24.12 | 93524.32 | 3878.26 2014-03-13 08:04:00 | 3878.87 | 3878.89 | 3878.00 | 3878.24 | 17.52 | 67972.07 | 3878.80 2014-03-13 08:05:00 | 3878.27 | 3878.27 | 3876.07 | 3876.79 | 38.71 | 150100.92 | 3877.17 2014-03-13 08:06:00 | 3876.95 | 3877.88 | 3875.50 | 3876.00 | 83.01 | 321787.04 | 3876.72 2014-03-13 08:07:00 | 3877.00 | 3877.94 | 3875.69 | 3876.96 | 61.96 | 240186.16 | 3876.60 2014-03-13 08:08:00 | 3877.16 | 3877.88 | 3877.14 | 3877.45 | 8.23 | 31908.38 | 3877.55 2014-03-13 08:09:00 | 3877.45 | 3878.00 | 3877.45 | 3878.00 | 1.33 | 5145.70 | 3877.69 2014-03-13 08:10:00 | 3878.00 | 3878.00 | 3876.66 | 3877.45 | 4.49 | 17409.94 | 3877.49 2014-03-13 08:11:00 | 3877.04 | 3877.97 | 3876.00 | 3877.97 | 89.85 | 348318.99 | 3876.89 2014-03-13 08:12:00 | 3877.97 | 3880.00 | 3877.95 | 3879.59 | 48.09 | 186488.04 | 3878.30 2014-03-13 08:13:00 | 3879.57 | 3880.05 | 3878.02 | 3879.13 | 63.43 | 246046.11 | 3879.32 2014-03-13 08:14:00 | 3879.75 | 3881.59 | 3879.35 | 3880.99 | 55.53 | 215469.05 | 3880.37 2014-03-13 08:15:00 | 3880.14 | 3881.00 | 3879.22 | 3879.22 | 52.08 | 202097.76 | 3880.30 2014-03-13 08:16:00 | 3879.37 | 3879.53 | 3879.37 | 3879.53 | 2.38 | 9221.47 | 3879.46 2014-03-13 08:17:00 | 3879.53 | 3880.00 | 3879.01 | 3879.01 | 6.07 | 23531.03 | 3879.81 2014-03-13 08:18:00 | 3879.01 | 3880.00 | 3879.00 | 3879.50 | 5.54 | 21475.92 | 3879.32 2014-03-13 08:19:00 | 3879.50 | 3880.84 | 3879.50 | 3880.64 | 57.69 | 223849.30 | 3880.21 2014-03-13 08:20:00 | 3880.76 | 3880.99 | 3879.52 | 3879.97 | 131.02 | 508388.50 | 3880.30 2014-03-13 08:21:00 | 3879.65 | 3880.98 | 3879.65 | 3880.45 | 54.19 | 210248.12 | 3880.12 2014-03-13 08:22:00 | 3880.69 | 3882.64 | 3880.69 | 3882.00 | 18.90 | 73342.12 | 3881.15 2014-03-13 08:23:00 | 3882.02 | 3883.02 | 3881.90 | 3882.16 | 52.52 | 203904.80 | 3882.35 2014-03-13 08:24:00 | 3882.20 | 3883.08 | 3882.08 | 3882.86 | 14.71 | 57116.99 | 3882.87 2014-03-13 08:25:00 | 3882.50 | 3883.71 | 3882.17 | 3883.20 | 18.78 | 72922.86 | 3882.80 2014-03-13 08:26:00 | 3883.20 | 3884.99 | 3883.20 | 3884.99 | 25.89 | 100546.48 | 3883.75 2014-03-13 08:27:00 | 3884.99 | 3890.04 | 3884.99 | 3890.04 | 110.85 | 430905.48 | 3887.35 2014-03-13 08:28:00 | 3890.00 | 3890.00 | 3885.00 | 3885.97 | 144.11 | 560247.91 | 3887.64 2014-03-13 08:29:00 | 3886.08 | 3892.00 | 3885.47 | 3891.95 | 120.77 | 469894.41 | 3890.76 2014-03-13 08:30:00 | 3891.80 | 3900.00 | 3888.00 | 3893.52 | 201.82 | 786413.84 | 3896.61 2014-03-13 08:31:00 | 3890.02 | 3898.86 | 3890.02 | 3894.00 | 88.69 | 345429.95 | 3894.71 2014-03-13 08:32:00 | 3893.99 | 3895.24 | 3893.10 | 3895.24 | 13.72 | 53423.86 | 3894.15 2014-03-13 08:33:00 | 3895.32 | 3898.00 | 3893.00 | 3894.00 | 86.62 | 337391.98 | 3895.04 2014-03-13 08:34:00 | 3894.32 | 3895.28 | 3893.23 | 3895.28 | 91.67 | 356979.23 | 3894.13 2014-03-13 08:35:00 | 3895.32 | 3897.91 | 3894.10 | 3897.00 | 37.09 | 144508.41 | 3895.84 2014-03-13 08:36:00 | 3897.00 | 3910.00 | 3897.00 | 3906.00 | 105.82 | 412978.55 | 3902.58 2014-03-13 08:37:00 | 3906.01 | 3916.00 | 3906.01 | 3915.80 | 184.65 | 722323.16 | 3911.85 2014-03-13 08:38:00 | 3913.10 | 3915.72 | 3912.64 | 3914.76 | 123.27 | 482452.90 | 3913.69 2014-03-13 08:39:00 | 3914.67 | 3921.11 | 3912.39 | 3919.07 | 175.86 | 688838.47 | 3917.02 2014-03-13 08:40:00 | 3919.05 | 3949.86 | 3910.00 | 3910.00 | 196.55 | 771129.09 | 3923.38 2014-03-13 08:41:00 | 3911.73 | 3913.99 | 3905.00 | 3909.98 | 124.23 | 485570.31 | 3908.51 2014-03-13 08:42:00 | 3910.34 | 3916.00 | 3906.14 | 3911.01 | 181.31 | 708967.92 | 3910.32 2014-03-13 08:43:00 | 3911.00 | 3911.01 | 3906.00 | 3909.80 | 40.14 | 156900.63 | 3909.03 2014-03-13 08:44:00 | 3909.78 | 3912.00 | 3908.95 | 3910.75 | 66.30 | 259257.54 | 3910.49 2014-03-13 08:45:00 | 3912.00 | 3913.99 | 3910.10 | 3910.10 | 100.49 | 393191.33 | 3912.66 2014-03-13 08:46:00 | 3910.00 | 3910.83 | 3899.97 | 3905.97 | 200.93 | 784271.85 | 3903.15 2014-03-13 08:47:00 | 3905.98 | 3907.79 | 3895.00 | 3903.02 | 159.90 | 623913.81 | 3901.85 2014-03-13 08:48:00 | 3903.00 | 3904.90 | 3900.36 | 3902.16 | 86.15 | 336248.38 | 3902.88 2014-03-13 08:49:00 | 3903.00 | 3909.98 | 3901.04 | 3901.10 | 141.11 | 550739.18 | 3902.96 2014-03-13 08:50:00 | 3901.10 | 3902.63 | 3898.04 | 3899.99 | 174.07 | 679027.03 | 3900.88 2014-03-13 08:51:00 | 3900.00 | 3906.00 | 3900.00 | 3900.10 | 57.77 | 225384.10 | 3901.54 2014-03-13 08:52:00 | 3900.01 | 3902.87 | 3900.01 | 3900.25 | 85.27 | 332685.53 | 3901.37 2014-03-13 08:53:00 | 3900.94 | 3901.66 | 3890.00 | 3901.66 | 81.53 | 317777.46 | 3897.87 2014-03-13 08:54:00 | 3900.00 | 3902.60 | 3896.01 | 3901.31 | 172.89 | 674139.62 | 3899.26 2014-03-13 08:55:00 | 3900.44 | 3902.00 | 3899.34 | 3899.94 | 48.62 | 189658.64 | 3900.84 2014-03-13 08:56:00 | 3899.57 | 3900.87 | 3897.99 | 3898.23 | 79.03 | 308150.56 | 3899.36 2014-03-13 08:57:00 | 3898.20 | 3898.20 | 3896.00 | 3897.88 | 59.00 | 229972.82 | 3897.65 2014-03-13 08:58:00 | 3897.00 | 3900.00 | 3896.63 | 3899.87 | 40.93 | 159563.89 | 3898.36 2014-03-13 08:59:00 | 3900.36 | 3900.36 | 3897.98 | 3899.96 | 64.47 | 251372.07 | 3898.81 2014-03-13 09:00:00 | 3899.88 | 3902.60 | 3898.12 | 3902.00 | 67.96 | 265049.51 | 3900.25 2014-03-13 09:01:00 | 3902.00 | 3905.00 | 3902.00 | 3905.00 | 51.00 | 199061.15 | 3903.16 2014-03-13 09:02:00 | 3904.98 | 3906.07 | 3904.00 | 3904.00 | 84.59 | 330365.95 | 3905.54 2014-03-13 09:03:00 | 3904.00 | 3905.14 | 3900.10 | 3900.91 | 93.89 | 366497.42 | 3903.48 2014-03-13 09:04:00 | 3900.91 | 3903.96 | 3900.91 | 3902.99 | 51.54 | 201127.62 | 3902.51 2014-03-13 09:05:00 | 3902.78 | 3902.78 | 3901.33 | 3901.56 | 19.19 | 74870.79 | 3901.76 2014-03-13 09:06:00 | 3901.52 | 3902.00 | 3900.10 | 3902.00 | 36.43 | 142103.91 | 3901.06 2014-03-13 09:07:00 | 3901.00 | 3902.92 | 3900.52 | 3901.44 | 38.82 | 151478.03 | 3901.76 2014-03-13 09:08:00 | 3902.05 | 3902.98 | 3900.10 | 3900.10 | 44.07 | 171927.83 | 3901.69 2014-03-13 09:09:00 | 3900.80 | 3901.00 | 3899.78 | 3900.80 | 41.17 | 160581.87 | 3900.17 2014-03-13 09:10:00 | 3901.00 | 3902.98 | 3900.68 | 3902.98 | 25.18 | 98222.94 | 3901.45 2014-03-13 09:11:00 | 3903.00 | 3905.02 | 3903.00 | 3904.10 | 36.51 | 142536.85 | 3904.05 2014-03-13 09:12:00 | 3904.78 | 3905.65 | 3903.00 | 3904.00 | 55.43 | 216423.87 | 3904.38 2014-03-13 09:13:00 | 3905.54 | 3908.00 | 3904.98 | 3907.00 | 25.45 | 99422.04 | 3906.26 2014-03-13 09:14:00 | 3906.90 | 3909.00 | 3906.00 | 3909.00 | 34.78 | 135868.84 | 3906.41 2014-03-13 09:15:00 | 3909.00 | 3912.00 | 3907.33 | 3910.94 | 38.09 | 148929.34 | 3910.04 2014-03-13 09:16:00 | 3911.23 | 3913.00 | 3910.09 | 3913.00 | 92.48 | 361707.42 | 3911.37 2014-03-13 09:17:00 | 3913.00 | 3919.00 | 3912.19 | 3913.00 | 78.53 | 307359.84 | 3914.17 2014-03-13 09:18:00 | 3913.86 | 3914.90 | 3913.00 | 3914.78 | 73.54 | 287858.11 | 3914.20 2014-03-13 09:19:00 | 3913.00 | 3915.06 | 3912.50 | 3914.12 | 25.20 | 98638.12 | 3913.75 2014-03-13 09:20:00 | 3914.72 | 3919.00 | 3913.00 | 3919.00 | 41.99 | 164461.32 | 3916.31 2014-03-13 09:21:00 | 3918.10 | 3921.00 | 3917.94 | 3921.00 | 72.84 | 285476.27 | 3919.17 2014-03-13 09:22:00 | 3921.02 | 3926.05 | 3921.00 | 3925.02 | 63.13 | 247626.11 | 3922.60 2014-03-13 09:23:00 | 3925.19 | 3931.82 | 3925.19 | 3930.16 | 120.79 | 474602.67 | 3929.29 2014-03-13 09:24:00 | 3930.16 | 3933.00 | 3924.15 | 3926.16 | 208.23 | 818332.77 | 3930.04 2014-03-13 09:25:00 | 3926.16 | 3928.00 | 3918.00 | 3918.47 | 110.06 | 431870.69 | 3924.03 2014-03-13 09:26:00 | 3918.88 | 3920.44 | 3916.98 | 3918.01 | 72.58 | 284411.41 | 3918.70 2014-03-13 09:27:00 | 3918.01 | 3918.05 | 3913.98 | 3913.98 | 91.77 | 359457.72 | 3916.86 2014-03-13 09:28:00 | 3913.92 | 3915.20 | 3910.00 | 3912.20 | 70.15 | 274395.96 | 3911.78 2014-03-13 09:29:00 | 3914.00 | 3915.20 | 3912.20 | 3915.20 | 104.60 | 409382.48 | 3913.94 2014-03-13 09:30:00 | 3916.00 | 3918.05 | 3915.00 | 3915.77 | 101.95 | 399256.92 | 3916.24 2014-03-13 09:31:00 | 3916.24 | 3918.00 | 3916.12 | 3917.41 | 45.48 | 178135.54 | 3917.05 2014-03-13 09:32:00 | 3917.06 | 3920.59 | 3917.06 | 3920.00 | 57.07 | 223657.36 | 3919.28 2014-03-13 09:33:00 | 3920.14 | 3924.99 | 3919.00 | 3921.03 | 100.56 | 394356.87 | 3921.69 2014-03-13 09:34:00 | 3922.48 | 3925.00 | 3921.01 | 3923.00 | 90.67 | 355724.02 | 3923.20 2014-03-13 09:35:00 | 3923.65 | 3927.70 | 3915.06 | 3915.06 | 81.88 | 321069.20 | 3921.07 2014-03-13 09:36:00 | 3915.10 | 3922.97 | 3915.00 | 3917.00 | 111.13 | 435457.49 | 3918.49 2014-03-13 09:37:00 | 3916.92 | 3925.00 | 3915.73 | 3918.00 | 127.40 | 499260.15 | 3918.72 2014-03-13 09:38:00 | 3918.04 | 3921.02 | 3916.00 | 3916.02 | 52.62 | 206220.45 | 3918.75 2014-03-13 09:39:00 | 3916.00 | 3916.02 | 3912.00 | 3912.84 | 44.75 | 175145.31 | 3913.95 2014-03-13 09:40:00 | 3913.08 | 3918.00 | 3913.08 | 3917.99 | 67.98 | 266101.90 | 3914.36 2014-03-13 09:41:00 | 3916.70 | 3925.00 | 3913.50 | 3914.00 | 67.47 | 264167.12 | 3915.62 2014-03-13 09:42:00 | 3913.50 | 3914.78 | 3909.90 | 3909.90 | 72.59 | 283924.78 | 3911.19 2014-03-13 09:43:00 | 3909.63 | 3910.00 | 3907.00 | 3907.99 | 131.57 | 514251.61 | 3908.58 2014-03-13 09:44:00 | 3908.05 | 3910.13 | 3907.00 | 3908.26 | 98.10 | 383452.53 | 3908.67 2014-03-13 09:45:00 | 3908.92 | 3912.46 | 3907.38 | 3911.05 | 38.44 | 150282.15 | 3909.53 2014-03-13 09:46:00 | 3911.95 | 3912.63 | 3910.10 | 3910.10 | 33.53 | 131132.83 | 3911.38 2014-03-13 09:47:00 | 3910.10 | 3911.16 | 3910.01 | 3911.14 | 20.86 | 81568.11 | 3910.45 2014-03-13 09:48:00 | 3911.10 | 3912.57 | 3909.10 | 3909.38 | 111.06 | 434357.43 | 3911.05 2014-03-13 09:49:00 | 3909.45 | 3909.91 | 3906.24 | 3906.26 | 58.54 | 228765.13 | 3907.58 2014-03-13 09:50:00 | 3906.30 | 3906.32 | 3904.96 | 3904.96 | 61.69 | 240923.41 | 3905.39 2014-03-13 09:51:00 | 3904.87 | 3904.87 | 3903.48 | 3903.75 | 42.79 | 167050.72 | 3904.24 2014-03-13 09:52:00 | 3903.98 | 3907.92 | 3903.73 | 3906.00 | 122.07 | 476767.94 | 3905.76 2014-03-13 09:53:00 | 3907.58 | 3907.58 | 3904.03 | 3904.96 | 62.91 | 245676.78 | 3905.09 2014-03-13 09:54:00 | 3904.94 | 3907.68 | 3904.80 | 3906.81 | 64.16 | 250671.97 | 3906.86 2014-03-13 09:55:00 | 3906.88 | 3906.88 | 3904.00 | 3904.05 | 107.43 | 419532.84 | 3905.03 2014-03-13 09:56:00 | 3904.98 | 3907.84 | 3904.06 | 3904.32 | 30.09 | 117541.28 | 3905.80 2014-03-13 09:57:00 | 3904.64 | 3907.79 | 3904.50 | 3904.50 | 23.57 | 92052.41 | 3906.32 2014-03-13 09:58:00 | 3904.00 | 3906.99 | 3901.72 | 3902.98 | 83.02 | 324058.50 | 3903.19 2014-03-13 09:59:00 | 3906.00 | 3907.23 | 3901.10 | 3901.10 | 94.98 | 370803.86 | 3903.90 2014-03-13 10:00:00 | 3900.00 | 3901.00 | 3898.01 | 3898.98 | 30.22 | 117845.29 | 3899.97 2014-03-13 10:01:00 | 3898.00 | 3900.00 | 3896.06 | 3896.22 | 50.56 | 197059.10 | 3897.84 2014-03-13 10:02:00 | 3896.96 | 3896.96 | 3890.00 | 3892.99 | 50.50 | 196653.31 | 3893.89 2014-03-13 10:03:00 | 3894.00 | 3899.92 | 3890.00 | 3898.66 | 104.74 | 407964.85 | 3895.06 2014-03-13 10:04:00 | 3898.81 | 3899.72 | 3890.83 | 3898.28 | 115.27 | 449307.20 | 3897.83 2014-03-13 10:05:00 | 3898.00 | 3905.45 | 3895.18 | 3905.45 | 47.10 | 183680.35 | 3899.88 2014-03-13 10:06:00 | 3903.04 | 3906.99 | 3899.81 | 3906.99 | 51.88 | 202452.55 | 3902.55 2014-03-13 10:07:00 | 3904.99 | 3907.94 | 3904.00 | 3904.10 | 57.80 | 225762.38 | 3905.65 2014-03-13 10:08:00 | 3904.98 | 3905.00 | 3903.00 | 3903.00 | 41.48 | 161922.50 | 3903.82 2014-03-13 10:09:00 | 3904.00 | 3906.57 | 3904.00 | 3905.10 | 73.04 | 285189.22 | 3904.78 2014-03-13 10:10:00 | 3905.28 | 3908.00 | 3905.20 | 3906.56 | 32.40 | 126588.85 | 3906.58 2014-03-13 10:11:00 | 3906.56 | 3906.56 | 3903.98 | 3904.08 | 24.81 | 96894.94 | 3905.64 2014-03-13 10:12:00 | 3905.00 | 3905.97 | 3904.00 | 3904.87 | 37.22 | 145359.01 | 3905.09 2014-03-13 10:13:00 | 3905.50 | 3906.00 | 3900.21 | 3904.39 | 80.99 | 316198.67 | 3904.41 2014-03-13 10:14:00 | 3904.00 | 3905.48 | 3904.00 | 3904.54 | 37.19 | 145219.62 | 3904.70 2014-03-13 10:15:00 | 3904.52 | 3904.54 | 3901.00 | 3904.00 | 37.12 | 144865.12 | 3902.51 2014-03-13 10:16:00 | 3901.42 | 3901.62 | 3898.00 | 3898.16 | 30.36 | 118394.87 | 3899.83 2014-03-13 10:17:00 | 3897.06 | 3901.38 | 3897.06 | 3901.29 | 32.98 | 128600.89 | 3899.83 2014-03-13 10:18:00 | 3900.37 | 3901.20 | 3899.43 | 3900.73 | 89.19 | 347861.28 | 3900.23 2014-03-13 10:19:00 | 3900.98 | 3904.80 | 3900.96 | 3904.36 | 21.31 | 83150.09 | 3902.84 2014-03-13 10:20:00 | 3904.96 | 3904.98 | 3902.24 | 3904.98 | 49.06 | 191508.05 | 3903.55 2014-03-13 10:21:00 | 3903.17 | 3907.52 | 3903.03 | 3905.04 | 75.13 | 293376.12 | 3905.07 2014-03-13 10:22:00 | 3905.30 | 3909.58 | 3904.19 | 3907.84 | 133.92 | 523224.37 | 3907.05 2014-03-13 10:23:00 | 3906.10 | 3907.78 | 3904.09 | 3906.99 | 86.23 | 336818.14 | 3905.95 2014-03-13 10:24:00 | 3907.00 | 3908.06 | 3902.10 | 3907.41 | 79.26 | 309656.55 | 3906.65 2014-03-13 10:25:00 | 3907.41 | 3907.41 | 3905.25 | 3906.88 | 45.46 | 177579.25 | 3906.27 2014-03-13 10:26:00 | 3906.00 | 3907.12 | 3906.00 | 3907.00 | 51.54 | 201342.47 | 3906.76 2014-03-13 10:27:00 | 3907.73 | 3907.73 | 3905.87 | 3905.91 | 40.43 | 157933.89 | 3906.55 2014-03-13 10:28:00 | 3906.05 | 3908.00 | 3905.30 | 3905.34 | 27.69 | 108158.59 | 3906.19 2014-03-13 10:29:00 | 3905.98 | 3907.96 | 3905.42 | 3906.86 | 50.31 | 196581.88 | 3907.26 2014-03-13 10:30:00 | 3906.22 | 3907.97 | 3905.00 | 3905.00 | 74.74 | 291957.07 | 3906.56 2014-03-13 10:31:00 | 3906.19 | 3907.00 | 3904.66 | 3906.25 | 86.69 | 338604.69 | 3906.06 2014-03-13 10:32:00 | 3907.00 | 3907.71 | 3904.27 | 3904.73 | 82.32 | 321510.11 | 3905.42 2014-03-13 10:33:00 | 3904.18 | 3905.29 | 3900.10 | 3901.98 | 89.72 | 350157.47 | 3903.00 2014-03-13 10:34:00 | 3901.98 | 3905.87 | 3900.10 | 3905.05 | 84.37 | 329331.12 | 3903.55 2014-03-13 10:35:00 | 3904.02 | 3905.00 | 3900.00 | 3902.00 | 32.77 | 127897.22 | 3903.11 2014-03-13 10:36:00 | 3902.98 | 3903.32 | 3900.36 | 3901.39 | 114.25 | 445796.54 | 3901.80 2014-03-13 10:37:00 | 3901.92 | 3902.43 | 3900.44 | 3901.10 | 51.74 | 201865.78 | 3901.24 2014-03-13 10:38:00 | 3900.40 | 3901.10 | 3900.00 | 3901.00 | 30.44 | 118723.58 | 3900.51 2014-03-13 10:39:00 | 3902.00 | 3902.00 | 3900.00 | 3900.02 | 48.13 | 187701.08 | 3900.12 2014-03-13 10:40:00 | 3900.15 | 3901.10 | 3900.00 | 3900.63 | 123.99 | 483628.19 | 3900.51 2014-03-13 10:41:00 | 3901.11 | 3901.53 | 3900.00 | 3900.69 | 57.06 | 222576.22 | 3900.94 2014-03-13 10:42:00 | 3900.00 | 3903.95 | 3900.00 | 3903.71 | 35.17 | 137200.55 | 3901.51 2014-03-13 10:43:00 | 3902.60 | 3905.00 | 3900.68 | 3904.15 | 112.99 | 440970.36 | 3902.63 2014-03-13 10:44:00 | 3903.48 | 3904.99 | 3903.08 | 3903.08 | 48.62 | 189816.90 | 3903.93 2014-03-13 10:45:00 | 3902.23 | 3904.89 | 3902.19 | 3903.49 | 49.26 | 192253.21 | 3903.14 2014-03-13 10:46:00 | 3904.55 | 3904.55 | 3900.11 | 3902.50 | 133.59 | 521390.88 | 3902.92 2014-03-13 10:47:00 | 3901.30 | 3903.72 | 3900.00 | 3901.06 | 84.59 | 329991.62 | 3901.12 2014-03-13 10:48:00 | 3901.14 | 3902.11 | 3899.96 | 3902.11 | 13.16 | 51354.49 | 3901.72 2014-03-13 10:49:00 | 3902.80 | 3904.48 | 3901.00 | 3902.97 | 83.34 | 325309.23 | 3903.54 2014-03-13 10:50:00 | 3901.41 | 3903.22 | 3901.11 | 3901.11 | 89.01 | 347361.83 | 3902.33 2014-03-13 10:51:00 | 3901.11 | 3904.00 | 3900.89 | 3902.72 | 30.30 | 118218.34 | 3902.24 2014-03-13 10:52:00 | 3902.72 | 3903.83 | 3901.28 | 3902.00 | 55.65 | 217188.63 | 3902.97 2014-03-13 10:53:00 | 3902.01 | 3902.03 | 3901.00 | 3902.00 | 11.65 | 45470.37 | 3901.70 2014-03-13 10:54:00 | 3902.50 | 3902.95 | 3901.46 | 3902.12 | 61.64 | 240528.41 | 3902.34 2014-03-13 10:55:00 | 3902.15 | 3902.98 | 3902.15 | 3902.98 | 0.59 | 2314.42 | 3902.91 2014-03-13 10:56:00 | 3903.00 | 3904.00 | 3903.00 | 3904.00 | 30.90 | 120621.86 | 3903.11 2014-03-13 10:57:00 | 3904.03 | 3905.27 | 3903.19 | 3903.19 | 15.80 | 61672.86 | 3904.33 2014-03-13 10:58:00 | 3905.00 | 3907.00 | 3904.03 | 3907.00 | 122.40 | 478002.59 | 3905.38 2014-03-13 10:59:00 | 3907.00 | 3909.02 | 3907.00 | 3908.89 | 33.87 | 132353.62 | 3908.16 2014-03-13 11:00:00 | 3909.00 | 3911.76 | 3907.38 | 3910.12 | 71.25 | 278579.60 | 3909.89 2014-03-13 11:01:00 | 3911.00 | 3912.56 | 3911.00 | 3912.00 | 47.55 | 186018.41 | 3911.81 2014-03-13 11:02:00 | 3911.50 | 3913.84 | 3911.50 | 3912.92 | 91.17 | 356735.20 | 3913.03 2014-03-13 11:03:00 | 3911.76 | 3913.65 | 3911.50 | 3911.63 | 59.82 | 234054.43 | 3912.38 2014-03-13 11:04:00 | 3911.60 | 3912.85 | 3911.00 | 3912.00 | 66.57 | 260405.67 | 3911.93 2014-03-13 11:05:00 | 3912.00 | 3913.90 | 3912.00 | 3913.06 | 21.47 | 84005.92 | 3913.26 2014-03-13 11:06:00 | 3913.72 | 3913.98 | 3912.33 | 3913.04 | 82.95 | 324595.25 | 3913.19 2014-03-13 11:07:00 | 3913.80 | 3913.80 | 3912.49 | 3913.36 | 48.92 | 191433.57 | 3913.36 2014-03-13 11:08:00 | 3912.50 | 3913.80 | 3912.50 | 3912.50 | 14.79 | 57875.06 | 3913.12 2014-03-13 11:09:00 | 3913.00 | 3913.80 | 3912.50 | 3913.52 | 64.75 | 253362.46 | 3913.18 2014-03-13 11:10:00 | 3913.10 | 3913.80 | 3912.50 | 3913.80 | 21.52 | 84211.10 | 3913.16 2014-03-13 11:11:00 | 3913.83 | 3915.00 | 3912.53 | 3914.95 | 107.68 | 421389.17 | 3913.38 2014-03-13 11:12:00 | 3914.88 | 3916.00 | 3913.80 | 3914.72 | 43.25 | 169330.86 | 3914.89 2014-03-13 11:13:00 | 3914.00 | 3915.84 | 3912.43 | 3912.51 | 62.85 | 246031.74 | 3914.59 2014-03-13 11:14:00 | 3915.23 | 3915.23 | 3912.25 | 3912.64 | 55.56 | 217429.64 | 3913.63 2014-03-13 11:15:00 | 3914.58 | 3915.83 | 3914.13 | 3915.76 | 29.14 | 114070.85 | 3914.98 2014-03-13 11:16:00 | 3913.94 | 3916.97 | 3913.03 | 3913.70 | 45.86 | 179508.26 | 3914.61 2014-03-13 11:17:00 | 3913.54 | 3915.70 | 3912.21 | 3915.07 | 66.18 | 259072.13 | 3914.48 2014-03-13 11:18:00 | 3914.10 | 3914.89 | 3912.30 | 3913.83 | 84.89 | 332244.43 | 3913.96 2014-03-13 11:19:00 | 3914.25 | 3920.00 | 3914.25 | 3916.10 | 99.29 | 388997.34 | 3917.67 2014-03-13 11:20:00 | 3918.20 | 3920.07 | 3916.77 | 3918.21 | 77.36 | 303117.36 | 3918.47 2014-03-13 11:21:00 | 3918.77 | 3920.86 | 3917.28 | 3919.46 | 75.25 | 294901.40 | 3918.96 2014-03-13 11:22:00 | 3917.79 | 3920.01 | 3917.47 | 3919.76 | 46.96 | 184027.44 | 3918.81 2014-03-13 11:23:00 | 3920.87 | 3924.80 | 3919.67 | 3922.46 | 87.49 | 343202.53 | 3922.85 2014-03-13 11:24:00 | 3922.49 | 3924.00 | 3919.00 | 3920.44 | 85.02 | 333433.19 | 3921.91 2014-03-13 11:25:00 | 3922.20 | 3922.90 | 3919.84 | 3920.04 | 79.13 | 310200.85 | 3920.39 2014-03-13 11:26:00 | 3920.40 | 3924.78 | 3920.18 | 3921.77 | 90.62 | 355367.49 | 3921.51 2014-03-13 11:27:00 | 3922.00 | 3925.00 | 3920.10 | 3921.93 | 80.63 | 316230.72 | 3922.19 2014-03-13 11:28:00 | 3921.93 | 3924.63 | 3921.00 | 3922.69 | 44.54 | 174731.21 | 3922.75 2014-03-13 11:29:00 | 3922.86 | 3923.49 | 3921.74 | 3922.44 | 50.57 | 198375.84 | 3922.56 2014-03-13 11:30:00 | 3923.00 | 3923.00 | 3920.91 | 3921.09 | 53.71 | 210604.68 | 3921.36 2014-03-13 11:31:00 | 3921.09 | 3921.45 | 3918.98 | 3918.98 | 76.99 | 301842.98 | 3920.40 2014-03-13 11:32:00 | 3918.98 | 3920.00 | 3918.13 | 3918.98 | 57.32 | 224620.82 | 3918.92 2014-03-13 11:33:00 | 3918.98 | 3918.98 | 3915.96 | 3915.96 | 9.07 | 35514.76 | 3917.36 2014-03-13 11:34:00 | 3915.96 | 3917.00 | 3912.42 | 3917.00 | 58.43 | 228772.99 | 3915.40 2014-03-13 11:35:00 | 3916.02 | 3916.95 | 3913.03 | 3914.08 | 83.90 | 328453.37 | 3914.77 2014-03-13 11:36:00 | 3913.90 | 3917.34 | 3913.02 | 3917.20 | 55.71 | 218130.07 | 3915.60 2014-03-13 11:37:00 | 3916.22 | 3916.52 | 3913.45 | 3914.37 | 37.04 | 145005.84 | 3915.27 2014-03-13 11:38:00 | 3913.36 | 3915.96 | 3913.10 | 3913.64 | 57.50 | 225096.93 | 3914.87 2014-03-13 11:39:00 | 3914.71 | 3916.33 | 3913.00 | 3914.22 | 103.37 | 404632.81 | 3914.30 2014-03-13 11:40:00 | 3913.24 | 3914.93 | 3912.56 | 3912.77 | 63.27 | 247612.74 | 3913.77 2014-03-13 11:41:00 | 3912.34 | 3914.12 | 3910.00 | 3912.53 | 65.00 | 254289.29 | 3911.90 2014-03-13 11:42:00 | 3912.67 | 3913.00 | 3911.02 | 3911.42 | 42.03 | 164401.19 | 3911.99 2014-03-13 11:43:00 | 3911.75 | 3914.43 | 3911.65 | 3912.25 | 50.99 | 199497.53 | 3912.87 2014-03-13 11:44:00 | 3913.24 | 3913.90 | 3912.00 | 3912.02 | 64.04 | 250593.32 | 3913.01 2014-03-13 11:45:00 | 3912.00 | 3913.89 | 3911.10 | 3913.00 | 43.70 | 170959.43 | 3912.47 2014-03-13 11:46:00 | 3912.64 | 3913.99 | 3911.17 | 3912.45 | 66.92 | 261812.02 | 3912.43 2014-03-13 11:47:00 | 3913.50 | 3914.00 | 3911.00 | 3913.48 | 23.18 | 90704.22 | 3912.70 2014-03-13 11:48:00 | 3913.00 | 3914.00 | 3913.00 | 3913.55 | 4.24 | 16601.34 | 3913.56 2014-03-13 11:49:00 | 3913.98 | 3914.00 | 3911.57 | 3913.44 | 45.37 | 177529.24 | 3913.09 2014-03-13 11:50:00 | 3912.44 | 3913.62 | 3912.28 | 3913.01 | 18.66 | 73015.33 | 3912.93 2014-03-13 11:51:00 | 3913.50 | 3913.90 | 3912.90 | 3913.13 | 40.58 | 158813.00 | 3913.39 2014-03-13 11:52:00 | 3913.90 | 3913.90 | 3913.02 | 3913.03 | 8.85 | 34623.85 | 3913.18 2014-03-13 11:53:00 | 3913.00 | 3913.00 | 3911.69 | 3912.95 | 71.01 | 277837.02 | 3912.54 2014-03-13 11:54:00 | 3911.54 | 3911.54 | 3910.00 | 3911.40 | 37.81 | 147879.47 | 3910.81 2014-03-13 11:55:00 | 3911.24 | 3911.84 | 3909.00 | 3909.00 | 65.89 | 257665.18 | 3910.36 2014-03-13 11:56:00 | 3909.00 | 3909.05 | 3908.04 | 3908.98 | 90.40 | 353339.49 | 3908.84 2014-03-13 11:57:00 | 3908.64 | 3913.48 | 3908.00 | 3913.48 | 32.08 | 125422.39 | 3909.43 2014-03-13 11:58:00 | 3913.43 | 3913.43 | 3910.10 | 3910.16 | 82.44 | 322497.85 | 3911.77 2014-03-13 11:59:00 | 3911.50 | 3912.65 | 3909.93 | 3909.93 | 60.72 | 237471.13 | 3911.05 2014-03-13 12:00:00 | 3909.00 | 3909.66 | 3908.10 | 3908.93 | 40.62 | 158784.76 | 3908.93 2014-03-13 12:01:00 | 3908.80 | 3911.90 | 3905.10 | 3906.00 | 91.87 | 359215.11 | 3910.12 2014-03-13 12:02:00 | 3909.00 | 3909.98 | 3905.10 | 3906.44 | 110.21 | 430637.52 | 3907.43 2014-03-13 12:03:00 | 3908.59 | 3909.97 | 3906.21 | 3909.35 | 71.59 | 279774.89 | 3907.80 2014-03-13 12:04:00 | 3909.80 | 3911.17 | 3908.10 | 3910.92 | 68.59 | 268185.55 | 3909.98 2014-03-13 12:05:00 | 3910.04 | 3914.43 | 3910.00 | 3913.00 | 77.59 | 303475.38 | 3911.47 2014-03-13 12:06:00 | 3912.87 | 3920.00 | 3912.83 | 3917.45 | 50.64 | 198377.19 | 3917.56 2014-03-13 12:07:00 | 3917.97 | 3920.08 | 3917.00 | 3918.06 | 175.68 | 688406.22 | 3918.64 2014-03-13 12:08:00 | 3918.08 | 3919.81 | 3916.00 | 3917.72 | 96.46 | 377939.47 | 3918.18 2014-03-13 12:09:00 | 3917.25 | 3919.00 | 3916.01 | 3918.88 | 109.08 | 427349.47 | 3917.94 2014-03-13 12:10:00 | 3918.44 | 3919.00 | 3916.02 | 3916.31 | 220.73 | 864774.37 | 3917.77 2014-03-13 12:11:00 | 3916.60 | 3917.87 | 3915.00 | 3915.22 | 48.65 | 190490.35 | 3915.85 2014-03-13 12:12:00 | 3915.15 | 3917.70 | 3914.50 | 3917.23 | 48.97 | 191820.32 | 3916.86 2014-03-13 12:13:00 | 3918.00 | 3918.00 | 3915.39 | 3916.00 | 131.00 | 513044.58 | 3916.28 2014-03-13 12:14:00 | 3916.00 | 3916.50 | 3915.00 | 3916.18 | 38.39 | 150298.15 | 3915.54 2014-03-13 12:15:00 | 3916.25 | 3916.35 | 3914.04 | 3914.04 | 73.67 | 288465.67 | 3915.65 2014-03-13 12:16:00 | 3915.00 | 3915.48 | 3913.00 | 3913.01 | 43.11 | 168730.51 | 3914.41 2014-03-13 12:17:00 | 3914.01 | 3914.96 | 3913.00 | 3914.95 | 100.90 | 394911.21 | 3913.93 2014-03-13 12:18:00 | 3914.00 | 3914.99 | 3913.00 | 3913.46 | 5.88 | 23015.66 | 3914.23 2014-03-13 12:19:00 | 3914.00 | 3915.08 | 3913.12 | 3915.08 | 113.23 | 443190.00 | 3914.07 2014-03-13 12:20:00 | 3915.10 | 3915.95 | 3914.02 | 3914.93 | 55.48 | 217208.24 | 3914.93 2014-03-13 12:21:00 | 3915.97 | 3916.40 | 3915.00 | 3915.82 | 159.75 | 625536.78 | 3915.67 2014-03-13 12:22:00 | 3915.23 | 3916.36 | 3914.26 | 3914.70 | 62.37 | 244202.85 | 3915.26 2014-03-13 12:23:00 | 3914.03 | 3914.20 | 3913.97 | 3914.01 | 9.55 | 37387.23 | 3914.07 2014-03-13 12:24:00 | 3916.23 | 3916.24 | 3913.00 | 3914.00 | 131.63 | 515272.19 | 3914.64 2014-03-13 12:25:00 | 3913.00 | 3915.86 | 3912.14 | 3914.10 | 142.99 | 559627.94 | 3913.76 2014-03-13 12:26:00 | 3912.23 | 3913.96 | 3911.00 | 3911.05 | 144.27 | 564442.02 | 3912.51 2014-03-13 12:27:00 | 3912.02 | 3915.27 | 3912.02 | 3913.82 | 57.16 | 223723.65 | 3914.20 2014-03-13 12:28:00 | 3915.00 | 3915.09 | 3912.98 | 3913.05 | 74.95 | 293317.97 | 3913.62 2014-03-13 12:29:00 | 3913.00 | 3914.00 | 3912.99 | 3914.00 | 2.94 | 11504.47 | 3913.09 2014-03-13 12:30:00 | 3913.93 | 3915.00 | 3913.01 | 3914.04 | 45.87 | 179545.91 | 3914.23 2014-03-13 12:31:00 | 3914.94 | 3916.00 | 3914.06 | 3914.42 | 45.03 | 176293.49 | 3914.94 2014-03-13 12:32:00 | 3914.75 | 3916.00 | 3914.10 | 3915.00 | 100.07 | 391802.64 | 3915.21 2014-03-13 12:33:00 | 3915.00 | 3915.00 | 3914.81 | 3915.00 | 7.95 | 31139.24 | 3914.92 2014-03-13 12:34:00 | 3915.00 | 3916.00 | 3914.32 | 3915.00 | 9.12 | 35723.37 | 3915.32 2014-03-13 12:35:00 | 3914.93 | 3915.98 | 3912.11 | 3914.81 | 99.50 | 389473.90 | 3914.15 2014-03-13 12:36:00 | 3914.95 | 3915.99 | 3913.06 | 3914.00 | 204.34 | 799874.69 | 3914.35 2014-03-13 12:37:00 | 3913.83 | 3914.63 | 3913.54 | 3914.00 | 35.58 | 139252.37 | 3914.11 2014-03-13 12:38:00 | 3913.23 | 3913.86 | 3912.11 | 3912.82 | 45.35 | 177477.03 | 3913.15 2014-03-13 12:39:00 | 3913.00 | 3914.91 | 3912.11 | 3914.06 | 125.09 | 489592.87 | 3913.89 2014-03-13 12:40:00 | 3913.65 | 3914.49 | 3913.12 | 3914.38 | 106.07 | 415121.28 | 3913.73 2014-03-13 12:41:00 | 3914.32 | 3915.97 | 3913.50 | 3914.44 | 82.36 | 322412.13 | 3914.57 2014-03-13 12:42:00 | 3915.64 | 3915.97 | 3913.76 | 3914.47 | 136.65 | 534961.58 | 3914.97 2014-03-13 12:43:00 | 3915.00 | 3915.00 | 3914.02 | 3914.40 | 3.84 | 15028.91 | 3914.80 2014-03-13 12:44:00 | 3914.52 | 3914.78 | 3914.45 | 3914.47 | 19.08 | 74704.87 | 3914.73 2014-03-13 12:45:00 | 3914.00 | 3915.16 | 3913.60 | 3914.96 | 13.36 | 52312.22 | 3914.41 2014-03-13 12:46:00 | 3914.44 | 3914.44 | 3913.10 | 3913.11 | 17.26 | 67558.51 | 3913.49 2014-03-13 12:47:00 | 3913.90 | 3915.00 | 3913.21 | 3914.02 | 60.25 | 235829.63 | 3913.99 2014-03-13 12:48:00 | 3914.00 | 3914.00 | 3913.22 | 3913.96 | 1.86 | 7263.96 | 3913.77 2014-03-13 12:49:00 | 3913.25 | 3914.64 | 3913.22 | 3913.87 | 17.79 | 69633.86 | 3913.99 2014-03-13 12:50:00 | 3913.42 | 3915.00 | 3912.11 | 3915.00 | 37.64 | 147279.26 | 3912.84 2014-03-13 12:51:00 | 3913.54 | 3914.40 | 3911.00 | 3912.67 | 139.84 | 547218.42 | 3913.09 2014-03-13 12:52:00 | 3913.26 | 3914.04 | 3912.66 | 3914.04 | 31.22 | 122168.38 | 3913.27 2014-03-13 12:53:00 | 3914.48 | 3914.49 | 3913.66 | 3913.66 | 21.06 | 82438.06 | 3914.25 2014-03-13 12:54:00 | 3914.05 | 3914.50 | 3914.04 | 3914.50 | 35.13 | 137511.68 | 3914.37 2014-03-13 12:55:00 | 3913.66 | 3914.39 | 3912.60 | 3913.93 | 93.08 | 364266.20 | 3913.47 2014-03-13 12:56:00 | 3914.41 | 3914.50 | 3912.21 | 3912.21 | 83.51 | 326826.08 | 3913.62 2014-03-13 12:57:00 | 3912.58 | 3913.61 | 3912.10 | 3912.24 | 134.34 | 525651.05 | 3912.75 2014-03-13 12:58:00 | 3912.00 | 3913.37 | 3911.00 | 3912.68 | 132.60 | 518775.74 | 3912.19 2014-03-13 12:59:00 | 3912.57 | 3912.98 | 3911.42 | 3912.34 | 171.50 | 670941.33 | 3912.13 2014-03-13 13:00:00 | 3911.75 | 3912.87 | 3911.43 | 3912.13 | 196.02 | 766871.26 | 3912.17 2014-03-13 13:01:00 | 3912.44 | 3912.79 | 3911.56 | 3912.71 | 124.36 | 486527.32 | 3912.15 2014-03-13 13:02:00 | 3912.64 | 3912.70 | 3911.58 | 3911.58 | 108.88 | 425947.25 | 3912.08 2014-03-13 13:03:00 | 3912.50 | 3914.33 | 3912.44 | 3914.33 | 38.26 | 149687.53 | 3912.89 2014-03-13 13:04:00 | 3914.00 | 3914.04 | 3910.39 | 3912.91 | 85.43 | 334215.03 | 3912.29 2014-03-13 13:05:00 | 3912.95 | 3912.95 | 3911.18 | 3912.15 | 43.08 | 168534.21 | 3912.49 2014-03-13 13:06:00 | 3912.36 | 3913.00 | 3911.26 | 3913.00 | 53.83 | 210600.19 | 3912.32 2014-03-13 13:07:00 | 3913.64 | 3914.68 | 3912.35 | 3914.68 | 23.37 | 91469.94 | 3913.82 2014-03-13 13:08:00 | 3914.08 | 3914.33 | 3912.52 | 3912.96 | 36.89 | 144370.22 | 3913.43 2014-03-13 13:09:00 | 3913.50 | 3915.00 | 3913.46 | 3914.00 | 37.01 | 144864.87 | 3914.10 2014-03-13 13:10:00 | 3913.97 | 3914.84 | 3912.97 | 3913.51 | 29.96 | 117256.46 | 3913.64 2014-03-13 13:11:00 | 3913.15 | 3913.55 | 3912.86 | 3913.49 | 6.30 | 24649.29 | 3913.21 2014-03-13 13:12:00 | 3913.51 | 3913.72 | 3912.50 | 3912.72 | 30.92 | 120976.15 | 3913.19 2014-03-13 13:13:00 | 3912.72 | 3913.87 | 3912.71 | 3913.53 | 86.58 | 338770.82 | 3912.99 2014-03-13 13:14:00 | 3913.53 | 3913.98 | 3912.65 | 3913.77 | 23.00 | 89984.70 | 3913.23 2014-03-13 13:15:00 | 3913.99 | 3913.99 | 3912.70 | 3913.39 | 31.55 | 123441.82 | 3913.20 2014-03-13 13:16:00 | 3913.99 | 3914.04 | 3912.70 | 3913.57 | 114.59 | 448460.27 | 3913.57 2014-03-13 13:17:00 | 3912.72 | 3912.72 | 3912.72 | 3912.72 | 0.54 | 2112.87 | 3912.72 2014-03-13 13:18:00 | 3912.72 | 3913.82 | 3912.50 | 3912.56 | 38.27 | 149752.16 | 3913.25 2014-03-13 13:19:00 | 3912.50 | 3912.50 | 3912.00 | 3912.21 | 6.83 | 26732.75 | 3912.30 2014-03-13 13:20:00 | 3912.72 | 3912.72 | 3912.72 | 3912.72 | 1.30 | 5086.54 | 3912.72 2014-03-13 13:21:00 | 3912.72 | 3913.22 | 3912.41 | 3913.00 | 13.89 | 54329.52 | 3912.82 2014-03-13 13:22:00 | 3913.02 | 3913.48 | 3913.00 | 3913.48 | 19.22 | 75222.97 | 3913.18 2014-03-13 13:23:00 | 3913.20 | 3913.30 | 3913.20 | 3913.30 | 6.22 | 24332.76 | 3913.28 2014-03-13 13:24:00 | 3913.70 | 3914.08 | 3912.40 | 3914.08 | 13.45 | 52651.05 | 3913.41 2014-03-13 13:25:00 | 3914.26 | 3915.00 | 3912.39 | 3915.00 | 81.76 | 319980.90 | 3913.52 2014-03-13 13:26:00 | 3915.06 | 3915.08 | 3913.04 | 3914.00 | 140.05 | 548165.06 | 3914.01 2014-03-13 13:27:00 | 3914.00 | 3915.01 | 3913.58 | 3915.01 | 59.24 | 231878.77 | 3914.42 2014-03-13 13:28:00 | 3915.08 | 3915.08 | 3915.00 | 3915.00 | 3.23 | 12653.32 | 3915.01 2014-03-13 13:29:00 | . | . | . | . | . | . | . 2014-03-13 13:30:00 | 3914.02 | 3914.34 | 3913.22 | 3914.34 | 13.59 | 53179.99 | 3914.03 2014-03-13 13:31:00 | 3914.38 | 3914.64 | 3913.20 | 3913.20 | 60.95 | 238548.51 | 3914.03 2014-03-13 13:32:00 | 3913.96 | 3913.96 | 3913.20 | 3913.20 | 2.81 | 10986.26 | 3913.88 2014-03-13 13:33:00 | 3913.20 | 3913.20 | 3913.20 | 3913.20 | 0.33 | 1307.01 | 3913.20 2014-03-13 13:34:00 | . | . | . | . | . | . | . 2014-03-13 13:35:00 | 3913.20 | 3913.20 | 3912.23 | 3912.23 | 49.51 | 193709.06 | 3912.84 2014-03-13 13:36:00 | 3912.00 | 3912.23 | 3910.07 | 3912.00 | 136.81 | 535123.29 | 3911.49 2014-03-13 13:37:00 | 3912.06 | 3912.06 | 3910.05 | 3911.78 | 91.24 | 356849.44 | 3911.28 2014-03-13 13:38:00 | 3911.76 | 3912.00 | 3910.12 | 3910.96 | 47.61 | 186169.93 | 3910.72 2014-03-13 13:39:00 | 3910.20 | 3912.00 | 3910.00 | 3910.00 | 117.31 | 458800.83 | 3910.88 2014-03-13 13:40:00 | 3910.00 | 3911.00 | 3909.00 | 3909.90 | 9.82 | 38388.25 | 3909.99 2014-03-13 13:41:00 | 3909.90 | 3912.25 | 3906.00 | 3908.60 | 102.03 | 398748.72 | 3908.23 2014-03-13 13:42:00 | 3908.56 | 3912.00 | 3907.00 | 3911.37 | 115.31 | 450679.93 | 3908.32 2014-03-13 13:43:00 | 3909.96 | 3910.94 | 3906.00 | 3908.29 | 122.29 | 477927.02 | 3908.24 2014-03-13 13:44:00 | 3907.62 | 3908.35 | 3905.00 | 3906.83 | 178.82 | 698715.41 | 3907.37 2014-03-13 13:45:00 | 3906.93 | 3907.50 | 3904.00 | 3905.97 | 95.30 | 372178.00 | 3905.41 2014-03-13 13:46:00 | 3906.00 | 3906.00 | 3900.00 | 3901.00 | 143.80 | 561176.60 | 3902.43 2014-03-13 13:47:00 | 3900.26 | 3900.26 | 3890.00 | 3893.58 | 150.40 | 585881.54 | 3895.39 2014-03-13 13:48:00 | 3894.02 | 3898.62 | 3882.02 | 3889.65 | 108.73 | 422744.57 | 3887.88 2014-03-13 13:49:00 | 3888.72 | 3890.23 | 3885.90 | 3890.00 | 210.85 | 820039.09 | 3889.19 2014-03-13 13:50:00 | 3890.23 | 3900.00 | 3890.23 | 3900.00 | 192.93 | 751458.95 | 3894.94 2014-03-13 13:51:00 | 3900.02 | 3903.00 | 3900.00 | 3900.00 | 223.99 | 873740.72 | 3900.82 2014-03-13 13:52:00 | 3900.00 | 3902.97 | 3897.65 | 3900.02 | 115.35 | 449944.80 | 3900.59 2014-03-13 13:53:00 | 3900.02 | 3901.50 | 3898.14 | 3899.50 | 95.83 | 373677.92 | 3899.42 2014-03-13 13:54:00 | 3900.72 | 3900.98 | 3893.21 | 3898.85 | 85.92 | 335007.29 | 3898.97 2014-03-13 13:55:00 | 3894.00 | 3898.70 | 3892.05 | 3893.17 | 107.30 | 418041.77 | 3895.90 2014-03-13 13:56:00 | 3895.00 | 3897.00 | 3893.23 | 3894.15 | 70.67 | 275282.93 | 3895.49 2014-03-13 13:57:00 | 3894.00 | 3896.83 | 3893.63 | 3894.01 | 62.84 | 244783.40 | 3895.53 2014-03-13 13:58:00 | 3894.01 | 3895.51 | 3893.23 | 3895.11 | 54.86 | 213638.47 | 3894.18 2014-03-13 13:59:00 | 3894.91 | 3900.00 | 3894.18 | 3896.28 | 147.04 | 573224.81 | 3898.35 2014-03-13 14:00:00 | 3896.44 | 3900.00 | 3895.01 | 3896.55 | 211.51 | 824553.60 | 3898.47 2014-03-13 14:01:00 | 3898.78 | 3899.90 | 3896.00 | 3898.15 | 41.88 | 163258.34 | 3898.15 2014-03-13 14:02:00 | 3897.42 | 3898.94 | 3897.42 | 3898.56 | 95.78 | 373356.96 | 3898.03 2014-03-13 14:03:00 | 3898.46 | 3899.76 | 3896.02 | 3898.52 | 180.74 | 704582.15 | 3898.23 2014-03-13 14:04:00 | 3898.54 | 3898.54 | 3896.00 | 3896.00 | 16.05 | 62554.51 | 3897.48 2014-03-13 14:05:00 | 3896.00 | 3897.50 | 3895.06 | 3897.02 | 120.67 | 470182.24 | 3896.59 2014-03-13 14:06:00 | 3896.02 | 3896.05 | 3895.00 | 3895.00 | 26.00 | 101303.69 | 3895.70 2014-03-13 14:07:00 | 3895.00 | 3895.10 | 3894.50 | 3894.60 | 25.86 | 100737.23 | 3894.88 2014-03-13 14:08:00 | 3894.62 | 3896.05 | 3891.04 | 3893.49 | 76.54 | 298075.70 | 3894.28 2014-03-13 14:09:00 | 3892.27 | 3894.56 | 3891.33 | 3893.54 | 135.58 | 527804.09 | 3892.96 2014-03-13 14:10:00 | 3893.54 | 3893.54 | 3892.31 | 3892.53 | 76.86 | 299220.26 | 3893.11 2014-03-13 14:11:00 | 3892.52 | 3893.42 | 3891.33 | 3891.33 | 45.57 | 177362.25 | 3892.00 2014-03-13 14:12:00 | 3891.00 | 3892.98 | 3890.00 | 3892.11 | 64.98 | 252860.43 | 3891.30 2014-03-13 14:13:00 | 3891.05 | 3893.00 | 3890.00 | 3892.05 | 103.92 | 404408.63 | 3891.58 2014-03-13 14:14:00 | 3892.05 | 3892.05 | 3890.00 | 3890.00 | 33.10 | 128778.84 | 3890.60 2014-03-13 14:15:00 | 3890.01 | 3890.01 | 3886.00 | 3889.71 | 98.98 | 384910.29 | 3888.69 2014-03-13 14:16:00 | 3887.47 | 3891.00 | 3887.00 | 3889.80 | 125.50 | 488095.81 | 3889.27 2014-03-13 14:17:00 | 3889.70 | 3889.75 | 3888.02 | 3889.23 | 86.76 | 337424.36 | 3888.99 2014-03-13 14:18:00 | 3888.98 | 3890.00 | 3885.62 | 3890.00 | 80.62 | 313420.02 | 3887.81 2014-03-13 14:19:00 | 3891.00 | 3893.80 | 3889.34 | 3892.86 | 55.63 | 216513.70 | 3892.10 2014-03-13 14:20:00 | 3891.53 | 3894.00 | 3890.97 | 3893.25 | 96.60 | 376006.44 | 3892.41 2014-03-13 14:21:00 | 3893.26 | 3895.00 | 3893.25 | 3895.00 | 94.54 | 368145.15 | 3894.27 2014-03-13 14:22:00 | 3894.91 | 3896.85 | 3892.66 | 3894.60 | 116.94 | 455347.86 | 3893.79 2014-03-13 14:23:00 | 3894.00 | 3894.00 | 3891.04 | 3892.97 | 89.06 | 346673.81 | 3892.41 2014-03-13 14:24:00 | 3892.61 | 3895.98 | 3891.56 | 3892.02 | 73.39 | 285756.49 | 3893.78 2014-03-13 14:25:00 | 3893.00 | 3895.50 | 3892.06 | 3894.03 | 93.85 | 365446.44 | 3894.11 2014-03-13 14:26:00 | 3894.00 | 3896.98 | 3894.00 | 3895.82 | 52.40 | 204119.80 | 3895.34 2014-03-13 14:27:00 | 3895.67 | 3898.00 | 3892.00 | 3893.89 | 139.80 | 544443.12 | 3894.50 2014-03-13 14:28:00 | 3892.81 | 3893.11 | 3890.75 | 3890.88 | 37.14 | 144506.16 | 3891.27 2014-03-13 14:29:00 | 3892.06 | 3893.78 | 3890.00 | 3890.90 | 176.71 | 687696.45 | 3891.73 2014-03-13 14:30:00 | 3892.67 | 3892.67 | 3890.00 | 3891.60 | 104.55 | 406775.53 | 3890.84 2014-03-13 14:31:00 | 3890.67 | 3892.97 | 3889.89 | 3891.87 | 157.05 | 611111.46 | 3891.26 2014-03-13 14:32:00 | 3891.60 | 3892.00 | 3888.00 | 3889.88 | 75.04 | 291931.10 | 3890.44 2014-03-13 14:33:00 | 3889.90 | 3891.12 | 3889.90 | 3891.12 | 17.05 | 66331.68 | 3890.42 2014-03-13 14:34:00 | 3891.63 | 3892.91 | 3889.02 | 3890.00 | 131.75 | 512628.94 | 3891.04 2014-03-13 14:35:00 | 3890.84 | 3892.80 | 3889.47 | 3891.28 | 63.15 | 245725.09 | 3891.13 2014-03-13 14:36:00 | 3891.06 | 3896.00 | 3890.00 | 3891.00 | 66.21 | 257764.93 | 3893.38 2014-03-13 14:37:00 | 3892.80 | 3894.00 | 3891.19 | 3892.12 | 143.44 | 558277.36 | 3892.20 2014-03-13 14:38:00 | 3892.92 | 3893.34 | 3891.02 | 3892.06 | 125.13 | 487062.01 | 3892.42 2014-03-13 14:39:00 | 3893.10 | 3893.10 | 3890.90 | 3890.90 | 63.94 | 248842.44 | 3891.81 2014-03-13 14:40:00 | 3890.70 | 3892.12 | 3890.70 | 3892.03 | 14.23 | 55370.75 | 3891.40 2014-03-13 14:41:00 | 3891.36 | 3893.00 | 3891.14 | 3893.00 | 6.84 | 26605.00 | 3891.33 2014-03-13 14:42:00 | 3893.00 | 3893.00 | 3892.20 | 3892.96 | 3.97 | 15454.39 | 3892.79 2014-03-13 14:43:00 | 3892.23 | 3893.40 | 3891.11 | 3893.30 | 46.81 | 182187.94 | 3892.49 2014-03-13 14:44:00 | 3893.31 | 3896.00 | 3893.31 | 3895.00 | 63.82 | 248530.76 | 3894.43 2014-03-13 14:45:00 | 3896.00 | 3896.94 | 3896.00 | 3896.94 | 17.25 | 67215.28 | 3896.76 2014-03-13 14:46:00 | 3896.28 | 3897.78 | 3896.23 | 3896.71 | 57.88 | 225557.47 | 3896.92 2014-03-13 14:47:00 | 3897.80 | 3898.90 | 3896.57 | 3898.27 | 24.42 | 95168.95 | 3897.97 2014-03-13 14:48:00 | 3898.35 | 3903.23 | 3898.35 | 3903.09 | 84.34 | 329059.13 | 3901.44 2014-03-13 14:49:00 | 3903.07 | 3904.69 | 3901.05 | 3902.72 | 96.70 | 377332.46 | 3902.30 2014-03-13 14:50:00 | 3902.00 | 3903.83 | 3901.00 | 3902.00 | 32.89 | 128343.13 | 3902.07 2014-03-13 14:51:00 | 3903.35 | 3903.92 | 3897.90 | 3899.99 | 134.39 | 524196.00 | 3900.65 2014-03-13 14:52:00 | 3899.02 | 3900.85 | 3899.02 | 3900.00 | 69.62 | 271499.20 | 3899.79 2014-03-13 14:53:00 | 3899.04 | 3899.05 | 3896.00 | 3898.34 | 50.21 | 195658.15 | 3897.18 2014-03-13 14:54:00 | 3896.13 | 3898.28 | 3896.00 | 3896.80 | 116.52 | 454066.12 | 3897.03 2014-03-13 14:55:00 | 3896.87 | 3901.00 | 3896.37 | 3901.00 | 111.96 | 436493.33 | 3898.55 2014-03-13 14:56:00 | 3899.85 | 3901.00 | 3899.00 | 3901.00 | 45.65 | 178005.33 | 3899.78 2014-03-13 14:57:00 | 3901.06 | 3901.14 | 3900.00 | 3901.09 | 13.46 | 52509.64 | 3900.87 2014-03-13 14:58:00 | 3900.98 | 3901.89 | 3900.00 | 3900.62 | 41.32 | 161194.11 | 3901.12 2014-03-13 14:59:00 | 3900.00 | 3901.88 | 3900.00 | 3900.98 | 128.23 | 500180.69 | 3900.71 2014-03-13 15:00:00 | 3900.11 | 3901.79 | 3897.17 | 3898.27 | 88.80 | 346314.94 | 3900.03 2014-03-13 15:01:00 | 3898.90 | 3901.50 | 3898.11 | 3900.06 | 102.59 | 400041.21 | 3899.61 2014-03-13 15:02:00 | 3899.34 | 3905.98 | 3899.34 | 3901.00 | 91.23 | 355975.27 | 3901.83 2014-03-13 15:03:00 | 3901.00 | 3902.07 | 3900.98 | 3902.07 | 15.70 | 61250.19 | 3901.29 2014-03-13 15:04:00 | 3905.05 | 3905.05 | 3900.33 | 3901.41 | 72.50 | 282870.50 | 3901.66 2014-03-13 15:05:00 | 3902.02 | 3903.99 | 3901.88 | 3901.88 | 99.64 | 388932.59 | 3903.34 2014-03-13 15:06:00 | 3902.00 | 3903.94 | 3902.00 | 3903.70 | 34.72 | 135522.51 | 3903.19 2014-03-13 15:07:00 | 3902.85 | 3903.54 | 3902.00 | 3903.54 | 23.93 | 93411.78 | 3903.05 2014-03-13 15:08:00 | 3903.94 | 3903.94 | 3902.07 | 3902.22 | 62.33 | 243242.65 | 3902.81 2014-03-13 15:09:00 | 3902.72 | 3903.57 | 3902.24 | 3902.43 | 42.83 | 167159.32 | 3902.76 2014-03-13 15:10:00 | 3902.00 | 3904.61 | 3901.77 | 3902.05 | 32.12 | 125328.17 | 3902.36 2014-03-13 15:11:00 | 3902.01 | 3903.39 | 3900.01 | 3900.01 | 96.40 | 376132.07 | 3901.83 2014-03-13 15:12:00 | 3900.00 | 3900.01 | 3897.28 | 3898.76 | 50.92 | 198524.81 | 3898.99 2014-03-13 15:13:00 | 3899.86 | 3901.00 | 3897.61 | 3898.18 | 63.81 | 248825.24 | 3899.23 2014-03-13 15:14:00 | 3899.11 | 3901.00 | 3898.00 | 3899.77 | 95.15 | 371049.18 | 3899.62 2014-03-13 15:15:00 | 3899.40 | 3900.77 | 3897.00 | 3897.00 | 77.02 | 300324.47 | 3899.15 2014-03-13 15:16:00 | 3895.28 | 3899.95 | 3895.19 | 3899.95 | 80.63 | 314197.53 | 3897.02 2014-03-13 15:17:00 | 3897.60 | 3897.60 | 3891.79 | 3894.00 | 46.86 | 182554.65 | 3895.50 2014-03-13 15:18:00 | 3894.96 | 3898.16 | 3891.88 | 3897.00 | 64.19 | 250060.22 | 3895.63 2014-03-13 15:19:00 | 3898.49 | 3899.57 | 3897.72 | 3897.72 | 10.93 | 42600.55 | 3898.65 2014-03-13 15:20:00 | 3898.53 | 3900.00 | 3895.32 | 3896.14 | 56.95 | 221976.26 | 3897.67 2014-03-13 15:21:00 | 3899.00 | 3900.00 | 3895.99 | 3897.00 | 109.65 | 427458.47 | 3898.57 2014-03-13 15:22:00 | 3897.52 | 3898.84 | 3897.23 | 3897.39 | 33.55 | 130751.20 | 3897.78 2014-03-13 15:23:00 | 3897.00 | 3897.39 | 3895.60 | 3896.04 | 21.36 | 83227.94 | 3896.26 2014-03-13 15:24:00 | 3898.75 | 3898.88 | 3896.37 | 3898.08 | 84.64 | 329920.55 | 3897.74 2014-03-13 15:25:00 | 3898.16 | 3899.06 | 3895.10 | 3896.25 | 80.88 | 315167.75 | 3896.93 2014-03-13 15:26:00 | 3895.46 | 3899.69 | 3895.01 | 3898.26 | 61.60 | 240026.68 | 3896.60 2014-03-13 15:27:00 | 3896.01 | 3898.60 | 3896.00 | 3897.14 | 70.33 | 274138.11 | 3897.72 2014-03-13 15:28:00 | 3897.12 | 3897.15 | 3896.00 | 3896.00 | 19.98 | 77845.83 | 3896.19 2014-03-13 15:29:00 | 3895.84 | 3895.87 | 3895.82 | 3895.87 | 1.99 | 7752.73 | 3895.84 2014-03-13 15:30:00 | 3895.20 | 3895.72 | 3895.00 | 3895.10 | 28.01 | 109120.84 | 3895.23 2014-03-13 15:31:00 | 3895.00 | 3896.95 | 3895.00 | 3895.86 | 88.04 | 343033.90 | 3896.43 2014-03-13 15:32:00 | 3895.86 | 3895.86 | 3894.22 | 3894.22 | 1.36 | 5290.03 | 3895.45 2014-03-13 15:33:00 | 3895.48 | 3895.75 | 3894.01 | 3895.75 | 59.65 | 232356.14 | 3895.06 2014-03-13 15:34:00 | 3895.88 | 3896.39 | 3894.01 | 3895.66 | 85.56 | 333248.38 | 3894.77 2014-03-13 15:35:00 | 3896.23 | 3896.70 | 3895.00 | 3895.63 | 76.08 | 296404.80 | 3895.81 2014-03-13 15:36:00 | 3895.20 | 3897.00 | 3895.00 | 3895.04 | 26.66 | 103848.59 | 3896.03 2014-03-13 15:37:00 | 3894.00 | 3896.92 | 3894.00 | 3895.46 | 66.67 | 259734.18 | 3895.64 2014-03-13 15:38:00 | 3896.90 | 3897.00 | 3894.91 | 3896.07 | 60.99 | 237617.71 | 3896.07 2014-03-13 15:39:00 | 3896.14 | 3897.00 | 3894.23 | 3895.92 | 46.61 | 181585.53 | 3896.02 2014-03-13 15:40:00 | 3895.74 | 3896.14 | 3894.08 | 3896.08 | 33.20 | 129306.56 | 3894.89 2014-03-13 15:41:00 | 3896.48 | 3897.90 | 3895.21 | 3897.44 | 9.13 | 35562.09 | 3896.79 2014-03-13 15:42:00 | 3897.50 | 3899.06 | 3897.18 | 3899.06 | 22.30 | 86910.14 | 3898.19 2014-03-13 15:43:00 | 3899.05 | 3900.03 | 3899.05 | 3900.03 | 6.60 | 25746.63 | 3899.82 2014-03-13 15:44:00 | 3900.96 | 3901.34 | 3899.98 | 3900.91 | 88.70 | 345984.83 | 3900.49 2014-03-13 15:45:00 | 3900.01 | 3900.01 | 3897.43 | 3899.14 | 58.77 | 229100.40 | 3898.45 2014-03-13 15:46:00 | 3899.18 | 3899.83 | 3897.65 | 3899.15 | 93.09 | 362912.32 | 3898.55 2014-03-13 15:47:00 | 3897.88 | 3899.85 | 3897.88 | 3899.34 | 74.01 | 288581.88 | 3899.07 2014-03-13 15:48:00 | 3899.10 | 3899.81 | 3898.05 | 3899.40 | 25.41 | 99059.97 | 3898.77 2014-03-13 15:49:00 | 3898.90 | 3898.90 | 3898.05 | 3898.05 | 6.35 | 24747.63 | 3898.49 2014-03-13 15:50:00 | 3898.05 | 3898.99 | 3898.05 | 3898.99 | 29.72 | 115861.63 | 3898.44 2014-03-13 15:51:00 | 3899.00 | 3899.06 | 3897.96 | 3898.92 | 26.51 | 103376.52 | 3898.94 2014-03-13 15:52:00 | 3898.88 | 3899.41 | 3896.20 | 3896.53 | 32.15 | 125331.52 | 3898.34 2014-03-13 15:53:00 | 3899.79 | 3899.98 | 3896.95 | 3898.69 | 109.99 | 428796.83 | 3898.61 2014-03-13 15:54:00 | 3897.78 | 3899.89 | 3897.78 | 3898.51 | 63.42 | 247261.31 | 3898.73 2014-03-13 15:55:00 | 3899.33 | 3899.80 | 3897.07 | 3897.10 | 18.52 | 72207.52 | 3897.84 2014-03-13 15:56:00 | 3897.01 | 3899.75 | 3896.89 | 3897.34 | 41.62 | 162212.62 | 3897.94 2014-03-13 15:57:00 | 3897.46 | 3898.82 | 3897.19 | 3898.02 | 49.06 | 191249.95 | 3898.05 2014-03-13 15:58:00 | 3898.51 | 3898.51 | 3896.94 | 3897.89 | 14.45 | 56307.03 | 3897.49 2014-03-13 15:59:00 | 3898.33 | 3898.43 | 3896.30 | 3897.48 | 116.99 | 455915.83 | 3897.12 2014-03-13 16:00:00 | 3896.44 | 3899.90 | 3896.39 | 3899.12 | 41.65 | 162389.55 | 3898.53 2014-03-13 16:01:00 | 3898.11 | 3898.98 | 3897.14 | 3897.18 | 8.80 | 34284.42 | 3898.17 2014-03-13 16:02:00 | 3898.12 | 3898.12 | 3897.00 | 3897.85 | 13.69 | 53342.66 | 3897.32 2014-03-13 16:03:00 | 3897.65 | 3898.11 | 3897.00 | 3897.37 | 14.73 | 57397.26 | 3897.68 2014-03-13 16:04:00 | 3897.20 | 3897.89 | 3897.00 | 3897.02 | 81.58 | 317952.53 | 3897.38 2014-03-13 16:05:00 | 3897.02 | 3897.80 | 3896.46 | 3897.80 | 23.23 | 90527.90 | 3897.19 2014-03-13 16:06:00 | 3896.86 | 3897.47 | 3895.07 | 3896.13 | 36.85 | 143592.35 | 3896.57 2014-03-13 16:07:00 | 3897.17 | 3898.04 | 3896.30 | 3897.94 | 15.32 | 59701.80 | 3896.98 2014-03-13 16:08:00 | 3897.94 | 3899.92 | 3895.01 | 3898.80 | 28.87 | 112518.83 | 3898.11 2014-03-13 16:09:00 | 3899.50 | 3899.50 | 3897.96 | 3898.22 | 22.17 | 86411.86 | 3898.57 2014-03-13 16:10:00 | 3898.98 | 3899.90 | 3898.98 | 3899.90 | 4.66 | 18156.42 | 3899.58 2014-03-13 16:11:00 | 3899.45 | 3899.81 | 3898.42 | 3899.79 | 59.36 | 231450.46 | 3899.10 2014-03-13 16:12:00 | 3899.78 | 3902.98 | 3898.39 | 3901.00 | 43.75 | 170648.90 | 3900.19 2014-03-13 16:13:00 | 3899.80 | 3901.00 | 3896.00 | 3900.92 | 41.83 | 163103.93 | 3899.30 2014-03-13 16:14:00 | 3899.79 | 3904.00 | 3899.76 | 3904.00 | 29.45 | 114896.90 | 3901.56 2014-03-13 16:15:00 | 3903.00 | 3903.00 | 3900.97 | 3900.97 | 40.08 | 156392.45 | 3902.49 2014-03-13 16:16:00 | 3900.00 | 3900.02 | 3898.25 | 3899.55 | 17.49 | 68196.29 | 3898.94 2014-03-13 16:17:00 | 3899.00 | 3899.99 | 3898.02 | 3898.14 | 40.35 | 157314.11 | 3898.93 2014-03-13 16:18:00 | 3898.13 | 3899.95 | 3898.00 | 3899.95 | 29.28 | 114175.14 | 3899.16 2014-03-13 16:19:00 | 3899.97 | 3899.97 | 3898.30 | 3898.60 | 24.16 | 94219.11 | 3899.15 2014-03-13 16:20:00 | 3899.73 | 3899.73 | 3898.20 | 3898.20 | 18.98 | 74002.58 | 3898.98 2014-03-13 16:21:00 | 3898.20 | 3898.80 | 3895.46 | 3898.80 | 16.77 | 65339.54 | 3896.68 2014-03-13 16:22:00 | 3898.78 | 3898.80 | 3895.61 | 3898.44 | 40.01 | 155924.02 | 3897.03 2014-03-13 16:23:00 | 3896.81 | 3900.00 | 3895.72 | 3900.00 | 41.49 | 161698.97 | 3897.39 2014-03-13 16:24:00 | 3900.00 | 3902.00 | 3899.04 | 3900.29 | 38.86 | 151576.16 | 3900.47 2014-03-13 16:25:00 | 3899.87 | 3901.00 | 3899.22 | 3900.76 | 71.98 | 280723.02 | 3900.23 2014-03-13 16:26:00 | 3901.00 | 3902.00 | 3900.32 | 3901.12 | 34.61 | 135013.68 | 3901.34 2014-03-13 16:27:00 | 3900.45 | 3904.00 | 3900.45 | 3902.16 | 37.31 | 145580.56 | 3901.60 2014-03-13 16:28:00 | 3902.00 | 3904.00 | 3902.00 | 3904.00 | 60.99 | 238054.17 | 3902.91 2014-03-13 16:29:00 | 3903.80 | 3905.00 | 3903.80 | 3905.00 | 18.99 | 74155.17 | 3904.96 2014-03-13 16:30:00 | . | . | . | . | . | . | . 2014-03-13 16:31:00 | . | . | . | . | . | . | . 2014-03-13 16:32:00 | . | . | . | . | . | . | . 2014-03-13 16:33:00 | . | . | . | . | . | . | . 2014-03-13 16:34:00 | . | . | . | . | . | . | . 2014-03-13 16:35:00 | . | . | . | . | . | . | . 2014-03-13 16:36:00 | 3906.00 | 3906.00 | 3903.68 | 3905.00 | 31.26 | 122051.42 | 3905.02 2014-03-13 16:37:00 | 3904.98 | 3904.98 | 3903.00 | 3903.68 | 14.00 | 54647.93 | 3903.42 2014-03-13 16:38:00 | 3903.68 | 3903.68 | 3901.00 | 3902.00 | 9.69 | 37820.74 | 3903.07 2014-03-13 16:39:00 | 3903.00 | 3903.20 | 3903.00 | 3903.20 | 3.10 | 12099.32 | 3903.01 2014-03-13 16:40:00 | 3903.20 | 3903.20 | 3902.80 | 3902.98 | 10.08 | 39341.30 | 3902.91 2014-03-13 16:41:00 | . | . | . | . | . | . | . 2014-03-13 16:42:00 | 3902.00 | 3903.68 | 3899.02 | 3903.68 | 9.20 | 35915.67 | 3902.18 2014-03-13 16:43:00 | 3902.02 | 3902.02 | 3900.00 | 3902.00 | 6.70 | 26129.95 | 3901.16 2014-03-13 16:44:00 | 3902.00 | 3902.00 | 3900.00 | 3901.00 | 2.48 | 9662.96 | 3901.07 2014-03-13 16:45:00 | 3901.90 | 3903.46 | 3901.90 | 3903.40 | 2.94 | 11454.61 | 3902.76 2014-03-13 16:46:00 | . | . | . | . | . | . | . 2014-03-13 16:47:00 | 3900.72 | 3900.72 | 3900.00 | 3900.00 | 7.05 | 27501.51 | 3900.37 2014-03-13 16:48:00 | 3900.00 | 3900.00 | 3897.33 | 3899.21 | 40.09 | 156266.31 | 3898.08 2014-03-13 16:49:00 | 3898.89 | 3899.90 | 3895.55 | 3898.75 | 30.82 | 120090.85 | 3896.90 2014-03-13 16:50:00 | 3897.26 | 3899.78 | 3895.57 | 3896.13 | 39.35 | 153379.67 | 3897.34 2014-03-13 16:51:00 | 3896.46 | 3899.25 | 3895.60 | 3898.65 | 47.30 | 184330.60 | 3896.72 2014-03-13 16:52:00 | 3899.30 | 3899.98 | 3896.18 | 3897.20 | 24.37 | 94977.76 | 3897.96 2014-03-13 16:53:00 | 3898.28 | 3899.87 | 3896.13 | 3897.11 | 22.93 | 89364.12 | 3897.09 2014-03-13 16:54:00 | 3897.09 | 3900.00 | 3896.17 | 3897.30 | 15.89 | 61898.57 | 3896.67 2014-03-13 16:55:00 | 3900.00 | 3900.00 | 3897.52 | 3898.83 | 53.74 | 209548.94 | 3899.31 2014-03-13 16:56:00 | 3898.25 | 3900.00 | 3897.00 | 3899.84 | 13.89 | 54151.47 | 3899.16 2014-03-13 16:57:00 | 3898.61 | 3899.17 | 3896.32 | 3897.00 | 74.27 | 289499.77 | 3897.88 2014-03-13 16:58:00 | 3899.22 | 3899.78 | 3897.28 | 3899.78 | 40.47 | 157769.00 | 3898.71 2014-03-13 16:59:00 | 3899.53 | 3900.47 | 3897.58 | 3898.30 | 31.84 | 124120.07 | 3898.61 2014-03-13 17:00:00 | 3899.92 | 3900.02 | 3898.83 | 3899.86 | 40.49 | 157905.70 | 3899.77 2014-03-13 17:01:00 | 3899.04 | 3901.00 | 3898.60 | 3900.26 | 5.26 | 20518.63 | 3899.40 2014-03-13 17:02:00 | 3900.07 | 3902.88 | 3898.56 | 3899.99 | 14.41 | 56213.23 | 3899.90 2014-03-13 17:03:00 | 3899.88 | 3902.65 | 3898.50 | 3900.39 | 27.01 | 105334.31 | 3900.55 2014-03-13 17:04:00 | 3900.59 | 3902.86 | 3899.08 | 3901.82 | 48.28 | 188319.08 | 3900.88 2014-03-13 17:05:00 | 3900.26 | 3902.30 | 3899.06 | 3901.55 | 54.50 | 212609.12 | 3900.94 2014-03-13 17:06:00 | 3901.78 | 3902.86 | 3900.42 | 3900.42 | 18.66 | 72781.90 | 3900.63 2014-03-13 17:07:00 | 3900.96 | 3902.88 | 3897.00 | 3901.88 | 58.24 | 227207.25 | 3901.09 2014-03-13 17:08:00 | 3902.37 | 3902.86 | 3898.01 | 3901.14 | 43.36 | 169091.10 | 3899.97 2014-03-13 17:09:00 | 3900.69 | 3902.23 | 3900.06 | 3900.14 | 28.82 | 112405.07 | 3900.79 2014-03-13 17:10:00 | 3901.41 | 3902.35 | 3900.00 | 3901.94 | 8.97 | 34971.88 | 3900.93 2014-03-13 17:11:00 | 3901.07 | 3902.13 | 3897.21 | 3898.34 | 49.63 | 193559.11 | 3899.89 2014-03-13 17:12:00 | 3899.38 | 3901.54 | 3898.34 | 3899.78 | 26.47 | 103211.72 | 3899.34 2014-03-13 17:13:00 | 3899.78 | 3901.54 | 3898.58 | 3899.54 | 33.91 | 132250.33 | 3900.15 2014-03-13 17:14:00 | 3900.73 | 3901.54 | 3899.92 | 3901.50 | 44.18 | 172310.22 | 3900.63 2014-03-13 17:15:00 | 3899.97 | 3901.44 | 3898.35 | 3901.44 | 28.16 | 109803.59 | 3899.28 2014-03-13 17:16:00 | 3899.79 | 3901.22 | 3899.41 | 3901.22 | 11.26 | 43899.47 | 3900.10 2014-03-13 17:17:00 | 3900.59 | 3901.17 | 3899.21 | 3899.35 | 22.26 | 86820.12 | 3899.92 2014-03-13 17:18:00 | 3899.00 | 3901.06 | 3898.35 | 3900.20 | 56.99 | 222213.34 | 3899.51 2014-03-13 17:19:00 | 3898.69 | 3900.70 | 3898.69 | 3899.01 | 18.06 | 70449.44 | 3900.42 2014-03-13 17:20:00 | 3899.32 | 3900.40 | 3899.01 | 3900.15 | 30.95 | 120699.60 | 3899.70 2014-03-13 17:21:00 | 3900.18 | 3901.10 | 3897.89 | 3897.89 | 60.58 | 236245.92 | 3899.48 2014-03-13 17:22:00 | 3898.04 | 3900.98 | 3898.04 | 3899.90 | 34.98 | 136396.36 | 3899.49 2014-03-13 17:23:00 | 3900.57 | 3900.57 | 3898.01 | 3898.01 | 18.67 | 72794.23 | 3899.83 2014-03-13 17:24:00 | 3900.72 | 3900.72 | 3898.18 | 3899.28 | 39.50 | 154001.89 | 3899.08 2014-03-13 17:25:00 | 3899.98 | 3900.00 | 3898.23 | 3899.57 | 24.61 | 95949.51 | 3899.28 2014-03-13 17:26:00 | 3899.02 | 3900.00 | 3898.10 | 3900.00 | 21.75 | 84790.59 | 3898.78 2014-03-13 17:27:00 | 3899.49 | 3900.00 | 3898.37 | 3898.55 | 35.93 | 140094.79 | 3898.78 2014-03-13 17:28:00 | 3900.00 | 3900.00 | 3898.51 | 3900.00 | 13.49 | 52610.66 | 3899.40 2014-03-13 17:29:00 | 3898.88 | 3900.00 | 3898.35 | 3900.00 | 5.55 | 21640.49 | 3899.19 2014-03-13 17:30:00 | 3900.00 | 3900.00 | 3897.80 | 3897.80 | 45.23 | 176330.55 | 3898.53 2014-03-13 17:31:00 | 3898.49 | 3900.00 | 3897.49 | 3897.90 | 27.14 | 105826.65 | 3898.71 2014-03-13 17:32:00 | 3899.98 | 3900.00 | 3899.26 | 3899.48 | 15.95 | 62198.38 | 3899.34 2014-03-13 17:33:00 | 3899.22 | 3900.00 | 3897.49 | 3900.00 | 26.75 | 104288.71 | 3898.35 2014-03-13 17:34:00 | 3899.60 | 3899.97 | 3898.74 | 3899.97 | 22.76 | 88770.79 | 3899.61 2014-03-13 17:35:00 | 3898.43 | 3899.97 | 3897.10 | 3897.99 | 26.70 | 104090.31 | 3898.22 2014-03-13 17:36:00 | 3897.97 | 3899.00 | 3897.97 | 3899.00 | 14.66 | 57159.64 | 3898.75 2014-03-13 17:37:00 | 3898.42 | 3898.84 | 3898.08 | 3898.29 | 7.00 | 27300.45 | 3898.39 2014-03-13 17:38:00 | 3898.58 | 3899.00 | 3898.11 | 3899.00 | 13.44 | 52402.11 | 3898.68 2014-03-13 17:39:00 | 3898.25 | 3899.00 | 3897.74 | 3899.00 | 23.22 | 90512.93 | 3897.89 2014-03-13 17:40:00 | 3899.00 | 3899.00 | 3897.30 | 3897.74 | 16.45 | 64107.99 | 3897.85 2014-03-13 17:41:00 | 3897.43 | 3898.74 | 3897.41 | 3898.70 | 35.57 | 138646.43 | 3897.96 2014-03-13 17:42:00 | 3897.59 | 3898.79 | 3897.59 | 3897.87 | 18.89 | 73644.20 | 3897.96 2014-03-13 17:43:00 | 3898.17 | 3898.57 | 3897.88 | 3897.96 | 49.66 | 193602.13 | 3898.24 2014-03-13 17:44:00 | 3898.25 | 3899.00 | 3897.94 | 3899.00 | 39.16 | 152675.24 | 3898.56 2014-03-13 17:45:00 | 3899.97 | 3901.00 | 3899.97 | 3901.00 | 3.00 | 11702.59 | 3900.86 2014-03-13 17:46:00 | 3902.88 | 3904.12 | 3902.75 | 3902.75 | 23.18 | 90486.34 | 3903.81 2014-03-13 17:47:00 | 3901.79 | 3903.06 | 3901.26 | 3902.11 | 35.20 | 137334.85 | 3901.89 2014-03-13 17:48:00 | 3902.01 | 3904.49 | 3901.61 | 3904.19 | 22.68 | 88529.18 | 3903.58 2014-03-13 17:49:00 | 3904.43 | 3904.53 | 3900.42 | 3901.96 | 37.99 | 148242.01 | 3902.24 2014-03-13 17:50:00 | 3901.23 | 3902.92 | 3901.23 | 3901.51 | 27.93 | 108965.11 | 3901.92 2014-03-13 17:51:00 | 3901.46 | 3902.48 | 3901.35 | 3901.52 | 21.66 | 84528.77 | 3902.17 2014-03-13 17:52:00 | 3902.74 | 3902.98 | 3901.96 | 3901.98 | 18.57 | 72480.02 | 3902.44 2014-03-13 17:53:00 | 3903.92 | 3904.06 | 3902.38 | 3904.06 | 40.73 | 158988.44 | 3903.57 2014-03-13 17:54:00 | 3903.29 | 3904.15 | 3902.78 | 3902.78 | 6.12 | 23892.62 | 3903.39 2014-03-13 17:55:00 | 3904.32 | 3904.32 | 3901.86 | 3902.20 | 44.72 | 174505.48 | 3902.53 2014-03-13 17:56:00 | 3902.50 | 3902.81 | 3902.47 | 3902.79 | 2.45 | 9549.71 | 3902.62 2014-03-13 17:57:00 | 3903.47 | 3904.05 | 3901.70 | 3901.78 | 34.38 | 134172.66 | 3902.98 2014-03-13 17:58:00 | 3901.53 | 3904.00 | 3901.53 | 3904.00 | 41.91 | 163549.89 | 3902.50 2014-03-13 17:59:00 | 3904.12 | 3904.12 | 3903.48 | 3903.48 | 15.18 | 59249.27 | 3903.63 2014-03-13 18:00:00 | 3902.60 | 3903.74 | 3902.44 | 3902.65 | 18.20 | 71037.09 | 3903.14 2014-03-13 18:01:00 | 3903.54 | 3903.81 | 3901.76 | 3902.96 | 38.57 | 150519.10 | 3902.80 2014-03-13 18:02:00 | 3902.47 | 3903.89 | 3902.40 | 3902.73 | 12.59 | 49135.07 | 3902.71 2014-03-13 18:03:00 | 3902.86 | 3903.00 | 3902.86 | 3903.00 | 8.20 | 31995.77 | 3902.88 2014-03-13 18:04:00 | . | . | . | . | . | . | . 2014-03-13 18:05:00 | 3903.12 | 3903.93 | 3902.17 | 3902.19 | 13.68 | 53399.71 | 3902.63 2014-03-13 18:06:00 | 3903.50 | 3903.65 | 3902.18 | 3902.34 | 15.24 | 59484.89 | 3903.21 2014-03-13 18:07:00 | 3903.83 | 3904.01 | 3903.01 | 3903.01 | 41.25 | 160990.70 | 3903.28 2014-03-13 18:08:00 | 3903.15 | 3904.55 | 3903.15 | 3904.51 | 0.53 | 2049.19 | 3903.22 2014-03-13 18:09:00 | 3902.36 | 3903.89 | 3900.21 | 3901.06 | 31.31 | 122170.14 | 3901.95 2014-03-13 18:10:00 | 3900.62 | 3904.33 | 3900.62 | 3903.05 | 20.64 | 80549.64 | 3902.03 2014-03-13 18:11:00 | 3903.13 | 3903.83 | 3902.72 | 3903.00 | 9.34 | 36471.42 | 3903.19 2014-03-13 18:12:00 | 3902.44 | 3903.76 | 3901.08 | 3902.90 | 6.78 | 26442.96 | 3902.44 2014-03-13 18:13:00 | 3903.16 | 3904.28 | 3901.52 | 3903.26 | 17.77 | 69368.40 | 3903.46 2014-03-13 18:14:00 | 3903.27 | 3903.27 | 3901.13 | 3902.98 | 4.11 | 16054.53 | 3902.41 2014-03-13 18:15:00 | 3901.56 | 3903.86 | 3901.28 | 3902.85 | 26.00 | 101466.98 | 3902.28 2014-03-13 18:16:00 | 3903.31 | 3903.93 | 3901.83 | 3903.93 | 10.62 | 41438.55 | 3903.04 2014-03-13 18:17:00 | 3901.76 | 3903.71 | 3901.36 | 3901.36 | 15.58 | 60808.29 | 3901.97 2014-03-13 18:18:00 | 3903.04 | 3903.74 | 3902.57 | 3902.57 | 18.88 | 73685.51 | 3903.04 2014-03-13 18:19:00 | 3903.21 | 3903.79 | 3900.26 | 3903.22 | 12.68 | 49471.83 | 3903.10 2014-03-13 18:20:00 | 3901.18 | 3903.02 | 3901.18 | 3901.73 | 13.50 | 52655.82 | 3901.59 2014-03-13 18:21:00 | 3901.00 | 3902.65 | 3898.73 | 3900.08 | 53.79 | 209828.89 | 3900.67 2014-03-13 18:22:00 | 3900.16 | 3901.88 | 3899.96 | 3900.00 | 31.13 | 121428.36 | 3900.31 2014-03-13 18:23:00 | 3902.42 | 3902.81 | 3900.22 | 3901.59 | 20.85 | 81340.03 | 3901.76 2014-03-13 18:24:00 | 3902.60 | 3902.66 | 3901.10 | 3901.30 | 35.65 | 139096.03 | 3902.04 2014-03-13 18:25:00 | 3901.32 | 3901.32 | 3899.98 | 3899.98 | 2.31 | 8999.65 | 3901.02 2014-03-13 18:26:00 | 3898.60 | 3898.74 | 3898.60 | 3898.60 | 1.58 | 6152.20 | 3898.73 2014-03-13 18:27:00 | 3899.65 | 3900.86 | 3898.60 | 3900.86 | 26.07 | 101651.08 | 3899.76 2014-03-13 18:28:00 | 3899.38 | 3899.38 | 3898.67 | 3898.88 | 38.58 | 150438.21 | 3899.08 2014-03-13 18:29:00 | 3899.90 | 3899.91 | 3898.53 | 3898.66 | 35.96 | 140238.37 | 3899.52 2014-03-13 18:30:00 | 3899.69 | 3899.90 | 3897.35 | 3897.35 | 32.28 | 125853.21 | 3898.80 2014-03-13 18:31:00 | 3897.86 | 3899.93 | 3897.38 | 3898.47 | 11.51 | 44861.63 | 3898.30 2014-03-13 18:32:00 | 3897.00 | 3898.86 | 3896.21 | 3896.27 | 26.34 | 102644.76 | 3896.47 2014-03-13 18:33:00 | 3898.48 | 3898.86 | 3896.43 | 3896.54 | 11.58 | 45123.78 | 3897.37 2014-03-13 18:34:00 | 3897.00 | 3899.00 | 3897.00 | 3899.00 | 33.73 | 131523.83 | 3898.85 2014-03-13 18:35:00 | 3896.63 | 3898.67 | 3896.63 | 3897.76 | 31.36 | 122207.67 | 3897.55 2014-03-13 18:36:00 | 3898.40 | 3899.00 | 3897.81 | 3898.63 | 18.79 | 73239.27 | 3898.19 2014-03-13 18:37:00 | 3897.55 | 3898.69 | 3897.22 | 3897.71 | 12.52 | 48811.82 | 3897.77 2014-03-13 18:38:00 | 3898.95 | 3898.95 | 3896.00 | 3898.08 | 18.72 | 72963.49 | 3897.21 2014-03-13 18:39:00 | 3898.80 | 3898.80 | 3895.63 | 3898.46 | 28.52 | 111137.28 | 3897.09 2014-03-13 18:40:00 | 3898.46 | 3898.47 | 3896.42 | 3897.98 | 22.54 | 87851.00 | 3897.56 2014-03-13 18:41:00 | 3897.66 | 3898.00 | 3896.93 | 3898.00 | 11.73 | 45722.91 | 3897.61 2014-03-13 18:42:00 | 3897.09 | 3898.00 | 3896.95 | 3897.62 | 39.76 | 154959.12 | 3897.56 2014-03-13 18:43:00 | . | . | . | . | . | . | . 2014-03-13 18:44:00 | 3896.92 | 3896.92 | 3896.92 | 3896.92 | 0.30 | 1157.39 | 3896.92 2014-03-13 18:45:00 | 3897.63 | 3897.99 | 3897.34 | 3897.99 | 4.25 | 16568.80 | 3897.63 2014-03-13 18:46:00 | 3897.32 | 3898.00 | 3897.07 | 3897.50 | 10.39 | 40481.07 | 3897.66 2014-03-13 18:47:00 | 3896.92 | 3896.92 | 3896.92 | 3896.92 | 0.54 | 2092.65 | 3896.92 2014-03-13 18:48:00 | . | . | . | . | . | . | . 2014-03-13 18:49:00 | 3896.92 | 3896.92 | 3895.42 | 3895.42 | 1.95 | 7608.85 | 3895.98 2014-03-13 18:50:00 | 3895.67 | 3897.28 | 3895.00 | 3895.52 | 59.36 | 231242.66 | 3895.40 2014-03-13 18:51:00 | 3894.84 | 3896.91 | 3894.18 | 3895.45 | 18.85 | 73429.75 | 3895.27 2014-03-13 18:52:00 | 3896.96 | 3896.98 | 3895.00 | 3896.90 | 19.52 | 76060.82 | 3895.96 2014-03-13 18:53:00 | 3895.90 | 3897.54 | 3895.48 | 3897.54 | 31.51 | 122774.92 | 3895.88 2014-03-13 18:54:00 | 3897.38 | 3898.00 | 3890.00 | 3894.00 | 62.21 | 242142.81 | 3892.10 2014-03-13 18:55:00 | 3894.14 | 3898.00 | 3890.00 | 3895.33 | 42.64 | 166065.71 | 3894.51 2014-03-13 18:56:00 | 3897.61 | 3897.61 | 3894.51 | 3896.88 | 12.06 | 46975.50 | 3895.80 2014-03-13 18:57:00 | 3895.94 | 3896.65 | 3890.82 | 3896.44 | 28.29 | 110136.85 | 3893.83 2014-03-13 18:58:00 | 3895.46 | 3896.79 | 3895.03 | 3896.79 | 5.61 | 21848.79 | 3896.00 2014-03-13 18:59:00 | 3895.15 | 3896.82 | 3895.15 | 3895.66 | 32.19 | 125388.16 | 3895.86 2014-03-13 19:00:00 | 3895.75 | 3898.90 | 3895.45 | 3897.00 | 9.20 | 35847.92 | 3896.51 2014-03-13 19:01:00 | 3896.29 | 3896.29 | 3894.03 | 3894.08 | 30.00 | 116838.07 | 3894.73 2014-03-13 19:02:00 | 3895.34 | 3895.36 | 3894.11 | 3894.90 | 10.38 | 40428.05 | 3894.80 2014-03-13 19:03:00 | 3894.20 | 3898.50 | 3894.11 | 3897.38 | 14.38 | 56020.56 | 3895.73 2014-03-13 19:04:00 | 3898.14 | 3898.43 | 3894.16 | 3895.00 | 15.50 | 60378.47 | 3896.14 2014-03-13 19:05:00 | 3894.61 | 3895.35 | 3894.38 | 3895.00 | 38.14 | 148544.39 | 3894.61 2014-03-13 19:06:00 | 3894.64 | 3895.20 | 3894.00 | 3895.16 | 13.14 | 51191.19 | 3894.64 2014-03-13 19:07:00 | 3895.24 | 3897.00 | 3894.07 | 3895.35 | 11.06 | 43086.18 | 3894.97 2014-03-13 19:08:00 | 3896.02 | 3897.75 | 3895.83 | 3897.18 | 19.25 | 75020.46 | 3897.17 2014-03-13 19:09:00 | 3898.27 | 3898.50 | 3897.53 | 3897.89 | 10.78 | 42003.46 | 3897.87 2014-03-13 19:10:00 | 3897.97 | 3898.34 | 3896.85 | 3898.34 | 5.94 | 23134.03 | 3897.90 2014-03-13 19:11:00 | 3897.04 | 3897.82 | 3896.07 | 3896.69 | 9.56 | 37260.95 | 3897.18 2014-03-13 19:12:00 | 3897.41 | 3897.57 | 3896.90 | 3896.90 | 33.20 | 129404.24 | 3897.25 2014-03-13 19:13:00 | 3898.50 | 3898.50 | 3895.80 | 3895.80 | 17.58 | 68498.71 | 3896.84 2014-03-13 19:14:00 | 3896.03 | 3896.03 | 3894.03 | 3895.13 | 17.27 | 67256.83 | 3894.88 2014-03-13 19:15:00 | 3895.68 | 3895.78 | 3894.15 | 3894.34 | 7.49 | 29161.07 | 3895.41 2014-03-13 19:16:00 | 3894.91 | 3895.18 | 3894.60 | 3895.18 | 14.14 | 55073.90 | 3895.18 2014-03-13 19:17:00 | 3895.07 | 3895.07 | 3895.07 | 3895.07 | 14.90 | 58040.44 | 3895.07 2014-03-13 19:18:00 | 3894.91 | 3894.91 | 3894.77 | 3894.77 | 20.35 | 79239.27 | 3894.78 2014-03-13 19:19:00 | 3894.92 | 3895.76 | 3894.86 | 3894.86 | 11.02 | 42930.48 | 3894.98 2014-03-13 19:20:00 | 3895.51 | 3895.74 | 3893.53 | 3894.11 | 35.57 | 138543.97 | 3895.08 2014-03-13 19:21:00 | 3894.09 | 3897.00 | 3892.37 | 3897.00 | 11.13 | 43335.86 | 3894.66 2014-03-13 19:22:00 | 3894.24 | 3896.78 | 3894.24 | 3894.61 | 7.31 | 28481.38 | 3894.62 2014-03-13 19:23:00 | 3893.88 | 3896.91 | 3893.88 | 3895.33 | 2.80 | 10914.63 | 3895.30 2014-03-13 19:24:00 | 3895.87 | 3897.01 | 3895.28 | 3895.38 | 16.81 | 65496.12 | 3895.80 2014-03-13 19:25:00 | 3894.87 | 3897.02 | 3894.87 | 3896.80 | 3.54 | 13789.54 | 3896.45 2014-03-13 19:26:00 | 3895.37 | 3896.23 | 3894.17 | 3895.25 | 34.69 | 135111.66 | 3895.05 2014-03-13 19:27:00 | 3897.98 | 3898.13 | 3895.87 | 3897.20 | 14.60 | 56888.22 | 3897.25 2014-03-13 19:28:00 | 3897.61 | 3897.67 | 3896.18 | 3896.18 | 5.48 | 21372.65 | 3897.27 2014-03-13 19:29:00 | 3894.80 | 3898.90 | 3894.80 | 3898.25 | 17.19 | 67002.31 | 3897.30 2014-03-13 19:30:00 | 3896.98 | 3898.77 | 3895.88 | 3896.09 | 13.03 | 50776.32 | 3897.48 2014-03-13 19:31:00 | 3895.45 | 3898.88 | 3895.45 | 3896.67 | 17.42 | 67913.51 | 3897.92 2014-03-13 19:32:00 | 3896.25 | 3897.84 | 3895.88 | 3896.21 | 9.74 | 37949.76 | 3896.28 2014-03-13 19:33:00 | 3896.57 | 3897.93 | 3896.57 | 3897.29 | 9.15 | 35656.09 | 3897.27 2014-03-13 19:34:00 | 3897.67 | 3898.63 | 3895.88 | 3896.76 | 14.80 | 57684.28 | 3897.32 2014-03-13 19:35:00 | 3898.56 | 3898.90 | 3897.23 | 3898.89 | 17.47 | 68119.51 | 3898.56 2014-03-13 19:36:00 | 3898.90 | 3898.91 | 3894.20 | 3895.36 | 12.22 | 47619.26 | 3897.79 2014-03-13 19:37:00 | 3894.14 | 3896.25 | 3894.03 | 3896.16 | 11.38 | 44296.67 | 3894.21 2014-03-13 19:38:00 | 3896.06 | 3896.08 | 3894.14 | 3895.58 | 8.81 | 34308.67 | 3895.17 2014-03-13 19:39:00 | 3894.45 | 3895.05 | 3894.45 | 3894.45 | 22.52 | 87688.04 | 3894.65 2014-03-13 19:40:00 | 3894.61 | 3895.81 | 3894.20 | 3894.20 | 16.76 | 65261.54 | 3894.82 2014-03-13 19:41:00 | 3895.74 | 3895.82 | 3895.74 | 3895.82 | 9.26 | 36083.08 | 3895.82 2014-03-13 19:42:00 | 3895.49 | 3896.02 | 3894.15 | 3895.91 | 8.57 | 33363.79 | 3895.36 2014-03-13 19:43:00 | 3895.77 | 3895.94 | 3894.55 | 3894.61 | 18.11 | 70553.23 | 3894.74 2014-03-13 19:44:00 | 3896.39 | 3899.79 | 3895.87 | 3897.38 | 18.57 | 72377.39 | 3896.91 2014-03-13 19:45:00 | 3897.86 | 3899.42 | 3897.86 | 3899.42 | 6.91 | 26937.46 | 3898.33 2014-03-13 19:46:00 | 3897.76 | 3899.11 | 3896.59 | 3898.76 | 18.02 | 70216.50 | 3897.67 2014-03-13 19:47:00 | 3899.74 | 3899.74 | 3895.86 | 3897.48 | 10.99 | 42804.80 | 3896.30 2014-03-13 19:48:00 | 3898.62 | 3899.58 | 3898.06 | 3899.20 | 8.90 | 34686.73 | 3898.70 2014-03-13 19:49:00 | 3898.88 | 3899.18 | 3895.69 | 3897.61 | 11.28 | 43960.12 | 3897.86 2014-03-13 19:50:00 | 3895.26 | 3898.42 | 3895.18 | 3897.90 | 14.47 | 56402.19 | 3896.79 2014-03-13 19:51:00 | 3895.91 | 3899.74 | 3895.31 | 3899.23 | 16.96 | 66123.44 | 3898.56 2014-03-13 19:52:00 | 3897.19 | 3899.80 | 3895.06 | 3897.88 | 15.63 | 60938.41 | 3898.31 2014-03-13 19:53:00 | 3898.78 | 3898.98 | 3895.01 | 3897.77 | 28.25 | 110101.12 | 3897.38 2014-03-13 19:54:00 | 3899.49 | 3899.49 | 3894.92 | 3897.48 | 9.51 | 37065.55 | 3897.12 2014-03-13 19:55:00 | 3897.67 | 3899.76 | 3897.52 | 3897.84 | 19.49 | 75984.07 | 3898.82 2014-03-13 19:56:00 | 3898.81 | 3899.78 | 3896.83 | 3897.36 | 27.51 | 107243.96 | 3898.22 2014-03-13 19:57:00 | 3897.60 | 3899.68 | 3897.60 | 3899.01 | 15.91 | 62029.53 | 3898.04 2014-03-13 19:58:00 | 3898.98 | 3898.98 | 3895.95 | 3898.87 | 24.68 | 96186.74 | 3897.36 2014-03-13 19:59:00 | 3897.90 | 3899.22 | 3896.89 | 3899.22 | 5.82 | 22669.32 | 3897.75 2014-03-13 20:00:00 | 3899.70 | 3899.90 | 3896.49 | 3898.13 | 25.68 | 100118.51 | 3898.85 2014-03-13 20:01:00 | 3897.00 | 3899.80 | 3897.00 | 3898.98 | 12.91 | 50326.39 | 3899.16 2014-03-13 20:02:00 | 3898.54 | 3899.78 | 3897.90 | 3898.98 | 26.46 | 103185.71 | 3899.10 2014-03-13 20:03:00 | 3898.89 | 3899.90 | 3898.19 | 3899.90 | 17.36 | 67701.29 | 3899.17 2014-03-13 20:04:00 | 3899.54 | 3899.85 | 3897.54 | 3899.85 | 14.34 | 55900.38 | 3899.57 2014-03-13 20:05:00 | 3898.09 | 3899.81 | 3898.09 | 3899.58 | 11.34 | 44202.35 | 3898.95 2014-03-13 20:06:00 | 3899.68 | 3899.68 | 3899.00 | 3899.00 | 8.71 | 33973.67 | 3899.64 2014-03-13 20:07:00 | . | . | . | . | . | . | . 2014-03-13 20:08:00 | . | . | . | . | . | . | . 2014-03-13 20:09:00 | . | . | . | . | . | . | . 2014-03-13 20:10:00 | . | . | . | . | . | . | . 2014-03-13 20:11:00 | . | . | . | . | . | . | . 2014-03-13 20:12:00 | 3898.12 | 3898.93 | 3898.12 | 3898.79 | 2.10 | 8179.63 | 3898.78 2014-03-13 20:13:00 | 3899.75 | 3899.86 | 3898.16 | 3899.10 | 9.70 | 37830.98 | 3899.30 2014-03-13 20:14:00 | 3898.55 | 3899.76 | 3898.17 | 3898.85 | 17.46 | 68072.99 | 3898.57 2014-03-13 20:15:00 | 3899.59 | 3899.79 | 3899.59 | 3899.79 | 25.42 | 99134.94 | 3899.73 2014-03-13 20:16:00 | 3899.73 | 3899.88 | 3898.29 | 3899.67 | 12.43 | 48457.27 | 3898.73 2014-03-13 20:17:00 | 3899.79 | 3899.89 | 3898.17 | 3899.35 | 31.51 | 122875.81 | 3899.33 2014-03-13 20:18:00 | 3898.86 | 3899.86 | 3898.27 | 3898.50 | 25.15 | 98047.86 | 3898.99 2014-03-13 20:19:00 | 3899.72 | 3899.85 | 3898.27 | 3899.00 | 19.91 | 77619.11 | 3899.09 2014-03-13 20:20:00 | . | . | . | . | . | . | . 2014-03-13 20:21:00 | 3898.82 | 3898.84 | 3898.82 | 3898.84 | 1.50 | 5863.84 | 3898.83 2014-03-13 20:22:00 | 3898.95 | 3898.95 | 3898.84 | 3898.91 | 2.50 | 9762.87 | 3898.91 2014-03-13 20:23:00 | 3898.82 | 3898.82 | 3898.82 | 3898.82 | 0.51 | 2000.09 | 3898.82 2014-03-13 20:24:00 | . | . | . | . | . | . | . 2014-03-13 20:25:00 | . | . | . | . | . | . | . 2014-03-13 20:26:00 | . | . | . | . | . | . | . 2014-03-13 20:27:00 | . | . | . | . | . | . | . 2014-03-13 20:28:00 | 3898.82 | 3899.77 | 3898.45 | 3898.45 | 0.86 | 3368.79 | 3899.07 2014-03-13 20:29:00 | 3898.62 | 3899.90 | 3898.26 | 3899.70 | 30.21 | 117779.74 | 3899.22 2014-03-13 20:30:00 | 3899.85 | 3899.89 | 3898.53 | 3899.87 | 4.93 | 19235.84 | 3899.42 2014-03-13 20:31:00 | 3899.35 | 3899.55 | 3898.27 | 3898.29 | 19.65 | 76596.45 | 3898.83 2014-03-13 20:32:00 | 3899.50 | 3899.66 | 3898.68 | 3899.66 | 5.97 | 23290.33 | 3899.27 2014-03-13 20:33:00 | 3899.15 | 3899.87 | 3898.45 | 3898.50 | 29.71 | 115843.59 | 3898.75 2014-03-13 20:34:00 | 3898.84 | 3898.84 | 3898.84 | 3898.84 | 6.30 | 24562.69 | 3898.84 2014-03-13 20:35:00 | 3899.56 | 3899.56 | 3899.42 | 3899.42 | 8.53 | 33243.67 | 3899.55 2014-03-13 20:36:00 | 3899.58 | 3899.61 | 3897.48 | 3897.48 | 26.07 | 101636.91 | 3898.77 2014-03-13 20:37:00 | 3897.40 | 3900.00 | 3897.40 | 3899.26 | 38.59 | 150436.97 | 3898.85 2014-03-13 20:38:00 | 3899.39 | 3902.55 | 3899.16 | 3899.16 | 4.32 | 16863.11 | 3900.79 2014-03-13 20:39:00 | 3901.72 | 3902.93 | 3899.85 | 3901.15 | 27.11 | 105782.53 | 3901.83 2014-03-13 20:40:00 | 3901.48 | 3901.48 | 3900.00 | 3900.62 | 23.55 | 91862.83 | 3901.25 2014-03-13 20:41:00 | 3901.02 | 3901.02 | 3900.10 | 3900.10 | 3.25 | 12677.54 | 3900.78 2014-03-13 20:42:00 | 3901.04 | 3901.44 | 3900.04 | 3900.87 | 28.32 | 110451.56 | 3900.54 2014-03-13 20:43:00 | . | . | . | . | . | . | . 2014-03-13 20:44:00 | 3900.22 | 3900.22 | 3899.97 | 3899.97 | 3.58 | 13962.01 | 3900.00 2014-03-13 20:45:00 | 3900.09 | 3900.84 | 3900.07 | 3900.52 | 22.71 | 88581.57 | 3900.38 2014-03-13 20:46:00 | 3900.82 | 3900.82 | 3897.00 | 3897.46 | 25.00 | 97426.35 | 3897.83 2014-03-13 20:47:00 | 3898.46 | 3899.17 | 3897.20 | 3898.88 | 8.99 | 35060.00 | 3898.15 2014-03-13 20:48:00 | 3898.76 | 3900.00 | 3897.15 | 3900.00 | 26.29 | 102480.15 | 3898.66 2014-03-13 20:49:00 | 3900.70 | 3900.70 | 3897.18 | 3899.49 | 24.82 | 96772.43 | 3898.81 2014-03-13 20:50:00 | 3899.97 | 3899.97 | 3899.21 | 3899.58 | 19.45 | 75838.78 | 3899.77 2014-03-13 20:51:00 | 3899.49 | 3899.96 | 3897.82 | 3898.36 | 17.56 | 68448.44 | 3899.08 2014-03-13 20:52:00 | 3897.64 | 3898.67 | 3897.18 | 3898.67 | 9.19 | 35836.35 | 3897.80 2014-03-13 20:53:00 | 3898.05 | 3898.27 | 3897.72 | 3898.27 | 28.14 | 109705.60 | 3898.01 2014-03-13 20:54:00 | 3898.55 | 3898.86 | 3897.23 | 3898.86 | 3.74 | 14559.68 | 3898.17 2014-03-13 20:55:00 | 3900.40 | 3901.14 | 3899.14 | 3900.65 | 34.84 | 135887.74 | 3900.34 2014-03-13 20:56:00 | . | . | . | . | . | . | . 2014-03-13 20:57:00 | 3900.72 | 3900.72 | 3900.72 | 3900.72 | 0.79 | 3093.27 | 3900.72 2014-03-13 20:58:00 | 3900.71 | 3900.72 | 3900.70 | 3900.70 | 0.63 | 2473.05 | 3900.70 2014-03-13 20:59:00 | 3900.62 | 3900.62 | 3898.20 | 3898.30 | 4.80 | 18704.49 | 3898.39 2014-03-13 21:00:00 | 3899.18 | 3899.91 | 3897.33 | 3899.48 | 23.16 | 90295.57 | 3898.60 2014-03-13 21:01:00 | 3897.60 | 3899.56 | 3895.12 | 3899.51 | 27.39 | 106755.78 | 3898.05 2014-03-13 21:02:00 | 3895.00 | 3898.35 | 3895.00 | 3898.14 | 12.97 | 50569.31 | 3897.74 2014-03-13 21:03:00 | 3899.60 | 3899.87 | 3898.83 | 3899.03 | 7.14 | 27840.23 | 3899.19 2014-03-13 21:04:00 | . | . | . | . | . | . | . 2014-03-13 21:05:00 | 3899.03 | 3899.03 | 3899.03 | 3899.03 | 0.70 | 2721.52 | 3899.03 2014-03-13 21:06:00 | 3899.01 | 3899.03 | 3895.00 | 3898.59 | 24.88 | 96952.80 | 3897.44 2014-03-13 21:07:00 | 3898.34 | 3898.34 | 3896.15 | 3897.00 | 19.85 | 77355.93 | 3898.01 2014-03-13 21:08:00 | 3898.04 | 3898.31 | 3897.06 | 3897.88 | 22.57 | 87964.64 | 3897.76 2014-03-13 21:09:00 | 3897.20 | 3897.68 | 3896.00 | 3897.08 | 32.01 | 124744.27 | 3897.04 2014-03-13 21:10:00 | 3896.48 | 3897.10 | 3896.19 | 3896.19 | 32.73 | 127542.65 | 3896.69 2014-03-13 21:11:00 | 3896.77 | 3897.01 | 3896.00 | 3896.27 | 16.97 | 66119.54 | 3896.49 2014-03-13 21:12:00 | 3896.49 | 3897.04 | 3896.06 | 3897.04 | 11.30 | 44018.50 | 3896.48 2014-03-13 21:13:00 | 3896.02 | 3898.17 | 3896.02 | 3898.17 | 16.65 | 64885.70 | 3896.10 2014-03-13 21:14:00 | 3898.50 | 3898.50 | 3898.06 | 3898.06 | 3.31 | 12915.21 | 3898.34 2014-03-13 21:15:00 | 3897.32 | 3899.10 | 3897.32 | 3897.92 | 10.93 | 42610.25 | 3898.47 2014-03-13 21:16:00 | 3898.48 | 3899.01 | 3898.11 | 3898.54 | 23.60 | 91993.66 | 3898.53 2014-03-13 21:17:00 | 3897.04 | 3898.33 | 3896.73 | 3898.33 | 18.20 | 70927.05 | 3897.73 2014-03-13 21:18:00 | 3896.87 | 3900.00 | 3896.87 | 3897.31 | 16.01 | 62397.98 | 3898.66 2014-03-13 21:19:00 | 3898.15 | 3901.40 | 3897.37 | 3901.22 | 14.12 | 55064.35 | 3899.74 2014-03-13 21:20:00 | 3898.59 | 3901.32 | 3898.20 | 3900.92 | 20.08 | 78307.91 | 3899.60 2014-03-13 21:21:00 | 3901.39 | 3901.39 | 3898.99 | 3898.99 | 8.11 | 31629.52 | 3900.06 2014-03-13 21:22:00 | 3898.11 | 3898.52 | 3897.27 | 3897.80 | 20.70 | 80695.93 | 3897.98 2014-03-13 21:23:00 | 3897.95 | 3897.96 | 3897.95 | 3897.96 | 1.93 | 7523.06 | 3897.96 2014-03-13 21:24:00 | . | . | . | . | . | . | . 2014-03-13 21:25:00 | . | . | . | . | . | . | . 2014-03-13 21:26:00 | 3897.04 | 3897.89 | 3897.04 | 3897.89 | 2.65 | 10327.35 | 3897.11 2014-03-13 21:27:00 | 3898.18 | 3898.22 | 3898.01 | 3898.01 | 1.92 | 7484.48 | 3898.17 2014-03-13 21:28:00 | 3898.18 | 3898.64 | 3898.18 | 3898.64 | 1.16 | 4522.02 | 3898.29 2014-03-13 21:29:00 | 3899.83 | 3899.97 | 3897.07 | 3898.03 | 29.37 | 114528.58 | 3898.98 2014-03-13 21:30:00 | 3898.63 | 3899.31 | 3898.62 | 3899.23 | 12.78 | 49837.54 | 3898.74 2014-03-13 21:31:00 | 3899.21 | 3899.23 | 3899.21 | 3899.23 | 0.87 | 3384.52 | 3899.22 2014-03-13 21:32:00 | 3898.30 | 3898.30 | 3898.30 | 3898.30 | 0.01 | 46.78 | 3898.30 2014-03-13 21:33:00 | . | . | . | . | . | . | . 2014-03-13 21:34:00 | 3898.49 | 3898.49 | 3898.49 | 3898.49 | 0.01 | 46.78 | 3898.49 2014-03-13 21:35:00 | . | . | . | . | . | . | . 2014-03-13 21:36:00 | . | . | . | . | . | . | . 2014-03-13 21:37:00 | 3898.83 | 3898.83 | 3898.83 | 3898.83 | 0.26 | 998.10 | 3898.83 2014-03-13 21:38:00 | . | . | . | . | . | . | . 2014-03-13 21:39:00 | . | . | . | . | . | . | . 2014-03-13 21:40:00 | 3898.52 | 3898.52 | 3898.24 | 3898.25 | 1.51 | 5874.93 | 3898.43 2014-03-13 21:41:00 | 3897.86 | 3898.16 | 3897.03 | 3897.13 | 28.91 | 112692.68 | 3897.92 2014-03-13 21:42:00 | 3897.75 | 3899.98 | 3897.75 | 3899.06 | 22.76 | 88725.73 | 3899.18 2014-03-13 21:43:00 | 3898.45 | 3899.64 | 3898.34 | 3899.45 | 15.80 | 61593.03 | 3898.79 2014-03-13 21:44:00 | 3898.93 | 3898.93 | 3898.25 | 3898.83 | 25.28 | 98554.63 | 3898.83 2014-03-13 21:45:00 | 3898.63 | 3899.90 | 3898.43 | 3898.43 | 15.92 | 62059.14 | 3899.17 2014-03-13 21:46:00 | 3898.43 | 3899.98 | 3898.43 | 3899.95 | 23.24 | 90637.59 | 3899.57 2014-03-13 21:47:00 | 3898.97 | 3899.87 | 3897.15 | 3898.92 | 25.01 | 97530.30 | 3899.03 2014-03-13 21:48:00 | 3897.00 | 3898.94 | 3892.98 | 3898.18 | 29.42 | 114676.92 | 3897.66 2014-03-13 21:49:00 | 3897.40 | 3897.40 | 3885.00 | 3894.65 | 57.32 | 223007.98 | 3890.31 2014-03-13 21:50:00 | 3895.06 | 3899.19 | 3891.01 | 3894.00 | 26.15 | 101834.60 | 3893.65 2014-03-13 21:51:00 | 3895.42 | 3896.02 | 3891.16 | 3895.80 | 10.99 | 42788.27 | 3895.15 2014-03-13 21:52:00 | 3894.99 | 3896.81 | 3894.46 | 3895.17 | 34.70 | 135172.07 | 3895.67 2014-03-13 21:53:00 | 3896.20 | 3896.92 | 3894.08 | 3894.88 | 21.55 | 83955.87 | 3895.50 2014-03-13 21:54:00 | 3895.25 | 3896.95 | 3894.03 | 3895.00 | 30.66 | 119438.43 | 3895.71 2014-03-13 21:55:00 | 3895.85 | 3896.47 | 3895.46 | 3896.04 | 30.46 | 118668.58 | 3896.14 2014-03-13 21:56:00 | 3896.14 | 3896.26 | 3894.26 | 3895.29 | 11.70 | 45563.38 | 3895.64 2014-03-13 21:57:00 | 3895.27 | 3897.00 | 3895.04 | 3897.00 | 15.13 | 58957.71 | 3895.71 2014-03-13 21:58:00 | 3896.30 | 3896.53 | 3895.56 | 3895.56 | 26.81 | 104443.51 | 3896.27 2014-03-13 21:59:00 | 3895.63 | 3896.66 | 3895.63 | 3896.57 | 10.36 | 40356.39 | 3896.53 2014-03-13 22:00:00 | 3895.73 | 3896.90 | 3895.36 | 3896.86 | 24.34 | 94836.96 | 3896.18 2014-03-13 22:01:00 | 3896.80 | 3897.52 | 3895.31 | 3896.03 | 18.17 | 70775.70 | 3896.05 2014-03-13 22:02:00 | 3896.15 | 3897.87 | 3896.15 | 3897.69 | 24.60 | 95860.13 | 3897.23 2014-03-13 22:03:00 | 3896.74 | 3897.95 | 3895.42 | 3896.84 | 36.65 | 142798.05 | 3896.79 2014-03-13 22:04:00 | 3896.75 | 3898.01 | 3894.95 | 3894.95 | 27.48 | 107059.68 | 3896.48 2014-03-13 22:05:00 | 3896.25 | 3899.22 | 3895.98 | 3897.88 | 22.86 | 89072.97 | 3896.97 2014-03-13 22:06:00 | 3898.65 | 3899.67 | 3895.79 | 3896.23 | 35.68 | 139061.93 | 3897.91 2014-03-13 22:07:00 | 3899.64 | 3899.75 | 3896.43 | 3897.97 | 17.98 | 70079.88 | 3897.87 2014-03-13 22:08:00 | 3897.28 | 3899.86 | 3897.17 | 3898.01 | 17.10 | 66675.81 | 3898.26 2014-03-13 22:09:00 | 3898.03 | 3898.03 | 3895.08 | 3896.96 | 21.28 | 82911.49 | 3897.13 2014-03-13 22:10:00 | 3897.34 | 3899.95 | 3895.32 | 3899.55 | 43.88 | 171035.82 | 3898.07 2014-03-13 22:11:00 | 3899.93 | 3899.93 | 3898.58 | 3898.58 | 16.33 | 63656.11 | 3898.59 2014-03-13 22:12:00 | 3898.16 | 3899.86 | 3898.06 | 3898.47 | 25.04 | 97616.67 | 3899.05 2014-03-13 22:13:00 | 3899.28 | 3899.60 | 3898.21 | 3898.63 | 35.41 | 138081.89 | 3899.19 2014-03-13 22:14:00 | 3899.84 | 3899.90 | 3898.07 | 3898.69 | 13.84 | 53969.39 | 3898.96 2014-03-13 22:15:00 | 3899.29 | 3902.60 | 3898.27 | 3901.53 | 6.06 | 23658.85 | 3901.53 2014-03-13 22:16:00 | 3902.54 | 3902.54 | 3902.01 | 3902.17 | 0.89 | 3461.54 | 3902.53 2014-03-13 22:17:00 | 3902.17 | 3902.17 | 3902.17 | 3902.17 | 1.05 | 4097.28 | 3902.17 2014-03-13 22:18:00 | 3902.17 | 3902.22 | 3902.17 | 3902.22 | 29.80 | 116280.82 | 3902.17 2014-03-13 22:19:00 | 3902.20 | 3902.20 | 3900.06 | 3902.20 | 0.91 | 3562.17 | 3901.62 2014-03-13 22:20:00 | 3902.20 | 3902.84 | 3898.30 | 3900.02 | 21.04 | 82069.78 | 3901.03 2014-03-13 22:21:00 | 3901.36 | 3902.96 | 3900.58 | 3901.04 | 16.86 | 65776.40 | 3902.25 2014-03-13 22:22:00 | 3902.07 | 3902.65 | 3901.10 | 3901.70 | 12.59 | 49133.26 | 3902.25 2014-03-13 22:23:00 | 3901.10 | 3902.78 | 3901.01 | 3901.62 | 22.66 | 88432.53 | 3901.89 2014-03-13 22:24:00 | 3901.62 | 3905.00 | 3901.01 | 3902.99 | 16.16 | 63061.35 | 3902.55 2014-03-13 22:25:00 | 3903.15 | 3904.93 | 3901.11 | 3901.49 | 34.70 | 135471.19 | 3903.62 2014-03-13 22:26:00 | 3902.22 | 3902.45 | 3901.11 | 3901.52 | 43.15 | 168369.48 | 3901.69 2014-03-13 22:27:00 | 3901.60 | 3903.53 | 3901.11 | 3901.56 | 19.04 | 74295.30 | 3902.06 2014-03-13 22:28:00 | 3901.81 | 3902.33 | 3901.81 | 3902.33 | 13.65 | 53251.93 | 3901.81 2014-03-13 22:29:00 | 3903.63 | 3903.77 | 3901.87 | 3903.49 | 15.91 | 62077.42 | 3903.01 2014-03-13 22:30:00 | 3903.49 | 3905.00 | 3903.49 | 3904.90 | 22.64 | 88388.27 | 3903.90 2014-03-13 22:31:00 | 3904.90 | 3904.90 | 3902.68 | 3903.74 | 3.77 | 14726.41 | 3904.14 2014-03-13 22:32:00 | 3904.67 | 3904.76 | 3902.00 | 3904.14 | 38.12 | 148841.18 | 3904.34 2014-03-13 22:33:00 | 3903.83 | 3904.49 | 3903.83 | 3903.83 | 20.20 | 78877.98 | 3904.46 2014-03-13 22:34:00 | 3902.78 | 3903.83 | 3901.11 | 3903.60 | 12.50 | 48771.66 | 3903.29 2014-03-13 22:35:00 | 3903.78 | 3903.78 | 3903.74 | 3903.74 | 14.89 | 58126.69 | 3903.74 2014-03-13 22:36:00 | 3902.90 | 3902.90 | 3902.90 | 3902.90 | 17.01 | 66380.52 | 3902.90 2014-03-13 22:37:00 | 3902.31 | 3903.75 | 3901.17 | 3902.47 | 11.47 | 44767.03 | 3902.63 2014-03-13 22:38:00 | 3902.42 | 3903.61 | 3901.19 | 3901.69 | 23.19 | 90510.01 | 3902.47 2014-03-13 22:39:00 | 3902.00 | 3902.00 | 3901.10 | 3901.10 | 3.90 | 15220.62 | 3901.72 2014-03-13 22:40:00 | 3901.10 | 3901.10 | 3898.10 | 3899.20 | 36.89 | 143861.64 | 3899.85 2014-03-13 22:41:00 | 3899.00 | 3899.17 | 3899.00 | 3899.17 | 1.61 | 6277.66 | 3899.17 2014-03-13 22:42:00 | 3899.02 | 3902.28 | 3899.02 | 3900.24 | 17.68 | 68971.03 | 3901.30 2014-03-13 22:43:00 | 3902.43 | 3902.46 | 3900.00 | 3900.00 | 10.73 | 41847.78 | 3901.16 2014-03-13 22:44:00 | 3898.11 | 3902.80 | 3898.11 | 3900.52 | 27.56 | 107536.17 | 3901.61 2014-03-13 22:45:00 | 3902.81 | 3903.08 | 3901.14 | 3903.04 | 44.68 | 174366.18 | 3902.73 2014-03-13 22:46:00 | 3903.02 | 3903.06 | 3900.54 | 3902.00 | 8.73 | 34075.57 | 3901.93 2014-03-13 22:47:00 | 3900.00 | 3902.82 | 3899.00 | 3901.78 | 15.37 | 59970.99 | 3900.81 2014-03-13 22:48:00 | 3899.00 | 3902.45 | 3899.00 | 3899.79 | 19.06 | 74354.25 | 3901.88 2014-03-13 22:49:00 | 3899.98 | 3902.20 | 3899.01 | 3899.01 | 23.46 | 91503.88 | 3900.25 2014-03-13 22:50:00 | 3900.73 | 3902.56 | 3898.25 | 3900.97 | 25.88 | 100960.62 | 3901.26 2014-03-13 22:51:00 | 3901.68 | 3901.70 | 3898.20 | 3898.20 | 21.43 | 83606.48 | 3901.19 2014-03-13 22:52:00 | 3898.20 | 3899.32 | 3898.20 | 3898.21 | 23.32 | 90925.40 | 3899.03 2014-03-13 22:53:00 | 3898.21 | 3900.79 | 3898.10 | 3899.41 | 41.97 | 163638.57 | 3899.03 2014-03-13 22:54:00 | 3900.24 | 3900.60 | 3898.18 | 3900.60 | 11.66 | 45447.88 | 3899.10 2014-03-13 22:55:00 | 3900.51 | 3900.61 | 3898.22 | 3899.76 | 30.73 | 119835.92 | 3899.64 2014-03-13 22:56:00 | 3898.79 | 3899.96 | 3898.79 | 3899.91 | 5.36 | 20902.18 | 3899.66 2014-03-13 22:57:00 | 3899.91 | 3900.10 | 3899.91 | 3900.10 | 1.34 | 5241.62 | 3900.01 2014-03-13 22:58:00 | 3902.14 | 3902.60 | 3898.40 | 3900.27 | 10.67 | 41628.84 | 3900.02 2014-03-13 22:59:00 | 3899.79 | 3902.98 | 3898.22 | 3901.99 | 45.10 | 175909.14 | 3900.77 2014-03-13 23:00:00 | 3901.08 | 3902.86 | 3900.22 | 3902.86 | 16.14 | 62978.77 | 3902.03 2014-03-13 23:01:00 | 3900.29 | 3902.90 | 3900.00 | 3902.81 | 51.63 | 201428.62 | 3901.31 2014-03-13 23:02:00 | 3900.56 | 3901.99 | 3900.01 | 3900.01 | 27.98 | 109158.91 | 3901.46 2014-03-13 23:03:00 | 3900.45 | 3902.95 | 3900.02 | 3902.95 | 32.74 | 127736.69 | 3901.07 2014-03-13 23:04:00 | 3900.19 | 3901.87 | 3900.01 | 3901.87 | 12.70 | 49526.30 | 3900.63 2014-03-13 23:05:00 | 3900.01 | 3902.19 | 3900.01 | 3901.12 | 21.82 | 85133.43 | 3901.09 2014-03-13 23:06:00 | 3900.81 | 3901.56 | 3900.01 | 3900.01 | 13.09 | 51059.99 | 3900.69 2014-03-13 23:07:00 | 3901.18 | 3902.30 | 3900.06 | 3900.90 | 36.87 | 143810.25 | 3900.89 2014-03-13 23:08:00 | 3901.70 | 3903.00 | 3900.79 | 3900.92 | 36.01 | 140473.83 | 3901.40 2014-03-13 23:09:00 | 3902.76 | 3903.00 | 3900.01 | 3900.01 | 29.14 | 113711.90 | 3901.73 2014-03-13 23:10:00 | 3901.56 | 3902.47 | 3900.01 | 3900.01 | 18.15 | 70820.96 | 3901.12 2014-03-13 23:11:00 | 3902.01 | 3902.92 | 3900.01 | 3901.00 | 32.23 | 125743.76 | 3901.21 2014-03-13 23:12:00 | 3901.07 | 3903.00 | 3900.01 | 3903.00 | 20.22 | 78876.40 | 3901.49 2014-03-13 23:13:00 | 3902.33 | 3903.68 | 3901.20 | 3901.56 | 35.83 | 139818.90 | 3902.39 2014-03-13 23:14:00 | 3903.83 | 3905.63 | 3902.22 | 3905.63 | 27.50 | 107366.96 | 3904.82 2014-03-13 23:15:00 | 3905.93 | 3906.00 | 3903.12 | 3905.45 | 40.37 | 157645.53 | 3905.21 2014-03-13 23:16:00 | 3905.00 | 3905.02 | 3902.00 | 3902.00 | 7.04 | 27503.76 | 3904.57 2014-03-13 23:17:00 | 3904.72 | 3905.22 | 3902.44 | 3903.80 | 33.33 | 130132.74 | 3904.49 2014-03-13 23:18:00 | 3903.34 | 3904.99 | 3903.32 | 3903.32 | 12.33 | 48137.96 | 3903.82 2014-03-13 23:19:00 | 3903.76 | 3903.76 | 3903.32 | 3903.34 | 6.68 | 26072.69 | 3903.68 2014-03-13 23:20:00 | 3902.92 | 3903.70 | 3902.92 | 3903.06 | 2.55 | 9957.15 | 3903.23 2014-03-13 23:21:00 | 3902.92 | 3903.12 | 3902.62 | 3902.63 | 2.55 | 9967.32 | 3902.63 2014-03-13 23:22:00 | 3903.53 | 3903.94 | 3902.26 | 3902.36 | 48.10 | 187715.62 | 3902.94 2014-03-13 23:23:00 | 3903.05 | 3903.75 | 3902.40 | 3903.19 | 25.34 | 98893.85 | 3902.83 2014-03-13 23:24:00 | 3902.26 | 3903.31 | 3901.01 | 3901.49 | 34.17 | 133340.24 | 3902.26 2014-03-13 23:25:00 | 3903.21 | 3903.21 | 3901.13 | 3902.17 | 26.31 | 102665.85 | 3902.31 2014-03-13 23:26:00 | 3901.96 | 3902.50 | 3901.21 | 3901.99 | 46.26 | 180496.68 | 3901.79 2014-03-13 23:27:00 | 3902.50 | 3902.50 | 3901.97 | 3902.00 | 10.68 | 41686.12 | 3902.10 2014-03-13 23:28:00 | 3901.29 | 3901.30 | 3899.18 | 3899.23 | 31.46 | 122711.64 | 3900.44 2014-03-13 23:29:00 | 3899.00 | 3901.00 | 3898.39 | 3900.98 | 40.13 | 156548.63 | 3900.84 2014-03-13 23:30:00 | 3900.98 | 3905.97 | 3900.00 | 3901.98 | 27.12 | 105799.51 | 3901.88 2014-03-13 23:31:00 | 3901.98 | 3902.01 | 3901.00 | 3901.67 | 31.23 | 121832.80 | 3901.52 2014-03-13 23:32:00 | 3901.72 | 3904.31 | 3901.72 | 3904.31 | 4.76 | 18592.29 | 3902.66 2014-03-13 23:33:00 | 3903.13 | 3904.31 | 3901.01 | 3903.16 | 41.33 | 161316.22 | 3902.84 2014-03-13 23:34:00 | 3902.56 | 3902.58 | 3901.01 | 3901.01 | 11.87 | 46317.37 | 3902.05 2014-03-13 23:35:00 | 3901.02 | 3901.26 | 3901.01 | 3901.25 | 4.63 | 18050.47 | 3901.12 2014-03-13 23:36:00 | 3900.41 | 3901.26 | 3900.00 | 3901.10 | 51.92 | 202509.26 | 3900.79 2014-03-13 23:37:00 | 3900.70 | 3901.29 | 3900.70 | 3901.29 | 11.44 | 44609.30 | 3900.78 2014-03-13 23:38:00 | 3902.53 | 3903.14 | 3901.37 | 3902.52 | 62.88 | 245399.79 | 3902.42 2014-03-13 23:39:00 | 3901.34 | 3903.44 | 3901.34 | 3903.44 | 14.80 | 57738.97 | 3902.07 2014-03-13 23:40:00 | 3903.46 | 3904.67 | 3903.13 | 3903.73 | 19.93 | 77797.76 | 3903.75 2014-03-13 23:41:00 | 3903.01 | 3903.01 | 3902.20 | 3902.97 | 6.20 | 24198.24 | 3902.31 2014-03-13 23:42:00 | 3903.00 | 3903.95 | 3902.20 | 3903.01 | 32.61 | 127297.46 | 3903.15 2014-03-13 23:43:00 | 3903.21 | 3903.80 | 3902.00 | 3903.56 | 41.17 | 160676.77 | 3903.05 2014-03-13 23:44:00 | 3903.80 | 3903.80 | 3901.75 | 3902.16 | 10.90 | 42551.97 | 3902.78 2014-03-13 23:45:00 | 3901.88 | 3903.49 | 3901.58 | 3902.83 | 28.04 | 109443.12 | 3902.69 2014-03-13 23:46:00 | 3902.33 | 3903.36 | 3902.00 | 3902.10 | 47.19 | 184177.38 | 3902.56 2014-03-13 23:47:00 | 3902.00 | 3903.22 | 3902.00 | 3903.22 | 36.92 | 144089.06 | 3902.42 2014-03-13 23:48:00 | 3902.10 | 3903.00 | 3902.10 | 3902.10 | 1.17 | 4565.48 | 3902.12 2014-03-13 23:49:00 | 3902.10 | 3902.10 | 3902.01 | 3902.01 | 11.62 | 45325.77 | 3902.01 2014-03-13 23:50:00 | 3902.06 | 3902.89 | 3901.01 | 3901.45 | 39.83 | 155405.98 | 3902.22 2014-03-13 23:51:00 | 3902.16 | 3902.16 | 3899.00 | 3901.91 | 27.00 | 105298.47 | 3900.23 2014-03-13 23:52:00 | 3899.61 | 3902.26 | 3899.14 | 3902.01 | 32.73 | 127694.87 | 3901.22 2014-03-13 23:53:00 | 3901.55 | 3901.75 | 3898.22 | 3899.68 | 20.23 | 78906.87 | 3901.07 2014-03-13 23:54:00 | 3900.77 | 3900.77 | 3898.36 | 3899.09 | 29.20 | 113904.09 | 3900.29 2014-03-13 23:55:00 | 3898.30 | 3900.03 | 3898.30 | 3899.65 | 30.75 | 119899.24 | 3899.67 2014-03-13 23:56:00 | 3899.39 | 3900.62 | 3899.11 | 3899.11 | 41.36 | 161318.18 | 3899.97 2014-03-13 23:57:00 | 3899.11 | 3900.78 | 3898.10 | 3898.10 | 45.46 | 177295.76 | 3899.70 2014-03-13 23:58:00 | 3898.13 | 3898.15 | 3895.55 | 3896.67 | 29.98 | 116837.21 | 3897.69 2014-03-13 23:59:00 | 3896.72 | 3897.04 | 3895.00 | 3895.61 | 40.34 | 157163.83 | 3895.59 2014-03-14 00:00:00 | 3895.01 | 3897.58 | 3894.00 | 3895.70 | 36.95 | 143970.14 | 3895.93 2014-03-14 00:01:00 | 3895.15 | 3897.58 | 3895.13 | 3897.55 | 42.16 | 164284.28 | 3896.59 2014-03-14 00:02:00 | 3898.11 | 3898.75 | 3895.06 | 3897.21 | 42.09 | 164002.99 | 3896.58 2014-03-14 00:03:00 | 3896.65 | 3896.65 | 3894.00 | 3895.00 | 30.06 | 117105.27 | 3895.85 2014-03-14 00:04:00 | 3896.00 | 3896.00 | 3894.00 | 3894.00 | 39.80 | 154993.05 | 3894.79 2014-03-14 00:05:00 | 3894.40 | 3895.19 | 3893.51 | 3893.51 | 19.86 | 77339.62 | 3894.63 2014-03-14 00:06:00 | 3893.50 | 3895.50 | 3893.32 | 3893.70 | 68.74 | 267693.07 | 3894.28 2014-03-14 00:07:00 | 3893.58 | 3894.00 | 3893.58 | 3894.00 | 2.63 | 10229.10 | 3893.83 2014-03-14 00:08:00 | 3895.42 | 3895.49 | 3894.00 | 3895.00 | 58.25 | 226874.35 | 3894.84 2014-03-14 00:09:00 | 3894.00 | 3895.41 | 3894.00 | 3894.80 | 72.11 | 280871.03 | 3894.82 2014-03-14 00:10:00 | 3895.34 | 3895.48 | 3894.11 | 3894.30 | 13.78 | 53660.71 | 3894.38 2014-03-14 00:11:00 | 3894.60 | 3895.50 | 3894.59 | 3895.50 | 72.53 | 282495.78 | 3894.83 2014-03-14 00:12:00 | 3895.75 | 3897.82 | 3895.71 | 3897.63 | 32.92 | 128276.43 | 3896.85 2014-03-14 00:13:00 | 3898.02 | 3898.02 | 3895.05 | 3895.66 | 30.73 | 119752.69 | 3896.68 2014-03-14 00:14:00 | 3895.34 | 3897.00 | 3894.93 | 3897.00 | 15.74 | 61313.70 | 3895.41 2014-03-14 00:15:00 | 3897.57 | 3899.70 | 3895.86 | 3899.67 | 77.16 | 300676.02 | 3896.89 2014-03-14 00:16:00 | 3898.60 | 3899.70 | 3895.12 | 3895.12 | 39.35 | 153366.09 | 3897.98 2014-03-14 00:17:00 | 3896.18 | 3897.27 | 3895.15 | 3896.88 | 60.42 | 235410.87 | 3896.11 2014-03-14 00:18:00 | 3895.34 | 3898.30 | 3895.11 | 3895.83 | 57.87 | 225444.16 | 3895.77 2014-03-14 00:19:00 | 3895.74 | 3899.00 | 3895.11 | 3895.11 | 47.85 | 186477.46 | 3897.53 2014-03-14 00:20:00 | 3897.48 | 3898.28 | 3895.18 | 3896.70 | 56.21 | 218993.49 | 3896.20 2014-03-14 00:21:00 | 3896.06 | 3896.88 | 3895.12 | 3895.96 | 49.57 | 193110.89 | 3895.88 2014-03-14 00:22:00 | 3895.94 | 3898.70 | 3895.11 | 3897.09 | 25.56 | 99607.77 | 3896.87 2014-03-14 00:23:00 | 3896.59 | 3897.34 | 3896.05 | 3896.71 | 19.63 | 76487.96 | 3896.68 2014-03-14 00:24:00 | 3896.11 | 3897.50 | 3896.11 | 3897.50 | 29.85 | 116311.79 | 3896.80 2014-03-14 00:25:00 | 3897.40 | 3897.40 | 3895.60 | 3895.62 | 5.03 | 19603.29 | 3896.50 2014-03-14 00:26:00 | 3896.45 | 3896.81 | 3895.63 | 3896.67 | 20.62 | 80351.42 | 3896.39 2014-03-14 00:27:00 | 3896.13 | 3898.41 | 3895.95 | 3897.17 | 66.84 | 260458.87 | 3896.87 2014-03-14 00:28:00 | 3896.67 | 3898.10 | 3896.00 | 3896.06 | 16.35 | 63696.38 | 3897.00 2014-03-14 00:29:00 | 3896.64 | 3898.66 | 3896.64 | 3896.97 | 38.29 | 149259.48 | 3897.83 2014-03-14 00:30:00 | 3898.00 | 3898.65 | 3896.99 | 3897.07 | 38.16 | 148724.92 | 3897.91 2014-03-14 00:31:00 | 3897.00 | 3897.00 | 3896.38 | 3896.47 | 3.36 | 13085.70 | 3896.87 2014-03-14 00:32:00 | 3896.96 | 3898.17 | 3896.16 | 3896.29 | 22.28 | 86817.89 | 3897.37 2014-03-14 00:33:00 | 3897.70 | 3897.72 | 3896.12 | 3896.12 | 14.83 | 57764.92 | 3896.45 2014-03-14 00:34:00 | . | . | . | . | . | . | . 2014-03-14 00:35:00 | 3896.10 | 3896.10 | 3896.03 | 3896.03 | 4.59 | 17871.34 | 3896.08 2014-03-14 00:36:00 | 3896.01 | 3897.00 | 3895.00 | 3895.12 | 45.89 | 178766.43 | 3895.37 2014-03-14 00:37:00 | 3895.23 | 3899.00 | 3895.12 | 3899.00 | 34.92 | 136083.19 | 3896.66 2014-03-14 00:38:00 | 3896.06 | 3896.06 | 3896.06 | 3896.06 | 15.09 | 58783.75 | 3896.06 2014-03-14 00:39:00 | 3896.90 | 3899.00 | 3896.82 | 3899.00 | 4.63 | 18045.61 | 3898.38 2014-03-14 00:40:00 | 3896.68 | 3898.95 | 3895.54 | 3895.73 | 105.36 | 410593.44 | 3897.05 2014-03-14 00:41:00 | 3895.59 | 3898.84 | 3895.03 | 3895.03 | 40.11 | 156300.84 | 3896.80 2014-03-14 00:42:00 | 3897.80 | 3897.80 | 3895.03 | 3895.10 | 28.72 | 111853.22 | 3895.29 2014-03-14 00:43:00 | 3896.15 | 3896.98 | 3895.00 | 3896.98 | 37.77 | 147141.22 | 3896.03 2014-03-14 00:44:00 | 3895.91 | 3897.22 | 3895.20 | 3896.22 | 42.07 | 163912.43 | 3896.37 2014-03-14 00:45:00 | 3895.65 | 3898.58 | 3895.65 | 3896.75 | 68.84 | 268266.86 | 3896.79 2014-03-14 00:46:00 | 3896.16 | 3897.87 | 3896.16 | 3897.31 | 77.68 | 302691.65 | 3896.85 2014-03-14 00:47:00 | 3897.31 | 3898.49 | 3896.00 | 3896.00 | 53.39 | 208063.80 | 3897.42 2014-03-14 00:48:00 | 3896.37 | 3897.53 | 3896.00 | 3896.00 | 39.64 | 154480.55 | 3896.69 2014-03-14 00:49:00 | 3896.00 | 3897.70 | 3895.32 | 3895.95 | 48.55 | 189155.76 | 3896.34 2014-03-14 00:50:00 | 3895.51 | 3896.69 | 3895.51 | 3896.68 | 10.01 | 39017.54 | 3896.69 2014-03-14 00:51:00 | 3895.96 | 3896.50 | 3895.52 | 3896.00 | 11.17 | 43515.39 | 3896.44 2014-03-14 00:52:00 | 3896.00 | 3896.01 | 3895.50 | 3896.01 | 29.23 | 113864.20 | 3895.59 2014-03-14 00:53:00 | 3896.02 | 3896.87 | 3895.51 | 3895.99 | 13.53 | 52693.14 | 3895.98 2014-03-14 00:54:00 | 3895.99 | 3896.50 | 3895.99 | 3896.50 | 5.36 | 20894.93 | 3896.13 2014-03-14 00:55:00 | 3896.51 | 3896.51 | 3895.99 | 3895.99 | 0.70 | 2715.51 | 3895.99 2014-03-14 00:56:00 | 3895.99 | 3896.85 | 3895.99 | 3896.83 | 0.32 | 1262.42 | 3896.36 2014-03-14 00:57:00 | 3896.83 | 3896.83 | 3895.99 | 3895.99 | 0.28 | 1079.30 | 3896.38 2014-03-14 00:58:00 | 3895.99 | 3896.79 | 3895.99 | 3896.76 | 12.79 | 49837.76 | 3896.62 2014-03-14 00:59:00 | 3896.76 | 3896.81 | 3896.00 | 3896.00 | 34.90 | 136012.89 | 3896.77 2014-03-14 01:00:00 | 3896.00 | 3896.05 | 3896.00 | 3896.00 | 3.28 | 12771.21 | 3896.04 2014-03-14 01:01:00 | 3896.00 | 3896.90 | 3896.00 | 3896.00 | 1.17 | 4547.30 | 3896.57 2014-03-14 01:02:00 | 3896.00 | 3896.03 | 3896.00 | 3896.00 | 8.15 | 31756.30 | 3896.00 2014-03-14 01:03:00 | 3896.00 | 3896.62 | 3895.51 | 3895.51 | 31.22 | 121624.34 | 3896.22 2014-03-14 01:04:00 | 3895.51 | 3897.63 | 3895.51 | 3895.61 | 89.15 | 347383.81 | 3896.53 2014-03-14 01:05:00 | 3895.61 | 3898.69 | 3895.61 | 3898.69 | 73.40 | 286074.32 | 3897.26 2014-03-14 01:06:00 | 3898.09 | 3898.28 | 3895.51 | 3895.51 | 23.55 | 91738.29 | 3896.30 2014-03-14 01:07:00 | 3895.51 | 3895.51 | 3895.21 | 3895.22 | 8.69 | 33831.15 | 3895.35 2014-03-14 01:08:00 | 3895.22 | 3896.07 | 3895.19 | 3895.71 | 29.75 | 115890.60 | 3895.61 2014-03-14 01:09:00 | 3895.19 | 3896.00 | 3895.00 | 3895.94 | 8.46 | 32969.30 | 3895.70 2014-03-14 01:10:00 | 3895.16 | 3899.60 | 3895.00 | 3895.41 | 39.21 | 152799.58 | 3896.86 2014-03-14 01:11:00 | 3895.41 | 3895.50 | 3895.00 | 3895.00 | 12.63 | 49181.36 | 3895.24 2014-03-14 01:12:00 | 3895.00 | 3897.41 | 3895.00 | 3895.41 | 22.12 | 86185.72 | 3895.93 2014-03-14 01:13:00 | 3895.04 | 3896.66 | 3893.00 | 3893.00 | 61.73 | 240424.22 | 3894.83 2014-03-14 01:14:00 | 3893.21 | 3895.05 | 3893.00 | 3893.01 | 122.84 | 478329.31 | 3894.05 2014-03-14 01:15:00 | 3895.05 | 3895.05 | 3893.01 | 3894.67 | 69.01 | 268722.44 | 3893.79 2014-03-14 01:16:00 | 3894.63 | 3896.00 | 3893.24 | 3894.04 | 67.82 | 264126.89 | 3894.30 2014-03-14 01:17:00 | 3893.66 | 3895.79 | 3893.64 | 3895.21 | 50.01 | 194775.62 | 3895.05 2014-03-14 01:18:00 | 3893.78 | 3895.20 | 3893.64 | 3894.72 | 19.11 | 74435.04 | 3894.27 2014-03-14 01:19:00 | 3894.02 | 3894.99 | 3894.00 | 3894.00 | 10.50 | 40900.77 | 3894.57 2014-03-14 01:20:00 | 3894.00 | 3894.99 | 3894.00 | 3894.10 | 12.43 | 48399.10 | 3894.05 2014-03-14 01:21:00 | 3894.08 | 3894.08 | 3894.08 | 3894.08 | 0.30 | 1168.22 | 3894.08 2014-03-14 01:22:00 | 3894.08 | 3894.08 | 3893.02 | 3893.02 | 21.71 | 84540.19 | 3893.89 2014-03-14 01:23:00 | 3893.94 | 3893.94 | 3893.00 | 3893.02 | 11.33 | 44124.24 | 3893.43 2014-03-14 01:24:00 | 3893.03 | 3893.03 | 3893.03 | 3893.03 | 3.32 | 12924.86 | 3893.03 2014-03-14 01:25:00 | 3892.77 | 3894.98 | 3891.53 | 3893.76 | 71.03 | 276587.07 | 3894.06 2014-03-14 01:26:00 | 3893.50 | 3894.99 | 3893.27 | 3894.95 | 71.24 | 277443.95 | 3894.33 2014-03-14 01:27:00 | 3894.98 | 3894.98 | 3891.55 | 3893.20 | 60.20 | 234383.39 | 3893.28 2014-03-14 01:28:00 | 3893.65 | 3894.99 | 3893.65 | 3893.70 | 69.31 | 269918.11 | 3894.25 2014-03-14 01:29:00 | . | . | . | . | . | . | . 2014-03-14 01:30:00 | 3892.97 | 3894.64 | 3891.80 | 3893.32 | 61.68 | 240110.17 | 3892.90 2014-03-14 01:31:00 | 3893.14 | 3894.31 | 3891.94 | 3892.02 | 49.93 | 194383.18 | 3893.04 2014-03-14 01:32:00 | 3892.68 | 3893.84 | 3892.03 | 3892.80 | 54.40 | 211780.26 | 3893.09 2014-03-14 01:33:00 | 3893.17 | 3893.85 | 3892.04 | 3893.43 | 56.01 | 218042.82 | 3892.79 2014-03-14 01:34:00 | 3894.00 | 3894.00 | 3893.15 | 3893.15 | 11.93 | 46443.16 | 3893.95 2014-03-14 01:35:00 | 3893.88 | 3895.00 | 3893.70 | 3894.48 | 37.60 | 146414.17 | 3894.51 2014-03-14 01:36:00 | 3895.00 | 3896.80 | 3894.95 | 3895.14 | 31.18 | 121465.74 | 3895.75 2014-03-14 01:37:00 | 3896.00 | 3896.00 | 3894.06 | 3894.80 | 52.86 | 205866.69 | 3894.64 2014-03-14 01:38:00 | 3895.68 | 3896.59 | 3894.32 | 3895.22 | 70.44 | 274398.57 | 3895.27 2014-03-14 01:39:00 | 3895.98 | 3896.35 | 3894.52 | 3894.64 | 30.85 | 120147.89 | 3895.21 2014-03-14 01:40:00 | 3895.67 | 3896.17 | 3894.64 | 3895.02 | 38.44 | 149744.78 | 3895.24 2014-03-14 01:41:00 | 3895.34 | 3896.01 | 3895.00 | 3895.00 | 7.21 | 28093.69 | 3895.41 2014-03-14 01:42:00 | 3895.80 | 3896.30 | 3895.00 | 3896.23 | 11.79 | 45942.91 | 3895.78 2014-03-14 01:43:00 | 3896.49 | 3897.00 | 3895.56 | 3896.76 | 27.91 | 108736.43 | 3896.39 2014-03-14 01:44:00 | 3896.00 | 3898.00 | 3895.76 | 3896.21 | 57.30 | 223253.91 | 3896.43 2014-03-14 01:45:00 | 3896.73 | 3897.96 | 3895.98 | 3896.70 | 74.80 | 291476.35 | 3896.85 2014-03-14 01:46:00 | 3896.40 | 3897.00 | 3896.37 | 3897.00 | 17.56 | 68435.74 | 3896.59 2014-03-14 01:47:00 | 3896.00 | 3896.01 | 3895.78 | 3895.78 | 8.48 | 33052.82 | 3895.90 2014-03-14 01:48:00 | 3895.28 | 3896.29 | 3895.28 | 3896.00 | 42.03 | 163733.04 | 3895.72 2014-03-14 01:49:00 | 3896.80 | 3897.00 | 3895.11 | 3895.13 | 24.69 | 96184.14 | 3895.83 2014-03-14 01:50:00 | 3895.90 | 3896.98 | 3895.11 | 3895.11 | 47.48 | 184978.07 | 3895.75 2014-03-14 01:51:00 | 3895.11 | 3896.00 | 3895.11 | 3895.46 | 6.61 | 25736.00 | 3895.26 2014-03-14 01:52:00 | 3895.11 | 3896.15 | 3895.11 | 3895.88 | 40.32 | 157060.79 | 3895.65 2014-03-14 01:53:00 | 3895.95 | 3896.85 | 3895.23 | 3895.66 | 37.22 | 144984.67 | 3895.87 2014-03-14 01:54:00 | 3895.23 | 3897.00 | 3895.23 | 3896.79 | 63.18 | 246171.85 | 3896.48 2014-03-14 01:55:00 | 3895.62 | 3896.53 | 3895.24 | 3895.69 | 40.91 | 159383.96 | 3895.58 2014-03-14 01:56:00 | 3895.85 | 3895.85 | 3895.11 | 3895.11 | 23.37 | 91046.84 | 3895.22 2014-03-14 01:57:00 | 3895.06 | 3896.57 | 3895.02 | 3895.80 | 8.23 | 32042.99 | 3895.33 2014-03-14 01:58:00 | 3895.80 | 3895.80 | 3895.10 | 3895.80 | 2.62 | 10214.75 | 3895.79 2014-03-14 01:59:00 | 3896.05 | 3896.45 | 3895.11 | 3895.11 | 33.00 | 128559.30 | 3895.62 2014-03-14 02:00:00 | 3895.11 | 3896.59 | 3895.02 | 3895.37 | 71.04 | 276750.27 | 3895.92 2014-03-14 02:01:00 | 3896.00 | 3896.00 | 3895.00 | 3895.00 | 12.43 | 48407.50 | 3895.35 2014-03-14 02:02:00 | 3894.00 | 3894.00 | 3894.00 | 3894.00 | 0.02 | 93.46 | 3894.00 2014-03-14 02:03:00 | 3894.78 | 3896.11 | 3894.78 | 3895.76 | 152.84 | 595407.29 | 3895.57 2014-03-14 02:04:00 | 3895.44 | 3896.60 | 3892.10 | 3892.80 | 86.88 | 338432.50 | 3895.63 2014-03-14 02:05:00 | 3894.46 | 3894.77 | 3892.14 | 3893.94 | 113.68 | 442546.05 | 3893.05 2014-03-14 02:06:00 | 3892.75 | 3894.63 | 3891.19 | 3891.89 | 171.96 | 669392.84 | 3892.84 2014-03-14 02:07:00 | 3891.66 | 3892.99 | 3890.00 | 3891.00 | 172.78 | 672314.30 | 3891.16 2014-03-14 02:08:00 | 3890.17 | 3892.97 | 3888.99 | 3889.89 | 76.17 | 296385.95 | 3891.26 2014-03-14 02:09:00 | 3889.22 | 3891.03 | 3888.00 | 3889.00 | 104.75 | 407376.00 | 3888.88 2014-03-14 02:10:00 | 3888.96 | 3891.99 | 3888.96 | 3890.45 | 178.37 | 693915.32 | 3890.34 2014-03-14 02:11:00 | 3890.00 | 3892.00 | 3889.00 | 3890.28 | 89.85 | 349554.95 | 3890.60 2014-03-14 02:12:00 | 3891.04 | 3891.30 | 3888.81 | 3888.81 | 26.89 | 104617.85 | 3890.15 2014-03-14 02:13:00 | 3888.50 | 3892.00 | 3888.00 | 3889.33 | 85.79 | 333760.74 | 3890.39 2014-03-14 02:14:00 | 3890.33 | 3891.98 | 3889.19 | 3889.90 | 104.22 | 405482.34 | 3890.68 2014-03-14 02:15:00 | 3889.50 | 3889.50 | 3888.78 | 3888.78 | 1.53 | 5950.55 | 3889.25 2014-03-14 02:16:00 | 3889.20 | 3890.89 | 3888.40 | 3890.02 | 72.36 | 281495.92 | 3890.11 2014-03-14 02:17:00 | 3889.46 | 3890.88 | 3888.69 | 3889.00 | 31.34 | 121879.40 | 3889.56 2014-03-14 02:18:00 | 3889.00 | 3890.73 | 3889.00 | 3889.17 | 86.79 | 337623.40 | 3890.07 2014-03-14 02:19:00 | 3890.77 | 3890.79 | 3889.09 | 3889.51 | 161.26 | 627256.88 | 3889.84 2014-03-14 02:20:00 | 3889.89 | 3890.80 | 3889.89 | 3890.80 | 39.24 | 152638.46 | 3890.36 2014-03-14 02:21:00 | 3891.00 | 3891.84 | 3889.40 | 3889.79 | 78.22 | 304292.16 | 3890.36 2014-03-14 02:22:00 | 3889.91 | 3889.91 | 3889.78 | 3889.78 | 4.64 | 18049.12 | 3889.90 2014-03-14 02:23:00 | 3889.78 | 3890.39 | 3889.26 | 3889.93 | 83.28 | 323945.47 | 3889.79 2014-03-14 02:24:00 | 3890.30 | 3890.39 | 3889.24 | 3890.39 | 84.05 | 326948.22 | 3889.88 2014-03-14 02:25:00 | 3890.39 | 3891.94 | 3889.45 | 3890.54 | 80.25 | 312191.18 | 3890.43 2014-03-14 02:26:00 | 3890.72 | 3891.00 | 3889.00 | 3889.04 | 110.50 | 429849.63 | 3889.97 2014-03-14 02:27:00 | 3889.04 | 3891.12 | 3888.67 | 3891.10 | 80.40 | 312689.64 | 3889.42 2014-03-14 02:28:00 | 3890.09 | 3891.95 | 3889.91 | 3890.84 | 78.81 | 306630.74 | 3890.76 2014-03-14 02:29:00 | 3891.72 | 3891.87 | 3890.16 | 3890.89 | 186.82 | 726937.53 | 3891.07 2014-03-14 02:30:00 | 3890.37 | 3891.73 | 3889.16 | 3890.60 | 129.59 | 504169.56 | 3890.59 2014-03-14 02:31:00 | 3889.47 | 3891.65 | 3889.47 | 3890.33 | 93.91 | 365398.06 | 3891.02 2014-03-14 02:32:00 | 3891.66 | 3891.66 | 3890.15 | 3890.98 | 18.12 | 70497.37 | 3891.01 2014-03-14 02:33:00 | 3890.20 | 3890.89 | 3889.67 | 3889.67 | 24.98 | 97187.00 | 3889.97 2014-03-14 02:34:00 | 3889.67 | 3890.00 | 3889.67 | 3890.00 | 2.10 | 8168.97 | 3889.98 2014-03-14 02:35:00 | 3889.67 | 3890.00 | 3888.84 | 3889.72 | 48.25 | 187655.32 | 3889.31 2014-03-14 02:36:00 | 3889.18 | 3889.88 | 3888.00 | 3889.13 | 83.15 | 323392.62 | 3889.08 2014-03-14 02:37:00 | 3889.84 | 3889.84 | 3888.08 | 3889.69 | 115.46 | 449008.74 | 3889.00 2014-03-14 02:38:00 | 3888.20 | 3889.72 | 3888.06 | 3889.50 | 81.18 | 315709.36 | 3888.81 2014-03-14 02:39:00 | 3888.27 | 3889.53 | 3888.06 | 3888.23 | 131.20 | 510200.16 | 3888.87 2014-03-14 02:40:00 | 3888.18 | 3889.39 | 3888.03 | 3888.61 | 150.37 | 584736.74 | 3888.68 2014-03-14 02:41:00 | 3888.41 | 3889.50 | 3888.12 | 3889.50 | 85.78 | 333574.80 | 3888.68 2014-03-14 02:42:00 | 3889.99 | 3890.28 | 3888.44 | 3889.08 | 40.86 | 158930.21 | 3889.34 2014-03-14 02:43:00 | 3889.02 | 3889.19 | 3888.25 | 3888.68 | 25.44 | 98922.86 | 3888.94 2014-03-14 02:44:00 | 3888.94 | 3889.00 | 3888.14 | 3888.80 | 1.56 | 6054.90 | 3888.82 2014-03-14 02:45:00 | 3888.80 | 3888.80 | 3888.80 | 3888.80 | 0.09 | 338.33 | 3888.80 2014-03-14 02:46:00 | 3890.00 | 3890.00 | 3888.28 | 3889.41 | 82.51 | 320894.58 | 3889.30 2014-03-14 02:47:00 | 3889.56 | 3889.95 | 3888.28 | 3889.60 | 112.45 | 437342.08 | 3889.35 2014-03-14 02:48:00 | 3888.79 | 3889.99 | 3888.00 | 3888.14 | 132.36 | 514692.07 | 3888.69 2014-03-14 02:49:00 | 3888.08 | 3889.98 | 3888.04 | 3888.55 | 133.06 | 517473.88 | 3888.91 2014-03-14 02:50:00 | 3888.79 | 3889.31 | 3888.08 | 3888.20 | 61.31 | 238399.03 | 3888.55 2014-03-14 02:51:00 | 3888.20 | 3888.20 | 3888.00 | 3888.00 | 32.22 | 125276.67 | 3888.04 2014-03-14 02:52:00 | 3888.00 | 3888.20 | 3888.00 | 3888.20 | 46.10 | 179222.00 | 3888.10 2014-03-14 02:53:00 | 3888.20 | 3888.20 | 3886.04 | 3887.00 | 117.99 | 458739.66 | 3887.85 2014-03-14 02:54:00 | 3887.06 | 3888.00 | 3885.00 | 3886.07 | 88.29 | 343120.41 | 3886.24 2014-03-14 02:55:00 | 3885.01 | 3887.96 | 3884.00 | 3885.45 | 144.24 | 560486.96 | 3885.71 2014-03-14 02:56:00 | 3885.27 | 3887.65 | 3884.00 | 3884.10 | 110.06 | 427630.62 | 3885.36 2014-03-14 02:57:00 | 3884.10 | 3884.10 | 3880.00 | 3884.00 | 147.66 | 573294.10 | 3882.42 2014-03-14 02:58:00 | 3883.98 | 3883.98 | 3880.20 | 3883.88 | 91.93 | 356893.48 | 3882.19 2014-03-14 02:59:00 | 3881.09 | 3882.98 | 3878.00 | 3878.00 | 56.46 | 219083.15 | 3880.33 2014-03-14 03:00:00 | 3876.10 | 3880.00 | 3876.10 | 3880.00 | 122.09 | 473476.79 | 3878.06 2014-03-14 03:01:00 | 3881.46 | 3881.99 | 3876.32 | 3879.65 | 169.54 | 657728.14 | 3879.49 2014-03-14 03:02:00 | 3878.83 | 3879.98 | 3877.00 | 3877.95 | 112.05 | 434553.13 | 3878.24 2014-03-14 03:03:00 | 3879.00 | 3879.98 | 3877.08 | 3878.39 | 144.80 | 561647.83 | 3878.89 2014-03-14 03:04:00 | 3878.40 | 3879.03 | 3877.98 | 3878.00 | 26.16 | 101432.02 | 3878.11 2014-03-14 03:05:00 | 3879.80 | 3880.00 | 3878.00 | 3878.75 | 102.60 | 397974.88 | 3878.97 2014-03-14 03:06:00 | 3879.92 | 3881.85 | 3878.10 | 3881.15 | 182.84 | 709397.00 | 3879.90 2014-03-14 03:07:00 | 3881.03 | 3881.98 | 3878.23 | 3880.04 | 125.98 | 488825.57 | 3880.21 2014-03-14 03:08:00 | 3880.00 | 3881.93 | 3878.11 | 3878.11 | 164.26 | 637169.61 | 3879.15 2014-03-14 03:09:00 | 3878.44 | 3879.56 | 3878.07 | 3878.07 | 109.77 | 425782.79 | 3878.76 2014-03-14 03:10:00 | 3878.73 | 3878.73 | 3877.11 | 3877.11 | 6.04 | 23404.52 | 3878.13 2014-03-14 03:11:00 | 3877.11 | 3877.11 | 3877.00 | 3877.00 | 22.80 | 88384.19 | 3877.01 2014-03-14 03:12:00 | 3876.20 | 3876.86 | 3873.98 | 3875.15 | 80.75 | 312917.43 | 3874.99 2014-03-14 03:13:00 | 3876.00 | 3876.00 | 3874.93 | 3874.93 | 3.56 | 13788.13 | 3875.25 2014-03-14 03:14:00 | 3874.98 | 3874.98 | 3873.90 | 3873.90 | 14.09 | 54592.46 | 3874.00 2014-03-14 03:15:00 | 3873.83 | 3874.96 | 3871.00 | 3871.27 | 77.75 | 301153.18 | 3873.50 2014-03-14 03:16:00 | 3871.73 | 3872.85 | 3868.00 | 3868.00 | 140.37 | 543428.77 | 3871.40 2014-03-14 03:17:00 | 3868.00 | 3869.02 | 3866.00 | 3867.25 | 74.74 | 289018.34 | 3867.04 2014-03-14 03:18:00 | 3867.00 | 3870.00 | 3866.00 | 3870.00 | 75.73 | 292917.58 | 3868.07 2014-03-14 03:19:00 | 3869.98 | 3870.00 | 3868.00 | 3868.10 | 53.75 | 207940.58 | 3868.59 2014-03-14 03:20:00 | 3868.10 | 3869.00 | 3867.00 | 3868.10 | 92.52 | 357877.60 | 3868.15 2014-03-14 03:21:00 | 3868.00 | 3870.82 | 3866.82 | 3870.73 | 140.62 | 544034.77 | 3868.94 2014-03-14 03:22:00 | 3869.11 | 3870.86 | 3868.97 | 3868.97 | 74.73 | 289185.41 | 3869.68 2014-03-14 03:23:00 | 3868.70 | 3869.04 | 3868.21 | 3869.00 | 12.14 | 46947.31 | 3868.75 2014-03-14 03:24:00 | 3868.00 | 3869.04 | 3867.26 | 3869.04 | 59.04 | 228364.52 | 3868.16 2014-03-14 03:25:00 | 3868.00 | 3870.00 | 3867.21 | 3868.01 | 92.88 | 359358.67 | 3868.98 2014-03-14 03:26:00 | 3868.52 | 3871.00 | 3868.01 | 3869.80 | 11.33 | 43856.23 | 3869.78 2014-03-14 03:27:00 | 3869.14 | 3871.00 | 3868.24 | 3870.02 | 34.94 | 135190.25 | 3869.65 2014-03-14 03:28:00 | 3869.34 | 3871.00 | 3868.46 | 3868.86 | 80.52 | 311591.46 | 3869.98 2014-03-14 03:29:00 | 3868.37 | 3870.00 | 3868.12 | 3868.87 | 128.93 | 498836.89 | 3869.20 2014-03-14 03:30:00 | 3870.00 | 3871.99 | 3868.86 | 3871.99 | 90.53 | 350427.75 | 3870.80 2014-03-14 03:31:00 | 3869.85 | 3871.90 | 3869.09 | 3870.86 | 107.84 | 417401.36 | 3870.60 2014-03-14 03:32:00 | 3870.79 | 3871.80 | 3869.59 | 3870.68 | 118.92 | 460277.26 | 3870.58 2014-03-14 03:33:00 | 3870.02 | 3872.00 | 3870.00 | 3870.10 | 107.25 | 415191.12 | 3871.32 2014-03-14 03:34:00 | 3870.10 | 3870.98 | 3869.96 | 3870.00 | 9.54 | 36932.31 | 3870.09 2014-03-14 03:35:00 | 3870.88 | 3872.00 | 3870.16 | 3870.57 | 16.84 | 65189.49 | 3870.88 2014-03-14 03:36:00 | 3871.77 | 3872.21 | 3870.12 | 3872.21 | 137.44 | 532068.73 | 3871.28 2014-03-14 03:37:00 | 3872.64 | 3875.03 | 3872.64 | 3875.03 | 97.28 | 376900.54 | 3874.43 2014-03-14 03:38:00 | 3875.20 | 3875.82 | 3873.06 | 3874.44 | 94.56 | 366372.82 | 3874.42 2014-03-14 03:39:00 | 3875.35 | 3876.99 | 3873.15 | 3876.38 | 88.94 | 344682.97 | 3875.28 2014-03-14 03:40:00 | 3874.87 | 3876.95 | 3874.10 | 3876.20 | 34.40 | 133310.74 | 3875.42 2014-03-14 03:41:00 | 3877.00 | 3882.00 | 3876.98 | 3880.00 | 57.57 | 223236.70 | 3877.93 2014-03-14 03:42:00 | 3881.00 | 3884.95 | 3880.00 | 3880.96 | 63.66 | 247085.34 | 3881.57 2014-03-14 03:43:00 | 3882.89 | 3884.36 | 3880.00 | 3881.24 | 151.01 | 586198.95 | 3881.96 2014-03-14 03:44:00 | 3882.00 | 3882.67 | 3879.04 | 3879.04 | 66.63 | 258580.29 | 3880.90 2014-03-14 03:45:00 | 3881.86 | 3882.19 | 3879.01 | 3880.03 | 171.80 | 666683.21 | 3880.67 2014-03-14 03:46:00 | 3881.47 | 3882.72 | 3879.29 | 3882.00 | 60.44 | 234591.12 | 3881.45 2014-03-14 03:47:00 | 3881.97 | 3883.00 | 3880.02 | 3881.40 | 54.28 | 210712.29 | 3882.02 2014-03-14 03:48:00 | 3882.00 | 3883.00 | 3881.08 | 3882.00 | 107.49 | 417277.08 | 3881.94 2014-03-14 03:49:00 | 3881.20 | 3882.00 | 3881.20 | 3882.00 | 8.53 | 33120.55 | 3881.92 2014-03-14 03:50:00 | 3882.00 | 3882.48 | 3881.22 | 3882.40 | 46.18 | 179265.03 | 3881.79 2014-03-14 03:51:00 | 3882.50 | 3883.00 | 3881.20 | 3881.20 | 16.13 | 62599.14 | 3881.39 2014-03-14 03:52:00 | 3881.20 | 3882.82 | 3880.06 | 3881.63 | 47.47 | 184258.42 | 3881.49 2014-03-14 03:53:00 | 3881.80 | 3882.95 | 3880.06 | 3882.00 | 86.76 | 336754.22 | 3881.40 2014-03-14 03:54:00 | 3882.00 | 3882.99 | 3881.65 | 3882.99 | 21.98 | 85306.64 | 3881.99 2014-03-14 03:55:00 | 3882.60 | 3882.60 | 3882.39 | 3882.42 | 6.45 | 25046.40 | 3882.56 2014-03-14 03:56:00 | 3882.00 | 3882.73 | 3881.10 | 3882.15 | 80.93 | 314153.78 | 3881.80 2014-03-14 03:57:00 | 3882.14 | 3882.63 | 3877.99 | 3878.07 | 99.28 | 385139.21 | 3879.52 2014-03-14 03:58:00 | 3878.00 | 3878.06 | 3873.39 | 3873.49 | 190.86 | 739822.54 | 3876.34 2014-03-14 03:59:00 | 3874.68 | 3874.68 | 3869.00 | 3871.36 | 93.85 | 363284.20 | 3870.90 2014-03-14 04:00:00 | 3870.93 | 3872.94 | 3870.04 | 3872.00 | 64.38 | 249244.12 | 3871.63 2014-03-14 04:01:00 | 3870.68 | 3871.99 | 3867.00 | 3867.13 | 93.94 | 363515.76 | 3869.62 2014-03-14 04:02:00 | 3868.01 | 3868.01 | 3866.10 | 3867.00 | 16.91 | 65391.11 | 3866.78 2014-03-14 04:03:00 | 3866.10 | 3866.10 | 3864.00 | 3866.00 | 70.30 | 271689.87 | 3864.50 2014-03-14 04:04:00 | 3866.00 | 3867.00 | 3863.64 | 3863.64 | 66.92 | 258672.61 | 3865.46 2014-03-14 04:05:00 | 3862.93 | 3865.00 | 3862.33 | 3863.28 | 115.39 | 445869.49 | 3864.02 2014-03-14 04:06:00 | 3864.95 | 3866.94 | 3863.00 | 3864.00 | 87.44 | 337911.02 | 3864.71 2014-03-14 04:07:00 | 3864.00 | 3866.79 | 3861.22 | 3861.22 | 53.64 | 207306.35 | 3864.63 2014-03-14 04:08:00 | 3861.10 | 3863.88 | 3860.10 | 3863.85 | 67.98 | 262498.76 | 3861.53 2014-03-14 04:09:00 | 3862.41 | 3864.96 | 3861.10 | 3862.66 | 43.88 | 169508.93 | 3863.19 2014-03-14 04:10:00 | 3862.68 | 3869.90 | 3862.68 | 3868.96 | 40.82 | 157844.58 | 3867.22 2014-03-14 04:11:00 | 3866.50 | 3868.70 | 3864.00 | 3864.67 | 59.71 | 230864.24 | 3866.55 2014-03-14 04:12:00 | 3864.22 | 3866.90 | 3864.00 | 3864.00 | 62.99 | 243468.45 | 3865.44 2014-03-14 04:13:00 | 3866.83 | 3867.90 | 3865.21 | 3867.90 | 36.91 | 142706.81 | 3866.14 2014-03-14 04:14:00 | 3866.93 | 3870.00 | 3865.00 | 3867.01 | 53.49 | 206887.87 | 3867.50 2014-03-14 04:15:00 | 3869.71 | 3869.71 | 3866.10 | 3868.24 | 36.59 | 141546.23 | 3868.12 2014-03-14 04:16:00 | 3866.56 | 3869.80 | 3866.56 | 3869.80 | 89.48 | 346118.83 | 3868.33 2014-03-14 04:17:00 | 3869.80 | 3869.80 | 3867.31 | 3867.92 | 56.50 | 218574.75 | 3868.31 2014-03-14 04:18:00 | 3868.16 | 3871.43 | 3867.36 | 3871.43 | 40.09 | 155141.91 | 3869.74 2014-03-14 04:19:00 | 3870.47 | 3871.68 | 3868.88 | 3869.70 | 58.08 | 224806.33 | 3870.50 2014-03-14 04:20:00 | 3870.28 | 3872.23 | 3869.10 | 3870.22 | 81.83 | 316747.64 | 3870.85 2014-03-14 04:21:00 | 3871.59 | 3875.02 | 3869.72 | 3875.02 | 44.42 | 172020.18 | 3872.50 2014-03-14 04:22:00 | 3874.46 | 3874.46 | 3870.01 | 3872.32 | 40.57 | 157096.84 | 3872.05 2014-03-14 04:23:00 | 3871.07 | 3872.97 | 3870.30 | 3871.53 | 54.61 | 211422.27 | 3871.21 2014-03-14 04:24:00 | 3872.38 | 3873.68 | 3871.00 | 3872.13 | 59.71 | 231192.93 | 3871.67 2014-03-14 04:25:00 | 3873.70 | 3874.97 | 3871.03 | 3873.13 | 42.88 | 166077.91 | 3873.45 2014-03-14 04:26:00 | 3873.83 | 3874.98 | 3872.60 | 3874.89 | 48.34 | 187275.69 | 3873.97 2014-03-14 04:27:00 | 3874.70 | 3874.70 | 3870.52 | 3871.07 | 87.34 | 338170.44 | 3872.02 2014-03-14 04:28:00 | 3871.04 | 3874.71 | 3870.50 | 3873.62 | 89.48 | 346462.24 | 3872.17 2014-03-14 04:29:00 | 3872.86 | 3875.50 | 3871.85 | 3875.50 | 74.63 | 289093.68 | 3873.64 2014-03-14 04:30:00 | 3874.99 | 3875.67 | 3873.30 | 3873.55 | 47.87 | 185485.04 | 3874.68 2014-03-14 04:31:00 | 3873.55 | 3874.89 | 3871.81 | 3873.00 | 93.15 | 360791.43 | 3873.36 2014-03-14 04:32:00 | 3873.00 | 3876.60 | 3873.00 | 3875.34 | 62.47 | 242088.67 | 3875.03 2014-03-14 04:33:00 | 3875.54 | 3876.51 | 3873.29 | 3874.74 | 73.83 | 286062.16 | 3874.87 2014-03-14 04:34:00 | 3874.00 | 3876.00 | 3873.13 | 3874.23 | 78.08 | 302514.66 | 3874.47 2014-03-14 04:35:00 | 3873.90 | 3874.75 | 3873.00 | 3873.79 | 75.65 | 293036.49 | 3873.74 2014-03-14 04:36:00 | 3874.79 | 3874.79 | 3873.02 | 3874.30 | 77.55 | 300403.11 | 3873.87 2014-03-14 04:37:00 | 3873.12 | 3874.38 | 3873.00 | 3873.88 | 64.58 | 250170.22 | 3873.68 2014-03-14 04:38:00 | 3873.89 | 3873.89 | 3873.26 | 3873.60 | 45.79 | 177369.58 | 3873.46 2014-03-14 04:39:00 | 3873.00 | 3874.20 | 3871.77 | 3871.77 | 16.75 | 64870.05 | 3873.07 2014-03-14 04:40:00 | 3871.67 | 3871.67 | 3870.00 | 3871.00 | 18.16 | 70281.99 | 3870.79 2014-03-14 04:41:00 | 3869.08 | 3871.05 | 3869.08 | 3870.19 | 63.86 | 247183.46 | 3870.47 2014-03-14 04:42:00 | 3870.25 | 3873.00 | 3870.24 | 3872.05 | 65.11 | 252110.99 | 3872.32 2014-03-14 04:43:00 | 3871.16 | 3873.97 | 3870.40 | 3873.46 | 84.19 | 325974.60 | 3871.98 2014-03-14 04:44:00 | 3874.00 | 3874.21 | 3870.98 | 3871.82 | 50.46 | 195403.77 | 3872.83 2014-03-14 04:45:00 | 3873.52 | 3874.90 | 3871.41 | 3872.26 | 57.64 | 223192.48 | 3872.52 2014-03-14 04:46:00 | 3872.90 | 3874.09 | 3871.86 | 3872.90 | 72.03 | 278989.81 | 3873.19 2014-03-14 04:47:00 | 3873.75 | 3874.56 | 3872.04 | 3873.51 | 59.15 | 229091.79 | 3873.39 2014-03-14 04:48:00 | 3873.76 | 3874.80 | 3872.00 | 3872.00 | 71.22 | 275863.76 | 3873.62 2014-03-14 04:49:00 | 3872.43 | 3873.92 | 3872.13 | 3872.54 | 66.19 | 256359.48 | 3873.08 2014-03-14 04:50:00 | 3873.37 | 3873.96 | 3872.04 | 3873.30 | 55.89 | 216460.32 | 3872.90 2014-03-14 04:51:00 | 3873.98 | 3874.00 | 3872.10 | 3872.98 | 3.49 | 13509.34 | 3873.09 2014-03-14 04:52:00 | 3872.50 | 3873.00 | 3872.50 | 3873.00 | 5.83 | 22587.31 | 3873.00 2014-03-14 04:53:00 | 3873.00 | 3873.00 | 3872.90 | 3872.99 | 24.83 | 96174.28 | 3873.00 2014-03-14 04:54:00 | 3872.96 | 3873.00 | 3872.02 | 3873.00 | 62.10 | 240512.94 | 3872.99 2014-03-14 04:55:00 | 3872.99 | 3872.99 | 3872.99 | 3872.99 | 3.00 | 11618.97 | 3872.99 2014-03-14 04:56:00 | 3873.00 | 3873.00 | 3872.95 | 3872.98 | 11.80 | 45689.50 | 3872.98 2014-03-14 04:57:00 | 3872.95 | 3873.00 | 3872.91 | 3873.00 | 5.34 | 20681.49 | 3872.94 2014-03-14 04:58:00 | 3872.21 | 3873.00 | 3870.90 | 3871.91 | 95.61 | 370181.36 | 3871.91 2014-03-14 04:59:00 | 3871.71 | 3872.99 | 3870.35 | 3871.09 | 68.94 | 266938.65 | 3871.93 2014-03-14 05:00:00 | 3872.95 | 3872.99 | 3870.40 | 3871.12 | 90.26 | 349494.27 | 3872.00 2014-03-14 05:01:00 | 3871.08 | 3873.00 | 3868.76 | 3872.32 | 135.09 | 522974.23 | 3871.25 2014-03-14 05:02:00 | 3872.32 | 3872.32 | 3870.00 | 3871.90 | 116.69 | 451773.51 | 3871.44 2014-03-14 05:03:00 | 3871.87 | 3872.32 | 3868.50 | 3869.14 | 59.55 | 230493.54 | 3870.85 2014-03-14 05:04:00 | 3869.10 | 3871.53 | 3868.94 | 3871.00 | 60.82 | 235351.71 | 3869.90 2014-03-14 05:05:00 | 3868.52 | 3870.59 | 3866.31 | 3866.96 | 91.11 | 352357.02 | 3867.47 2014-03-14 05:06:00 | 3868.90 | 3869.00 | 3866.47 | 3867.29 | 83.83 | 324261.96 | 3868.04 2014-03-14 05:07:00 | 3868.11 | 3871.80 | 3867.16 | 3868.00 | 30.66 | 118642.56 | 3869.12 2014-03-14 05:08:00 | 3868.20 | 3869.99 | 3867.00 | 3869.20 | 43.00 | 166382.36 | 3869.18 2014-03-14 05:09:00 | 3869.00 | 3869.12 | 3867.17 | 3867.66 | 121.37 | 469456.96 | 3868.01 2014-03-14 05:10:00 | 3868.00 | 3868.93 | 3867.20 | 3868.59 | 41.66 | 161160.75 | 3868.48 2014-03-14 05:11:00 | 3868.84 | 3868.84 | 3867.10 | 3867.10 | 44.67 | 172805.55 | 3868.23 2014-03-14 05:12:00 | 3867.87 | 3867.87 | 3866.19 | 3867.45 | 32.75 | 126662.03 | 3867.31 2014-03-14 05:13:00 | 3866.29 | 3868.86 | 3866.19 | 3868.02 | 43.16 | 166936.02 | 3868.02 2014-03-14 05:14:00 | 3867.61 | 3868.64 | 3867.52 | 3867.86 | 72.76 | 281424.69 | 3868.01 2014-03-14 05:15:00 | 3868.17 | 3868.90 | 3867.59 | 3867.79 | 57.64 | 222949.02 | 3868.16 2014-03-14 05:16:00 | 3867.80 | 3868.84 | 3867.55 | 3868.29 | 63.13 | 244182.64 | 3868.18 2014-03-14 05:17:00 | 3868.08 | 3868.87 | 3867.55 | 3868.15 | 40.52 | 156750.14 | 3868.18 2014-03-14 05:18:00 | 3868.89 | 3868.89 | 3867.99 | 3868.00 | 3.05 | 11805.33 | 3868.06 2014-03-14 05:19:00 | 3868.03 | 3868.12 | 3868.03 | 3868.12 | 6.48 | 25072.81 | 3868.07 2014-03-14 05:20:00 | 3868.02 | 3868.61 | 3866.29 | 3868.46 | 66.52 | 257283.69 | 3867.65 2014-03-14 05:21:00 | 3867.36 | 3868.37 | 3866.34 | 3866.58 | 86.80 | 335666.36 | 3867.35 2014-03-14 05:22:00 | 3866.90 | 3868.45 | 3866.26 | 3866.56 | 108.46 | 419504.66 | 3867.69 2014-03-14 05:23:00 | 3867.08 | 3869.00 | 3866.53 | 3869.00 | 61.84 | 239142.44 | 3867.43 2014-03-14 05:24:00 | 3866.89 | 3869.99 | 3866.30 | 3868.43 | 92.25 | 356845.91 | 3868.08 2014-03-14 05:25:00 | 3867.01 | 3868.50 | 3866.73 | 3867.20 | 83.92 | 324557.52 | 3867.65 2014-03-14 05:26:00 | 3867.20 | 3867.98 | 3866.01 | 3867.98 | 78.71 | 304355.89 | 3867.05 2014-03-14 05:27:00 | 3866.31 | 3867.90 | 3865.85 | 3866.22 | 58.06 | 224492.33 | 3866.56 2014-03-14 05:28:00 | 3866.12 | 3866.12 | 3863.00 | 3863.00 | 12.69 | 49030.50 | 3864.93 2014-03-14 05:29:00 | 3863.00 | 3863.00 | 3861.06 | 3862.00 | 89.90 | 347214.66 | 3862.06 2014-03-14 05:30:00 | 3861.60 | 3861.96 | 3856.31 | 3856.33 | 35.25 | 136068.16 | 3859.87 2014-03-14 05:31:00 | 3857.00 | 3860.00 | 3853.00 | 3853.00 | 54.74 | 211116.68 | 3856.93 2014-03-14 05:32:00 | 3853.03 | 3857.00 | 3851.00 | 3853.00 | 41.42 | 159578.73 | 3852.88 2014-03-14 05:33:00 | 3853.00 | 3856.00 | 3851.00 | 3855.28 | 63.72 | 245548.54 | 3853.86 2014-03-14 05:34:00 | 3855.00 | 3856.00 | 3851.00 | 3854.50 | 91.75 | 353532.93 | 3853.39 2014-03-14 05:35:00 | 3854.00 | 3854.00 | 3850.00 | 3850.12 | 26.95 | 103774.00 | 3851.33 2014-03-14 05:36:00 | 3852.93 | 3852.98 | 3846.00 | 3846.00 | 91.10 | 350697.40 | 3849.76 2014-03-14 05:37:00 | 3847.00 | 3849.00 | 3845.00 | 3846.00 | 33.51 | 128883.61 | 3846.47 2014-03-14 05:38:00 | 3846.00 | 3855.10 | 3845.01 | 3853.13 | 89.20 | 343527.35 | 3851.25 2014-03-14 05:39:00 | 3854.96 | 3857.99 | 3852.22 | 3853.42 | 82.31 | 317182.57 | 3853.75 2014-03-14 05:40:00 | 3852.60 | 3854.00 | 3850.00 | 3853.29 | 43.96 | 169361.58 | 3852.98 2014-03-14 05:41:00 | 3852.90 | 3853.69 | 3850.02 | 3850.71 | 40.43 | 155740.94 | 3852.02 2014-03-14 05:42:00 | 3850.73 | 3852.97 | 3847.10 | 3847.48 | 94.08 | 362211.53 | 3850.20 2014-03-14 05:43:00 | 3847.01 | 3847.10 | 3845.00 | 3845.00 | 44.03 | 169341.60 | 3845.96 2014-03-14 05:44:00 | 3845.00 | 3846.00 | 3840.00 | 3841.06 | 110.00 | 422620.06 | 3842.00 2014-03-14 05:45:00 | 3841.10 | 3849.99 | 3841.10 | 3844.98 | 106.89 | 411160.90 | 3846.54 2014-03-14 05:46:00 | 3845.00 | 3847.94 | 3840.00 | 3844.18 | 95.70 | 367908.60 | 3844.31 2014-03-14 05:47:00 | 3842.00 | 3844.20 | 3841.85 | 3842.33 | 27.68 | 106368.47 | 3843.07 2014-03-14 05:48:00 | 3841.17 | 3842.98 | 3840.00 | 3840.00 | 83.36 | 320219.16 | 3841.49 2014-03-14 05:49:00 | 3839.88 | 3839.88 | 3833.00 | 3833.00 | 99.75 | 382719.10 | 3836.98 2014-03-14 05:50:00 | 3834.00 | 3836.90 | 3829.96 | 3829.96 | 79.03 | 302908.23 | 3832.73 2014-03-14 05:51:00 | 3829.94 | 3829.94 | 3821.43 | 3823.81 | 95.51 | 365449.56 | 3826.30 2014-03-14 05:52:00 | 3822.70 | 3823.64 | 3815.00 | 3815.00 | 80.92 | 309150.95 | 3820.36 2014-03-14 05:53:00 | 3819.00 | 3830.74 | 3817.02 | 3830.00 | 74.24 | 283803.58 | 3822.68 2014-03-14 05:54:00 | 3831.00 | 3838.86 | 3830.00 | 3832.42 | 83.88 | 321451.52 | 3832.28 2014-03-14 05:55:00 | 3834.12 | 3838.00 | 3831.15 | 3835.00 | 97.33 | 373222.54 | 3834.73 2014-03-14 05:56:00 | 3835.00 | 3837.00 | 3831.00 | 3834.00 | 46.47 | 178202.41 | 3834.54 2014-03-14 05:57:00 | 3833.40 | 3835.23 | 3831.00 | 3835.23 | 67.37 | 258316.32 | 3834.46 2014-03-14 05:58:00 | 3835.29 | 3842.49 | 3835.00 | 3840.00 | 93.57 | 359114.52 | 3838.09 2014-03-14 05:59:00 | 3840.00 | 3844.00 | 3835.11 | 3835.20 | 88.96 | 341637.77 | 3840.53 2014-03-14 06:00:00 | 3835.20 | 3839.99 | 3835.20 | 3837.56 | 113.13 | 434058.52 | 3836.98 2014-03-14 06:01:00 | 3838.26 | 3844.91 | 3836.41 | 3837.71 | 150.64 | 578477.81 | 3840.06 2014-03-14 06:02:00 | 3838.92 | 3842.91 | 3838.92 | 3840.00 | 83.29 | 319889.79 | 3840.81 2014-03-14 06:03:00 | 3839.00 | 3840.82 | 3831.73 | 3832.92 | 106.33 | 407885.59 | 3836.03 2014-03-14 06:04:00 | 3832.00 | 3833.76 | 3830.00 | 3832.93 | 57.00 | 218404.58 | 3831.73 2014-03-14 06:05:00 | 3832.32 | 3833.99 | 3828.50 | 3828.55 | 106.43 | 407796.49 | 3831.49 2014-03-14 06:06:00 | 3829.90 | 3829.90 | 3826.10 | 3826.11 | 114.33 | 437661.77 | 3827.99 2014-03-14 06:07:00 | 3826.92 | 3830.00 | 3821.91 | 3826.03 | 172.42 | 659631.63 | 3825.81 2014-03-14 06:08:00 | 3825.10 | 3827.91 | 3822.56 | 3824.47 | 142.42 | 544943.99 | 3826.24 2014-03-14 06:09:00 | 3824.49 | 3824.68 | 3820.00 | 3820.20 | 65.43 | 250076.76 | 3822.34 2014-03-14 06:10:00 | 3820.11 | 3820.20 | 3813.48 | 3813.79 | 75.79 | 289359.37 | 3817.76 2014-03-14 06:11:00 | 3814.20 | 3815.84 | 3807.98 | 3807.98 | 116.56 | 444342.53 | 3812.00 2014-03-14 06:12:00 | 3807.97 | 3810.00 | 3805.00 | 3810.00 | 60.42 | 230078.47 | 3808.11 2014-03-14 06:13:00 | 3809.50 | 3812.00 | 3808.00 | 3809.59 | 173.19 | 659819.94 | 3809.72 2014-03-14 06:14:00 | 3810.00 | 3811.00 | 3808.98 | 3808.98 | 51.14 | 194836.12 | 3809.93 2014-03-14 06:15:00 | 3808.92 | 3810.00 | 3807.84 | 3807.84 | 65.27 | 248601.31 | 3808.81 2014-03-14 06:16:00 | 3807.00 | 3810.00 | 3807.00 | 3808.00 | 103.00 | 392248.95 | 3808.17 2014-03-14 06:17:00 | 3808.09 | 3809.88 | 3806.00 | 3807.38 | 224.25 | 853893.05 | 3807.77 2014-03-14 06:18:00 | 3807.59 | 3811.89 | 3806.00 | 3811.00 | 86.37 | 329038.15 | 3809.63 2014-03-14 06:19:00 | 3812.00 | 3819.00 | 3811.00 | 3819.00 | 47.23 | 180123.01 | 3813.42 2014-03-14 06:20:00 | 3820.00 | 3827.00 | 3819.00 | 3820.00 | 115.80 | 442725.85 | 3823.06 2014-03-14 06:21:00 | 3820.00 | 3820.91 | 3816.04 | 3820.91 | 75.29 | 287483.47 | 3818.45 2014-03-14 06:22:00 | 3822.00 | 3826.00 | 3822.00 | 3823.40 | 47.81 | 182851.24 | 3824.62 2014-03-14 06:23:00 | 3825.43 | 3830.00 | 3825.43 | 3828.07 | 110.61 | 423431.24 | 3828.15 2014-03-14 06:24:00 | 3828.85 | 3829.80 | 3828.18 | 3829.74 | 69.66 | 266697.95 | 3828.84 2014-03-14 06:25:00 | 3829.75 | 3830.00 | 3813.00 | 3825.93 | 139.68 | 534074.25 | 3823.50 2014-03-14 06:26:00 | 3825.93 | 3826.00 | 3820.10 | 3820.16 | 165.01 | 630843.22 | 3823.06 2014-03-14 06:27:00 | 3821.15 | 3822.65 | 3811.76 | 3815.36 | 108.41 | 413816.85 | 3817.32 2014-03-14 06:28:00 | 3815.29 | 3819.24 | 3812.44 | 3817.00 | 103.21 | 393984.34 | 3817.34 2014-03-14 06:29:00 | 3818.91 | 3819.24 | 3810.00 | 3810.85 | 103.13 | 393625.97 | 3816.91 2014-03-14 06:30:00 | 3810.00 | 3812.99 | 3807.01 | 3810.09 | 105.44 | 401741.16 | 3810.21 2014-03-14 06:31:00 | 3812.50 | 3816.00 | 3809.04 | 3812.47 | 186.28 | 710386.32 | 3813.52 2014-03-14 06:32:00 | 3810.55 | 3817.00 | 3810.55 | 3813.98 | 116.04 | 442513.85 | 3813.49 2014-03-14 06:33:00 | 3814.48 | 3818.95 | 3813.00 | 3818.00 | 134.55 | 513287.51 | 3814.76 2014-03-14 06:34:00 | 3817.96 | 3820.00 | 3815.02 | 3819.20 | 125.36 | 478540.04 | 3817.36 2014-03-14 06:35:00 | 3818.41 | 3824.99 | 3818.41 | 3822.63 | 98.20 | 375328.89 | 3822.20 2014-03-14 06:36:00 | 3825.00 | 3825.00 | 3821.09 | 3825.00 | 132.42 | 506316.74 | 3823.62 2014-03-14 06:37:00 | 3824.18 | 3825.00 | 3820.00 | 3822.00 | 150.56 | 575475.42 | 3822.33 2014-03-14 06:38:00 | 3821.21 | 3824.02 | 3819.17 | 3821.85 | 122.62 | 468525.63 | 3820.89 2014-03-14 06:39:00 | 3821.87 | 3823.00 | 3819.06 | 3820.25 | 146.64 | 560297.68 | 3821.01 2014-03-14 06:40:00 | 3820.82 | 3824.82 | 3820.35 | 3822.46 | 102.54 | 391947.19 | 3822.27 2014-03-14 06:41:00 | 3822.36 | 3824.44 | 3821.03 | 3824.22 | 128.04 | 489338.59 | 3821.88 2014-03-14 06:42:00 | 3823.80 | 3825.00 | 3822.71 | 3823.30 | 137.35 | 525210.96 | 3823.92 2014-03-14 06:43:00 | 3824.99 | 3827.96 | 3824.29 | 3824.57 | 175.60 | 671871.62 | 3826.10 2014-03-14 06:44:00 | 3824.69 | 3827.99 | 3824.55 | 3826.84 | 146.89 | 561959.84 | 3825.82 2014-03-14 06:45:00 | 3825.17 | 3826.32 | 3824.00 | 3824.00 | 49.66 | 189990.80 | 3825.52 2014-03-14 06:46:00 | 3824.84 | 3827.99 | 3824.82 | 3827.99 | 68.44 | 261915.46 | 3826.66 2014-03-14 06:47:00 | 3827.99 | 3828.91 | 3825.25 | 3828.71 | 86.93 | 332669.63 | 3826.96 2014-03-14 06:48:00 | 3828.29 | 3830.00 | 3826.76 | 3830.00 | 122.51 | 469007.06 | 3828.29 2014-03-14 06:49:00 | 3830.04 | 3832.50 | 3830.04 | 3832.50 | 6.80 | 26046.57 | 3831.50 2014-03-14 06:50:00 | 3832.84 | 3835.00 | 3830.09 | 3831.68 | 103.85 | 397948.00 | 3832.10 2014-03-14 06:51:00 | 3834.94 | 3834.94 | 3831.00 | 3831.50 | 46.80 | 179330.20 | 3832.17 2014-03-14 06:52:00 | 3831.50 | 3834.00 | 3831.50 | 3832.48 | 88.51 | 339267.07 | 3833.05 2014-03-14 06:53:00 | 3832.09 | 3833.96 | 3831.00 | 3831.00 | 69.19 | 265182.24 | 3832.89 2014-03-14 06:54:00 | 3830.00 | 3832.07 | 3828.00 | 3828.77 | 141.66 | 542525.47 | 3829.85 2014-03-14 06:55:00 | 3828.77 | 3828.94 | 3826.21 | 3826.90 | 97.76 | 374121.78 | 3826.94 2014-03-14 06:56:00 | 3826.32 | 3828.00 | 3826.19 | 3828.00 | 119.86 | 458729.40 | 3827.11 2014-03-14 06:57:00 | 3829.00 | 3833.00 | 3829.00 | 3830.16 | 51.54 | 197409.42 | 3830.59 2014-03-14 06:58:00 | 3830.07 | 3832.82 | 3829.10 | 3831.10 | 71.80 | 275070.38 | 3831.28 2014-03-14 06:59:00 | 3831.25 | 3831.43 | 3829.00 | 3829.00 | 80.00 | 306468.43 | 3830.71 2014-03-14 07:00:00 | 3829.00 | 3829.00 | 3826.48 | 3826.50 | 72.90 | 278981.80 | 3827.17 2014-03-14 07:01:00 | 3826.48 | 3828.00 | 3826.48 | 3826.78 | 89.66 | 343146.44 | 3827.32 2014-03-14 07:02:00 | 3826.76 | 3828.00 | 3821.00 | 3826.99 | 212.11 | 811721.56 | 3826.87 2014-03-14 07:03:00 | 3827.35 | 3827.99 | 3821.65 | 3824.97 | 161.04 | 616099.82 | 3825.78 2014-03-14 07:04:00 | 3825.65 | 3827.99 | 3824.02 | 3826.45 | 106.94 | 409240.73 | 3826.83 2014-03-14 07:05:00 | 3827.94 | 3827.94 | 3826.00 | 3826.02 | 84.97 | 325170.16 | 3826.97 2014-03-14 07:06:00 | 3826.97 | 3827.00 | 3826.00 | 3826.39 | 10.48 | 40092.74 | 3826.37 2014-03-14 07:07:00 | 3826.08 | 3826.99 | 3823.37 | 3824.91 | 203.19 | 777249.10 | 3825.33 2014-03-14 07:08:00 | 3824.82 | 3824.96 | 3823.08 | 3823.12 | 185.87 | 710788.21 | 3824.11 2014-03-14 07:09:00 | 3824.00 | 3824.00 | 3822.35 | 3822.98 | 31.35 | 119837.18 | 3822.92 2014-03-14 07:10:00 | 3822.96 | 3823.10 | 3822.00 | 3823.00 | 46.65 | 178315.51 | 3822.66 2014-03-14 07:11:00 | 3822.10 | 3822.10 | 3818.00 | 3818.04 | 143.41 | 547752.01 | 3819.48 2014-03-14 07:12:00 | 3818.78 | 3821.63 | 3815.00 | 3819.62 | 125.11 | 477643.37 | 3817.85 2014-03-14 07:13:00 | 3820.01 | 3823.56 | 3819.00 | 3820.08 | 122.06 | 466433.92 | 3821.22 2014-03-14 07:14:00 | 3820.70 | 3821.86 | 3817.17 | 3819.98 | 107.15 | 409361.54 | 3820.31 2014-03-14 07:15:00 | 3820.00 | 3821.93 | 3817.26 | 3819.80 | 139.87 | 534155.15 | 3819.08 2014-03-14 07:16:00 | 3818.76 | 3819.86 | 3818.09 | 3819.86 | 183.52 | 700826.83 | 3818.89 2014-03-14 07:17:00 | 3819.87 | 3820.60 | 3818.25 | 3820.54 | 101.47 | 387515.48 | 3819.09 2014-03-14 07:18:00 | 3820.00 | 3822.00 | 3820.00 | 3821.72 | 167.91 | 641586.33 | 3820.94 2014-03-14 07:19:00 | 3821.59 | 3823.50 | 3820.01 | 3823.47 | 69.27 | 264742.48 | 3821.84 2014-03-14 07:20:00 | 3822.98 | 3828.00 | 3822.06 | 3827.40 | 147.96 | 565874.99 | 3824.44 2014-03-14 07:21:00 | 3825.28 | 3828.04 | 3825.00 | 3828.00 | 111.46 | 426540.52 | 3826.92 2014-03-14 07:22:00 | 3828.02 | 3829.91 | 3828.00 | 3828.36 | 70.66 | 270576.15 | 3829.32 2014-03-14 07:23:00 | 3829.23 | 3830.00 | 3828.00 | 3830.00 | 60.74 | 232574.67 | 3828.96 2014-03-14 07:24:00 | 3830.00 | 3832.91 | 3830.00 | 3832.86 | 126.56 | 484875.02 | 3831.22 2014-03-14 07:25:00 | 3832.89 | 3832.93 | 3830.39 | 3832.43 | 96.49 | 369729.02 | 3831.94 2014-03-14 07:26:00 | 3832.93 | 3832.93 | 3825.01 | 3827.13 | 157.48 | 603142.50 | 3829.99 2014-03-14 07:27:00 | 3826.66 | 3830.41 | 3825.37 | 3828.83 | 177.01 | 677724.38 | 3828.78 2014-03-14 07:28:00 | 3828.81 | 3830.99 | 3828.27 | 3830.82 | 127.05 | 486541.16 | 3829.56 2014-03-14 07:29:00 | 3830.01 | 3834.83 | 3829.63 | 3834.14 | 78.49 | 300780.28 | 3832.28 2014-03-14 07:30:00 | 3832.41 | 3835.00 | 3831.00 | 3833.15 | 144.27 | 553087.56 | 3833.70 2014-03-14 07:31:00 | 3834.39 | 3838.99 | 3833.11 | 3838.85 | 120.50 | 462290.98 | 3836.44 2014-03-14 07:32:00 | 3838.96 | 3841.00 | 3837.00 | 3838.53 | 171.66 | 659060.71 | 3839.27 2014-03-14 07:33:00 | 3838.72 | 3839.99 | 3835.00 | 3836.44 | 199.79 | 766628.48 | 3837.19 2014-03-14 07:34:00 | 3837.90 | 3840.00 | 3836.19 | 3840.00 | 171.23 | 657238.45 | 3838.27 2014-03-14 07:35:00 | 3838.34 | 3844.87 | 3838.34 | 3843.67 | 126.19 | 484695.39 | 3841.15 2014-03-14 07:36:00 | 3843.67 | 3845.00 | 3841.00 | 3843.33 | 93.47 | 359244.64 | 3843.59 2014-03-14 07:37:00 | 3843.85 | 3843.98 | 3841.19 | 3842.07 | 135.88 | 522163.04 | 3842.85 2014-03-14 07:38:00 | 3842.00 | 3842.82 | 3840.00 | 3840.00 | 77.43 | 297476.33 | 3841.82 2014-03-14 07:39:00 | 3839.23 | 3840.10 | 3837.98 | 3837.99 | 49.68 | 190717.10 | 3839.07 2014-03-14 07:40:00 | 3838.00 | 3838.00 | 3835.54 | 3836.96 | 138.50 | 531423.06 | 3836.99 2014-03-14 07:41:00 | 3836.87 | 3838.00 | 3836.00 | 3838.00 | 14.54 | 55803.60 | 3837.14 2014-03-14 07:42:00 | 3839.29 | 3839.95 | 3835.01 | 3835.40 | 206.02 | 790583.40 | 3837.43 2014-03-14 07:43:00 | 3837.00 | 3840.00 | 3837.00 | 3838.44 | 113.36 | 435155.45 | 3838.64 2014-03-14 07:44:00 | 3839.68 | 3840.00 | 3838.11 | 3840.00 | 100.13 | 384411.70 | 3839.09 2014-03-14 07:45:00 | 3839.66 | 3845.00 | 3837.23 | 3841.77 | 165.48 | 635550.36 | 3840.67 2014-03-14 07:46:00 | 3841.74 | 3844.00 | 3838.80 | 3839.20 | 134.66 | 517351.37 | 3841.97 2014-03-14 07:47:00 | 3839.88 | 3840.65 | 3837.23 | 3837.37 | 169.05 | 649063.33 | 3839.41 2014-03-14 07:48:00 | 3837.39 | 3839.00 | 3835.01 | 3835.87 | 71.66 | 274989.46 | 3837.31 2014-03-14 07:49:00 | 3835.79 | 3838.92 | 3835.79 | 3837.77 | 160.71 | 616684.87 | 3837.25 2014-03-14 07:50:00 | 3837.56 | 3840.00 | 3836.37 | 3838.86 | 121.91 | 467888.82 | 3837.99 2014-03-14 07:51:00 | 3837.92 | 3840.96 | 3837.00 | 3840.03 | 107.38 | 412165.35 | 3838.56 2014-03-14 07:52:00 | 3840.10 | 3841.04 | 3838.57 | 3841.04 | 37.52 | 144071.60 | 3840.07 2014-03-14 07:53:00 | 3841.18 | 3844.00 | 3841.07 | 3844.00 | 211.52 | 812656.58 | 3841.91 2014-03-14 07:54:00 | 3844.00 | 3845.95 | 3844.00 | 3845.46 | 173.57 | 667359.18 | 3845.01 2014-03-14 07:55:00 | 3845.31 | 3847.39 | 3845.00 | 3847.22 | 243.56 | 936874.32 | 3846.57 2014-03-14 07:56:00 | 3847.37 | 3848.00 | 3845.48 | 3846.89 | 211.68 | 814309.90 | 3846.98 2014-03-14 07:57:00 | 3846.29 | 3847.18 | 3845.35 | 3845.43 | 112.93 | 434348.68 | 3846.18 2014-03-14 07:58:00 | 3845.42 | 3845.42 | 3841.00 | 3844.46 | 257.87 | 990876.61 | 3842.60 2014-03-14 07:59:00 | 3843.35 | 3848.15 | 3842.78 | 3848.11 | 277.85 | 1068271.75 | 3844.85 2014-03-14 08:00:00 | 3848.18 | 3850.00 | 3847.07 | 3848.81 | 70.94 | 273018.68 | 3848.69 2014-03-14 08:01:00 | 3848.11 | 3850.00 | 3847.10 | 3847.98 | 263.21 | 1012955.23 | 3848.50 2014-03-14 08:02:00 | 3848.15 | 3849.00 | 3845.10 | 3845.97 | 205.02 | 788898.81 | 3847.91 2014-03-14 08:03:00 | 3845.00 | 3846.50 | 3844.05 | 3846.00 | 256.08 | 984745.39 | 3845.54 2014-03-14 08:04:00 | 3846.50 | 3848.96 | 3844.26 | 3844.67 | 274.06 | 1054345.71 | 3847.13 2014-03-14 08:05:00 | 3845.46 | 3848.98 | 3844.07 | 3848.03 | 367.56 | 1413781.02 | 3846.38 2014-03-14 08:06:00 | 3848.62 | 3848.62 | 3844.26 | 3845.05 | 203.47 | 782678.52 | 3846.73 2014-03-14 08:07:00 | 3844.31 | 3845.86 | 3844.03 | 3844.05 | 308.81 | 1187409.29 | 3845.08 2014-03-14 08:08:00 | 3844.02 | 3846.64 | 3842.32 | 3842.32 | 133.80 | 514466.80 | 3844.96 2014-03-14 08:09:00 | 3841.04 | 3842.99 | 3840.11 | 3840.60 | 294.64 | 1131872.12 | 3841.53 2014-03-14 08:10:00 | 3840.63 | 3845.87 | 3840.00 | 3842.99 | 248.11 | 953417.10 | 3842.73 2014-03-14 08:11:00 | 3840.50 | 3843.81 | 3839.17 | 3840.10 | 382.63 | 1469721.71 | 3841.11 2014-03-14 08:12:00 | 3840.15 | 3841.96 | 3839.00 | 3839.35 | 59.82 | 229745.56 | 3840.36 2014-03-14 08:13:00 | 3839.92 | 3843.08 | 3839.12 | 3843.00 | 266.50 | 1023671.41 | 3841.14 2014-03-14 08:14:00 | 3840.85 | 3842.79 | 3840.30 | 3840.83 | 547.41 | 2102828.61 | 3841.43 2014-03-14 08:15:00 | 3841.59 | 3842.70 | 3840.86 | 3841.55 | 537.41 | 2064617.94 | 3841.78 2014-03-14 08:16:00 | 3842.08 | 3842.30 | 3840.50 | 3840.92 | 202.58 | 778194.17 | 3841.44 2014-03-14 08:17:00 | 3840.71 | 3843.86 | 3840.00 | 3841.86 | 88.14 | 338574.48 | 3841.33 2014-03-14 08:18:00 | 3842.35 | 3842.98 | 3839.00 | 3841.22 | 192.78 | 740492.02 | 3841.18 2014-03-14 08:19:00 | 3841.08 | 3842.99 | 3840.00 | 3840.00 | 190.45 | 731562.73 | 3841.23 2014-03-14 08:20:00 | 3840.00 | 3840.00 | 3837.18 | 3839.06 | 93.92 | 360505.94 | 3838.27 2014-03-14 08:21:00 | 3837.64 | 3838.86 | 3835.09 | 3835.43 | 292.27 | 1121585.74 | 3837.45 2014-03-14 08:22:00 | 3835.21 | 3839.06 | 3835.01 | 3835.91 | 298.53 | 1145430.69 | 3836.88 2014-03-14 08:23:00 | 3835.91 | 3839.60 | 3835.91 | 3837.87 | 230.56 | 884708.22 | 3837.30 2014-03-14 08:24:00 | 3837.02 | 3840.00 | 3836.06 | 3838.17 | 432.73 | 1660773.07 | 3837.91 2014-03-14 08:25:00 | 3838.43 | 3839.92 | 3837.01 | 3837.17 | 219.93 | 844143.24 | 3838.17 2014-03-14 08:26:00 | 3836.44 | 3839.86 | 3836.32 | 3837.44 | 241.77 | 928044.68 | 3838.50 2014-03-14 08:27:00 | 3838.51 | 3839.79 | 3836.50 | 3837.25 | 402.42 | 1544506.39 | 3838.06 2014-03-14 08:28:00 | 3837.98 | 3841.00 | 3836.81 | 3839.81 | 370.20 | 1421305.71 | 3839.31 2014-03-14 08:29:00 | 3839.69 | 3841.00 | 3837.03 | 3838.19 | 357.65 | 1373010.24 | 3839.03 2014-03-14 08:30:00 | 3838.62 | 3839.70 | 3837.13 | 3837.74 | 384.80 | 1477004.57 | 3838.38 2014-03-14 08:31:00 | 3838.20 | 3845.00 | 3837.37 | 3843.39 | 509.47 | 1955713.04 | 3838.76 2014-03-14 08:32:00 | 3840.73 | 3844.97 | 3840.01 | 3843.81 | 442.34 | 1699828.05 | 3842.83 2014-03-14 08:33:00 | 3843.98 | 3844.00 | 3838.01 | 3840.69 | 227.91 | 875073.10 | 3839.62 2014-03-14 08:34:00 | 3842.04 | 3843.87 | 3838.01 | 3841.67 | 421.53 | 1618580.96 | 3839.77 2014-03-14 08:35:00 | 3841.81 | 3842.77 | 3838.72 | 3840.92 | 210.87 | 809933.84 | 3840.95 2014-03-14 08:36:00 | 3842.71 | 3842.94 | 3838.44 | 3842.42 | 390.60 | 1500618.97 | 3841.86 2014-03-14 08:37:00 | 3842.94 | 3842.94 | 3841.04 | 3842.58 | 256.29 | 984702.77 | 3842.14 2014-03-14 08:38:00 | 3842.56 | 3842.56 | 3841.25 | 3842.02 | 16.16 | 62069.89 | 3842.15 2014-03-14 08:39:00 | 3842.44 | 3842.97 | 3841.27 | 3842.42 | 351.76 | 1351477.31 | 3842.08 2014-03-14 08:40:00 | 3842.42 | 3843.80 | 3841.74 | 3843.22 | 289.04 | 1110764.48 | 3842.92 2014-03-14 08:41:00 | 3843.72 | 3845.76 | 3842.60 | 3845.76 | 278.63 | 1070956.61 | 3843.72 2014-03-14 08:42:00 | 3844.14 | 3845.86 | 3843.64 | 3844.98 | 311.13 | 1196149.64 | 3844.55 2014-03-14 08:43:00 | 3844.15 | 3845.88 | 3843.01 | 3844.00 | 235.67 | 906080.05 | 3844.68 2014-03-14 08:44:00 | 3844.45 | 3845.88 | 3840.86 | 3843.34 | 340.35 | 1307887.97 | 3842.73 2014-03-14 08:45:00 | 3843.07 | 3844.77 | 3840.93 | 3841.00 | 420.83 | 1617113.67 | 3842.64 2014-03-14 08:46:00 | 3840.66 | 3844.95 | 3840.33 | 3840.77 | 218.10 | 837977.22 | 3842.13 2014-03-14 08:47:00 | 3840.77 | 3842.68 | 3837.87 | 3840.40 | 227.15 | 872241.09 | 3839.99 2014-03-14 08:48:00 | 3840.04 | 3841.25 | 3838.04 | 3838.81 | 408.12 | 1566949.96 | 3839.42 2014-03-14 08:49:00 | 3838.94 | 3841.29 | 3838.23 | 3840.13 | 462.39 | 1775630.63 | 3840.10 2014-03-14 08:50:00 | 3839.28 | 3840.99 | 3838.31 | 3840.02 | 350.60 | 1346193.21 | 3839.65 2014-03-14 08:51:00 | 3840.85 | 3840.99 | 3838.87 | 3839.00 | 385.50 | 1480359.18 | 3840.06 2014-03-14 08:52:00 | 3839.00 | 3841.00 | 3838.27 | 3840.92 | 335.83 | 1289555.51 | 3839.87 2014-03-14 08:53:00 | 3839.37 | 3840.96 | 3834.01 | 3837.32 | 246.45 | 945576.67 | 3836.80 2014-03-14 08:54:00 | 3835.12 | 3838.65 | 3834.01 | 3834.01 | 193.08 | 740712.00 | 3836.28 2014-03-14 08:55:00 | 3834.01 | 3835.86 | 3833.00 | 3833.74 | 266.13 | 1020529.77 | 3834.66 2014-03-14 08:56:00 | 3834.46 | 3835.48 | 3831.86 | 3832.16 | 402.16 | 1541584.77 | 3833.27 2014-03-14 08:57:00 | 3833.27 | 3833.98 | 3829.50 | 3830.14 | 331.71 | 1270969.30 | 3831.57 2014-03-14 08:58:00 | 3829.51 | 3829.51 | 3825.10 | 3826.60 | 352.23 | 1348056.38 | 3827.24 2014-03-14 08:59:00 | 3826.71 | 3832.00 | 3825.20 | 3832.00 | 166.89 | 638828.41 | 3827.93 2014-03-14 09:00:00 | 3831.65 | 3832.00 | 3830.00 | 3831.38 | 305.33 | 1169740.88 | 3831.12 2014-03-14 09:01:00 | 3831.08 | 3833.78 | 3830.08 | 3833.76 | 196.72 | 753662.96 | 3831.20 2014-03-14 09:02:00 | 3832.50 | 3834.00 | 3830.91 | 3832.96 | 289.74 | 1110593.40 | 3833.02 2014-03-14 09:03:00 | 3833.89 | 3839.92 | 3831.10 | 3838.72 | 280.87 | 1076829.01 | 3833.88 2014-03-14 09:04:00 | 3839.28 | 3839.89 | 3836.39 | 3838.00 | 252.69 | 970046.22 | 3838.88 2014-03-14 09:05:00 | 3837.02 | 3837.49 | 3831.47 | 3833.20 | 194.68 | 746590.56 | 3834.96 2014-03-14 09:06:00 | 3833.00 | 3838.55 | 3832.73 | 3834.13 | 247.87 | 950766.95 | 3835.69 2014-03-14 09:07:00 | 3834.45 | 3837.98 | 3834.22 | 3836.69 | 329.42 | 1263820.22 | 3836.55 2014-03-14 09:08:00 | 3837.78 | 3844.00 | 3835.78 | 3838.69 | 363.19 | 1393781.47 | 3837.65 2014-03-14 09:09:00 | 3842.38 | 3842.38 | 3837.00 | 3837.82 | 178.21 | 684021.83 | 3838.31 2014-03-14 09:10:00 | 3838.18 | 3839.96 | 3837.57 | 3838.99 | 300.17 | 1152298.61 | 3838.83 2014-03-14 09:11:00 | 3839.00 | 3839.98 | 3835.11 | 3839.98 | 142.52 | 546940.75 | 3837.64 2014-03-14 09:12:00 | 3839.35 | 3842.89 | 3839.35 | 3841.98 | 150.31 | 577405.77 | 3841.46 2014-03-14 09:13:00 | 3841.99 | 3843.00 | 3837.00 | 3839.45 | 76.88 | 295211.40 | 3839.95 2014-03-14 09:14:00 | 3840.04 | 3840.79 | 3835.12 | 3839.99 | 209.91 | 805627.07 | 3838.06 2014-03-14 09:15:00 | 3839.67 | 3839.98 | 3836.49 | 3839.70 | 113.26 | 434709.97 | 3838.26 2014-03-14 09:16:00 | 3838.83 | 3839.92 | 3838.00 | 3839.68 | 108.95 | 418250.69 | 3838.96 2014-03-14 09:17:00 | 3838.94 | 3838.96 | 3835.11 | 3837.27 | 46.19 | 177236.03 | 3836.94 2014-03-14 09:18:00 | 3837.27 | 3837.28 | 3835.00 | 3835.07 | 85.28 | 327158.19 | 3836.10 2014-03-14 09:19:00 | 3834.00 | 3838.65 | 3834.00 | 3835.68 | 83.20 | 319169.79 | 3836.08 2014-03-14 09:20:00 | 3836.68 | 3836.80 | 3833.00 | 3833.45 | 95.97 | 367980.14 | 3834.28 2014-03-14 09:21:00 | 3834.68 | 3836.95 | 3832.15 | 3836.86 | 86.65 | 332291.59 | 3834.96 2014-03-14 09:22:00 | 3835.37 | 3835.96 | 3831.97 | 3831.97 | 96.96 | 371687.14 | 3833.60 2014-03-14 09:23:00 | 3831.97 | 3834.00 | 3829.97 | 3831.77 | 68.50 | 262456.09 | 3831.70 2014-03-14 09:24:00 | 3830.91 | 3833.19 | 3830.91 | 3831.96 | 30.31 | 116135.84 | 3831.73 2014-03-14 09:25:00 | 3831.96 | 3831.96 | 3829.92 | 3829.92 | 64.40 | 246709.98 | 3830.78 2014-03-14 09:26:00 | 3829.88 | 3833.24 | 3829.88 | 3833.20 | 79.80 | 305801.14 | 3832.33 2014-03-14 09:27:00 | 3833.25 | 3833.80 | 3829.82 | 3832.17 | 85.49 | 327603.15 | 3832.15 2014-03-14 09:28:00 | 3832.28 | 3834.29 | 3831.21 | 3834.29 | 97.53 | 373862.68 | 3833.19 2014-03-14 09:29:00 | 3834.55 | 3834.90 | 3832.12 | 3834.88 | 120.64 | 462489.01 | 3833.79 2014-03-14 09:30:00 | 3835.00 | 3835.12 | 3831.97 | 3833.73 | 86.72 | 332432.72 | 3833.36 2014-03-14 09:31:00 | 3831.86 | 3834.53 | 3829.64 | 3829.64 | 16.55 | 63432.81 | 3831.87 2014-03-14 09:32:00 | 3829.61 | 3831.00 | 3829.10 | 3829.97 | 41.67 | 159604.45 | 3830.20 2014-03-14 09:33:00 | 3830.99 | 3833.84 | 3830.74 | 3833.17 | 56.33 | 215862.96 | 3832.25 2014-03-14 09:34:00 | 3832.63 | 3834.78 | 3830.01 | 3834.31 | 49.12 | 188184.59 | 3831.51 2014-03-14 09:35:00 | 3833.41 | 3834.77 | 3831.64 | 3833.53 | 98.93 | 379261.09 | 3833.59 2014-03-14 09:36:00 | 3833.86 | 3836.28 | 3832.65 | 3832.85 | 63.16 | 242152.35 | 3833.95 2014-03-14 09:37:00 | 3832.67 | 3833.73 | 3832.51 | 3833.51 | 120.14 | 460509.86 | 3833.14 2014-03-14 09:38:00 | 3832.69 | 3833.57 | 3832.38 | 3832.39 | 8.97 | 34395.07 | 3833.17 2014-03-14 09:39:00 | 3832.06 | 3832.06 | 3832.06 | 3832.06 | 6.14 | 23528.85 | 3832.06 2014-03-14 09:40:00 | 3832.05 | 3832.05 | 3832.05 | 3832.05 | 0.28 | 1069.14 | 3832.05 2014-03-14 09:41:00 | 3832.41 | 3836.97 | 3832.40 | 3834.69 | 125.83 | 482596.00 | 3835.18 2014-03-14 09:42:00 | 3834.19 | 3836.80 | 3834.12 | 3834.98 | 123.38 | 473219.81 | 3835.53 2014-03-14 09:43:00 | 3834.00 | 3837.60 | 3834.00 | 3837.60 | 66.63 | 255614.92 | 3836.16 2014-03-14 09:44:00 | 3837.17 | 3837.20 | 3834.08 | 3836.41 | 27.71 | 106284.76 | 3835.89 2014-03-14 09:45:00 | 3837.02 | 3838.00 | 3836.43 | 3837.61 | 32.86 | 126077.76 | 3837.05 2014-03-14 09:46:00 | 3837.61 | 3838.88 | 3836.71 | 3838.65 | 44.81 | 171971.89 | 3837.89 2014-03-14 09:47:00 | 3838.49 | 3839.00 | 3836.42 | 3837.24 | 43.53 | 167023.58 | 3837.42 2014-03-14 09:48:00 | 3837.61 | 3837.61 | 3835.26 | 3835.53 | 46.16 | 177071.00 | 3836.36 2014-03-14 09:49:00 | 3836.00 | 3837.55 | 3834.95 | 3835.57 | 64.76 | 248442.03 | 3836.29 2014-03-14 09:50:00 | 3836.52 | 3839.60 | 3835.56 | 3839.60 | 54.36 | 208584.10 | 3837.44 2014-03-14 09:51:00 | 3839.69 | 3840.88 | 3837.26 | 3840.14 | 77.80 | 298709.39 | 3839.60 2014-03-14 09:52:00 | 3839.03 | 3839.33 | 3837.19 | 3837.87 | 62.96 | 241622.10 | 3838.01 2014-03-14 09:53:00 | 3837.36 | 3840.74 | 3837.12 | 3838.85 | 98.46 | 378035.54 | 3839.37 2014-03-14 09:54:00 | 3837.51 | 3838.83 | 3837.51 | 3837.67 | 55.33 | 212366.76 | 3838.25 2014-03-14 09:55:00 | 3837.34 | 3839.95 | 3837.01 | 3839.95 | 36.17 | 138824.28 | 3838.64 2014-03-14 09:56:00 | 3839.96 | 3840.90 | 3837.57 | 3839.72 | 47.47 | 182259.79 | 3839.63 2014-03-14 09:57:00 | 3838.99 | 3839.72 | 3837.36 | 3839.07 | 23.88 | 91671.45 | 3838.84 2014-03-14 09:58:00 | 3839.54 | 3839.95 | 3837.00 | 3838.31 | 24.71 | 94874.53 | 3838.90 2014-03-14 09:59:00 | 3837.66 | 3839.98 | 3834.91 | 3839.98 | 98.70 | 378822.39 | 3838.20 2014-03-14 10:00:00 | 3837.53 | 3841.72 | 3837.24 | 3841.56 | 34.43 | 132174.33 | 3839.38 2014-03-14 10:01:00 | 3841.64 | 3843.53 | 3841.18 | 3843.53 | 25.11 | 96486.74 | 3843.17 2014-03-14 10:02:00 | 3843.44 | 3844.00 | 3830.00 | 3832.87 | 53.46 | 205311.28 | 3840.32 2014-03-14 10:03:00 | 3843.00 | 3843.00 | 3840.01 | 3842.12 | 80.65 | 309844.52 | 3841.70 2014-03-14 10:04:00 | 3841.09 | 3842.93 | 3840.32 | 3842.93 | 44.79 | 172039.71 | 3841.46 2014-03-14 10:05:00 | 3841.35 | 3842.43 | 3841.09 | 3841.44 | 18.89 | 72575.55 | 3841.81 2014-03-14 10:06:00 | 3840.78 | 3841.96 | 3840.63 | 3840.84 | 71.35 | 274076.77 | 3841.19 2014-03-14 10:07:00 | 3841.59 | 3841.93 | 3838.10 | 3841.59 | 129.50 | 497344.88 | 3840.44 2014-03-14 10:08:00 | 3840.50 | 3841.75 | 3839.27 | 3839.76 | 94.19 | 361749.23 | 3840.76 2014-03-14 10:09:00 | 3841.57 | 3842.00 | 3839.70 | 3841.65 | 65.46 | 251433.33 | 3840.96 2014-03-14 10:10:00 | 3840.87 | 3841.99 | 3839.97 | 3840.99 | 66.37 | 254937.03 | 3840.92 2014-03-14 10:11:00 | 3841.84 | 3841.84 | 3839.88 | 3840.79 | 67.30 | 258474.31 | 3840.74 2014-03-14 10:12:00 | 3841.01 | 3841.46 | 3840.38 | 3840.42 | 43.21 | 165957.66 | 3840.90 2014-03-14 10:13:00 | 3841.42 | 3844.97 | 3840.58 | 3843.12 | 80.83 | 310599.93 | 3842.54 2014-03-14 10:14:00 | 3844.30 | 3844.97 | 3842.44 | 3844.67 | 61.43 | 236127.28 | 3843.84 2014-03-14 10:15:00 | 3842.92 | 3844.47 | 3841.81 | 3843.90 | 68.19 | 262058.61 | 3843.07 2014-03-14 10:16:00 | 3844.00 | 3845.32 | 3843.48 | 3844.98 | 66.56 | 255852.83 | 3844.23 2014-03-14 10:17:00 | 3845.00 | 3846.00 | 3844.80 | 3846.00 | 51.00 | 196105.34 | 3845.43 2014-03-14 10:18:00 | 3846.08 | 3848.60 | 3846.02 | 3848.60 | 58.20 | 223907.96 | 3847.28 2014-03-14 10:19:00 | 3849.00 | 3849.59 | 3846.94 | 3847.88 | 97.83 | 376443.42 | 3848.05 2014-03-14 10:20:00 | 3847.88 | 3849.89 | 3843.73 | 3845.32 | 64.86 | 249537.61 | 3847.27 2014-03-14 10:21:00 | 3843.75 | 3846.00 | 3843.70 | 3846.00 | 91.56 | 351980.76 | 3844.39 2014-03-14 10:22:00 | 3846.00 | 3849.99 | 3844.89 | 3846.81 | 125.92 | 484488.22 | 3847.68 2014-03-14 10:23:00 | 3847.22 | 3848.88 | 3847.22 | 3847.28 | 12.06 | 46412.66 | 3848.16 2014-03-14 10:24:00 | 3847.90 | 3849.00 | 3847.28 | 3849.00 | 27.00 | 103896.93 | 3848.03 2014-03-14 10:25:00 | 3848.01 | 3849.94 | 3847.32 | 3848.31 | 32.10 | 123529.28 | 3848.62 2014-03-14 10:26:00 | 3849.02 | 3849.97 | 3847.28 | 3847.28 | 64.11 | 246752.97 | 3848.90 2014-03-14 10:27:00 | 3847.00 | 3848.20 | 3846.85 | 3848.18 | 59.65 | 229535.40 | 3847.78 2014-03-14 10:28:00 | 3847.21 | 3850.00 | 3847.13 | 3849.52 | 75.97 | 292433.39 | 3849.33 2014-03-14 10:29:00 | 3849.65 | 3850.49 | 3846.02 | 3848.00 | 70.57 | 271625.48 | 3848.97 2014-03-14 10:30:00 | 3847.31 | 3849.96 | 3847.31 | 3849.00 | 91.25 | 351240.97 | 3849.17 2014-03-14 10:31:00 | 3848.37 | 3849.87 | 3846.53 | 3848.22 | 93.21 | 358754.05 | 3848.88 2014-03-14 10:32:00 | 3848.26 | 3849.84 | 3848.00 | 3848.24 | 37.54 | 144490.66 | 3848.88 2014-03-14 10:33:00 | 3848.28 | 3850.72 | 3848.04 | 3848.17 | 86.09 | 331366.45 | 3848.98 2014-03-14 10:34:00 | 3849.27 | 3849.92 | 3848.18 | 3849.10 | 89.07 | 342832.72 | 3848.85 2014-03-14 10:35:00 | 3848.16 | 3849.04 | 3848.00 | 3848.00 | 25.57 | 98396.13 | 3848.41 2014-03-14 10:36:00 | 3848.00 | 3848.54 | 3848.00 | 3848.53 | 6.66 | 25640.31 | 3848.16 2014-03-14 10:37:00 | 3848.53 | 3848.99 | 3848.00 | 3848.99 | 9.89 | 38055.89 | 3848.31 2014-03-14 10:38:00 | 3848.97 | 3848.97 | 3846.50 | 3847.97 | 50.25 | 193334.15 | 3847.45 2014-03-14 10:39:00 | 3847.97 | 3847.98 | 3846.05 | 3847.98 | 57.08 | 219619.52 | 3847.30 2014-03-14 10:40:00 | 3846.28 | 3848.00 | 3845.70 | 3846.88 | 65.14 | 250612.79 | 3847.35 2014-03-14 10:41:00 | 3846.34 | 3847.90 | 3845.00 | 3845.20 | 40.70 | 156538.59 | 3846.16 2014-03-14 10:42:00 | 3845.00 | 3846.73 | 3845.00 | 3845.00 | 55.29 | 212617.46 | 3845.63 2014-03-14 10:43:00 | 3845.00 | 3845.10 | 3842.96 | 3844.55 | 80.45 | 309229.12 | 3843.84 2014-03-14 10:44:00 | 3843.40 | 3845.97 | 3842.92 | 3845.00 | 49.79 | 191416.56 | 3844.56 2014-03-14 10:45:00 | 3843.16 | 3845.62 | 3842.91 | 3845.51 | 21.85 | 84008.59 | 3845.14 2014-03-14 10:46:00 | 3845.65 | 3845.65 | 3842.15 | 3845.48 | 65.95 | 253566.14 | 3844.71 2014-03-14 10:47:00 | 3845.48 | 3845.48 | 3841.78 | 3844.94 | 47.30 | 181797.46 | 3843.74 2014-03-14 10:48:00 | 3843.91 | 3845.50 | 3843.09 | 3844.71 | 92.05 | 353875.18 | 3844.30 2014-03-14 10:49:00 | 3843.87 | 3845.45 | 3843.78 | 3844.17 | 44.80 | 172245.10 | 3844.59 2014-03-14 10:50:00 | 3844.16 | 3845.37 | 3844.14 | 3844.14 | 84.35 | 324321.44 | 3844.95 2014-03-14 10:51:00 | 3845.03 | 3845.44 | 3844.18 | 3845.38 | 73.74 | 283541.48 | 3845.00 2014-03-14 10:52:00 | 3844.55 | 3845.45 | 3843.00 | 3844.29 | 86.64 | 333033.02 | 3844.00 2014-03-14 10:53:00 | 3845.11 | 3845.36 | 3843.54 | 3845.26 | 78.11 | 300303.65 | 3844.43 2014-03-14 10:54:00 | 3845.31 | 3845.37 | 3843.63 | 3845.02 | 66.32 | 254958.80 | 3844.66 2014-03-14 10:55:00 | 3843.74 | 3845.38 | 3843.64 | 3845.18 | 101.08 | 388608.38 | 3844.49 2014-03-14 10:56:00 | 3845.07 | 3845.37 | 3844.10 | 3844.79 | 55.25 | 212399.28 | 3844.68 2014-03-14 10:57:00 | 3844.07 | 3844.07 | 3844.06 | 3844.06 | 0.18 | 688.09 | 3844.06 2014-03-14 10:58:00 | 3844.98 | 3845.40 | 3844.06 | 3845.08 | 105.71 | 406429.13 | 3844.79 2014-03-14 10:59:00 | 3845.23 | 3845.66 | 3845.01 | 3845.05 | 13.76 | 52919.92 | 3845.09 2014-03-14 11:00:00 | 3843.39 | 3844.79 | 3843.39 | 3844.00 | 22.59 | 86832.96 | 3844.04 2014-03-14 11:01:00 | 3844.20 | 3844.20 | 3843.00 | 3843.00 | 33.64 | 129291.88 | 3843.40 2014-03-14 11:02:00 | 3843.00 | 3845.44 | 3840.60 | 3843.24 | 107.80 | 414196.78 | 3842.27 2014-03-14 11:03:00 | 3841.42 | 3844.55 | 3838.00 | 3841.94 | 104.61 | 401867.85 | 3841.58 2014-03-14 11:04:00 | 3841.64 | 3842.23 | 3837.28 | 3841.69 | 113.34 | 435213.50 | 3840.03 2014-03-14 11:05:00 | 3837.28 | 3839.20 | 3837.28 | 3838.01 | 84.10 | 322771.21 | 3838.08 2014-03-14 11:06:00 | 3837.99 | 3842.25 | 3837.98 | 3838.72 | 74.14 | 284660.57 | 3839.45 2014-03-14 11:07:00 | 3841.11 | 3841.97 | 3838.77 | 3841.94 | 123.94 | 475935.13 | 3840.14 2014-03-14 11:08:00 | 3840.75 | 3841.88 | 3837.32 | 3840.42 | 47.79 | 183501.28 | 3839.90 2014-03-14 11:09:00 | 3841.99 | 3841.99 | 3837.75 | 3840.09 | 93.17 | 357776.72 | 3840.08 2014-03-14 11:10:00 | 3837.88 | 3841.89 | 3837.40 | 3841.00 | 120.91 | 464202.01 | 3839.27 2014-03-14 11:11:00 | 3840.74 | 3841.72 | 3838.84 | 3841.12 | 68.91 | 264647.13 | 3840.42 2014-03-14 11:12:00 | 3841.76 | 3841.84 | 3837.00 | 3837.00 | 33.68 | 129313.61 | 3839.82 2014-03-14 11:13:00 | 3841.00 | 3842.63 | 3838.48 | 3840.28 | 55.78 | 214239.22 | 3840.72 2014-03-14 11:14:00 | 3842.39 | 3842.60 | 3838.25 | 3838.46 | 63.62 | 244330.22 | 3840.46 2014-03-14 11:15:00 | 3838.46 | 3841.00 | 3838.13 | 3839.98 | 44.19 | 169642.02 | 3839.18 2014-03-14 11:16:00 | 3839.98 | 3840.00 | 3838.23 | 3839.62 | 72.40 | 277947.69 | 3839.00 2014-03-14 11:17:00 | 3839.60 | 3840.00 | 3838.51 | 3839.04 | 13.32 | 51124.12 | 3839.01 2014-03-14 11:18:00 | 3839.04 | 3839.66 | 3838.20 | 3838.96 | 21.98 | 84377.97 | 3838.85 2014-03-14 11:19:00 | 3839.19 | 3839.65 | 3838.26 | 3839.47 | 57.97 | 222527.40 | 3839.00 2014-03-14 11:20:00 | 3839.47 | 3839.50 | 3839.11 | 3839.47 | 5.22 | 20034.23 | 3839.45 2014-03-14 11:21:00 | 3839.41 | 3840.00 | 3838.75 | 3840.00 | 96.24 | 369492.66 | 3839.24 2014-03-14 11:22:00 | 3839.16 | 3840.00 | 3838.88 | 3839.65 | 102.89 | 395037.97 | 3839.46 2014-03-14 11:23:00 | 3838.92 | 3840.00 | 3838.90 | 3838.90 | 45.50 | 174674.36 | 3839.42 2014-03-14 11:24:00 | 3839.62 | 3840.01 | 3839.41 | 3840.00 | 16.54 | 63509.29 | 3839.74 2014-03-14 11:25:00 | 3840.72 | 3840.99 | 3838.88 | 3839.70 | 93.09 | 357432.34 | 3839.85 2014-03-14 11:26:00 | 3839.43 | 3840.95 | 3838.88 | 3838.99 | 69.83 | 268089.26 | 3839.28 2014-03-14 11:27:00 | 3839.01 | 3840.75 | 3839.01 | 3840.75 | 44.57 | 171166.43 | 3840.31 2014-03-14 11:28:00 | 3840.52 | 3840.97 | 3839.95 | 3840.37 | 66.72 | 256231.68 | 3840.35 2014-03-14 11:29:00 | 3839.90 | 3840.86 | 3838.51 | 3839.73 | 50.74 | 194808.25 | 3839.34 2014-03-14 11:30:00 | 3839.24 | 3839.25 | 3839.07 | 3839.24 | 1.94 | 7432.74 | 3839.22 2014-03-14 11:31:00 | 3839.14 | 3839.15 | 3835.06 | 3835.06 | 58.78 | 225525.39 | 3836.51 2014-03-14 11:32:00 | 3836.91 | 3836.91 | 3832.23 | 3832.84 | 72.46 | 277785.01 | 3833.63 2014-03-14 11:33:00 | 3833.78 | 3834.90 | 3830.00 | 3831.73 | 85.93 | 329299.42 | 3832.18 2014-03-14 11:34:00 | 3833.01 | 3833.01 | 3829.00 | 3830.01 | 85.51 | 327599.76 | 3831.04 2014-03-14 11:35:00 | 3831.09 | 3832.42 | 3829.01 | 3831.05 | 85.26 | 326570.81 | 3830.34 2014-03-14 11:36:00 | 3830.70 | 3831.82 | 3830.00 | 3830.62 | 12.63 | 48380.19 | 3830.58 2014-03-14 11:37:00 | 3830.02 | 3830.56 | 3829.96 | 3830.00 | 26.71 | 102303.50 | 3830.16 2014-03-14 11:38:00 | 3830.06 | 3833.13 | 3830.06 | 3831.25 | 82.93 | 317748.64 | 3831.57 2014-03-14 11:39:00 | 3831.50 | 3835.46 | 3830.23 | 3833.40 | 90.78 | 347951.27 | 3833.12 2014-03-14 11:40:00 | 3834.15 | 3835.95 | 3831.02 | 3833.20 | 91.78 | 351843.26 | 3833.51 2014-03-14 11:41:00 | 3831.91 | 3835.91 | 3831.49 | 3834.44 | 71.87 | 275529.47 | 3833.77 2014-03-14 11:42:00 | 3833.40 | 3833.43 | 3828.48 | 3831.20 | 103.74 | 397395.48 | 3830.54 2014-03-14 11:43:00 | 3832.64 | 3833.44 | 3831.00 | 3833.44 | 108.53 | 415905.19 | 3832.24 2014-03-14 11:44:00 | 3832.43 | 3833.92 | 3831.20 | 3832.70 | 79.24 | 303692.12 | 3832.42 2014-03-14 11:45:00 | 3832.62 | 3835.50 | 3832.16 | 3833.96 | 54.35 | 208343.48 | 3833.65 2014-03-14 11:46:00 | 3832.55 | 3835.00 | 3832.52 | 3834.09 | 71.47 | 273985.85 | 3833.52 2014-03-14 11:47:00 | 3834.06 | 3835.00 | 3833.14 | 3833.95 | 29.50 | 113100.66 | 3834.05 2014-03-14 11:48:00 | 3834.55 | 3836.40 | 3834.55 | 3836.40 | 13.95 | 53516.22 | 3835.46 2014-03-14 11:49:00 | 3836.46 | 3838.44 | 3836.46 | 3838.02 | 10.64 | 40831.44 | 3837.90 2014-03-14 11:50:00 | 3838.77 | 3839.34 | 3838.73 | 3839.32 | 17.10 | 65643.38 | 3838.79 2014-03-14 11:51:00 | 3839.32 | 3839.33 | 3838.00 | 3838.00 | 47.18 | 181085.98 | 3838.60 2014-03-14 11:52:00 | 3838.35 | 3838.35 | 3838.00 | 3838.02 | 0.29 | 1109.19 | 3838.04 2014-03-14 11:53:00 | 3838.93 | 3838.94 | 3835.70 | 3835.90 | 4.96 | 19012.26 | 3836.98 2014-03-14 11:54:00 | 3838.93 | 3838.94 | 3835.62 | 3837.87 | 87.73 | 336652.26 | 3837.28 2014-03-14 11:55:00 | 3836.30 | 3838.51 | 3835.77 | 3837.93 | 64.58 | 247787.18 | 3837.08 2014-03-14 11:56:00 | 3838.78 | 3838.78 | 3837.00 | 3837.01 | 8.50 | 32630.78 | 3837.56 2014-03-14 11:57:00 | 3837.71 | 3838.01 | 3834.50 | 3838.01 | 30.62 | 117477.72 | 3836.51 2014-03-14 11:58:00 | 3839.00 | 3839.00 | 3838.03 | 3838.63 | 0.80 | 3059.25 | 3838.46 2014-03-14 11:59:00 | 3839.00 | 3841.00 | 3837.92 | 3841.00 | 69.72 | 267670.40 | 3839.00 2014-03-14 12:00:00 | 3841.30 | 3842.97 | 3838.13 | 3839.26 | 100.85 | 387251.78 | 3839.84 2014-03-14 12:01:00 | 3838.68 | 3840.00 | 3837.94 | 3838.49 | 128.25 | 492337.42 | 3838.98 2014-03-14 12:02:00 | 3838.50 | 3839.95 | 3838.13 | 3838.27 | 135.03 | 518399.21 | 3839.06 2014-03-14 12:03:00 | 3839.82 | 3840.00 | 3838.27 | 3840.00 | 209.24 | 803287.18 | 3839.14 2014-03-14 12:04:00 | 3839.53 | 3839.95 | 3838.29 | 3838.78 | 44.96 | 172610.97 | 3839.13 2014-03-14 12:05:00 | 3839.36 | 3839.41 | 3838.06 | 3839.37 | 91.72 | 352095.47 | 3838.77 2014-03-14 12:06:00 | 3839.04 | 3839.33 | 3838.01 | 3839.17 | 81.77 | 313894.41 | 3838.65 2014-03-14 12:07:00 | 3838.79 | 3839.31 | 3837.97 | 3838.13 | 66.86 | 256661.99 | 3838.63 2014-03-14 12:08:00 | 3838.18 | 3839.93 | 3835.91 | 3836.98 | 143.62 | 551226.26 | 3838.09 2014-03-14 12:09:00 | 3837.76 | 3839.92 | 3835.95 | 3837.18 | 108.61 | 416816.95 | 3837.60 2014-03-14 12:10:00 | 3838.02 | 3838.02 | 3837.12 | 3837.12 | 1.73 | 6623.75 | 3837.63 2014-03-14 12:11:00 | 3837.39 | 3837.93 | 3836.00 | 3836.00 | 109.38 | 419628.06 | 3836.49 2014-03-14 12:12:00 | 3836.00 | 3837.41 | 3836.00 | 3837.41 | 18.57 | 71245.62 | 3836.18 2014-03-14 12:13:00 | 3837.40 | 3837.40 | 3837.03 | 3837.04 | 4.86 | 18652.46 | 3837.16 2014-03-14 12:14:00 | 3837.12 | 3838.00 | 3835.61 | 3835.71 | 12.94 | 49643.24 | 3836.12 2014-03-14 12:15:00 | 3835.73 | 3837.95 | 3835.73 | 3837.58 | 102.50 | 393310.23 | 3837.17 2014-03-14 12:16:00 | 3836.70 | 3837.96 | 3836.26 | 3836.35 | 106.07 | 406997.25 | 3837.06 2014-03-14 12:17:00 | 3837.05 | 3838.00 | 3833.10 | 3833.32 | 151.49 | 581162.48 | 3836.23 2014-03-14 12:18:00 | 3834.95 | 3837.55 | 3833.07 | 3833.49 | 138.80 | 532306.34 | 3835.06 2014-03-14 12:19:00 | 3833.49 | 3835.83 | 3830.46 | 3830.46 | 39.13 | 150023.69 | 3834.08 2014-03-14 12:20:00 | 3831.29 | 3834.00 | 3828.89 | 3829.91 | 100.95 | 386876.52 | 3832.40 2014-03-14 12:21:00 | 3831.16 | 3832.60 | 3828.01 | 3828.70 | 169.74 | 650205.81 | 3830.69 2014-03-14 12:22:00 | 3828.01 | 3828.01 | 3825.27 | 3826.99 | 7.65 | 29257.05 | 3826.95 2014-03-14 12:23:00 | 3827.00 | 3828.04 | 3825.36 | 3828.04 | 24.98 | 95582.82 | 3826.37 2014-03-14 12:24:00 | 3828.14 | 3830.79 | 3826.75 | 3827.99 | 90.54 | 346642.62 | 3828.57 2014-03-14 12:25:00 | 3828.27 | 3829.00 | 3826.12 | 3827.90 | 80.04 | 306336.24 | 3827.19 2014-03-14 12:26:00 | 3826.10 | 3828.98 | 3826.10 | 3828.98 | 164.30 | 628916.86 | 3827.76 2014-03-14 12:27:00 | 3829.11 | 3830.74 | 3827.42 | 3828.86 | 64.46 | 246817.81 | 3829.07 2014-03-14 12:28:00 | 3828.68 | 3828.96 | 3826.01 | 3826.83 | 74.56 | 285381.69 | 3827.44 2014-03-14 12:29:00 | 3826.44 | 3828.50 | 3825.96 | 3825.98 | 97.90 | 374644.78 | 3826.77 2014-03-14 12:30:00 | 3825.31 | 3825.31 | 3821.10 | 3824.89 | 81.19 | 310507.30 | 3824.22 2014-03-14 12:31:00 | 3824.90 | 3825.00 | 3821.47 | 3822.09 | 160.74 | 614627.91 | 3823.83 2014-03-14 12:32:00 | 3822.00 | 3824.50 | 3821.14 | 3823.12 | 53.41 | 204186.88 | 3822.72 2014-03-14 12:33:00 | 3823.02 | 3827.00 | 3822.23 | 3824.55 | 98.05 | 375068.37 | 3825.24 2014-03-14 12:34:00 | 3824.98 | 3827.05 | 3821.00 | 3827.04 | 123.02 | 470580.48 | 3825.36 2014-03-14 12:35:00 | 3827.02 | 3827.93 | 3826.00 | 3826.01 | 32.19 | 123196.42 | 3826.69 2014-03-14 12:36:00 | 3826.00 | 3827.96 | 3824.94 | 3824.98 | 75.87 | 290315.98 | 3826.69 2014-03-14 12:37:00 | 3825.00 | 3827.95 | 3823.10 | 3827.62 | 41.23 | 157734.57 | 3826.09 2014-03-14 12:38:00 | 3826.17 | 3827.95 | 3821.52 | 3821.75 | 165.55 | 633182.72 | 3824.63 2014-03-14 12:39:00 | 3822.01 | 3824.75 | 3821.00 | 3822.00 | 95.08 | 363460.22 | 3822.88 2014-03-14 12:40:00 | 3822.00 | 3822.00 | 3815.58 | 3818.99 | 73.38 | 280271.09 | 3819.24 2014-03-14 12:41:00 | 3818.99 | 3819.00 | 3810.18 | 3810.97 | 89.85 | 342873.79 | 3816.20 2014-03-14 12:42:00 | 3810.97 | 3818.97 | 3805.11 | 3806.03 | 71.85 | 273692.98 | 3809.28 2014-03-14 12:43:00 | 3805.65 | 3817.94 | 3805.65 | 3812.97 | 122.35 | 466673.60 | 3814.34 2014-03-14 12:44:00 | 3813.19 | 3815.03 | 3807.10 | 3809.96 | 110.73 | 422108.90 | 3812.02 2014-03-14 12:45:00 | 3807.10 | 3810.78 | 3803.00 | 3804.98 | 198.37 | 755027.72 | 3806.22 2014-03-14 12:46:00 | 3802.53 | 3804.94 | 3796.02 | 3803.64 | 212.09 | 805997.37 | 3800.35 2014-03-14 12:47:00 | 3804.01 | 3804.01 | 3797.99 | 3800.00 | 126.55 | 480810.67 | 3799.46 2014-03-14 12:48:00 | 3800.00 | 3803.59 | 3796.00 | 3803.00 | 98.47 | 374241.34 | 3800.64 2014-03-14 12:49:00 | 3803.00 | 3804.00 | 3801.24 | 3804.00 | 93.85 | 356851.63 | 3802.44 2014-03-14 12:50:00 | 3804.00 | 3806.99 | 3802.00 | 3804.99 | 127.76 | 486003.89 | 3804.10 2014-03-14 12:51:00 | 3804.99 | 3806.00 | 3802.11 | 3802.11 | 103.24 | 392762.17 | 3804.29 2014-03-14 12:52:00 | 3802.09 | 3802.11 | 3800.01 | 3800.96 | 30.65 | 116527.83 | 3801.51 2014-03-14 12:53:00 | 3801.87 | 3804.96 | 3800.00 | 3800.00 | 61.54 | 233921.30 | 3801.13 2014-03-14 12:54:00 | 3800.13 | 3802.20 | 3795.33 | 3796.22 | 185.31 | 704112.74 | 3799.67 2014-03-14 12:55:00 | 3796.19 | 3802.20 | 3794.00 | 3800.91 | 108.44 | 411937.39 | 3798.76 2014-03-14 12:56:00 | 3800.00 | 3805.08 | 3798.20 | 3804.97 | 130.13 | 494772.20 | 3802.28 2014-03-14 12:57:00 | 3805.02 | 3807.00 | 3805.00 | 3807.00 | 14.22 | 54101.56 | 3805.41 2014-03-14 12:58:00 | 3807.00 | 3808.50 | 3805.99 | 3807.00 | 64.19 | 244393.82 | 3807.29 2014-03-14 12:59:00 | 3805.22 | 3808.99 | 3800.04 | 3805.13 | 91.70 | 348917.38 | 3804.95 2014-03-14 13:00:00 | 3805.93 | 3808.00 | 3800.30 | 3805.82 | 57.84 | 220012.76 | 3803.69 2014-03-14 13:01:00 | 3805.89 | 3810.00 | 3805.89 | 3809.37 | 31.14 | 118599.14 | 3808.46 2014-03-14 13:02:00 | 3809.30 | 3813.02 | 3809.00 | 3811.11 | 70.00 | 266812.47 | 3811.77 2014-03-14 13:03:00 | 3810.53 | 3815.00 | 3810.25 | 3815.00 | 94.79 | 361346.51 | 3812.19 2014-03-14 13:04:00 | 3814.05 | 3814.06 | 3800.92 | 3804.86 | 172.84 | 658076.41 | 3807.45 2014-03-14 13:05:00 | 3806.59 | 3809.98 | 3802.11 | 3802.79 | 89.04 | 338865.28 | 3805.89 2014-03-14 13:06:00 | 3803.33 | 3805.19 | 3802.42 | 3804.86 | 133.53 | 507949.19 | 3803.89 2014-03-14 13:07:00 | 3809.70 | 3809.98 | 3805.45 | 3809.81 | 165.41 | 629883.49 | 3808.13 2014-03-14 13:08:00 | 3809.81 | 3809.81 | 3806.28 | 3807.00 | 19.38 | 73777.71 | 3807.88 2014-03-14 13:09:00 | 3806.00 | 3808.89 | 3802.90 | 3803.33 | 97.18 | 369762.48 | 3805.04 2014-03-14 13:10:00 | 3803.39 | 3806.98 | 3802.90 | 3806.79 | 119.79 | 455701.87 | 3804.14 2014-03-14 13:11:00 | 3806.82 | 3807.00 | 3803.20 | 3807.00 | 61.43 | 233768.30 | 3805.44 2014-03-14 13:12:00 | 3807.25 | 3810.08 | 3804.52 | 3806.14 | 39.50 | 150472.27 | 3809.33 2014-03-14 13:13:00 | 3806.74 | 3807.09 | 3802.90 | 3802.90 | 53.22 | 202527.04 | 3805.40 2014-03-14 13:14:00 | 3802.85 | 3806.72 | 3802.11 | 3804.56 | 64.42 | 245021.51 | 3803.26 2014-03-14 13:15:00 | 3805.00 | 3807.06 | 3803.27 | 3806.44 | 133.69 | 508673.47 | 3804.79 2014-03-14 13:16:00 | 3805.70 | 3807.03 | 3804.36 | 3805.00 | 34.43 | 131030.18 | 3805.81 2014-03-14 13:17:00 | 3804.86 | 3804.87 | 3803.60 | 3804.01 | 98.81 | 375888.72 | 3804.35 2014-03-14 13:18:00 | 3804.69 | 3806.00 | 3802.10 | 3804.60 | 105.20 | 400302.67 | 3805.05 2014-03-14 13:19:00 | 3802.18 | 3807.00 | 3802.16 | 3807.00 | 140.00 | 532595.29 | 3804.22 2014-03-14 13:20:00 | 3806.02 | 3807.01 | 3804.54 | 3805.43 | 104.53 | 397761.21 | 3805.42 2014-03-14 13:21:00 | 3804.51 | 3806.00 | 3803.00 | 3805.00 | 121.16 | 461004.18 | 3804.89 2014-03-14 13:22:00 | 3805.79 | 3806.29 | 3803.53 | 3805.87 | 43.16 | 164265.17 | 3805.61 2014-03-14 13:23:00 | 3805.21 | 3805.87 | 3803.48 | 3805.87 | 76.67 | 291672.25 | 3804.30 2014-03-14 13:24:00 | 3805.85 | 3810.00 | 3805.85 | 3807.10 | 78.14 | 297588.39 | 3808.35 2014-03-14 13:25:00 | 3807.38 | 3810.00 | 3807.05 | 3810.00 | 53.46 | 203618.74 | 3808.95 2014-03-14 13:26:00 | 3809.61 | 3809.83 | 3805.85 | 3806.82 | 145.11 | 552425.31 | 3806.99 2014-03-14 13:27:00 | 3806.90 | 3808.76 | 3806.13 | 3808.59 | 153.82 | 585668.54 | 3807.59 2014-03-14 13:28:00 | 3808.13 | 3809.34 | 3806.91 | 3808.68 | 72.57 | 276328.07 | 3807.64 2014-03-14 13:29:00 | 3809.69 | 3812.00 | 3807.71 | 3807.71 | 144.90 | 552109.67 | 3810.33 2014-03-14 13:30:00 | 3807.45 | 3810.74 | 3807.06 | 3810.02 | 94.01 | 358101.14 | 3809.14 2014-03-14 13:31:00 | 3810.00 | 3810.99 | 3809.21 | 3810.99 | 83.94 | 319784.19 | 3809.86 2014-03-14 13:32:00 | 3810.98 | 3812.00 | 3810.98 | 3812.00 | 3.05 | 11628.75 | 3811.46 2014-03-14 13:33:00 | 3812.89 | 3812.90 | 3810.96 | 3811.16 | 27.67 | 105466.17 | 3811.71 2014-03-14 13:34:00 | 3811.98 | 3815.00 | 3810.74 | 3814.98 | 179.48 | 684211.39 | 3812.12 2014-03-14 13:35:00 | 3815.00 | 3817.05 | 3813.99 | 3817.05 | 24.41 | 93136.62 | 3815.51 2014-03-14 13:36:00 | 3818.00 | 3818.00 | 3817.03 | 3818.00 | 54.84 | 209388.01 | 3817.88 2014-03-14 13:37:00 | 3818.38 | 3821.20 | 3818.38 | 3821.19 | 33.80 | 129132.54 | 3820.04 2014-03-14 13:38:00 | 3821.20 | 3822.91 | 3820.68 | 3822.00 | 73.74 | 281814.10 | 3821.93 2014-03-14 13:39:00 | 3822.00 | 3822.00 | 3819.25 | 3821.66 | 178.90 | 683497.92 | 3820.54 2014-03-14 13:40:00 | 3821.45 | 3821.45 | 3820.04 | 3821.00 | 19.14 | 73130.40 | 3820.81 2014-03-14 13:41:00 | 3821.21 | 3821.80 | 3820.22 | 3820.99 | 71.64 | 273742.23 | 3821.13 2014-03-14 13:42:00 | 3820.22 | 3820.88 | 3815.21 | 3817.60 | 176.73 | 674732.75 | 3817.87 2014-03-14 13:43:00 | 3819.26 | 3819.96 | 3815.06 | 3818.00 | 125.26 | 478168.29 | 3817.47 2014-03-14 13:44:00 | 3818.00 | 3818.01 | 3815.24 | 3816.87 | 140.23 | 535281.79 | 3817.06 2014-03-14 13:45:00 | 3817.67 | 3822.64 | 3816.00 | 3820.01 | 66.93 | 255596.80 | 3818.81 2014-03-14 13:46:00 | 3819.97 | 3820.02 | 3816.00 | 3816.76 | 122.28 | 466946.19 | 3818.60 2014-03-14 13:47:00 | 3817.65 | 3818.13 | 3814.20 | 3814.20 | 70.47 | 268914.00 | 3816.06 2014-03-14 13:48:00 | 3814.43 | 3818.79 | 3814.10 | 3816.85 | 62.98 | 240345.08 | 3816.46 2014-03-14 13:49:00 | 3815.59 | 3817.68 | 3813.00 | 3816.11 | 111.04 | 423648.50 | 3815.28 2014-03-14 13:50:00 | 3815.80 | 3816.47 | 3813.06 | 3815.14 | 148.84 | 567864.03 | 3815.16 2014-03-14 13:51:00 | 3814.50 | 3815.87 | 3814.48 | 3815.12 | 77.39 | 295261.81 | 3815.05 2014-03-14 13:52:00 | 3814.91 | 3816.00 | 3814.53 | 3814.67 | 106.14 | 404951.51 | 3815.33 2014-03-14 13:53:00 | 3815.76 | 3815.98 | 3814.55 | 3814.99 | 133.07 | 507691.02 | 3815.33 2014-03-14 13:54:00 | 3815.83 | 3816.00 | 3814.66 | 3814.71 | 48.71 | 185847.45 | 3815.23 2014-03-14 13:55:00 | 3814.60 | 3815.90 | 3814.50 | 3815.42 | 125.49 | 478753.75 | 3815.11 2014-03-14 13:56:00 | 3814.70 | 3816.02 | 3814.52 | 3815.10 | 127.28 | 485614.21 | 3815.20 2014-03-14 13:57:00 | 3814.58 | 3815.73 | 3814.51 | 3815.66 | 40.49 | 154451.04 | 3815.02 2014-03-14 13:58:00 | 3815.34 | 3815.62 | 3813.84 | 3813.99 | 56.37 | 215049.92 | 3814.77 2014-03-14 13:59:00 | 3813.99 | 3815.45 | 3813.00 | 3813.00 | 103.21 | 393687.66 | 3814.32 2014-03-14 14:00:00 | 3812.95 | 3814.88 | 3812.61 | 3813.88 | 60.87 | 232163.14 | 3814.02 2014-03-14 14:01:00 | 3813.07 | 3813.09 | 3807.00 | 3807.01 | 63.13 | 240547.92 | 3810.36 2014-03-14 14:02:00 | 3807.00 | 3809.00 | 3806.20 | 3808.23 | 96.83 | 368711.41 | 3807.94 2014-03-14 14:03:00 | 3808.65 | 3813.00 | 3807.14 | 3807.63 | 138.68 | 528109.87 | 3808.20 2014-03-14 14:04:00 | 3807.74 | 3809.00 | 3807.08 | 3808.28 | 105.67 | 402411.84 | 3808.16 2014-03-14 14:05:00 | 3807.10 | 3811.37 | 3804.97 | 3807.10 | 125.22 | 476701.91 | 3806.95 2014-03-14 14:06:00 | 3807.10 | 3811.31 | 3803.55 | 3803.82 | 132.20 | 503063.50 | 3805.38 2014-03-14 14:07:00 | 3805.98 | 3806.99 | 3803.11 | 3804.87 | 81.52 | 310133.18 | 3804.57 2014-03-14 14:08:00 | 3804.88 | 3806.99 | 3801.20 | 3801.20 | 69.26 | 263442.88 | 3803.84 2014-03-14 14:09:00 | 3801.92 | 3804.90 | 3801.00 | 3802.12 | 162.47 | 617832.51 | 3802.72 2014-03-14 14:10:00 | 3803.41 | 3807.99 | 3802.20 | 3805.58 | 73.46 | 279590.43 | 3806.23 2014-03-14 14:11:00 | 3804.66 | 3807.10 | 3803.01 | 3803.20 | 47.73 | 181571.58 | 3803.90 2014-03-14 14:12:00 | 3803.01 | 3807.94 | 3803.01 | 3806.51 | 30.01 | 114219.24 | 3806.29 2014-03-14 14:13:00 | 3806.48 | 3807.64 | 3803.04 | 3805.77 | 136.67 | 520026.89 | 3805.09 2014-03-14 14:14:00 | 3804.08 | 3807.70 | 3804.08 | 3807.57 | 87.21 | 331922.10 | 3805.97 2014-03-14 14:15:00 | 3805.88 | 3806.48 | 3804.82 | 3805.97 | 73.23 | 278705.77 | 3805.69 2014-03-14 14:16:00 | 3806.00 | 3808.00 | 3804.00 | 3808.00 | 49.92 | 190002.87 | 3806.15 2014-03-14 14:17:00 | 3808.75 | 3812.00 | 3806.18 | 3812.00 | 137.04 | 522162.99 | 3810.19 2014-03-14 14:18:00 | 3811.92 | 3817.00 | 3811.37 | 3817.00 | 29.24 | 111557.01 | 3815.09 2014-03-14 14:19:00 | 3817.01 | 3817.98 | 3813.30 | 3815.00 | 76.43 | 291628.70 | 3815.48 2014-03-14 14:20:00 | 3815.00 | 3815.00 | 3811.98 | 3812.98 | 32.30 | 123211.52 | 3814.13 2014-03-14 14:21:00 | 3813.96 | 3813.98 | 3811.79 | 3811.93 | 107.46 | 409717.52 | 3812.74 2014-03-14 14:22:00 | 3811.84 | 3816.99 | 3811.84 | 3816.98 | 60.00 | 228902.13 | 3815.29 2014-03-14 14:23:00 | 3816.98 | 3818.00 | 3813.19 | 3813.39 | 74.40 | 283886.46 | 3815.52 2014-03-14 14:24:00 | 3812.92 | 3816.32 | 3811.79 | 3813.00 | 130.26 | 496797.14 | 3814.04 2014-03-14 14:25:00 | 3812.11 | 3813.00 | 3811.77 | 3813.00 | 9.65 | 36786.61 | 3812.08 2014-03-14 14:26:00 | 3812.11 | 3812.99 | 3807.20 | 3809.89 | 127.21 | 484651.55 | 3809.79 2014-03-14 14:27:00 | 3810.00 | 3811.88 | 3807.04 | 3808.02 | 124.13 | 472795.51 | 3808.75 2014-03-14 14:28:00 | 3810.84 | 3815.00 | 3808.00 | 3815.00 | 132.81 | 506166.68 | 3811.30 2014-03-14 14:29:00 | 3814.79 | 3815.00 | 3809.55 | 3814.00 | 186.92 | 712762.95 | 3813.12 2014-03-14 14:30:00 | 3813.79 | 3815.00 | 3813.19 | 3814.01 | 158.78 | 605597.42 | 3814.07 2014-03-14 14:31:00 | 3813.92 | 3818.00 | 3813.38 | 3817.51 | 121.72 | 464440.84 | 3815.65 2014-03-14 14:32:00 | 3817.50 | 3820.00 | 3817.50 | 3819.85 | 68.89 | 263089.84 | 3818.82 2014-03-14 14:33:00 | 3820.00 | 3820.00 | 3813.09 | 3815.90 | 73.04 | 278689.90 | 3815.74 2014-03-14 14:34:00 | 3814.11 | 3818.18 | 3812.00 | 3813.80 | 137.00 | 522683.37 | 3815.21 2014-03-14 14:35:00 | 3814.05 | 3818.04 | 3813.56 | 3816.63 | 90.81 | 346560.66 | 3816.45 2014-03-14 14:36:00 | 3818.04 | 3818.37 | 3815.00 | 3815.88 | 151.39 | 577873.87 | 3817.02 2014-03-14 14:37:00 | 3816.00 | 3817.67 | 3815.05 | 3815.09 | 41.97 | 160193.95 | 3817.14 2014-03-14 14:38:00 | 3815.21 | 3816.99 | 3815.16 | 3816.67 | 102.19 | 389951.25 | 3816.13 2014-03-14 14:39:00 | 3815.86 | 3820.12 | 3815.06 | 3820.12 | 36.87 | 140716.61 | 3816.87 2014-03-14 14:40:00 | 3820.12 | 3824.10 | 3820.06 | 3823.20 | 91.46 | 349572.10 | 3822.30 2014-03-14 14:41:00 | 3822.68 | 3824.83 | 3822.68 | 3824.00 | 59.64 | 228046.56 | 3823.78 2014-03-14 14:42:00 | 3824.50 | 3826.56 | 3823.45 | 3823.45 | 76.58 | 292950.09 | 3825.21 2014-03-14 14:43:00 | 3823.56 | 3826.00 | 3820.01 | 3820.59 | 35.44 | 135473.07 | 3822.60 2014-03-14 14:44:00 | 3821.00 | 3823.46 | 3819.66 | 3820.07 | 133.67 | 510822.00 | 3821.54 2014-03-14 14:45:00 | 3822.47 | 3823.89 | 3820.00 | 3822.91 | 76.07 | 290749.26 | 3821.98 2014-03-14 14:46:00 | 3822.75 | 3822.95 | 3820.10 | 3821.00 | 140.58 | 537217.13 | 3821.38 2014-03-14 14:47:00 | 3820.12 | 3821.69 | 3819.67 | 3821.07 | 76.95 | 294013.68 | 3820.69 2014-03-14 14:48:00 | 3821.64 | 3822.88 | 3820.12 | 3821.00 | 46.25 | 176745.65 | 3821.61 2014-03-14 14:49:00 | 3820.00 | 3822.21 | 3819.91 | 3822.06 | 66.59 | 254461.17 | 3821.37 2014-03-14 14:50:00 | 3822.07 | 3824.72 | 3821.00 | 3823.85 | 110.28 | 421570.47 | 3822.80 2014-03-14 14:51:00 | 3824.99 | 3825.00 | 3823.08 | 3824.00 | 35.06 | 134092.59 | 3824.22 2014-03-14 14:52:00 | 3825.00 | 3826.66 | 3822.00 | 3826.66 | 80.94 | 309577.92 | 3824.78 2014-03-14 14:53:00 | 3825.13 | 3830.60 | 3823.09 | 3825.94 | 102.81 | 393559.66 | 3828.07 2014-03-14 14:54:00 | 3826.00 | 3830.00 | 3821.99 | 3822.03 | 191.49 | 732492.49 | 3825.15 2014-03-14 14:55:00 | 3823.52 | 3826.00 | 3822.00 | 3823.83 | 133.76 | 511489.45 | 3823.91 2014-03-14 14:56:00 | 3823.83 | 3826.70 | 3821.85 | 3824.75 | 122.57 | 468652.12 | 3823.58 2014-03-14 14:57:00 | 3824.98 | 3824.98 | 3822.41 | 3823.38 | 108.43 | 414609.50 | 3823.61 2014-03-14 14:58:00 | 3824.00 | 3828.68 | 3823.26 | 3825.68 | 73.99 | 283041.28 | 3825.61 2014-03-14 14:59:00 | 3824.35 | 3826.97 | 3824.35 | 3824.80 | 68.60 | 262480.30 | 3826.02 2014-03-14 15:00:00 | 3824.63 | 3826.00 | 3823.00 | 3824.00 | 43.74 | 167284.06 | 3824.77 2014-03-14 15:01:00 | 3823.00 | 3823.60 | 3823.00 | 3823.00 | 12.05 | 46069.97 | 3823.23 2014-03-14 15:02:00 | 3823.00 | 3823.54 | 3822.05 | 3822.82 | 30.09 | 115043.38 | 3822.80 2014-03-14 15:03:00 | 3823.00 | 3824.00 | 3822.10 | 3823.00 | 67.52 | 258125.02 | 3823.17 2014-03-14 15:04:00 | 3823.22 | 3825.00 | 3823.21 | 3824.04 | 15.06 | 57604.80 | 3824.00 2014-03-14 15:05:00 | 3824.21 | 3828.00 | 3824.00 | 3828.00 | 19.88 | 76045.10 | 3825.59 2014-03-14 15:06:00 | 3828.04 | 3829.99 | 3827.99 | 3828.26 | 47.66 | 182487.46 | 3829.10 2014-03-14 15:07:00 | 3825.84 | 3829.00 | 3825.76 | 3829.00 | 88.26 | 337812.69 | 3827.47 2014-03-14 15:08:00 | 3829.98 | 3831.00 | 3826.31 | 3828.82 | 43.06 | 164896.28 | 3829.90 2014-03-14 15:09:00 | 3828.25 | 3829.32 | 3827.21 | 3827.30 | 82.90 | 317343.65 | 3828.26 2014-03-14 15:10:00 | 3828.00 | 3828.00 | 3825.70 | 3827.44 | 31.41 | 120201.53 | 3827.46 2014-03-14 15:11:00 | 3827.46 | 3829.44 | 3827.46 | 3829.44 | 24.27 | 92907.63 | 3828.09 2014-03-14 15:12:00 | 3830.00 | 3830.00 | 3827.70 | 3827.70 | 28.61 | 109544.13 | 3828.88 2014-03-14 15:13:00 | 3828.17 | 3831.00 | 3828.00 | 3830.00 | 65.19 | 249685.22 | 3830.06 2014-03-14 15:14:00 | 3829.00 | 3833.00 | 3827.91 | 3833.00 | 100.53 | 385091.06 | 3830.72 2014-03-14 15:15:00 | 3833.40 | 3842.00 | 3833.40 | 3834.00 | 87.53 | 335832.11 | 3836.90 2014-03-14 15:16:00 | 3833.58 | 3838.95 | 3830.70 | 3836.03 | 147.72 | 566643.29 | 3835.90 2014-03-14 15:17:00 | 3836.03 | 3838.06 | 3830.00 | 3834.65 | 119.55 | 458344.22 | 3833.85 2014-03-14 15:18:00 | 3831.93 | 3833.00 | 3830.83 | 3830.83 | 52.83 | 202416.13 | 3831.75 2014-03-14 15:19:00 | 3830.78 | 3832.77 | 3830.53 | 3831.76 | 95.92 | 367553.63 | 3832.00 2014-03-14 15:20:00 | 3832.08 | 3832.76 | 3829.99 | 3831.06 | 75.57 | 289529.90 | 3831.38 2014-03-14 15:21:00 | 3831.85 | 3833.50 | 3829.91 | 3830.42 | 45.59 | 174684.76 | 3831.98 2014-03-14 15:22:00 | 3830.08 | 3833.47 | 3828.00 | 3828.00 | 62.19 | 238225.31 | 3830.85 2014-03-14 15:23:00 | 3827.16 | 3835.01 | 3827.00 | 3835.01 | 66.40 | 254446.78 | 3832.15 2014-03-14 15:24:00 | 3835.00 | 3842.00 | 3832.21 | 3837.88 | 134.35 | 515546.85 | 3837.46 2014-03-14 15:25:00 | 3839.00 | 3841.00 | 3833.76 | 3834.06 | 78.19 | 299939.77 | 3836.09 2014-03-14 15:26:00 | 3834.00 | 3836.37 | 3831.81 | 3832.50 | 72.26 | 277027.10 | 3833.60 2014-03-14 15:27:00 | 3833.00 | 3836.58 | 3833.00 | 3834.98 | 75.42 | 289246.39 | 3835.04 2014-03-14 15:28:00 | 3834.89 | 3836.00 | 3833.05 | 3835.30 | 84.38 | 323492.04 | 3833.98 2014-03-14 15:29:00 | 3835.03 | 3835.41 | 3831.00 | 3832.11 | 81.46 | 312214.19 | 3832.64 2014-03-14 15:30:00 | 3831.20 | 3832.00 | 3826.93 | 3827.08 | 68.24 | 261351.21 | 3830.16 2014-03-14 15:31:00 | 3828.00 | 3830.95 | 3827.00 | 3830.00 | 126.91 | 485860.58 | 3828.27 2014-03-14 15:32:00 | 3829.66 | 3833.71 | 3827.18 | 3829.44 | 58.29 | 223270.07 | 3830.07 2014-03-14 15:33:00 | 3829.06 | 3829.98 | 3828.26 | 3829.18 | 45.95 | 175932.55 | 3829.20 2014-03-14 15:34:00 | 3830.00 | 3832.81 | 3828.36 | 3829.38 | 41.19 | 157799.01 | 3831.28 2014-03-14 15:35:00 | 3832.77 | 3832.77 | 3828.26 | 3830.05 | 58.94 | 225730.02 | 3829.76 2014-03-14 15:36:00 | 3829.13 | 3829.13 | 3828.00 | 3828.00 | 29.51 | 112995.02 | 3828.91 2014-03-14 15:37:00 | 3828.43 | 3828.51 | 3826.20 | 3827.03 | 29.07 | 111255.92 | 3827.04 2014-03-14 15:38:00 | 3826.94 | 3828.00 | 3826.05 | 3828.00 | 90.54 | 346506.70 | 3827.32 2014-03-14 15:39:00 | 3827.88 | 3828.95 | 3827.87 | 3828.73 | 40.71 | 155849.31 | 3828.19 2014-03-14 15:40:00 | 3827.17 | 3828.81 | 3826.21 | 3827.86 | 55.32 | 211752.23 | 3827.63 2014-03-14 15:41:00 | 3826.35 | 3828.52 | 3826.00 | 3827.94 | 52.54 | 201115.57 | 3827.78 2014-03-14 15:42:00 | 3827.00 | 3827.87 | 3825.71 | 3826.88 | 35.78 | 136938.24 | 3826.69 2014-03-14 15:43:00 | 3826.28 | 3827.24 | 3825.70 | 3825.78 | 114.15 | 436802.20 | 3826.46 2014-03-14 15:44:00 | 3826.99 | 3827.83 | 3825.70 | 3825.70 | 49.49 | 189362.78 | 3826.36 2014-03-14 15:45:00 | 3825.27 | 3827.84 | 3825.27 | 3826.25 | 56.71 | 216990.52 | 3826.52 2014-03-14 15:46:00 | 3826.91 | 3827.52 | 3825.00 | 3827.52 | 86.88 | 332433.16 | 3826.35 2014-03-14 15:47:00 | 3827.52 | 3827.53 | 3823.66 | 3823.95 | 85.04 | 325302.49 | 3825.42 2014-03-14 15:48:00 | 3823.00 | 3824.01 | 3820.28 | 3824.01 | 22.73 | 86898.00 | 3822.72 2014-03-14 15:49:00 | 3826.74 | 3826.95 | 3823.06 | 3824.79 | 37.88 | 144912.74 | 3826.08 2014-03-14 15:50:00 | 3825.38 | 3826.81 | 3823.20 | 3824.09 | 65.73 | 251367.58 | 3824.30 2014-03-14 15:51:00 | 3824.12 | 3824.12 | 3822.34 | 3823.41 | 46.81 | 178969.43 | 3823.40 2014-03-14 15:52:00 | 3822.74 | 3824.05 | 3821.00 | 3824.05 | 72.39 | 276740.52 | 3822.81 2014-03-14 15:53:00 | 3824.93 | 3825.97 | 3821.18 | 3825.95 | 20.38 | 77927.35 | 3824.47 2014-03-14 15:54:00 | 3822.78 | 3825.97 | 3821.55 | 3824.99 | 60.44 | 231118.90 | 3824.26 2014-03-14 15:55:00 | 3822.40 | 3825.94 | 3822.40 | 3825.14 | 59.06 | 225882.24 | 3824.95 2014-03-14 15:56:00 | 3824.10 | 3825.98 | 3824.10 | 3825.98 | 79.90 | 305625.46 | 3825.05 2014-03-14 15:57:00 | 3825.98 | 3826.99 | 3824.09 | 3824.86 | 58.29 | 222999.33 | 3825.56 2014-03-14 15:58:00 | 3824.08 | 3825.74 | 3823.00 | 3824.12 | 71.50 | 273422.82 | 3824.04 2014-03-14 15:59:00 | 3825.68 | 3825.68 | 3822.59 | 3823.89 | 62.09 | 237431.66 | 3824.18 2014-03-14 16:00:00 | 3824.61 | 3826.99 | 3824.28 | 3826.83 | 34.93 | 133628.24 | 3825.71 2014-03-14 16:01:00 | 3826.99 | 3827.94 | 3826.03 | 3826.20 | 36.72 | 140496.42 | 3826.57 2014-03-14 16:02:00 | 3828.00 | 3829.97 | 3825.65 | 3827.25 | 32.36 | 123883.53 | 3827.82 2014-03-14 16:03:00 | 3826.10 | 3828.19 | 3825.00 | 3825.00 | 36.62 | 140137.50 | 3826.59 2014-03-14 16:04:00 | 3827.00 | 3827.78 | 3824.10 | 3824.10 | 69.92 | 267506.08 | 3825.72 2014-03-14 16:05:00 | 3824.10 | 3827.06 | 3824.10 | 3824.17 | 15.65 | 59862.17 | 3826.04 2014-03-14 16:06:00 | 3826.37 | 3826.73 | 3824.20 | 3824.20 | 37.39 | 143021.03 | 3825.52 2014-03-14 16:07:00 | 3824.20 | 3824.62 | 3823.19 | 3823.24 | 24.33 | 93054.65 | 3824.06 2014-03-14 16:08:00 | 3823.22 | 3825.51 | 3822.05 | 3823.00 | 25.56 | 97727.89 | 3823.77 2014-03-14 16:09:00 | 3824.75 | 3824.83 | 3823.00 | 3823.00 | 40.85 | 156210.20 | 3824.18 2014-03-14 16:10:00 | 3824.91 | 3824.98 | 3823.03 | 3824.98 | 53.79 | 205682.65 | 3823.67 2014-03-14 16:11:00 | 3824.00 | 3824.99 | 3823.14 | 3824.31 | 16.35 | 62546.62 | 3824.55 2014-03-14 16:12:00 | 3823.05 | 3824.99 | 3822.52 | 3824.00 | 21.46 | 82046.24 | 3823.75 2014-03-14 16:13:00 | 3824.99 | 3824.99 | 3824.00 | 3824.00 | 15.33 | 58625.60 | 3824.49 2014-03-14 16:14:00 | 3824.00 | 3824.00 | 3824.00 | 3824.00 | 0.73 | 2806.82 | 3824.00 2014-03-14 16:15:00 | 3824.97 | 3824.98 | 3822.52 | 3823.51 | 40.72 | 155699.50 | 3823.66 2014-03-14 16:16:00 | 3822.12 | 3823.77 | 3822.00 | 3822.32 | 25.23 | 96443.77 | 3822.43 2014-03-14 16:17:00 | 3823.03 | 3823.11 | 3822.10 | 3823.10 | 18.33 | 70080.09 | 3822.62 2014-03-14 16:18:00 | 3822.64 | 3824.90 | 3822.30 | 3824.42 | 27.14 | 103762.18 | 3823.64 2014-03-14 16:19:00 | 3824.67 | 3826.00 | 3823.94 | 3823.94 | 63.11 | 241385.56 | 3824.78 2014-03-14 16:20:00 | 3823.54 | 3823.95 | 3822.10 | 3822.12 | 36.11 | 138054.83 | 3823.07 2014-03-14 16:21:00 | 3822.63 | 3823.74 | 3822.10 | 3823.23 | 39.87 | 152430.43 | 3823.09 2014-03-14 16:22:00 | 3822.80 | 3823.76 | 3822.10 | 3822.92 | 38.25 | 146226.09 | 3823.10 2014-03-14 16:23:00 | 3823.00 | 3825.99 | 3823.00 | 3824.50 | 23.37 | 89386.60 | 3824.19 2014-03-14 16:24:00 | 3824.85 | 3825.99 | 3823.57 | 3825.99 | 23.67 | 90517.57 | 3824.31 2014-03-14 16:25:00 | 3825.99 | 3825.99 | 3824.12 | 3825.96 | 29.76 | 113834.96 | 3825.23 2014-03-14 16:26:00 | 3825.96 | 3827.69 | 3824.58 | 3827.69 | 59.19 | 226488.01 | 3826.26 2014-03-14 16:27:00 | 3827.70 | 3829.29 | 3825.35 | 3829.29 | 24.06 | 92085.22 | 3828.11 2014-03-14 16:28:00 | 3827.68 | 3829.20 | 3825.05 | 3825.16 | 47.78 | 182882.00 | 3827.50 2014-03-14 16:29:00 | 3826.16 | 3831.78 | 3826.10 | 3830.71 | 46.84 | 179327.25 | 3828.67 2014-03-14 16:30:00 | 3829.37 | 3832.00 | 3829.24 | 3830.78 | 24.79 | 94929.49 | 3829.66 2014-03-14 16:31:00 | 3827.13 | 3831.52 | 3827.13 | 3829.14 | 47.26 | 180956.17 | 3829.35 2014-03-14 16:32:00 | 3831.99 | 3831.99 | 3826.49 | 3828.23 | 11.25 | 43083.78 | 3828.99 2014-03-14 16:33:00 | 3830.00 | 3831.55 | 3828.30 | 3828.34 | 17.84 | 68341.30 | 3831.00 2014-03-14 16:34:00 | 3828.36 | 3830.92 | 3828.36 | 3829.03 | 45.38 | 173763.83 | 3829.34 2014-03-14 16:35:00 | 3829.00 | 3830.87 | 3828.48 | 3830.57 | 61.13 | 234104.82 | 3829.43 2014-03-14 16:36:00 | 3830.33 | 3830.33 | 3828.57 | 3829.30 | 25.12 | 96221.83 | 3829.88 2014-03-14 16:37:00 | 3829.31 | 3830.99 | 3828.51 | 3829.22 | 29.81 | 114161.85 | 3830.16 2014-03-14 16:38:00 | 3829.53 | 3830.88 | 3828.90 | 3829.23 | 18.33 | 70198.10 | 3829.89 2014-03-14 16:39:00 | 3828.58 | 3830.77 | 3828.30 | 3828.94 | 68.79 | 263416.23 | 3829.45 2014-03-14 16:40:00 | 3830.77 | 3830.91 | 3828.98 | 3829.88 | 51.46 | 197064.50 | 3829.84 2014-03-14 16:41:00 | 3828.98 | 3830.99 | 3828.68 | 3829.75 | 44.90 | 171938.38 | 3829.36 2014-03-14 16:42:00 | 3829.86 | 3830.98 | 3829.12 | 3830.24 | 55.62 | 213036.71 | 3830.08 2014-03-14 16:43:00 | 3829.88 | 3829.88 | 3829.79 | 3829.80 | 3.44 | 13189.96 | 3829.84 2014-03-14 16:44:00 | 3829.71 | 3829.71 | 3829.00 | 3829.01 | 3.70 | 14160.45 | 3829.22 2014-03-14 16:45:00 | 3830.00 | 3830.00 | 3829.57 | 3830.00 | 2.47 | 9455.81 | 3829.81 2014-03-14 16:46:00 | 3829.31 | 3830.55 | 3829.00 | 3830.55 | 22.50 | 86188.43 | 3830.26 2014-03-14 16:47:00 | 3829.24 | 3830.15 | 3829.24 | 3829.24 | 21.09 | 80774.67 | 3829.82 2014-03-14 16:48:00 | 3830.38 | 3831.00 | 3828.30 | 3828.40 | 37.73 | 144495.49 | 3829.52 2014-03-14 16:49:00 | 3828.30 | 3829.35 | 3828.30 | 3829.32 | 22.77 | 87182.92 | 3829.02 2014-03-14 16:50:00 | 3828.66 | 3829.98 | 3828.32 | 3829.86 | 19.07 | 73044.31 | 3829.52 2014-03-14 16:51:00 | 3828.92 | 3829.14 | 3828.31 | 3828.66 | 1.54 | 5912.04 | 3829.04 2014-03-14 16:52:00 | 3828.67 | 3829.86 | 3828.32 | 3829.19 | 24.06 | 92120.21 | 3829.09 2014-03-14 16:53:00 | 3828.85 | 3829.00 | 3828.85 | 3829.00 | 0.28 | 1068.29 | 3828.99 2014-03-14 16:54:00 | 3829.36 | 3829.80 | 3828.68 | 3829.78 | 9.51 | 36405.14 | 3829.30 2014-03-14 16:55:00 | 3829.80 | 3831.00 | 3828.89 | 3831.00 | 48.87 | 187176.10 | 3829.77 2014-03-14 16:56:00 | 3831.50 | 3832.00 | 3830.11 | 3831.38 | 39.27 | 150426.43 | 3831.06 2014-03-14 16:57:00 | 3832.00 | 3832.00 | 3830.24 | 3830.64 | 47.60 | 182351.94 | 3830.84 2014-03-14 16:58:00 | 3832.00 | 3832.00 | 3830.25 | 3830.25 | 32.44 | 124298.15 | 3831.63 2014-03-14 16:59:00 | 3830.45 | 3831.99 | 3830.27 | 3831.99 | 26.63 | 102034.87 | 3831.00 2014-03-14 17:00:00 | 3830.65 | 3831.95 | 3830.65 | 3831.00 | 32.02 | 122677.33 | 3831.27 2014-03-14 17:01:00 | 3830.15 | 3831.78 | 3828.98 | 3831.75 | 36.42 | 139474.91 | 3829.83 2014-03-14 17:02:00 | 3831.56 | 3831.56 | 3828.84 | 3829.99 | 46.35 | 177504.75 | 3829.66 2014-03-14 17:03:00 | 3828.62 | 3828.62 | 3825.33 | 3825.33 | 24.09 | 92188.88 | 3827.17 2014-03-14 17:04:00 | 3825.21 | 3825.68 | 3824.03 | 3824.03 | 51.43 | 196686.12 | 3824.72 2014-03-14 17:05:00 | 3824.03 | 3824.63 | 3820.10 | 3820.10 | 81.93 | 313197.02 | 3822.79 2014-03-14 17:06:00 | 3820.10 | 3822.50 | 3820.00 | 3822.35 | 40.65 | 155356.50 | 3821.71 2014-03-14 17:07:00 | 3820.57 | 3823.99 | 3818.00 | 3822.20 | 89.82 | 343166.93 | 3820.73 2014-03-14 17:08:00 | 3822.76 | 3824.27 | 3822.16 | 3822.16 | 17.02 | 65056.41 | 3823.25 2014-03-14 17:09:00 | 3822.00 | 3823.92 | 3821.90 | 3823.82 | 17.60 | 67260.40 | 3822.48 2014-03-14 17:10:00 | 3822.26 | 3823.38 | 3820.86 | 3821.00 | 45.51 | 173947.18 | 3821.84 2014-03-14 17:11:00 | 3820.00 | 3821.79 | 3819.21 | 3819.70 | 16.49 | 62982.66 | 3820.37 2014-03-14 17:12:00 | 3819.44 | 3822.45 | 3819.44 | 3821.48 | 5.83 | 22253.69 | 3820.38 2014-03-14 17:13:00 | 3821.52 | 3822.44 | 3820.31 | 3821.01 | 19.18 | 73311.64 | 3821.30 2014-03-14 17:14:00 | 3821.16 | 3821.41 | 3819.56 | 3819.56 | 54.20 | 207066.02 | 3820.41 2014-03-14 17:15:00 | 3820.66 | 3821.27 | 3815.88 | 3816.65 | 38.04 | 145265.28 | 3819.15 2014-03-14 17:16:00 | 3815.24 | 3820.14 | 3815.00 | 3819.86 | 23.84 | 90981.83 | 3816.35 2014-03-14 17:17:00 | 3821.77 | 3821.77 | 3817.00 | 3819.97 | 29.28 | 111828.52 | 3819.02 2014-03-14 17:18:00 | 3819.13 | 3820.99 | 3817.24 | 3820.99 | 33.17 | 126649.20 | 3818.07 2014-03-14 17:19:00 | 3819.75 | 3820.99 | 3818.53 | 3819.40 | 36.30 | 138683.97 | 3820.07 2014-03-14 17:20:00 | 3819.03 | 3821.00 | 3819.03 | 3820.00 | 31.80 | 121483.66 | 3819.88 2014-03-14 17:21:00 | 3816.81 | 3819.97 | 3816.81 | 3817.07 | 53.56 | 204529.34 | 3818.41 2014-03-14 17:22:00 | 3818.31 | 3819.02 | 3817.23 | 3819.00 | 31.59 | 120598.19 | 3818.09 2014-03-14 17:23:00 | 3818.25 | 3819.13 | 3817.26 | 3818.78 | 14.98 | 57180.64 | 3818.41 2014-03-14 17:24:00 | 3818.79 | 3818.80 | 3817.59 | 3818.08 | 25.38 | 96891.34 | 3818.08 2014-03-14 17:25:00 | 3818.98 | 3819.00 | 3817.78 | 3819.00 | 11.17 | 42672.39 | 3818.90 2014-03-14 17:26:00 | 3820.00 | 3822.88 | 3820.00 | 3821.06 | 13.48 | 51493.19 | 3820.25 2014-03-14 17:27:00 | 3821.62 | 3822.51 | 3817.46 | 3820.73 | 44.66 | 170563.20 | 3819.58 2014-03-14 17:28:00 | 3822.66 | 3822.66 | 3820.86 | 3821.90 | 36.36 | 138971.37 | 3822.10 2014-03-14 17:29:00 | 3821.00 | 3823.70 | 3818.44 | 3822.74 | 39.96 | 152746.65 | 3822.49 2014-03-14 17:30:00 | 3819.63 | 3822.99 | 3819.63 | 3822.21 | 51.94 | 198504.34 | 3821.95 2014-03-14 17:31:00 | 3821.43 | 3822.38 | 3821.21 | 3821.21 | 10.11 | 38620.72 | 3821.56 2014-03-14 17:32:00 | 3821.25 | 3823.01 | 3820.00 | 3820.33 | 40.07 | 153122.06 | 3821.27 2014-03-14 17:33:00 | 3822.99 | 3825.72 | 3820.54 | 3824.53 | 33.42 | 127775.99 | 3823.11 2014-03-14 17:34:00 | 3822.24 | 3824.13 | 3821.97 | 3822.89 | 26.89 | 102805.29 | 3823.75 2014-03-14 17:35:00 | 3822.01 | 3823.80 | 3821.97 | 3823.72 | 30.94 | 118292.43 | 3823.41 2014-03-14 17:36:00 | 3821.97 | 3823.81 | 3821.97 | 3822.40 | 37.93 | 145004.70 | 3822.55 2014-03-14 17:37:00 | 3823.18 | 3823.76 | 3822.18 | 3822.20 | 34.05 | 130178.40 | 3822.71 2014-03-14 17:38:00 | 3821.98 | 3824.40 | 3819.98 | 3824.40 | 42.67 | 163068.97 | 3821.81 2014-03-14 17:39:00 | 3821.00 | 3821.00 | 3821.00 | 3821.00 | 3.00 | 11463.00 | 3821.00 2014-03-14 17:40:00 | 3820.87 | 3823.19 | 3820.01 | 3822.73 | 37.81 | 144493.67 | 3821.57 2014-03-14 17:41:00 | 3822.78 | 3823.24 | 3822.09 | 3822.09 | 3.29 | 12580.38 | 3822.66 2014-03-14 17:42:00 | 3820.95 | 3821.45 | 3820.25 | 3820.69 | 26.56 | 101474.20 | 3820.71 2014-03-14 17:43:00 | 3821.27 | 3822.04 | 3820.75 | 3820.75 | 46.10 | 176147.95 | 3821.08 2014-03-14 17:44:00 | 3821.78 | 3821.78 | 3820.41 | 3821.39 | 44.61 | 170440.31 | 3821.10 2014-03-14 17:45:00 | 3821.30 | 3821.37 | 3821.30 | 3821.37 | 3.30 | 12610.51 | 3821.37 2014-03-14 17:46:00 | 3821.40 | 3822.65 | 3821.40 | 3822.00 | 27.12 | 103655.61 | 3821.97 2014-03-14 17:47:00 | 3823.00 | 3826.00 | 3822.11 | 3823.38 | 18.07 | 69107.82 | 3824.45 2014-03-14 17:48:00 | 3825.30 | 3825.30 | 3820.29 | 3822.51 | 60.06 | 229676.55 | 3824.37 2014-03-14 17:49:00 | 3822.04 | 3825.84 | 3820.93 | 3825.69 | 17.21 | 65792.00 | 3823.12 2014-03-14 17:50:00 | 3824.88 | 3825.76 | 3822.35 | 3823.31 | 35.80 | 136895.11 | 3823.99 2014-03-14 17:51:00 | 3824.06 | 3824.74 | 3823.07 | 3823.07 | 23.71 | 90671.94 | 3823.88 2014-03-14 17:52:00 | 3823.06 | 3825.97 | 3823.06 | 3824.43 | 16.42 | 62808.82 | 3824.91 2014-03-14 17:53:00 | 3825.67 | 3825.98 | 3823.67 | 3823.67 | 37.62 | 143857.92 | 3824.48 2014-03-14 17:54:00 | 3823.62 | 3823.64 | 3823.08 | 3823.08 | 8.57 | 32752.83 | 3823.58 2014-03-14 17:55:00 | 3823.81 | 3824.76 | 3823.81 | 3823.86 | 24.77 | 94720.08 | 3824.45 2014-03-14 17:56:00 | 3823.84 | 3825.22 | 3821.56 | 3823.16 | 6.74 | 25768.85 | 3823.27 2014-03-14 17:57:00 | 3822.16 | 3823.21 | 3822.07 | 3822.30 | 33.43 | 127799.39 | 3822.67 2014-03-14 17:58:00 | 3822.56 | 3823.17 | 3821.00 | 3822.09 | 52.90 | 202208.99 | 3822.40 2014-03-14 17:59:00 | 3822.90 | 3825.91 | 3821.21 | 3825.17 | 39.07 | 149386.54 | 3823.66 2014-03-14 18:00:00 | 3826.00 | 3826.00 | 3824.00 | 3824.03 | 27.28 | 104342.96 | 3824.89 2014-03-14 18:01:00 | 3822.21 | 3826.00 | 3822.17 | 3824.39 | 34.46 | 131750.68 | 3823.29 2014-03-14 18:02:00 | 3825.37 | 3825.47 | 3822.41 | 3825.27 | 21.21 | 81116.59 | 3824.09 2014-03-14 18:03:00 | 3824.39 | 3824.40 | 3822.06 | 3823.81 | 9.26 | 35396.25 | 3823.31 2014-03-14 18:04:00 | 3823.62 | 3825.00 | 3822.12 | 3824.64 | 30.79 | 117701.81 | 3822.73 2014-03-14 18:05:00 | 3822.51 | 3824.46 | 3822.51 | 3824.33 | 23.95 | 91552.53 | 3823.13 2014-03-14 18:06:00 | 3822.41 | 3824.65 | 3822.41 | 3823.08 | 41.05 | 156922.86 | 3823.19 2014-03-14 18:07:00 | 3823.00 | 3824.33 | 3823.00 | 3824.00 | 13.43 | 51337.61 | 3823.75 2014-03-14 18:08:00 | 3823.00 | 3823.00 | 3823.00 | 3823.00 | 0.01 | 38.23 | 3823.00 2014-03-14 18:09:00 | 3823.00 | 3823.78 | 3822.51 | 3822.51 | 40.17 | 153542.23 | 3822.69 2014-03-14 18:10:00 | 3822.09 | 3823.04 | 3822.09 | 3823.04 | 15.55 | 59463.35 | 3823.03 2014-03-14 18:11:00 | 3822.02 | 3823.15 | 3821.00 | 3821.96 | 28.83 | 110201.07 | 3822.05 2014-03-14 18:12:00 | 3821.54 | 3823.65 | 3821.54 | 3821.93 | 12.92 | 49386.02 | 3822.74 2014-03-14 18:13:00 | 3823.01 | 3823.27 | 3821.31 | 3823.06 | 34.42 | 131584.94 | 3822.48 2014-03-14 18:14:00 | 3822.61 | 3823.28 | 3821.60 | 3823.28 | 17.89 | 68367.31 | 3822.39 2014-03-14 18:15:00 | 3822.88 | 3823.06 | 3822.88 | 3822.99 | 1.72 | 6560.24 | 3822.98 2014-03-14 18:16:00 | 3822.99 | 3823.36 | 3822.99 | 3823.04 | 3.79 | 14501.20 | 3823.15 2014-03-14 18:17:00 | . | . | . | . | . | . | . 2014-03-14 18:18:00 | 3823.05 | 3823.05 | 3823.05 | 3823.05 | 0.07 | 263.79 | 3823.05 2014-03-14 18:19:00 | . | . | . | . | . | . | . 2014-03-14 18:20:00 | 3823.00 | 3823.62 | 3822.21 | 3822.21 | 19.05 | 72836.81 | 3822.65 2014-03-14 18:21:00 | 3822.63 | 3823.66 | 3822.07 | 3822.54 | 10.93 | 41780.47 | 3822.55 2014-03-14 18:22:00 | 3822.69 | 3823.63 | 3822.21 | 3823.06 | 10.30 | 39376.80 | 3822.99 2014-03-14 18:23:00 | 3822.77 | 3823.59 | 3822.00 | 3822.05 | 42.74 | 163384.63 | 3822.67 2014-03-14 18:24:00 | 3822.51 | 3822.51 | 3822.00 | 3822.00 | 12.67 | 48428.57 | 3822.30 2014-03-14 18:25:00 | 3821.92 | 3821.94 | 3821.92 | 3821.94 | 1.68 | 6409.39 | 3821.94 2014-03-14 18:26:00 | 3823.41 | 3825.00 | 3822.27 | 3822.27 | 13.48 | 51534.46 | 3823.31 2014-03-14 18:27:00 | 3823.95 | 3824.97 | 3822.47 | 3823.57 | 34.71 | 132739.12 | 3823.79 2014-03-14 18:28:00 | 3824.74 | 3824.83 | 3822.56 | 3822.70 | 19.31 | 73820.40 | 3823.31 2014-03-14 18:29:00 | 3822.72 | 3824.54 | 3822.72 | 3822.80 | 17.86 | 68284.38 | 3823.31 2014-03-14 18:30:00 | 3821.87 | 3822.08 | 3821.22 | 3821.22 | 2.91 | 11101.88 | 3821.64 2014-03-14 18:31:00 | 3821.58 | 3824.88 | 3821.58 | 3824.88 | 25.84 | 98761.34 | 3822.62 2014-03-14 18:32:00 | 3822.41 | 3824.34 | 3822.08 | 3823.32 | 30.68 | 117318.99 | 3823.58 2014-03-14 18:33:00 | 3823.10 | 3824.20 | 3822.00 | 3822.36 | 25.88 | 98936.81 | 3823.64 2014-03-14 18:34:00 | 3823.05 | 3823.85 | 3822.12 | 3823.50 | 29.09 | 111212.29 | 3823.17 2014-03-14 18:35:00 | 3822.46 | 3823.66 | 3822.07 | 3823.09 | 21.31 | 81474.98 | 3822.96 2014-03-14 18:36:00 | 3822.33 | 3823.09 | 3822.04 | 3823.01 | 18.98 | 72558.68 | 3822.90 2014-03-14 18:37:00 | 3822.56 | 3824.57 | 3822.56 | 3824.57 | 4.93 | 18831.18 | 3822.81 2014-03-14 18:38:00 | 3823.95 | 3823.95 | 3822.49 | 3823.08 | 19.44 | 74313.13 | 3823.28 2014-03-14 18:39:00 | 3823.48 | 3824.99 | 3822.99 | 3824.23 | 6.32 | 24162.07 | 3823.72 2014-03-14 18:40:00 | . | . | . | . | . | . | . 2014-03-14 18:41:00 | 3824.23 | 3824.23 | 3822.14 | 3822.14 | 4.74 | 18132.24 | 3822.14 2014-03-14 18:42:00 | 3824.07 | 3824.13 | 3822.21 | 3823.79 | 15.99 | 61145.35 | 3823.50 2014-03-14 18:43:00 | 3822.61 | 3826.00 | 3822.24 | 3822.94 | 13.92 | 53206.64 | 3823.69 2014-03-14 18:44:00 | 3823.45 | 3825.80 | 3821.96 | 3824.45 | 37.41 | 143068.58 | 3824.44 2014-03-14 18:45:00 | 3823.70 | 3824.35 | 3823.55 | 3824.35 | 34.56 | 132156.34 | 3823.97 2014-03-14 18:46:00 | 3823.91 | 3825.52 | 3823.65 | 3825.52 | 13.21 | 50508.64 | 3824.09 2014-03-14 18:47:00 | 3825.62 | 3825.95 | 3824.04 | 3824.65 | 30.84 | 117963.96 | 3825.16 2014-03-14 18:48:00 | 3824.32 | 3825.97 | 3818.00 | 3818.00 | 37.78 | 144436.20 | 3823.39 2014-03-14 18:49:00 | 3820.05 | 3822.88 | 3819.74 | 3822.00 | 18.89 | 72155.72 | 3820.80 2014-03-14 18:50:00 | 3821.89 | 3822.98 | 3821.89 | 3822.56 | 20.95 | 80062.90 | 3822.17 2014-03-14 18:51:00 | 3822.56 | 3822.56 | 3822.56 | 3822.56 | 0.12 | 447.24 | 3822.56 2014-03-14 18:52:00 | 3821.27 | 3822.56 | 3821.27 | 3822.56 | 9.54 | 36445.42 | 3821.48 2014-03-14 18:53:00 | 3821.26 | 3822.46 | 3820.33 | 3822.43 | 21.61 | 82572.20 | 3821.90 2014-03-14 18:54:00 | 3822.48 | 3822.48 | 3822.45 | 3822.45 | 1.93 | 7377.33 | 3822.45 2014-03-14 18:55:00 | . | . | . | . | . | . | . 2014-03-14 18:56:00 | 3822.99 | 3823.20 | 3822.99 | 3823.20 | 4.30 | 16439.45 | 3823.13 2014-03-14 18:57:00 | 3824.18 | 3824.85 | 3822.35 | 3823.74 | 17.59 | 67260.66 | 3823.37 2014-03-14 18:58:00 | 3823.37 | 3824.54 | 3820.15 | 3820.15 | 27.33 | 104498.15 | 3823.43 2014-03-14 18:59:00 | 3822.21 | 3823.86 | 3819.95 | 3822.36 | 36.64 | 140025.49 | 3822.07 2014-03-14 19:00:00 | 3820.64 | 3823.74 | 3820.64 | 3823.25 | 3.21 | 12275.94 | 3821.90 2014-03-14 19:01:00 | 3822.75 | 3823.84 | 3820.52 | 3823.03 | 17.51 | 66906.36 | 3821.91 2014-03-14 19:02:00 | 3821.48 | 3822.81 | 3821.07 | 3822.61 | 8.93 | 34140.63 | 3821.85 2014-03-14 19:03:00 | 3820.19 | 3822.54 | 3820.19 | 3822.34 | 12.68 | 48457.66 | 3822.18 2014-03-14 19:04:00 | 3821.12 | 3823.12 | 3821.12 | 3821.76 | 39.42 | 150667.95 | 3822.31 2014-03-14 19:05:00 | 3822.53 | 3825.46 | 3821.09 | 3825.46 | 20.82 | 79582.60 | 3821.68 2014-03-14 19:06:00 | 3825.31 | 3825.94 | 3822.14 | 3823.19 | 12.21 | 46711.37 | 3824.41 2014-03-14 19:07:00 | 3822.39 | 3825.72 | 3822.36 | 3824.84 | 16.09 | 61529.74 | 3824.10 2014-03-14 19:08:00 | 3825.93 | 3825.97 | 3823.15 | 3823.15 | 10.11 | 38669.27 | 3824.47 2014-03-14 19:09:00 | 3824.00 | 3825.77 | 3823.44 | 3824.84 | 18.92 | 72350.72 | 3824.03 2014-03-14 19:10:00 | 3825.41 | 3825.58 | 3822.17 | 3824.76 | 11.21 | 42856.59 | 3824.43 2014-03-14 19:11:00 | 3824.76 | 3824.92 | 3824.76 | 3824.76 | 4.66 | 17823.47 | 3824.78 2014-03-14 19:12:00 | 3824.76 | 3824.76 | 3822.35 | 3823.19 | 33.21 | 126980.90 | 3823.34 2014-03-14 19:13:00 | 3823.85 | 3823.85 | 3820.00 | 3820.81 | 27.56 | 105328.75 | 3822.49 2014-03-14 19:14:00 | 3821.00 | 3824.75 | 3820.00 | 3824.73 | 25.94 | 99089.92 | 3820.56 2014-03-14 19:15:00 | 3824.74 | 3824.76 | 3820.72 | 3824.74 | 7.29 | 27857.03 | 3823.36 2014-03-14 19:16:00 | 3821.45 | 3824.53 | 3821.45 | 3824.24 | 7.91 | 30256.49 | 3823.16 2014-03-14 19:17:00 | 3823.92 | 3824.00 | 3821.60 | 3824.00 | 19.81 | 75725.68 | 3823.18 2014-03-14 19:18:00 | 3822.51 | 3823.94 | 3822.00 | 3822.62 | 4.69 | 17924.26 | 3823.43 2014-03-14 19:19:00 | 3824.04 | 3824.04 | 3820.38 | 3820.38 | 19.38 | 74102.85 | 3822.89 2014-03-14 19:20:00 | 3821.00 | 3821.00 | 3819.00 | 3820.00 | 6.01 | 22946.42 | 3820.58 2014-03-14 19:21:00 | 3820.00 | 3822.57 | 3819.01 | 3821.61 | 38.87 | 148510.35 | 3821.18 2014-03-14 19:22:00 | 3820.74 | 3824.00 | 3819.58 | 3824.00 | 22.08 | 84393.99 | 3822.19 2014-03-14 19:23:00 | 3820.37 | 3823.29 | 3819.83 | 3822.30 | 13.15 | 50246.45 | 3821.31 2014-03-14 19:24:00 | 3822.22 | 3822.22 | 3819.15 | 3820.01 | 22.91 | 87505.16 | 3820.18 2014-03-14 19:25:00 | 3821.41 | 3821.96 | 3820.02 | 3821.73 | 9.43 | 36024.09 | 3821.37 2014-03-14 19:26:00 | 3820.99 | 3821.21 | 3819.22 | 3819.22 | 14.18 | 54155.19 | 3820.47 2014-03-14 19:27:00 | 3820.30 | 3823.61 | 3820.30 | 3821.56 | 6.26 | 23907.62 | 3822.16 2014-03-14 19:28:00 | 3821.56 | 3823.78 | 3819.22 | 3820.17 | 15.32 | 58529.65 | 3821.22 2014-03-14 19:29:00 | 3821.13 | 3823.09 | 3820.00 | 3821.24 | 13.44 | 51346.32 | 3821.26 2014-03-14 19:30:00 | 3821.10 | 3823.71 | 3821.10 | 3823.71 | 12.42 | 47476.03 | 3822.24 2014-03-14 19:31:00 | 3823.65 | 3823.65 | 3819.82 | 3821.98 | 23.60 | 90203.62 | 3821.86 2014-03-14 19:32:00 | 3821.64 | 3821.97 | 3819.69 | 3821.04 | 13.23 | 50566.26 | 3820.94 2014-03-14 19:33:00 | 3819.56 | 3820.68 | 3819.34 | 3819.94 | 5.82 | 22235.48 | 3819.87 2014-03-14 19:34:00 | 3819.95 | 3820.26 | 3819.95 | 3820.26 | 9.83 | 37549.05 | 3820.23 2014-03-14 19:35:00 | 3819.49 | 3820.02 | 3819.10 | 3819.10 | 6.27 | 23951.00 | 3819.94 2014-03-14 19:36:00 | 3819.48 | 3820.30 | 3819.10 | 3820.30 | 17.78 | 67904.40 | 3820.00 2014-03-14 19:37:00 | 3819.10 | 3819.66 | 3819.10 | 3819.48 | 3.79 | 14475.60 | 3819.42 2014-03-14 19:38:00 | 3819.10 | 3819.10 | 3813.74 | 3814.35 | 29.59 | 112925.49 | 3816.98 2014-03-14 19:39:00 | 3814.35 | 3816.13 | 3813.74 | 3816.13 | 17.88 | 68222.15 | 3815.77 2014-03-14 19:40:00 | 3814.46 | 3816.07 | 3814.40 | 3814.95 | 16.55 | 63142.23 | 3814.78 2014-03-14 19:41:00 | 3815.10 | 3815.10 | 3813.84 | 3814.54 | 11.41 | 43514.72 | 3814.40 2014-03-14 19:42:00 | 3814.50 | 3815.92 | 3813.97 | 3814.49 | 15.38 | 58671.55 | 3815.04 2014-03-14 19:43:00 | 3814.06 | 3814.11 | 3812.63 | 3813.80 | 27.98 | 106689.88 | 3813.76 2014-03-14 19:44:00 | 3814.00 | 3814.00 | 3812.99 | 3813.00 | 0.30 | 1143.95 | 3813.17 2014-03-14 19:45:00 | 3813.00 | 3813.00 | 3812.45 | 3813.00 | 0.35 | 1334.52 | 3812.92 2014-03-14 19:46:00 | 3813.00 | 3816.39 | 3812.98 | 3816.28 | 13.64 | 52039.82 | 3815.80 2014-03-14 19:47:00 | 3816.47 | 3816.91 | 3814.20 | 3816.34 | 14.42 | 55025.71 | 3815.40 2014-03-14 19:48:00 | 3815.06 | 3816.64 | 3812.22 | 3814.41 | 21.76 | 82993.31 | 3814.38 2014-03-14 19:49:00 | 3814.58 | 3816.89 | 3814.00 | 3814.00 | 20.20 | 77076.40 | 3815.47 2014-03-14 19:50:00 | 3816.13 | 3816.13 | 3814.53 | 3815.21 | 17.92 | 68355.18 | 3815.10 2014-03-14 19:51:00 | 3816.94 | 3820.34 | 3816.94 | 3819.72 | 20.25 | 77342.50 | 3819.76 2014-03-14 19:52:00 | 3819.95 | 3820.26 | 3819.22 | 3819.22 | 21.95 | 83829.40 | 3819.80 2014-03-14 19:53:00 | 3819.22 | 3820.30 | 3819.21 | 3819.99 | 13.06 | 49892.46 | 3819.96 2014-03-14 19:54:00 | 3818.81 | 3818.97 | 3815.31 | 3817.05 | 29.01 | 110754.36 | 3818.06 2014-03-14 19:55:00 | 3817.55 | 3817.57 | 3815.34 | 3815.34 | 11.55 | 44086.88 | 3816.39 2014-03-14 19:56:00 | 3816.31 | 3818.43 | 3815.34 | 3817.49 | 11.35 | 43322.62 | 3816.97 2014-03-14 19:57:00 | 3817.24 | 3817.91 | 3816.40 | 3816.83 | 28.36 | 108261.30 | 3817.26 2014-03-14 19:58:00 | 3815.73 | 3816.23 | 3815.48 | 3815.68 | 7.75 | 29560.88 | 3815.78 2014-03-14 19:59:00 | 3816.46 | 3818.35 | 3812.03 | 3812.41 | 7.97 | 30404.25 | 3816.75 2014-03-14 20:00:00 | 3817.55 | 3818.65 | 3812.16 | 3812.16 | 20.99 | 80086.84 | 3816.20 2014-03-14 20:01:00 | 3815.06 | 3818.26 | 3815.06 | 3817.22 | 8.66 | 33043.40 | 3816.08 2014-03-14 20:02:00 | 3818.06 | 3818.41 | 3815.38 | 3817.56 | 12.14 | 46307.18 | 3815.69 2014-03-14 20:03:00 | 3816.16 | 3817.86 | 3812.64 | 3814.98 | 36.10 | 137704.45 | 3815.06 2014-03-14 20:04:00 | 3815.50 | 3817.36 | 3815.50 | 3815.80 | 37.28 | 142281.25 | 3816.35 2014-03-14 20:05:00 | 3816.79 | 3817.64 | 3815.58 | 3816.94 | 23.92 | 91291.59 | 3817.18 2014-03-14 20:06:00 | 3816.71 | 3817.26 | 3815.50 | 3816.66 | 11.01 | 42010.73 | 3816.03 2014-03-14 20:07:00 | 3815.50 | 3817.12 | 3815.50 | 3815.50 | 21.66 | 82652.64 | 3816.26 2014-03-14 20:08:00 | 3815.85 | 3815.86 | 3811.85 | 3811.85 | 3.56 | 13585.69 | 3815.13 2014-03-14 20:09:00 | 3811.75 | 3815.37 | 3811.04 | 3811.04 | 15.13 | 57700.23 | 3813.88 2014-03-14 20:10:00 | 3813.30 | 3814.15 | 3811.15 | 3811.95 | 28.87 | 110063.07 | 3812.90 2014-03-14 20:11:00 | 3811.53 | 3814.02 | 3811.47 | 3813.40 | 18.99 | 72389.67 | 3812.59 2014-03-14 20:12:00 | 3812.65 | 3813.86 | 3812.27 | 3813.17 | 21.76 | 82974.16 | 3812.62 2014-03-14 20:13:00 | 3812.47 | 3813.39 | 3811.34 | 3811.34 | 8.90 | 33952.47 | 3812.74 2014-03-14 20:14:00 | 3812.28 | 3813.17 | 3812.28 | 3812.69 | 13.71 | 52259.51 | 3812.61 2014-03-14 20:15:00 | 3813.46 | 3813.46 | 3812.88 | 3812.88 | 1.53 | 5815.22 | 3813.26 2014-03-14 20:16:00 | 3812.80 | 3812.80 | 3811.83 | 3811.83 | 1.57 | 5977.27 | 3812.03 2014-03-14 20:17:00 | 3812.23 | 3812.23 | 3811.71 | 3811.71 | 11.69 | 44560.40 | 3811.84 2014-03-14 20:18:00 | 3812.57 | 3813.80 | 3811.64 | 3813.80 | 15.41 | 58735.55 | 3812.26 2014-03-14 20:19:00 | 3814.66 | 3815.42 | 3814.17 | 3815.41 | 17.22 | 65695.39 | 3814.40 2014-03-14 20:20:00 | 3815.78 | 3816.52 | 3814.06 | 3816.52 | 17.10 | 65237.27 | 3815.27 2014-03-14 20:21:00 | 3814.38 | 3816.29 | 3814.38 | 3815.68 | 26.26 | 100195.27 | 3815.51 2014-03-14 20:22:00 | 3815.47 | 3816.78 | 3815.47 | 3816.63 | 15.05 | 57429.78 | 3815.93 2014-03-14 20:23:00 | 3815.81 | 3816.63 | 3812.15 | 3813.30 | 22.67 | 86514.35 | 3815.91 2014-03-14 20:24:00 | 3816.00 | 3816.00 | 3813.00 | 3813.00 | 19.01 | 72539.39 | 3815.85 2014-03-14 20:25:00 | 3811.00 | 3815.17 | 3811.00 | 3814.57 | 19.73 | 75252.76 | 3813.36 2014-03-14 20:26:00 | 3811.60 | 3814.10 | 3811.15 | 3812.48 | 25.52 | 97294.90 | 3812.94 2014-03-14 20:27:00 | 3813.33 | 3813.33 | 3811.03 | 3812.29 | 13.24 | 50477.24 | 3812.19 2014-03-14 20:28:00 | 3811.02 | 3813.45 | 3811.02 | 3813.45 | 34.19 | 130357.67 | 3812.52 2014-03-14 20:29:00 | 3814.51 | 3814.51 | 3811.69 | 3813.35 | 34.90 | 133071.60 | 3813.16 2014-03-14 20:30:00 | 3811.79 | 3813.15 | 3811.79 | 3812.79 | 8.56 | 32638.29 | 3811.99 2014-03-14 20:31:00 | 3812.80 | 3815.00 | 3811.77 | 3811.77 | 25.92 | 98841.78 | 3812.75 2014-03-14 20:32:00 | 3811.72 | 3812.80 | 3811.25 | 3812.80 | 10.05 | 38318.08 | 3811.61 2014-03-14 20:33:00 | 3812.72 | 3813.51 | 3811.63 | 3812.60 | 20.91 | 79739.24 | 3812.72 2014-03-14 20:34:00 | 3812.99 | 3813.45 | 3811.53 | 3812.19 | 9.57 | 36485.06 | 3812.84 2014-03-14 20:35:00 | 3811.55 | 3812.20 | 3811.09 | 3811.09 | 16.72 | 63728.28 | 3811.50 2014-03-14 20:36:00 | 3811.99 | 3812.12 | 3811.13 | 3811.69 | 36.30 | 138343.69 | 3811.65 2014-03-14 20:37:00 | 3812.13 | 3812.13 | 3811.20 | 3811.20 | 1.49 | 5679.50 | 3811.74 2014-03-14 20:38:00 | 3811.41 | 3811.41 | 3811.41 | 3811.41 | 0.53 | 2000.99 | 3811.41 2014-03-14 20:39:00 | 3812.01 | 3815.00 | 3812.01 | 3815.00 | 11.41 | 43521.10 | 3814.29 2014-03-14 20:40:00 | . | . | . | . | . | . | . 2014-03-14 20:41:00 | . | . | . | . | . | . | . 2014-03-14 20:42:00 | 3815.00 | 3815.00 | 3815.00 | 3815.00 | 0.18 | 694.33 | 3815.00 2014-03-14 20:43:00 | 3814.01 | 3814.01 | 3810.03 | 3810.54 | 21.10 | 80420.55 | 3811.76 2014-03-14 20:44:00 | 3810.47 | 3814.47 | 3810.04 | 3811.63 | 16.00 | 61000.50 | 3812.05 2014-03-14 20:45:00 | 3811.85 | 3818.14 | 3811.57 | 3818.14 | 6.73 | 25663.49 | 3814.43 2014-03-14 20:46:00 | 3815.84 | 3815.84 | 3814.75 | 3815.12 | 3.91 | 14905.54 | 3815.09 2014-03-14 20:47:00 | 3815.42 | 3816.85 | 3815.42 | 3815.73 | 6.11 | 23329.03 | 3816.30 2014-03-14 20:48:00 | 3817.17 | 3817.82 | 3815.93 | 3817.65 | 19.00 | 72521.26 | 3817.11 2014-03-14 20:49:00 | 3817.08 | 3817.82 | 3816.48 | 3816.99 | 6.93 | 26443.86 | 3817.51 2014-03-14 20:50:00 | 3816.48 | 3816.48 | 3813.97 | 3813.97 | 12.81 | 48878.01 | 3814.72 2014-03-14 20:51:00 | 3815.40 | 3816.08 | 3814.02 | 3814.55 | 4.78 | 18227.73 | 3814.93 2014-03-14 20:52:00 | 3814.29 | 3816.07 | 3813.57 | 3813.57 | 18.75 | 71548.11 | 3815.49 2014-03-14 20:53:00 | 3813.74 | 3815.79 | 3813.65 | 3815.79 | 22.88 | 87269.37 | 3814.39 2014-03-14 20:54:00 | 3814.77 | 3816.12 | 3814.22 | 3814.77 | 8.36 | 31890.62 | 3815.12 2014-03-14 20:55:00 | 3814.36 | 3814.36 | 3810.91 | 3811.61 | 23.73 | 90479.23 | 3813.02 2014-03-14 20:56:00 | 3813.20 | 3813.47 | 3810.64 | 3812.14 | 18.50 | 70535.80 | 3812.13 2014-03-14 20:57:00 | 3813.05 | 3813.05 | 3811.03 | 3811.62 | 16.24 | 61923.73 | 3812.10 2014-03-14 20:58:00 | 3811.41 | 3814.43 | 3810.00 | 3814.43 | 38.86 | 148117.45 | 3811.47 2014-03-14 20:59:00 | 3813.19 | 3814.27 | 3809.73 | 3809.73 | 23.64 | 90114.26 | 3811.46 2014-03-14 21:00:00 | 3809.73 | 3823.96 | 3809.44 | 3823.96 | 31.67 | 120886.01 | 3816.69 2014-03-14 21:01:00 | 3821.68 | 3823.99 | 3821.59 | 3822.90 | 29.07 | 111115.06 | 3822.59 2014-03-14 21:02:00 | 3821.60 | 3822.47 | 3816.50 | 3817.01 | 42.39 | 161868.58 | 3818.56 2014-03-14 21:03:00 | 3820.99 | 3820.99 | 3820.99 | 3820.99 | 9.07 | 34656.38 | 3820.99 2014-03-14 21:04:00 | 3817.62 | 3822.28 | 3817.62 | 3822.28 | 15.67 | 59875.81 | 3821.53 2014-03-14 21:05:00 | 3820.95 | 3822.26 | 3816.80 | 3817.07 | 21.12 | 80679.57 | 3819.51 2014-03-14 21:06:00 | 3817.14 | 3822.54 | 3812.31 | 3820.12 | 45.59 | 174092.25 | 3818.82 2014-03-14 21:07:00 | 3822.33 | 3824.00 | 3820.13 | 3824.00 | 46.48 | 177611.02 | 3821.65 2014-03-14 21:08:00 | 3824.08 | 3824.08 | 3819.69 | 3819.69 | 34.35 | 131293.57 | 3822.67 2014-03-14 21:09:00 | 3818.64 | 3820.48 | 3817.23 | 3818.86 | 33.44 | 127689.49 | 3818.69 2014-03-14 21:10:00 | 3819.97 | 3820.89 | 3814.76 | 3815.95 | 24.98 | 95330.48 | 3817.04 2014-03-14 21:11:00 | 3814.44 | 3817.00 | 3810.11 | 3815.44 | 36.71 | 140000.07 | 3813.47 2014-03-14 21:12:00 | 3814.95 | 3814.95 | 3810.25 | 3812.15 | 41.73 | 159095.76 | 3812.14 2014-03-14 21:13:00 | 3810.51 | 3812.79 | 3810.27 | 3812.03 | 11.43 | 43573.16 | 3811.84 2014-03-14 21:14:00 | 3810.86 | 3813.72 | 3810.86 | 3813.63 | 24.86 | 94742.97 | 3811.83 2014-03-14 21:15:00 | 3813.42 | 3813.89 | 3812.56 | 3813.43 | 12.77 | 48677.44 | 3813.35 2014-03-14 21:16:00 | 3813.09 | 3814.91 | 3812.03 | 3814.91 | 27.56 | 105110.54 | 3813.47 2014-03-14 21:17:00 | 3814.61 | 3815.44 | 3814.18 | 3815.44 | 11.63 | 44365.64 | 3814.76 2014-03-14 21:18:00 | 3814.70 | 3815.86 | 3814.61 | 3815.30 | 29.89 | 114025.25 | 3815.34 2014-03-14 21:19:00 | 3815.43 | 3815.70 | 3814.77 | 3814.77 | 9.82 | 37480.24 | 3815.17 2014-03-14 21:20:00 | 3815.11 | 3815.12 | 3815.11 | 3815.12 | 0.11 | 415.85 | 3815.12 2014-03-14 21:21:00 | 3814.77 | 3815.80 | 3812.35 | 3814.56 | 13.82 | 52709.87 | 3814.86 2014-03-14 21:22:00 | 3814.07 | 3814.85 | 3811.97 | 3814.81 | 17.59 | 67107.10 | 3814.20 2014-03-14 21:23:00 | . | . | . | . | . | . | . 2014-03-14 21:24:00 | 3814.99 | 3815.91 | 3809.15 | 3815.87 | 18.61 | 70946.06 | 3812.05 2014-03-14 21:25:00 | 3810.93 | 3814.34 | 3805.98 | 3813.07 | 48.52 | 184894.22 | 3810.99 2014-03-14 21:26:00 | 3813.94 | 3815.00 | 3813.94 | 3815.00 | 8.09 | 30871.76 | 3814.15 2014-03-14 21:27:00 | 3815.33 | 3815.87 | 3814.76 | 3815.87 | 5.42 | 20686.41 | 3815.27 2014-03-14 21:28:00 | 3816.06 | 3816.06 | 3816.06 | 3816.06 | 2.62 | 10001.89 | 3816.06 2014-03-14 21:29:00 | 3815.96 | 3817.96 | 3815.96 | 3817.28 | 17.38 | 66343.69 | 3817.24 2014-03-14 21:30:00 | 3817.82 | 3817.97 | 3814.01 | 3816.20 | 33.83 | 129139.32 | 3816.85 2014-03-14 21:31:00 | 3814.80 | 3817.90 | 3814.80 | 3817.28 | 21.53 | 82193.71 | 3816.93 2014-03-14 21:32:00 | 3816.37 | 3817.37 | 3814.33 | 3816.62 | 9.65 | 36844.77 | 3816.13 2014-03-14 21:33:00 | 3813.81 | 3815.59 | 3813.81 | 3814.88 | 13.48 | 51431.23 | 3814.81 2014-03-14 21:34:00 | 3814.39 | 3816.83 | 3814.39 | 3816.83 | 23.86 | 91020.59 | 3815.58 2014-03-14 21:35:00 | 3814.15 | 3814.15 | 3814.15 | 3814.15 | 9.28 | 35402.94 | 3814.15 2014-03-14 21:36:00 | 3819.38 | 3819.83 | 3814.10 | 3817.78 | 18.11 | 69120.71 | 3817.35 2014-03-14 21:37:00 | 3816.81 | 3818.66 | 3816.10 | 3818.66 | 26.15 | 99837.01 | 3817.71 2014-03-14 21:38:00 | 3816.60 | 3822.01 | 3815.47 | 3817.70 | 14.32 | 54660.27 | 3817.59 2014-03-14 21:39:00 | 3816.09 | 3817.12 | 3813.88 | 3814.02 | 28.94 | 110405.16 | 3815.63 2014-03-14 21:40:00 | 3818.45 | 3821.59 | 3815.04 | 3821.59 | 33.42 | 127587.83 | 3817.94 2014-03-14 21:41:00 | 3818.71 | 3821.15 | 3816.17 | 3817.76 | 8.15 | 31151.24 | 3820.83 2014-03-14 21:42:00 | 3818.87 | 3821.58 | 3817.36 | 3820.90 | 19.96 | 76257.09 | 3819.73 2014-03-14 21:43:00 | 3819.67 | 3821.41 | 3818.44 | 3820.61 | 20.78 | 79376.94 | 3819.69 2014-03-14 21:44:00 | 3820.61 | 3820.61 | 3814.74 | 3818.08 | 10.13 | 38660.43 | 3817.56 2014-03-14 21:45:00 | 3818.51 | 3821.87 | 3818.51 | 3819.72 | 12.70 | 48533.83 | 3820.36 2014-03-14 21:46:00 | 3821.42 | 3821.75 | 3815.02 | 3816.86 | 22.56 | 86150.86 | 3818.24 2014-03-14 21:47:00 | 3821.95 | 3821.95 | 3819.74 | 3820.36 | 32.05 | 122459.39 | 3821.00 2014-03-14 21:48:00 | 3820.74 | 3821.91 | 3815.01 | 3821.28 | 26.93 | 102867.96 | 3820.40 2014-03-14 21:49:00 | 3819.82 | 3819.90 | 3819.43 | 3819.45 | 1.93 | 7371.97 | 3819.67 2014-03-14 21:50:00 | 3820.79 | 3821.69 | 3818.00 | 3820.78 | 33.31 | 127245.81 | 3820.62 2014-03-14 21:51:00 | 3818.00 | 3821.38 | 3818.00 | 3820.58 | 22.55 | 86124.74 | 3819.45 2014-03-14 21:52:00 | 3818.52 | 3821.71 | 3813.69 | 3818.00 | 28.13 | 107409.22 | 3818.99 2014-03-14 21:53:00 | 3818.00 | 3821.47 | 3806.81 | 3820.95 | 31.19 | 119094.58 | 3818.60 2014-03-14 21:54:00 | 3821.04 | 3821.26 | 3818.04 | 3821.14 | 26.66 | 101826.41 | 3819.59 2014-03-14 21:55:00 | 3819.43 | 3821.93 | 3818.84 | 3818.95 | 23.02 | 87916.93 | 3819.49 2014-03-14 21:56:00 | 3818.92 | 3820.89 | 3818.92 | 3819.03 | 15.65 | 59770.11 | 3820.15 2014-03-14 21:57:00 | 3819.47 | 3820.80 | 3819.03 | 3819.03 | 33.80 | 129108.15 | 3819.77 2014-03-14 21:58:00 | 3819.11 | 3820.11 | 3819.03 | 3820.11 | 8.85 | 33803.14 | 3819.56 2014-03-14 21:59:00 | 3819.17 | 3819.22 | 3818.26 | 3819.03 | 2.97 | 11335.09 | 3819.10 2014-03-14 22:00:00 | 3816.78 | 3818.91 | 3815.69 | 3818.29 | 26.75 | 102121.07 | 3818.04 2014-03-14 22:01:00 | 3816.56 | 3817.59 | 3816.25 | 3816.26 | 18.88 | 72045.15 | 3816.96 2014-03-14 22:02:00 | 3817.69 | 3817.83 | 3815.17 | 3817.80 | 16.15 | 61635.63 | 3816.68 2014-03-14 22:03:00 | 3816.27 | 3817.69 | 3816.27 | 3817.62 | 25.54 | 97486.83 | 3816.58 2014-03-14 22:04:00 | 3818.67 | 3819.77 | 3816.27 | 3817.68 | 16.38 | 62538.02 | 3818.88 2014-03-14 22:05:00 | 3816.95 | 3818.09 | 3816.40 | 3816.97 | 29.67 | 113250.74 | 3817.27 2014-03-14 22:06:00 | 3816.98 | 3817.72 | 3815.00 | 3815.54 | 12.80 | 48842.80 | 3816.74 2014-03-14 22:07:00 | 3816.00 | 3817.52 | 3816.00 | 3817.11 | 26.32 | 100477.09 | 3817.08 2014-03-14 22:08:00 | 3817.22 | 3817.22 | 3815.24 | 3816.83 | 15.17 | 57883.79 | 3815.67 2014-03-14 22:09:00 | 3816.78 | 3817.08 | 3815.20 | 3815.68 | 20.35 | 77671.31 | 3816.02 2014-03-14 22:10:00 | 3816.89 | 3817.04 | 3815.14 | 3816.24 | 3.72 | 14203.78 | 3816.17 2014-03-14 22:11:00 | . | . | . | . | . | . | . 2014-03-14 22:12:00 | . | . | . | . | . | . | . 2014-03-14 22:13:00 | . | . | . | . | . | . | . 2014-03-14 22:14:00 | 3816.58 | 3817.06 | 3815.48 | 3815.52 | 10.77 | 41092.69 | 3816.19 2014-03-14 22:15:00 | 3815.39 | 3816.72 | 3815.14 | 3815.72 | 30.52 | 116466.10 | 3815.68 2014-03-14 22:16:00 | 3816.54 | 3817.10 | 3815.54 | 3816.48 | 37.75 | 144083.48 | 3816.48 2014-03-14 22:17:00 | 3816.26 | 3816.26 | 3816.26 | 3816.26 | 13.66 | 52130.11 | 3816.26 2014-03-14 22:18:00 | 3816.04 | 3816.31 | 3815.22 | 3816.31 | 11.27 | 43021.22 | 3815.97 2014-03-14 22:19:00 | 3816.08 | 3816.37 | 3815.15 | 3815.50 | 22.78 | 86919.20 | 3815.59 2014-03-14 22:20:00 | 3816.23 | 3816.23 | 3815.34 | 3816.23 | 1.16 | 4438.24 | 3816.20 2014-03-14 22:21:00 | 3815.74 | 3818.83 | 3815.30 | 3817.27 | 36.27 | 138461.91 | 3818.06 2014-03-14 22:22:00 | 3816.74 | 3816.76 | 3815.17 | 3816.55 | 25.13 | 95903.34 | 3816.14 2014-03-14 22:23:00 | 3816.50 | 3816.50 | 3815.48 | 3815.79 | 11.04 | 42142.50 | 3815.87 2014-03-14 22:24:00 | 3815.41 | 3816.58 | 3815.15 | 3815.89 | 32.87 | 125419.48 | 3815.85 2014-03-14 22:25:00 | 3815.66 | 3816.13 | 3815.10 | 3815.80 | 16.52 | 63052.27 | 3815.57 2014-03-14 22:26:00 | 3815.84 | 3815.98 | 3815.26 | 3815.80 | 2.23 | 8505.25 | 3815.73 2014-03-14 22:27:00 | 3815.61 | 3815.62 | 3815.61 | 3815.62 | 0.29 | 1091.27 | 3815.62 2014-03-14 22:28:00 | 3815.80 | 3816.00 | 3815.80 | 3816.00 | 2.00 | 7631.98 | 3815.99 2014-03-14 22:29:00 | . | . | . | . | . | . | . 2014-03-14 22:30:00 | . | . | . | . | . | . | . 2014-03-14 22:31:00 | . | . | . | . | . | . | . 2014-03-14 22:32:00 | . | . | . | . | . | . | . 2014-03-14 22:33:00 | 3815.98 | 3815.98 | 3815.86 | 3815.86 | 0.29 | 1095.16 | 3815.87 2014-03-14 22:34:00 | 3815.38 | 3815.84 | 3815.37 | 3815.84 | 0.07 | 278.53 | 3815.44 2014-03-14 22:35:00 | 3815.84 | 3816.10 | 3815.41 | 3816.10 | 15.31 | 58435.98 | 3815.85 2014-03-14 22:36:00 | 3816.61 | 3816.61 | 3816.60 | 3816.60 | 0.47 | 1809.07 | 3816.60 2014-03-14 22:37:00 | 3816.34 | 3816.34 | 3815.98 | 3816.03 | 0.54 | 2049.35 | 3816.29 2014-03-14 22:38:00 | 3816.02 | 3821.35 | 3816.02 | 3817.59 | 19.02 | 72628.09 | 3819.31 2014-03-14 22:39:00 | 3816.82 | 3820.98 | 3816.72 | 3820.00 | 13.03 | 49750.89 | 3818.18 2014-03-14 22:40:00 | 3819.14 | 3821.48 | 3815.78 | 3821.48 | 19.02 | 72612.37 | 3818.69 2014-03-14 22:41:00 | 3820.18 | 3821.52 | 3816.31 | 3818.90 | 38.12 | 145605.57 | 3819.36 2014-03-14 22:42:00 | 3820.79 | 3820.79 | 3819.17 | 3819.17 | 9.34 | 35681.07 | 3819.42 2014-03-14 22:43:00 | 3818.92 | 3818.92 | 3815.60 | 3816.11 | 28.97 | 110560.44 | 3817.04 2014-03-14 22:44:00 | 3817.22 | 3817.22 | 3815.68 | 3817.13 | 39.78 | 151837.67 | 3816.55 2014-03-14 22:45:00 | 3816.32 | 3816.32 | 3816.32 | 3816.32 | 5.91 | 22554.45 | 3816.32 2014-03-14 22:46:00 | 3815.87 | 3817.33 | 3815.65 | 3817.23 | 21.07 | 80413.29 | 3816.30 2014-03-14 22:47:00 | 3817.04 | 3817.14 | 3815.78 | 3815.96 | 35.74 | 136423.35 | 3816.89 2014-03-14 22:48:00 | 3816.33 | 3817.40 | 3815.73 | 3815.96 | 18.76 | 71605.47 | 3816.52 2014-03-14 22:49:00 | 3815.35 | 3817.22 | 3814.00 | 3815.82 | 9.16 | 34943.70 | 3815.65 2014-03-14 22:50:00 | 3815.89 | 3816.39 | 3814.30 | 3815.63 | 16.77 | 63979.51 | 3815.34 2014-03-14 22:51:00 | 3815.64 | 3817.69 | 3815.61 | 3817.69 | 14.38 | 54891.46 | 3816.41 2014-03-14 22:52:00 | 3817.57 | 3817.57 | 3816.57 | 3816.57 | 1.59 | 6062.24 | 3817.53 2014-03-14 22:53:00 | 3816.00 | 3816.00 | 3814.34 | 3814.91 | 6.78 | 25844.15 | 3814.63 2014-03-14 22:54:00 | 3814.31 | 3814.31 | 3813.42 | 3813.42 | 4.17 | 15911.75 | 3813.94 2014-03-14 22:55:00 | 3812.59 | 3813.37 | 3812.06 | 3812.15 | 12.76 | 48642.55 | 3812.71 2014-03-14 22:56:00 | 3812.50 | 3813.21 | 3812.50 | 3812.69 | 1.71 | 6509.01 | 3813.13 2014-03-14 22:57:00 | 3811.88 | 3813.19 | 3810.99 | 3812.36 | 17.25 | 65764.65 | 3812.22 2014-03-14 22:58:00 | 3811.32 | 3814.46 | 3810.30 | 3811.15 | 20.38 | 77706.97 | 3812.90 2014-03-14 22:59:00 | 3811.30 | 3814.27 | 3811.18 | 3814.27 | 37.53 | 143117.69 | 3813.12 2014-03-14 23:00:00 | 3814.69 | 3814.69 | 3811.27 | 3811.27 | 18.42 | 70221.72 | 3813.29 2014-03-14 23:01:00 | 3814.18 | 3817.64 | 3810.88 | 3813.60 | 31.02 | 118318.98 | 3813.79 2014-03-14 23:02:00 | 3812.24 | 3813.34 | 3810.49 | 3811.74 | 28.49 | 108588.81 | 3811.87 2014-03-14 23:03:00 | 3812.16 | 3812.96 | 3811.75 | 3811.87 | 35.40 | 134966.40 | 3812.18 2014-03-14 23:04:00 | 3812.78 | 3812.78 | 3812.62 | 3812.62 | 4.32 | 16474.62 | 3812.69 2014-03-14 23:05:00 | 3813.25 | 3813.67 | 3813.25 | 3813.44 | 15.60 | 59489.30 | 3813.42 2014-03-14 23:06:00 | 3813.32 | 3814.93 | 3811.56 | 3811.56 | 13.60 | 51859.44 | 3812.35 2014-03-14 23:07:00 | 3811.58 | 3812.46 | 3811.02 | 3811.64 | 16.11 | 61418.66 | 3811.51 2014-03-14 23:08:00 | 3811.21 | 3814.88 | 3811.21 | 3814.88 | 33.65 | 128346.65 | 3814.28 2014-03-14 23:09:00 | 3812.81 | 3814.71 | 3811.55 | 3812.78 | 45.61 | 173930.82 | 3813.10 2014-03-14 23:10:00 | 3812.78 | 3813.40 | 3811.44 | 3813.02 | 15.39 | 58663.02 | 3812.01 2014-03-14 23:11:00 | 3811.49 | 3813.02 | 3811.04 | 3812.01 | 51.08 | 194734.92 | 3812.13 2014-03-14 23:12:00 | 3812.40 | 3815.72 | 3812.40 | 3814.32 | 30.10 | 114794.75 | 3814.29 2014-03-14 23:13:00 | 3815.92 | 3816.05 | 3812.43 | 3813.95 | 12.11 | 46210.82 | 3814.66 2014-03-14 23:14:00 | 3813.45 | 3814.30 | 3811.41 | 3811.84 | 39.18 | 149374.56 | 3812.72 2014-03-14 23:15:00 | 3812.02 | 3813.40 | 3811.42 | 3813.40 | 3.85 | 14692.09 | 3812.17 2014-03-14 23:16:00 | 3811.51 | 3815.15 | 3811.51 | 3814.82 | 31.29 | 119357.96 | 3814.08 2014-03-14 23:17:00 | 3813.91 | 3816.91 | 3811.00 | 3812.87 | 45.46 | 173405.01 | 3814.20 2014-03-14 23:18:00 | 3811.00 | 3813.72 | 3811.00 | 3813.32 | 23.08 | 88005.91 | 3812.92 2014-03-14 23:19:00 | 3815.23 | 3816.73 | 3814.49 | 3814.92 | 34.51 | 131692.54 | 3815.85 2014-03-14 23:20:00 | 3814.92 | 3815.00 | 3812.72 | 3814.13 | 22.99 | 87676.19 | 3814.16 2014-03-14 23:21:00 | 3814.70 | 3816.73 | 3814.21 | 3814.21 | 28.04 | 106980.73 | 3815.29 2014-03-14 23:22:00 | 3814.28 | 3816.01 | 3814.28 | 3815.51 | 10.86 | 41454.44 | 3815.76 2014-03-14 23:23:00 | 3815.51 | 3816.61 | 3815.51 | 3815.51 | 5.05 | 19283.51 | 3816.25 2014-03-14 23:24:00 | 3815.51 | 3815.51 | 3814.76 | 3815.51 | 3.00 | 11434.92 | 3815.46 2014-03-14 23:25:00 | 3816.25 | 3816.29 | 3815.00 | 3815.69 | 15.61 | 59570.72 | 3815.95 2014-03-14 23:26:00 | 3816.35 | 3816.35 | 3815.41 | 3815.43 | 0.85 | 3231.68 | 3815.44 2014-03-14 23:27:00 | 3815.41 | 3816.33 | 3815.41 | 3816.33 | 0.21 | 801.25 | 3815.45 2014-03-14 23:28:00 | 3815.93 | 3815.93 | 3815.93 | 3815.93 | 13.76 | 52511.01 | 3815.93 2014-03-14 23:29:00 | 3815.50 | 3815.50 | 3815.41 | 3815.41 | 0.61 | 2335.06 | 3815.45 2014-03-14 23:30:00 | 3815.42 | 3815.42 | 3815.42 | 3815.42 | 0.13 | 492.19 | 3815.42 2014-03-14 23:31:00 | . | . | . | . | . | . | . 2014-03-14 23:32:00 | 3815.59 | 3816.44 | 3815.45 | 3815.66 | 11.07 | 42250.37 | 3815.97 2014-03-14 23:33:00 | 3816.24 | 3816.62 | 3815.44 | 3816.47 | 30.78 | 117444.64 | 3816.24 2014-03-14 23:34:00 | 3815.70 | 3816.57 | 3815.61 | 3816.57 | 17.45 | 66598.65 | 3815.89 2014-03-14 23:35:00 | 3815.89 | 3816.59 | 3815.61 | 3815.62 | 8.38 | 31986.02 | 3816.04 2014-03-14 23:36:00 | 3815.20 | 3816.54 | 3815.01 | 3815.58 | 39.61 | 151154.82 | 3815.79 2014-03-14 23:37:00 | 3815.49 | 3816.63 | 3815.07 | 3816.63 | 36.81 | 140479.11 | 3815.92 2014-03-14 23:38:00 | 3816.74 | 3819.68 | 3815.03 | 3817.43 | 19.70 | 75221.58 | 3817.58 2014-03-14 23:39:00 | 3819.54 | 3821.61 | 3816.84 | 3817.53 | 27.93 | 106670.96 | 3819.64 2014-03-14 23:40:00 | 3820.63 | 3821.78 | 3818.00 | 3818.00 | 27.81 | 106216.66 | 3819.64 2014-03-14 23:41:00 | 3818.56 | 3822.00 | 3818.41 | 3822.00 | 15.99 | 61088.57 | 3820.90 2014-03-14 23:42:00 | 3818.65 | 3821.62 | 3818.65 | 3819.11 | 16.34 | 62429.48 | 3821.12 2014-03-14 23:43:00 | 3819.15 | 3824.00 | 3819.15 | 3822.01 | 34.03 | 130088.62 | 3822.99 2014-03-14 23:44:00 | 3821.98 | 3823.83 | 3820.59 | 3821.98 | 6.78 | 25904.41 | 3822.40 2014-03-14 23:45:00 | 3821.99 | 3824.77 | 3819.52 | 3821.43 | 32.61 | 124612.66 | 3821.65 2014-03-14 23:46:00 | 3821.43 | 3824.01 | 3820.00 | 3822.81 | 21.68 | 82861.40 | 3822.02 2014-03-14 23:47:00 | 3823.07 | 3823.19 | 3815.13 | 3817.04 | 40.09 | 153114.10 | 3819.35 2014-03-14 23:48:00 | 3818.54 | 3818.63 | 3815.47 | 3818.63 | 31.34 | 119609.68 | 3817.13 2014-03-14 23:49:00 | 3821.75 | 3824.93 | 3818.25 | 3823.47 | 30.90 | 118093.83 | 3822.05 2014-03-14 23:50:00 | 3823.83 | 3824.67 | 3820.34 | 3824.67 | 46.38 | 177273.50 | 3822.44 2014-03-14 23:51:00 | 3821.83 | 3825.00 | 3820.74 | 3822.89 | 24.52 | 93742.40 | 3822.63 2014-03-14 23:52:00 | 3823.61 | 3823.61 | 3819.66 | 3820.13 | 34.30 | 131082.28 | 3821.42 2014-03-14 23:53:00 | 3821.11 | 3824.03 | 3820.50 | 3822.94 | 18.40 | 70320.01 | 3822.78 2014-03-14 23:54:00 | 3822.94 | 3825.00 | 3820.14 | 3822.17 | 40.92 | 156440.36 | 3822.61 2014-03-14 23:55:00 | 3823.39 | 3824.56 | 3820.37 | 3823.23 | 14.69 | 56156.50 | 3822.51 2014-03-14 23:56:00 | 3822.80 | 3823.34 | 3822.74 | 3823.23 | 18.04 | 68980.03 | 3822.88 2014-03-14 23:57:00 | 3821.96 | 3823.15 | 3819.41 | 3821.16 | 34.67 | 132470.53 | 3821.23 2014-03-14 23:58:00 | 3822.68 | 3822.68 | 3820.67 | 3820.70 | 21.92 | 83739.88 | 3821.12 2014-03-14 23:59:00 | 3821.00 | 3822.59 | 3820.95 | 3820.97 | 42.25 | 161459.08 | 3821.52 2014-03-15 00:00:00 | 3820.00 | 3822.64 | 3818.52 | 3819.73 | 56.52 | 215915.20 | 3820.36 2014-03-15 00:01:00 | 3821.98 | 3822.00 | 3819.72 | 3822.00 | 15.95 | 60966.11 | 3821.37 2014-03-15 00:02:00 | 3822.00 | 3822.00 | 3819.50 | 3821.09 | 46.72 | 178523.57 | 3820.89 2014-03-15 00:03:00 | 3819.51 | 3821.90 | 3818.53 | 3820.70 | 52.01 | 198724.64 | 3820.67 2014-03-15 00:04:00 | 3820.50 | 3821.68 | 3818.73 | 3820.97 | 40.47 | 154612.15 | 3820.04 2014-03-15 00:05:00 | 3819.88 | 3822.00 | 3818.64 | 3819.68 | 66.32 | 253369.76 | 3820.35 2014-03-15 00:06:00 | 3819.98 | 3824.00 | 3819.93 | 3821.80 | 48.96 | 187126.61 | 3821.80 2014-03-15 00:07:00 | 3823.00 | 3823.95 | 3821.18 | 3823.70 | 23.85 | 91161.35 | 3822.44 2014-03-15 00:08:00 | 3823.36 | 3823.99 | 3822.43 | 3823.39 | 25.31 | 96744.10 | 3822.97 2014-03-15 00:09:00 | 3823.27 | 3824.00 | 3819.43 | 3819.48 | 43.82 | 167485.66 | 3821.78 2014-03-15 00:10:00 | 3820.09 | 3823.64 | 3819.70 | 3820.20 | 46.19 | 176544.29 | 3821.88 2014-03-15 00:11:00 | 3821.14 | 3822.73 | 3819.41 | 3821.18 | 43.07 | 164590.09 | 3821.10 2014-03-15 00:12:00 | 3821.89 | 3822.97 | 3820.74 | 3821.18 | 47.02 | 179685.06 | 3821.79 2014-03-15 00:13:00 | 3821.92 | 3823.00 | 3821.45 | 3822.44 | 30.59 | 116906.58 | 3822.10 2014-03-15 00:14:00 | 3823.13 | 3825.00 | 3821.12 | 3824.29 | 87.07 | 332982.37 | 3824.44 2014-03-15 00:15:00 | 3824.78 | 3825.00 | 3821.79 | 3824.33 | 31.40 | 120075.86 | 3823.58 2014-03-15 00:16:00 | 3824.33 | 3825.00 | 3823.47 | 3825.00 | 45.29 | 173202.70 | 3824.56 2014-03-15 00:17:00 | 3823.50 | 3826.00 | 3823.00 | 3824.80 | 83.50 | 319357.25 | 3824.82 2014-03-15 00:18:00 | 3824.80 | 3824.94 | 3823.03 | 3824.58 | 66.72 | 255166.31 | 3824.15 2014-03-15 00:19:00 | 3823.72 | 3824.68 | 3822.30 | 3823.36 | 12.08 | 46173.35 | 3823.25 2014-03-15 00:20:00 | 3823.27 | 3823.67 | 3823.27 | 3823.67 | 3.70 | 14131.37 | 3823.42 2014-03-15 00:21:00 | 3823.00 | 3824.44 | 3823.00 | 3823.46 | 52.17 | 199474.13 | 3823.47 2014-03-15 00:22:00 | 3824.27 | 3826.00 | 3823.55 | 3825.62 | 36.20 | 138458.64 | 3825.14 2014-03-15 00:23:00 | 3825.59 | 3826.99 | 3824.55 | 3826.99 | 47.01 | 179821.04 | 3825.17 2014-03-15 00:24:00 | 3826.99 | 3826.99 | 3825.96 | 3826.98 | 13.18 | 50421.81 | 3826.50 2014-03-15 00:25:00 | 3827.24 | 3829.35 | 3827.24 | 3828.65 | 52.18 | 199767.80 | 3828.36 2014-03-15 00:26:00 | 3828.13 | 3829.58 | 3825.88 | 3829.48 | 47.07 | 180181.15 | 3828.18 2014-03-15 00:27:00 | 3829.65 | 3829.65 | 3826.86 | 3828.89 | 87.69 | 335695.84 | 3828.17 2014-03-15 00:28:00 | 3827.53 | 3828.74 | 3827.00 | 3828.41 | 65.64 | 251245.87 | 3827.63 2014-03-15 00:29:00 | 3828.32 | 3828.84 | 3826.96 | 3828.84 | 27.78 | 106344.76 | 3827.97 2014-03-15 00:30:00 | 3827.69 | 3830.00 | 3827.69 | 3830.00 | 12.58 | 48178.87 | 3828.58 2014-03-15 00:31:00 | 3830.61 | 3830.88 | 3828.00 | 3828.02 | 24.41 | 93495.51 | 3829.74 2014-03-15 00:32:00 | 3829.94 | 3830.50 | 3828.41 | 3829.00 | 53.19 | 203650.59 | 3829.10 2014-03-15 00:33:00 | 3829.00 | 3830.00 | 3828.02 | 3828.63 | 35.82 | 137149.94 | 3828.76 2014-03-15 00:34:00 | 3828.03 | 3829.07 | 3827.00 | 3828.31 | 69.49 | 266005.09 | 3828.13 2014-03-15 00:35:00 | 3829.09 | 3829.43 | 3827.10 | 3828.93 | 50.41 | 192988.83 | 3828.46 2014-03-15 00:36:00 | 3828.92 | 3831.00 | 3828.74 | 3831.00 | 40.90 | 156625.31 | 3829.94 2014-03-15 00:37:00 | 3830.99 | 3831.00 | 3828.87 | 3830.99 | 55.53 | 212680.50 | 3830.36 2014-03-15 00:38:00 | 3830.42 | 3830.79 | 3828.90 | 3829.72 | 43.01 | 164708.43 | 3829.89 2014-03-15 00:39:00 | 3831.52 | 3833.74 | 3829.00 | 3830.12 | 58.35 | 223546.11 | 3830.93 2014-03-15 00:40:00 | 3830.12 | 3831.50 | 3830.00 | 3830.00 | 39.79 | 152416.68 | 3830.62 2014-03-15 00:41:00 | 3830.00 | 3831.25 | 3830.00 | 3830.00 | 19.65 | 75264.00 | 3830.62 2014-03-15 00:42:00 | 3830.53 | 3831.10 | 3828.02 | 3828.15 | 31.68 | 121339.46 | 3830.04 2014-03-15 00:43:00 | 3828.00 | 3829.50 | 3825.00 | 3825.00 | 28.46 | 108939.31 | 3828.07 2014-03-15 00:44:00 | 3825.00 | 3827.36 | 3825.00 | 3825.20 | 40.95 | 156665.72 | 3826.06 2014-03-15 00:45:00 | 3825.31 | 3828.67 | 3825.31 | 3827.84 | 49.92 | 191050.20 | 3827.28 2014-03-15 00:46:00 | 3828.27 | 3829.15 | 3826.86 | 3826.88 | 35.70 | 136649.35 | 3828.25 2014-03-15 00:47:00 | 3827.31 | 3829.22 | 3826.86 | 3828.77 | 74.79 | 286299.60 | 3828.15 2014-03-15 00:48:00 | 3829.18 | 3831.00 | 3826.86 | 3829.73 | 28.77 | 110133.17 | 3828.72 2014-03-15 00:49:00 | 3830.14 | 3830.14 | 3827.19 | 3827.20 | 30.14 | 115384.51 | 3828.41 2014-03-15 00:50:00 | 3827.20 | 3827.23 | 3825.31 | 3825.31 | 33.82 | 129395.01 | 3825.88 2014-03-15 00:51:00 | 3825.80 | 3827.95 | 3823.69 | 3827.40 | 73.34 | 280562.28 | 3825.55 2014-03-15 00:52:00 | 3827.11 | 3828.13 | 3825.50 | 3828.13 | 39.16 | 149878.33 | 3827.14 2014-03-15 00:53:00 | 3825.26 | 3828.13 | 3825.25 | 3827.37 | 24.65 | 94329.90 | 3826.46 2014-03-15 00:54:00 | 3826.50 | 3830.00 | 3825.41 | 3829.59 | 85.26 | 326381.78 | 3827.90 2014-03-15 00:55:00 | 3828.80 | 3831.99 | 3827.19 | 3829.14 | 48.74 | 186671.22 | 3830.33 2014-03-15 00:56:00 | 3830.03 | 3831.80 | 3825.68 | 3828.74 | 97.55 | 373470.99 | 3828.43 2014-03-15 00:57:00 | 3826.20 | 3829.76 | 3826.20 | 3826.69 | 35.05 | 134186.28 | 3828.42 2014-03-15 00:58:00 | 3828.00 | 3829.89 | 3828.00 | 3828.67 | 79.28 | 303584.84 | 3829.27 2014-03-15 00:59:00 | 3829.89 | 3829.90 | 3828.43 | 3828.80 | 66.18 | 253406.73 | 3829.23 2014-03-15 01:00:00 | 3828.87 | 3829.50 | 3828.45 | 3829.44 | 59.71 | 228609.00 | 3828.98 2014-03-15 01:01:00 | 3829.24 | 3829.90 | 3828.47 | 3829.90 | 133.50 | 511210.59 | 3829.24 2014-03-15 01:02:00 | 3829.32 | 3829.90 | 3828.48 | 3829.00 | 72.10 | 276084.93 | 3829.09 2014-03-15 01:03:00 | 3829.00 | 3830.96 | 3829.00 | 3830.12 | 73.74 | 282451.63 | 3830.27 2014-03-15 01:04:00 | 3830.43 | 3831.00 | 3829.72 | 3830.41 | 37.50 | 143612.18 | 3829.96 2014-03-15 01:05:00 | 3830.58 | 3831.99 | 3830.58 | 3831.00 | 43.51 | 166676.36 | 3831.02 2014-03-15 01:06:00 | 3831.00 | 3831.01 | 3829.51 | 3830.00 | 68.24 | 261401.65 | 3830.73 2014-03-15 01:07:00 | 3830.43 | 3830.43 | 3828.58 | 3828.58 | 26.74 | 102403.66 | 3829.18 2014-03-15 01:08:00 | 3828.52 | 3829.99 | 3828.00 | 3828.00 | 80.25 | 307272.17 | 3829.03 2014-03-15 01:09:00 | 3827.99 | 3828.46 | 3826.72 | 3826.72 | 22.12 | 84671.71 | 3828.01 2014-03-15 01:10:00 | 3827.19 | 3827.19 | 3821.00 | 3825.99 | 73.89 | 282580.86 | 3824.55 2014-03-15 01:11:00 | 3825.99 | 3826.73 | 3821.10 | 3821.65 | 53.33 | 203954.02 | 3824.31 2014-03-15 01:12:00 | 3822.62 | 3828.46 | 3822.62 | 3824.98 | 49.30 | 188584.44 | 3825.01 2014-03-15 01:13:00 | 3824.98 | 3824.98 | 3822.14 | 3823.50 | 50.49 | 193053.28 | 3823.44 2014-03-15 01:14:00 | 3824.17 | 3825.81 | 3822.00 | 3823.98 | 83.94 | 320953.42 | 3823.83 2014-03-15 01:15:00 | 3824.77 | 3824.77 | 3824.35 | 3824.76 | 14.99 | 57332.98 | 3824.75 2014-03-15 01:16:00 | 3824.81 | 3824.81 | 3822.14 | 3823.91 | 71.03 | 271608.10 | 3824.01 2014-03-15 01:17:00 | 3822.12 | 3825.37 | 3822.10 | 3822.78 | 32.25 | 123323.59 | 3823.51 2014-03-15 01:18:00 | 3824.26 | 3825.26 | 3821.87 | 3822.61 | 96.66 | 369602.83 | 3823.82 2014-03-15 01:19:00 | 3822.09 | 3824.98 | 3820.00 | 3821.87 | 109.78 | 419631.12 | 3822.33 2014-03-15 01:20:00 | 3822.53 | 3822.53 | 3820.01 | 3821.66 | 9.00 | 34388.00 | 3821.74 2014-03-15 01:21:00 | 3821.20 | 3822.33 | 3816.00 | 3820.65 | 100.02 | 382082.91 | 3820.14 2014-03-15 01:22:00 | 3819.63 | 3822.50 | 3818.61 | 3821.33 | 97.23 | 371456.18 | 3820.23 2014-03-15 01:23:00 | 3822.11 | 3822.11 | 3821.00 | 3821.13 | 22.05 | 84286.10 | 3821.98 2014-03-15 01:24:00 | 3821.68 | 3821.68 | 3821.00 | 3821.00 | 7.28 | 27817.42 | 3821.07 2014-03-15 01:25:00 | 3820.14 | 3821.21 | 3815.00 | 3818.77 | 72.00 | 274965.10 | 3819.01 2014-03-15 01:26:00 | 3815.02 | 3818.79 | 3815.00 | 3815.47 | 114.67 | 437617.56 | 3816.25 2014-03-15 01:27:00 | 3815.12 | 3818.89 | 3815.00 | 3818.89 | 41.18 | 157219.20 | 3817.67 2014-03-15 01:28:00 | 3819.63 | 3820.00 | 3816.14 | 3818.26 | 81.44 | 311025.80 | 3818.89 2014-03-15 01:29:00 | 3816.66 | 3818.95 | 3816.66 | 3817.14 | 37.51 | 143229.83 | 3818.04 2014-03-15 01:30:00 | 3818.83 | 3820.00 | 3816.44 | 3818.99 | 74.80 | 285634.27 | 3818.49 2014-03-15 01:31:00 | 3818.08 | 3818.95 | 3815.01 | 3817.85 | 60.69 | 231685.39 | 3817.27 2014-03-15 01:32:00 | 3818.57 | 3820.00 | 3815.76 | 3817.59 | 99.52 | 380056.46 | 3819.05 2014-03-15 01:33:00 | 3818.05 | 3820.00 | 3817.00 | 3820.00 | 48.41 | 184849.08 | 3818.33 2014-03-15 01:34:00 | 3818.06 | 3818.41 | 3814.21 | 3815.82 | 81.42 | 310688.71 | 3815.97 2014-03-15 01:35:00 | 3815.75 | 3817.65 | 3815.10 | 3817.05 | 57.86 | 220795.79 | 3816.17 2014-03-15 01:36:00 | 3816.00 | 3818.74 | 3815.87 | 3818.53 | 60.08 | 229359.06 | 3817.62 2014-03-15 01:37:00 | 3818.11 | 3818.11 | 3815.74 | 3816.88 | 12.96 | 49467.77 | 3816.96 2014-03-15 01:38:00 | 3816.72 | 3817.69 | 3815.82 | 3816.73 | 118.88 | 453757.94 | 3816.88 2014-03-15 01:39:00 | 3816.57 | 3817.75 | 3815.98 | 3817.00 | 6.29 | 23990.15 | 3817.05 2014-03-15 01:40:00 | 3815.82 | 3817.75 | 3815.82 | 3817.24 | 69.24 | 264297.68 | 3816.96 2014-03-15 01:41:00 | 3817.23 | 3817.82 | 3815.73 | 3817.70 | 61.97 | 236559.88 | 3817.08 2014-03-15 01:42:00 | 3815.00 | 3818.11 | 3815.00 | 3818.10 | 56.15 | 214300.61 | 3816.91 2014-03-15 01:43:00 | 3818.00 | 3818.08 | 3817.77 | 3818.08 | 5.04 | 19242.60 | 3817.98 2014-03-15 01:44:00 | 3818.00 | 3818.00 | 3814.53 | 3816.67 | 40.03 | 152761.92 | 3815.71 2014-03-15 01:45:00 | 3816.90 | 3816.90 | 3812.00 | 3812.00 | 54.92 | 209498.59 | 3814.82 2014-03-15 01:46:00 | 3811.10 | 3812.98 | 3811.00 | 3811.00 | 57.97 | 220988.20 | 3812.05 2014-03-15 01:47:00 | 3811.00 | 3812.64 | 3809.13 | 3809.13 | 84.54 | 322230.39 | 3811.57 2014-03-15 01:48:00 | 3809.47 | 3812.52 | 3809.02 | 3812.52 | 79.24 | 301979.44 | 3811.04 2014-03-15 01:49:00 | 3812.06 | 3812.42 | 3810.22 | 3810.22 | 25.64 | 97724.44 | 3811.70 2014-03-15 01:50:00 | 3810.20 | 3812.50 | 3810.20 | 3810.86 | 13.09 | 49907.43 | 3811.47 2014-03-15 01:51:00 | 3812.50 | 3812.50 | 3810.67 | 3811.85 | 67.39 | 256866.05 | 3811.69 2014-03-15 01:52:00 | 3812.04 | 3812.48 | 3811.26 | 3812.43 | 44.50 | 169624.56 | 3811.96 2014-03-15 01:53:00 | 3811.15 | 3812.59 | 3810.65 | 3812.00 | 44.31 | 168913.52 | 3811.83 2014-03-15 01:54:00 | 3812.00 | 3812.60 | 3810.67 | 3811.48 | 63.11 | 240562.90 | 3811.68 2014-03-15 01:55:00 | 3812.60 | 3816.04 | 3811.11 | 3815.88 | 62.36 | 237760.40 | 3812.58 2014-03-15 01:56:00 | 3814.11 | 3816.63 | 3812.48 | 3815.44 | 80.32 | 306375.40 | 3814.67 2014-03-15 01:57:00 | 3815.58 | 3816.44 | 3812.87 | 3814.37 | 106.19 | 405080.65 | 3814.53 2014-03-15 01:58:00 | 3814.57 | 3815.15 | 3813.64 | 3815.15 | 53.60 | 204440.89 | 3814.27 2014-03-15 01:59:00 | 3815.90 | 3816.99 | 3814.65 | 3816.99 | 32.27 | 123152.81 | 3815.85 2014-03-15 02:00:00 | 3816.98 | 3817.00 | 3815.83 | 3817.00 | 55.88 | 213257.17 | 3816.21 2014-03-15 02:01:00 | 3816.41 | 3817.00 | 3816.00 | 3816.43 | 7.96 | 30367.62 | 3816.47 2014-03-15 02:02:00 | 3816.02 | 3818.09 | 3816.02 | 3817.02 | 58.55 | 223504.67 | 3817.46 2014-03-15 02:03:00 | 3817.12 | 3818.01 | 3816.00 | 3817.98 | 70.19 | 267929.16 | 3816.98 2014-03-15 02:04:00 | 3817.98 | 3818.63 | 3816.18 | 3818.63 | 86.72 | 331103.44 | 3817.99 2014-03-15 02:05:00 | 3817.37 | 3818.48 | 3816.65 | 3817.28 | 105.25 | 401786.85 | 3817.63 2014-03-15 02:06:00 | 3816.91 | 3817.45 | 3814.89 | 3815.07 | 28.25 | 107797.57 | 3815.84 2014-03-15 02:07:00 | 3814.65 | 3816.56 | 3812.00 | 3813.63 | 49.42 | 188457.96 | 3813.70 2014-03-15 02:08:00 | 3813.68 | 3816.46 | 3812.49 | 3815.31 | 150.25 | 573062.36 | 3814.06 2014-03-15 02:09:00 | 3814.07 | 3816.00 | 3811.00 | 3812.62 | 172.77 | 658904.56 | 3813.75 2014-03-15 02:10:00 | 3812.76 | 3813.92 | 3811.71 | 3812.73 | 126.45 | 482146.00 | 3812.82 2014-03-15 02:11:00 | 3812.91 | 3813.93 | 3812.51 | 3813.00 | 89.45 | 341072.90 | 3813.09 2014-03-15 02:12:00 | 3811.46 | 3811.86 | 3810.94 | 3811.46 | 57.86 | 220537.47 | 3811.57 2014-03-15 02:13:00 | 3812.08 | 3812.49 | 3810.01 | 3810.01 | 100.84 | 384339.83 | 3811.27 2014-03-15 02:14:00 | 3810.01 | 3812.52 | 3810.00 | 3811.09 | 130.36 | 496820.47 | 3811.20 2014-03-15 02:15:00 | 3810.41 | 3811.93 | 3810.41 | 3811.15 | 57.98 | 220959.28 | 3811.22 2014-03-15 02:16:00 | 3811.92 | 3811.92 | 3810.16 | 3810.72 | 102.83 | 391889.20 | 3811.04 2014-03-15 02:17:00 | 3810.50 | 3814.42 | 3810.15 | 3811.03 | 118.34 | 451098.31 | 3811.88 2014-03-15 02:18:00 | 3811.42 | 3813.20 | 3810.42 | 3810.42 | 139.07 | 530112.68 | 3811.79 2014-03-15 02:19:00 | 3810.42 | 3813.00 | 3810.13 | 3810.21 | 68.04 | 259288.46 | 3811.05 2014-03-15 02:20:00 | 3810.21 | 3811.03 | 3810.10 | 3810.62 | 6.19 | 23572.40 | 3810.61 2014-03-15 02:21:00 | 3810.62 | 3810.71 | 3810.30 | 3810.60 | 9.09 | 34638.43 | 3810.61 2014-03-15 02:22:00 | 3810.30 | 3810.30 | 3810.00 | 3810.00 | 7.63 | 29062.97 | 3810.04 2014-03-15 02:23:00 | 3810.77 | 3811.98 | 3810.47 | 3811.05 | 96.30 | 367022.78 | 3811.16 2014-03-15 02:24:00 | 3810.95 | 3812.00 | 3810.48 | 3812.00 | 79.24 | 301997.07 | 3811.03 2014-03-15 02:25:00 | 3811.21 | 3813.26 | 3810.53 | 3813.26 | 47.02 | 179229.41 | 3811.53 2014-03-15 02:26:00 | 3813.26 | 3816.11 | 3811.98 | 3815.68 | 74.16 | 282863.96 | 3814.34 2014-03-15 02:27:00 | 3816.10 | 3819.42 | 3815.15 | 3816.84 | 73.37 | 280070.42 | 3817.39 2014-03-15 02:28:00 | 3817.28 | 3818.68 | 3815.78 | 3818.00 | 100.33 | 383020.74 | 3817.57 2014-03-15 02:29:00 | 3818.00 | 3820.00 | 3816.55 | 3817.73 | 47.38 | 180893.91 | 3817.94 2014-03-15 02:30:00 | 3818.35 | 3819.98 | 3817.04 | 3817.47 | 194.78 | 743717.59 | 3818.26 2014-03-15 02:31:00 | 3817.00 | 3819.00 | 3816.23 | 3817.00 | 66.33 | 253229.11 | 3817.72 2014-03-15 02:32:00 | 3818.07 | 3819.85 | 3816.53 | 3818.40 | 63.73 | 243334.46 | 3818.45 2014-03-15 02:33:00 | 3818.53 | 3819.98 | 3815.51 | 3815.51 | 135.42 | 517028.39 | 3817.88 2014-03-15 02:34:00 | 3815.52 | 3818.86 | 3814.99 | 3816.33 | 90.85 | 346751.06 | 3816.66 2014-03-15 02:35:00 | 3818.55 | 3818.92 | 3812.47 | 3814.76 | 119.70 | 456672.60 | 3815.11 2014-03-15 02:36:00 | 3815.47 | 3817.12 | 3813.20 | 3815.75 | 127.48 | 486394.84 | 3815.55 2014-03-15 02:37:00 | 3814.30 | 3815.11 | 3814.00 | 3814.85 | 53.01 | 202214.80 | 3814.58 2014-03-15 02:38:00 | 3814.87 | 3816.95 | 3814.20 | 3814.44 | 77.86 | 297126.74 | 3816.17 2014-03-15 02:39:00 | 3814.44 | 3816.97 | 3814.44 | 3815.11 | 211.28 | 806233.24 | 3815.96 2014-03-15 02:40:00 | 3816.51 | 3817.98 | 3815.69 | 3816.26 | 54.76 | 209031.44 | 3817.23 2014-03-15 02:41:00 | 3815.52 | 3817.79 | 3815.29 | 3816.41 | 118.39 | 451795.51 | 3816.16 2014-03-15 02:42:00 | 3816.32 | 3817.59 | 3815.60 | 3816.91 | 141.16 | 538752.06 | 3816.71 2014-03-15 02:43:00 | 3816.21 | 3817.39 | 3816.05 | 3816.32 | 79.86 | 304803.58 | 3816.58 2014-03-15 02:44:00 | 3817.17 | 3817.76 | 3816.00 | 3816.41 | 74.65 | 284907.72 | 3816.73 2014-03-15 02:45:00 | 3816.81 | 3818.49 | 3816.00 | 3818.48 | 48.62 | 185588.52 | 3816.89 2014-03-15 02:46:00 | 3818.51 | 3819.98 | 3817.13 | 3819.97 | 10.29 | 39299.08 | 3818.78 2014-03-15 02:47:00 | 3819.47 | 3819.92 | 3817.14 | 3818.93 | 72.18 | 275637.58 | 3818.59 2014-03-15 02:48:00 | 3818.48 | 3819.00 | 3816.61 | 3816.61 | 37.54 | 143323.81 | 3818.10 2014-03-15 02:49:00 | 3816.61 | 3817.47 | 3816.10 | 3816.45 | 102.05 | 389509.89 | 3816.85 2014-03-15 02:50:00 | 3816.74 | 3817.38 | 3816.01 | 3816.42 | 21.44 | 81815.70 | 3816.74 2014-03-15 02:51:00 | 3817.25 | 3818.04 | 3816.44 | 3817.44 | 118.97 | 454112.87 | 3817.07 2014-03-15 02:52:00 | 3817.43 | 3818.50 | 3816.00 | 3816.00 | 104.23 | 397873.47 | 3817.15 2014-03-15 02:53:00 | 3816.34 | 3818.22 | 3816.00 | 3816.10 | 72.37 | 276239.50 | 3816.83 2014-03-15 02:54:00 | 3816.01 | 3816.01 | 3816.00 | 3816.00 | 4.59 | 17507.81 | 3816.00 2014-03-15 02:55:00 | 3816.11 | 3818.01 | 3816.10 | 3816.85 | 97.42 | 371862.04 | 3817.26 2014-03-15 02:56:00 | 3816.95 | 3817.74 | 3816.12 | 3816.48 | 79.83 | 304695.25 | 3816.90 2014-03-15 02:57:00 | 3816.72 | 3818.42 | 3816.18 | 3818.27 | 169.89 | 648580.28 | 3817.74 2014-03-15 02:58:00 | 3817.19 | 3818.37 | 3816.50 | 3816.50 | 42.67 | 162891.46 | 3817.47 2014-03-15 02:59:00 | 3816.54 | 3816.65 | 3816.51 | 3816.51 | 2.44 | 9320.14 | 3816.60 2014-03-15 03:00:00 | 3816.51 | 3817.00 | 3816.51 | 3817.00 | 3.50 | 13355.63 | 3816.98 2014-03-15 03:01:00 | 3817.14 | 3818.34 | 3816.15 | 3816.62 | 111.96 | 427376.52 | 3817.12 2014-03-15 03:02:00 | 3816.90 | 3817.67 | 3816.53 | 3817.46 | 86.91 | 331725.74 | 3816.98 2014-03-15 03:03:00 | 3817.32 | 3817.98 | 3816.53 | 3817.32 | 144.92 | 553168.31 | 3817.06 2014-03-15 03:04:00 | 3817.29 | 3818.44 | 3816.51 | 3818.09 | 48.19 | 183984.99 | 3817.59 2014-03-15 03:05:00 | 3817.33 | 3818.34 | 3817.33 | 3817.33 | 16.23 | 61974.07 | 3817.78 2014-03-15 03:06:00 | 3817.33 | 3818.28 | 3816.15 | 3816.15 | 21.54 | 82212.22 | 3817.43 2014-03-15 03:07:00 | 3816.11 | 3817.16 | 3816.10 | 3816.91 | 32.27 | 123143.25 | 3816.62 2014-03-15 03:08:00 | 3816.92 | 3816.92 | 3816.10 | 3816.10 | 1.43 | 5469.19 | 3816.60 2014-03-15 03:09:00 | 3816.10 | 3816.20 | 3816.00 | 3816.10 | 20.16 | 76923.42 | 3816.02 2014-03-15 03:10:00 | 3816.35 | 3818.48 | 3816.00 | 3816.00 | 17.98 | 68622.96 | 3816.42 2014-03-15 03:11:00 | 3815.98 | 3816.53 | 3814.77 | 3814.79 | 87.05 | 332153.43 | 3815.49 2014-03-15 03:12:00 | 3814.70 | 3816.65 | 3814.00 | 3814.00 | 11.05 | 42142.28 | 3814.82 2014-03-15 03:13:00 | 3813.77 | 3814.00 | 3812.48 | 3812.78 | 98.83 | 376850.13 | 3813.19 2014-03-15 03:14:00 | 3813.68 | 3815.91 | 3812.51 | 3813.52 | 112.61 | 429521.92 | 3814.14 2014-03-15 03:15:00 | 3814.81 | 3816.02 | 3813.53 | 3814.68 | 126.61 | 482932.92 | 3814.43 2014-03-15 03:16:00 | 3815.03 | 3816.87 | 3814.00 | 3815.47 | 85.42 | 325881.11 | 3814.96 2014-03-15 03:17:00 | 3815.11 | 3816.70 | 3814.06 | 3814.68 | 129.36 | 493584.91 | 3815.65 2014-03-15 03:18:00 | 3814.81 | 3816.70 | 3814.00 | 3816.00 | 117.65 | 448852.35 | 3815.05 2014-03-15 03:19:00 | 3814.62 | 3816.66 | 3814.05 | 3814.05 | 95.56 | 364589.65 | 3815.34 2014-03-15 03:20:00 | 3814.38 | 3816.48 | 3814.10 | 3815.00 | 130.97 | 499679.84 | 3815.25 2014-03-15 03:21:00 | 3815.79 | 3816.45 | 3814.00 | 3814.07 | 100.31 | 382739.33 | 3815.49 2014-03-15 03:22:00 | 3814.00 | 3816.24 | 3814.00 | 3816.24 | 96.04 | 366363.73 | 3814.82 2014-03-15 03:23:00 | 3814.45 | 3816.19 | 3814.01 | 3814.47 | 93.75 | 357640.19 | 3814.95 2014-03-15 03:24:00 | 3815.13 | 3815.57 | 3814.38 | 3814.58 | 102.49 | 390989.54 | 3814.94 2014-03-15 03:25:00 | 3814.93 | 3815.40 | 3814.31 | 3814.33 | 163.74 | 624632.14 | 3814.83 2014-03-15 03:26:00 | 3814.42 | 3815.50 | 3814.39 | 3815.36 | 97.63 | 372463.39 | 3814.89 2014-03-15 03:27:00 | 3814.83 | 3815.96 | 3814.39 | 3814.80 | 119.89 | 457388.14 | 3814.97 2014-03-15 03:28:00 | 3814.77 | 3815.94 | 3812.09 | 3812.09 | 88.12 | 336184.02 | 3815.29 2014-03-15 03:29:00 | 3813.20 | 3815.93 | 3812.67 | 3815.89 | 141.66 | 540349.60 | 3814.30 2014-03-15 03:30:00 | 3815.32 | 3815.74 | 3812.12 | 3812.12 | 78.91 | 300976.48 | 3814.42 2014-03-15 03:31:00 | 3812.59 | 3815.38 | 3812.10 | 3814.65 | 136.37 | 520063.65 | 3813.71 2014-03-15 03:32:00 | 3815.70 | 3815.71 | 3813.02 | 3813.26 | 139.33 | 531435.06 | 3814.11 2014-03-15 03:33:00 | 3813.93 | 3815.74 | 3812.90 | 3812.90 | 105.49 | 402382.05 | 3814.45 2014-03-15 03:34:00 | 3814.94 | 3815.60 | 3812.93 | 3814.99 | 136.71 | 521484.01 | 3814.50 2014-03-15 03:35:00 | 3813.00 | 3814.84 | 3812.90 | 3814.31 | 59.12 | 225477.09 | 3813.63 2014-03-15 03:36:00 | 3814.19 | 3814.54 | 3812.21 | 3813.75 | 113.73 | 433742.96 | 3813.73 2014-03-15 03:37:00 | 3813.23 | 3814.92 | 3812.57 | 3813.69 | 71.49 | 272624.28 | 3813.41 2014-03-15 03:38:00 | 3812.21 | 3814.94 | 3812.10 | 3813.94 | 157.94 | 602374.62 | 3813.92 2014-03-15 03:39:00 | 3814.24 | 3814.99 | 3812.21 | 3813.64 | 136.88 | 521986.37 | 3813.40 2014-03-15 03:40:00 | 3812.52 | 3814.83 | 3812.00 | 3813.71 | 119.29 | 454889.21 | 3813.34 2014-03-15 03:41:00 | 3813.47 | 3813.74 | 3811.93 | 3811.97 | 122.13 | 465663.18 | 3812.85 2014-03-15 03:42:00 | 3811.57 | 3813.64 | 3811.00 | 3811.74 | 121.19 | 462031.65 | 3812.55 2014-03-15 03:43:00 | 3811.79 | 3813.70 | 3811.00 | 3812.01 | 102.84 | 392057.78 | 3812.16 2014-03-15 03:44:00 | 3812.00 | 3812.97 | 3811.00 | 3811.04 | 20.84 | 79456.16 | 3811.94 2014-03-15 03:45:00 | 3811.00 | 3812.23 | 3810.01 | 3812.23 | 13.45 | 51272.66 | 3810.96 2014-03-15 03:46:00 | 3812.30 | 3813.60 | 3810.08 | 3810.08 | 34.67 | 132155.63 | 3811.82 2014-03-15 03:47:00 | 3812.31 | 3814.00 | 3810.00 | 3811.52 | 150.89 | 575285.14 | 3812.64 2014-03-15 03:48:00 | 3811.78 | 3813.72 | 3810.16 | 3810.16 | 118.71 | 452410.66 | 3811.19 2014-03-15 03:49:00 | 3811.72 | 3813.99 | 3810.01 | 3813.96 | 84.74 | 323035.14 | 3812.21 2014-03-15 03:50:00 | 3812.64 | 3813.88 | 3812.57 | 3812.90 | 165.68 | 631784.12 | 3813.19 2014-03-15 03:51:00 | 3813.83 | 3813.83 | 3811.07 | 3813.50 | 73.13 | 278838.95 | 3812.77 2014-03-15 03:52:00 | 3813.50 | 3814.35 | 3812.92 | 3814.23 | 13.92 | 53084.03 | 3814.06 2014-03-15 03:53:00 | 3814.18 | 3814.18 | 3812.91 | 3814.12 | 80.65 | 307558.85 | 3813.45 2014-03-15 03:54:00 | 3813.54 | 3815.00 | 3813.06 | 3814.47 | 117.43 | 447851.46 | 3813.64 2014-03-15 03:55:00 | 3814.48 | 3816.48 | 3814.48 | 3815.66 | 84.35 | 321848.92 | 3815.59 2014-03-15 03:56:00 | 3815.03 | 3816.44 | 3815.03 | 3816.39 | 33.27 | 126955.18 | 3815.68 2014-03-15 03:57:00 | 3815.80 | 3816.70 | 3815.26 | 3815.44 | 35.91 | 137060.53 | 3816.35 2014-03-15 03:58:00 | 3815.42 | 3816.62 | 3815.18 | 3815.52 | 28.14 | 107362.64 | 3815.71 2014-03-15 03:59:00 | 3815.94 | 3816.70 | 3814.70 | 3814.70 | 41.22 | 157285.73 | 3816.04 2014-03-15 04:00:00 | 3814.67 | 3816.25 | 3814.55 | 3814.80 | 88.67 | 338314.54 | 3815.26 2014-03-15 04:01:00 | 3814.74 | 3815.58 | 3814.74 | 3815.01 | 2.95 | 11250.32 | 3814.96 2014-03-15 04:02:00 | . | . | . | . | . | . | . 2014-03-15 04:03:00 | 3815.00 | 3815.01 | 3815.00 | 3815.01 | 0.10 | 381.50 | 3815.00 2014-03-15 04:04:00 | 3815.79 | 3815.97 | 3815.01 | 3815.01 | 5.23 | 19953.02 | 3815.84 2014-03-15 04:05:00 | 3815.00 | 3815.01 | 3813.92 | 3813.92 | 9.84 | 37522.54 | 3814.82 2014-03-15 04:06:00 | 3813.52 | 3814.52 | 3813.52 | 3814.52 | 5.77 | 21999.22 | 3814.01 2014-03-15 04:07:00 | 3814.75 | 3815.58 | 3813.09 | 3815.17 | 28.80 | 109868.58 | 3814.35 2014-03-15 04:08:00 | 3814.79 | 3815.17 | 3814.13 | 3815.00 | 30.98 | 118194.15 | 3814.81 2014-03-15 04:09:00 | 3815.00 | 3815.55 | 3814.05 | 3814.21 | 33.12 | 126348.91 | 3815.00 2014-03-15 04:10:00 | 3814.34 | 3815.80 | 3814.12 | 3814.99 | 82.51 | 314756.59 | 3814.95 2014-03-15 04:11:00 | 3815.44 | 3815.44 | 3814.12 | 3814.70 | 47.08 | 179589.00 | 3814.87 2014-03-15 04:12:00 | 3814.70 | 3815.80 | 3814.70 | 3815.80 | 2.93 | 11193.81 | 3815.20 2014-03-15 04:13:00 | 3815.80 | 3815.93 | 3814.75 | 3815.88 | 28.23 | 107721.66 | 3815.72 2014-03-15 04:14:00 | 3816.00 | 3816.70 | 3814.23 | 3816.70 | 16.33 | 62323.03 | 3815.54 2014-03-15 04:15:00 | 3816.12 | 3816.70 | 3814.33 | 3814.33 | 53.72 | 204944.59 | 3815.41 2014-03-15 04:16:00 | 3814.90 | 3816.67 | 3814.81 | 3814.83 | 69.75 | 266140.86 | 3815.86 2014-03-15 04:17:00 | 3815.34 | 3816.46 | 3815.12 | 3815.33 | 22.40 | 85483.34 | 3815.88 2014-03-15 04:18:00 | 3815.20 | 3816.58 | 3815.00 | 3816.20 | 73.55 | 280651.90 | 3815.80 2014-03-15 04:19:00 | 3815.31 | 3816.58 | 3815.29 | 3816.58 | 43.25 | 165054.23 | 3815.93 2014-03-15 04:20:00 | 3816.17 | 3816.57 | 3815.00 | 3815.00 | 31.03 | 118389.80 | 3815.95 2014-03-15 04:21:00 | 3814.97 | 3815.20 | 3814.95 | 3815.20 | 2.02 | 7691.01 | 3814.98 2014-03-15 04:22:00 | 3814.70 | 3815.14 | 3812.10 | 3813.39 | 71.86 | 274090.72 | 3814.23 2014-03-15 04:23:00 | 3813.21 | 3816.40 | 3813.21 | 3815.36 | 34.58 | 131922.82 | 3814.78 2014-03-15 04:24:00 | 3813.72 | 3815.57 | 3813.50 | 3813.61 | 44.51 | 169760.42 | 3814.16 2014-03-15 04:25:00 | 3814.26 | 3814.26 | 3813.00 | 3813.91 | 23.40 | 89250.93 | 3813.82 2014-03-15 04:26:00 | 3813.05 | 3814.95 | 3813.00 | 3814.95 | 15.88 | 60549.67 | 3813.67 2014-03-15 04:27:00 | 3813.08 | 3814.95 | 3813.08 | 3814.82 | 58.70 | 223881.70 | 3814.19 2014-03-15 04:28:00 | 3814.29 | 3814.95 | 3813.88 | 3814.95 | 101.23 | 386136.02 | 3814.52 2014-03-15 04:29:00 | 3814.95 | 3815.00 | 3814.00 | 3814.00 | 11.20 | 42712.65 | 3814.31 2014-03-15 04:30:00 | 3813.80 | 3814.00 | 3813.77 | 3814.00 | 2.34 | 8917.10 | 3813.99 2014-03-15 04:31:00 | 3815.00 | 3816.63 | 3814.05 | 3814.05 | 35.21 | 134334.82 | 3814.92 2014-03-15 04:32:00 | 3814.99 | 3816.65 | 3814.22 | 3815.32 | 56.84 | 216856.81 | 3815.55 2014-03-15 04:33:00 | 3814.04 | 3815.23 | 3814.04 | 3814.08 | 15.60 | 59497.55 | 3814.92 2014-03-15 04:34:00 | 3815.20 | 3815.27 | 3814.68 | 3814.68 | 15.01 | 57244.86 | 3814.80 2014-03-15 04:35:00 | 3814.99 | 3816.78 | 3814.05 | 3814.85 | 59.83 | 228303.62 | 3815.68 2014-03-15 04:36:00 | 3814.01 | 3816.75 | 3813.93 | 3815.80 | 43.77 | 166991.85 | 3815.39 2014-03-15 04:37:00 | 3815.47 | 3816.38 | 3814.16 | 3815.37 | 28.88 | 110171.80 | 3815.34 2014-03-15 04:38:00 | 3814.77 | 3815.93 | 3814.77 | 3815.62 | 48.77 | 186077.38 | 3815.64 2014-03-15 04:39:00 | 3815.94 | 3819.00 | 3815.69 | 3818.60 | 25.75 | 98282.14 | 3816.49 2014-03-15 04:40:00 | 3817.39 | 3818.92 | 3815.69 | 3816.22 | 51.96 | 198301.14 | 3816.64 2014-03-15 04:41:00 | 3818.75 | 3818.75 | 3815.69 | 3815.69 | 75.93 | 289859.41 | 3817.25 2014-03-15 04:42:00 | 3817.21 | 3818.49 | 3815.74 | 3817.85 | 59.22 | 226046.66 | 3817.20 2014-03-15 04:43:00 | 3816.09 | 3818.39 | 3816.09 | 3817.43 | 37.97 | 144933.05 | 3816.94 2014-03-15 04:44:00 | 3817.83 | 3818.40 | 3816.13 | 3816.13 | 81.47 | 310999.66 | 3817.21 2014-03-15 04:45:00 | 3817.16 | 3817.16 | 3816.01 | 3816.40 | 13.71 | 52320.08 | 3816.75 2014-03-15 04:46:00 | 3816.38 | 3819.00 | 3816.38 | 3817.36 | 23.74 | 90648.20 | 3818.05 2014-03-15 04:47:00 | 3816.84 | 3818.84 | 3816.05 | 3818.58 | 58.15 | 221996.76 | 3817.79 2014-03-15 04:48:00 | 3817.36 | 3818.91 | 3816.12 | 3818.04 | 40.56 | 154853.66 | 3817.70 2014-03-15 04:49:00 | 3818.88 | 3819.00 | 3816.32 | 3818.62 | 27.97 | 106779.82 | 3818.20 2014-03-15 04:50:00 | 3817.41 | 3818.78 | 3816.65 | 3817.18 | 72.36 | 276201.47 | 3817.26 2014-03-15 04:51:00 | 3816.65 | 3816.65 | 3816.65 | 3816.65 | 0.12 | 465.63 | 3816.65 2014-03-15 04:52:00 | 3816.65 | 3817.19 | 3816.65 | 3817.18 | 7.35 | 28047.91 | 3817.08 2014-03-15 04:53:00 | 3817.41 | 3818.89 | 3817.38 | 3818.00 | 18.48 | 70556.90 | 3818.01 2014-03-15 04:54:00 | 3818.05 | 3819.05 | 3817.55 | 3819.05 | 12.58 | 48041.39 | 3818.57 2014-03-15 04:55:00 | 3819.11 | 3819.98 | 3817.55 | 3818.59 | 34.76 | 132746.99 | 3819.18 2014-03-15 04:56:00 | 3818.78 | 3819.79 | 3817.90 | 3818.95 | 34.79 | 132873.45 | 3818.86 2014-03-15 04:57:00 | 3818.51 | 3819.78 | 3818.18 | 3819.46 | 42.10 | 160777.40 | 3818.85 2014-03-15 04:58:00 | 3818.58 | 3818.81 | 3818.00 | 3818.54 | 5.01 | 19134.91 | 3818.58 2014-03-15 04:59:00 | 3818.29 | 3818.29 | 3817.69 | 3818.00 | 24.20 | 92403.43 | 3818.01 2014-03-15 05:00:00 | 3817.68 | 3817.84 | 3816.75 | 3816.75 | 29.95 | 114315.02 | 3817.37 2014-03-15 05:01:00 | 3816.75 | 3816.75 | 3816.60 | 3816.60 | 5.90 | 22518.60 | 3816.71 2014-03-15 05:02:00 | 3816.25 | 3817.00 | 3816.15 | 3817.00 | 11.10 | 42371.06 | 3816.53 2014-03-15 05:03:00 | 3817.00 | 3817.00 | 3815.99 | 3816.24 | 8.36 | 31888.22 | 3816.21 2014-03-15 05:04:00 | 3816.16 | 3817.00 | 3813.78 | 3816.76 | 10.46 | 39908.21 | 3815.68 2014-03-15 05:05:00 | 3816.67 | 3817.00 | 3816.59 | 3817.00 | 22.72 | 86735.73 | 3816.92 2014-03-15 05:06:00 | 3817.00 | 3817.00 | 3816.98 | 3816.98 | 10.55 | 40280.79 | 3817.00 2014-03-15 05:07:00 | 3816.17 | 3816.17 | 3814.68 | 3814.68 | 24.66 | 94107.38 | 3815.58 2014-03-15 05:08:00 | 3815.34 | 3816.33 | 3814.38 | 3814.53 | 74.97 | 286007.78 | 3815.22 2014-03-15 05:09:00 | 3814.85 | 3816.54 | 3814.85 | 3816.31 | 44.13 | 168384.89 | 3816.00 2014-03-15 05:10:00 | 3816.54 | 3816.59 | 3815.15 | 3816.51 | 70.30 | 268245.32 | 3815.83 2014-03-15 05:11:00 | 3816.55 | 3818.51 | 3816.16 | 3817.72 | 29.16 | 111311.13 | 3817.65 2014-03-15 05:12:00 | 3817.08 | 3819.31 | 3817.08 | 3819.29 | 68.09 | 259965.06 | 3818.19 2014-03-15 05:13:00 | 3819.84 | 3819.84 | 3816.69 | 3818.02 | 31.77 | 121294.22 | 3818.01 2014-03-15 05:14:00 | 3817.14 | 3818.00 | 3817.06 | 3817.07 | 2.68 | 10242.05 | 3817.39 2014-03-15 05:15:00 | 3816.51 | 3816.72 | 3816.45 | 3816.45 | 6.18 | 23567.97 | 3816.68 2014-03-15 05:16:00 | 3816.42 | 3816.43 | 3816.37 | 3816.40 | 2.54 | 9693.64 | 3816.40 2014-03-15 05:17:00 | 3817.00 | 3819.98 | 3816.99 | 3817.66 | 34.67 | 132402.93 | 3818.73 2014-03-15 05:18:00 | 3818.99 | 3820.00 | 3817.80 | 3820.00 | 46.39 | 177140.47 | 3818.92 2014-03-15 05:19:00 | 3820.00 | 3820.00 | 3816.01 | 3816.63 | 66.74 | 254854.31 | 3818.67 2014-03-15 05:20:00 | 3817.12 | 3817.71 | 3816.89 | 3817.28 | 27.62 | 105442.42 | 3817.33 2014-03-15 05:21:00 | 3817.88 | 3819.86 | 3817.88 | 3818.69 | 42.31 | 161588.25 | 3819.24 2014-03-15 05:22:00 | 3818.08 | 3819.21 | 3817.28 | 3819.21 | 55.98 | 213754.76 | 3818.21 2014-03-15 05:23:00 | 3819.90 | 3830.00 | 3818.03 | 3829.33 | 135.58 | 518346.87 | 3823.12 2014-03-15 05:24:00 | 3829.90 | 3830.00 | 3826.35 | 3829.27 | 75.57 | 289314.39 | 3828.63 2014-03-15 05:25:00 | 3828.07 | 3829.97 | 3828.06 | 3828.99 | 69.16 | 264802.00 | 3828.94 2014-03-15 05:26:00 | 3828.99 | 3829.00 | 3826.10 | 3827.79 | 54.91 | 210228.31 | 3828.88 2014-03-15 05:27:00 | 3828.48 | 3828.74 | 3825.06 | 3828.19 | 67.83 | 259605.26 | 3827.41 2014-03-15 05:28:00 | 3828.90 | 3830.63 | 3828.00 | 3829.34 | 61.55 | 235691.41 | 3829.21 2014-03-15 05:29:00 | 3829.38 | 3830.63 | 3828.23 | 3830.00 | 71.92 | 275430.45 | 3829.94 2014-03-15 05:30:00 | 3830.00 | 3831.00 | 3829.01 | 3831.00 | 128.58 | 492470.13 | 3830.04 2014-03-15 05:31:00 | 3833.01 | 3833.01 | 3828.27 | 3829.08 | 59.63 | 228399.61 | 3830.60 2014-03-15 05:32:00 | 3829.26 | 3830.94 | 3826.00 | 3826.28 | 76.41 | 292451.72 | 3827.50 2014-03-15 05:33:00 | 3827.77 | 3829.72 | 3826.41 | 3828.00 | 65.16 | 249404.00 | 3827.50 2014-03-15 05:34:00 | 3828.61 | 3829.74 | 3826.11 | 3828.15 | 75.60 | 289407.96 | 3828.15 2014-03-15 05:35:00 | 3826.22 | 3829.80 | 3826.00 | 3826.00 | 83.98 | 321358.16 | 3826.83 2014-03-15 05:36:00 | 3825.82 | 3829.00 | 3825.55 | 3828.00 | 31.65 | 121113.61 | 3826.29 2014-03-15 05:37:00 | 3828.99 | 3829.80 | 3826.05 | 3827.74 | 68.60 | 262623.11 | 3828.10 2014-03-15 05:38:00 | 3829.28 | 3829.35 | 3825.11 | 3825.18 | 61.68 | 236102.49 | 3828.17 2014-03-15 05:39:00 | 3826.61 | 3827.15 | 3825.11 | 3825.27 | 44.81 | 171463.25 | 3826.37 2014-03-15 05:40:00 | 3825.61 | 3828.00 | 3825.61 | 3827.62 | 89.57 | 342765.08 | 3826.96 2014-03-15 05:41:00 | 3827.94 | 3829.28 | 3826.84 | 3829.28 | 71.50 | 273724.12 | 3828.31 2014-03-15 05:42:00 | 3829.97 | 3831.01 | 3826.89 | 3830.99 | 60.54 | 231815.66 | 3829.13 2014-03-15 05:43:00 | 3831.03 | 3831.98 | 3830.99 | 3831.00 | 4.98 | 19093.74 | 3831.01 2014-03-15 05:44:00 | 3831.98 | 3835.00 | 3831.98 | 3834.93 | 60.53 | 232064.40 | 3833.81 2014-03-15 05:45:00 | 3834.96 | 3835.99 | 3834.05 | 3834.06 | 15.58 | 59746.02 | 3834.79 2014-03-15 05:46:00 | 3835.00 | 3835.00 | 3832.12 | 3833.01 | 42.67 | 163564.68 | 3833.25 2014-03-15 05:47:00 | 3832.98 | 3832.98 | 3828.99 | 3829.98 | 43.12 | 165173.99 | 3831.01 2014-03-15 05:48:00 | 3829.83 | 3834.81 | 3827.54 | 3830.96 | 41.31 | 158232.88 | 3830.75 2014-03-15 05:49:00 | 3830.00 | 3830.00 | 3828.00 | 3829.92 | 6.32 | 24205.12 | 3829.32 2014-03-15 05:50:00 | 3828.30 | 3830.85 | 3828.00 | 3828.00 | 58.47 | 223889.16 | 3829.33 2014-03-15 05:51:00 | 3828.00 | 3828.00 | 3827.93 | 3828.00 | 9.97 | 38168.84 | 3827.99 2014-03-15 05:52:00 | 3829.05 | 3829.24 | 3827.61 | 3828.48 | 53.62 | 205262.80 | 3828.39 2014-03-15 05:53:00 | 3827.59 | 3828.92 | 3825.95 | 3828.50 | 42.50 | 162643.16 | 3826.99 2014-03-15 05:54:00 | 3826.55 | 3829.01 | 3826.26 | 3828.23 | 69.62 | 266503.60 | 3827.75 2014-03-15 05:55:00 | 3828.45 | 3828.45 | 3827.00 | 3827.00 | 43.96 | 168233.28 | 3827.31 2014-03-15 05:56:00 | 3827.99 | 3828.32 | 3826.03 | 3827.95 | 22.41 | 85760.73 | 3827.75 2014-03-15 05:57:00 | . | . | . | . | . | . | . 2014-03-15 05:58:00 | 3827.00 | 3827.00 | 3826.99 | 3827.00 | 1.76 | 6746.99 | 3826.99 2014-03-15 05:59:00 | 3826.98 | 3828.00 | 3826.50 | 3828.00 | 7.67 | 29360.32 | 3827.44 2014-03-15 06:00:00 | 3828.46 | 3829.86 | 3828.46 | 3829.85 | 2.31 | 8826.79 | 3829.41 2014-03-15 06:01:00 | 3828.87 | 3829.53 | 3826.54 | 3828.97 | 155.72 | 596160.62 | 3828.34 2014-03-15 06:02:00 | 3828.16 | 3829.08 | 3827.57 | 3827.93 | 35.34 | 135299.26 | 3828.61 2014-03-15 06:03:00 | 3827.91 | 3829.04 | 3827.14 | 3827.93 | 65.43 | 250478.10 | 3828.30 2014-03-15 06:04:00 | 3827.93 | 3828.47 | 3826.01 | 3827.69 | 141.11 | 540044.02 | 3827.09 2014-03-15 06:05:00 | 3826.00 | 3827.74 | 3826.00 | 3826.82 | 37.11 | 142008.24 | 3826.89 2014-03-15 06:06:00 | 3826.79 | 3827.46 | 3825.54 | 3826.78 | 80.65 | 308596.18 | 3826.46 2014-03-15 06:07:00 | 3827.05 | 3827.29 | 3826.53 | 3826.53 | 15.39 | 58896.71 | 3826.95 2014-03-15 06:08:00 | 3827.09 | 3827.09 | 3826.53 | 3826.53 | 1.25 | 4779.64 | 3826.78 2014-03-15 06:09:00 | 3825.01 | 3826.46 | 3824.45 | 3825.69 | 85.43 | 326828.35 | 3825.60 2014-03-15 06:10:00 | 3826.10 | 3826.30 | 3824.57 | 3826.25 | 65.19 | 249395.88 | 3825.74 2014-03-15 06:11:00 | 3825.95 | 3825.95 | 3824.36 | 3824.59 | 34.81 | 133151.03 | 3824.86 2014-03-15 06:12:00 | 3825.55 | 3825.77 | 3824.32 | 3824.51 | 75.21 | 287672.91 | 3825.08 2014-03-15 06:13:00 | 3824.71 | 3825.28 | 3824.12 | 3824.53 | 48.52 | 185576.27 | 3824.74 2014-03-15 06:14:00 | 3824.59 | 3826.26 | 3824.00 | 3824.28 | 67.80 | 259339.09 | 3825.17 2014-03-15 06:15:00 | 3824.64 | 3825.10 | 3823.08 | 3824.37 | 65.56 | 250694.55 | 3824.07 2014-03-15 06:16:00 | 3825.59 | 3825.85 | 3823.00 | 3824.53 | 91.69 | 350685.78 | 3824.73 2014-03-15 06:17:00 | 3825.22 | 3825.68 | 3823.79 | 3824.34 | 82.05 | 313833.17 | 3824.85 2014-03-15 06:18:00 | 3824.53 | 3825.00 | 3823.89 | 3825.00 | 32.94 | 125971.72 | 3824.74 2014-03-15 06:19:00 | 3825.02 | 3825.03 | 3823.72 | 3824.19 | 14.78 | 56521.17 | 3824.42 2014-03-15 06:20:00 | 3824.41 | 3824.71 | 3823.73 | 3824.00 | 13.00 | 49702.82 | 3823.88 2014-03-15 06:21:00 | 3824.48 | 3824.49 | 3824.48 | 3824.49 | 1.02 | 3897.16 | 3824.49 2014-03-15 06:22:00 | . | . | . | . | . | . | . 2014-03-15 06:23:00 | 3825.00 | 3825.00 | 3825.00 | 3825.00 | 0.30 | 1147.50 | 3825.00 2014-03-15 06:24:00 | 3824.90 | 3826.99 | 3824.90 | 3826.68 | 34.34 | 131353.99 | 3825.32 2014-03-15 06:25:00 | 3826.09 | 3826.09 | 3824.00 | 3825.99 | 60.37 | 230922.92 | 3825.38 2014-03-15 06:26:00 | 3825.29 | 3826.94 | 3824.58 | 3825.57 | 139.62 | 534144.99 | 3825.73 2014-03-15 06:27:00 | 3826.20 | 3826.60 | 3824.50 | 3824.50 | 25.45 | 97360.37 | 3826.01 2014-03-15 06:28:00 | 3825.09 | 3825.55 | 3822.02 | 3824.35 | 130.36 | 498594.28 | 3824.87 2014-03-15 06:29:00 | 3824.77 | 3825.45 | 3822.18 | 3824.79 | 100.84 | 385639.58 | 3824.31 2014-03-15 06:30:00 | 3825.39 | 3826.61 | 3824.18 | 3824.96 | 62.89 | 240563.39 | 3824.96 2014-03-15 06:31:00 | 3825.64 | 3825.95 | 3823.29 | 3824.94 | 40.78 | 155963.32 | 3824.41 2014-03-15 06:32:00 | 3826.00 | 3826.00 | 3824.99 | 3824.99 | 3.44 | 13156.16 | 3825.58 2014-03-15 06:33:00 | 3824.99 | 3824.99 | 3824.99 | 3824.99 | 0.54 | 2076.97 | 3824.99 2014-03-15 06:34:00 | 3825.25 | 3825.26 | 3824.99 | 3825.24 | 4.49 | 17174.90 | 3825.14 2014-03-15 06:35:00 | . | . | . | . | . | . | . 2014-03-15 06:36:00 | 3825.98 | 3826.87 | 3825.98 | 3826.04 | 5.75 | 21980.38 | 3826.00 2014-03-15 06:37:00 | 3826.04 | 3826.04 | 3825.19 | 3825.94 | 11.27 | 43124.12 | 3825.77 2014-03-15 06:38:00 | 3825.32 | 3826.02 | 3825.00 | 3825.71 | 52.25 | 199880.65 | 3825.61 2014-03-15 06:39:00 | 3825.70 | 3825.71 | 3824.99 | 3824.99 | 8.54 | 32679.74 | 3825.32 2014-03-15 06:40:00 | 3824.93 | 3824.93 | 3824.00 | 3824.93 | 0.04 | 149.16 | 3824.69 2014-03-15 06:41:00 | 3824.94 | 3824.94 | 3823.30 | 3823.99 | 7.26 | 27755.24 | 3824.09 2014-03-15 06:42:00 | 3824.02 | 3824.05 | 3824.02 | 3824.05 | 8.01 | 30626.64 | 3824.03 2014-03-15 06:43:00 | 3824.02 | 3824.96 | 3822.23 | 3822.98 | 37.42 | 143114.52 | 3824.24 2014-03-15 06:44:00 | 3822.97 | 3824.99 | 3822.00 | 3822.31 | 115.83 | 442814.96 | 3823.11 2014-03-15 06:45:00 | 3823.19 | 3823.91 | 3822.02 | 3823.21 | 149.95 | 573237.29 | 3822.83 2014-03-15 06:46:00 | 3823.10 | 3824.45 | 3822.11 | 3823.36 | 91.12 | 348364.13 | 3823.05 2014-03-15 06:47:00 | 3823.41 | 3824.58 | 3822.41 | 3824.14 | 73.17 | 279775.87 | 3823.64 2014-03-15 06:48:00 | 3824.08 | 3824.08 | 3822.49 | 3823.58 | 21.54 | 82345.99 | 3823.29 2014-03-15 06:49:00 | 3824.65 | 3825.67 | 3822.19 | 3824.55 | 35.35 | 135196.05 | 3823.96 2014-03-15 06:50:00 | 3825.04 | 3825.47 | 3822.10 | 3824.37 | 94.81 | 362598.38 | 3824.39 2014-03-15 06:51:00 | 3822.44 | 3825.00 | 3822.22 | 3823.86 | 80.95 | 309506.82 | 3823.43 2014-03-15 06:52:00 | 3824.27 | 3824.38 | 3823.02 | 3824.38 | 85.08 | 325293.57 | 3823.61 2014-03-15 06:53:00 | 3824.41 | 3824.41 | 3822.22 | 3823.38 | 113.05 | 432260.68 | 3823.69 2014-03-15 06:54:00 | 3823.79 | 3824.14 | 3823.00 | 3823.97 | 57.07 | 218204.96 | 3823.60 2014-03-15 06:55:00 | 3823.97 | 3823.97 | 3823.14 | 3823.14 | 1.45 | 5540.92 | 3823.96 2014-03-15 06:56:00 | 3823.74 | 3824.11 | 3823.73 | 3824.11 | 23.65 | 90443.88 | 3823.94 2014-03-15 06:57:00 | 3824.39 | 3824.40 | 3824.00 | 3824.00 | 8.22 | 31418.60 | 3824.07 2014-03-15 06:58:00 | . | . | . | . | . | . | . 2014-03-15 06:59:00 | 3823.05 | 3823.06 | 3822.37 | 3822.37 | 2.60 | 9939.43 | 3822.86 2014-03-15 07:00:00 | 3822.29 | 3823.88 | 3822.29 | 3822.64 | 125.30 | 479027.39 | 3823.10 2014-03-15 07:01:00 | 3822.28 | 3823.42 | 3822.00 | 3822.00 | 57.56 | 220000.32 | 3822.37 2014-03-15 07:02:00 | 3822.01 | 3823.86 | 3822.00 | 3822.60 | 12.95 | 49502.71 | 3822.31 2014-03-15 07:03:00 | 3822.60 | 3823.83 | 3822.51 | 3822.96 | 68.39 | 261470.52 | 3823.28 2014-03-15 07:04:00 | 3822.96 | 3824.04 | 3822.96 | 3824.00 | 2.97 | 11349.49 | 3823.95 2014-03-15 07:05:00 | 3824.53 | 3824.90 | 3823.00 | 3824.56 | 42.14 | 161139.81 | 3823.83 2014-03-15 07:06:00 | 3824.21 | 3827.15 | 3822.52 | 3827.15 | 83.32 | 318651.47 | 3824.29 2014-03-15 07:07:00 | 3827.18 | 3828.91 | 3827.03 | 3828.00 | 23.18 | 88739.75 | 3827.96 2014-03-15 07:08:00 | 3828.10 | 3828.10 | 3825.24 | 3826.56 | 157.80 | 603854.02 | 3826.63 2014-03-15 07:09:00 | 3825.72 | 3827.28 | 3825.30 | 3825.30 | 77.30 | 295762.03 | 3826.21 2014-03-15 07:10:00 | 3827.36 | 3827.45 | 3825.44 | 3826.13 | 127.52 | 487935.70 | 3826.50 2014-03-15 07:11:00 | 3826.78 | 3827.31 | 3825.30 | 3827.31 | 81.17 | 310593.91 | 3826.70 2014-03-15 07:12:00 | 3825.48 | 3827.45 | 3825.16 | 3827.45 | 128.43 | 491384.85 | 3826.15 2014-03-15 07:13:00 | 3826.28 | 3827.44 | 3825.58 | 3826.09 | 145.43 | 556518.30 | 3826.60 2014-03-15 07:14:00 | 3826.42 | 3827.44 | 3824.71 | 3825.80 | 82.38 | 315196.31 | 3826.08 2014-03-15 07:15:00 | 3826.79 | 3827.28 | 3824.93 | 3826.05 | 155.01 | 593083.42 | 3826.22 2014-03-15 07:16:00 | 3826.38 | 3826.98 | 3825.36 | 3826.46 | 76.67 | 293386.13 | 3826.46 2014-03-15 07:17:00 | 3826.31 | 3826.98 | 3825.21 | 3826.98 | 93.97 | 359539.37 | 3826.31 2014-03-15 07:18:00 | 3826.98 | 3826.98 | 3825.13 | 3826.33 | 91.62 | 350550.27 | 3825.97 2014-03-15 07:19:00 | 3826.33 | 3827.00 | 3825.95 | 3826.96 | 6.25 | 23898.74 | 3826.25 2014-03-15 07:20:00 | 3826.75 | 3827.45 | 3826.12 | 3826.72 | 90.57 | 346583.75 | 3826.65 2014-03-15 07:21:00 | 3826.18 | 3827.31 | 3826.12 | 3826.69 | 22.42 | 85803.06 | 3826.56 2014-03-15 07:22:00 | 3826.80 | 3827.29 | 3826.33 | 3827.23 | 4.54 | 17374.83 | 3827.06 2014-03-15 07:23:00 | 3827.20 | 3827.45 | 3827.12 | 3827.12 | 25.28 | 96737.67 | 3827.41 2014-03-15 07:24:00 | 3827.12 | 3831.01 | 3827.06 | 3829.94 | 100.73 | 385637.15 | 3828.54 2014-03-15 07:25:00 | 3830.96 | 3830.96 | 3827.01 | 3828.39 | 95.33 | 365015.03 | 3829.04 2014-03-15 07:26:00 | 3828.89 | 3829.56 | 3827.46 | 3828.00 | 23.30 | 89191.48 | 3828.12 2014-03-15 07:27:00 | 3828.01 | 3829.78 | 3827.93 | 3828.06 | 8.06 | 30847.66 | 3828.68 2014-03-15 07:28:00 | 3829.47 | 3829.80 | 3828.00 | 3829.42 | 51.35 | 196630.52 | 3828.92 2014-03-15 07:29:00 | 3829.41 | 3829.66 | 3827.99 | 3828.00 | 15.31 | 58597.06 | 3828.62 2014-03-15 07:30:00 | 3827.43 | 3829.71 | 3827.16 | 3827.97 | 79.16 | 303040.71 | 3828.45 2014-03-15 07:31:00 | 3828.00 | 3828.45 | 3827.22 | 3827.38 | 78.14 | 299101.73 | 3827.72 2014-03-15 07:32:00 | 3827.50 | 3827.50 | 3827.50 | 3827.50 | 9.40 | 35978.50 | 3827.50 2014-03-15 07:33:00 | 3827.20 | 3827.20 | 3827.20 | 3827.20 | 0.01 | 49.75 | 3827.20 2014-03-15 07:34:00 | 3827.10 | 3831.00 | 3827.10 | 3828.18 | 59.14 | 226464.18 | 3829.35 2014-03-15 07:35:00 | 3829.95 | 3829.95 | 3828.10 | 3828.10 | 130.14 | 498291.81 | 3828.92 2014-03-15 07:36:00 | 3828.08 | 3829.80 | 3828.01 | 3828.27 | 136.31 | 521906.80 | 3828.91 2014-03-15 07:37:00 | 3828.30 | 3828.93 | 3827.52 | 3827.78 | 23.81 | 91145.47 | 3828.35 2014-03-15 07:38:00 | 3828.78 | 3828.80 | 3828.00 | 3828.10 | 4.34 | 16594.70 | 3828.07 2014-03-15 07:39:00 | 3828.48 | 3829.10 | 3828.10 | 3829.07 | 18.01 | 68941.27 | 3828.79 2014-03-15 07:40:00 | 3829.07 | 3829.96 | 3828.07 | 3829.83 | 98.47 | 377045.93 | 3829.12 2014-03-15 07:41:00 | 3829.83 | 3829.83 | 3828.14 | 3828.57 | 82.02 | 314027.60 | 3828.72 2014-03-15 07:42:00 | 3828.38 | 3828.50 | 3828.00 | 3828.00 | 2.84 | 10857.12 | 3828.32 2014-03-15 07:43:00 | 3828.46 | 3829.90 | 3828.46 | 3829.00 | 50.42 | 193061.25 | 3829.14 2014-03-15 07:44:00 | . | . | . | . | . | . | . 2014-03-15 07:45:00 | 3829.93 | 3830.00 | 3829.04 | 3830.00 | 13.99 | 53596.53 | 3829.96 2014-03-15 07:46:00 | 3830.00 | 3830.42 | 3829.12 | 3830.08 | 21.31 | 81610.29 | 3830.03 2014-03-15 07:47:00 | 3829.80 | 3830.51 | 3829.14 | 3829.99 | 35.91 | 137515.24 | 3829.76 2014-03-15 07:48:00 | 3829.99 | 3830.00 | 3829.01 | 3830.00 | 22.02 | 84308.53 | 3829.07 2014-03-15 07:49:00 | 3829.15 | 3830.00 | 3829.02 | 3829.02 | 2.41 | 9226.09 | 3829.84 2014-03-15 07:50:00 | 3829.11 | 3829.20 | 3829.00 | 3829.00 | 8.24 | 31536.00 | 3829.04 2014-03-15 07:51:00 | 3828.22 | 3828.93 | 3827.67 | 3828.67 | 49.89 | 191009.21 | 3828.45 2014-03-15 07:52:00 | 3828.25 | 3828.83 | 3827.53 | 3827.67 | 20.13 | 77043.98 | 3827.89 2014-03-15 07:53:00 | . | . | . | . | . | . | . 2014-03-15 07:54:00 | 3828.83 | 3828.83 | 3828.00 | 3828.21 | 1.15 | 4387.11 | 3828.20 2014-03-15 07:55:00 | 3828.00 | 3828.00 | 3827.11 | 3827.15 | 13.41 | 51314.15 | 3827.70 2014-03-15 07:56:00 | 3827.15 | 3827.84 | 3827.15 | 3827.84 | 4.76 | 18221.28 | 3827.20 2014-03-15 07:57:00 | 3827.34 | 3827.83 | 3827.00 | 3827.00 | 8.20 | 31384.22 | 3827.34 2014-03-15 07:58:00 | 3826.10 | 3826.90 | 3825.81 | 3825.88 | 144.63 | 553394.72 | 3826.31 2014-03-15 07:59:00 | 3826.26 | 3826.89 | 3825.82 | 3826.52 | 133.77 | 511856.86 | 3826.34 2014-03-15 08:00:00 | 3825.81 | 3828.83 | 3825.81 | 3826.30 | 26.39 | 100988.40 | 3826.48 2014-03-15 08:01:00 | 3826.50 | 3826.50 | 3826.46 | 3826.46 | 2.30 | 8816.24 | 3826.49 2014-03-15 08:02:00 | 3825.81 | 3825.81 | 3824.05 | 3824.44 | 55.81 | 213461.50 | 3825.06 2014-03-15 08:03:00 | 3824.27 | 3826.73 | 3824.13 | 3824.76 | 90.56 | 346412.87 | 3825.27 2014-03-15 08:04:00 | 3825.19 | 3825.19 | 3824.09 | 3824.10 | 56.41 | 215742.65 | 3824.61 2014-03-15 08:05:00 | 3823.09 | 3824.99 | 3822.07 | 3824.02 | 53.58 | 204879.65 | 3823.95 2014-03-15 08:06:00 | 3824.98 | 3826.86 | 3824.00 | 3824.00 | 21.55 | 82432.07 | 3824.44 2014-03-15 08:07:00 | 3823.96 | 3826.75 | 3822.31 | 3826.75 | 44.05 | 168439.23 | 3823.82 2014-03-15 08:08:00 | 3826.29 | 3826.83 | 3824.05 | 3825.72 | 196.32 | 750973.64 | 3825.31 2014-03-15 08:09:00 | 3825.94 | 3827.49 | 3824.57 | 3825.65 | 36.75 | 140606.13 | 3826.43 2014-03-15 08:10:00 | 3826.36 | 3827.80 | 3826.36 | 3827.27 | 122.05 | 467075.51 | 3827.01 2014-03-15 08:11:00 | 3827.09 | 3827.50 | 3826.48 | 3827.50 | 47.33 | 181112.77 | 3827.00 2014-03-15 08:12:00 | 3827.50 | 3827.78 | 3826.51 | 3826.97 | 46.10 | 176449.65 | 3827.29 2014-03-15 08:13:00 | 3826.96 | 3827.81 | 3826.79 | 3827.74 | 77.59 | 296978.15 | 3827.43 2014-03-15 08:14:00 | 3827.72 | 3827.83 | 3825.33 | 3826.07 | 62.41 | 238794.53 | 3826.22 2014-03-15 08:15:00 | 3826.84 | 3826.84 | 3825.35 | 3826.81 | 100.40 | 384135.04 | 3826.05 2014-03-15 08:16:00 | 3826.50 | 3827.86 | 3825.40 | 3825.41 | 87.18 | 333544.18 | 3826.06 2014-03-15 08:17:00 | 3825.40 | 3827.11 | 3824.18 | 3826.23 | 75.85 | 290154.79 | 3825.53 2014-03-15 08:18:00 | 3826.95 | 3827.94 | 3825.25 | 3827.60 | 50.25 | 192266.55 | 3826.20 2014-03-15 08:19:00 | 3827.45 | 3827.90 | 3825.49 | 3827.12 | 98.76 | 377972.84 | 3827.22 2014-03-15 08:20:00 | 3826.34 | 3827.89 | 3826.31 | 3826.51 | 92.73 | 354881.43 | 3827.00 2014-03-15 08:21:00 | 3827.08 | 3827.93 | 3826.21 | 3826.98 | 98.35 | 376389.91 | 3827.20 2014-03-15 08:22:00 | 3828.00 | 3828.00 | 3827.01 | 3828.00 | 0.79 | 3004.76 | 3827.72 2014-03-15 08:23:00 | 3828.00 | 3828.00 | 3827.20 | 3827.20 | 9.66 | 36968.57 | 3827.37 2014-03-15 08:24:00 | 3827.26 | 3828.13 | 3827.11 | 3827.77 | 81.00 | 310024.22 | 3827.55 2014-03-15 08:25:00 | 3827.33 | 3827.61 | 3825.31 | 3826.80 | 31.14 | 119181.13 | 3827.27 2014-03-15 08:26:00 | 3825.58 | 3826.94 | 3825.33 | 3826.19 | 43.15 | 165102.24 | 3826.06 2014-03-15 08:27:00 | 3826.24 | 3826.24 | 3826.23 | 3826.23 | 0.27 | 1021.60 | 3826.23 2014-03-15 08:28:00 | 3827.18 | 3827.88 | 3826.23 | 3827.88 | 11.30 | 43256.15 | 3827.30 2014-03-15 08:29:00 | 3827.39 | 3828.12 | 3826.08 | 3827.25 | 97.47 | 373038.98 | 3827.41 2014-03-15 08:30:00 | 3827.17 | 3827.79 | 3825.80 | 3825.80 | 52.40 | 200560.25 | 3827.27 2014-03-15 08:31:00 | 3825.30 | 3825.30 | 3822.00 | 3822.59 | 53.03 | 202729.29 | 3822.92 2014-03-15 08:32:00 | 3822.06 | 3822.23 | 3822.00 | 3822.00 | 11.22 | 42887.24 | 3822.05 2014-03-15 08:33:00 | 3822.27 | 3824.65 | 3822.00 | 3822.00 | 86.48 | 330642.23 | 3823.38 2014-03-15 08:34:00 | 3822.00 | 3824.03 | 3818.10 | 3820.18 | 136.30 | 520887.21 | 3821.65 2014-03-15 08:35:00 | 3819.05 | 3821.99 | 3818.16 | 3821.94 | 62.55 | 238927.52 | 3820.03 2014-03-15 08:36:00 | 3820.17 | 3822.00 | 3819.16 | 3821.61 | 42.82 | 163609.04 | 3820.77 2014-03-15 08:37:00 | 3821.77 | 3823.56 | 3820.00 | 3822.00 | 99.92 | 381940.70 | 3822.50 2014-03-15 08:38:00 | 3821.74 | 3823.13 | 3821.37 | 3822.54 | 64.43 | 246258.74 | 3822.11 2014-03-15 08:39:00 | 3823.09 | 3823.10 | 3820.01 | 3820.17 | 15.43 | 58942.47 | 3820.98 2014-03-15 08:40:00 | 3820.00 | 3822.87 | 3819.96 | 3822.12 | 71.79 | 274346.01 | 3821.72 2014-03-15 08:41:00 | 3820.54 | 3822.86 | 3820.18 | 3822.78 | 85.49 | 326704.65 | 3821.69 2014-03-15 08:42:00 | 3820.58 | 3822.54 | 3820.19 | 3821.33 | 101.13 | 386479.39 | 3821.61 2014-03-15 08:43:00 | 3821.32 | 3822.49 | 3820.32 | 3820.36 | 96.71 | 369589.95 | 3821.83 2014-03-15 08:44:00 | 3821.05 | 3822.51 | 3820.35 | 3822.29 | 81.84 | 312759.48 | 3821.55 2014-03-15 08:45:00 | 3822.20 | 3822.51 | 3820.90 | 3821.53 | 104.35 | 398791.59 | 3821.82 2014-03-15 08:46:00 | 3822.17 | 3822.51 | 3820.43 | 3821.43 | 130.00 | 496832.57 | 3821.67 2014-03-15 08:47:00 | 3820.15 | 3821.26 | 3820.07 | 3820.82 | 7.58 | 28969.09 | 3820.77 2014-03-15 08:48:00 | 3820.46 | 3821.68 | 3820.00 | 3821.66 | 162.93 | 622538.94 | 3820.87 2014-03-15 08:49:00 | 3821.70 | 3822.65 | 3821.57 | 3821.78 | 24.22 | 92556.15 | 3821.79 2014-03-15 08:50:00 | 3821.67 | 3822.90 | 3821.15 | 3821.16 | 50.27 | 192137.35 | 3822.34 2014-03-15 08:51:00 | 3821.19 | 3821.95 | 3819.03 | 3821.95 | 52.34 | 199957.60 | 3820.29 2014-03-15 08:52:00 | 3822.00 | 3822.90 | 3819.00 | 3820.85 | 103.79 | 396622.84 | 3821.54 2014-03-15 08:53:00 | 3820.67 | 3821.00 | 3819.50 | 3819.51 | 73.72 | 281615.59 | 3820.33 2014-03-15 08:54:00 | 3819.75 | 3821.00 | 3819.00 | 3819.07 | 20.04 | 76547.43 | 3819.73 2014-03-15 08:55:00 | 3819.01 | 3819.11 | 3816.02 | 3817.99 | 84.72 | 323445.85 | 3817.87 2014-03-15 08:56:00 | 3816.83 | 3820.81 | 3816.48 | 3819.00 | 86.07 | 328634.46 | 3818.44 2014-03-15 08:57:00 | 3819.00 | 3819.00 | 3816.01 | 3818.80 | 55.96 | 213656.95 | 3817.76 2014-03-15 08:58:00 | 3818.82 | 3819.87 | 3818.19 | 3819.01 | 83.53 | 319028.83 | 3819.20 2014-03-15 08:59:00 | 3818.49 | 3819.83 | 3818.17 | 3818.74 | 80.81 | 308658.88 | 3819.37 2014-03-15 09:00:00 | 3819.27 | 3820.00 | 3816.15 | 3818.70 | 24.23 | 92534.37 | 3818.68 2014-03-15 09:01:00 | 3818.45 | 3819.21 | 3815.15 | 3815.90 | 78.32 | 298947.13 | 3816.95 2014-03-15 09:02:00 | 3817.69 | 3817.90 | 3815.15 | 3817.46 | 49.96 | 190679.41 | 3816.87 2014-03-15 09:03:00 | 3816.70 | 3817.90 | 3816.26 | 3817.35 | 39.75 | 151760.50 | 3817.49 2014-03-15 09:04:00 | 3817.37 | 3817.89 | 3816.13 | 3817.29 | 70.63 | 269600.12 | 3816.86 2014-03-15 09:05:00 | 3816.13 | 3816.13 | 3815.21 | 3815.99 | 19.26 | 73497.82 | 3816.09 2014-03-15 09:06:00 | 3815.30 | 3815.99 | 3815.20 | 3815.22 | 15.63 | 59628.56 | 3815.25 2014-03-15 09:07:00 | 3815.23 | 3815.51 | 3815.23 | 3815.50 | 20.41 | 77878.16 | 3815.50 2014-03-15 09:08:00 | 3815.50 | 3817.27 | 3815.50 | 3816.53 | 29.03 | 110799.04 | 3816.58 2014-03-15 09:09:00 | 3816.67 | 3817.83 | 3815.59 | 3816.92 | 65.02 | 248150.49 | 3816.70 2014-03-15 09:10:00 | 3817.51 | 3818.81 | 3816.19 | 3818.50 | 51.62 | 197059.06 | 3817.64 2014-03-15 09:11:00 | 3818.50 | 3818.51 | 3816.38 | 3818.16 | 52.77 | 201466.85 | 3817.68 2014-03-15 09:12:00 | 3817.65 | 3818.80 | 3817.65 | 3817.67 | 11.05 | 42176.29 | 3818.59 2014-03-15 09:13:00 | 3817.95 | 3818.54 | 3817.65 | 3817.65 | 56.04 | 213984.24 | 3818.22 2014-03-15 09:14:00 | 3817.65 | 3817.65 | 3816.00 | 3816.00 | 27.85 | 106285.53 | 3816.63 2014-03-15 09:15:00 | 3815.51 | 3817.54 | 3815.00 | 3815.70 | 81.60 | 311389.24 | 3816.04 2014-03-15 09:16:00 | 3816.99 | 3817.31 | 3815.10 | 3815.70 | 68.91 | 263009.71 | 3816.55 2014-03-15 09:17:00 | 3816.55 | 3816.77 | 3815.28 | 3816.28 | 46.31 | 176721.88 | 3816.23 2014-03-15 09:18:00 | 3816.49 | 3816.50 | 3815.95 | 3816.50 | 7.68 | 29304.54 | 3816.19 2014-03-15 09:19:00 | 3817.65 | 3818.00 | 3815.99 | 3816.00 | 53.09 | 202616.33 | 3816.68 2014-03-15 09:20:00 | 3816.13 | 3816.15 | 3815.13 | 3815.25 | 9.58 | 36545.82 | 3816.00 2014-03-15 09:21:00 | 3815.97 | 3815.99 | 3815.14 | 3815.17 | 1.89 | 7219.35 | 3815.73 2014-03-15 09:22:00 | 3815.17 | 3815.90 | 3815.17 | 3815.89 | 7.91 | 30187.34 | 3815.87 2014-03-15 09:23:00 | 3815.31 | 3815.31 | 3815.31 | 3815.31 | 0.21 | 782.14 | 3815.31 2014-03-15 09:24:00 | 3815.31 | 3815.70 | 3815.00 | 3815.70 | 12.53 | 47789.47 | 3815.22 2014-03-15 09:25:00 | 3815.02 | 3815.67 | 3815.00 | 3815.00 | 11.22 | 42813.62 | 3815.15 2014-03-15 09:26:00 | 3815.50 | 3815.50 | 3815.00 | 3815.00 | 6.58 | 25114.42 | 3815.04 2014-03-15 09:27:00 | 3815.00 | 3815.49 | 3815.00 | 3815.49 | 0.80 | 3048.48 | 3815.37 2014-03-15 09:28:00 | 3815.40 | 3818.29 | 3815.40 | 3818.04 | 35.72 | 136302.09 | 3815.74 2014-03-15 09:29:00 | 3817.68 | 3818.14 | 3816.18 | 3816.32 | 31.26 | 119305.16 | 3816.91 2014-03-15 09:30:00 | 3816.33 | 3816.33 | 3813.28 | 3813.28 | 39.55 | 150866.23 | 3815.05 2014-03-15 09:31:00 | 3813.23 | 3814.79 | 3812.00 | 3812.14 | 93.47 | 356434.32 | 3813.23 2014-03-15 09:32:00 | 3812.45 | 3814.46 | 3812.01 | 3813.86 | 59.77 | 227950.74 | 3813.67 2014-03-15 09:33:00 | 3813.29 | 3814.58 | 3813.29 | 3814.58 | 2.96 | 11271.26 | 3814.30 2014-03-15 09:34:00 | 3813.77 | 3815.59 | 3813.24 | 3815.02 | 9.80 | 37389.17 | 3814.05 2014-03-15 09:35:00 | 3815.03 | 3815.03 | 3814.33 | 3814.40 | 4.41 | 16823.83 | 3814.93 2014-03-15 09:36:00 | 3814.49 | 3815.45 | 3812.20 | 3814.67 | 30.10 | 114799.14 | 3813.42 2014-03-15 09:37:00 | 3814.00 | 3814.99 | 3812.26 | 3814.96 | 72.97 | 278285.87 | 3813.81 2014-03-15 09:38:00 | 3814.93 | 3814.93 | 3812.50 | 3814.89 | 74.09 | 282550.90 | 3813.51 2014-03-15 09:39:00 | 3813.55 | 3814.60 | 3812.64 | 3813.82 | 67.60 | 257814.11 | 3813.71 2014-03-15 09:40:00 | 3812.63 | 3813.83 | 3812.46 | 3812.49 | 14.40 | 54925.46 | 3813.21 2014-03-15 09:41:00 | 3813.12 | 3813.68 | 3812.50 | 3812.84 | 109.80 | 418674.72 | 3813.14 2014-03-15 09:42:00 | 3812.60 | 3816.79 | 3812.60 | 3815.36 | 53.80 | 205231.72 | 3814.65 2014-03-15 09:43:00 | 3816.38 | 3820.27 | 3816.38 | 3818.76 | 54.30 | 207357.87 | 3818.89 2014-03-15 09:44:00 | 3818.75 | 3820.33 | 3818.75 | 3820.32 | 64.21 | 245249.14 | 3819.49 2014-03-15 09:45:00 | 3821.12 | 3821.75 | 3817.00 | 3818.05 | 88.67 | 338738.06 | 3820.12 2014-03-15 09:46:00 | 3817.54 | 3820.00 | 3817.10 | 3819.00 | 17.62 | 67288.04 | 3818.84 2014-03-15 09:47:00 | 3818.26 | 3818.98 | 3818.26 | 3818.98 | 2.53 | 9661.01 | 3818.58 2014-03-15 09:48:00 | 3818.97 | 3819.07 | 3816.84 | 3817.32 | 43.98 | 167908.30 | 3817.83 2014-03-15 09:49:00 | 3817.11 | 3818.47 | 3815.00 | 3816.93 | 56.53 | 215771.58 | 3817.07 2014-03-15 09:50:00 | 3817.01 | 3817.01 | 3813.94 | 3815.20 | 47.07 | 179611.77 | 3815.84 2014-03-15 09:51:00 | 3815.09 | 3817.76 | 3815.09 | 3816.40 | 69.56 | 265484.42 | 3816.46 2014-03-15 09:52:00 | 3815.42 | 3818.26 | 3815.42 | 3815.84 | 107.72 | 411154.50 | 3817.06 2014-03-15 09:53:00 | 3815.85 | 3817.84 | 3815.85 | 3817.75 | 31.50 | 120238.43 | 3817.21 2014-03-15 09:54:00 | 3817.74 | 3817.91 | 3816.39 | 3816.51 | 27.89 | 106464.77 | 3817.45 2014-03-15 09:55:00 | 3817.29 | 3817.31 | 3816.52 | 3816.77 | 0.53 | 2007.58 | 3816.70 2014-03-15 09:56:00 | 3817.77 | 3817.77 | 3816.81 | 3817.77 | 24.75 | 94460.02 | 3817.34 2014-03-15 09:57:00 | 3817.65 | 3817.99 | 3816.51 | 3816.82 | 16.77 | 64002.01 | 3817.14 2014-03-15 09:58:00 | 3816.55 | 3816.55 | 3815.85 | 3815.85 | 5.09 | 19433.33 | 3816.44 2014-03-15 09:59:00 | 3815.50 | 3815.50 | 3810.78 | 3813.82 | 26.97 | 102823.86 | 3812.39 2014-03-15 10:00:00 | 3811.13 | 3814.19 | 3811.13 | 3813.49 | 83.47 | 318255.42 | 3812.72 2014-03-15 10:01:00 | 3812.94 | 3813.95 | 3811.99 | 3812.02 | 60.00 | 228781.48 | 3813.02 2014-03-15 10:02:00 | 3811.97 | 3812.99 | 3811.02 | 3812.99 | 9.13 | 34813.95 | 3811.89 2014-03-15 10:03:00 | 3813.00 | 3816.07 | 3812.99 | 3814.96 | 91.80 | 350174.55 | 3814.75 2014-03-15 10:04:00 | 3815.00 | 3815.00 | 3811.71 | 3811.71 | 15.45 | 58925.26 | 3813.44 2014-03-15 10:05:00 | 3812.89 | 3815.73 | 3811.50 | 3815.16 | 53.38 | 203540.52 | 3812.98 2014-03-15 10:06:00 | 3813.03 | 3814.07 | 3811.54 | 3811.54 | 70.20 | 267670.28 | 3812.75 2014-03-15 10:07:00 | 3811.42 | 3813.00 | 3811.37 | 3812.99 | 49.91 | 190270.04 | 3812.19 2014-03-15 10:08:00 | 3812.73 | 3814.86 | 3812.20 | 3812.96 | 77.39 | 295121.66 | 3813.68 2014-03-15 10:09:00 | 3813.65 | 3814.71 | 3813.05 | 3813.79 | 89.53 | 341467.22 | 3813.87 2014-03-15 10:10:00 | 3813.93 | 3815.51 | 3813.04 | 3815.51 | 33.48 | 127694.41 | 3813.71 2014-03-15 10:11:00 | 3815.79 | 3817.00 | 3813.88 | 3815.99 | 79.26 | 302444.76 | 3815.71 2014-03-15 10:12:00 | 3816.54 | 3821.94 | 3816.16 | 3821.33 | 57.85 | 220913.22 | 3818.66 2014-03-15 10:13:00 | 3820.69 | 3821.17 | 3816.87 | 3817.96 | 70.54 | 269428.80 | 3819.36 2014-03-15 10:14:00 | 3815.98 | 3819.91 | 3815.67 | 3817.75 | 42.90 | 163762.45 | 3817.66 2014-03-15 10:15:00 | 3817.84 | 3819.66 | 3815.14 | 3817.18 | 67.77 | 258693.53 | 3817.51 2014-03-15 10:16:00 | 3816.86 | 3819.94 | 3815.52 | 3816.43 | 68.20 | 260304.23 | 3816.61 2014-03-15 10:17:00 | 3817.13 | 3821.90 | 3816.29 | 3820.77 | 119.28 | 455507.24 | 3818.93 2014-03-15 10:18:00 | 3820.80 | 3821.96 | 3820.03 | 3820.76 | 72.63 | 277517.24 | 3820.97 2014-03-15 10:19:00 | 3820.76 | 3821.10 | 3820.76 | 3821.08 | 7.30 | 27888.71 | 3820.90 2014-03-15 10:20:00 | 3821.08 | 3821.08 | 3818.62 | 3820.85 | 49.87 | 190505.02 | 3819.80 2014-03-15 10:21:00 | 3821.25 | 3822.06 | 3820.95 | 3820.97 | 49.42 | 188841.39 | 3821.23 2014-03-15 10:22:00 | 3821.86 | 3823.64 | 3819.47 | 3819.79 | 61.35 | 234443.32 | 3821.59 2014-03-15 10:23:00 | 3821.55 | 3823.65 | 3820.16 | 3823.65 | 49.13 | 187783.08 | 3822.40 2014-03-15 10:24:00 | 3823.51 | 3824.92 | 3822.03 | 3822.04 | 46.59 | 178134.81 | 3823.46 2014-03-15 10:25:00 | 3820.94 | 3824.80 | 3820.41 | 3824.00 | 75.93 | 290232.65 | 3822.57 2014-03-15 10:26:00 | 3821.38 | 3823.12 | 3821.00 | 3821.58 | 22.02 | 84159.72 | 3821.62 2014-03-15 10:27:00 | 3821.37 | 3821.99 | 3819.00 | 3819.03 | 60.02 | 229349.39 | 3821.22 2014-03-15 10:28:00 | 3819.89 | 3820.74 | 3818.10 | 3820.40 | 115.17 | 439900.86 | 3819.68 2014-03-15 10:29:00 | 3820.38 | 3820.81 | 3818.10 | 3818.23 | 62.48 | 238628.46 | 3819.28 2014-03-15 10:30:00 | 3818.23 | 3820.88 | 3818.23 | 3819.21 | 77.02 | 294199.44 | 3819.63 2014-03-15 10:31:00 | 3819.87 | 3820.93 | 3817.00 | 3818.43 | 65.75 | 251115.97 | 3819.54 2014-03-15 10:32:00 | 3819.03 | 3820.92 | 3819.03 | 3820.92 | 30.25 | 115544.36 | 3819.77 2014-03-15 10:33:00 | 3820.93 | 3820.93 | 3819.28 | 3820.50 | 91.14 | 348154.53 | 3819.87 2014-03-15 10:34:00 | 3819.37 | 3820.95 | 3815.95 | 3816.76 | 85.96 | 328212.54 | 3818.33 2014-03-15 10:35:00 | 3817.21 | 3819.55 | 3816.29 | 3817.47 | 69.04 | 263541.76 | 3817.01 2014-03-15 10:36:00 | 3816.83 | 3817.28 | 3815.50 | 3815.50 | 44.40 | 169454.33 | 3816.37 2014-03-15 10:37:00 | 3815.80 | 3816.18 | 3815.80 | 3816.18 | 6.17 | 23551.73 | 3815.90 2014-03-15 10:38:00 | 3817.00 | 3818.99 | 3815.86 | 3818.99 | 33.43 | 127602.61 | 3816.89 2014-03-15 10:39:00 | 3818.41 | 3818.41 | 3817.80 | 3817.83 | 9.30 | 35502.60 | 3817.89 2014-03-15 10:40:00 | 3817.80 | 3817.83 | 3814.98 | 3815.00 | 56.32 | 214909.74 | 3816.00 2014-03-15 10:41:00 | 3815.05 | 3818.96 | 3814.94 | 3815.71 | 58.48 | 223222.81 | 3816.88 2014-03-15 10:42:00 | 3817.56 | 3818.81 | 3815.83 | 3817.45 | 114.38 | 436585.64 | 3817.14 2014-03-15 10:43:00 | 3816.00 | 3817.16 | 3813.03 | 3814.72 | 22.75 | 86794.15 | 3815.30 2014-03-15 10:44:00 | 3815.99 | 3817.77 | 3814.58 | 3815.12 | 49.42 | 188594.09 | 3816.30 2014-03-15 10:45:00 | 3815.10 | 3817.57 | 3814.81 | 3816.52 | 40.39 | 154123.94 | 3815.99 2014-03-15 10:46:00 | 3814.56 | 3817.00 | 3814.01 | 3815.78 | 36.79 | 140368.91 | 3814.99 2014-03-15 10:47:00 | 3815.09 | 3816.93 | 3813.03 | 3815.01 | 108.19 | 412681.80 | 3814.52 2014-03-15 10:48:00 | 3816.35 | 3816.35 | 3813.24 | 3815.05 | 48.77 | 186093.52 | 3815.66 2014-03-15 10:49:00 | 3815.68 | 3815.68 | 3814.21 | 3814.21 | 39.94 | 152355.75 | 3814.90 2014-03-15 10:50:00 | 3815.20 | 3815.20 | 3814.20 | 3814.99 | 5.67 | 21612.13 | 3815.03 2014-03-15 10:51:00 | 3815.00 | 3816.49 | 3814.80 | 3816.46 | 39.86 | 152077.30 | 3815.67 2014-03-15 10:52:00 | 3816.46 | 3817.60 | 3815.00 | 3815.00 | 10.72 | 40916.61 | 3816.49 2014-03-15 10:53:00 | 3815.90 | 3816.39 | 3815.90 | 3815.90 | 0.57 | 2194.15 | 3815.91 2014-03-15 10:54:00 | 3816.39 | 3816.65 | 3815.06 | 3815.45 | 36.43 | 139011.51 | 3815.75 2014-03-15 10:55:00 | 3815.00 | 3817.60 | 3815.00 | 3816.86 | 70.44 | 268801.26 | 3816.19 2014-03-15 10:56:00 | 3816.01 | 3816.96 | 3815.61 | 3815.61 | 49.72 | 189757.57 | 3816.37 2014-03-15 10:57:00 | 3815.61 | 3816.92 | 3815.54 | 3815.58 | 62.05 | 236795.30 | 3816.08 2014-03-15 10:58:00 | 3815.58 | 3815.90 | 3815.55 | 3815.88 | 4.85 | 18502.76 | 3815.79 2014-03-15 10:59:00 | 3815.01 | 3816.00 | 3815.01 | 3815.63 | 17.57 | 67033.41 | 3815.87 2014-03-15 11:00:00 | 3815.63 | 3815.63 | 3815.01 | 3815.02 | 2.99 | 11422.64 | 3815.18 2014-03-15 11:01:00 | 3815.04 | 3815.62 | 3815.00 | 3815.62 | 3.84 | 14649.66 | 3815.02 2014-03-15 11:02:00 | 3815.63 | 3815.68 | 3814.49 | 3814.49 | 2.04 | 7790.61 | 3815.18 2014-03-15 11:03:00 | 3814.49 | 3814.49 | 3813.50 | 3813.55 | 1.72 | 6560.17 | 3814.05 2014-03-15 11:04:00 | 3813.04 | 3813.04 | 3812.04 | 3812.04 | 10.67 | 40676.62 | 3812.60 2014-03-15 11:05:00 | 3812.07 | 3812.07 | 3811.84 | 3812.01 | 21.95 | 83667.85 | 3811.92 2014-03-15 11:06:00 | 3811.05 | 3812.74 | 3811.00 | 3811.00 | 90.32 | 344285.12 | 3811.75 2014-03-15 11:07:00 | 3811.00 | 3812.44 | 3811.00 | 3811.78 | 54.28 | 206910.18 | 3811.76 2014-03-15 11:08:00 | 3811.00 | 3812.49 | 3811.00 | 3812.49 | 63.41 | 241662.59 | 3811.41 2014-03-15 11:09:00 | 3813.88 | 3814.17 | 3813.14 | 3814.11 | 8.64 | 32959.98 | 3813.93 2014-03-15 11:10:00 | 3814.12 | 3815.18 | 3814.00 | 3814.00 | 23.58 | 89956.08 | 3814.93 2014-03-15 11:11:00 | 3814.01 | 3814.88 | 3812.67 | 3814.37 | 20.83 | 79423.74 | 3813.68 2014-03-15 11:12:00 | 3813.36 | 3814.86 | 3812.48 | 3813.57 | 25.47 | 97153.49 | 3813.83 2014-03-15 11:13:00 | 3811.89 | 3812.95 | 3811.89 | 3812.81 | 3.55 | 13531.81 | 3812.85 2014-03-15 11:14:00 | 3812.83 | 3813.51 | 3811.85 | 3811.86 | 9.59 | 36551.25 | 3812.58 2014-03-15 11:15:00 | 3811.97 | 3813.98 | 3811.33 | 3812.16 | 50.17 | 191277.94 | 3812.60 2014-03-15 11:16:00 | 3811.73 | 3814.52 | 3811.67 | 3812.15 | 87.38 | 333183.45 | 3813.00 2014-03-15 11:17:00 | 3813.69 | 3815.00 | 3812.32 | 3815.00 | 48.56 | 185195.85 | 3813.91 2014-03-15 11:18:00 | 3814.16 | 3814.97 | 3813.22 | 3814.48 | 56.44 | 215244.77 | 3814.03 2014-03-15 11:19:00 | 3814.97 | 3815.23 | 3813.74 | 3815.23 | 37.17 | 141787.14 | 3814.56 2014-03-15 11:20:00 | 3815.31 | 3815.82 | 3813.24 | 3815.10 | 43.83 | 167180.63 | 3814.21 2014-03-15 11:21:00 | 3813.37 | 3816.51 | 3813.22 | 3815.80 | 25.58 | 97601.67 | 3815.84 2014-03-15 11:22:00 | 3815.70 | 3816.40 | 3814.24 | 3815.50 | 13.06 | 49831.92 | 3815.61 2014-03-15 11:23:00 | 3815.85 | 3817.91 | 3815.17 | 3816.32 | 54.57 | 208275.27 | 3816.80 2014-03-15 11:24:00 | 3815.87 | 3817.79 | 3815.60 | 3817.12 | 38.86 | 148303.74 | 3816.75 2014-03-15 11:25:00 | 3816.10 | 3816.10 | 3816.07 | 3816.07 | 12.33 | 47067.78 | 3816.10 2014-03-15 11:26:00 | 3815.46 | 3817.82 | 3815.32 | 3817.41 | 42.07 | 160580.70 | 3817.08 2014-03-15 11:27:00 | 3816.55 | 3817.20 | 3815.30 | 3815.84 | 65.46 | 249820.79 | 3816.33 2014-03-15 11:28:00 | 3815.61 | 3816.88 | 3815.34 | 3816.85 | 25.67 | 97951.98 | 3815.96 2014-03-15 11:29:00 | 3815.96 | 3816.85 | 3815.30 | 3815.30 | 46.95 | 179168.08 | 3815.90 2014-03-15 11:30:00 | 3816.18 | 3816.65 | 3815.34 | 3816.52 | 37.89 | 144591.30 | 3816.08 2014-03-15 11:31:00 | 3815.44 | 3816.84 | 3815.44 | 3815.99 | 46.18 | 176214.14 | 3816.14 2014-03-15 11:32:00 | 3815.90 | 3816.23 | 3815.90 | 3815.96 | 12.07 | 46063.53 | 3816.05 2014-03-15 11:33:00 | 3815.95 | 3816.80 | 3815.95 | 3816.80 | 1.03 | 3938.08 | 3815.97 2014-03-15 11:34:00 | 3816.21 | 3816.21 | 3815.85 | 3815.96 | 7.69 | 29357.33 | 3816.11 2014-03-15 11:35:00 | 3816.50 | 3816.94 | 3815.23 | 3815.60 | 60.25 | 229926.18 | 3816.14 2014-03-15 11:36:00 | 3816.63 | 3816.89 | 3815.59 | 3816.89 | 63.93 | 243971.62 | 3816.23 2014-03-15 11:37:00 | 3816.89 | 3816.89 | 3815.68 | 3816.09 | 30.84 | 117691.27 | 3816.19 2014-03-15 11:38:00 | 3816.41 | 3816.90 | 3816.09 | 3816.82 | 8.96 | 34180.70 | 3816.51 2014-03-15 11:39:00 | 3816.53 | 3816.82 | 3816.52 | 3816.52 | 4.11 | 15682.32 | 3816.58 2014-03-15 11:40:00 | 3816.52 | 3816.79 | 3814.67 | 3816.79 | 44.06 | 168127.73 | 3815.71 2014-03-15 11:41:00 | 3816.79 | 3816.79 | 3814.27 | 3816.55 | 56.58 | 215857.52 | 3815.09 2014-03-15 11:42:00 | 3816.49 | 3816.86 | 3814.92 | 3816.86 | 29.49 | 112512.61 | 3815.41 2014-03-15 11:43:00 | 3816.86 | 3817.00 | 3815.99 | 3816.01 | 5.56 | 21200.78 | 3816.52 2014-03-15 11:44:00 | 3816.59 | 3816.59 | 3814.20 | 3815.64 | 72.89 | 278072.56 | 3815.07 2014-03-15 11:45:00 | 3815.32 | 3815.64 | 3814.60 | 3814.60 | 16.90 | 64482.21 | 3815.06 2014-03-15 11:46:00 | 3816.04 | 3816.81 | 3814.60 | 3816.02 | 61.65 | 235210.97 | 3815.57 2014-03-15 11:47:00 | 3816.88 | 3816.88 | 3815.07 | 3815.99 | 42.30 | 161412.84 | 3815.64 2014-03-15 11:48:00 | 3816.07 | 3816.07 | 3815.97 | 3815.97 | 18.09 | 69032.62 | 3816.07 2014-03-15 11:49:00 | 3815.13 | 3815.13 | 3814.20 | 3814.20 | 4.00 | 15239.70 | 3814.69 2014-03-15 11:50:00 | 3814.20 | 3814.50 | 3814.18 | 3814.19 | 1.74 | 6625.37 | 3814.26 2014-03-15 11:51:00 | 3814.19 | 3814.19 | 3813.96 | 3813.96 | 2.46 | 9378.66 | 3814.02 2014-03-15 11:52:00 | 3813.88 | 3813.89 | 3812.35 | 3812.42 | 8.42 | 32110.85 | 3812.73 2014-03-15 11:53:00 | 3813.46 | 3816.50 | 3813.46 | 3814.19 | 55.36 | 211183.35 | 3814.73 2014-03-15 11:54:00 | 3815.54 | 3816.00 | 3813.99 | 3814.64 | 46.76 | 178400.64 | 3815.08 2014-03-15 11:55:00 | 3814.02 | 3815.92 | 3814.01 | 3814.06 | 14.78 | 56369.37 | 3814.67 2014-03-15 11:56:00 | 3814.10 | 3814.13 | 3814.00 | 3814.00 | 3.99 | 15210.64 | 3814.10 2014-03-15 11:57:00 | 3813.56 | 3813.57 | 3813.41 | 3813.42 | 1.38 | 5270.30 | 3813.53 2014-03-15 11:58:00 | 3813.24 | 3813.56 | 3813.24 | 3813.56 | 3.68 | 14048.57 | 3813.40 2014-03-15 11:59:00 | 3814.02 | 3814.22 | 3813.62 | 3813.62 | 1.74 | 6620.84 | 3813.85 2014-03-15 12:00:00 | 3813.61 | 3813.61 | 3813.56 | 3813.56 | 5.08 | 19380.68 | 3813.59 2014-03-15 12:01:00 | 3813.13 | 3814.93 | 3812.96 | 3812.96 | 26.94 | 102735.54 | 3814.06 2014-03-15 12:02:00 | 3812.92 | 3814.33 | 3812.01 | 3814.33 | 21.51 | 82022.42 | 3813.93 2014-03-15 12:03:00 | 3813.88 | 3814.91 | 3813.20 | 3814.31 | 77.76 | 296567.65 | 3813.93 2014-03-15 12:04:00 | 3814.37 | 3814.41 | 3813.79 | 3813.79 | 8.82 | 33647.86 | 3814.08 2014-03-15 12:05:00 | 3813.56 | 3813.63 | 3812.65 | 3813.01 | 36.14 | 137825.53 | 3813.23 2014-03-15 12:06:00 | 3814.00 | 3814.00 | 3812.60 | 3812.60 | 4.85 | 18476.76 | 3813.57 2014-03-15 12:07:00 | 3812.57 | 3814.96 | 3812.57 | 3814.00 | 55.30 | 210885.42 | 3813.82 2014-03-15 12:08:00 | 3814.23 | 3814.67 | 3812.62 | 3814.38 | 82.27 | 313730.89 | 3813.52 2014-03-15 12:09:00 | 3814.00 | 3814.00 | 3814.00 | 3814.00 | 1.11 | 4229.73 | 3814.00 2014-03-15 12:10:00 | 3813.98 | 3814.72 | 3813.40 | 3814.67 | 60.03 | 228964.63 | 3814.04 2014-03-15 12:11:00 | 3814.75 | 3814.99 | 3813.45 | 3814.99 | 57.06 | 217622.94 | 3814.13 2014-03-15 12:12:00 | 3816.00 | 3816.00 | 3813.97 | 3815.37 | 31.74 | 121092.21 | 3815.61 2014-03-15 12:13:00 | 3815.38 | 3818.98 | 3815.38 | 3818.98 | 23.72 | 90554.60 | 3817.16 2014-03-15 12:14:00 | 3818.98 | 3820.15 | 3817.14 | 3820.01 | 121.81 | 465212.91 | 3819.29 2014-03-15 12:15:00 | 3820.00 | 3823.99 | 3817.03 | 3823.00 | 138.31 | 528608.67 | 3821.80 2014-03-15 12:16:00 | 3821.14 | 3822.00 | 3818.26 | 3820.05 | 134.46 | 513648.67 | 3820.17 2014-03-15 12:17:00 | 3820.10 | 3821.00 | 3815.44 | 3816.76 | 123.96 | 473408.91 | 3818.95 2014-03-15 12:18:00 | 3818.03 | 3820.31 | 3818.03 | 3820.31 | 60.34 | 230443.60 | 3819.21 2014-03-15 12:19:00 | 3820.95 | 3822.99 | 3820.94 | 3822.82 | 32.38 | 123750.74 | 3822.30 2014-03-15 12:20:00 | 3822.86 | 3823.51 | 3822.83 | 3823.51 | 21.06 | 80513.69 | 3823.06 2014-03-15 12:21:00 | 3823.51 | 3823.51 | 3821.98 | 3821.98 | 13.90 | 53158.57 | 3823.26 2014-03-15 12:22:00 | 3821.99 | 3822.91 | 3820.01 | 3822.07 | 38.71 | 147917.59 | 3821.67 2014-03-15 12:23:00 | 3819.48 | 3823.01 | 3819.48 | 3822.76 | 78.14 | 298609.82 | 3821.33 2014-03-15 12:24:00 | 3822.75 | 3825.05 | 3820.77 | 3825.05 | 64.49 | 246522.49 | 3822.71 2014-03-15 12:25:00 | 3825.05 | 3825.70 | 3821.00 | 3824.72 | 77.50 | 296325.33 | 3823.40 2014-03-15 12:26:00 | 3824.85 | 3825.08 | 3822.26 | 3822.75 | 49.98 | 191094.60 | 3823.57 2014-03-15 12:27:00 | 3823.86 | 3827.81 | 3823.86 | 3825.27 | 80.23 | 306870.99 | 3824.99 2014-03-15 12:28:00 | 3823.92 | 3825.44 | 3823.92 | 3824.03 | 62.55 | 239213.19 | 3824.60 2014-03-15 12:29:00 | 3824.00 | 3825.44 | 3822.05 | 3825.03 | 90.29 | 345245.64 | 3823.95 2014-03-15 12:30:00 | 3823.78 | 3823.92 | 3822.18 | 3822.88 | 22.82 | 87227.79 | 3822.93 2014-03-15 12:31:00 | 3824.05 | 3827.72 | 3823.25 | 3824.00 | 90.22 | 345161.76 | 3825.74 2014-03-15 12:32:00 | 3824.00 | 3827.15 | 3823.08 | 3825.25 | 88.79 | 339642.92 | 3825.07 2014-03-15 12:33:00 | 3824.13 | 3827.86 | 3824.13 | 3826.47 | 53.96 | 206452.64 | 3826.31 2014-03-15 12:34:00 | 3827.11 | 3827.83 | 3825.20 | 3825.20 | 68.63 | 262669.04 | 3827.15 2014-03-15 12:35:00 | 3825.20 | 3826.72 | 3825.00 | 3826.72 | 37.84 | 144791.66 | 3826.22 2014-03-15 12:36:00 | 3825.01 | 3827.14 | 3825.01 | 3825.93 | 71.27 | 272699.45 | 3826.34 2014-03-15 12:37:00 | 3825.04 | 3825.04 | 3824.00 | 3824.57 | 7.52 | 28765.86 | 3824.74 2014-03-15 12:38:00 | 3824.55 | 3826.70 | 3824.10 | 3824.10 | 22.33 | 85427.26 | 3825.67 2014-03-15 12:39:00 | 3824.10 | 3824.31 | 3822.51 | 3823.00 | 74.94 | 286487.56 | 3823.10 2014-03-15 12:40:00 | 3823.34 | 3825.40 | 3823.34 | 3825.10 | 69.27 | 264947.21 | 3824.63 2014-03-15 12:41:00 | 3825.00 | 3825.02 | 3825.00 | 3825.02 | 3.77 | 14404.97 | 3825.01 2014-03-15 12:42:00 | 3824.95 | 3825.40 | 3824.00 | 3824.01 | 10.39 | 39757.08 | 3825.00 2014-03-15 12:43:00 | 3824.99 | 3825.40 | 3824.99 | 3825.06 | 13.74 | 52571.30 | 3825.04 2014-03-15 12:44:00 | 3825.00 | 3826.98 | 3824.11 | 3826.89 | 81.31 | 311029.88 | 3825.24 2014-03-15 12:45:00 | 3825.54 | 3826.06 | 3824.23 | 3824.41 | 111.03 | 424661.34 | 3824.88 2014-03-15 12:46:00 | 3824.54 | 3825.52 | 3824.35 | 3824.97 | 62.49 | 239011.68 | 3824.74 2014-03-15 12:47:00 | 3824.96 | 3826.69 | 3824.96 | 3826.10 | 7.51 | 28719.57 | 3825.70 2014-03-15 12:48:00 | 3826.50 | 3826.50 | 3825.09 | 3825.54 | 4.51 | 17249.27 | 3825.52 2014-03-15 12:49:00 | 3825.00 | 3826.00 | 3824.28 | 3824.47 | 84.10 | 321701.37 | 3825.13 2014-03-15 12:50:00 | 3825.09 | 3825.09 | 3825.08 | 3825.08 | 0.42 | 1598.88 | 3825.08 2014-03-15 12:51:00 | 3824.58 | 3826.47 | 3824.00 | 3824.00 | 66.99 | 256217.20 | 3824.99 2014-03-15 12:52:00 | 3824.01 | 3824.01 | 3821.11 | 3821.76 | 143.13 | 547122.23 | 3822.61 2014-03-15 12:53:00 | 3823.22 | 3823.35 | 3821.36 | 3823.10 | 69.33 | 265006.68 | 3822.34 2014-03-15 12:54:00 | 3823.35 | 3824.81 | 3821.99 | 3823.33 | 78.20 | 298990.67 | 3823.51 2014-03-15 12:55:00 | 3822.40 | 3824.79 | 3822.00 | 3823.08 | 90.16 | 344644.35 | 3822.63 2014-03-15 12:56:00 | 3823.16 | 3824.00 | 3822.38 | 3823.90 | 14.32 | 54759.83 | 3823.48 2014-03-15 12:57:00 | 3824.50 | 3824.81 | 3822.11 | 3824.81 | 65.76 | 251420.35 | 3823.42 2014-03-15 12:58:00 | 3824.48 | 3824.95 | 3823.47 | 3824.25 | 85.22 | 325922.46 | 3824.39 2014-03-15 12:59:00 | 3824.40 | 3824.40 | 3824.00 | 3824.01 | 3.00 | 11472.41 | 3824.14 2014-03-15 13:00:00 | 3824.01 | 3824.86 | 3824.00 | 3824.86 | 17.83 | 68207.12 | 3824.56 2014-03-15 13:01:00 | 3824.86 | 3825.90 | 3824.86 | 3825.02 | 6.25 | 23892.22 | 3825.20 2014-03-15 13:02:00 | 3825.03 | 3826.98 | 3825.03 | 3826.98 | 12.94 | 49485.01 | 3825.67 2014-03-15 13:03:00 | 3826.98 | 3827.96 | 3826.12 | 3826.61 | 83.14 | 318196.03 | 3827.09 2014-03-15 13:04:00 | 3827.28 | 3827.92 | 3826.18 | 3827.00 | 46.66 | 178569.16 | 3827.27 2014-03-15 13:05:00 | 3826.99 | 3826.99 | 3825.05 | 3826.07 | 142.07 | 543569.23 | 3826.17 2014-03-15 13:06:00 | 3826.85 | 3828.51 | 3825.85 | 3826.22 | 117.20 | 448507.10 | 3826.85 2014-03-15 13:07:00 | 3826.53 | 3828.51 | 3826.27 | 3828.38 | 71.79 | 274812.03 | 3827.84 2014-03-15 13:08:00 | 3828.38 | 3835.00 | 3828.38 | 3835.00 | 132.82 | 508897.17 | 3831.34 2014-03-15 13:09:00 | 3833.97 | 3845.00 | 3822.00 | 3840.45 | 175.28 | 672560.12 | 3837.13 2014-03-15 13:10:00 | 3841.84 | 3843.00 | 3838.39 | 3839.40 | 128.69 | 494329.40 | 3841.18 2014-03-15 13:11:00 | 3839.84 | 3840.00 | 3830.00 | 3833.90 | 131.35 | 503637.25 | 3834.37 2014-03-15 13:12:00 | 3834.47 | 3835.90 | 3830.15 | 3834.27 | 47.46 | 181943.17 | 3833.69 2014-03-15 13:13:00 | 3834.12 | 3835.11 | 3832.07 | 3833.00 | 148.93 | 570965.46 | 3833.91 2014-03-15 13:14:00 | 3833.04 | 3834.80 | 3832.10 | 3834.23 | 53.20 | 203981.26 | 3833.95 2014-03-15 13:15:00 | 3834.04 | 3836.00 | 3833.31 | 3833.50 | 57.82 | 221705.88 | 3834.15 2014-03-15 13:16:00 | 3833.50 | 3834.78 | 3833.39 | 3833.98 | 57.27 | 219565.95 | 3833.94 2014-03-15 13:17:00 | 3834.62 | 3834.82 | 3833.46 | 3834.00 | 69.89 | 267987.19 | 3834.25 2014-03-15 13:18:00 | 3834.01 | 3834.86 | 3833.00 | 3833.03 | 67.94 | 260488.47 | 3834.32 2014-03-15 13:19:00 | 3833.05 | 3834.76 | 3833.00 | 3833.85 | 110.57 | 423905.34 | 3833.96 2014-03-15 13:20:00 | 3833.97 | 3834.62 | 3832.00 | 3832.37 | 41.95 | 160803.58 | 3833.49 2014-03-15 13:21:00 | 3832.37 | 3834.47 | 3831.97 | 3833.38 | 67.61 | 259154.09 | 3833.13 2014-03-15 13:22:00 | 3832.25 | 3833.92 | 3828.00 | 3832.00 | 39.79 | 152480.51 | 3832.52 2014-03-15 13:23:00 | 3832.00 | 3834.87 | 3831.86 | 3833.55 | 68.81 | 263744.83 | 3833.17 2014-03-15 13:24:00 | 3834.26 | 3834.26 | 3832.26 | 3833.00 | 19.07 | 73099.13 | 3833.00 2014-03-15 13:25:00 | 3833.00 | 3834.20 | 3830.11 | 3834.00 | 56.12 | 215032.63 | 3831.93 2014-03-15 13:26:00 | 3833.02 | 3833.02 | 3830.97 | 3831.98 | 12.33 | 47253.54 | 3831.78 2014-03-15 13:27:00 | 3832.00 | 3832.95 | 3831.00 | 3831.00 | 42.64 | 163391.02 | 3832.14 2014-03-15 13:28:00 | 3831.00 | 3832.79 | 3830.00 | 3830.00 | 67.41 | 258281.56 | 3831.56 2014-03-15 13:29:00 | 3830.00 | 3831.90 | 3829.16 | 3829.16 | 22.74 | 87083.63 | 3830.04 2014-03-15 13:30:00 | 3828.50 | 3830.97 | 3828.10 | 3828.88 | 64.07 | 245377.90 | 3829.66 2014-03-15 13:31:00 | 3828.70 | 3829.64 | 3826.36 | 3829.64 | 29.68 | 113592.20 | 3827.88 2014-03-15 13:32:00 | 3827.03 | 3828.79 | 3826.24 | 3826.24 | 71.88 | 275160.26 | 3827.94 2014-03-15 13:33:00 | 3826.17 | 3828.99 | 3825.60 | 3827.03 | 108.85 | 416588.16 | 3827.07 2014-03-15 13:34:00 | 3825.71 | 3827.63 | 3825.60 | 3827.18 | 106.79 | 408633.69 | 3826.66 2014-03-15 13:35:00 | 3827.25 | 3829.00 | 3827.25 | 3828.01 | 25.02 | 95779.65 | 3827.97 2014-03-15 13:36:00 | 3828.01 | 3829.66 | 3827.31 | 3827.31 | 40.13 | 153612.96 | 3828.07 2014-03-15 13:37:00 | 3827.95 | 3827.95 | 3826.00 | 3826.00 | 39.07 | 149510.40 | 3826.63 2014-03-15 13:38:00 | 3826.01 | 3827.88 | 3826.00 | 3826.43 | 25.65 | 98157.29 | 3826.65 2014-03-15 13:39:00 | 3826.45 | 3826.45 | 3826.00 | 3826.23 | 13.18 | 50423.30 | 3826.32 2014-03-15 13:40:00 | 3826.21 | 3826.95 | 3825.93 | 3826.00 | 24.34 | 93133.96 | 3826.06 2014-03-15 13:41:00 | 3826.30 | 3826.98 | 3825.91 | 3826.95 | 94.09 | 360024.78 | 3826.51 2014-03-15 13:42:00 | 3826.18 | 3826.18 | 3826.10 | 3826.10 | 2.28 | 8723.58 | 3826.13 2014-03-15 13:43:00 | 3826.98 | 3826.98 | 3826.91 | 3826.91 | 7.16 | 27404.65 | 3826.93 2014-03-15 13:44:00 | 3826.51 | 3827.60 | 3826.51 | 3827.55 | 13.30 | 50883.70 | 3827.28 2014-03-15 13:45:00 | 3827.54 | 3829.56 | 3827.43 | 3828.40 | 21.93 | 83937.88 | 3828.24 2014-03-15 13:46:00 | 3829.01 | 3829.80 | 3826.30 | 3827.40 | 58.01 | 222102.24 | 3828.56 2014-03-15 13:47:00 | 3829.99 | 3829.99 | 3826.78 | 3828.26 | 67.71 | 259233.82 | 3828.42 2014-03-15 13:48:00 | 3828.71 | 3829.83 | 3827.75 | 3828.25 | 93.35 | 357436.15 | 3828.83 2014-03-15 13:49:00 | 3828.22 | 3829.00 | 3827.51 | 3828.83 | 75.21 | 287932.92 | 3828.39 2014-03-15 13:50:00 | 3827.77 | 3828.50 | 3827.19 | 3827.24 | 65.78 | 251786.90 | 3827.89 2014-03-15 13:51:00 | 3827.22 | 3828.40 | 3825.99 | 3826.00 | 128.45 | 491576.38 | 3826.90 2014-03-15 13:52:00 | 3826.01 | 3829.00 | 3826.01 | 3827.80 | 142.47 | 545247.70 | 3827.08 2014-03-15 13:53:00 | 3826.86 | 3828.45 | 3826.59 | 3827.51 | 130.34 | 498892.56 | 3827.65 2014-03-15 13:54:00 | 3827.41 | 3828.01 | 3826.26 | 3827.49 | 66.11 | 253036.12 | 3827.39 2014-03-15 13:55:00 | 3827.10 | 3827.98 | 3826.62 | 3826.83 | 46.34 | 177339.86 | 3827.18 2014-03-15 13:56:00 | 3826.94 | 3827.83 | 3826.65 | 3827.75 | 44.88 | 171764.29 | 3827.19 2014-03-15 13:57:00 | 3826.61 | 3828.00 | 3826.61 | 3828.00 | 50.61 | 193697.07 | 3827.48 2014-03-15 13:58:00 | 3829.00 | 3829.02 | 3826.71 | 3828.99 | 65.30 | 249958.66 | 3828.14 2014-03-15 13:59:00 | 3828.84 | 3828.90 | 3826.25 | 3827.34 | 100.38 | 384238.96 | 3827.84 2014-03-15 14:00:00 | 3826.59 | 3828.02 | 3826.25 | 3827.98 | 24.79 | 94874.62 | 3826.98 2014-03-15 14:01:00 | 3828.50 | 3828.88 | 3827.00 | 3827.71 | 81.22 | 310966.84 | 3828.46 2014-03-15 14:02:00 | 3827.69 | 3830.00 | 3827.13 | 3828.33 | 89.34 | 341986.17 | 3828.05 2014-03-15 14:03:00 | 3827.41 | 3828.48 | 3826.70 | 3827.30 | 42.34 | 162051.69 | 3827.57 2014-03-15 14:04:00 | 3827.32 | 3828.09 | 3826.70 | 3828.00 | 85.88 | 328681.68 | 3827.44 2014-03-15 14:05:00 | 3827.45 | 3827.64 | 3826.50 | 3826.80 | 44.61 | 170740.00 | 3827.14 2014-03-15 14:06:00 | 3827.23 | 3827.88 | 3826.51 | 3826.51 | 13.34 | 51067.27 | 3826.98 2014-03-15 14:07:00 | 3827.49 | 3827.49 | 3826.27 | 3827.00 | 20.78 | 79532.53 | 3826.81 2014-03-15 14:08:00 | 3827.00 | 3827.04 | 3826.27 | 3826.95 | 26.76 | 102414.91 | 3826.88 2014-03-15 14:09:00 | 3826.29 | 3827.85 | 3826.29 | 3827.83 | 77.74 | 297541.91 | 3827.40 2014-03-15 14:10:00 | 3827.88 | 3827.88 | 3827.01 | 3827.54 | 24.26 | 92845.07 | 3827.40 2014-03-15 14:11:00 | 3827.55 | 3828.50 | 3827.02 | 3828.00 | 2.28 | 8738.73 | 3827.74 2014-03-15 14:12:00 | 3828.00 | 3828.00 | 3826.57 | 3827.66 | 89.03 | 340746.91 | 3827.41 2014-03-15 14:13:00 | 3827.95 | 3827.98 | 3826.64 | 3827.73 | 83.73 | 320466.71 | 3827.38 2014-03-15 14:14:00 | 3827.00 | 3827.77 | 3826.62 | 3826.69 | 39.95 | 152883.54 | 3827.06 2014-03-15 14:15:00 | 3827.00 | 3827.80 | 3827.00 | 3827.80 | 11.94 | 45687.21 | 3827.36 2014-03-15 14:16:00 | 3827.00 | 3827.01 | 3826.89 | 3826.94 | 12.96 | 49578.19 | 3826.95 2014-03-15 14:17:00 | 3826.93 | 3827.79 | 3826.90 | 3826.94 | 5.45 | 20849.30 | 3826.96 2014-03-15 14:18:00 | 3826.94 | 3826.94 | 3824.72 | 3824.74 | 64.99 | 248613.84 | 3825.48 2014-03-15 14:19:00 | 3824.93 | 3826.04 | 3824.68 | 3826.04 | 37.89 | 144949.36 | 3825.43 2014-03-15 14:20:00 | 3825.96 | 3826.77 | 3825.11 | 3826.51 | 42.09 | 161032.79 | 3826.01 2014-03-15 14:21:00 | 3826.69 | 3826.75 | 3825.01 | 3825.01 | 26.28 | 100555.00 | 3826.00 2014-03-15 14:22:00 | 3825.94 | 3826.82 | 3825.10 | 3825.10 | 61.81 | 236485.13 | 3825.88 2014-03-15 14:23:00 | 3825.10 | 3826.20 | 3825.10 | 3825.98 | 5.63 | 21535.46 | 3825.81 2014-03-15 14:24:00 | 3825.20 | 3826.85 | 3825.20 | 3826.38 | 23.88 | 91361.19 | 3826.17 2014-03-15 14:25:00 | 3826.38 | 3826.38 | 3825.00 | 3825.99 | 21.63 | 82756.86 | 3825.49 2014-03-15 14:26:00 | 3826.00 | 3826.51 | 3825.00 | 3826.28 | 59.02 | 225803.78 | 3825.69 2014-03-15 14:27:00 | 3825.95 | 3826.88 | 3825.95 | 3826.88 | 19.84 | 75927.78 | 3826.23 2014-03-15 14:28:00 | 3826.42 | 3826.78 | 3825.41 | 3825.99 | 97.18 | 371830.47 | 3826.12 2014-03-15 14:29:00 | 3826.01 | 3826.80 | 3826.01 | 3826.80 | 2.51 | 9597.20 | 3826.64 2014-03-15 14:30:00 | 3825.36 | 3827.79 | 3825.36 | 3827.56 | 81.64 | 312401.15 | 3826.80 2014-03-15 14:31:00 | 3827.21 | 3828.20 | 3827.00 | 3827.54 | 9.96 | 38106.97 | 3827.15 2014-03-15 14:32:00 | 3827.62 | 3827.62 | 3827.01 | 3827.48 | 18.28 | 69956.53 | 3827.57 2014-03-15 14:33:00 | 3827.47 | 3827.48 | 3827.47 | 3827.47 | 5.30 | 20285.60 | 3827.47 2014-03-15 14:34:00 | 3827.44 | 3828.19 | 3827.19 | 3828.19 | 9.00 | 34433.33 | 3827.63 2014-03-15 14:35:00 | 3827.56 | 3828.19 | 3827.55 | 3827.55 | 2.08 | 7965.70 | 3827.82 2014-03-15 14:36:00 | 3827.56 | 3828.20 | 3827.56 | 3828.20 | 2.93 | 11199.89 | 3827.71 2014-03-15 14:37:00 | 3829.01 | 3829.87 | 3827.38 | 3828.76 | 82.89 | 317352.44 | 3828.74 2014-03-15 14:38:00 | 3828.76 | 3829.73 | 3828.27 | 3828.47 | 44.53 | 170517.66 | 3828.93 2014-03-15 14:39:00 | 3829.07 | 3829.80 | 3828.04 | 3828.04 | 25.38 | 97176.59 | 3829.17 2014-03-15 14:40:00 | 3828.02 | 3829.79 | 3827.27 | 3827.94 | 52.02 | 199171.49 | 3828.45 2014-03-15 14:41:00 | 3828.73 | 3829.57 | 3827.66 | 3829.43 | 61.97 | 237265.73 | 3828.53 2014-03-15 14:42:00 | 3829.37 | 3829.37 | 3827.82 | 3829.34 | 37.33 | 142916.85 | 3828.47 2014-03-15 14:43:00 | 3829.34 | 3829.34 | 3827.69 | 3827.69 | 18.33 | 70153.53 | 3828.09 2014-03-15 14:44:00 | 3827.68 | 3827.68 | 3827.55 | 3827.55 | 1.16 | 4440.02 | 3827.61 2014-03-15 14:45:00 | 3827.55 | 3827.55 | 3827.04 | 3827.54 | 1.28 | 4898.82 | 3827.20 2014-03-15 14:46:00 | 3827.12 | 3827.70 | 3827.12 | 3827.55 | 6.32 | 24186.88 | 3827.64 2014-03-15 14:47:00 | 3827.18 | 3827.18 | 3826.68 | 3826.68 | 17.11 | 65469.10 | 3827.04 2014-03-15 14:48:00 | 3826.69 | 3827.70 | 3825.40 | 3826.19 | 21.89 | 83755.08 | 3825.83 2014-03-15 14:49:00 | 3825.56 | 3827.63 | 3825.09 | 3825.14 | 67.03 | 256468.74 | 3826.24 2014-03-15 14:50:00 | 3825.43 | 3826.99 | 3825.42 | 3826.56 | 16.77 | 64158.57 | 3826.25 2014-03-15 14:51:00 | 3826.93 | 3827.60 | 3825.99 | 3827.29 | 29.11 | 111403.48 | 3826.98 2014-03-15 14:52:00 | 3827.60 | 3828.00 | 3826.10 | 3828.00 | 37.48 | 143443.07 | 3827.60 2014-03-15 14:53:00 | 3827.80 | 3830.00 | 3827.80 | 3830.00 | 51.75 | 198178.10 | 3829.75 2014-03-15 14:54:00 | 3830.01 | 3832.02 | 3830.00 | 3832.01 | 21.37 | 81843.92 | 3830.39 2014-03-15 14:55:00 | 3832.01 | 3832.28 | 3831.50 | 3831.54 | 16.13 | 61799.65 | 3832.06 2014-03-15 14:56:00 | 3831.54 | 3832.95 | 3829.75 | 3831.50 | 43.43 | 166386.40 | 3831.58 2014-03-15 14:57:00 | 3829.28 | 3831.99 | 3828.40 | 3830.28 | 132.82 | 508655.07 | 3829.77 2014-03-15 14:58:00 | 3830.40 | 3830.77 | 3829.13 | 3830.00 | 43.63 | 167103.29 | 3829.92 2014-03-15 14:59:00 | 3830.06 | 3830.98 | 3829.11 | 3830.98 | 70.02 | 268183.26 | 3830.04 2014-03-15 15:00:00 | 3831.07 | 3832.89 | 3831.01 | 3832.51 | 53.56 | 205224.60 | 3831.82 2014-03-15 15:01:00 | 3832.87 | 3833.00 | 3831.07 | 3832.30 | 53.04 | 203267.08 | 3832.19 2014-03-15 15:02:00 | 3832.01 | 3833.40 | 3832.00 | 3833.00 | 37.18 | 142490.59 | 3832.86 2014-03-15 15:03:00 | 3833.34 | 3836.00 | 3833.00 | 3833.88 | 81.52 | 312575.00 | 3834.38 2014-03-15 15:04:00 | 3833.01 | 3834.00 | 3832.00 | 3833.01 | 45.87 | 175818.10 | 3832.63 2014-03-15 15:05:00 | 3832.00 | 3832.99 | 3831.16 | 3831.88 | 23.09 | 88465.49 | 3831.67 2014-03-15 15:06:00 | 3831.31 | 3832.28 | 3830.58 | 3831.52 | 26.60 | 101923.44 | 3831.42 2014-03-15 15:07:00 | 3831.02 | 3832.06 | 3831.00 | 3832.05 | 6.63 | 25388.38 | 3831.63 2014-03-15 15:08:00 | 3832.03 | 3833.00 | 3831.99 | 3832.98 | 28.58 | 109530.37 | 3832.55 2014-03-15 15:09:00 | 3833.00 | 3833.28 | 3832.65 | 3833.28 | 18.61 | 71343.05 | 3833.17 2014-03-15 15:10:00 | 3832.89 | 3832.89 | 3831.01 | 3831.01 | 12.37 | 47410.06 | 3832.66 2014-03-15 15:11:00 | 3832.00 | 3833.38 | 3831.08 | 3832.09 | 100.96 | 386893.18 | 3832.22 2014-03-15 15:12:00 | 3831.98 | 3832.40 | 3831.21 | 3831.90 | 30.54 | 117019.00 | 3831.91 2014-03-15 15:13:00 | 3831.21 | 3833.00 | 3831.08 | 3833.00 | 14.98 | 57404.42 | 3832.33 2014-03-15 15:14:00 | 3832.96 | 3833.00 | 3830.28 | 3830.28 | 37.31 | 142964.13 | 3831.48 2014-03-15 15:15:00 | 3830.42 | 3831.76 | 3829.68 | 3831.37 | 63.24 | 242261.90 | 3830.65 2014-03-15 15:16:00 | 3830.00 | 3831.22 | 3829.60 | 3829.83 | 84.72 | 324501.64 | 3830.46 2014-03-15 15:17:00 | 3830.00 | 3830.00 | 3829.56 | 3829.99 | 8.98 | 34398.89 | 3829.76 2014-03-15 15:18:00 | 3829.51 | 3831.36 | 3829.51 | 3831.00 | 15.38 | 58919.18 | 3830.40 2014-03-15 15:19:00 | 3830.32 | 3831.14 | 3830.00 | 3830.09 | 20.48 | 78453.94 | 3830.20 2014-03-15 15:20:00 | 3830.00 | 3832.00 | 3830.00 | 3832.00 | 4.47 | 17123.67 | 3831.66 2014-03-15 15:21:00 | 3831.41 | 3831.91 | 3829.77 | 3830.77 | 65.76 | 251946.16 | 3831.12 2014-03-15 15:22:00 | 3831.84 | 3832.80 | 3831.81 | 3832.80 | 8.85 | 33909.29 | 3831.99 2014-03-15 15:23:00 | 3832.80 | 3833.38 | 3832.80 | 3833.00 | 21.04 | 80633.06 | 3833.10 2014-03-15 15:24:00 | 3832.95 | 3833.00 | 3830.35 | 3830.88 | 82.38 | 315632.27 | 3831.28 2014-03-15 15:25:00 | 3832.00 | 3832.00 | 3829.50 | 3830.10 | 34.98 | 134000.08 | 3830.98 2014-03-15 15:26:00 | 3830.66 | 3831.96 | 3829.29 | 3831.96 | 60.73 | 232618.83 | 3830.69 2014-03-15 15:27:00 | 3831.49 | 3833.81 | 3831.00 | 3833.81 | 38.41 | 147201.75 | 3832.48 2014-03-15 15:28:00 | 3833.79 | 3834.00 | 3832.35 | 3832.35 | 35.57 | 136382.19 | 3833.76 2014-03-15 15:29:00 | 3832.94 | 3834.79 | 3832.94 | 3834.10 | 53.68 | 205796.40 | 3833.98 2014-03-15 15:30:00 | 3834.73 | 3834.74 | 3833.16 | 3833.97 | 9.51 | 36441.50 | 3833.93 2014-03-15 15:31:00 | 3833.13 | 3833.80 | 3832.33 | 3833.76 | 25.57 | 98010.72 | 3832.89 2014-03-15 15:32:00 | 3833.45 | 3833.63 | 3832.16 | 3832.73 | 23.92 | 91689.98 | 3833.03 2014-03-15 15:33:00 | 3832.31 | 3833.66 | 3832.29 | 3833.32 | 29.05 | 111364.26 | 3833.01 2014-03-15 15:34:00 | 3833.31 | 3833.53 | 3832.33 | 3832.55 | 55.71 | 213551.11 | 3832.99 2014-03-15 15:35:00 | 3833.04 | 3833.13 | 3832.00 | 3832.47 | 15.70 | 60170.54 | 3833.01 2014-03-15 15:36:00 | 3831.88 | 3832.95 | 3831.51 | 3831.68 | 63.91 | 244905.19 | 3832.15 2014-03-15 15:37:00 | 3832.30 | 3832.53 | 3831.50 | 3831.50 | 24.23 | 92851.79 | 3832.26 2014-03-15 15:38:00 | 3831.50 | 3832.60 | 3831.50 | 3832.30 | 24.34 | 93262.93 | 3831.67 2014-03-15 15:39:00 | 3832.49 | 3832.56 | 3831.21 | 3831.98 | 59.34 | 227381.41 | 3831.78 2014-03-15 15:40:00 | 3831.73 | 3832.32 | 3830.57 | 3831.19 | 59.93 | 229632.69 | 3831.55 2014-03-15 15:41:00 | 3831.98 | 3831.98 | 3830.58 | 3831.49 | 5.02 | 19238.66 | 3831.64 2014-03-15 15:42:00 | 3831.29 | 3832.00 | 3830.93 | 3831.15 | 41.03 | 157196.78 | 3831.36 2014-03-15 15:43:00 | 3831.02 | 3832.89 | 3831.02 | 3831.03 | 9.94 | 38069.15 | 3831.05 2014-03-15 15:44:00 | 3831.00 | 3831.00 | 3829.25 | 3829.50 | 29.51 | 113026.70 | 3830.12 2014-03-15 15:45:00 | 3829.25 | 3831.00 | 3829.25 | 3831.00 | 1.79 | 6844.02 | 3829.89 2014-03-15 15:46:00 | 3831.00 | 3832.89 | 3831.00 | 3831.00 | 5.56 | 21296.62 | 3831.02 2014-03-15 15:47:00 | . | . | . | . | . | . | . 2014-03-15 15:48:00 | 3830.95 | 3832.88 | 3830.89 | 3831.03 | 27.41 | 105010.64 | 3831.53 2014-03-15 15:49:00 | 3832.88 | 3832.89 | 3830.83 | 3830.86 | 48.48 | 185770.34 | 3831.90 2014-03-15 15:50:00 | 3830.81 | 3831.00 | 3830.81 | 3831.00 | 2.29 | 8772.81 | 3830.92 2014-03-15 15:51:00 | 3830.82 | 3830.91 | 3829.97 | 3829.98 | 4.51 | 17255.57 | 3830.32 2014-03-15 15:52:00 | 3829.89 | 3830.98 | 3828.99 | 3828.99 | 26.99 | 103381.45 | 3830.08 2014-03-15 15:53:00 | 3828.10 | 3828.10 | 3826.00 | 3826.09 | 103.24 | 395094.26 | 3827.06 2014-03-15 15:54:00 | 3826.03 | 3827.85 | 3826.00 | 3827.85 | 21.76 | 83266.02 | 3826.74 2014-03-15 15:55:00 | 3829.00 | 3829.00 | 3826.45 | 3828.54 | 28.52 | 109151.88 | 3827.74 2014-03-15 15:56:00 | 3828.52 | 3829.70 | 3828.52 | 3829.70 | 8.81 | 33713.22 | 3828.87 2014-03-15 15:57:00 | 3830.00 | 3832.00 | 3828.16 | 3829.67 | 55.66 | 213162.63 | 3829.52 2014-03-15 15:58:00 | 3829.46 | 3829.87 | 3828.70 | 3828.70 | 11.80 | 45170.58 | 3828.99 2014-03-15 15:59:00 | 3828.64 | 3831.48 | 3828.64 | 3829.87 | 13.12 | 50228.28 | 3828.96 2014-03-15 16:00:00 | 3829.27 | 3829.69 | 3828.84 | 3829.69 | 12.80 | 48993.45 | 3829.11 2014-03-15 16:01:00 | 3829.69 | 3829.69 | 3829.69 | 3829.69 | 0.78 | 2998.65 | 3829.69 2014-03-15 16:02:00 | 3829.69 | 3829.70 | 3829.69 | 3829.70 | 0.21 | 804.24 | 3829.70 2014-03-15 16:03:00 | 3829.54 | 3829.78 | 3829.44 | 3829.77 | 6.20 | 23731.77 | 3829.56 2014-03-15 16:04:00 | 3830.85 | 3831.00 | 3829.28 | 3830.34 | 23.18 | 88799.75 | 3830.22 2014-03-15 16:05:00 | 3830.34 | 3830.34 | 3829.00 | 3829.08 | 4.11 | 15746.67 | 3829.44 2014-03-15 16:06:00 | 3829.29 | 3829.30 | 3829.29 | 3829.30 | 0.05 | 191.46 | 3829.29 2014-03-15 16:07:00 | 3829.00 | 3830.95 | 3829.00 | 3830.34 | 9.65 | 36977.34 | 3829.86 2014-03-15 16:08:00 | 3828.73 | 3830.00 | 3828.73 | 3829.92 | 10.56 | 40438.55 | 3829.41 2014-03-15 16:09:00 | 3829.31 | 3830.00 | 3829.05 | 3829.24 | 2.47 | 9455.55 | 3829.71 2014-03-15 16:10:00 | 3829.99 | 3831.51 | 3829.98 | 3831.49 | 16.36 | 62644.10 | 3830.27 2014-03-15 16:11:00 | 3831.10 | 3831.10 | 3828.00 | 3828.00 | 20.93 | 80147.88 | 3829.33 2014-03-15 16:12:00 | 3828.10 | 3829.71 | 3828.10 | 3829.65 | 9.28 | 35517.47 | 3828.55 2014-03-15 16:13:00 | 3829.48 | 3830.24 | 3829.46 | 3829.46 | 1.13 | 4323.97 | 3829.91 2014-03-15 16:14:00 | 3829.46 | 3829.50 | 3829.45 | 3829.48 | 3.77 | 14433.28 | 3829.47 2014-03-15 16:15:00 | 3829.47 | 3829.50 | 3828.90 | 3828.95 | 6.96 | 26659.15 | 3829.24 2014-03-15 16:16:00 | . | . | . | . | . | . | . 2014-03-15 16:17:00 | 3829.49 | 3829.98 | 3829.00 | 3829.97 | 2.45 | 9397.24 | 3829.36 2014-03-15 16:18:00 | 3829.96 | 3830.00 | 3829.89 | 3830.00 | 5.82 | 22286.60 | 3829.97 2014-03-15 16:19:00 | 3829.01 | 3830.00 | 3829.00 | 3830.00 | 17.84 | 68326.52 | 3829.10 2014-03-15 16:20:00 | 3829.96 | 3830.00 | 3829.62 | 3829.62 | 11.33 | 43391.82 | 3829.82 2014-03-15 16:21:00 | 3829.14 | 3829.15 | 3829.14 | 3829.15 | 0.07 | 268.04 | 3829.14 2014-03-15 16:22:00 | 3829.99 | 3830.00 | 3829.98 | 3830.00 | 1.84 | 7028.05 | 3830.00 2014-03-15 16:23:00 | 3829.40 | 3830.18 | 3829.20 | 3829.83 | 41.26 | 158008.39 | 3829.67 2014-03-15 16:24:00 | 3830.15 | 3830.21 | 3830.15 | 3830.18 | 0.90 | 3447.17 | 3830.19 2014-03-15 16:25:00 | 3830.00 | 3830.00 | 3829.99 | 3830.00 | 2.38 | 9115.39 | 3830.00 2014-03-15 16:26:00 | . | . | . | . | . | . | . 2014-03-15 16:27:00 | 3829.96 | 3830.20 | 3829.90 | 3830.20 | 2.40 | 9172.69 | 3829.93 2014-03-15 16:28:00 | 3830.20 | 3830.21 | 3829.03 | 3829.23 | 6.20 | 23745.23 | 3829.26 2014-03-15 16:29:00 | 3829.23 | 3833.99 | 3829.23 | 3830.21 | 26.34 | 100908.71 | 3831.01 2014-03-15 16:30:00 | 3831.53 | 3835.00 | 3830.35 | 3835.00 | 72.25 | 276956.36 | 3833.25 2014-03-15 16:31:00 | 3834.63 | 3834.63 | 3833.94 | 3833.96 | 18.99 | 72824.32 | 3834.07 2014-03-15 16:32:00 | 3834.98 | 3836.00 | 3834.45 | 3835.97 | 34.15 | 130992.85 | 3835.36 2014-03-15 16:33:00 | 3835.97 | 3835.97 | 3834.00 | 3835.00 | 18.16 | 69652.45 | 3835.49 2014-03-15 16:34:00 | 3834.99 | 3834.99 | 3832.86 | 3834.77 | 7.30 | 27991.03 | 3833.34 2014-03-15 16:35:00 | 3832.69 | 3835.00 | 3832.30 | 3832.30 | 16.34 | 62646.19 | 3833.92 2014-03-15 16:36:00 | 3832.36 | 3833.97 | 3832.35 | 3833.97 | 8.39 | 32164.47 | 3833.67 2014-03-15 16:37:00 | 3833.20 | 3834.58 | 3832.02 | 3833.37 | 18.81 | 72107.08 | 3833.44 2014-03-15 16:38:00 | 3832.93 | 3832.97 | 3832.00 | 3832.67 | 24.42 | 93572.52 | 3832.58 2014-03-15 16:39:00 | 3833.85 | 3833.85 | 3833.05 | 3833.07 | 8.66 | 33208.62 | 3833.39 2014-03-15 16:40:00 | 3833.00 | 3834.61 | 3832.96 | 3834.00 | 7.70 | 29499.55 | 3833.10 2014-03-15 16:41:00 | 3834.00 | 3835.00 | 3833.35 | 3835.00 | 42.76 | 163973.16 | 3834.46 2014-03-15 16:42:00 | 3834.21 | 3835.44 | 3834.21 | 3835.44 | 18.94 | 72637.44 | 3835.13 2014-03-15 16:43:00 | 3836.00 | 3836.00 | 3834.00 | 3834.00 | 32.77 | 125666.75 | 3835.04 2014-03-15 16:44:00 | 3833.28 | 3834.59 | 3833.21 | 3833.51 | 19.30 | 73990.57 | 3833.71 2014-03-15 16:45:00 | 3833.45 | 3835.00 | 3833.45 | 3833.93 | 14.50 | 55598.10 | 3834.62 2014-03-15 16:46:00 | 3833.70 | 3835.18 | 3833.57 | 3834.80 | 25.37 | 97297.38 | 3834.53 2014-03-15 16:47:00 | 3835.20 | 3835.25 | 3833.56 | 3833.56 | 12.75 | 48887.94 | 3834.35 2014-03-15 16:48:00 | 3833.56 | 3834.54 | 3833.56 | 3834.54 | 5.05 | 19371.97 | 3834.52 2014-03-15 16:49:00 | 3835.23 | 3835.23 | 3835.23 | 3835.23 | 13.63 | 52278.02 | 3835.23 2014-03-15 16:50:00 | 3835.02 | 3835.98 | 3834.61 | 3835.00 | 39.58 | 151802.14 | 3835.23 2014-03-15 16:51:00 | 3835.98 | 3835.99 | 3835.98 | 3835.99 | 0.32 | 1239.02 | 3835.98 2014-03-15 16:52:00 | 3835.90 | 3835.90 | 3835.21 | 3835.21 | 1.82 | 6961.65 | 3835.62 2014-03-15 16:53:00 | 3835.85 | 3836.03 | 3835.85 | 3836.03 | 2.31 | 8861.01 | 3835.94 2014-03-15 16:54:00 | 3835.22 | 3835.35 | 3834.52 | 3835.03 | 27.44 | 105237.95 | 3835.06 2014-03-15 16:55:00 | 3835.58 | 3835.59 | 3834.70 | 3835.59 | 2.01 | 7701.13 | 3835.23 2014-03-15 16:56:00 | 3835.00 | 3836.67 | 3834.68 | 3835.83 | 36.55 | 140203.74 | 3835.63 2014-03-15 16:57:00 | 3834.62 | 3835.78 | 3834.59 | 3834.60 | 11.04 | 42318.02 | 3834.89 2014-03-15 16:58:00 | . | . | . | . | . | . | . 2014-03-15 16:59:00 | 3835.26 | 3835.26 | 3834.67 | 3834.72 | 16.62 | 63725.38 | 3834.72 2014-03-15 17:00:00 | 3835.27 | 3835.36 | 3835.27 | 3835.30 | 13.54 | 51926.52 | 3835.33 2014-03-15 17:01:00 | 3834.53 | 3835.58 | 3834.53 | 3835.58 | 4.19 | 16073.89 | 3835.34 2014-03-15 17:02:00 | 3835.50 | 3835.60 | 3833.21 | 3835.38 | 10.14 | 38893.75 | 3834.92 2014-03-15 17:03:00 | 3834.74 | 3835.26 | 3834.03 | 3835.26 | 25.63 | 98263.71 | 3834.68 2014-03-15 17:04:00 | 3834.02 | 3834.10 | 3834.02 | 3834.10 | 0.11 | 425.58 | 3834.08 2014-03-15 17:05:00 | 3834.50 | 3834.58 | 3834.50 | 3834.53 | 13.24 | 50769.29 | 3834.54 2014-03-15 17:06:00 | 3834.03 | 3834.03 | 3834.02 | 3834.02 | 2.90 | 11103.33 | 3834.02 2014-03-15 17:07:00 | 3834.02 | 3834.02 | 3833.21 | 3833.50 | 1.41 | 5397.84 | 3833.70 2014-03-15 17:08:00 | 3833.21 | 3835.00 | 3833.21 | 3834.59 | 15.59 | 59775.17 | 3834.45 2014-03-15 17:09:00 | 3834.35 | 3834.87 | 3833.40 | 3833.40 | 18.10 | 69401.56 | 3834.34 2014-03-15 17:10:00 | 3834.36 | 3834.87 | 3833.70 | 3834.16 | 25.01 | 95900.16 | 3834.32 2014-03-15 17:11:00 | 3833.41 | 3834.23 | 3833.40 | 3833.98 | 21.64 | 82963.45 | 3833.80 2014-03-15 17:12:00 | 3833.94 | 3833.98 | 3833.94 | 3833.98 | 6.83 | 26178.38 | 3833.97 2014-03-15 17:13:00 | 3833.98 | 3833.98 | 3833.98 | 3833.98 | 0.10 | 398.73 | 3833.98 2014-03-15 17:14:00 | . | . | . | . | . | . | . 2014-03-15 17:15:00 | 3833.98 | 3835.72 | 3833.98 | 3834.01 | 22.54 | 86414.62 | 3834.51 2014-03-15 17:16:00 | 3835.40 | 3835.40 | 3833.33 | 3834.54 | 10.89 | 41761.44 | 3834.84 2014-03-15 17:17:00 | 3834.42 | 3834.42 | 3834.42 | 3834.42 | 0.51 | 1936.38 | 3834.42 2014-03-15 17:18:00 | 3834.29 | 3834.96 | 3833.69 | 3834.04 | 25.07 | 96131.04 | 3834.20 2014-03-15 17:19:00 | 3833.71 | 3833.72 | 3831.40 | 3831.40 | 0.78 | 3001.22 | 3832.98 2014-03-15 17:20:00 | 3833.75 | 3833.87 | 3831.46 | 3832.08 | 24.69 | 94634.60 | 3832.45 2014-03-15 17:21:00 | 3831.41 | 3833.87 | 3831.10 | 3833.76 | 13.89 | 53218.24 | 3832.51 2014-03-15 17:22:00 | 3833.54 | 3833.54 | 3833.49 | 3833.49 | 0.53 | 2039.44 | 3833.54 2014-03-15 17:23:00 | 3832.62 | 3832.91 | 3831.15 | 3831.99 | 44.37 | 170024.03 | 3832.05 2014-03-15 17:24:00 | 3832.91 | 3832.94 | 3831.51 | 3831.51 | 6.70 | 25673.83 | 3832.49 2014-03-15 17:25:00 | 3832.98 | 3832.98 | 3831.51 | 3832.59 | 18.94 | 72574.08 | 3832.60 2014-03-15 17:26:00 | 3832.92 | 3833.00 | 3831.65 | 3832.21 | 21.67 | 83035.29 | 3832.69 2014-03-15 17:27:00 | 3831.52 | 3831.78 | 3831.50 | 3831.77 | 12.66 | 48507.29 | 3831.54 2014-03-15 17:28:00 | 3832.29 | 3832.83 | 3831.85 | 3832.32 | 8.23 | 31552.28 | 3832.42 2014-03-15 17:29:00 | 3832.61 | 3832.61 | 3832.61 | 3832.61 | 4.40 | 16863.48 | 3832.61 2014-03-15 17:30:00 | 3832.99 | 3834.90 | 3832.18 | 3834.90 | 26.45 | 101378.91 | 3832.71 2014-03-15 17:31:00 | 3835.87 | 3835.87 | 3833.73 | 3835.54 | 8.78 | 33675.13 | 3834.56 2014-03-15 17:32:00 | 3835.46 | 3835.70 | 3834.07 | 3834.07 | 13.30 | 51010.82 | 3835.11 2014-03-15 17:33:00 | 3834.14 | 3835.86 | 3834.14 | 3835.01 | 15.50 | 59446.77 | 3834.53 2014-03-15 17:34:00 | 3834.98 | 3834.98 | 3832.84 | 3834.92 | 27.73 | 106312.41 | 3833.84 2014-03-15 17:35:00 | 3834.04 | 3834.51 | 3833.52 | 3833.68 | 20.93 | 80248.77 | 3833.97 2014-03-15 17:36:00 | 3834.92 | 3835.88 | 3834.02 | 3835.87 | 24.53 | 94052.19 | 3834.80 2014-03-15 17:37:00 | 3835.79 | 3835.88 | 3834.29 | 3835.87 | 4.44 | 17045.42 | 3835.60 2014-03-15 17:38:00 | 3834.91 | 3835.88 | 3834.50 | 3835.88 | 39.86 | 152902.48 | 3835.60 2014-03-15 17:39:00 | 3835.01 | 3836.00 | 3835.01 | 3835.64 | 10.30 | 39505.33 | 3835.84 2014-03-15 17:40:00 | 3835.65 | 3835.65 | 3835.65 | 3835.65 | 2.22 | 8526.65 | 3835.65 2014-03-15 17:41:00 | 3835.57 | 3836.99 | 3835.05 | 3835.07 | 13.46 | 51651.17 | 3836.24 2014-03-15 17:42:00 | 3835.06 | 3838.00 | 3835.06 | 3836.02 | 35.36 | 135658.14 | 3836.27 2014-03-15 17:43:00 | 3835.34 | 3838.61 | 3835.34 | 3838.46 | 8.62 | 33064.87 | 3838.06 2014-03-15 17:44:00 | 3838.52 | 3839.08 | 3836.13 | 3837.30 | 13.72 | 52650.99 | 3838.10 2014-03-15 17:45:00 | 3837.26 | 3839.85 | 3837.25 | 3838.81 | 40.19 | 154272.43 | 3838.86 2014-03-15 17:46:00 | 3836.84 | 3836.84 | 3836.84 | 3836.84 | 0.05 | 176.49 | 3836.84 2014-03-15 17:47:00 | 3837.79 | 3839.67 | 3836.81 | 3839.56 | 17.45 | 66970.90 | 3838.09 2014-03-15 17:48:00 | 3836.86 | 3839.33 | 3836.56 | 3836.88 | 8.88 | 34056.28 | 3836.90 2014-03-15 17:49:00 | 3837.26 | 3837.78 | 3836.00 | 3836.00 | 18.53 | 71085.97 | 3837.09 2014-03-15 17:50:00 | 3836.00 | 3837.57 | 3836.00 | 3837.10 | 11.59 | 44461.24 | 3836.83 2014-03-15 17:51:00 | 3836.98 | 3837.00 | 3836.97 | 3836.98 | 12.12 | 46504.30 | 3836.99 2014-03-15 17:52:00 | 3836.04 | 3836.04 | 3836.00 | 3836.03 | 15.20 | 58299.59 | 3836.00 2014-03-15 17:53:00 | 3836.70 | 3836.81 | 3836.11 | 3836.11 | 4.41 | 16922.92 | 3836.53 2014-03-15 17:54:00 | 3836.99 | 3836.99 | 3834.42 | 3836.32 | 6.74 | 25847.85 | 3835.56 2014-03-15 17:55:00 | 3836.32 | 3836.52 | 3836.27 | 3836.50 | 4.16 | 15974.60 | 3836.36 2014-03-15 17:56:00 | 3834.67 | 3836.76 | 3834.67 | 3835.88 | 8.13 | 31202.22 | 3836.02 2014-03-15 17:57:00 | 3835.91 | 3836.99 | 3835.90 | 3836.20 | 27.31 | 104768.28 | 3836.40 2014-03-15 17:58:00 | 3836.99 | 3837.71 | 3834.87 | 3834.96 | 8.06 | 30918.46 | 3836.51 2014-03-15 17:59:00 | 3837.11 | 3840.00 | 3835.94 | 3838.49 | 16.12 | 61880.59 | 3838.98 2014-03-15 18:00:00 | 3838.27 | 3839.74 | 3838.13 | 3838.62 | 8.87 | 34067.40 | 3839.01 2014-03-15 18:01:00 | 3838.62 | 3840.00 | 3838.23 | 3839.37 | 31.91 | 122529.25 | 3839.72 2014-03-15 18:02:00 | 3839.38 | 3840.50 | 3838.21 | 3838.21 | 16.18 | 62131.33 | 3839.77 2014-03-15 18:03:00 | 3838.61 | 3840.22 | 3838.58 | 3839.52 | 4.36 | 16750.00 | 3839.10 2014-03-15 18:04:00 | 3838.76 | 3838.86 | 3838.76 | 3838.86 | 8.98 | 34480.64 | 3838.86 2014-03-15 18:05:00 | 3840.27 | 3840.27 | 3838.02 | 3840.02 | 10.70 | 41073.93 | 3839.76 2014-03-15 18:06:00 | 3840.49 | 3840.50 | 3838.01 | 3838.66 | 13.79 | 52944.24 | 3839.88 2014-03-15 18:07:00 | 3838.65 | 3838.66 | 3838.65 | 3838.66 | 1.48 | 5681.21 | 3838.66 2014-03-15 18:08:00 | 3839.46 | 3839.55 | 3838.68 | 3838.68 | 5.26 | 20193.98 | 3839.16 2014-03-15 18:09:00 | 3838.51 | 3838.51 | 3838.51 | 3838.51 | 9.11 | 34957.31 | 3838.51 2014-03-15 18:10:00 | 3838.74 | 3839.57 | 3837.94 | 3838.04 | 25.54 | 98042.18 | 3838.17 2014-03-15 18:11:00 | 3838.00 | 3840.50 | 3838.00 | 3840.50 | 30.60 | 117531.02 | 3840.38 2014-03-15 18:12:00 | 3840.10 | 3840.10 | 3838.18 | 3839.18 | 21.83 | 83800.54 | 3838.95 2014-03-15 18:13:00 | . | . | . | . | . | . | . 2014-03-15 18:14:00 | 3839.29 | 3840.24 | 3839.02 | 3840.11 | 27.11 | 104099.31 | 3839.74 2014-03-15 18:15:00 | 3839.22 | 3839.32 | 3839.00 | 3839.01 | 11.83 | 45401.76 | 3839.15 2014-03-15 18:16:00 | . | . | . | . | . | . | . 2014-03-15 18:17:00 | 3838.44 | 3838.46 | 3838.44 | 3838.45 | 1.34 | 5151.20 | 3838.45 2014-03-15 18:18:00 | 3838.41 | 3841.00 | 3838.41 | 3839.04 | 8.00 | 30703.07 | 3839.80 2014-03-15 18:19:00 | 3838.14 | 3840.96 | 3838.14 | 3838.69 | 13.03 | 50027.84 | 3839.73 2014-03-15 18:20:00 | 3839.70 | 3841.00 | 3839.70 | 3840.87 | 12.62 | 48487.10 | 3840.87 2014-03-15 18:21:00 | 3838.78 | 3840.17 | 3838.09 | 3838.34 | 9.52 | 36557.75 | 3839.29 2014-03-15 18:22:00 | 3839.28 | 3840.99 | 3839.28 | 3840.97 | 38.48 | 147770.32 | 3840.19 2014-03-15 18:23:00 | 3838.02 | 3841.49 | 3838.02 | 3840.55 | 11.29 | 43367.79 | 3839.90 2014-03-15 18:24:00 | 3841.64 | 3841.64 | 3839.82 | 3839.82 | 7.86 | 30195.27 | 3841.64 2014-03-15 18:25:00 | 3839.85 | 3840.44 | 3839.00 | 3839.08 | 11.13 | 42720.98 | 3839.74 2014-03-15 18:26:00 | 3840.93 | 3840.93 | 3839.96 | 3840.10 | 2.56 | 9823.36 | 3840.25 2014-03-15 18:27:00 | 3840.80 | 3840.80 | 3840.79 | 3840.79 | 0.83 | 3199.38 | 3840.79 2014-03-15 18:28:00 | 3840.43 | 3842.00 | 3840.10 | 3842.00 | 50.45 | 193775.66 | 3841.10 2014-03-15 18:29:00 | 3842.08 | 3842.08 | 3842.00 | 3842.08 | 39.19 | 150560.30 | 3842.00 2014-03-15 18:30:00 | 3842.96 | 3843.00 | 3842.96 | 3843.00 | 18.18 | 69846.23 | 3842.98 2014-03-15 18:31:00 | 3843.07 | 3843.11 | 3840.00 | 3840.30 | 11.08 | 42577.72 | 3842.06 2014-03-15 18:32:00 | 3841.17 | 3841.77 | 3841.17 | 3841.77 | 1.31 | 5032.42 | 3841.54 2014-03-15 18:33:00 | 3842.80 | 3842.80 | 3842.01 | 3842.80 | 4.83 | 18549.01 | 3842.76 2014-03-15 18:34:00 | 3842.80 | 3842.99 | 3840.90 | 3840.90 | 10.64 | 40895.97 | 3842.88 2014-03-15 18:35:00 | 3842.16 | 3842.87 | 3841.03 | 3842.87 | 17.02 | 65403.80 | 3842.08 2014-03-15 18:36:00 | 3842.87 | 3843.72 | 3841.25 | 3843.69 | 16.92 | 64997.61 | 3842.15 2014-03-15 18:37:00 | 3843.10 | 3843.10 | 3842.46 | 3842.49 | 2.88 | 11063.66 | 3842.88 2014-03-15 18:38:00 | 3842.84 | 3843.04 | 3842.83 | 3843.02 | 2.49 | 9561.09 | 3842.88 2014-03-15 18:39:00 | 3842.81 | 3843.99 | 3842.80 | 3843.99 | 7.40 | 28460.78 | 3843.97 2014-03-15 18:40:00 | 3844.00 | 3845.61 | 3843.08 | 3845.01 | 8.98 | 34504.74 | 3844.54 2014-03-15 18:41:00 | 3845.02 | 3846.00 | 3844.00 | 3845.59 | 19.65 | 75562.10 | 3845.40 2014-03-15 18:42:00 | 3845.29 | 3846.63 | 3844.09 | 3846.62 | 9.31 | 35809.19 | 3844.66 2014-03-15 18:43:00 | 3846.01 | 3847.51 | 3846.01 | 3847.51 | 4.76 | 18312.56 | 3847.18 2014-03-15 18:44:00 | 3847.51 | 3847.87 | 3847.48 | 3847.77 | 4.94 | 19023.07 | 3847.71 2014-03-15 18:45:00 | 3847.97 | 3850.00 | 3847.00 | 3847.10 | 19.19 | 73867.48 | 3849.07 2014-03-15 18:46:00 | 3847.16 | 3849.70 | 3847.16 | 3849.53 | 31.47 | 121123.58 | 3848.74 2014-03-15 18:47:00 | . | . | . | . | . | . | . 2014-03-15 18:48:00 | 3848.75 | 3849.06 | 3848.75 | 3849.06 | 6.44 | 24772.28 | 3849.02 2014-03-15 18:49:00 | 3849.07 | 3849.07 | 3849.00 | 3849.00 | 3.85 | 14818.65 | 3849.00 2014-03-15 18:50:00 | 3849.00 | 3849.00 | 3849.00 | 3849.00 | 4.86 | 18690.74 | 3849.00 2014-03-15 18:51:00 | 3849.03 | 3849.44 | 3847.67 | 3847.67 | 6.34 | 24383.75 | 3849.05 2014-03-15 18:52:00 | 3847.19 | 3848.30 | 3846.24 | 3846.24 | 14.74 | 56713.81 | 3846.83 2014-03-15 18:53:00 | 3846.25 | 3848.48 | 3846.22 | 3846.23 | 35.71 | 137342.98 | 3846.60 2014-03-15 18:54:00 | 3846.20 | 3848.99 | 3846.20 | 3848.88 | 9.08 | 34929.13 | 3847.24 2014-03-15 18:55:00 | 3847.38 | 3848.98 | 3846.54 | 3846.77 | 12.72 | 48941.62 | 3846.70 2014-03-15 18:56:00 | 3847.28 | 3848.99 | 3847.28 | 3848.03 | 6.86 | 26397.01 | 3847.96 2014-03-15 18:57:00 | 3847.57 | 3848.95 | 3846.94 | 3847.54 | 6.71 | 25816.96 | 3847.54 2014-03-15 18:58:00 | 3847.02 | 3847.55 | 3847.00 | 3847.54 | 17.75 | 68292.83 | 3847.48 2014-03-15 18:59:00 | 3846.99 | 3848.82 | 3846.99 | 3848.22 | 6.82 | 26234.19 | 3847.78 2014-03-15 19:00:00 | 3847.13 | 3848.93 | 3845.00 | 3845.90 | 25.32 | 97420.53 | 3847.42 2014-03-15 19:01:00 | . | . | . | . | . | . | . 2014-03-15 19:02:00 | 3846.88 | 3846.91 | 3845.19 | 3846.03 | 11.72 | 45075.34 | 3846.02 2014-03-15 19:03:00 | 3845.27 | 3846.08 | 3845.14 | 3845.47 | 10.95 | 42088.76 | 3845.48 2014-03-15 19:04:00 | 3845.01 | 3845.01 | 3845.01 | 3845.01 | 0.02 | 76.90 | 3845.01 2014-03-15 19:05:00 | 3845.01 | 3845.46 | 3845.01 | 3845.45 | 3.53 | 13581.72 | 3845.33 2014-03-15 19:06:00 | 3846.76 | 3847.08 | 3845.11 | 3847.01 | 32.52 | 125079.25 | 3845.75 2014-03-15 19:07:00 | 3847.01 | 3847.60 | 3846.18 | 3846.23 | 8.81 | 33893.14 | 3846.25 2014-03-15 19:08:00 | 3846.30 | 3847.47 | 3846.23 | 3847.47 | 12.26 | 47161.95 | 3846.81 2014-03-15 19:09:00 | . | . | . | . | . | . | . 2014-03-15 19:10:00 | 3846.25 | 3846.98 | 3845.00 | 3846.92 | 6.44 | 24756.79 | 3846.01 2014-03-15 19:11:00 | 3845.96 | 3846.49 | 3845.01 | 3845.01 | 10.00 | 38449.34 | 3845.70 2014-03-15 19:12:00 | 3845.03 | 3846.33 | 3845.00 | 3845.02 | 16.79 | 64573.42 | 3845.26 2014-03-15 19:13:00 | 3845.63 | 3846.20 | 3845.00 | 3845.00 | 3.02 | 11629.18 | 3845.63 2014-03-15 19:14:00 | 3845.53 | 3846.42 | 3845.00 | 3845.00 | 9.79 | 37650.96 | 3845.47 2014-03-15 19:15:00 | 3846.48 | 3846.49 | 3845.00 | 3845.00 | 2.53 | 9720.62 | 3845.18 2014-03-15 19:16:00 | 3844.00 | 3846.00 | 3843.35 | 3845.00 | 25.50 | 98047.75 | 3845.46 2014-03-15 19:17:00 | . | . | . | . | . | . | . 2014-03-15 19:18:00 | 3845.06 | 3846.11 | 3845.06 | 3845.64 | 6.59 | 25332.90 | 3845.31 2014-03-15 19:19:00 | 3846.16 | 3846.16 | 3845.02 | 3845.03 | 16.90 | 64998.96 | 3846.09 2014-03-15 19:20:00 | 3845.02 | 3845.02 | 3844.01 | 3844.01 | 4.36 | 16749.79 | 3844.34 2014-03-15 19:21:00 | 3844.71 | 3845.37 | 3842.88 | 3845.37 | 35.30 | 135729.40 | 3844.70 2014-03-15 19:22:00 | 3846.00 | 3846.00 | 3844.23 | 3844.33 | 3.09 | 11881.28 | 3845.07 2014-03-15 19:23:00 | 3843.92 | 3844.85 | 3843.64 | 3844.00 | 25.92 | 99632.98 | 3843.86 2014-03-15 19:24:00 | 3844.03 | 3845.89 | 3842.52 | 3844.51 | 3.20 | 12313.45 | 3844.35 2014-03-15 19:25:00 | 3845.85 | 3845.85 | 3844.61 | 3844.76 | 4.68 | 18014.59 | 3845.16 2014-03-15 19:26:00 | 3842.59 | 3844.29 | 3842.59 | 3844.29 | 2.50 | 9618.16 | 3844.19 2014-03-15 19:27:00 | 3845.75 | 3845.85 | 3844.33 | 3844.52 | 3.92 | 15075.89 | 3844.91 2014-03-15 19:28:00 | 3844.30 | 3845.39 | 3844.30 | 3844.30 | 16.62 | 63918.46 | 3845.18 2014-03-15 19:29:00 | 3843.73 | 3843.83 | 3840.99 | 3842.04 | 15.24 | 58557.58 | 3843.12 2014-03-15 19:30:00 | 3842.03 | 3842.03 | 3840.71 | 3840.73 | 2.03 | 7778.49 | 3841.23 2014-03-15 19:31:00 | 3841.43 | 3841.43 | 3840.16 | 3840.99 | 1.13 | 4320.68 | 3840.61 2014-03-15 19:32:00 | . | . | . | . | . | . | . 2014-03-15 19:33:00 | 3840.99 | 3841.00 | 3840.99 | 3841.00 | 2.49 | 9575.61 | 3841.00 2014-03-15 19:34:00 | 3842.90 | 3843.90 | 3841.76 | 3843.81 | 7.57 | 29096.22 | 3842.61 2014-03-15 19:35:00 | 3843.42 | 3845.21 | 3842.04 | 3845.00 | 12.46 | 47878.66 | 3843.82 2014-03-15 19:36:00 | 3842.67 | 3844.89 | 3842.13 | 3844.03 | 16.51 | 63452.39 | 3843.97 2014-03-15 19:37:00 | 3843.45 | 3844.88 | 3843.14 | 3844.88 | 3.08 | 11853.86 | 3843.66 2014-03-15 19:38:00 | 3842.77 | 3844.27 | 3842.77 | 3842.79 | 1.82 | 6991.47 | 3843.58 2014-03-15 19:39:00 | 3842.83 | 3844.00 | 3842.00 | 3842.00 | 11.17 | 42935.52 | 3843.14 2014-03-15 19:40:00 | 3840.96 | 3840.97 | 3840.00 | 3840.01 | 3.34 | 12820.33 | 3840.72 2014-03-15 19:41:00 | 3839.98 | 3840.00 | 3839.81 | 3839.81 | 3.54 | 13585.60 | 3839.91 2014-03-15 19:42:00 | 3839.64 | 3840.00 | 3839.00 | 3840.00 | 17.03 | 65391.04 | 3839.76 2014-03-15 19:43:00 | 3840.00 | 3843.35 | 3840.00 | 3843.35 | 29.15 | 111993.13 | 3841.56 2014-03-15 19:44:00 | 3842.58 | 3843.39 | 3841.32 | 3842.49 | 3.45 | 13273.27 | 3842.87 2014-03-15 19:45:00 | 3841.62 | 3841.62 | 3839.30 | 3840.00 | 26.85 | 103109.02 | 3840.04 2014-03-15 19:46:00 | 3840.00 | 3842.49 | 3840.00 | 3840.00 | 18.23 | 70012.75 | 3840.52 2014-03-15 19:47:00 | 3839.91 | 3842.49 | 3839.00 | 3841.70 | 11.11 | 42676.78 | 3841.29 2014-03-15 19:48:00 | 3841.11 | 3841.12 | 3839.97 | 3839.97 | 5.49 | 21077.71 | 3840.69 2014-03-15 19:49:00 | 3840.13 | 3840.99 | 3839.92 | 3840.72 | 8.31 | 31907.76 | 3840.14 2014-03-15 19:50:00 | 3840.20 | 3840.87 | 3839.84 | 3840.36 | 9.34 | 35857.25 | 3840.34 2014-03-15 19:51:00 | 3840.99 | 3841.20 | 3839.97 | 3839.98 | 11.88 | 45622.55 | 3840.93 2014-03-15 19:52:00 | 3839.98 | 3841.51 | 3839.72 | 3841.51 | 4.44 | 17033.78 | 3839.90 2014-03-15 19:53:00 | 3844.23 | 3844.23 | 3842.00 | 3842.46 | 2.18 | 8389.20 | 3842.97 2014-03-15 19:54:00 | 3842.00 | 3842.00 | 3840.85 | 3841.46 | 0.97 | 3706.71 | 3841.15 2014-03-15 19:55:00 | 3843.79 | 3843.88 | 3842.55 | 3843.88 | 3.66 | 14045.71 | 3842.87 2014-03-15 19:56:00 | 3842.29 | 3845.00 | 3842.00 | 3843.99 | 25.78 | 99091.23 | 3844.17 2014-03-15 19:57:00 | 3842.14 | 3843.86 | 3842.14 | 3843.08 | 5.99 | 23025.77 | 3842.75 2014-03-15 19:58:00 | 3842.72 | 3843.43 | 3842.72 | 3843.43 | 9.30 | 35743.83 | 3843.42 2014-03-15 19:59:00 | 3843.02 | 3843.12 | 3840.51 | 3841.39 | 6.91 | 26536.32 | 3841.95 2014-03-15 20:00:00 | 3843.55 | 3843.55 | 3843.48 | 3843.49 | 0.94 | 3628.27 | 3843.50 2014-03-15 20:01:00 | 3842.00 | 3843.20 | 3842.00 | 3842.25 | 14.48 | 55648.39 | 3842.59 2014-03-15 20:02:00 | 3843.36 | 3843.36 | 3842.21 | 3842.21 | 6.31 | 24233.00 | 3842.85 2014-03-15 20:03:00 | 3843.12 | 3843.62 | 3843.05 | 3843.08 | 2.62 | 10049.63 | 3843.07 2014-03-15 20:04:00 | 3842.68 | 3843.42 | 3842.06 | 3842.06 | 18.69 | 71828.22 | 3842.73 2014-03-15 20:05:00 | 3840.48 | 3843.71 | 3840.22 | 3840.98 | 13.30 | 51069.22 | 3840.95 2014-03-15 20:06:00 | 3841.73 | 3843.62 | 3841.73 | 3843.62 | 0.52 | 2009.26 | 3841.80 2014-03-15 20:07:00 | 3842.70 | 3843.63 | 3842.70 | 3843.04 | 9.18 | 35287.75 | 3842.73 2014-03-15 20:08:00 | 3841.25 | 3842.86 | 3840.20 | 3841.11 | 16.58 | 63688.98 | 3841.55 2014-03-15 20:09:00 | . | . | . | . | . | . | . 2014-03-15 20:10:00 | 3842.22 | 3842.96 | 3842.22 | 3842.96 | 22.18 | 85234.97 | 3842.53 2014-03-15 20:11:00 | 3841.12 | 3843.70 | 3841.12 | 3842.71 | 13.57 | 52120.24 | 3841.98 2014-03-15 20:12:00 | 3842.29 | 3843.23 | 3841.31 | 3841.94 | 6.53 | 25100.01 | 3842.62 2014-03-15 20:13:00 | 3842.73 | 3843.28 | 3842.73 | 3843.28 | 0.09 | 345.85 | 3842.80 2014-03-15 20:14:00 | 3843.09 | 3844.00 | 3842.33 | 3844.00 | 8.21 | 31549.02 | 3843.22 2014-03-15 20:15:00 | 3842.65 | 3845.95 | 3842.64 | 3844.50 | 0.67 | 2583.39 | 3844.34 2014-03-15 20:16:00 | 3844.07 | 3844.07 | 3842.79 | 3843.42 | 27.49 | 105656.11 | 3843.30 2014-03-15 20:17:00 | 3843.97 | 3843.97 | 3843.28 | 3843.29 | 15.87 | 60977.57 | 3843.29 2014-03-15 20:18:00 | 3843.00 | 3843.00 | 3843.00 | 3843.00 | 1.43 | 5495.49 | 3843.00 2014-03-15 20:19:00 | 3843.97 | 3843.97 | 3843.97 | 3843.97 | 0.57 | 2191.06 | 3843.97 2014-03-15 20:20:00 | . | . | . | . | . | . | . 2014-03-15 20:21:00 | 3843.02 | 3843.92 | 3842.08 | 3843.88 | 1.19 | 4588.57 | 3843.02 2014-03-15 20:22:00 | 3843.81 | 3843.81 | 3843.22 | 3843.22 | 24.91 | 95743.42 | 3843.42 2014-03-15 20:23:00 | 3843.97 | 3845.23 | 3843.97 | 3844.88 | 1.93 | 7419.50 | 3844.30 2014-03-15 20:24:00 | 3843.25 | 3845.56 | 3843.25 | 3845.40 | 27.54 | 105893.59 | 3845.08 2014-03-15 20:25:00 | 3843.28 | 3845.75 | 3843.28 | 3843.57 | 1.77 | 6817.45 | 3845.15 2014-03-15 20:26:00 | 3845.03 | 3845.03 | 3844.51 | 3844.64 | 4.70 | 18070.42 | 3844.77 2014-03-15 20:27:00 | 3844.82 | 3845.79 | 3843.99 | 3844.09 | 20.31 | 78098.39 | 3844.75 2014-03-15 20:28:00 | 3844.10 | 3845.43 | 3844.10 | 3844.97 | 12.48 | 47980.91 | 3845.24 2014-03-15 20:29:00 | 3844.83 | 3845.39 | 3844.83 | 3845.39 | 17.94 | 68982.64 | 3845.19 2014-03-15 20:30:00 | 3844.73 | 3845.22 | 3842.24 | 3842.76 | 7.79 | 29943.60 | 3844.34 2014-03-15 20:31:00 | 3842.47 | 3844.89 | 3842.21 | 3842.21 | 7.83 | 30084.66 | 3842.23 2014-03-15 20:32:00 | 3843.49 | 3845.24 | 3842.32 | 3845.24 | 18.43 | 70841.57 | 3844.44 2014-03-15 20:33:00 | 3845.06 | 3845.06 | 3844.01 | 3844.19 | 0.44 | 1672.44 | 3844.68 2014-03-15 20:34:00 | 3842.02 | 3844.60 | 3841.88 | 3844.11 | 2.86 | 10986.19 | 3844.01 2014-03-15 20:35:00 | 3842.42 | 3843.83 | 3842.13 | 3843.83 | 5.62 | 21610.00 | 3843.14 2014-03-15 20:36:00 | 3842.04 | 3844.10 | 3842.00 | 3843.51 | 26.00 | 99934.25 | 3843.48 2014-03-15 20:37:00 | 3846.00 | 3847.80 | 3845.00 | 3847.54 | 10.41 | 40060.14 | 3846.76 2014-03-15 20:38:00 | 3845.45 | 3847.41 | 3845.45 | 3847.41 | 22.06 | 84851.48 | 3846.74 2014-03-15 20:39:00 | 3847.15 | 3847.15 | 3846.01 | 3846.82 | 20.03 | 77072.16 | 3847.07 2014-03-15 20:40:00 | 3846.95 | 3846.96 | 3846.90 | 3846.90 | 3.00 | 11537.01 | 3846.95 2014-03-15 20:41:00 | 3844.41 | 3846.53 | 3844.41 | 3845.10 | 2.64 | 10138.77 | 3844.81 2014-03-15 20:42:00 | 3846.66 | 3846.89 | 3846.66 | 3846.88 | 7.60 | 29227.15 | 3846.69 2014-03-15 20:43:00 | 3845.37 | 3845.37 | 3845.37 | 3845.37 | 0.30 | 1153.61 | 3845.37 2014-03-15 20:44:00 | 3845.49 | 3845.54 | 3844.28 | 3844.28 | 12.40 | 47679.77 | 3844.83 2014-03-15 20:45:00 | 3844.53 | 3846.31 | 3844.12 | 3844.99 | 13.34 | 51287.95 | 3844.96 2014-03-15 20:46:00 | 3845.39 | 3845.92 | 3845.39 | 3845.92 | 11.73 | 45115.57 | 3845.51 2014-03-15 20:47:00 | 3846.50 | 3847.15 | 3846.50 | 3847.15 | 13.61 | 52351.15 | 3847.09 2014-03-15 20:48:00 | 3847.19 | 3847.20 | 3847.19 | 3847.20 | 1.01 | 3881.82 | 3847.19 2014-03-15 20:49:00 | 3847.12 | 3847.15 | 3843.14 | 3846.00 | 3.07 | 11803.89 | 3846.17 2014-03-15 20:50:00 | 3846.56 | 3846.71 | 3846.56 | 3846.71 | 9.57 | 36796.22 | 3846.56 2014-03-15 20:51:00 | 3844.67 | 3846.05 | 3844.34 | 3844.97 | 14.39 | 55329.36 | 3844.99 2014-03-15 20:52:00 | 3844.02 | 3845.77 | 3844.02 | 3844.96 | 6.75 | 25939.80 | 3844.64 2014-03-15 20:53:00 | 3845.52 | 3845.52 | 3844.07 | 3844.07 | 9.27 | 35646.29 | 3845.34 2014-03-15 20:54:00 | 3845.45 | 3845.45 | 3844.07 | 3845.26 | 19.79 | 76092.74 | 3845.01 2014-03-15 20:55:00 | 3845.20 | 3845.20 | 3845.14 | 3845.14 | 0.07 | 269.16 | 3845.16 2014-03-15 20:56:00 | 3845.14 | 3845.14 | 3845.14 | 3845.14 | 0.23 | 884.38 | 3845.14 2014-03-15 20:57:00 | 3845.08 | 3845.08 | 3845.08 | 3845.08 | 1.59 | 6105.99 | 3845.08 2014-03-15 20:58:00 | 3846.93 | 3846.98 | 3846.63 | 3846.98 | 10.82 | 41624.98 | 3846.69 2014-03-15 20:59:00 | 3846.36 | 3846.91 | 3845.74 | 3846.37 | 11.68 | 44937.30 | 3846.38 2014-03-15 21:00:00 | 3845.51 | 3846.62 | 3845.51 | 3845.62 | 1.19 | 4560.97 | 3845.68 2014-03-15 21:01:00 | 3846.74 | 3846.74 | 3845.60 | 3845.66 | 17.58 | 67610.40 | 3846.09 2014-03-15 21:02:00 | 3845.71 | 3846.87 | 3845.71 | 3846.72 | 8.84 | 34009.27 | 3846.33 2014-03-15 21:03:00 | 3846.25 | 3846.71 | 3844.86 | 3844.86 | 7.10 | 27320.69 | 3845.82 2014-03-15 21:04:00 | 3845.78 | 3845.78 | 3845.78 | 3845.78 | 0.50 | 1922.89 | 3845.78 2014-03-15 21:05:00 | 3846.54 | 3846.93 | 3845.80 | 3845.80 | 8.32 | 32007.49 | 3846.59 2014-03-15 21:06:00 | 3844.29 | 3845.73 | 3844.29 | 3845.12 | 16.36 | 62905.10 | 3844.58 2014-03-15 21:07:00 | 3845.00 | 3845.89 | 3844.93 | 3844.97 | 11.88 | 45699.38 | 3845.45 2014-03-15 21:08:00 | 3845.00 | 3845.98 | 3844.92 | 3845.00 | 19.52 | 75059.93 | 3845.48 2014-03-15 21:09:00 | 3845.06 | 3845.99 | 3843.01 | 3845.18 | 8.99 | 34559.64 | 3845.09 2014-03-15 21:10:00 | 3845.46 | 3845.46 | 3845.46 | 3845.46 | 19.70 | 75755.56 | 3845.46 2014-03-15 21:11:00 | 3845.35 | 3845.35 | 3844.69 | 3844.69 | 1.00 | 3845.02 | 3845.02 2014-03-15 21:12:00 | 3844.93 | 3844.93 | 3843.02 | 3843.31 | 7.64 | 29352.98 | 3843.52 2014-03-15 21:13:00 | 3844.89 | 3845.89 | 3843.18 | 3843.93 | 22.93 | 88150.79 | 3844.51 2014-03-15 21:14:00 | 3845.41 | 3845.48 | 3844.68 | 3844.68 | 1.58 | 6075.64 | 3845.34 2014-03-15 21:15:00 | 3845.47 | 3845.93 | 3844.86 | 3845.93 | 9.70 | 37296.11 | 3844.96 2014-03-15 21:16:00 | 3845.33 | 3845.87 | 3844.86 | 3845.74 | 6.18 | 23749.61 | 3845.47 2014-03-15 21:17:00 | 3845.43 | 3845.63 | 3844.84 | 3845.63 | 6.86 | 26386.45 | 3845.30 2014-03-15 21:18:00 | 3845.65 | 3845.69 | 3844.36 | 3845.69 | 1.39 | 5337.79 | 3845.67 2014-03-15 21:19:00 | 3844.81 | 3845.67 | 3844.65 | 3845.67 | 23.06 | 88673.88 | 3845.35 2014-03-15 21:20:00 | 3845.09 | 3845.95 | 3844.81 | 3845.95 | 6.97 | 26815.54 | 3845.07 2014-03-15 21:21:00 | 3845.09 | 3845.89 | 3844.87 | 3845.03 | 6.00 | 23061.07 | 3845.43 2014-03-15 21:22:00 | . | . | . | . | . | . | . 2014-03-15 21:23:00 | . | . | . | . | . | . | . 2014-03-15 21:24:00 | . | . | . | . | . | . | . 2014-03-15 21:25:00 | . | . | . | . | . | . | . 2014-03-15 21:26:00 | . | . | . | . | . | . | . 2014-03-15 21:27:00 | . | . | . | . | . | . | . 2014-03-15 21:28:00 | . | . | . | . | . | . | . 2014-03-15 21:29:00 | . | . | . | . | . | . | . 2014-03-15 21:30:00 | 3846.00 | 3846.98 | 3845.67 | 3846.48 | 8.91 | 34277.11 | 3846.61 2014-03-15 21:31:00 | 3846.82 | 3846.82 | 3846.16 | 3846.16 | 5.52 | 21228.97 | 3846.52 2014-03-15 21:32:00 | . | . | . | . | . | . | . 2014-03-15 21:33:00 | 3846.33 | 3846.88 | 3845.80 | 3846.88 | 26.02 | 100084.87 | 3846.46 2014-03-15 21:34:00 | 3846.65 | 3846.89 | 3845.82 | 3845.82 | 11.34 | 43615.15 | 3846.13 2014-03-15 21:35:00 | . | . | . | . | . | . | . 2014-03-15 21:36:00 | . | . | . | . | . | . | . 2014-03-15 21:37:00 | . | . | . | . | . | . | . 2014-03-15 21:38:00 | 3846.98 | 3848.00 | 3846.20 | 3846.20 | 4.56 | 17556.19 | 3847.51 2014-03-15 21:39:00 | 3846.26 | 3846.97 | 3846.26 | 3846.43 | 2.76 | 10620.20 | 3846.51 2014-03-15 21:40:00 | . | . | . | . | . | . | . 2014-03-15 21:41:00 | 3846.56 | 3846.57 | 3846.56 | 3846.56 | 1.47 | 5654.45 | 3846.57 2014-03-15 21:42:00 | . | . | . | . | . | . | . 2014-03-15 21:43:00 | . | . | . | . | . | . | . 2014-03-15 21:44:00 | . | . | . | . | . | . | . 2014-03-15 21:45:00 | . | . | . | . | . | . | . 2014-03-15 21:46:00 | 3846.80 | 3846.80 | 3846.70 | 3846.70 | 8.96 | 34466.67 | 3846.73 2014-03-15 21:47:00 | 3846.12 | 3847.35 | 3844.70 | 3844.70 | 15.01 | 57757.16 | 3846.89 2014-03-15 21:48:00 | 3844.95 | 3844.95 | 3844.95 | 3844.95 | 5.33 | 20493.58 | 3844.95 2014-03-15 21:49:00 | 3847.82 | 3847.83 | 3845.86 | 3847.68 | 3.06 | 11785.99 | 3846.60 2014-03-15 21:50:00 | 3847.16 | 3847.16 | 3847.16 | 3847.16 | 7.87 | 30273.30 | 3847.16 2014-03-15 21:51:00 | . | . | . | . | . | . | . 2014-03-15 21:52:00 | 3847.37 | 3848.00 | 3846.70 | 3846.70 | 31.86 | 122576.04 | 3847.33 2014-03-15 21:53:00 | 3847.83 | 3847.83 | 3846.84 | 3847.83 | 2.89 | 11111.45 | 3847.45 2014-03-15 21:54:00 | . | . | . | . | . | . | . 2014-03-15 21:55:00 | 3845.50 | 3847.05 | 3844.84 | 3846.60 | 31.49 | 121095.76 | 3846.14 2014-03-15 21:56:00 | . | . | . | . | . | . | . 2014-03-15 21:57:00 | 3845.29 | 3846.61 | 3844.81 | 3845.92 | 5.69 | 21878.86 | 3845.82 2014-03-15 21:58:00 | 3845.34 | 3845.34 | 3845.34 | 3845.34 | 0.60 | 2307.20 | 3845.34 2014-03-15 21:59:00 | 3846.29 | 3846.29 | 3845.19 | 3845.46 | 1.02 | 3926.37 | 3845.61 2014-03-15 22:00:00 | 3845.39 | 3845.39 | 3845.39 | 3845.39 | 9.25 | 35569.86 | 3845.39 2014-03-15 22:01:00 | 3845.49 | 3845.54 | 3844.50 | 3845.50 | 6.80 | 26129.34 | 3845.38 2014-03-15 22:02:00 | . | . | . | . | . | . | . 2014-03-15 22:03:00 | 3845.09 | 3845.83 | 3844.87 | 3845.81 | 19.88 | 76426.80 | 3845.37 2014-03-15 22:04:00 | 3845.61 | 3849.00 | 3844.06 | 3845.51 | 7.18 | 27605.69 | 3845.34 2014-03-15 22:05:00 | 3847.51 | 3847.51 | 3847.28 | 3847.28 | 10.10 | 38862.41 | 3847.38 2014-03-15 22:06:00 | 3847.75 | 3847.75 | 3845.68 | 3846.68 | 27.50 | 105773.20 | 3846.86 2014-03-15 22:07:00 | 3846.78 | 3847.00 | 3846.71 | 3847.00 | 7.51 | 28905.21 | 3846.85 2014-03-15 22:08:00 | 3845.66 | 3846.31 | 3844.00 | 3845.60 | 12.57 | 48339.68 | 3845.33 2014-03-15 22:09:00 | 3844.01 | 3845.98 | 3842.01 | 3843.98 | 13.82 | 53129.25 | 3844.10 2014-03-15 22:10:00 | 3845.56 | 3845.61 | 3845.56 | 3845.61 | 0.98 | 3772.53 | 3845.60 2014-03-15 22:11:00 | 3843.57 | 3845.69 | 3842.14 | 3845.36 | 8.87 | 34112.54 | 3844.10 2014-03-15 22:12:00 | 3844.59 | 3845.92 | 3842.58 | 3845.74 | 14.34 | 55130.69 | 3844.54 2014-03-15 22:13:00 | 3845.27 | 3845.96 | 3843.34 | 3845.00 | 21.57 | 82917.75 | 3845.02 2014-03-15 22:14:00 | 3844.94 | 3844.94 | 3844.50 | 3844.50 | 12.13 | 46620.58 | 3844.68 2014-03-15 22:15:00 | 3845.57 | 3845.57 | 3843.30 | 3845.10 | 21.19 | 81485.77 | 3844.76 2014-03-15 22:16:00 | 3844.60 | 3844.60 | 3844.60 | 3844.60 | 12.25 | 47096.35 | 3844.60 2014-03-15 22:17:00 | 3845.59 | 3845.59 | 3844.13 | 3844.13 | 3.82 | 14694.98 | 3844.84 2014-03-15 22:18:00 | 3844.79 | 3845.47 | 3844.46 | 3844.95 | 14.82 | 56985.91 | 3844.94 2014-03-15 22:19:00 | 3845.03 | 3845.34 | 3844.31 | 3844.37 | 14.28 | 54903.49 | 3844.78 2014-03-15 22:20:00 | 3845.48 | 3845.55 | 3844.17 | 3844.73 | 23.16 | 89049.75 | 3845.15 2014-03-15 22:21:00 | 3844.46 | 3845.36 | 3844.34 | 3845.35 | 7.18 | 27610.02 | 3844.87 2014-03-15 22:22:00 | 3844.45 | 3844.96 | 3844.03 | 3844.09 | 6.01 | 23097.43 | 3844.45 2014-03-15 22:23:00 | 3845.39 | 3845.52 | 3844.34 | 3845.29 | 11.16 | 42902.27 | 3844.98 2014-03-15 22:24:00 | . | . | . | . | . | . | . 2014-03-15 22:25:00 | 3845.55 | 3845.55 | 3844.31 | 3844.48 | 8.69 | 33390.04 | 3844.56 2014-03-15 22:26:00 | 3845.10 | 3845.10 | 3844.02 | 3844.02 | 2.67 | 10264.61 | 3844.42 2014-03-15 22:27:00 | 3844.06 | 3845.58 | 3844.00 | 3844.42 | 31.30 | 120307.93 | 3844.32 2014-03-15 22:28:00 | 3845.52 | 3845.60 | 3844.34 | 3844.34 | 11.12 | 42741.02 | 3844.65 2014-03-15 22:29:00 | . | . | . | . | . | . | . 2014-03-15 22:30:00 | 3845.20 | 3845.68 | 3845.00 | 3845.00 | 13.11 | 50392.02 | 3845.25 2014-03-15 22:31:00 | 3845.66 | 3845.66 | 3845.60 | 3845.61 | 3.29 | 12632.87 | 3845.62 2014-03-15 22:32:00 | 3845.22 | 3845.95 | 3842.82 | 3844.22 | 8.00 | 30757.60 | 3844.70 2014-03-15 22:33:00 | 3845.87 | 3845.95 | 3844.58 | 3844.58 | 37.58 | 144515.70 | 3845.55 2014-03-15 22:34:00 | 3845.13 | 3845.74 | 3844.92 | 3844.92 | 4.45 | 17111.83 | 3845.36 2014-03-15 22:35:00 | 3845.01 | 3845.01 | 3845.01 | 3845.01 | 0.25 | 957.41 | 3845.01 2014-03-15 22:36:00 | 3844.12 | 3844.15 | 3843.56 | 3844.15 | 3.44 | 13223.50 | 3844.04 2014-03-15 22:37:00 | 3844.06 | 3845.89 | 3844.06 | 3844.69 | 12.83 | 49316.12 | 3845.31 2014-03-15 22:38:00 | 3845.79 | 3845.79 | 3844.75 | 3844.75 | 11.95 | 45950.41 | 3844.90 2014-03-15 22:39:00 | . | . | . | . | . | . | . 2014-03-15 22:40:00 | 3843.66 | 3843.68 | 3843.66 | 3843.67 | 12.92 | 49660.17 | 3843.67 2014-03-15 22:41:00 | 3843.05 | 3843.05 | 3843.05 | 3843.05 | 0.50 | 1917.68 | 3843.05 2014-03-15 22:42:00 | 3845.32 | 3845.32 | 3843.50 | 3843.50 | 17.25 | 66334.81 | 3845.27 2014-03-15 22:43:00 | 3845.65 | 3845.65 | 3843.60 | 3844.20 | 5.84 | 22453.09 | 3845.37 2014-03-15 22:44:00 | . | . | . | . | . | . | . 2014-03-15 22:45:00 | 3843.17 | 3843.24 | 3843.17 | 3843.24 | 0.50 | 1929.27 | 3843.18 2014-03-15 22:46:00 | 3844.18 | 3844.18 | 3844.18 | 3844.18 | 0.50 | 1918.25 | 3844.18 2014-03-15 22:47:00 | 3844.67 | 3844.68 | 3844.67 | 3844.68 | 0.48 | 1845.45 | 3844.68 2014-03-15 22:48:00 | 3844.12 | 3844.49 | 3843.47 | 3844.49 | 7.07 | 27188.44 | 3843.98 2014-03-15 22:49:00 | 3843.60 | 3843.60 | 3843.60 | 3843.60 | 0.48 | 1844.93 | 3843.60 2014-03-15 22:50:00 | . | . | . | . | . | . | . 2014-03-15 22:51:00 | . | . | . | . | . | . | . 2014-03-15 22:52:00 | 3843.26 | 3843.26 | 3843.26 | 3843.26 | 2.00 | 7686.52 | 3843.26 2014-03-15 22:53:00 | 3843.24 | 3843.24 | 3843.24 | 3843.24 | 0.27 | 1037.67 | 3843.24 2014-03-15 22:54:00 | 3842.94 | 3843.70 | 3842.93 | 3843.70 | 11.66 | 44797.01 | 3843.59 2014-03-15 22:55:00 | 3844.50 | 3844.50 | 3844.18 | 3844.18 | 13.83 | 53180.81 | 3844.49 2014-03-15 22:56:00 | 3843.97 | 3844.22 | 3843.37 | 3843.60 | 2.13 | 8183.06 | 3843.62 2014-03-15 22:57:00 | 3844.67 | 3849.45 | 3844.22 | 3844.30 | 16.45 | 63258.08 | 3844.77 2014-03-15 22:58:00 | 3844.00 | 3844.01 | 3843.96 | 3843.96 | 1.90 | 7307.39 | 3843.97 2014-03-15 22:59:00 | 3843.96 | 3843.96 | 3843.96 | 3843.96 | 1.46 | 5608.34 | 3843.96 2014-03-15 23:00:00 | 3843.96 | 3844.12 | 3843.96 | 3844.00 | 4.08 | 15679.71 | 3844.01 2014-03-15 23:01:00 | 3844.01 | 3844.60 | 3843.03 | 3843.11 | 4.76 | 18308.32 | 3843.86 2014-03-15 23:02:00 | 3843.19 | 3843.20 | 3843.18 | 3843.20 | 1.48 | 5684.08 | 3843.19 2014-03-15 23:03:00 | 3843.78 | 3844.00 | 3843.31 | 3843.31 | 4.89 | 18788.28 | 3843.76 2014-03-15 23:04:00 | 3843.85 | 3843.87 | 3843.30 | 3843.31 | 10.02 | 38510.48 | 3843.36 2014-03-15 23:05:00 | 3843.30 | 3843.30 | 3842.69 | 3843.29 | 3.23 | 12409.71 | 3843.20 2014-03-15 23:06:00 | 3842.51 | 3844.93 | 3842.51 | 3843.14 | 25.91 | 99582.35 | 3843.39 2014-03-15 23:07:00 | 3843.44 | 3844.38 | 3842.71 | 3844.38 | 5.06 | 19432.85 | 3843.52 2014-03-15 23:08:00 | 3844.18 | 3844.18 | 3837.00 | 3838.07 | 38.99 | 149742.22 | 3840.43 2014-03-15 23:09:00 | 3838.09 | 3838.97 | 3838.09 | 3838.44 | 29.74 | 114160.77 | 3838.63 2014-03-15 23:10:00 | 3839.00 | 3839.00 | 3836.00 | 3836.01 | 6.06 | 23276.73 | 3838.51 2014-03-15 23:11:00 | 3836.01 | 3837.56 | 3830.44 | 3832.01 | 12.75 | 48883.26 | 3833.98 2014-03-15 23:12:00 | 3834.25 | 3839.99 | 3834.25 | 3838.15 | 30.39 | 116587.82 | 3836.14 2014-03-15 23:13:00 | 3837.22 | 3839.88 | 3836.98 | 3839.88 | 6.14 | 23563.29 | 3837.67 2014-03-15 23:14:00 | 3836.12 | 3837.72 | 3832.27 | 3836.13 | 13.32 | 51091.59 | 3836.86 2014-03-15 23:15:00 | 3834.32 | 3836.59 | 3834.01 | 3835.17 | 10.17 | 38989.23 | 3834.88 2014-03-15 23:16:00 | 3835.23 | 3837.34 | 3834.36 | 3834.63 | 18.28 | 70094.40 | 3834.91 2014-03-15 23:17:00 | 3836.34 | 3841.53 | 3836.34 | 3841.53 | 20.67 | 79333.80 | 3838.11 2014-03-15 23:18:00 | 3841.19 | 3843.04 | 3840.00 | 3842.80 | 26.63 | 102279.21 | 3841.47 2014-03-15 23:19:00 | 3840.23 | 3841.75 | 3839.94 | 3840.87 | 15.20 | 58367.27 | 3840.46 2014-03-15 23:20:00 | 3841.24 | 3841.26 | 3841.17 | 3841.17 | 1.47 | 5646.64 | 3841.25 2014-03-15 23:21:00 | 3839.91 | 3841.83 | 3839.91 | 3840.19 | 3.93 | 15090.38 | 3840.77 2014-03-15 23:22:00 | 3841.68 | 3841.97 | 3839.53 | 3839.72 | 54.29 | 208494.37 | 3840.59 2014-03-15 23:23:00 | 3841.94 | 3841.94 | 3841.94 | 3841.94 | 7.30 | 28046.16 | 3841.94 2014-03-15 23:24:00 | 3836.98 | 3840.03 | 3836.98 | 3840.02 | 1.04 | 3993.49 | 3839.89 2014-03-15 23:25:00 | 3838.62 | 3840.99 | 3838.45 | 3840.91 | 20.69 | 79424.76 | 3839.17 2014-03-15 23:26:00 | 3839.95 | 3839.95 | 3839.95 | 3839.95 | 7.00 | 26879.65 | 3839.95 2014-03-15 23:27:00 | 3840.38 | 3840.81 | 3838.76 | 3839.08 | 22.68 | 87074.18 | 3839.25 2014-03-15 23:28:00 | 3838.91 | 3840.61 | 3837.05 | 3837.05 | 10.84 | 41641.87 | 3840.44 2014-03-15 23:29:00 | 3839.79 | 3839.88 | 3837.15 | 3839.69 | 18.32 | 70329.59 | 3838.74 2014-03-15 23:30:00 | 3839.92 | 3839.92 | 3837.00 | 3837.08 | 4.10 | 15729.35 | 3839.24 2014-03-15 23:31:00 | 3839.47 | 3839.47 | 3838.94 | 3839.02 | 9.56 | 36689.60 | 3839.03 2014-03-15 23:32:00 | 3839.02 | 3839.12 | 3837.69 | 3837.82 | 39.71 | 152411.55 | 3838.02 2014-03-15 23:33:00 | 3837.76 | 3838.49 | 3837.43 | 3837.99 | 12.54 | 48133.24 | 3837.76 2014-03-15 23:34:00 | 3837.54 | 3838.27 | 3836.16 | 3836.63 | 16.77 | 64363.65 | 3837.34 2014-03-15 23:35:00 | 3837.97 | 3837.97 | 3836.92 | 3837.75 | 25.33 | 97220.30 | 3837.69 2014-03-15 23:36:00 | 3837.79 | 3839.63 | 3836.70 | 3837.50 | 11.33 | 43498.71 | 3837.90 2014-03-15 23:37:00 | 3837.38 | 3838.71 | 3837.38 | 3837.54 | 11.59 | 44477.51 | 3837.58 2014-03-15 23:38:00 | 3838.53 | 3838.72 | 3837.62 | 3838.44 | 22.25 | 85413.44 | 3838.12 2014-03-15 23:39:00 | 3838.10 | 3838.10 | 3836.21 | 3837.09 | 6.01 | 23060.44 | 3837.65 2014-03-15 23:40:00 | 3837.17 | 3837.74 | 3837.16 | 3837.16 | 1.28 | 4896.24 | 3837.18 2014-03-15 23:41:00 | 3837.10 | 3837.10 | 3837.10 | 3837.10 | 0.22 | 859.51 | 3837.10 2014-03-15 23:42:00 | . | . | . | . | . | . | . 2014-03-15 23:43:00 | 3836.70 | 3836.70 | 3836.70 | 3836.70 | 0.23 | 882.44 | 3836.70 2014-03-15 23:44:00 | 3836.66 | 3836.68 | 3836.56 | 3836.56 | 5.06 | 19394.10 | 3836.62 2014-03-15 23:45:00 | 3836.54 | 3836.82 | 3836.53 | 3836.82 | 8.91 | 34192.04 | 3836.63 2014-03-15 23:46:00 | . | . | . | . | . | . | . 2014-03-15 23:47:00 | 3837.75 | 3837.83 | 3837.75 | 3837.83 | 3.00 | 11501.85 | 3837.79 2014-03-15 23:48:00 | . | . | . | . | . | . | . 2014-03-15 23:49:00 | 3837.83 | 3837.83 | 3837.83 | 3837.83 | 0.53 | 2030.21 | 3837.83 2014-03-15 23:50:00 | 3836.56 | 3837.53 | 3836.56 | 3837.24 | 24.21 | 92911.87 | 3837.27 2014-03-15 23:51:00 | 3836.55 | 3836.55 | 3835.80 | 3835.80 | 0.67 | 2570.28 | 3836.24 2014-03-15 23:52:00 | 3835.64 | 3835.64 | 3834.61 | 3834.64 | 10.82 | 41487.74 | 3835.07 2014-03-15 23:53:00 | 3835.35 | 3835.35 | 3834.45 | 3835.34 | 4.38 | 16792.22 | 3834.72 2014-03-15 23:54:00 | 3834.99 | 3834.99 | 3834.99 | 3834.99 | 0.20 | 767.00 | 3834.99 2014-03-15 23:55:00 | 3834.15 | 3835.82 | 3834.00 | 3834.38 | 21.23 | 81402.63 | 3834.86 2014-03-15 23:56:00 | 3833.05 | 3833.96 | 3833.00 | 3833.81 | 1.15 | 4408.09 | 3833.12 2014-03-15 23:57:00 | 3833.73 | 3833.73 | 3832.21 | 3832.21 | 8.60 | 32963.76 | 3833.00 2014-03-15 23:58:00 | 3832.00 | 3833.94 | 3831.92 | 3831.92 | 10.81 | 41417.65 | 3832.48 2014-03-15 23:59:00 | 3831.97 | 3832.17 | 3830.98 | 3831.87 | 17.19 | 65880.71 | 3832.06 2014-03-16 00:00:00 | 3832.16 | 3837.96 | 3832.16 | 3836.85 | 16.03 | 61474.30 | 3835.67 2014-03-16 00:01:00 | 3837.19 | 3837.19 | 3834.26 | 3835.49 | 53.45 | 205044.08 | 3836.18 2014-03-16 00:02:00 | 3835.36 | 3835.55 | 3834.50 | 3835.27 | 32.52 | 124704.04 | 3835.16 2014-03-16 00:03:00 | 3834.09 | 3835.26 | 3834.09 | 3835.26 | 9.10 | 34879.03 | 3834.12 2014-03-16 00:04:00 | 3834.51 | 3834.51 | 3833.92 | 3833.92 | 0.23 | 870.31 | 3833.97 2014-03-16 00:05:00 | 3833.90 | 3833.90 | 3833.86 | 3833.88 | 12.35 | 47336.91 | 3833.88 2014-03-16 00:06:00 | 3834.30 | 3834.30 | 3833.03 | 3833.30 | 33.05 | 126681.03 | 3833.48 2014-03-16 00:07:00 | 3833.02 | 3835.84 | 3833.02 | 3835.45 | 19.48 | 74688.07 | 3834.68 2014-03-16 00:08:00 | 3834.66 | 3835.05 | 3833.80 | 3834.69 | 62.50 | 239668.42 | 3834.51 2014-03-16 00:09:00 | 3834.50 | 3835.00 | 3833.63 | 3833.63 | 10.92 | 41861.76 | 3834.20 2014-03-16 00:10:00 | 3832.95 | 3834.72 | 3832.95 | 3833.05 | 16.45 | 63047.60 | 3833.15 2014-03-16 00:11:00 | 3833.10 | 3835.04 | 3833.00 | 3833.50 | 50.68 | 194304.25 | 3833.72 2014-03-16 00:12:00 | 3835.00 | 3835.00 | 3832.74 | 3833.49 | 34.31 | 131543.03 | 3834.18 2014-03-16 00:13:00 | 3832.56 | 3835.00 | 3832.10 | 3835.00 | 47.09 | 180510.42 | 3833.06 2014-03-16 00:14:00 | 3833.54 | 3834.95 | 3832.96 | 3834.20 | 15.23 | 58397.35 | 3833.61 2014-03-16 00:15:00 | 3834.95 | 3838.94 | 3833.49 | 3836.33 | 25.02 | 95958.71 | 3835.74 2014-03-16 00:16:00 | 3835.68 | 3838.98 | 3834.36 | 3837.18 | 16.87 | 64716.38 | 3836.41 2014-03-16 00:17:00 | 3835.21 | 3837.33 | 3834.87 | 3836.55 | 27.40 | 105111.07 | 3835.61 2014-03-16 00:18:00 | 3836.00 | 3836.00 | 3834.58 | 3834.61 | 7.73 | 29645.15 | 3835.08 2014-03-16 00:19:00 | 3834.52 | 3834.52 | 3834.52 | 3834.52 | 0.98 | 3757.83 | 3834.52 2014-03-16 00:20:00 | 3834.54 | 3834.54 | 3834.54 | 3834.54 | 0.13 | 498.49 | 3834.54 2014-03-16 00:21:00 | 3834.01 | 3834.23 | 3833.11 | 3833.69 | 6.27 | 24033.83 | 3833.76 2014-03-16 00:22:00 | 3834.42 | 3834.42 | 3833.48 | 3834.36 | 26.32 | 100920.13 | 3834.06 2014-03-16 00:23:00 | 3834.01 | 3834.35 | 3833.35 | 3834.35 | 20.26 | 77686.56 | 3834.10 2014-03-16 00:24:00 | 3834.19 | 3834.19 | 3833.18 | 3833.81 | 33.23 | 127367.58 | 3833.49 2014-03-16 00:25:00 | 3834.33 | 3835.81 | 3833.80 | 3835.81 | 35.57 | 136398.62 | 3834.44 2014-03-16 00:26:00 | 3835.94 | 3835.96 | 3833.56 | 3835.61 | 43.91 | 168376.45 | 3834.93 2014-03-16 00:27:00 | 3836.00 | 3837.00 | 3835.99 | 3836.96 | 3.24 | 12415.35 | 3836.64 2014-03-16 00:28:00 | 3837.00 | 3837.98 | 3836.45 | 3837.97 | 38.29 | 146917.89 | 3836.98 2014-03-16 00:29:00 | 3837.97 | 3837.98 | 3834.14 | 3834.56 | 30.87 | 118391.50 | 3835.16 2014-03-16 00:30:00 | 3835.78 | 3835.83 | 3834.19 | 3835.52 | 48.12 | 184567.97 | 3835.34 2014-03-16 00:31:00 | 3834.12 | 3835.20 | 3834.12 | 3835.00 | 0.76 | 2910.81 | 3835.05 2014-03-16 00:32:00 | 3834.96 | 3836.24 | 3834.65 | 3834.65 | 11.59 | 44434.05 | 3835.48 2014-03-16 00:33:00 | 3836.93 | 3836.93 | 3835.05 | 3836.05 | 14.43 | 55335.06 | 3835.79 2014-03-16 00:34:00 | 3836.06 | 3836.06 | 3835.91 | 3835.91 | 13.11 | 50289.82 | 3835.99 2014-03-16 00:35:00 | 3835.84 | 3837.98 | 3834.99 | 3837.85 | 10.15 | 38938.76 | 3835.95 2014-03-16 00:36:00 | 3837.60 | 3837.84 | 3834.50 | 3836.17 | 47.70 | 182975.99 | 3835.65 2014-03-16 00:37:00 | 3835.18 | 3836.96 | 3835.18 | 3836.45 | 14.05 | 53888.72 | 3836.32 2014-03-16 00:38:00 | 3836.68 | 3836.68 | 3835.32 | 3835.91 | 8.84 | 33923.23 | 3835.73 2014-03-16 00:39:00 | 3835.77 | 3835.95 | 3835.74 | 3835.95 | 4.15 | 15906.97 | 3835.78 2014-03-16 00:40:00 | 3835.95 | 3836.76 | 3835.95 | 3836.63 | 7.17 | 27519.82 | 3836.05 2014-03-16 00:41:00 | 3836.69 | 3836.70 | 3836.69 | 3836.70 | 22.28 | 85481.53 | 3836.69 2014-03-16 00:42:00 | 3836.70 | 3837.00 | 3836.70 | 3837.00 | 4.32 | 16589.97 | 3836.72 2014-03-16 00:43:00 | 3837.00 | 3837.00 | 3837.00 | 3837.00 | 0.19 | 721.36 | 3837.00 2014-03-16 00:44:00 | 3836.99 | 3837.00 | 3836.21 | 3837.00 | 3.88 | 14893.65 | 3836.59 2014-03-16 00:45:00 | 3837.00 | 3837.50 | 3836.21 | 3836.97 | 7.37 | 28258.69 | 3836.37 2014-03-16 00:46:00 | 3837.00 | 3837.00 | 3836.99 | 3836.99 | 0.35 | 1342.95 | 3837.00 2014-03-16 00:47:00 | 3836.99 | 3837.00 | 3836.45 | 3836.99 | 17.31 | 66416.58 | 3836.89 2014-03-16 00:48:00 | 3836.99 | 3837.00 | 3836.99 | 3837.00 | 0.49 | 1860.94 | 3837.00 2014-03-16 00:49:00 | 3837.00 | 3837.00 | 3836.47 | 3836.99 | 0.94 | 3614.19 | 3836.72 2014-03-16 00:50:00 | 3836.99 | 3837.00 | 3836.99 | 3837.00 | 0.35 | 1342.95 | 3837.00 2014-03-16 00:51:00 | 3837.00 | 3837.00 | 3836.48 | 3836.95 | 0.87 | 3337.92 | 3836.69 2014-03-16 00:52:00 | 3836.95 | 3836.95 | 3836.91 | 3836.91 | 0.30 | 1151.08 | 3836.93 2014-03-16 00:53:00 | 3836.91 | 3836.99 | 3836.91 | 3836.99 | 0.43 | 1653.74 | 3836.98 2014-03-16 00:54:00 | 3836.98 | 3836.99 | 3836.98 | 3836.98 | 0.35 | 1342.94 | 3836.98 2014-03-16 00:55:00 | 3836.99 | 3837.00 | 3836.99 | 3837.00 | 5.04 | 19338.46 | 3837.00 2014-03-16 00:56:00 | 3836.99 | 3837.00 | 3836.99 | 3837.00 | 1.18 | 4543.01 | 3837.00 2014-03-16 00:57:00 | 3836.99 | 3836.99 | 3835.12 | 3836.78 | 40.00 | 153416.80 | 3835.71 2014-03-16 00:58:00 | 3835.96 | 3837.50 | 3835.04 | 3836.84 | 13.78 | 52856.79 | 3835.76 2014-03-16 00:59:00 | 3836.06 | 3837.45 | 3835.87 | 3836.83 | 27.03 | 103699.25 | 3836.88 2014-03-16 01:00:00 | 3836.94 | 3837.40 | 3836.30 | 3837.10 | 45.18 | 173328.60 | 3836.83 2014-03-16 01:01:00 | 3836.80 | 3837.49 | 3836.25 | 3836.25 | 27.60 | 105897.04 | 3836.85 2014-03-16 01:02:00 | 3835.60 | 3838.00 | 3835.60 | 3837.27 | 34.60 | 132748.41 | 3836.44 2014-03-16 01:03:00 | 3836.13 | 3836.13 | 3836.03 | 3836.03 | 6.09 | 23354.09 | 3836.09 2014-03-16 01:04:00 | 3836.00 | 3836.00 | 3835.58 | 3835.58 | 1.12 | 4276.69 | 3835.59 2014-03-16 01:05:00 | 3835.52 | 3835.53 | 3833.95 | 3833.95 | 11.42 | 43791.56 | 3834.64 2014-03-16 01:06:00 | 3833.95 | 3836.08 | 3833.90 | 3833.90 | 70.51 | 270387.94 | 3834.69 2014-03-16 01:07:00 | 3833.84 | 3836.00 | 3832.92 | 3832.93 | 15.82 | 60625.07 | 3833.15 2014-03-16 01:08:00 | 3832.93 | 3832.99 | 3832.90 | 3832.99 | 9.70 | 37183.82 | 3832.99 2014-03-16 01:09:00 | 3832.99 | 3832.99 | 3832.64 | 3832.98 | 2.20 | 8428.32 | 3832.79 2014-03-16 01:10:00 | 3832.98 | 3832.98 | 3832.42 | 3832.97 | 9.81 | 37613.03 | 3832.59 2014-03-16 01:11:00 | 3832.97 | 3832.98 | 3832.97 | 3832.98 | 1.83 | 7014.35 | 3832.98 2014-03-16 01:12:00 | 3832.98 | 3832.98 | 3832.33 | 3832.98 | 3.11 | 11935.88 | 3832.97 2014-03-16 01:13:00 | 3832.98 | 3832.99 | 3832.98 | 3832.99 | 11.98 | 45926.84 | 3832.99 2014-03-16 01:14:00 | 3832.99 | 3832.99 | 3832.37 | 3832.37 | 18.83 | 72155.79 | 3832.98 2014-03-16 01:15:00 | 3832.99 | 3835.00 | 3832.48 | 3834.88 | 46.21 | 177132.69 | 3833.21 2014-03-16 01:16:00 | 3834.70 | 3834.92 | 3833.06 | 3834.82 | 52.35 | 200709.17 | 3833.77 2014-03-16 01:17:00 | 3834.14 | 3834.97 | 3831.98 | 3831.99 | 34.60 | 132645.12 | 3833.90 2014-03-16 01:18:00 | 3833.96 | 3835.00 | 3831.00 | 3831.21 | 49.56 | 189995.72 | 3833.34 2014-03-16 01:19:00 | 3831.00 | 3834.95 | 3830.42 | 3833.50 | 30.90 | 118406.43 | 3831.68 2014-03-16 01:20:00 | 3833.50 | 3833.50 | 3831.21 | 3831.90 | 43.06 | 165006.01 | 3832.18 2014-03-16 01:21:00 | 3831.90 | 3833.18 | 3831.43 | 3831.43 | 61.84 | 236977.90 | 3832.36 2014-03-16 01:22:00 | 3831.00 | 3832.92 | 3830.50 | 3832.07 | 11.26 | 43129.40 | 3831.68 2014-03-16 01:23:00 | 3833.00 | 3833.00 | 3831.94 | 3832.39 | 30.56 | 117137.26 | 3832.52 2014-03-16 01:24:00 | 3832.33 | 3832.34 | 3832.33 | 3832.34 | 0.73 | 2812.94 | 3832.34 2014-03-16 01:25:00 | 3832.34 | 3832.34 | 3831.51 | 3831.51 | 4.01 | 15364.55 | 3831.56 2014-03-16 01:26:00 | 3831.54 | 3831.58 | 3831.54 | 3831.56 | 1.87 | 7172.66 | 3831.55 2014-03-16 01:27:00 | 3832.52 | 3832.75 | 3831.56 | 3831.58 | 17.88 | 68532.64 | 3832.28 2014-03-16 01:28:00 | 3831.58 | 3831.61 | 3830.46 | 3830.46 | 9.67 | 37038.21 | 3831.01 2014-03-16 01:29:00 | 3830.46 | 3832.00 | 3829.92 | 3832.00 | 16.56 | 63438.29 | 3830.58 2014-03-16 01:30:00 | 3830.21 | 3831.95 | 3830.20 | 3830.46 | 35.83 | 137243.99 | 3830.85 2014-03-16 01:31:00 | 3830.45 | 3831.95 | 3828.50 | 3830.09 | 20.12 | 77050.89 | 3829.95 2014-03-16 01:32:00 | 3829.44 | 3830.13 | 3827.81 | 3829.98 | 42.53 | 162853.23 | 3829.05 2014-03-16 01:33:00 | 3829.98 | 3831.00 | 3829.33 | 3830.07 | 16.56 | 63417.24 | 3830.01 2014-03-16 01:34:00 | 3830.13 | 3832.00 | 3828.52 | 3830.56 | 42.09 | 161199.23 | 3829.60 2014-03-16 01:35:00 | 3830.64 | 3832.00 | 3829.00 | 3830.91 | 58.31 | 223369.13 | 3830.52 2014-03-16 01:36:00 | 3830.24 | 3831.71 | 3829.11 | 3830.49 | 68.17 | 261107.26 | 3830.46 2014-03-16 01:37:00 | 3831.89 | 3831.95 | 3830.30 | 3830.98 | 77.87 | 298294.11 | 3830.86 2014-03-16 01:38:00 | 3831.95 | 3833.00 | 3830.52 | 3832.97 | 33.74 | 129291.45 | 3831.65 2014-03-16 01:39:00 | 3832.43 | 3833.53 | 3831.53 | 3832.96 | 38.48 | 147491.98 | 3832.65 2014-03-16 01:40:00 | 3833.58 | 3834.19 | 3833.58 | 3834.19 | 13.13 | 50340.62 | 3833.72 2014-03-16 01:41:00 | 3834.22 | 3834.98 | 3833.58 | 3833.58 | 20.54 | 78754.31 | 3834.38 2014-03-16 01:42:00 | 3833.58 | 3834.97 | 3833.58 | 3834.25 | 13.38 | 51304.16 | 3834.11 2014-03-16 01:43:00 | 3834.97 | 3834.98 | 3832.22 | 3834.27 | 28.02 | 107417.16 | 3833.86 2014-03-16 01:44:00 | 3834.98 | 3835.00 | 3832.27 | 3835.00 | 2.81 | 10777.40 | 3834.01 2014-03-16 01:45:00 | 3834.09 | 3835.00 | 3833.34 | 3833.42 | 73.90 | 283332.00 | 3834.25 2014-03-16 01:46:00 | 3833.04 | 3833.76 | 3832.18 | 3833.76 | 6.49 | 24886.15 | 3832.77 2014-03-16 01:47:00 | 3833.01 | 3835.09 | 3832.13 | 3832.94 | 28.39 | 108839.47 | 3833.32 2014-03-16 01:48:00 | 3833.23 | 3833.50 | 3832.00 | 3832.00 | 34.18 | 131001.49 | 3832.92 2014-03-16 01:49:00 | 3832.46 | 3833.38 | 3830.91 | 3833.19 | 41.63 | 159563.47 | 3832.62 2014-03-16 01:50:00 | 3831.19 | 3836.08 | 3831.19 | 3835.28 | 28.85 | 110599.85 | 3833.88 2014-03-16 01:51:00 | 3835.28 | 3835.86 | 3832.57 | 3835.30 | 37.33 | 143132.36 | 3834.55 2014-03-16 01:52:00 | 3834.99 | 3835.50 | 3831.50 | 3835.50 | 46.43 | 177976.68 | 3833.14 2014-03-16 01:53:00 | 3834.62 | 3836.00 | 3834.60 | 3835.50 | 27.19 | 104300.07 | 3835.41 2014-03-16 01:54:00 | 3835.50 | 3837.09 | 3835.50 | 3835.74 | 28.56 | 109568.24 | 3836.29 2014-03-16 01:55:00 | 3836.00 | 3838.00 | 3835.51 | 3838.00 | 7.84 | 30060.50 | 3836.69 2014-03-16 01:56:00 | 3837.52 | 3838.00 | 3837.42 | 3837.42 | 6.01 | 23057.43 | 3837.79 2014-03-16 01:57:00 | 3836.65 | 3838.00 | 3836.65 | 3838.00 | 13.84 | 53106.44 | 3837.17 2014-03-16 01:58:00 | 3837.02 | 3838.00 | 3836.00 | 3837.96 | 87.90 | 337279.00 | 3837.12 2014-03-16 01:59:00 | 3837.00 | 3837.00 | 3836.22 | 3836.41 | 5.19 | 19893.04 | 3836.65 2014-03-16 02:00:00 | 3836.41 | 3836.41 | 3835.96 | 3835.97 | 3.52 | 13498.95 | 3836.02 2014-03-16 02:01:00 | 3835.91 | 3837.00 | 3835.91 | 3836.68 | 5.23 | 20046.76 | 3836.70 2014-03-16 02:02:00 | 3836.64 | 3836.99 | 3836.21 | 3836.60 | 32.64 | 125218.39 | 3836.58 2014-03-16 02:03:00 | 3836.98 | 3837.00 | 3836.98 | 3837.00 | 0.15 | 575.55 | 3837.00 2014-03-16 02:04:00 | 3837.00 | 3837.00 | 3837.00 | 3837.00 | 0.02 | 76.74 | 3837.00 2014-03-16 02:05:00 | 3836.99 | 3837.00 | 3836.99 | 3837.00 | 4.84 | 18574.91 | 3837.00 2014-03-16 02:06:00 | 3836.94 | 3836.94 | 3835.54 | 3835.54 | 32.37 | 124165.53 | 3836.30 2014-03-16 02:07:00 | 3835.47 | 3835.47 | 3835.47 | 3835.47 | 0.07 | 268.48 | 3835.47 2014-03-16 02:08:00 | 3835.01 | 3835.01 | 3833.10 | 3833.95 | 16.40 | 62867.63 | 3833.86 2014-03-16 02:09:00 | 3833.99 | 3835.84 | 3833.10 | 3834.79 | 93.78 | 359609.78 | 3834.57 2014-03-16 02:10:00 | 3835.27 | 3835.27 | 3833.25 | 3833.86 | 72.58 | 278267.08 | 3834.15 2014-03-16 02:11:00 | 3834.29 | 3835.95 | 3834.10 | 3835.54 | 23.45 | 89930.61 | 3834.67 2014-03-16 02:12:00 | 3835.03 | 3835.48 | 3834.07 | 3834.88 | 122.17 | 468494.36 | 3834.74 2014-03-16 02:13:00 | 3834.19 | 3835.13 | 3834.08 | 3834.15 | 21.13 | 81024.95 | 3834.41 2014-03-16 02:14:00 | 3834.87 | 3834.95 | 3834.87 | 3834.95 | 2.40 | 9219.10 | 3834.90 2014-03-16 02:15:00 | 3834.16 | 3834.16 | 3834.06 | 3834.06 | 3.51 | 13453.97 | 3834.13 2014-03-16 02:16:00 | 3834.03 | 3835.00 | 3834.02 | 3835.00 | 4.67 | 17917.76 | 3834.32 2014-03-16 02:17:00 | 3835.05 | 3835.94 | 3835.05 | 3835.94 | 1.13 | 4326.31 | 3835.39 2014-03-16 02:18:00 | 3834.97 | 3835.84 | 3833.49 | 3835.84 | 33.92 | 130070.84 | 3834.64 2014-03-16 02:19:00 | . | . | . | . | . | . | . 2014-03-16 02:20:00 | 3835.34 | 3836.00 | 3835.34 | 3836.00 | 4.08 | 15631.32 | 3835.91 2014-03-16 02:21:00 | . | . | . | . | . | . | . 2014-03-16 02:22:00 | 3835.97 | 3836.00 | 3834.04 | 3834.57 | 79.77 | 305933.38 | 3835.24 2014-03-16 02:23:00 | 3835.71 | 3835.96 | 3834.33 | 3834.70 | 36.58 | 140271.93 | 3834.87 2014-03-16 02:24:00 | 3835.96 | 3837.63 | 3834.53 | 3837.63 | 50.23 | 192708.11 | 3836.36 2014-03-16 02:25:00 | 3837.59 | 3837.59 | 3835.05 | 3835.05 | 48.26 | 185129.48 | 3835.93 2014-03-16 02:26:00 | 3835.06 | 3836.27 | 3835.06 | 3836.20 | 37.41 | 143487.72 | 3835.85 2014-03-16 02:27:00 | 3835.31 | 3835.31 | 3835.31 | 3835.31 | 0.21 | 813.09 | 3835.31 2014-03-16 02:28:00 | 3835.31 | 3835.31 | 3835.31 | 3835.31 | 0.65 | 2496.79 | 3835.31 2014-03-16 02:29:00 | 3835.84 | 3837.43 | 3835.83 | 3836.00 | 13.04 | 50029.99 | 3836.95 2014-03-16 02:30:00 | 3836.04 | 3836.04 | 3835.88 | 3836.02 | 4.63 | 17741.34 | 3835.97 2014-03-16 02:31:00 | 3835.74 | 3836.16 | 3835.40 | 3835.58 | 28.79 | 110433.32 | 3835.69 2014-03-16 02:32:00 | 3835.97 | 3838.00 | 3835.74 | 3837.79 | 39.26 | 150629.49 | 3837.01 2014-03-16 02:33:00 | 3837.13 | 3838.06 | 3835.87 | 3838.06 | 62.77 | 240843.38 | 3837.22 2014-03-16 02:34:00 | 3838.74 | 3840.00 | 3838.14 | 3839.99 | 17.25 | 66236.42 | 3839.35 2014-03-16 02:35:00 | 3839.99 | 3841.00 | 3839.99 | 3840.53 | 17.30 | 66415.40 | 3840.15 2014-03-16 02:36:00 | 3840.53 | 3840.53 | 3839.10 | 3840.00 | 24.53 | 94217.19 | 3840.27 2014-03-16 02:37:00 | 3839.91 | 3839.91 | 3838.62 | 3838.62 | 3.61 | 13852.50 | 3839.38 2014-03-16 02:38:00 | 3838.98 | 3840.64 | 3838.80 | 3840.64 | 88.77 | 340815.96 | 3839.49 2014-03-16 02:39:00 | 3840.19 | 3840.49 | 3838.92 | 3840.08 | 116.65 | 447883.55 | 3839.62 2014-03-16 02:40:00 | 3839.02 | 3840.49 | 3839.02 | 3839.19 | 47.45 | 182193.00 | 3839.60 2014-03-16 02:41:00 | 3839.70 | 3840.41 | 3839.02 | 3839.30 | 52.46 | 201440.70 | 3839.82 2014-03-16 02:42:00 | 3839.87 | 3840.00 | 3839.67 | 3840.00 | 14.52 | 55759.03 | 3839.89 2014-03-16 02:43:00 | 3839.71 | 3840.00 | 3839.11 | 3839.71 | 5.21 | 20012.47 | 3839.69 2014-03-16 02:44:00 | 3840.00 | 3849.30 | 3839.81 | 3840.17 | 73.91 | 283963.60 | 3842.12 2014-03-16 02:45:00 | 3841.81 | 3843.66 | 3840.00 | 3841.50 | 129.93 | 499044.19 | 3840.99 2014-03-16 02:46:00 | 3841.01 | 3841.42 | 3841.00 | 3841.00 | 25.51 | 97996.08 | 3841.03 2014-03-16 02:47:00 | 3841.28 | 3846.00 | 3840.29 | 3843.62 | 42.80 | 164417.48 | 3841.98 2014-03-16 02:48:00 | 3842.01 | 3843.62 | 3842.01 | 3843.00 | 32.39 | 124465.52 | 3843.19 2014-03-16 02:49:00 | 3842.61 | 3843.00 | 3842.61 | 3842.68 | 12.58 | 48340.58 | 3842.96 2014-03-16 02:50:00 | 3842.89 | 3843.00 | 3842.45 | 3842.86 | 50.42 | 193766.42 | 3842.74 2014-03-16 02:51:00 | 3842.87 | 3843.54 | 3842.00 | 3842.83 | 7.94 | 30515.36 | 3842.76 2014-03-16 02:52:00 | 3842.90 | 3844.09 | 3842.90 | 3843.85 | 49.65 | 190830.21 | 3843.66 2014-03-16 02:53:00 | 3843.16 | 3846.00 | 3843.16 | 3845.94 | 38.35 | 147451.45 | 3845.39 2014-03-16 02:54:00 | 3844.99 | 3845.33 | 3844.16 | 3844.17 | 11.31 | 43498.29 | 3844.98 2014-03-16 02:55:00 | 3844.17 | 3845.97 | 3844.17 | 3844.22 | 47.66 | 183244.95 | 3844.84 2014-03-16 02:56:00 | 3845.89 | 3845.90 | 3842.39 | 3845.65 | 89.76 | 345087.60 | 3844.73 2014-03-16 02:57:00 | 3844.42 | 3845.50 | 3842.74 | 3845.00 | 42.50 | 163369.93 | 3844.09 2014-03-16 02:58:00 | 3844.49 | 3845.00 | 3842.64 | 3844.98 | 82.02 | 315240.18 | 3843.69 2014-03-16 02:59:00 | 3844.80 | 3844.80 | 3843.13 | 3843.13 | 53.41 | 205302.64 | 3843.68 2014-03-16 03:00:00 | 3843.13 | 3843.13 | 3841.00 | 3842.01 | 111.94 | 430038.73 | 3841.83 2014-03-16 03:01:00 | 3842.01 | 3843.10 | 3842.01 | 3843.10 | 3.78 | 14525.40 | 3842.70 2014-03-16 03:02:00 | 3842.98 | 3844.38 | 3842.98 | 3843.00 | 27.13 | 104296.93 | 3843.77 2014-03-16 03:03:00 | 3842.99 | 3843.00 | 3842.99 | 3842.99 | 3.74 | 14368.95 | 3842.99 2014-03-16 03:04:00 | 3843.00 | 3843.00 | 3840.63 | 3842.52 | 19.14 | 73548.52 | 3841.86 2014-03-16 03:05:00 | 3840.70 | 3842.98 | 3840.31 | 3842.98 | 52.91 | 203238.97 | 3841.58 2014-03-16 03:06:00 | 3841.25 | 3843.00 | 3841.25 | 3842.99 | 8.28 | 31834.58 | 3842.90 2014-03-16 03:07:00 | 3842.99 | 3842.99 | 3840.65 | 3841.71 | 53.19 | 204338.19 | 3841.59 2014-03-16 03:08:00 | 3842.75 | 3842.98 | 3840.45 | 3841.97 | 89.70 | 344550.53 | 3841.31 2014-03-16 03:09:00 | 3842.38 | 3842.61 | 3840.72 | 3842.61 | 21.14 | 81228.16 | 3841.85 2014-03-16 03:10:00 | 3842.01 | 3842.89 | 3840.56 | 3842.88 | 71.23 | 273636.99 | 3841.76 2014-03-16 03:11:00 | 3842.76 | 3842.76 | 3840.74 | 3842.11 | 3.85 | 14770.45 | 3841.47 2014-03-16 03:12:00 | 3841.87 | 3842.60 | 3841.47 | 3841.99 | 43.58 | 167448.02 | 3842.05 2014-03-16 03:13:00 | 3841.99 | 3841.99 | 3841.05 | 3841.06 | 1.51 | 5785.18 | 3841.42 2014-03-16 03:14:00 | 3841.90 | 3841.90 | 3841.01 | 3841.83 | 6.18 | 23741.81 | 3841.72 2014-03-16 03:15:00 | . | . | . | . | . | . | . 2014-03-16 03:16:00 | 3841.98 | 3841.98 | 3841.98 | 3841.98 | 0.90 | 3457.78 | 3841.98 2014-03-16 03:17:00 | 3841.01 | 3841.98 | 3841.01 | 3841.98 | 6.96 | 26732.40 | 3841.97 2014-03-16 03:18:00 | 3841.56 | 3841.98 | 3841.56 | 3841.98 | 9.08 | 34872.24 | 3841.82 2014-03-16 03:19:00 | 3841.98 | 3842.60 | 3841.98 | 3842.60 | 7.70 | 29590.99 | 3841.99 2014-03-16 03:20:00 | 3842.00 | 3842.60 | 3841.11 | 3841.36 | 48.69 | 187038.15 | 3841.80 2014-03-16 03:21:00 | 3842.60 | 3842.60 | 3841.13 | 3842.19 | 87.32 | 335465.20 | 3841.97 2014-03-16 03:22:00 | 3842.50 | 3842.60 | 3841.23 | 3842.11 | 20.23 | 77727.56 | 3842.00 2014-03-16 03:23:00 | 3842.99 | 3843.00 | 3841.61 | 3842.31 | 28.02 | 107650.10 | 3842.59 2014-03-16 03:24:00 | 3842.27 | 3842.27 | 3841.50 | 3841.50 | 8.98 | 34483.90 | 3841.79 2014-03-16 03:25:00 | 3841.17 | 3841.50 | 3841.05 | 3841.38 | 11.02 | 42344.40 | 3841.11 2014-03-16 03:26:00 | 3842.00 | 3842.00 | 3840.74 | 3840.74 | 26.43 | 101530.95 | 3841.36 2014-03-16 03:27:00 | 3840.35 | 3840.71 | 3840.35 | 3840.50 | 12.54 | 48152.21 | 3840.50 2014-03-16 03:28:00 | 3841.09 | 3841.96 | 3840.00 | 3840.00 | 61.33 | 235585.01 | 3841.02 2014-03-16 03:29:00 | 3839.71 | 3841.01 | 3836.66 | 3840.07 | 48.76 | 187180.49 | 3838.73 2014-03-16 03:30:00 | 3839.89 | 3840.96 | 3838.00 | 3840.00 | 87.79 | 337073.62 | 3839.37 2014-03-16 03:31:00 | 3838.59 | 3840.94 | 3838.59 | 3840.80 | 44.06 | 169180.98 | 3840.22 2014-03-16 03:32:00 | 3841.00 | 3841.00 | 3839.00 | 3839.15 | 82.66 | 317424.36 | 3840.12 2014-03-16 03:33:00 | 3839.31 | 3841.00 | 3839.27 | 3840.99 | 31.71 | 121760.13 | 3839.92 2014-03-16 03:34:00 | 3840.00 | 3840.00 | 3839.10 | 3839.99 | 14.77 | 56727.77 | 3839.70 2014-03-16 03:35:00 | 3839.56 | 3841.00 | 3839.09 | 3841.00 | 41.44 | 159129.10 | 3839.62 2014-03-16 03:36:00 | 3841.00 | 3842.31 | 3840.97 | 3842.26 | 31.62 | 121475.42 | 3841.48 2014-03-16 03:37:00 | 3842.31 | 3842.80 | 3840.17 | 3840.44 | 33.08 | 127069.93 | 3841.76 2014-03-16 03:38:00 | 3840.17 | 3840.50 | 3839.99 | 3839.99 | 21.83 | 83835.23 | 3840.02 2014-03-16 03:39:00 | 3840.00 | 3840.54 | 3839.50 | 3839.50 | 18.35 | 70465.76 | 3840.10 2014-03-16 03:40:00 | 3839.48 | 3840.87 | 3839.48 | 3840.49 | 19.45 | 74678.27 | 3840.09 2014-03-16 03:41:00 | 3840.00 | 3840.53 | 3840.00 | 3840.04 | 19.21 | 73778.06 | 3840.01 2014-03-16 03:42:00 | 3840.80 | 3841.07 | 3840.80 | 3841.00 | 24.30 | 93343.00 | 3840.96 2014-03-16 03:43:00 | 3840.99 | 3841.00 | 3840.79 | 3840.79 | 4.35 | 16708.03 | 3840.93 2014-03-16 03:44:00 | 3841.00 | 3841.00 | 3840.31 | 3840.96 | 9.39 | 36074.66 | 3841.00 2014-03-16 03:45:00 | 3840.96 | 3841.00 | 3840.00 | 3840.00 | 15.11 | 58011.50 | 3840.30 2014-03-16 03:46:00 | 3839.48 | 3839.95 | 3839.48 | 3839.95 | 1.75 | 6719.67 | 3839.81 2014-03-16 03:47:00 | 3839.49 | 3840.94 | 3838.83 | 3840.94 | 57.16 | 219483.24 | 3839.54 2014-03-16 03:48:00 | 3840.93 | 3840.93 | 3838.03 | 3838.82 | 30.77 | 118137.60 | 3839.13 2014-03-16 03:49:00 | 3838.37 | 3840.08 | 3838.05 | 3839.94 | 57.97 | 222525.55 | 3838.57 2014-03-16 03:50:00 | 3839.21 | 3839.94 | 3836.58 | 3839.94 | 92.27 | 354195.38 | 3838.77 2014-03-16 03:51:00 | 3838.95 | 3840.00 | 3836.97 | 3837.63 | 42.82 | 164355.60 | 3838.56 2014-03-16 03:52:00 | 3838.86 | 3838.86 | 3837.19 | 3838.86 | 100.76 | 386718.38 | 3838.13 2014-03-16 03:53:00 | 3838.86 | 3839.00 | 3837.50 | 3837.82 | 107.94 | 414306.15 | 3838.30 2014-03-16 03:54:00 | 3838.75 | 3839.00 | 3837.64 | 3838.06 | 67.18 | 257886.28 | 3838.62 2014-03-16 03:55:00 | 3837.94 | 3839.86 | 3837.72 | 3839.14 | 79.18 | 303950.28 | 3838.63 2014-03-16 03:56:00 | 3839.13 | 3839.90 | 3837.95 | 3837.96 | 18.02 | 69187.90 | 3838.65 2014-03-16 03:57:00 | 3837.95 | 3839.00 | 3837.56 | 3839.00 | 25.52 | 97951.26 | 3838.22 2014-03-16 03:58:00 | 3839.00 | 3839.99 | 3838.52 | 3839.70 | 54.06 | 207572.12 | 3839.38 2014-03-16 03:59:00 | 3839.18 | 3839.18 | 3838.58 | 3838.58 | 1.00 | 3858.08 | 3838.88 2014-03-16 04:00:00 | 3839.50 | 3839.50 | 3839.49 | 3839.50 | 0.15 | 564.41 | 3839.50 2014-03-16 04:01:00 | 3839.00 | 3839.99 | 3838.60 | 3838.60 | 1.60 | 6135.13 | 3839.26 2014-03-16 04:02:00 | 3837.97 | 3838.57 | 3837.97 | 3838.57 | 0.54 | 2061.01 | 3838.01 2014-03-16 04:03:00 | 3838.57 | 3839.97 | 3838.57 | 3839.93 | 24.53 | 94168.54 | 3839.07 2014-03-16 04:04:00 | 3839.22 | 3839.22 | 3838.97 | 3839.00 | 22.54 | 86526.27 | 3839.13 2014-03-16 04:05:00 | 3838.57 | 3839.96 | 3838.09 | 3838.76 | 9.34 | 35834.77 | 3838.75 2014-03-16 04:06:00 | 3839.96 | 3839.96 | 3838.35 | 3838.94 | 17.53 | 67286.48 | 3839.24 2014-03-16 04:07:00 | 3838.89 | 3839.68 | 3838.46 | 3838.57 | 19.26 | 73936.63 | 3839.07 2014-03-16 04:08:00 | 3838.94 | 3839.92 | 3838.60 | 3838.79 | 43.77 | 168039.87 | 3839.16 2014-03-16 04:09:00 | 3839.33 | 3839.82 | 3838.01 | 3839.55 | 31.49 | 120896.46 | 3839.20 2014-03-16 04:10:00 | 3839.51 | 3839.52 | 3839.51 | 3839.51 | 0.15 | 572.09 | 3839.52 2014-03-16 04:11:00 | 3839.52 | 3839.90 | 3839.02 | 3839.80 | 3.14 | 12056.28 | 3839.58 2014-03-16 04:12:00 | 3839.24 | 3839.90 | 3839.24 | 3839.81 | 13.51 | 51876.80 | 3839.88 2014-03-16 04:13:00 | 3839.48 | 3839.48 | 3839.48 | 3839.48 | 0.05 | 191.97 | 3839.48 2014-03-16 04:14:00 | 3839.25 | 3839.25 | 3838.63 | 3838.63 | 1.00 | 3823.62 | 3838.97 2014-03-16 04:15:00 | 3839.00 | 3839.20 | 3838.93 | 3839.16 | 1.05 | 4031.00 | 3839.05 2014-03-16 04:16:00 | 3838.76 | 3838.76 | 3838.56 | 3838.56 | 0.86 | 3301.28 | 3838.69 2014-03-16 04:17:00 | 3838.11 | 3838.11 | 3838.11 | 3838.11 | 3.45 | 13252.99 | 3838.11 2014-03-16 04:18:00 | . | . | . | . | . | . | . 2014-03-16 04:19:00 | 3838.06 | 3838.06 | 3837.98 | 3837.98 | 3.76 | 14427.08 | 3838.01 2014-03-16 04:20:00 | 3837.54 | 3838.89 | 3837.20 | 3838.85 | 19.76 | 75857.03 | 3838.14 2014-03-16 04:21:00 | . | . | . | . | . | . | . 2014-03-16 04:22:00 | 3837.05 | 3838.47 | 3837.05 | 3837.05 | 44.09 | 169199.95 | 3837.95 2014-03-16 04:23:00 | 3837.91 | 3838.47 | 3837.08 | 3838.45 | 31.46 | 120722.75 | 3837.46 2014-03-16 04:24:00 | 3837.22 | 3838.50 | 3837.21 | 3838.50 | 16.58 | 63630.65 | 3838.03 2014-03-16 04:25:00 | 3837.82 | 3837.90 | 3837.22 | 3837.90 | 2.72 | 10419.35 | 3837.70 2014-03-16 04:26:00 | 3838.50 | 3838.65 | 3837.99 | 3838.00 | 2.56 | 9825.36 | 3838.03 2014-03-16 04:27:00 | 3837.89 | 3837.89 | 3837.06 | 3837.22 | 1.64 | 6297.75 | 3837.75 2014-03-16 04:28:00 | 3837.08 | 3837.08 | 3836.97 | 3836.97 | 3.66 | 14051.12 | 3837.01 2014-03-16 04:29:00 | 3836.60 | 3836.60 | 3836.20 | 3836.49 | 2.96 | 11344.57 | 3836.51 2014-03-16 04:30:00 | 3836.28 | 3836.50 | 3836.14 | 3836.50 | 5.21 | 19998.90 | 3836.35 2014-03-16 04:31:00 | 3836.49 | 3836.49 | 3836.00 | 3836.15 | 12.04 | 46186.68 | 3836.10 2014-03-16 04:32:00 | 3836.11 | 3836.15 | 3836.04 | 3836.04 | 10.60 | 40651.14 | 3836.10 2014-03-16 04:33:00 | 3836.15 | 3836.15 | 3835.21 | 3835.99 | 5.17 | 19843.82 | 3836.04 2014-03-16 04:34:00 | 3835.99 | 3835.99 | 3835.99 | 3835.99 | 0.63 | 2401.33 | 3835.99 2014-03-16 04:35:00 | 3835.85 | 3836.00 | 3835.51 | 3835.98 | 14.14 | 54236.97 | 3835.98 2014-03-16 04:36:00 | 3835.51 | 3836.00 | 3835.50 | 3835.88 | 6.66 | 25543.08 | 3835.87 2014-03-16 04:37:00 | 3835.53 | 3836.00 | 3835.50 | 3835.94 | 5.44 | 20878.47 | 3835.84 2014-03-16 04:38:00 | 3835.94 | 3836.00 | 3835.52 | 3836.00 | 50.23 | 192697.57 | 3836.00 2014-03-16 04:39:00 | 3836.00 | 3836.00 | 3835.02 | 3835.47 | 37.48 | 143762.14 | 3835.80 2014-03-16 04:40:00 | 3835.03 | 3835.48 | 3835.01 | 3835.48 | 1.05 | 4015.71 | 3835.45 2014-03-16 04:41:00 | 3835.99 | 3835.99 | 3835.21 | 3835.75 | 4.85 | 18601.30 | 3835.32 2014-03-16 04:42:00 | 3835.21 | 3835.75 | 3835.00 | 3835.75 | 7.24 | 27755.18 | 3835.18 2014-03-16 04:43:00 | 3835.75 | 3835.98 | 3835.75 | 3835.98 | 0.20 | 767.17 | 3835.87 2014-03-16 04:44:00 | 3835.03 | 3835.98 | 3835.00 | 3835.94 | 30.63 | 117478.77 | 3835.04 2014-03-16 04:45:00 | 3835.93 | 3835.93 | 3835.10 | 3835.14 | 5.41 | 20744.47 | 3835.18 2014-03-16 04:46:00 | 3835.05 | 3835.67 | 3835.05 | 3835.67 | 0.20 | 751.76 | 3835.52 2014-03-16 04:47:00 | 3835.66 | 3835.87 | 3835.00 | 3835.66 | 1.61 | 6155.77 | 3835.37 2014-03-16 04:48:00 | 3835.61 | 3835.80 | 3835.01 | 3835.80 | 5.07 | 19447.78 | 3835.10 2014-03-16 04:49:00 | 3835.80 | 3835.80 | 3833.20 | 3833.50 | 8.76 | 33582.88 | 3834.98 2014-03-16 04:50:00 | 3834.95 | 3835.91 | 3834.00 | 3835.91 | 0.52 | 1998.17 | 3835.26 2014-03-16 04:51:00 | 3835.91 | 3835.91 | 3834.23 | 3835.77 | 13.62 | 52215.91 | 3835.18 2014-03-16 04:52:00 | 3835.77 | 3835.96 | 3834.28 | 3834.98 | 34.83 | 133558.49 | 3835.02 2014-03-16 04:53:00 | 3835.96 | 3835.96 | 3835.96 | 3835.96 | 0.78 | 2988.21 | 3835.96 2014-03-16 04:54:00 | 3835.96 | 3835.97 | 3835.37 | 3835.37 | 3.27 | 12550.41 | 3835.70 2014-03-16 04:55:00 | 3835.97 | 3835.97 | 3835.97 | 3835.97 | 3.07 | 11764.92 | 3835.97 2014-03-16 04:56:00 | 3835.97 | 3837.02 | 3835.20 | 3836.69 | 66.53 | 255256.69 | 3836.60 2014-03-16 04:57:00 | 3835.11 | 3838.00 | 3835.11 | 3836.40 | 10.16 | 38981.12 | 3835.97 2014-03-16 04:58:00 | 3836.07 | 3837.91 | 3836.05 | 3837.91 | 2.26 | 8658.02 | 3836.08 2014-03-16 04:59:00 | 3836.99 | 3836.99 | 3836.97 | 3836.99 | 1.07 | 4105.58 | 3836.99 2014-03-16 05:00:00 | 3836.99 | 3836.99 | 3836.99 | 3836.99 | 0.03 | 103.60 | 3836.99 2014-03-16 05:01:00 | 3836.50 | 3836.97 | 3836.50 | 3836.97 | 2.04 | 7818.81 | 3836.51 2014-03-16 05:02:00 | 3836.02 | 3836.49 | 3836.00 | 3836.41 | 5.15 | 19749.28 | 3836.30 2014-03-16 05:03:00 | 3836.41 | 3837.95 | 3836.41 | 3837.95 | 39.34 | 150955.66 | 3837.30 2014-03-16 05:04:00 | 3837.15 | 3837.95 | 3836.78 | 3837.00 | 22.16 | 85027.65 | 3837.16 2014-03-16 05:05:00 | 3837.00 | 3837.02 | 3836.52 | 3837.00 | 31.68 | 121566.68 | 3836.97 2014-03-16 05:06:00 | 3837.02 | 3837.02 | 3836.50 | 3836.98 | 8.79 | 33742.49 | 3836.99 2014-03-16 05:07:00 | 3837.00 | 3837.00 | 3836.49 | 3837.00 | 9.46 | 36286.49 | 3837.00 2014-03-16 05:08:00 | 3837.00 | 3837.00 | 3836.39 | 3836.40 | 19.19 | 73637.56 | 3836.89 2014-03-16 05:09:00 | 3837.00 | 3837.00 | 3836.31 | 3836.40 | 2.14 | 8221.47 | 3836.43 2014-03-16 05:10:00 | 3836.88 | 3836.99 | 3836.01 | 3836.98 | 1.44 | 5520.70 | 3836.49 2014-03-16 05:11:00 | 3836.93 | 3836.93 | 3836.08 | 3836.92 | 3.77 | 14474.81 | 3836.42 2014-03-16 05:12:00 | 3836.88 | 3836.88 | 3836.88 | 3836.88 | 0.07 | 268.58 | 3836.88 2014-03-16 05:13:00 | 3836.88 | 3837.00 | 3836.30 | 3836.84 | 5.08 | 19498.90 | 3836.85 2014-03-16 05:14:00 | 3837.01 | 3837.01 | 3835.94 | 3836.02 | 27.06 | 103808.46 | 3836.09 2014-03-16 05:15:00 | 3835.97 | 3837.82 | 3835.58 | 3836.76 | 10.16 | 39006.68 | 3837.35 2014-03-16 05:16:00 | 3836.76 | 3837.01 | 3835.61 | 3836.01 | 18.48 | 70910.49 | 3836.32 2014-03-16 05:17:00 | 3836.88 | 3837.01 | 3835.67 | 3836.12 | 27.81 | 106670.79 | 3836.39 2014-03-16 05:18:00 | 3835.72 | 3837.50 | 3835.72 | 3837.44 | 17.15 | 65789.66 | 3837.03 2014-03-16 05:19:00 | 3836.32 | 3837.45 | 3835.00 | 3836.21 | 18.21 | 69827.95 | 3835.44 2014-03-16 05:20:00 | 3835.82 | 3836.28 | 3835.25 | 3836.27 | 43.20 | 165695.91 | 3835.82 2014-03-16 05:21:00 | 3836.30 | 3836.30 | 3835.70 | 3835.70 | 3.97 | 15213.74 | 3836.04 2014-03-16 05:22:00 | 3836.30 | 3837.00 | 3835.94 | 3835.94 | 4.65 | 17835.91 | 3836.50 2014-03-16 05:23:00 | 3835.94 | 3836.55 | 3835.26 | 3835.35 | 21.95 | 84203.37 | 3836.14 2014-03-16 05:24:00 | 3836.67 | 3837.35 | 3835.95 | 3836.31 | 31.08 | 119249.18 | 3836.48 2014-03-16 05:25:00 | 3837.44 | 3837.44 | 3836.36 | 3836.82 | 16.09 | 61752.39 | 3836.98 2014-03-16 05:26:00 | 3836.28 | 3837.11 | 3835.25 | 3836.68 | 44.29 | 169863.55 | 3835.69 2014-03-16 05:27:00 | 3836.71 | 3837.88 | 3836.17 | 3836.26 | 23.03 | 88362.34 | 3837.17 2014-03-16 05:28:00 | 3836.14 | 3837.36 | 3836.14 | 3836.77 | 51.28 | 196756.88 | 3836.61 2014-03-16 05:29:00 | 3837.98 | 3837.99 | 3837.98 | 3837.99 | 0.21 | 809.82 | 3837.99 2014-03-16 05:30:00 | 3837.77 | 3837.77 | 3836.05 | 3836.14 | 21.66 | 83115.92 | 3836.95 2014-03-16 05:31:00 | 3837.00 | 3837.00 | 3835.57 | 3836.47 | 48.03 | 184250.72 | 3836.40 2014-03-16 05:32:00 | 3835.75 | 3836.98 | 3835.55 | 3835.98 | 17.00 | 65216.43 | 3836.03 2014-03-16 05:33:00 | 3835.92 | 3836.52 | 3835.92 | 3835.95 | 1.16 | 4449.78 | 3836.02 2014-03-16 05:34:00 | 3836.50 | 3837.90 | 3835.56 | 3837.12 | 36.91 | 141609.64 | 3836.20 2014-03-16 05:35:00 | 3837.07 | 3837.94 | 3835.65 | 3836.59 | 33.39 | 128110.85 | 3836.57 2014-03-16 05:36:00 | 3836.60 | 3836.60 | 3836.59 | 3836.59 | 17.44 | 66917.97 | 3836.60 2014-03-16 05:37:00 | 3836.59 | 3836.59 | 3836.59 | 3836.59 | 0.68 | 2601.21 | 3836.59 2014-03-16 05:38:00 | 3836.07 | 3837.92 | 3836.07 | 3837.43 | 55.94 | 214658.28 | 3837.09 2014-03-16 05:39:00 | 3836.84 | 3837.84 | 3835.48 | 3836.51 | 26.79 | 102780.75 | 3836.10 2014-03-16 05:40:00 | 3836.64 | 3836.65 | 3835.35 | 3835.93 | 61.86 | 237264.57 | 3835.76 2014-03-16 05:41:00 | 3836.23 | 3836.58 | 3835.54 | 3835.54 | 46.28 | 177543.90 | 3835.97 2014-03-16 05:42:00 | 3835.41 | 3836.69 | 3835.41 | 3836.65 | 11.28 | 43265.35 | 3836.60 2014-03-16 05:43:00 | 3836.41 | 3837.65 | 3836.12 | 3837.57 | 30.37 | 116510.76 | 3836.50 2014-03-16 05:44:00 | 3836.31 | 3837.53 | 3836.31 | 3836.43 | 13.42 | 51476.30 | 3836.65 2014-03-16 05:45:00 | 3836.35 | 3836.35 | 3836.26 | 3836.26 | 6.41 | 24598.18 | 3836.27 2014-03-16 05:46:00 | 3837.07 | 3837.34 | 3836.08 | 3837.27 | 51.85 | 198945.57 | 3836.94 2014-03-16 05:47:00 | 3837.27 | 3837.47 | 3836.13 | 3836.86 | 42.77 | 164070.90 | 3836.57 2014-03-16 05:48:00 | 3836.87 | 3837.70 | 3836.41 | 3837.06 | 19.48 | 74759.95 | 3836.99 2014-03-16 05:49:00 | 3837.02 | 3837.03 | 3836.41 | 3837.00 | 13.43 | 51533.05 | 3836.87 2014-03-16 05:50:00 | 3837.00 | 3837.37 | 3836.43 | 3837.37 | 16.93 | 64941.61 | 3836.80 2014-03-16 05:51:00 | 3837.00 | 3837.37 | 3836.71 | 3837.35 | 1.46 | 5617.27 | 3836.93 2014-03-16 05:52:00 | 3837.36 | 3837.70 | 3836.82 | 3837.03 | 10.49 | 40261.10 | 3837.31 2014-03-16 05:53:00 | 3837.08 | 3837.10 | 3837.02 | 3837.02 | 1.94 | 7440.04 | 3837.05 2014-03-16 05:54:00 | 3836.52 | 3836.52 | 3836.52 | 3836.52 | 0.08 | 322.27 | 3836.52 2014-03-16 05:55:00 | 3836.52 | 3836.52 | 3835.00 | 3835.00 | 5.88 | 22531.88 | 3835.21 2014-03-16 05:56:00 | 3836.26 | 3837.50 | 3835.00 | 3836.00 | 51.33 | 196921.96 | 3836.09 2014-03-16 05:57:00 | 3837.37 | 3837.37 | 3835.42 | 3836.82 | 34.15 | 131021.35 | 3836.19 2014-03-16 05:58:00 | 3836.00 | 3836.79 | 3836.00 | 3836.79 | 3.05 | 11684.49 | 3836.01 2014-03-16 05:59:00 | 3836.79 | 3837.00 | 3836.77 | 3837.00 | 4.94 | 18969.74 | 3836.92 2014-03-16 06:00:00 | 3836.04 | 3836.93 | 3835.82 | 3836.04 | 11.04 | 42362.03 | 3836.45 2014-03-16 06:01:00 | 3836.40 | 3837.18 | 3836.40 | 3837.18 | 0.23 | 863.31 | 3836.92 2014-03-16 06:02:00 | 3837.18 | 3837.18 | 3835.00 | 3835.55 | 16.19 | 62116.04 | 3835.74 2014-03-16 06:03:00 | 3837.18 | 3837.18 | 3835.73 | 3835.73 | 31.89 | 122355.90 | 3836.33 2014-03-16 06:04:00 | 3835.81 | 3836.85 | 3835.78 | 3836.41 | 124.68 | 478308.53 | 3836.29 2014-03-16 06:05:00 | 3836.66 | 3836.70 | 3836.44 | 3836.44 | 7.69 | 29503.86 | 3836.65 2014-03-16 06:06:00 | 3836.43 | 3836.43 | 3835.83 | 3835.83 | 0.60 | 2313.07 | 3835.94 2014-03-16 06:07:00 | . | . | . | . | . | . | . 2014-03-16 06:08:00 | 3836.29 | 3836.29 | 3836.29 | 3836.29 | 0.41 | 1557.53 | 3836.29 2014-03-16 06:09:00 | 3836.29 | 3836.83 | 3836.11 | 3836.83 | 20.57 | 78918.19 | 3836.75 2014-03-16 06:10:00 | 3836.19 | 3836.19 | 3835.99 | 3835.99 | 77.52 | 297375.18 | 3836.01 2014-03-16 06:11:00 | 3836.00 | 3836.00 | 3835.00 | 3835.00 | 6.33 | 24276.97 | 3835.22 2014-03-16 06:12:00 | 3835.86 | 3835.86 | 3835.85 | 3835.85 | 0.47 | 1802.85 | 3835.86 2014-03-16 06:13:00 | 3835.82 | 3835.85 | 3835.00 | 3835.85 | 38.98 | 149479.23 | 3835.16 2014-03-16 06:14:00 | 3835.01 | 3835.97 | 3835.00 | 3835.97 | 15.52 | 59540.31 | 3835.62 2014-03-16 06:15:00 | 3836.00 | 3837.99 | 3835.98 | 3837.24 | 32.93 | 126379.05 | 3837.46 2014-03-16 06:16:00 | 3837.19 | 3837.41 | 3837.03 | 3837.04 | 10.42 | 39970.05 | 3837.37 2014-03-16 06:17:00 | 3837.38 | 3838.00 | 3837.38 | 3838.00 | 20.47 | 78573.70 | 3837.73 2014-03-16 06:18:00 | 3838.00 | 3839.00 | 3837.50 | 3837.96 | 13.17 | 50535.28 | 3837.73 2014-03-16 06:19:00 | 3837.52 | 3837.99 | 3837.50 | 3837.99 | 8.85 | 33943.21 | 3837.56 2014-03-16 06:20:00 | 3837.99 | 3838.01 | 3837.60 | 3837.60 | 33.49 | 128544.64 | 3837.96 2014-03-16 06:21:00 | 3837.60 | 3837.95 | 3837.50 | 3837.50 | 4.08 | 15665.39 | 3837.68 2014-03-16 06:22:00 | 3837.50 | 3838.00 | 3837.50 | 3837.72 | 7.60 | 29181.38 | 3837.64 2014-03-16 06:23:00 | 3837.68 | 3837.90 | 3837.67 | 3837.89 | 6.67 | 25578.75 | 3837.77 2014-03-16 06:24:00 | 3837.88 | 3837.98 | 3837.36 | 3837.37 | 13.46 | 51647.83 | 3837.70 2014-03-16 06:25:00 | 3837.97 | 3837.97 | 3837.88 | 3837.88 | 0.20 | 767.59 | 3837.94 2014-03-16 06:26:00 | 3837.88 | 3838.92 | 3837.37 | 3838.87 | 21.80 | 83659.12 | 3838.10 2014-03-16 06:27:00 | 3838.08 | 3838.85 | 3838.00 | 3838.03 | 36.00 | 138164.98 | 3838.02 2014-03-16 06:28:00 | 3838.53 | 3838.75 | 3837.68 | 3838.53 | 13.42 | 51519.67 | 3838.16 2014-03-16 06:29:00 | 3838.73 | 3840.01 | 3838.73 | 3840.01 | 36.91 | 141733.37 | 3839.56 2014-03-16 06:30:00 | 3840.25 | 3841.52 | 3840.25 | 3841.52 | 19.74 | 75818.98 | 3840.49 2014-03-16 06:31:00 | 3841.56 | 3842.55 | 3841.55 | 3842.55 | 9.29 | 35675.53 | 3841.86 2014-03-16 06:32:00 | 3841.89 | 3847.10 | 3840.69 | 3844.63 | 95.52 | 367117.71 | 3843.56 2014-03-16 06:33:00 | 3845.09 | 3846.00 | 3842.75 | 3845.48 | 119.94 | 461073.99 | 3844.37 2014-03-16 06:34:00 | 3843.01 | 3847.00 | 3842.99 | 3846.00 | 60.38 | 232163.23 | 3845.29 2014-03-16 06:35:00 | 3846.48 | 3849.04 | 3846.48 | 3849.04 | 20.42 | 78592.64 | 3848.43 2014-03-16 06:36:00 | 3849.00 | 3850.00 | 3846.17 | 3848.00 | 139.14 | 535627.13 | 3849.56 2014-03-16 06:37:00 | 3849.91 | 3849.92 | 3848.27 | 3848.59 | 37.73 | 145204.38 | 3849.02 2014-03-16 06:38:00 | 3849.46 | 3849.89 | 3846.10 | 3847.52 | 87.17 | 335511.81 | 3848.76 2014-03-16 06:39:00 | 3846.60 | 3847.89 | 3845.00 | 3846.03 | 73.97 | 284517.90 | 3846.29 2014-03-16 06:40:00 | 3847.79 | 3847.84 | 3845.81 | 3846.99 | 49.69 | 191142.05 | 3847.00 2014-03-16 06:41:00 | 3847.00 | 3848.86 | 3847.00 | 3848.01 | 38.73 | 149023.07 | 3847.74 2014-03-16 06:42:00 | 3848.01 | 3848.38 | 3847.49 | 3847.96 | 33.56 | 129134.17 | 3847.97 2014-03-16 06:43:00 | 3848.50 | 3849.01 | 3847.55 | 3848.89 | 12.48 | 48034.70 | 3848.93 2014-03-16 06:44:00 | 3848.98 | 3850.00 | 3846.31 | 3848.00 | 85.80 | 330210.78 | 3848.61 2014-03-16 06:45:00 | 3849.11 | 3850.00 | 3848.68 | 3849.89 | 96.87 | 372870.39 | 3849.30 2014-03-16 06:46:00 | 3849.94 | 3850.00 | 3845.81 | 3848.14 | 65.09 | 250538.82 | 3848.88 2014-03-16 06:47:00 | 3848.15 | 3849.44 | 3848.15 | 3848.21 | 44.92 | 172894.16 | 3848.76 2014-03-16 06:48:00 | 3848.14 | 3848.14 | 3846.01 | 3847.00 | 56.27 | 216484.73 | 3847.25 2014-03-16 06:49:00 | 3846.97 | 3847.00 | 3846.02 | 3846.07 | 37.42 | 143934.69 | 3846.05 2014-03-16 06:50:00 | 3846.90 | 3846.90 | 3845.00 | 3846.23 | 46.22 | 177774.10 | 3846.01 2014-03-16 06:51:00 | 3846.90 | 3848.00 | 3846.84 | 3846.84 | 14.07 | 54133.55 | 3847.44 2014-03-16 06:52:00 | 3846.84 | 3847.54 | 3845.00 | 3845.00 | 4.90 | 18834.64 | 3846.16 2014-03-16 06:53:00 | 3845.00 | 3845.94 | 3844.00 | 3844.00 | 11.78 | 45296.74 | 3844.90 2014-03-16 06:54:00 | 3843.10 | 3847.90 | 3843.03 | 3844.38 | 79.54 | 305822.99 | 3844.85 2014-03-16 06:55:00 | 3844.00 | 3845.80 | 3843.14 | 3843.19 | 49.04 | 188522.15 | 3844.33 2014-03-16 06:56:00 | 3843.49 | 3845.40 | 3843.01 | 3843.67 | 131.03 | 503706.50 | 3844.30 2014-03-16 06:57:00 | 3844.83 | 3844.88 | 3842.95 | 3843.13 | 14.61 | 56146.09 | 3843.78 2014-03-16 06:58:00 | 3844.71 | 3844.80 | 3843.02 | 3844.79 | 61.03 | 234607.71 | 3844.14 2014-03-16 06:59:00 | 3844.79 | 3844.80 | 3844.70 | 3844.70 | 4.96 | 19069.99 | 3844.76 2014-03-16 07:00:00 | 3844.70 | 3844.80 | 3843.60 | 3844.77 | 30.63 | 117758.06 | 3844.03 2014-03-16 07:01:00 | 3844.77 | 3848.00 | 3844.77 | 3845.60 | 42.31 | 162707.17 | 3845.96 2014-03-16 07:02:00 | 3845.07 | 3847.88 | 3845.06 | 3846.35 | 60.95 | 234453.86 | 3846.91 2014-03-16 07:03:00 | 3846.76 | 3847.90 | 3845.88 | 3847.61 | 37.23 | 143230.24 | 3846.76 2014-03-16 07:04:00 | 3846.12 | 3848.76 | 3845.89 | 3848.32 | 37.83 | 145564.77 | 3847.46 2014-03-16 07:05:00 | 3848.74 | 3849.90 | 3848.69 | 3849.49 | 17.50 | 67358.46 | 3848.83 2014-03-16 07:06:00 | 3849.00 | 3849.06 | 3846.13 | 3846.22 | 75.13 | 289069.87 | 3847.54 2014-03-16 07:07:00 | 3847.00 | 3848.70 | 3846.52 | 3847.89 | 79.32 | 305218.32 | 3847.74 2014-03-16 07:08:00 | 3849.00 | 3849.01 | 3847.06 | 3847.10 | 80.42 | 309430.86 | 3847.88 2014-03-16 07:09:00 | . | . | . | . | . | . | . 2014-03-16 07:10:00 | 3847.25 | 3847.25 | 3847.10 | 3847.14 | 11.45 | 44050.54 | 3847.21 2014-03-16 07:11:00 | 3847.14 | 3848.50 | 3846.30 | 3848.50 | 86.00 | 330842.02 | 3847.00 2014-03-16 07:12:00 | 3847.09 | 3848.40 | 3846.64 | 3847.30 | 72.09 | 277375.39 | 3847.52 2014-03-16 07:13:00 | 3848.63 | 3848.65 | 3846.73 | 3848.62 | 138.32 | 532250.80 | 3847.97 2014-03-16 07:14:00 | 3847.44 | 3851.00 | 3847.44 | 3850.00 | 47.23 | 181809.65 | 3849.29 2014-03-16 07:15:00 | 3850.00 | 3850.66 | 3849.00 | 3849.85 | 63.53 | 244573.05 | 3849.60 2014-03-16 07:16:00 | 3850.70 | 3850.96 | 3849.50 | 3849.50 | 27.81 | 107060.36 | 3850.26 2014-03-16 07:17:00 | 3850.40 | 3851.78 | 3849.04 | 3851.78 | 44.64 | 171888.62 | 3850.21 2014-03-16 07:18:00 | 3851.78 | 3851.99 | 3850.06 | 3850.31 | 125.26 | 482336.39 | 3850.80 2014-03-16 07:19:00 | 3850.20 | 3851.00 | 3849.98 | 3849.98 | 49.68 | 191253.57 | 3850.10 2014-03-16 07:20:00 | 3849.98 | 3850.00 | 3849.21 | 3850.00 | 16.28 | 62673.71 | 3849.97 2014-03-16 07:21:00 | 3850.00 | 3851.86 | 3850.00 | 3851.44 | 87.88 | 338390.90 | 3850.60 2014-03-16 07:22:00 | 3851.89 | 3852.11 | 3850.17 | 3851.93 | 82.51 | 317770.08 | 3851.48 2014-03-16 07:23:00 | 3851.93 | 3852.00 | 3850.97 | 3851.91 | 22.86 | 88039.65 | 3851.59 2014-03-16 07:24:00 | 3851.90 | 3852.90 | 3850.48 | 3852.37 | 61.30 | 236096.29 | 3851.80 2014-03-16 07:25:00 | 3851.11 | 3853.82 | 3851.06 | 3853.79 | 90.74 | 349560.47 | 3852.46 2014-03-16 07:26:00 | 3853.00 | 3857.00 | 3853.00 | 3856.15 | 24.17 | 93181.78 | 3855.74 2014-03-16 07:27:00 | 3857.00 | 3858.02 | 3856.21 | 3856.98 | 72.64 | 280159.86 | 3857.09 2014-03-16 07:28:00 | 3857.82 | 3860.00 | 3856.98 | 3858.00 | 115.86 | 447045.83 | 3858.40 2014-03-16 07:29:00 | 3858.00 | 3859.90 | 3856.90 | 3857.02 | 103.49 | 399287.80 | 3858.23 2014-03-16 07:30:00 | 3857.43 | 3860.00 | 3857.03 | 3859.10 | 47.31 | 182575.82 | 3858.81 2014-03-16 07:31:00 | 3859.19 | 3862.00 | 3858.20 | 3858.86 | 27.09 | 104554.54 | 3859.10 2014-03-16 07:32:00 | 3859.80 | 3861.63 | 3858.60 | 3860.00 | 59.20 | 228493.42 | 3859.95 2014-03-16 07:33:00 | 3859.00 | 3859.99 | 3858.00 | 3858.00 | 43.30 | 167092.60 | 3858.86 2014-03-16 07:34:00 | 3858.00 | 3858.67 | 3856.00 | 3857.00 | 63.31 | 244228.11 | 3857.47 2014-03-16 07:35:00 | 3857.27 | 3857.27 | 3855.09 | 3855.09 | 76.56 | 295224.05 | 3856.11 2014-03-16 07:36:00 | 3855.00 | 3855.00 | 3854.10 | 3854.67 | 8.45 | 32584.59 | 3854.34 2014-03-16 07:37:00 | 3855.95 | 3857.27 | 3853.00 | 3854.83 | 100.06 | 385755.08 | 3855.39 2014-03-16 07:38:00 | 3855.75 | 3857.50 | 3854.11 | 3855.45 | 74.56 | 287464.21 | 3855.73 2014-03-16 07:39:00 | 3855.51 | 3856.81 | 3854.41 | 3856.81 | 97.49 | 375851.94 | 3855.25 2014-03-16 07:40:00 | 3856.90 | 3860.00 | 3855.08 | 3858.71 | 88.70 | 342210.47 | 3858.07 2014-03-16 07:41:00 | 3858.57 | 3858.57 | 3856.49 | 3856.68 | 50.33 | 194125.97 | 3857.37 2014-03-16 07:42:00 | 3858.05 | 3858.28 | 3855.00 | 3855.00 | 55.58 | 214406.24 | 3857.55 2014-03-16 07:43:00 | 3855.20 | 3855.20 | 3853.41 | 3853.46 | 20.80 | 80187.04 | 3854.59 2014-03-16 07:44:00 | 3853.93 | 3854.50 | 3853.46 | 3854.50 | 8.00 | 30811.81 | 3853.89 2014-03-16 07:45:00 | 3854.09 | 3856.76 | 3854.09 | 3855.77 | 25.51 | 98357.63 | 3855.95 2014-03-16 07:46:00 | 3856.50 | 3857.80 | 3856.50 | 3857.79 | 4.91 | 18944.41 | 3856.76 2014-03-16 07:47:00 | 3857.02 | 3857.99 | 3855.87 | 3856.39 | 22.48 | 86714.83 | 3856.74 2014-03-16 07:48:00 | 3856.84 | 3860.00 | 3855.81 | 3858.72 | 127.32 | 491092.30 | 3857.03 2014-03-16 07:49:00 | 3858.17 | 3860.00 | 3857.00 | 3859.77 | 137.70 | 531348.57 | 3858.63 2014-03-16 07:50:00 | 3859.77 | 3860.00 | 3857.59 | 3858.34 | 107.70 | 415563.73 | 3858.67 2014-03-16 07:51:00 | 3858.17 | 3859.95 | 3857.10 | 3857.10 | 17.12 | 66063.58 | 3857.95 2014-03-16 07:52:00 | 3857.10 | 3857.23 | 3854.93 | 3854.98 | 24.10 | 92941.13 | 3856.48 2014-03-16 07:53:00 | 3855.33 | 3856.94 | 3854.01 | 3856.51 | 61.21 | 236015.53 | 3855.71 2014-03-16 07:54:00 | 3855.06 | 3856.31 | 3854.54 | 3856.00 | 53.75 | 207260.53 | 3855.94 2014-03-16 07:55:00 | 3856.00 | 3856.68 | 3854.96 | 3855.01 | 63.36 | 244317.44 | 3855.84 2014-03-16 07:56:00 | 3855.01 | 3856.06 | 3854.40 | 3855.82 | 13.68 | 52740.11 | 3855.55 2014-03-16 07:57:00 | 3855.89 | 3857.13 | 3855.52 | 3856.73 | 9.86 | 38030.39 | 3856.26 2014-03-16 07:58:00 | 3855.21 | 3857.09 | 3855.21 | 3855.94 | 50.52 | 194814.87 | 3856.35 2014-03-16 07:59:00 | 3855.96 | 3857.15 | 3855.43 | 3857.13 | 56.18 | 216654.73 | 3856.30 2014-03-16 08:00:00 | 3856.98 | 3857.16 | 3855.54 | 3857.11 | 65.92 | 254221.25 | 3856.28 2014-03-16 08:01:00 | 3856.00 | 3857.57 | 3856.00 | 3856.37 | 81.13 | 312898.79 | 3856.62 2014-03-16 08:02:00 | 3857.46 | 3857.46 | 3856.06 | 3857.34 | 66.21 | 255350.22 | 3856.79 2014-03-16 08:03:00 | 3857.95 | 3858.93 | 3857.34 | 3858.23 | 53.54 | 206550.87 | 3858.24 2014-03-16 08:04:00 | 3858.00 | 3858.99 | 3858.00 | 3858.10 | 2.24 | 8624.66 | 3858.91 2014-03-16 08:05:00 | 3858.11 | 3858.99 | 3858.10 | 3858.99 | 7.78 | 29997.78 | 3858.24 2014-03-16 08:06:00 | 3859.90 | 3865.00 | 3857.00 | 3861.01 | 101.02 | 389959.41 | 3860.30 2014-03-16 08:07:00 | 3860.00 | 3863.46 | 3860.00 | 3861.11 | 115.02 | 444122.30 | 3861.36 2014-03-16 08:08:00 | 3861.03 | 3861.93 | 3854.30 | 3854.30 | 51.84 | 199946.75 | 3857.37 2014-03-16 08:09:00 | 3854.30 | 3859.88 | 3854.00 | 3854.21 | 83.89 | 323588.74 | 3857.16 2014-03-16 08:10:00 | 3855.32 | 3855.63 | 3854.23 | 3855.05 | 31.67 | 122102.15 | 3854.96 2014-03-16 08:11:00 | 3855.90 | 3857.70 | 3855.10 | 3856.17 | 15.14 | 58361.55 | 3856.07 2014-03-16 08:12:00 | 3857.50 | 3857.96 | 3856.21 | 3857.02 | 131.92 | 508823.18 | 3857.09 2014-03-16 08:13:00 | 3858.00 | 3858.72 | 3856.05 | 3856.05 | 74.93 | 289031.93 | 3857.51 2014-03-16 08:14:00 | 3856.23 | 3857.82 | 3856.20 | 3856.25 | 68.78 | 265258.66 | 3856.68 2014-03-16 08:15:00 | 3856.30 | 3856.30 | 3855.00 | 3855.35 | 11.09 | 42768.64 | 3855.81 2014-03-16 08:16:00 | 3854.21 | 3855.40 | 3853.31 | 3853.57 | 52.95 | 204061.39 | 3854.21 2014-03-16 08:17:00 | 3853.42 | 3854.65 | 3851.03 | 3851.36 | 44.73 | 172358.66 | 3853.31 2014-03-16 08:18:00 | 3852.17 | 3852.94 | 3850.10 | 3852.63 | 64.46 | 248321.08 | 3852.33 2014-03-16 08:19:00 | 3852.50 | 3852.97 | 3850.00 | 3850.00 | 119.64 | 460777.71 | 3851.37 2014-03-16 08:20:00 | 3850.01 | 3851.99 | 3850.00 | 3850.00 | 58.05 | 223484.42 | 3850.19 2014-03-16 08:21:00 | 3851.95 | 3852.04 | 3850.51 | 3851.16 | 49.60 | 191038.36 | 3851.58 2014-03-16 08:22:00 | 3851.70 | 3852.98 | 3850.66 | 3850.66 | 81.51 | 313895.26 | 3851.24 2014-03-16 08:23:00 | 3851.44 | 3851.94 | 3850.67 | 3850.85 | 148.95 | 573657.83 | 3851.24 2014-03-16 08:24:00 | 3851.32 | 3852.11 | 3850.02 | 3852.05 | 13.93 | 53641.95 | 3851.65 2014-03-16 08:25:00 | 3852.03 | 3852.12 | 3850.01 | 3850.01 | 60.90 | 234538.91 | 3851.15 2014-03-16 08:26:00 | 3851.00 | 3851.85 | 3850.00 | 3850.00 | 120.42 | 463699.88 | 3850.62 2014-03-16 08:27:00 | 3850.00 | 3851.95 | 3849.00 | 3849.00 | 71.30 | 274553.69 | 3850.63 2014-03-16 08:28:00 | 3849.57 | 3850.05 | 3844.00 | 3846.00 | 93.71 | 360647.78 | 3848.76 2014-03-16 08:29:00 | 3845.00 | 3847.98 | 3841.10 | 3844.10 | 106.76 | 410531.47 | 3845.26 2014-03-16 08:30:00 | 3845.10 | 3847.04 | 3844.05 | 3844.98 | 32.78 | 126054.58 | 3845.94 2014-03-16 08:31:00 | 3846.85 | 3847.18 | 3845.15 | 3847.08 | 55.20 | 212302.04 | 3846.33 2014-03-16 08:32:00 | 3846.00 | 3847.97 | 3846.00 | 3846.06 | 57.68 | 221891.35 | 3847.07 2014-03-16 08:33:00 | 3846.00 | 3846.63 | 3845.10 | 3845.83 | 112.92 | 434282.23 | 3845.89 2014-03-16 08:34:00 | 3845.20 | 3845.98 | 3844.00 | 3844.21 | 43.40 | 166861.00 | 3844.99 2014-03-16 08:35:00 | 3845.43 | 3845.99 | 3842.10 | 3844.88 | 133.11 | 511723.87 | 3844.43 2014-03-16 08:36:00 | 3842.11 | 3843.98 | 3842.11 | 3842.65 | 80.12 | 307899.72 | 3842.84 2014-03-16 08:37:00 | 3843.95 | 3843.95 | 3842.54 | 3843.35 | 54.49 | 209406.12 | 3843.09 2014-03-16 08:38:00 | 3843.72 | 3845.00 | 3842.58 | 3845.00 | 93.18 | 358134.69 | 3843.43 2014-03-16 08:39:00 | 3845.00 | 3845.90 | 3842.58 | 3844.70 | 137.50 | 528519.61 | 3843.89 2014-03-16 08:40:00 | 3843.00 | 3844.98 | 3843.00 | 3843.05 | 30.48 | 117169.02 | 3843.75 2014-03-16 08:41:00 | 3843.52 | 3848.43 | 3843.52 | 3845.91 | 88.31 | 339553.38 | 3845.15 2014-03-16 08:42:00 | 3844.53 | 3847.67 | 3844.00 | 3847.15 | 101.35 | 389730.00 | 3845.35 2014-03-16 08:43:00 | 3846.69 | 3847.87 | 3845.89 | 3846.98 | 69.22 | 266261.46 | 3846.76 2014-03-16 08:44:00 | 3846.11 | 3847.70 | 3846.00 | 3846.67 | 78.49 | 301919.41 | 3846.74 2014-03-16 08:45:00 | 3846.20 | 3847.66 | 3846.01 | 3847.00 | 76.56 | 294521.00 | 3846.78 2014-03-16 08:46:00 | 3847.00 | 3850.00 | 3846.26 | 3848.42 | 11.82 | 45483.52 | 3847.36 2014-03-16 08:47:00 | 3848.81 | 3849.82 | 3847.50 | 3848.42 | 83.69 | 322101.20 | 3848.83 2014-03-16 08:48:00 | 3847.78 | 3848.62 | 3846.01 | 3846.01 | 59.21 | 227831.19 | 3847.98 2014-03-16 08:49:00 | 3846.01 | 3846.91 | 3840.00 | 3845.00 | 97.69 | 375570.04 | 3844.71 2014-03-16 08:50:00 | 3841.73 | 3848.00 | 3840.00 | 3846.02 | 58.81 | 226149.54 | 3845.30 2014-03-16 08:51:00 | 3846.21 | 3847.66 | 3846.07 | 3846.43 | 123.68 | 475751.48 | 3846.73 2014-03-16 08:52:00 | 3847.66 | 3847.99 | 3846.09 | 3846.10 | 49.93 | 192099.16 | 3847.06 2014-03-16 08:53:00 | 3846.33 | 3846.37 | 3846.00 | 3846.00 | 6.29 | 24176.71 | 3846.12 2014-03-16 08:54:00 | 3845.03 | 3847.00 | 3842.39 | 3845.26 | 96.34 | 370445.41 | 3845.31 2014-03-16 08:55:00 | 3845.12 | 3846.85 | 3845.12 | 3846.00 | 50.96 | 196009.46 | 3846.19 2014-03-16 08:56:00 | 3846.10 | 3846.77 | 3846.10 | 3846.17 | 1.33 | 5100.27 | 3846.36 2014-03-16 08:57:00 | 3846.13 | 3846.88 | 3846.03 | 3846.81 | 6.34 | 24395.30 | 3846.63 2014-03-16 08:58:00 | 3846.50 | 3846.99 | 3844.96 | 3845.38 | 45.82 | 176230.86 | 3846.07 2014-03-16 08:59:00 | 3845.44 | 3846.53 | 3845.00 | 3846.53 | 9.51 | 36562.04 | 3845.80 2014-03-16 09:00:00 | 3845.83 | 3846.43 | 3845.00 | 3845.09 | 39.20 | 150744.41 | 3845.72 2014-03-16 09:01:00 | 3845.42 | 3846.49 | 3845.01 | 3845.09 | 38.27 | 147150.01 | 3845.45 2014-03-16 09:02:00 | 3845.51 | 3846.40 | 3845.25 | 3846.40 | 49.75 | 191320.64 | 3845.72 2014-03-16 09:03:00 | 3845.89 | 3847.64 | 3845.01 | 3847.61 | 23.05 | 88662.09 | 3846.18 2014-03-16 09:04:00 | 3847.88 | 3847.88 | 3846.55 | 3847.02 | 17.55 | 67503.46 | 3847.01 2014-03-16 09:05:00 | 3847.06 | 3847.75 | 3846.55 | 3847.69 | 42.42 | 163180.95 | 3847.16 2014-03-16 09:06:00 | 3847.69 | 3847.69 | 3845.00 | 3845.50 | 32.33 | 124349.21 | 3846.37 2014-03-16 09:07:00 | 3847.00 | 3847.88 | 3845.00 | 3846.00 | 55.22 | 212405.70 | 3846.81 2014-03-16 09:08:00 | 3845.21 | 3846.91 | 3845.10 | 3846.50 | 60.72 | 233508.34 | 3845.97 2014-03-16 09:09:00 | 3846.88 | 3846.97 | 3845.67 | 3846.14 | 19.24 | 73991.75 | 3846.52 2014-03-16 09:10:00 | 3845.76 | 3847.00 | 3845.76 | 3845.85 | 67.69 | 260395.24 | 3846.59 2014-03-16 09:11:00 | 3846.36 | 3847.56 | 3845.54 | 3846.07 | 37.88 | 145713.01 | 3846.29 2014-03-16 09:12:00 | 3846.00 | 3847.00 | 3845.50 | 3847.00 | 11.73 | 45121.61 | 3846.68 2014-03-16 09:13:00 | 3847.03 | 3847.49 | 3845.62 | 3845.62 | 73.31 | 281944.82 | 3846.19 2014-03-16 09:14:00 | 3845.61 | 3847.85 | 3845.60 | 3847.85 | 79.05 | 304094.25 | 3846.91 2014-03-16 09:15:00 | 3847.69 | 3847.77 | 3845.50 | 3845.98 | 48.55 | 186730.20 | 3846.54 2014-03-16 09:16:00 | 3846.34 | 3847.44 | 3845.50 | 3845.99 | 70.10 | 269635.49 | 3846.50 2014-03-16 09:17:00 | 3845.70 | 3846.67 | 3840.01 | 3842.79 | 35.24 | 135440.25 | 3843.80 2014-03-16 09:18:00 | 3843.76 | 3843.98 | 3840.34 | 3843.21 | 49.27 | 189341.28 | 3842.78 2014-03-16 09:19:00 | 3842.66 | 3843.26 | 3842.30 | 3843.26 | 14.34 | 55112.91 | 3843.03 2014-03-16 09:20:00 | 3842.69 | 3843.88 | 3842.63 | 3842.69 | 73.45 | 282272.92 | 3843.27 2014-03-16 09:21:00 | 3843.46 | 3843.53 | 3843.46 | 3843.46 | 16.93 | 65081.50 | 3843.47 2014-03-16 09:22:00 | 3843.46 | 3843.46 | 3840.85 | 3842.64 | 31.95 | 122747.94 | 3842.48 2014-03-16 09:23:00 | 3842.70 | 3843.28 | 3842.00 | 3842.00 | 49.06 | 188528.55 | 3842.58 2014-03-16 09:24:00 | 3842.27 | 3843.17 | 3840.61 | 3842.98 | 78.72 | 302462.68 | 3842.06 2014-03-16 09:25:00 | 3842.88 | 3844.01 | 3841.59 | 3844.01 | 28.65 | 110080.77 | 3842.93 2014-03-16 09:26:00 | 3844.06 | 3845.00 | 3844.06 | 3844.55 | 12.36 | 47499.26 | 3844.23 2014-03-16 09:27:00 | 3844.57 | 3844.90 | 3843.58 | 3843.58 | 22.67 | 87164.47 | 3844.25 2014-03-16 09:28:00 | 3843.58 | 3843.60 | 3843.36 | 3843.36 | 9.88 | 37962.66 | 3843.54 2014-03-16 09:29:00 | 3843.27 | 3844.91 | 3840.00 | 3843.02 | 65.96 | 253466.72 | 3842.73 2014-03-16 09:30:00 | 3843.94 | 3843.94 | 3843.25 | 3843.25 | 5.21 | 20029.80 | 3843.75 2014-03-16 09:31:00 | 3843.23 | 3843.23 | 3842.50 | 3842.50 | 5.65 | 21713.88 | 3843.16 2014-03-16 09:32:00 | 3841.31 | 3842.74 | 3841.31 | 3841.62 | 51.67 | 198529.20 | 3842.10 2014-03-16 09:33:00 | 3842.50 | 3842.50 | 3841.50 | 3841.90 | 6.30 | 24209.32 | 3841.53 2014-03-16 09:34:00 | 3841.90 | 3842.93 | 3841.50 | 3842.49 | 2.15 | 8271.27 | 3841.74 2014-03-16 09:35:00 | 3841.90 | 3842.95 | 3841.50 | 3842.41 | 10.39 | 39896.75 | 3841.77 2014-03-16 09:36:00 | 3842.00 | 3842.35 | 3841.89 | 3842.19 | 5.87 | 22561.18 | 3842.16 2014-03-16 09:37:00 | 3842.50 | 3842.94 | 3841.91 | 3842.56 | 63.97 | 245782.70 | 3842.46 2014-03-16 09:38:00 | 3842.63 | 3842.94 | 3841.89 | 3842.91 | 14.19 | 54513.85 | 3842.52 2014-03-16 09:39:00 | 3842.90 | 3842.91 | 3842.10 | 3842.87 | 3.15 | 12099.62 | 3842.37 2014-03-16 09:40:00 | 3842.50 | 3842.50 | 3841.89 | 3842.10 | 2.66 | 10215.75 | 3841.95 2014-03-16 09:41:00 | 3842.10 | 3842.10 | 3841.51 | 3841.53 | 1.43 | 5508.84 | 3841.59 2014-03-16 09:42:00 | 3841.80 | 3841.80 | 3841.80 | 3841.80 | 0.21 | 818.30 | 3841.80 2014-03-16 09:43:00 | 3841.95 | 3842.00 | 3841.95 | 3842.00 | 3.84 | 14768.58 | 3841.98 2014-03-16 09:44:00 | 3842.60 | 3842.60 | 3842.00 | 3842.06 | 2.72 | 10435.21 | 3842.12 2014-03-16 09:45:00 | 3842.06 | 3842.06 | 3841.94 | 3842.00 | 12.16 | 46711.02 | 3842.00 2014-03-16 09:46:00 | 3842.56 | 3842.56 | 3842.52 | 3842.52 | 0.26 | 999.06 | 3842.56 2014-03-16 09:47:00 | 3842.56 | 3843.52 | 3842.55 | 3843.48 | 8.67 | 33324.85 | 3843.25 2014-03-16 09:48:00 | 3843.48 | 3845.00 | 3842.70 | 3843.99 | 98.24 | 377594.51 | 3843.59 2014-03-16 09:49:00 | 3843.64 | 3844.76 | 3843.19 | 3844.70 | 27.11 | 104205.33 | 3844.08 2014-03-16 09:50:00 | 3843.58 | 3844.70 | 3843.00 | 3843.11 | 56.17 | 215880.21 | 3843.68 2014-03-16 09:51:00 | 3844.62 | 3845.00 | 3843.32 | 3844.64 | 70.96 | 272783.85 | 3844.08 2014-03-16 09:52:00 | 3843.88 | 3844.97 | 3843.25 | 3843.83 | 55.99 | 215228.21 | 3844.32 2014-03-16 09:53:00 | 3844.14 | 3844.87 | 3843.37 | 3843.66 | 64.68 | 248636.59 | 3844.16 2014-03-16 09:54:00 | 3844.73 | 3844.99 | 3843.57 | 3843.77 | 70.58 | 271327.49 | 3844.42 2014-03-16 09:55:00 | 3844.49 | 3845.00 | 3843.60 | 3844.82 | 36.37 | 139832.56 | 3844.51 2014-03-16 09:56:00 | 3845.00 | 3846.00 | 3844.99 | 3845.94 | 10.33 | 39731.13 | 3845.82 2014-03-16 09:57:00 | 3845.94 | 3846.77 | 3845.81 | 3846.69 | 11.40 | 43833.16 | 3846.03 2014-03-16 09:58:00 | 3846.68 | 3846.68 | 3845.08 | 3845.11 | 70.69 | 271883.08 | 3845.91 2014-03-16 09:59:00 | 3845.47 | 3846.77 | 3845.47 | 3846.23 | 52.28 | 201062.69 | 3846.03 2014-03-16 10:00:00 | 3845.63 | 3847.99 | 3844.99 | 3846.87 | 59.18 | 227610.59 | 3846.14 2014-03-16 10:01:00 | 3845.38 | 3847.92 | 3845.09 | 3845.17 | 49.23 | 189339.40 | 3846.41 2014-03-16 10:02:00 | 3846.22 | 3846.73 | 3845.09 | 3845.80 | 28.94 | 111288.24 | 3845.88 2014-03-16 10:03:00 | 3845.81 | 3846.29 | 3845.30 | 3846.00 | 3.43 | 13171.71 | 3845.75 2014-03-16 10:04:00 | 3846.00 | 3848.00 | 3845.25 | 3847.00 | 36.67 | 141060.08 | 3846.95 2014-03-16 10:05:00 | 3846.00 | 3847.27 | 3845.33 | 3846.00 | 59.82 | 230096.13 | 3846.35 2014-03-16 10:06:00 | 3846.23 | 3846.94 | 3845.40 | 3846.65 | 32.20 | 123838.10 | 3846.02 2014-03-16 10:07:00 | 3846.94 | 3846.94 | 3845.97 | 3846.51 | 18.61 | 71564.95 | 3846.13 2014-03-16 10:08:00 | 3846.41 | 3846.52 | 3845.43 | 3845.43 | 6.15 | 23668.59 | 3846.05 2014-03-16 10:09:00 | 3846.10 | 3846.10 | 3845.43 | 3846.00 | 7.92 | 30456.19 | 3845.96 2014-03-16 10:10:00 | 3846.00 | 3849.00 | 3845.00 | 3845.00 | 32.47 | 124881.00 | 3846.28 2014-03-16 10:11:00 | 3847.54 | 3847.54 | 3845.94 | 3845.94 | 5.61 | 21578.45 | 3846.43 2014-03-16 10:12:00 | 3845.70 | 3846.37 | 3845.01 | 3846.00 | 26.62 | 102374.60 | 3845.63 2014-03-16 10:13:00 | 3845.95 | 3845.95 | 3845.35 | 3845.35 | 0.99 | 3799.50 | 3845.65 2014-03-16 10:14:00 | 3847.50 | 3848.00 | 3845.50 | 3845.56 | 47.98 | 184561.58 | 3846.40 2014-03-16 10:15:00 | 3845.58 | 3846.85 | 3845.50 | 3845.51 | 50.32 | 193530.22 | 3845.68 2014-03-16 10:16:00 | 3845.70 | 3846.86 | 3845.57 | 3846.52 | 34.64 | 133212.03 | 3846.17 2014-03-16 10:17:00 | 3846.52 | 3846.54 | 3845.55 | 3845.55 | 1.18 | 4538.13 | 3845.87 2014-03-16 10:18:00 | 3846.12 | 3846.90 | 3845.57 | 3845.57 | 52.38 | 201482.61 | 3846.41 2014-03-16 10:19:00 | 3845.70 | 3845.71 | 3845.40 | 3845.53 | 37.89 | 145707.34 | 3845.54 2014-03-16 10:20:00 | 3845.00 | 3845.00 | 3845.00 | 3845.00 | 7.73 | 29702.63 | 3845.00 2014-03-16 10:21:00 | 3845.00 | 3845.00 | 3845.00 | 3845.00 | 0.79 | 3029.86 | 3845.00 2014-03-16 10:22:00 | 3845.00 | 3845.00 | 3845.00 | 3845.00 | 0.08 | 307.60 | 3845.00 2014-03-16 10:23:00 | 3845.00 | 3845.00 | 3844.10 | 3844.10 | 9.98 | 38352.18 | 3844.45 2014-03-16 10:24:00 | 3844.00 | 3844.10 | 3843.87 | 3843.98 | 16.68 | 64113.86 | 3843.99 2014-03-16 10:25:00 | 3843.98 | 3843.98 | 3843.46 | 3843.46 | 12.69 | 48777.14 | 3843.75 2014-03-16 10:26:00 | 3843.46 | 3843.46 | 3843.16 | 3843.36 | 5.11 | 19643.23 | 3843.32 2014-03-16 10:27:00 | 3843.35 | 3843.94 | 3843.35 | 3843.92 | 7.24 | 27826.25 | 3843.40 2014-03-16 10:28:00 | 3843.92 | 3843.93 | 3843.91 | 3843.91 | 0.40 | 1537.57 | 3843.92 2014-03-16 10:29:00 | 3843.91 | 3843.91 | 3843.30 | 3843.91 | 1.24 | 4747.21 | 3843.89 2014-03-16 10:30:00 | 3844.00 | 3844.00 | 3843.40 | 3843.40 | 9.46 | 36362.14 | 3843.78 2014-03-16 10:31:00 | . | . | . | . | . | . | . 2014-03-16 10:32:00 | 3843.40 | 3843.40 | 3843.40 | 3843.40 | 0.15 | 576.51 | 3843.40 2014-03-16 10:33:00 | 3843.88 | 3845.30 | 3843.88 | 3845.30 | 4.79 | 18393.96 | 3844.09 2014-03-16 10:34:00 | 3844.44 | 3845.28 | 3843.42 | 3843.44 | 36.43 | 140059.61 | 3844.31 2014-03-16 10:35:00 | 3845.24 | 3845.24 | 3843.44 | 3843.95 | 41.20 | 158371.96 | 3844.07 2014-03-16 10:36:00 | 3844.18 | 3845.17 | 3843.54 | 3844.99 | 43.12 | 165767.47 | 3844.42 2014-03-16 10:37:00 | 3844.95 | 3844.96 | 3843.52 | 3843.83 | 60.22 | 231515.58 | 3844.37 2014-03-16 10:38:00 | 3844.00 | 3847.19 | 3843.77 | 3846.16 | 19.77 | 76028.73 | 3845.08 2014-03-16 10:39:00 | . | . | . | . | . | . | . 2014-03-16 10:40:00 | 3845.00 | 3845.00 | 3845.00 | 3845.00 | 0.07 | 273.00 | 3845.00 2014-03-16 10:41:00 | 3844.01 | 3845.61 | 3844.01 | 3844.09 | 27.06 | 104021.79 | 3844.68 2014-03-16 10:42:00 | 3845.70 | 3845.70 | 3844.25 | 3844.67 | 28.69 | 110311.05 | 3845.06 2014-03-16 10:43:00 | . | . | . | . | . | . | . 2014-03-16 10:44:00 | 3844.67 | 3845.01 | 3844.67 | 3845.01 | 4.28 | 16452.67 | 3844.98 2014-03-16 10:45:00 | 3845.01 | 3845.62 | 3845.01 | 3845.56 | 25.01 | 96193.34 | 3845.58 2014-03-16 10:46:00 | 3845.63 | 3845.70 | 3845.57 | 3845.57 | 4.38 | 16840.04 | 3845.64 2014-03-16 10:47:00 | 3846.50 | 3846.69 | 3845.71 | 3846.48 | 7.40 | 28465.31 | 3846.14 2014-03-16 10:48:00 | 3846.61 | 3849.50 | 3845.70 | 3846.00 | 65.80 | 253140.76 | 3847.30 2014-03-16 10:49:00 | 3848.00 | 3850.00 | 3846.04 | 3848.77 | 41.76 | 160725.35 | 3848.79 2014-03-16 10:50:00 | 3848.38 | 3852.05 | 3848.05 | 3848.36 | 109.28 | 420651.12 | 3849.30 2014-03-16 10:51:00 | 3849.98 | 3849.98 | 3848.20 | 3848.61 | 44.33 | 170619.39 | 3848.85 2014-03-16 10:52:00 | 3849.78 | 3850.00 | 3848.58 | 3849.99 | 54.60 | 210194.20 | 3849.57 2014-03-16 10:53:00 | 3849.99 | 3852.90 | 3849.20 | 3852.90 | 71.08 | 273713.36 | 3851.00 2014-03-16 10:54:00 | 3852.90 | 3852.90 | 3850.04 | 3851.14 | 56.98 | 219459.93 | 3851.53 2014-03-16 10:55:00 | 3852.50 | 3852.50 | 3851.79 | 3852.49 | 14.15 | 54508.47 | 3851.92 2014-03-16 10:56:00 | 3852.19 | 3852.49 | 3850.37 | 3851.00 | 37.99 | 146318.87 | 3851.81 2014-03-16 10:57:00 | 3851.01 | 3851.12 | 3850.98 | 3851.12 | 10.58 | 40728.45 | 3851.03 2014-03-16 10:58:00 | 3851.50 | 3851.84 | 3851.50 | 3851.84 | 3.52 | 13565.10 | 3851.53 2014-03-16 10:59:00 | 3851.84 | 3851.84 | 3850.20 | 3851.49 | 24.73 | 95237.64 | 3850.94 2014-03-16 11:00:00 | 3850.61 | 3851.50 | 3850.00 | 3850.89 | 98.28 | 378449.75 | 3850.57 2014-03-16 11:01:00 | 3851.26 | 3851.49 | 3849.27 | 3851.15 | 45.18 | 173969.02 | 3850.83 2014-03-16 11:02:00 | 3849.55 | 3851.00 | 3848.59 | 3849.24 | 26.69 | 102752.29 | 3849.84 2014-03-16 11:03:00 | 3849.24 | 3851.00 | 3848.60 | 3849.99 | 32.07 | 123438.70 | 3849.64 2014-03-16 11:04:00 | 3849.27 | 3850.00 | 3848.94 | 3850.00 | 10.39 | 40009.35 | 3849.64 2014-03-16 11:05:00 | 3850.00 | 3850.00 | 3849.01 | 3849.48 | 10.57 | 40679.29 | 3849.65 2014-03-16 11:06:00 | 3850.00 | 3850.50 | 3848.53 | 3850.49 | 34.75 | 133773.38 | 3849.70 2014-03-16 11:07:00 | 3849.00 | 3850.00 | 3848.53 | 3850.00 | 27.20 | 104674.18 | 3849.02 2014-03-16 11:08:00 | 3848.94 | 3849.96 | 3843.40 | 3846.00 | 94.87 | 364916.13 | 3846.61 2014-03-16 11:09:00 | 3847.88 | 3847.88 | 3845.41 | 3847.70 | 50.40 | 193863.47 | 3846.73 2014-03-16 11:10:00 | 3846.84 | 3846.87 | 3846.50 | 3846.50 | 12.83 | 49356.03 | 3846.62 2014-03-16 11:11:00 | 3846.50 | 3846.50 | 3846.07 | 3846.07 | 12.43 | 47824.46 | 3846.26 2014-03-16 11:12:00 | 3846.07 | 3847.80 | 3846.06 | 3846.08 | 8.74 | 33600.44 | 3846.20 2014-03-16 11:13:00 | 3846.10 | 3847.80 | 3846.00 | 3846.33 | 23.82 | 91612.82 | 3846.37 2014-03-16 11:14:00 | 3846.33 | 3847.66 | 3846.15 | 3846.34 | 11.25 | 43255.15 | 3846.27 2014-03-16 11:15:00 | 3846.34 | 3847.70 | 3846.14 | 3846.14 | 63.50 | 244242.72 | 3846.34 2014-03-16 11:16:00 | 3846.17 | 3846.90 | 3845.99 | 3846.00 | 1.06 | 4092.24 | 3846.09 2014-03-16 11:17:00 | 3846.00 | 3846.90 | 3845.15 | 3846.14 | 45.10 | 173448.51 | 3846.04 2014-03-16 11:18:00 | 3846.90 | 3847.80 | 3845.22 | 3845.22 | 30.29 | 116513.43 | 3846.47 2014-03-16 11:19:00 | 3846.23 | 3847.80 | 3845.17 | 3846.00 | 37.64 | 144740.38 | 3845.90 2014-03-16 11:20:00 | 3846.00 | 3850.00 | 3846.00 | 3849.89 | 26.60 | 102349.99 | 3848.18 2014-03-16 11:21:00 | 3849.12 | 3849.88 | 3847.70 | 3848.28 | 77.97 | 300102.94 | 3848.76 2014-03-16 11:22:00 | 3848.28 | 3848.28 | 3847.93 | 3847.98 | 36.58 | 140754.92 | 3847.97 2014-03-16 11:23:00 | 3847.98 | 3848.00 | 3847.87 | 3847.92 | 15.80 | 60805.04 | 3847.93 2014-03-16 11:24:00 | 3847.91 | 3847.92 | 3847.44 | 3847.44 | 26.40 | 101577.12 | 3847.62 2014-03-16 11:25:00 | 3847.44 | 3847.72 | 3847.44 | 3847.72 | 9.61 | 36975.96 | 3847.66 2014-03-16 11:26:00 | 3847.44 | 3847.99 | 3847.44 | 3847.99 | 26.05 | 100220.35 | 3847.67 2014-03-16 11:27:00 | 3847.99 | 3847.99 | 3847.44 | 3847.50 | 10.10 | 38845.00 | 3847.56 2014-03-16 11:28:00 | 3847.50 | 3847.50 | 3847.45 | 3847.50 | 7.33 | 28194.37 | 3847.49 2014-03-16 11:29:00 | 3847.45 | 3847.50 | 3847.44 | 3847.44 | 19.83 | 76294.90 | 3847.45 2014-03-16 11:30:00 | 3847.44 | 3847.50 | 3847.44 | 3847.50 | 66.47 | 255732.63 | 3847.45 2014-03-16 11:31:00 | 3847.52 | 3850.00 | 3847.44 | 3849.80 | 53.84 | 207204.31 | 3848.23 2014-03-16 11:32:00 | 3849.08 | 3849.53 | 3847.59 | 3848.70 | 33.99 | 130795.29 | 3848.50 2014-03-16 11:33:00 | 3849.00 | 3849.89 | 3848.81 | 3848.92 | 3.69 | 14195.61 | 3849.14 2014-03-16 11:34:00 | 3848.90 | 3848.90 | 3848.47 | 3848.90 | 7.87 | 30285.78 | 3848.75 2014-03-16 11:35:00 | 3848.90 | 3850.00 | 3848.01 | 3850.00 | 74.14 | 285379.19 | 3849.35 2014-03-16 11:36:00 | 3849.79 | 3849.79 | 3848.31 | 3848.76 | 27.55 | 106038.06 | 3849.07 2014-03-16 11:37:00 | 3849.00 | 3850.99 | 3849.00 | 3850.04 | 14.20 | 54677.55 | 3849.72 2014-03-16 11:38:00 | 3850.05 | 3851.39 | 3850.05 | 3851.03 | 43.29 | 166719.10 | 3850.86 2014-03-16 11:39:00 | 3851.88 | 3851.88 | 3850.00 | 3851.00 | 42.77 | 164711.62 | 3850.83 2014-03-16 11:40:00 | 3850.60 | 3850.99 | 3850.60 | 3850.97 | 10.22 | 39348.90 | 3850.94 2014-03-16 11:41:00 | 3850.71 | 3851.00 | 3850.71 | 3851.00 | 35.70 | 137472.28 | 3850.98 2014-03-16 11:42:00 | 3850.98 | 3850.98 | 3850.01 | 3850.90 | 3.77 | 14527.86 | 3850.48 2014-03-16 11:43:00 | 3850.10 | 3850.10 | 3850.10 | 3850.10 | 0.01 | 50.05 | 3850.10 2014-03-16 11:44:00 | 3850.10 | 3850.82 | 3849.93 | 3850.58 | 38.63 | 148731.71 | 3850.46 2014-03-16 11:45:00 | 3850.06 | 3850.12 | 3850.06 | 3850.10 | 4.49 | 17298.49 | 3850.10 2014-03-16 11:46:00 | 3850.10 | 3850.10 | 3849.14 | 3849.14 | 10.76 | 41429.97 | 3850.01 2014-03-16 11:47:00 | 3850.00 | 3850.10 | 3849.00 | 3850.10 | 60.19 | 231709.96 | 3849.58 2014-03-16 11:48:00 | 3849.85 | 3850.00 | 3849.06 | 3849.95 | 20.73 | 79785.19 | 3849.71 2014-03-16 11:49:00 | 3849.96 | 3850.04 | 3849.95 | 3850.04 | 2.99 | 11507.52 | 3849.96 2014-03-16 11:50:00 | 3850.00 | 3850.42 | 3849.99 | 3850.42 | 3.10 | 11931.55 | 3850.13 2014-03-16 11:51:00 | 3850.42 | 3851.00 | 3850.42 | 3850.99 | 18.67 | 71913.10 | 3850.97 2014-03-16 11:52:00 | 3851.00 | 3852.99 | 3851.00 | 3851.97 | 29.51 | 113664.47 | 3851.21 2014-03-16 11:53:00 | 3852.00 | 3853.00 | 3852.00 | 3852.00 | 46.92 | 180776.14 | 3852.78 2014-03-16 11:54:00 | 3852.50 | 3853.71 | 3850.99 | 3851.89 | 14.74 | 56802.89 | 3852.87 2014-03-16 11:55:00 | 3852.00 | 3852.00 | 3850.98 | 3850.98 | 18.31 | 70514.76 | 3851.37 2014-03-16 11:56:00 | 3851.00 | 3851.99 | 3850.42 | 3851.79 | 44.96 | 173147.64 | 3851.41 2014-03-16 11:57:00 | 3851.00 | 3851.79 | 3849.99 | 3850.25 | 35.82 | 137929.89 | 3850.75 2014-03-16 11:58:00 | 3851.18 | 3851.35 | 3848.41 | 3848.50 | 39.00 | 150139.42 | 3849.83 2014-03-16 11:59:00 | 3848.41 | 3848.42 | 3845.00 | 3845.00 | 117.05 | 450240.69 | 3846.44 2014-03-16 12:00:00 | 3845.00 | 3845.79 | 3842.00 | 3843.00 | 85.90 | 330189.60 | 3843.79 2014-03-16 12:01:00 | 3843.00 | 3845.53 | 3842.12 | 3843.00 | 64.47 | 247820.99 | 3844.27 2014-03-16 12:02:00 | 3843.00 | 3844.79 | 3841.00 | 3841.02 | 79.23 | 304471.78 | 3843.08 2014-03-16 12:03:00 | 3841.02 | 3841.02 | 3836.00 | 3840.00 | 140.22 | 538477.70 | 3840.21 2014-03-16 12:04:00 | 3840.00 | 3841.02 | 3836.20 | 3839.90 | 75.03 | 288029.24 | 3838.75 2014-03-16 12:05:00 | 3838.20 | 3840.99 | 3836.00 | 3839.03 | 67.50 | 259109.07 | 3838.82 2014-03-16 12:06:00 | 3839.00 | 3840.94 | 3837.00 | 3837.00 | 49.43 | 189754.07 | 3838.92 2014-03-16 12:07:00 | 3837.00 | 3840.99 | 3837.00 | 3840.97 | 37.48 | 143878.21 | 3838.80 2014-03-16 12:08:00 | 3840.97 | 3840.99 | 3838.00 | 3840.75 | 63.46 | 243635.92 | 3839.20 2014-03-16 12:09:00 | 3840.75 | 3840.99 | 3839.93 | 3840.81 | 19.74 | 75805.10 | 3840.37 2014-03-16 12:10:00 | 3840.82 | 3840.98 | 3839.00 | 3839.33 | 95.51 | 366713.66 | 3839.65 2014-03-16 12:11:00 | 3840.80 | 3840.80 | 3839.10 | 3840.03 | 92.35 | 354625.57 | 3839.85 2014-03-16 12:12:00 | 3840.42 | 3840.58 | 3839.22 | 3840.24 | 57.44 | 220583.39 | 3840.11 2014-03-16 12:13:00 | 3839.22 | 3840.65 | 3838.01 | 3838.01 | 78.47 | 301248.31 | 3839.27 2014-03-16 12:14:00 | 3838.01 | 3838.54 | 3835.00 | 3835.01 | 77.49 | 297296.37 | 3836.53 2014-03-16 12:15:00 | 3835.02 | 3835.98 | 3831.53 | 3831.53 | 33.35 | 127854.12 | 3833.71 2014-03-16 12:16:00 | 3831.60 | 3835.97 | 3831.60 | 3834.80 | 46.86 | 179671.57 | 3833.89 2014-03-16 12:17:00 | 3835.00 | 3835.90 | 3830.05 | 3834.07 | 89.38 | 342580.21 | 3833.02 2014-03-16 12:18:00 | 3834.80 | 3834.80 | 3833.00 | 3833.05 | 11.12 | 42642.61 | 3833.39 2014-03-16 12:19:00 | 3833.05 | 3834.96 | 3833.05 | 3834.10 | 5.16 | 19783.39 | 3833.99 2014-03-16 12:20:00 | 3834.10 | 3835.90 | 3834.10 | 3835.26 | 62.22 | 238622.41 | 3835.14 2014-03-16 12:21:00 | 3834.94 | 3836.00 | 3834.00 | 3835.64 | 43.96 | 168610.97 | 3835.29 2014-03-16 12:22:00 | 3836.24 | 3836.60 | 3834.18 | 3835.96 | 46.66 | 178956.76 | 3835.25 2014-03-16 12:23:00 | 3836.00 | 3836.99 | 3835.27 | 3835.99 | 63.58 | 243880.36 | 3835.74 2014-03-16 12:24:00 | 3835.29 | 3836.92 | 3834.40 | 3836.81 | 51.35 | 196947.95 | 3835.78 2014-03-16 12:25:00 | 3835.15 | 3837.29 | 3834.43 | 3836.81 | 45.64 | 175082.31 | 3835.82 2014-03-16 12:26:00 | 3835.16 | 3836.91 | 3835.16 | 3835.99 | 102.38 | 392720.85 | 3835.95 2014-03-16 12:27:00 | 3836.33 | 3836.82 | 3835.74 | 3835.80 | 19.91 | 76358.52 | 3836.15 2014-03-16 12:28:00 | 3835.41 | 3836.85 | 3835.41 | 3835.91 | 2.21 | 8477.19 | 3835.83 2014-03-16 12:29:00 | 3835.80 | 3836.85 | 3835.76 | 3835.82 | 125.21 | 480323.59 | 3836.24 2014-03-16 12:30:00 | 3836.00 | 3836.87 | 3835.82 | 3835.82 | 78.95 | 302886.26 | 3836.43 2014-03-16 12:31:00 | 3836.76 | 3836.78 | 3835.00 | 3835.00 | 34.08 | 130700.39 | 3835.44 2014-03-16 12:32:00 | 3835.01 | 3836.82 | 3833.73 | 3835.00 | 42.53 | 163140.34 | 3835.53 2014-03-16 12:33:00 | 3834.79 | 3835.71 | 3833.80 | 3835.67 | 103.97 | 398663.51 | 3834.52 2014-03-16 12:34:00 | 3835.80 | 3836.50 | 3834.00 | 3834.75 | 60.72 | 232890.49 | 3835.23 2014-03-16 12:35:00 | 3834.86 | 3836.75 | 3834.86 | 3836.01 | 12.46 | 47783.07 | 3835.84 2014-03-16 12:36:00 | 3836.01 | 3836.08 | 3834.00 | 3836.00 | 24.61 | 94376.13 | 3835.34 2014-03-16 12:37:00 | 3836.02 | 3836.50 | 3834.15 | 3835.98 | 35.55 | 136340.14 | 3835.49 2014-03-16 12:38:00 | 3834.89 | 3836.45 | 3834.15 | 3836.45 | 78.39 | 300628.30 | 3835.18 2014-03-16 12:39:00 | 3836.54 | 3838.00 | 3835.71 | 3838.00 | 18.54 | 71135.35 | 3837.06 2014-03-16 12:40:00 | 3837.49 | 3837.63 | 3836.22 | 3837.62 | 24.28 | 93154.10 | 3837.29 2014-03-16 12:41:00 | 3837.62 | 3838.99 | 3837.13 | 3837.87 | 67.20 | 257898.42 | 3838.00 2014-03-16 12:42:00 | 3838.96 | 3838.98 | 3836.16 | 3837.31 | 108.12 | 414904.40 | 3837.48 2014-03-16 12:43:00 | 3836.00 | 3838.99 | 3836.00 | 3836.38 | 51.59 | 197955.05 | 3837.01 2014-03-16 12:44:00 | 3837.00 | 3837.02 | 3836.78 | 3836.78 | 1.29 | 4934.17 | 3836.83 2014-03-16 12:45:00 | 3837.44 | 3837.95 | 3836.49 | 3837.33 | 13.33 | 51136.45 | 3837.34 2014-03-16 12:46:00 | 3836.73 | 3836.73 | 3836.11 | 3836.70 | 3.24 | 12418.31 | 3836.36 2014-03-16 12:47:00 | 3836.20 | 3837.80 | 3835.61 | 3835.96 | 47.49 | 182188.98 | 3836.53 2014-03-16 12:48:00 | 3835.96 | 3837.38 | 3835.69 | 3836.31 | 47.70 | 182985.48 | 3836.58 2014-03-16 12:49:00 | 3836.01 | 3837.00 | 3836.01 | 3836.20 | 14.83 | 56881.78 | 3836.11 2014-03-16 12:50:00 | 3836.01 | 3838.00 | 3835.72 | 3837.02 | 46.17 | 177150.49 | 3836.67 2014-03-16 12:51:00 | 3837.12 | 3838.66 | 3836.97 | 3837.47 | 69.91 | 268313.89 | 3837.88 2014-03-16 12:52:00 | 3838.64 | 3838.66 | 3837.22 | 3837.39 | 28.19 | 108200.17 | 3837.70 2014-03-16 12:53:00 | 3838.66 | 3838.66 | 3838.07 | 3838.07 | 0.82 | 3151.36 | 3838.44 2014-03-16 12:54:00 | 3838.65 | 3839.57 | 3838.65 | 3839.57 | 18.37 | 70522.40 | 3839.42 2014-03-16 12:55:00 | 3838.27 | 3840.00 | 3838.20 | 3839.21 | 86.08 | 330460.69 | 3838.95 2014-03-16 12:56:00 | 3838.43 | 3840.37 | 3838.16 | 3838.48 | 43.10 | 165479.90 | 3839.08 2014-03-16 12:57:00 | 3838.08 | 3838.31 | 3838.07 | 3838.31 | 2.13 | 8190.75 | 3838.22 2014-03-16 12:58:00 | . | . | . | . | . | . | . 2014-03-16 12:59:00 | 3838.98 | 3838.98 | 3838.06 | 3838.06 | 18.13 | 69595.55 | 3838.91 2014-03-16 13:00:00 | 3838.00 | 3839.00 | 3836.90 | 3838.95 | 27.97 | 107358.64 | 3838.49 2014-03-16 13:01:00 | 3837.05 | 3838.87 | 3837.05 | 3837.89 | 58.77 | 225559.92 | 3837.95 2014-03-16 13:02:00 | 3837.97 | 3838.89 | 3837.91 | 3838.67 | 113.33 | 435012.46 | 3838.46 2014-03-16 13:03:00 | 3838.00 | 3838.10 | 3836.90 | 3837.41 | 27.73 | 106422.70 | 3837.40 2014-03-16 13:04:00 | 3836.90 | 3837.81 | 3836.00 | 3836.59 | 14.97 | 57429.36 | 3836.81 2014-03-16 13:05:00 | 3837.47 | 3837.61 | 3836.03 | 3836.83 | 115.59 | 443478.86 | 3836.69 2014-03-16 13:06:00 | 3836.25 | 3837.42 | 3835.10 | 3835.10 | 97.66 | 374682.17 | 3836.56 2014-03-16 13:07:00 | 3835.31 | 3837.32 | 3835.10 | 3835.10 | 71.84 | 275586.66 | 3836.33 2014-03-16 13:08:00 | 3836.11 | 3836.66 | 3834.44 | 3834.45 | 102.33 | 392516.29 | 3835.90 2014-03-16 13:09:00 | 3834.10 | 3835.92 | 3830.10 | 3834.95 | 131.44 | 503954.68 | 3834.05 2014-03-16 13:10:00 | 3830.87 | 3835.00 | 3830.18 | 3835.00 | 32.96 | 126364.32 | 3833.87 2014-03-16 13:11:00 | 3834.83 | 3835.85 | 3833.34 | 3833.51 | 77.75 | 298143.62 | 3834.60 2014-03-16 13:12:00 | 3833.38 | 3835.99 | 3833.38 | 3835.64 | 82.79 | 317466.34 | 3834.51 2014-03-16 13:13:00 | 3834.29 | 3835.88 | 3833.00 | 3835.67 | 83.14 | 318813.62 | 3834.84 2014-03-16 13:14:00 | 3835.48 | 3836.00 | 3832.25 | 3833.77 | 84.23 | 322962.98 | 3834.25 2014-03-16 13:15:00 | 3833.42 | 3834.91 | 3833.41 | 3833.78 | 55.84 | 214080.86 | 3833.76 2014-03-16 13:16:00 | 3834.11 | 3836.00 | 3834.06 | 3835.92 | 57.86 | 221919.62 | 3835.26 2014-03-16 13:17:00 | 3835.57 | 3836.66 | 3834.74 | 3836.07 | 3.29 | 12631.37 | 3835.82 2014-03-16 13:18:00 | 3834.32 | 3835.86 | 3834.32 | 3834.81 | 18.29 | 70133.57 | 3835.16 2014-03-16 13:19:00 | 3834.62 | 3836.04 | 3834.42 | 3834.65 | 87.80 | 336712.21 | 3835.21 2014-03-16 13:20:00 | 3834.65 | 3835.89 | 3832.64 | 3834.00 | 113.38 | 434744.09 | 3834.40 2014-03-16 13:21:00 | 3834.00 | 3834.00 | 3832.56 | 3832.56 | 69.16 | 265086.51 | 3833.22 2014-03-16 13:22:00 | 3832.96 | 3833.84 | 3832.96 | 3833.84 | 3.81 | 14608.30 | 3833.19 2014-03-16 13:23:00 | 3833.04 | 3835.64 | 3833.04 | 3835.27 | 46.17 | 177056.11 | 3834.96 2014-03-16 13:24:00 | 3835.10 | 3835.65 | 3834.41 | 3834.88 | 72.88 | 279472.83 | 3834.96 2014-03-16 13:25:00 | 3835.65 | 3835.65 | 3834.48 | 3835.22 | 134.80 | 516959.91 | 3834.99 2014-03-16 13:26:00 | 3834.67 | 3836.00 | 3834.51 | 3836.00 | 40.09 | 153733.76 | 3835.19 2014-03-16 13:27:00 | 3835.55 | 3839.45 | 3834.72 | 3836.49 | 78.41 | 300785.01 | 3836.01 2014-03-16 13:28:00 | 3836.63 | 3840.00 | 3836.63 | 3838.51 | 76.89 | 295140.97 | 3838.53 2014-03-16 13:29:00 | 3840.00 | 3840.98 | 3836.15 | 3836.96 | 100.38 | 385191.81 | 3837.37 2014-03-16 13:30:00 | 3836.59 | 3837.90 | 3836.31 | 3836.31 | 23.59 | 90502.74 | 3836.98 2014-03-16 13:31:00 | 3836.98 | 3836.98 | 3835.98 | 3836.00 | 6.97 | 26752.95 | 3836.10 2014-03-16 13:32:00 | 3836.69 | 3836.97 | 3835.87 | 3836.10 | 44.13 | 169310.06 | 3836.53 2014-03-16 13:33:00 | 3836.09 | 3837.00 | 3835.90 | 3836.98 | 51.24 | 196576.19 | 3836.46 2014-03-16 13:34:00 | 3836.50 | 3836.99 | 3835.91 | 3835.91 | 3.78 | 14486.36 | 3836.43 2014-03-16 13:35:00 | 3835.77 | 3836.49 | 3835.01 | 3836.33 | 8.45 | 32420.92 | 3835.43 2014-03-16 13:36:00 | 3836.06 | 3836.06 | 3835.10 | 3835.11 | 6.98 | 26765.42 | 3835.69 2014-03-16 13:37:00 | 3835.00 | 3836.85 | 3835.00 | 3835.06 | 21.12 | 80996.68 | 3835.98 2014-03-16 13:38:00 | 3835.99 | 3836.85 | 3835.38 | 3836.02 | 10.28 | 39425.33 | 3836.27 2014-03-16 13:39:00 | 3836.02 | 3836.02 | 3835.56 | 3836.02 | 0.11 | 425.79 | 3835.98 2014-03-16 13:40:00 | 3836.83 | 3836.83 | 3835.60 | 3835.60 | 49.23 | 188851.21 | 3836.18 2014-03-16 13:41:00 | 3836.59 | 3836.79 | 3835.62 | 3836.00 | 133.13 | 510703.91 | 3836.13 2014-03-16 13:42:00 | 3836.00 | 3836.83 | 3835.61 | 3836.25 | 81.59 | 312981.69 | 3836.03 2014-03-16 13:43:00 | 3836.74 | 3836.81 | 3835.83 | 3836.21 | 39.52 | 151607.98 | 3836.43 2014-03-16 13:44:00 | 3836.01 | 3836.74 | 3835.66 | 3835.77 | 4.90 | 18811.19 | 3835.89 2014-03-16 13:45:00 | 3836.01 | 3836.02 | 3836.01 | 3836.02 | 0.33 | 1250.54 | 3836.02 2014-03-16 13:46:00 | . | . | . | . | . | . | . 2014-03-16 13:47:00 | 3836.08 | 3836.97 | 3835.83 | 3836.97 | 45.86 | 175927.96 | 3836.28 2014-03-16 13:48:00 | . | . | . | . | . | . | . 2014-03-16 13:49:00 | 3836.10 | 3836.10 | 3836.00 | 3836.00 | 6.80 | 26084.90 | 3836.01 2014-03-16 13:50:00 | 3836.50 | 3836.80 | 3835.82 | 3836.80 | 4.33 | 16628.59 | 3836.78 2014-03-16 13:51:00 | 3835.81 | 3835.91 | 3835.81 | 3835.81 | 3.17 | 12163.59 | 3835.88 2014-03-16 13:52:00 | 3836.78 | 3836.78 | 3835.13 | 3835.99 | 44.99 | 172559.02 | 3835.67 2014-03-16 13:53:00 | 3835.10 | 3835.11 | 3835.00 | 3835.10 | 32.22 | 123573.69 | 3835.07 2014-03-16 13:54:00 | 3835.09 | 3836.77 | 3835.00 | 3835.00 | 74.15 | 284438.64 | 3835.78 2014-03-16 13:55:00 | . | . | . | . | . | . | . 2014-03-16 13:56:00 | 3835.10 | 3836.90 | 3834.22 | 3834.93 | 59.73 | 229091.80 | 3835.46 2014-03-16 13:57:00 | 3836.09 | 3836.65 | 3834.62 | 3835.87 | 103.49 | 396944.35 | 3835.43 2014-03-16 13:58:00 | 3835.94 | 3835.94 | 3834.64 | 3835.01 | 14.68 | 56317.48 | 3835.56 2014-03-16 13:59:00 | 3835.96 | 3836.00 | 3835.94 | 3836.00 | 5.24 | 20096.77 | 3835.99 2014-03-16 14:00:00 | 3836.70 | 3836.89 | 3836.00 | 3836.00 | 5.05 | 19371.86 | 3836.01 2014-03-16 14:01:00 | 3836.88 | 3838.00 | 3836.88 | 3837.02 | 10.44 | 40042.30 | 3837.31 2014-03-16 14:02:00 | 3837.50 | 3838.75 | 3836.15 | 3836.48 | 53.01 | 203390.48 | 3837.19 2014-03-16 14:03:00 | 3837.25 | 3838.14 | 3836.20 | 3836.96 | 56.36 | 216258.21 | 3837.22 2014-03-16 14:04:00 | 3837.95 | 3838.07 | 3837.00 | 3837.98 | 25.38 | 97402.72 | 3837.62 2014-03-16 14:05:00 | 3838.00 | 3839.00 | 3837.01 | 3839.00 | 13.20 | 50679.32 | 3838.18 2014-03-16 14:06:00 | 3837.18 | 3838.95 | 3837.16 | 3838.39 | 16.04 | 61543.18 | 3838.05 2014-03-16 14:07:00 | 3838.99 | 3839.00 | 3838.99 | 3838.99 | 1.43 | 5489.77 | 3839.00 2014-03-16 14:08:00 | 3838.05 | 3838.05 | 3838.00 | 3838.00 | 2.95 | 11302.96 | 3838.02 2014-03-16 14:09:00 | 3837.96 | 3839.32 | 3837.39 | 3838.43 | 86.04 | 330252.86 | 3838.41 2014-03-16 14:10:00 | 3838.21 | 3838.91 | 3837.63 | 3837.87 | 17.98 | 69017.92 | 3838.17 2014-03-16 14:11:00 | 3837.10 | 3838.49 | 3837.00 | 3838.42 | 34.90 | 133924.91 | 3837.61 2014-03-16 14:12:00 | 3837.82 | 3838.49 | 3836.52 | 3837.00 | 88.17 | 338334.60 | 3837.30 2014-03-16 14:13:00 | 3837.00 | 3837.00 | 3836.30 | 3836.30 | 9.99 | 38319.63 | 3836.95 2014-03-16 14:14:00 | 3836.30 | 3837.00 | 3836.30 | 3837.00 | 2.32 | 8907.93 | 3836.32 2014-03-16 14:15:00 | 3837.00 | 3837.00 | 3837.00 | 3837.00 | 4.26 | 16360.97 | 3837.00 2014-03-16 14:16:00 | 3837.00 | 3837.00 | 3837.00 | 3837.00 | 0.30 | 1151.10 | 3837.00 2014-03-16 14:17:00 | 3837.00 | 3837.00 | 3837.00 | 3837.00 | 0.25 | 959.25 | 3837.00 2014-03-16 14:18:00 | 3837.00 | 3837.00 | 3836.00 | 3836.00 | 2.30 | 8838.66 | 3836.22 2014-03-16 14:19:00 | 3836.00 | 3836.31 | 3836.00 | 3836.00 | 9.33 | 35783.86 | 3836.18 2014-03-16 14:20:00 | 3836.00 | 3838.00 | 3835.98 | 3838.00 | 17.38 | 66673.14 | 3836.42 2014-03-16 14:21:00 | 3837.22 | 3838.28 | 3836.12 | 3837.00 | 65.14 | 249949.85 | 3837.24 2014-03-16 14:22:00 | 3837.00 | 3838.00 | 3836.65 | 3837.48 | 18.86 | 72351.75 | 3837.27 2014-03-16 14:23:00 | 3837.58 | 3837.58 | 3835.30 | 3835.88 | 23.54 | 90320.04 | 3836.55 2014-03-16 14:24:00 | 3836.95 | 3836.95 | 3835.10 | 3835.10 | 14.85 | 56958.87 | 3835.36 2014-03-16 14:25:00 | 3835.00 | 3835.01 | 3835.00 | 3835.01 | 5.56 | 21330.28 | 3835.00 2014-03-16 14:26:00 | 3835.00 | 3836.95 | 3834.97 | 3836.79 | 87.21 | 334500.25 | 3835.79 2014-03-16 14:27:00 | 3835.55 | 3836.98 | 3835.31 | 3836.41 | 22.27 | 85451.60 | 3836.38 2014-03-16 14:28:00 | 3836.36 | 3836.76 | 3835.35 | 3835.35 | 22.15 | 84969.98 | 3836.29 2014-03-16 14:29:00 | 3835.64 | 3836.98 | 3835.60 | 3836.90 | 48.88 | 187496.32 | 3836.08 2014-03-16 14:30:00 | 3836.90 | 3836.90 | 3836.00 | 3836.01 | 0.97 | 3701.79 | 3836.05 2014-03-16 14:31:00 | 3836.10 | 3836.10 | 3835.99 | 3836.00 | 12.56 | 48172.50 | 3836.00 2014-03-16 14:32:00 | 3835.36 | 3835.46 | 3835.36 | 3835.46 | 1.28 | 4901.67 | 3835.42 2014-03-16 14:33:00 | 3835.30 | 3836.88 | 3835.17 | 3836.29 | 58.22 | 223342.68 | 3835.99 2014-03-16 14:34:00 | 3836.54 | 3836.54 | 3835.17 | 3835.17 | 44.44 | 170483.84 | 3835.92 2014-03-16 14:35:00 | 3835.25 | 3836.21 | 3835.16 | 3835.50 | 89.86 | 344684.75 | 3835.80 2014-03-16 14:36:00 | 3835.50 | 3836.00 | 3835.50 | 3836.00 | 12.12 | 46491.80 | 3835.96 2014-03-16 14:37:00 | 3836.00 | 3836.01 | 3836.00 | 3836.00 | 33.52 | 128571.21 | 3836.00 2014-03-16 14:38:00 | 3836.00 | 3836.00 | 3835.99 | 3836.00 | 13.31 | 51060.99 | 3836.00 2014-03-16 14:39:00 | 3835.31 | 3835.50 | 3835.00 | 3835.02 | 13.58 | 52085.74 | 3835.19 2014-03-16 14:40:00 | 3835.13 | 3835.13 | 3835.13 | 3835.13 | 0.30 | 1150.54 | 3835.13 2014-03-16 14:41:00 | 3835.02 | 3835.30 | 3835.02 | 3835.02 | 1.00 | 3835.04 | 3835.04 2014-03-16 14:42:00 | 3835.10 | 3835.10 | 3835.10 | 3835.10 | 1.00 | 3835.10 | 3835.10 2014-03-16 14:43:00 | 3835.50 | 3835.61 | 3835.50 | 3835.61 | 0.58 | 2239.99 | 3835.59 2014-03-16 14:44:00 | 3835.03 | 3835.03 | 3835.00 | 3835.00 | 2.48 | 9526.16 | 3835.01 2014-03-16 14:45:00 | 3835.50 | 3837.00 | 3835.50 | 3836.99 | 35.08 | 134568.47 | 3836.05 2014-03-16 14:46:00 | 3836.01 | 3836.01 | 3836.01 | 3836.01 | 0.28 | 1066.41 | 3836.01 2014-03-16 14:47:00 | 3836.48 | 3836.86 | 3835.52 | 3836.59 | 93.73 | 359547.61 | 3836.20 2014-03-16 14:48:00 | 3835.50 | 3835.60 | 3835.50 | 3835.50 | 1.80 | 6904.00 | 3835.56 2014-03-16 14:49:00 | 3835.50 | 3835.50 | 3835.50 | 3835.50 | 0.31 | 1181.33 | 3835.50 2014-03-16 14:50:00 | 3835.99 | 3838.00 | 3835.76 | 3835.96 | 29.68 | 113867.24 | 3836.37 2014-03-16 14:51:00 | 3835.98 | 3837.79 | 3835.20 | 3836.01 | 63.61 | 244020.08 | 3836.31 2014-03-16 14:52:00 | 3835.20 | 3836.16 | 3835.20 | 3835.20 | 16.30 | 62541.99 | 3835.99 2014-03-16 14:53:00 | 3835.56 | 3836.44 | 3835.11 | 3835.20 | 50.95 | 195443.24 | 3835.76 2014-03-16 14:54:00 | 3835.20 | 3836.07 | 3835.20 | 3835.20 | 3.90 | 14940.71 | 3835.87 2014-03-16 14:55:00 | 3835.27 | 3835.27 | 3835.13 | 3835.13 | 0.44 | 1702.84 | 3835.23 2014-03-16 14:56:00 | 3835.12 | 3835.12 | 3835.11 | 3835.12 | 1.90 | 7294.39 | 3835.12 2014-03-16 14:57:00 | 3835.11 | 3835.99 | 3835.11 | 3835.11 | 0.84 | 3229.25 | 3835.21 2014-03-16 14:58:00 | 3835.11 | 3835.11 | 3835.11 | 3835.11 | 0.17 | 651.97 | 3835.11 2014-03-16 14:59:00 | 3835.88 | 3835.97 | 3835.88 | 3835.97 | 0.75 | 2892.31 | 3835.96 2014-03-16 15:00:00 | 3835.12 | 3835.95 | 3835.11 | 3835.12 | 1.46 | 5599.51 | 3835.28 2014-03-16 15:01:00 | 3835.13 | 3838.99 | 3835.13 | 3837.65 | 58.80 | 225615.18 | 3837.19 2014-03-16 15:02:00 | 3836.28 | 3837.43 | 3835.23 | 3836.05 | 28.76 | 110325.87 | 3836.22 2014-03-16 15:03:00 | 3835.97 | 3836.03 | 3835.13 | 3835.14 | 15.92 | 61066.38 | 3835.59 2014-03-16 15:04:00 | 3835.11 | 3835.13 | 3834.20 | 3834.20 | 62.98 | 241513.53 | 3835.01 2014-03-16 15:05:00 | 3834.20 | 3834.20 | 3832.23 | 3832.53 | 22.29 | 85460.98 | 3833.53 2014-03-16 15:06:00 | 3832.01 | 3833.84 | 3830.02 | 3830.19 | 97.17 | 372351.92 | 3831.81 2014-03-16 15:07:00 | 3830.35 | 3833.34 | 3830.14 | 3831.00 | 64.90 | 248670.18 | 3831.47 2014-03-16 15:08:00 | 3831.00 | 3832.99 | 3831.00 | 3831.58 | 33.22 | 127292.52 | 3831.69 2014-03-16 15:09:00 | 3831.58 | 3832.88 | 3830.50 | 3831.00 | 94.51 | 362128.73 | 3831.56 2014-03-16 15:10:00 | 3831.00 | 3832.00 | 3830.00 | 3830.00 | 45.90 | 175818.34 | 3830.72 2014-03-16 15:11:00 | 3830.00 | 3832.00 | 3829.45 | 3830.00 | 47.28 | 181099.28 | 3830.44 2014-03-16 15:12:00 | 3830.00 | 3832.67 | 3830.00 | 3832.67 | 79.54 | 304707.75 | 3830.92 2014-03-16 15:13:00 | 3831.15 | 3832.78 | 3831.05 | 3831.78 | 40.05 | 153469.95 | 3831.96 2014-03-16 15:14:00 | 3831.78 | 3831.78 | 3828.00 | 3828.00 | 49.11 | 188135.00 | 3831.12 2014-03-16 15:15:00 | 3828.94 | 3832.00 | 3828.00 | 3830.00 | 76.78 | 294046.10 | 3829.77 2014-03-16 15:16:00 | 3830.08 | 3831.85 | 3830.08 | 3831.79 | 45.96 | 176058.51 | 3831.11 2014-03-16 15:17:00 | 3831.67 | 3831.67 | 3830.32 | 3831.15 | 23.40 | 89661.66 | 3831.37 2014-03-16 15:18:00 | 3830.89 | 3831.59 | 3830.21 | 3830.35 | 27.21 | 104241.85 | 3830.87 2014-03-16 15:19:00 | 3831.23 | 3831.58 | 3830.25 | 3831.49 | 112.59 | 431314.64 | 3830.88 2014-03-16 15:20:00 | 3830.89 | 3831.60 | 3828.28 | 3829.90 | 53.49 | 204835.83 | 3829.71 2014-03-16 15:21:00 | 3831.60 | 3831.98 | 3828.55 | 3830.85 | 108.46 | 415385.68 | 3829.82 2014-03-16 15:22:00 | 3830.00 | 3830.90 | 3828.69 | 3830.54 | 10.44 | 39965.12 | 3829.54 2014-03-16 15:23:00 | 3830.10 | 3830.90 | 3830.10 | 3830.10 | 3.05 | 11691.18 | 3830.66 2014-03-16 15:24:00 | 3830.10 | 3830.90 | 3828.97 | 3830.00 | 39.13 | 149856.48 | 3829.71 2014-03-16 15:25:00 | 3829.92 | 3830.50 | 3829.11 | 3829.21 | 28.41 | 108811.49 | 3829.50 2014-03-16 15:26:00 | 3830.55 | 3830.90 | 3829.57 | 3830.00 | 39.65 | 151873.96 | 3830.36 2014-03-16 15:27:00 | 3830.00 | 3831.55 | 3829.91 | 3831.21 | 34.85 | 133504.12 | 3830.71 2014-03-16 15:28:00 | 3830.11 | 3831.98 | 3830.11 | 3831.00 | 15.90 | 60884.46 | 3830.17 2014-03-16 15:29:00 | 3830.18 | 3830.18 | 3830.18 | 3830.18 | 0.19 | 720.07 | 3830.18 2014-03-16 15:30:00 | 3830.40 | 3832.00 | 3830.00 | 3831.35 | 20.58 | 78822.16 | 3830.97 2014-03-16 15:31:00 | 3830.09 | 3831.67 | 3830.09 | 3831.07 | 72.68 | 278415.73 | 3830.81 2014-03-16 15:32:00 | 3830.11 | 3831.88 | 3830.11 | 3830.55 | 99.31 | 380448.25 | 3831.03 2014-03-16 15:33:00 | 3831.23 | 3831.70 | 3830.12 | 3830.88 | 51.20 | 196143.53 | 3831.00 2014-03-16 15:34:00 | 3830.87 | 3831.89 | 3830.13 | 3830.83 | 61.49 | 235576.83 | 3831.33 2014-03-16 15:35:00 | 3830.49 | 3831.72 | 3830.34 | 3831.00 | 43.32 | 165952.03 | 3831.19 2014-03-16 15:36:00 | 3831.00 | 3832.00 | 3830.11 | 3831.56 | 78.90 | 302275.86 | 3831.08 2014-03-16 15:37:00 | 3831.31 | 3831.83 | 3830.34 | 3831.79 | 42.90 | 164331.68 | 3831.02 2014-03-16 15:38:00 | 3830.60 | 3831.71 | 3830.35 | 3831.47 | 91.34 | 349929.52 | 3831.15 2014-03-16 15:39:00 | 3831.70 | 3831.87 | 3830.43 | 3831.04 | 93.52 | 358288.58 | 3831.18 2014-03-16 15:40:00 | 3831.76 | 3833.10 | 3831.00 | 3832.34 | 40.46 | 155030.30 | 3832.07 2014-03-16 15:41:00 | 3831.80 | 3833.10 | 3831.12 | 3832.83 | 33.10 | 126848.97 | 3832.18 2014-03-16 15:42:00 | 3832.82 | 3835.00 | 3832.17 | 3834.50 | 51.66 | 198026.67 | 3833.64 2014-03-16 15:43:00 | 3832.19 | 3833.75 | 3832.15 | 3832.75 | 36.55 | 140069.52 | 3832.69 2014-03-16 15:44:00 | 3832.88 | 3832.98 | 3832.75 | 3832.98 | 5.02 | 19225.82 | 3832.90 2014-03-16 15:45:00 | 3832.39 | 3833.99 | 3832.39 | 3833.07 | 30.06 | 115217.22 | 3832.91 2014-03-16 15:46:00 | 3833.54 | 3834.99 | 3833.54 | 3833.95 | 29.03 | 111307.96 | 3834.11 2014-03-16 15:47:00 | 3833.23 | 3834.14 | 3832.09 | 3833.15 | 57.18 | 219167.52 | 3832.87 2014-03-16 15:48:00 | 3833.14 | 3835.00 | 3833.07 | 3833.95 | 24.97 | 95718.80 | 3833.81 2014-03-16 15:49:00 | 3834.33 | 3835.00 | 3833.20 | 3835.00 | 38.32 | 146930.14 | 3834.79 2014-03-16 15:50:00 | 3834.90 | 3835.01 | 3833.30 | 3833.30 | 32.58 | 124938.32 | 3834.58 2014-03-16 15:51:00 | 3833.67 | 3834.81 | 3833.30 | 3834.21 | 102.53 | 393141.57 | 3834.26 2014-03-16 15:52:00 | 3833.99 | 3834.80 | 3833.30 | 3833.30 | 48.27 | 185084.23 | 3834.43 2014-03-16 15:53:00 | 3833.35 | 3834.79 | 3833.35 | 3833.70 | 31.96 | 122538.36 | 3834.00 2014-03-16 15:54:00 | 3833.21 | 3834.69 | 3832.06 | 3832.07 | 19.94 | 76459.58 | 3833.91 2014-03-16 15:55:00 | 3833.00 | 3834.38 | 3832.08 | 3833.08 | 56.37 | 216067.12 | 3833.02 2014-03-16 15:56:00 | 3832.09 | 3834.00 | 3831.00 | 3833.09 | 18.27 | 70013.45 | 3832.36 2014-03-16 15:57:00 | 3832.25 | 3833.04 | 3830.65 | 3831.56 | 112.00 | 429205.50 | 3832.36 2014-03-16 15:58:00 | 3832.41 | 3832.41 | 3830.56 | 3831.50 | 55.70 | 213414.56 | 3831.29 2014-03-16 15:59:00 | 3830.55 | 3830.60 | 3830.40 | 3830.55 | 38.93 | 149106.11 | 3830.50 2014-03-16 16:00:00 | 3832.00 | 3832.30 | 3830.11 | 3830.36 | 15.65 | 59923.88 | 3830.23 2014-03-16 16:01:00 | 3830.36 | 3833.70 | 3829.11 | 3833.70 | 23.19 | 88817.74 | 3829.51 2014-03-16 16:02:00 | 3831.98 | 3833.27 | 3830.02 | 3830.02 | 12.93 | 49535.96 | 3831.09 2014-03-16 16:03:00 | 3830.44 | 3830.66 | 3830.01 | 3830.01 | 5.61 | 21503.55 | 3830.34 2014-03-16 16:04:00 | . | . | . | . | . | . | . 2014-03-16 16:05:00 | 3830.20 | 3831.20 | 3829.87 | 3831.20 | 9.39 | 35952.62 | 3830.04 2014-03-16 16:06:00 | 3831.20 | 3831.95 | 3828.60 | 3830.92 | 27.93 | 106994.04 | 3830.66 2014-03-16 16:07:00 | 3830.87 | 3832.00 | 3830.10 | 3830.10 | 33.82 | 129571.57 | 3831.32 2014-03-16 16:08:00 | 3830.00 | 3830.00 | 3828.90 | 3829.99 | 1.77 | 6765.99 | 3829.08 2014-03-16 16:09:00 | . | . | . | . | . | . | . 2014-03-16 16:10:00 | 3830.12 | 3830.19 | 3828.11 | 3829.88 | 33.85 | 129635.30 | 3829.25 2014-03-16 16:11:00 | 3829.88 | 3830.86 | 3829.10 | 3829.10 | 26.96 | 103221.37 | 3829.40 2014-03-16 16:12:00 | 3830.86 | 3832.00 | 3830.11 | 3832.00 | 10.11 | 38732.32 | 3830.71 2014-03-16 16:13:00 | 3831.09 | 3831.98 | 3829.00 | 3831.02 | 25.91 | 99251.54 | 3830.63 2014-03-16 16:14:00 | 3829.55 | 3831.95 | 3829.55 | 3831.95 | 31.97 | 122443.48 | 3830.55 2014-03-16 16:15:00 | 3830.22 | 3831.95 | 3830.22 | 3830.84 | 25.61 | 98117.58 | 3830.92 2014-03-16 16:16:00 | 3831.47 | 3831.95 | 3830.00 | 3831.76 | 41.81 | 160174.20 | 3831.28 2014-03-16 16:17:00 | 3831.96 | 3832.00 | 3831.61 | 3831.61 | 26.76 | 102543.88 | 3831.98 2014-03-16 16:18:00 | 3831.97 | 3832.65 | 3831.74 | 3831.85 | 19.32 | 74038.71 | 3832.03 2014-03-16 16:19:00 | 3831.70 | 3832.67 | 3831.57 | 3832.67 | 11.52 | 44132.57 | 3831.95 2014-03-16 16:20:00 | . | . | . | . | . | . | . 2014-03-16 16:21:00 | 3832.68 | 3833.98 | 3832.05 | 3832.40 | 13.64 | 52289.57 | 3832.98 2014-03-16 16:22:00 | 3832.07 | 3834.80 | 3832.07 | 3834.71 | 23.44 | 89879.13 | 3833.78 2014-03-16 16:23:00 | 3833.44 | 3835.50 | 3832.53 | 3835.50 | 15.36 | 58866.58 | 3833.46 2014-03-16 16:24:00 | 3835.00 | 3835.00 | 3834.49 | 3834.95 | 6.05 | 23186.36 | 3834.99 2014-03-16 16:25:00 | 3835.01 | 3836.97 | 3834.87 | 3836.97 | 22.45 | 86079.34 | 3835.12 2014-03-16 16:26:00 | 3835.01 | 3836.90 | 3834.61 | 3835.00 | 17.52 | 67194.31 | 3835.73 2014-03-16 16:27:00 | 3836.40 | 3836.79 | 3835.00 | 3836.53 | 55.80 | 214027.49 | 3835.82 2014-03-16 16:28:00 | 3836.01 | 3836.17 | 3834.14 | 3834.31 | 27.51 | 105511.69 | 3835.67 2014-03-16 16:29:00 | 3835.89 | 3835.89 | 3834.21 | 3834.99 | 10.12 | 38817.11 | 3834.93 2014-03-16 16:30:00 | . | . | . | . | . | . | . 2014-03-16 16:31:00 | 3834.10 | 3835.80 | 3834.10 | 3834.98 | 33.62 | 128938.68 | 3835.06 2014-03-16 16:32:00 | 3835.00 | 3836.37 | 3835.00 | 3835.85 | 32.49 | 124633.58 | 3835.59 2014-03-16 16:33:00 | 3835.81 | 3837.99 | 3835.01 | 3837.99 | 19.24 | 73792.67 | 3835.98 2014-03-16 16:34:00 | 3838.00 | 3839.00 | 3835.02 | 3835.19 | 24.40 | 93604.65 | 3836.89 2014-03-16 16:35:00 | 3835.13 | 3836.96 | 3835.01 | 3835.15 | 44.45 | 170505.28 | 3835.80 2014-03-16 16:36:00 | 3835.12 | 3837.00 | 3835.00 | 3837.00 | 9.89 | 37933.15 | 3835.89 2014-03-16 16:37:00 | 3835.98 | 3836.88 | 3835.14 | 3836.38 | 24.15 | 92623.06 | 3835.96 2014-03-16 16:38:00 | 3835.35 | 3836.87 | 3835.01 | 3835.20 | 10.05 | 38551.66 | 3835.99 2014-03-16 16:39:00 | 3836.00 | 3836.90 | 3836.00 | 3836.02 | 1.37 | 5256.19 | 3836.64 2014-03-16 16:40:00 | 3836.02 | 3836.02 | 3836.02 | 3836.02 | 0.15 | 575.40 | 3836.02 2014-03-16 16:41:00 | 3836.82 | 3836.90 | 3835.22 | 3835.23 | 11.50 | 44100.59 | 3836.17 2014-03-16 16:42:00 | 3835.22 | 3835.22 | 3832.09 | 3834.04 | 13.21 | 50646.50 | 3834.82 2014-03-16 16:43:00 | 3832.95 | 3834.71 | 3832.50 | 3833.08 | 51.71 | 198217.96 | 3833.48 2014-03-16 16:44:00 | 3834.42 | 3834.42 | 3832.56 | 3833.48 | 8.11 | 31105.71 | 3833.58 2014-03-16 16:45:00 | 3835.00 | 3835.60 | 3832.56 | 3834.01 | 30.10 | 115391.86 | 3834.00 2014-03-16 16:46:00 | 3834.73 | 3834.73 | 3833.30 | 3833.99 | 4.54 | 17402.30 | 3833.95 2014-03-16 16:47:00 | 3833.66 | 3835.45 | 3833.36 | 3835.45 | 28.09 | 107727.55 | 3834.54 2014-03-16 16:48:00 | 3835.67 | 3835.67 | 3834.44 | 3835.40 | 26.15 | 100266.65 | 3835.02 2014-03-16 16:49:00 | 3836.00 | 3837.00 | 3835.33 | 3835.33 | 38.51 | 147729.35 | 3836.33 2014-03-16 16:50:00 | 3836.09 | 3836.85 | 3835.23 | 3835.73 | 28.22 | 108233.34 | 3835.89 2014-03-16 16:51:00 | 3835.54 | 3840.00 | 3835.54 | 3836.04 | 22.80 | 87480.51 | 3836.70 2014-03-16 16:52:00 | 3835.95 | 3837.00 | 3835.23 | 3836.30 | 45.39 | 174132.17 | 3836.27 2014-03-16 16:53:00 | 3835.20 | 3835.21 | 3834.06 | 3834.06 | 8.58 | 32915.26 | 3834.94 2014-03-16 16:54:00 | 3834.26 | 3834.26 | 3834.06 | 3834.08 | 3.94 | 15113.95 | 3834.08 2014-03-16 16:55:00 | 3834.07 | 3835.49 | 3834.07 | 3835.01 | 10.24 | 39265.08 | 3834.85 2014-03-16 16:56:00 | 3835.04 | 3836.91 | 3835.00 | 3836.72 | 27.90 | 107015.26 | 3835.81 2014-03-16 16:57:00 | 3835.00 | 3836.94 | 3835.00 | 3835.00 | 25.52 | 97893.12 | 3835.64 2014-03-16 16:58:00 | 3835.00 | 3836.30 | 3834.07 | 3834.55 | 18.50 | 70952.54 | 3835.27 2014-03-16 16:59:00 | 3834.07 | 3836.26 | 3834.06 | 3836.15 | 4.86 | 18652.41 | 3834.79 2014-03-16 17:00:00 | 3836.09 | 3836.15 | 3834.06 | 3834.07 | 44.12 | 169185.88 | 3834.76 2014-03-16 17:01:00 | 3835.00 | 3836.21 | 3835.00 | 3835.99 | 14.24 | 54633.65 | 3835.56 2014-03-16 17:02:00 | 3835.00 | 3836.26 | 3835.00 | 3835.45 | 40.40 | 154973.93 | 3835.70 2014-03-16 17:03:00 | 3835.37 | 3838.00 | 3835.24 | 3837.87 | 9.28 | 35594.68 | 3836.46 2014-03-16 17:04:00 | 3836.01 | 3837.69 | 3836.00 | 3836.00 | 16.76 | 64292.41 | 3836.98 2014-03-16 17:05:00 | 3835.88 | 3837.32 | 3834.30 | 3834.88 | 20.35 | 78032.80 | 3835.48 2014-03-16 17:06:00 | 3836.00 | 3836.82 | 3834.18 | 3836.22 | 13.33 | 51134.36 | 3836.32 2014-03-16 17:07:00 | 3834.07 | 3834.07 | 3834.06 | 3834.06 | 0.15 | 575.11 | 3834.06 2014-03-16 17:08:00 | 3835.33 | 3835.99 | 3834.27 | 3834.77 | 25.66 | 98416.06 | 3835.09 2014-03-16 17:09:00 | 3835.79 | 3836.90 | 3835.79 | 3836.73 | 35.11 | 134670.63 | 3836.11 2014-03-16 17:10:00 | 3836.73 | 3837.83 | 3836.13 | 3836.13 | 7.13 | 27364.28 | 3836.83 2014-03-16 17:11:00 | 3836.51 | 3836.51 | 3835.87 | 3836.16 | 27.74 | 106417.32 | 3836.10 2014-03-16 17:12:00 | 3834.27 | 3836.95 | 3834.27 | 3836.10 | 14.10 | 54090.40 | 3835.93 2014-03-16 17:13:00 | 3834.31 | 3836.36 | 3834.31 | 3836.12 | 6.84 | 26228.52 | 3835.70 2014-03-16 17:14:00 | 3834.32 | 3836.81 | 3834.30 | 3836.76 | 11.34 | 43489.36 | 3835.38 2014-03-16 17:15:00 | 3834.06 | 3836.88 | 3834.06 | 3834.33 | 8.07 | 30970.68 | 3835.38 2014-03-16 17:16:00 | 3834.53 | 3835.99 | 3834.00 | 3835.97 | 8.19 | 31397.19 | 3835.47 2014-03-16 17:17:00 | 3835.96 | 3835.96 | 3835.54 | 3835.54 | 5.59 | 21421.50 | 3835.54 2014-03-16 17:18:00 | 3834.06 | 3834.99 | 3834.06 | 3834.12 | 0.87 | 3335.68 | 3834.12 2014-03-16 17:19:00 | 3834.12 | 3834.99 | 3833.00 | 3834.74 | 7.63 | 29257.43 | 3834.02 2014-03-16 17:20:00 | 3833.83 | 3834.47 | 3833.00 | 3834.02 | 13.48 | 51688.77 | 3833.63 2014-03-16 17:21:00 | 3833.36 | 3834.84 | 3833.36 | 3834.04 | 17.66 | 67697.87 | 3833.84 2014-03-16 17:22:00 | 3835.00 | 3835.00 | 3833.00 | 3833.89 | 19.50 | 74776.23 | 3834.29 2014-03-16 17:23:00 | 3834.02 | 3834.95 | 3834.00 | 3834.95 | 4.00 | 15336.82 | 3834.20 2014-03-16 17:24:00 | 3834.00 | 3834.54 | 3833.51 | 3833.51 | 3.51 | 13469.19 | 3834.10 2014-03-16 17:25:00 | 3833.50 | 3834.43 | 3833.50 | 3833.50 | 2.52 | 9661.84 | 3834.06 2014-03-16 17:26:00 | 3833.54 | 3835.67 | 3833.52 | 3835.66 | 42.07 | 161323.54 | 3834.46 2014-03-16 17:27:00 | 3835.65 | 3835.66 | 3833.93 | 3834.55 | 15.13 | 58009.69 | 3834.84 2014-03-16 17:28:00 | 3834.00 | 3835.78 | 3834.00 | 3835.45 | 18.67 | 71605.98 | 3834.94 2014-03-16 17:29:00 | 3835.33 | 3835.56 | 3834.02 | 3835.56 | 20.98 | 80450.47 | 3835.18 2014-03-16 17:30:00 | 3835.00 | 3835.69 | 3835.00 | 3835.60 | 2.15 | 8226.47 | 3835.18 2014-03-16 17:31:00 | 3835.52 | 3835.56 | 3834.01 | 3834.01 | 6.91 | 26500.67 | 3834.56 2014-03-16 17:32:00 | 3834.01 | 3834.78 | 3834.01 | 3834.26 | 3.37 | 12926.40 | 3834.59 2014-03-16 17:33:00 | 3834.80 | 3836.02 | 3834.80 | 3836.02 | 13.48 | 51710.43 | 3835.52 2014-03-16 17:34:00 | 3836.01 | 3837.67 | 3836.01 | 3837.67 | 5.64 | 21656.18 | 3837.03 2014-03-16 17:35:00 | 3837.21 | 3838.00 | 3836.16 | 3837.11 | 29.32 | 112502.97 | 3836.94 2014-03-16 17:36:00 | 3837.11 | 3837.11 | 3835.00 | 3836.34 | 2.77 | 10606.55 | 3836.00 2014-03-16 17:37:00 | 3835.15 | 3838.00 | 3835.15 | 3836.02 | 33.74 | 129463.44 | 3836.75 2014-03-16 17:38:00 | 3836.36 | 3839.00 | 3836.01 | 3836.01 | 17.37 | 66642.08 | 3836.84 2014-03-16 17:39:00 | 3836.20 | 3837.57 | 3836.20 | 3837.57 | 2.48 | 9507.71 | 3836.85 2014-03-16 17:40:00 | 3836.10 | 3839.19 | 3836.01 | 3838.33 | 22.12 | 84908.45 | 3837.84 2014-03-16 17:41:00 | 3838.40 | 3838.96 | 3836.15 | 3838.38 | 21.45 | 82289.65 | 3837.06 2014-03-16 17:42:00 | 3837.99 | 3837.99 | 3836.26 | 3837.38 | 5.17 | 19825.44 | 3836.93 2014-03-16 17:43:00 | 3837.38 | 3838.00 | 3836.78 | 3837.38 | 7.37 | 28272.91 | 3837.26 2014-03-16 17:44:00 | 3836.80 | 3837.90 | 3835.01 | 3837.12 | 18.56 | 71219.09 | 3837.03 2014-03-16 17:45:00 | 3835.61 | 3835.61 | 3835.61 | 3835.61 | 0.01 | 38.36 | 3835.61 2014-03-16 17:46:00 | 3837.89 | 3838.78 | 3836.13 | 3838.32 | 37.32 | 143222.42 | 3837.89 2014-03-16 17:47:00 | 3836.90 | 3836.90 | 3836.90 | 3836.90 | 4.10 | 15731.29 | 3836.90 2014-03-16 17:48:00 | 3837.07 | 3837.07 | 3835.01 | 3835.85 | 16.13 | 61878.84 | 3836.26 2014-03-16 17:49:00 | 3836.55 | 3836.61 | 3835.50 | 3836.09 | 9.61 | 36877.28 | 3836.19 2014-03-16 17:50:00 | 3835.75 | 3836.30 | 3835.12 | 3835.12 | 15.51 | 59492.60 | 3836.25 2014-03-16 17:51:00 | 3836.60 | 3836.60 | 3835.26 | 3835.46 | 5.18 | 19884.75 | 3836.53 2014-03-16 17:52:00 | 3835.75 | 3836.03 | 3835.62 | 3835.75 | 1.99 | 7629.35 | 3835.77 2014-03-16 17:53:00 | 3835.51 | 3835.52 | 3835.01 | 3835.01 | 1.77 | 6792.57 | 3835.45 2014-03-16 17:54:00 | 3835.01 | 3835.57 | 3834.81 | 3835.09 | 3.99 | 15287.26 | 3835.24 2014-03-16 17:55:00 | 3835.99 | 3837.08 | 3835.34 | 3837.08 | 6.93 | 26588.01 | 3836.10 2014-03-16 17:56:00 | 3836.94 | 3837.99 | 3835.74 | 3836.97 | 12.65 | 48553.94 | 3837.65 2014-03-16 17:57:00 | 3837.66 | 3837.66 | 3836.21 | 3836.21 | 7.45 | 28590.07 | 3837.59 2014-03-16 17:58:00 | 3837.98 | 3837.98 | 3835.75 | 3835.75 | 16.08 | 61682.31 | 3836.44 2014-03-16 17:59:00 | 3836.36 | 3837.90 | 3835.97 | 3837.86 | 13.45 | 51619.25 | 3837.01 2014-03-16 18:00:00 | 3835.75 | 3837.96 | 3835.75 | 3837.96 | 20.99 | 80535.17 | 3837.02 2014-03-16 18:01:00 | 3836.35 | 3837.48 | 3835.84 | 3835.84 | 13.23 | 50748.73 | 3836.75 2014-03-16 18:02:00 | 3836.49 | 3837.98 | 3835.74 | 3837.71 | 5.94 | 22799.56 | 3837.02 2014-03-16 18:03:00 | 3837.19 | 3837.19 | 3835.74 | 3835.74 | 19.12 | 73363.06 | 3837.18 2014-03-16 18:04:00 | 3835.20 | 3837.12 | 3835.20 | 3836.25 | 9.03 | 34637.53 | 3836.68 2014-03-16 18:05:00 | 3837.31 | 3837.31 | 3835.08 | 3835.08 | 3.05 | 11681.09 | 3836.15 2014-03-16 18:06:00 | 3835.99 | 3836.02 | 3835.95 | 3835.96 | 5.19 | 19901.00 | 3835.97 2014-03-16 18:07:00 | 3836.32 | 3836.56 | 3835.96 | 3835.96 | 11.91 | 45675.29 | 3836.33 2014-03-16 18:08:00 | 3836.00 | 3837.17 | 3836.00 | 3836.54 | 19.40 | 74417.77 | 3836.56 2014-03-16 18:09:00 | 3836.00 | 3836.43 | 3836.00 | 3836.43 | 6.62 | 25388.81 | 3836.33 2014-03-16 18:10:00 | 3837.31 | 3837.43 | 3836.77 | 3836.93 | 17.46 | 67005.43 | 3836.77 2014-03-16 18:11:00 | 3836.37 | 3836.37 | 3835.59 | 3836.16 | 20.99 | 80521.29 | 3836.17 2014-03-16 18:12:00 | 3836.48 | 3837.15 | 3836.21 | 3836.54 | 7.47 | 28648.63 | 3836.70 2014-03-16 18:13:00 | 3836.72 | 3837.23 | 3836.08 | 3836.51 | 17.15 | 65800.47 | 3836.76 2014-03-16 18:14:00 | 3836.54 | 3836.73 | 3836.00 | 3836.73 | 24.57 | 94280.74 | 3836.61 2014-03-16 18:15:00 | 3836.41 | 3836.76 | 3836.14 | 3836.76 | 18.53 | 71088.58 | 3836.40 2014-03-16 18:16:00 | 3836.73 | 3836.73 | 3835.51 | 3835.51 | 1.42 | 5443.20 | 3835.94 2014-03-16 18:17:00 | 3835.51 | 3835.51 | 3834.86 | 3834.86 | 33.61 | 128910.10 | 3835.01 2014-03-16 18:18:00 | 3835.18 | 3837.20 | 3834.86 | 3835.90 | 28.66 | 109912.11 | 3835.57 2014-03-16 18:19:00 | 3835.90 | 3837.89 | 3835.01 | 3836.45 | 6.44 | 24710.93 | 3836.50 2014-03-16 18:20:00 | 3837.46 | 3837.46 | 3835.84 | 3835.84 | 8.23 | 31567.38 | 3837.05 2014-03-16 18:21:00 | 3835.84 | 3836.88 | 3835.84 | 3836.88 | 11.41 | 43771.40 | 3836.23 2014-03-16 18:22:00 | 3836.15 | 3836.45 | 3835.84 | 3835.84 | 19.60 | 75200.50 | 3836.37 2014-03-16 18:23:00 | 3835.84 | 3836.58 | 3835.84 | 3836.58 | 9.67 | 37099.62 | 3836.57 2014-03-16 18:24:00 | . | . | . | . | . | . | . 2014-03-16 18:25:00 | . | . | . | . | . | . | . 2014-03-16 18:26:00 | 3836.83 | 3836.97 | 3835.86 | 3835.96 | 8.79 | 33715.49 | 3836.54 2014-03-16 18:27:00 | 3836.22 | 3836.90 | 3835.92 | 3836.11 | 14.27 | 54738.68 | 3836.20 2014-03-16 18:28:00 | 3836.53 | 3836.97 | 3835.95 | 3836.74 | 15.59 | 59817.07 | 3836.64 2014-03-16 18:29:00 | 3836.00 | 3836.01 | 3836.00 | 3836.00 | 0.99 | 3805.31 | 3836.00 2014-03-16 18:30:00 | . | . | . | . | . | . | . 2014-03-16 18:31:00 | . | . | . | . | . | . | . 2014-03-16 18:32:00 | 3836.87 | 3837.00 | 3836.87 | 3837.00 | 14.17 | 54377.17 | 3836.94 2014-03-16 18:33:00 | 3836.03 | 3836.03 | 3836.03 | 3836.03 | 0.10 | 395.11 | 3836.03 2014-03-16 18:34:00 | 3837.00 | 3837.03 | 3837.00 | 3837.03 | 2.60 | 9983.88 | 3837.00 2014-03-16 18:35:00 | 3836.00 | 3836.00 | 3836.00 | 3836.00 | 0.03 | 115.08 | 3836.00 2014-03-16 18:36:00 | 3837.00 | 3837.00 | 3837.00 | 3837.00 | 0.05 | 191.85 | 3837.00 2014-03-16 18:37:00 | . | . | . | . | . | . | . 2014-03-16 18:38:00 | . | . | . | . | . | . | . 2014-03-16 18:39:00 | . | . | . | . | . | . | . 2014-03-16 18:40:00 | 3836.02 | 3836.02 | 3836.02 | 3836.02 | 0.50 | 1918.01 | 3836.02 2014-03-16 18:41:00 | . | . | . | . | . | . | . 2014-03-16 18:42:00 | 3836.00 | 3836.00 | 3835.65 | 3835.65 | 16.70 | 64060.58 | 3835.73 2014-03-16 18:43:00 | 3835.15 | 3835.85 | 3834.43 | 3834.93 | 16.00 | 61367.80 | 3835.01 2014-03-16 18:44:00 | 3835.75 | 3835.75 | 3834.04 | 3834.04 | 4.95 | 18997.16 | 3834.71 2014-03-16 18:45:00 | 3834.59 | 3835.96 | 3834.09 | 3834.83 | 21.18 | 81231.71 | 3835.48 2014-03-16 18:46:00 | 3835.80 | 3836.43 | 3834.46 | 3835.02 | 22.51 | 86333.94 | 3835.36 2014-03-16 18:47:00 | 3835.42 | 3836.48 | 3835.42 | 3836.48 | 11.38 | 43652.74 | 3835.92 2014-03-16 18:48:00 | 3836.02 | 3838.00 | 3834.88 | 3836.61 | 31.07 | 119209.04 | 3836.30 2014-03-16 18:49:00 | 3836.00 | 3836.90 | 3835.47 | 3836.80 | 16.91 | 64878.06 | 3836.44 2014-03-16 18:50:00 | 3836.28 | 3837.05 | 3834.00 | 3836.32 | 49.12 | 188369.17 | 3835.11 2014-03-16 18:51:00 | 3835.51 | 3836.86 | 3834.80 | 3834.80 | 34.21 | 131206.09 | 3835.54 2014-03-16 18:52:00 | . | . | . | . | . | . | . 2014-03-16 18:53:00 | 3835.15 | 3836.37 | 3834.88 | 3836.07 | 41.77 | 160210.80 | 3835.91 2014-03-16 18:54:00 | 3836.49 | 3836.50 | 3836.05 | 3836.50 | 8.23 | 31555.53 | 3836.07 2014-03-16 18:55:00 | 3836.05 | 3836.50 | 3835.42 | 3835.45 | 4.70 | 18029.14 | 3835.99 2014-03-16 18:56:00 | 3836.38 | 3836.38 | 3836.38 | 3836.38 | 6.00 | 23018.28 | 3836.38 2014-03-16 18:57:00 | . | . | . | . | . | . | . 2014-03-16 18:58:00 | . | . | . | . | . | . | . 2014-03-16 18:59:00 | . | . | . | . | . | . | . 2014-03-16 19:00:00 | 3835.66 | 3837.80 | 3835.66 | 3837.00 | 2.30 | 8838.89 | 3836.32 2014-03-16 19:01:00 | 3835.91 | 3837.80 | 3835.91 | 3836.21 | 6.28 | 24104.52 | 3837.08 2014-03-16 19:02:00 | 3837.79 | 3837.79 | 3836.06 | 3837.50 | 6.30 | 24184.71 | 3837.02 2014-03-16 19:03:00 | 3837.44 | 3838.01 | 3835.51 | 3837.99 | 15.67 | 60107.91 | 3836.84 2014-03-16 19:04:00 | 3837.99 | 3838.32 | 3837.99 | 3838.32 | 13.64 | 52357.16 | 3838.22 2014-03-16 19:05:00 | 3837.00 | 3837.17 | 3836.37 | 3837.17 | 8.55 | 32809.07 | 3836.87 2014-03-16 19:06:00 | 3836.41 | 3838.40 | 3836.41 | 3838.40 | 4.62 | 17721.79 | 3837.55 2014-03-16 19:07:00 | 3836.80 | 3838.37 | 3836.59 | 3837.13 | 7.04 | 26997.64 | 3837.07 2014-03-16 19:08:00 | 3837.69 | 3837.71 | 3837.59 | 3837.66 | 4.23 | 16244.80 | 3837.66 2014-03-16 19:09:00 | 3838.50 | 3838.50 | 3838.26 | 3838.26 | 14.74 | 56579.20 | 3838.48 2014-03-16 19:10:00 | 3837.66 | 3839.00 | 3836.63 | 3838.30 | 22.40 | 85953.03 | 3838.05 2014-03-16 19:11:00 | 3838.39 | 3838.39 | 3837.73 | 3837.73 | 9.52 | 36527.70 | 3837.75 2014-03-16 19:12:00 | 3837.19 | 3840.00 | 3836.40 | 3838.00 | 29.00 | 111346.60 | 3839.41 2014-03-16 19:13:00 | 3837.58 | 3837.58 | 3837.01 | 3837.57 | 4.40 | 16884.37 | 3837.36 2014-03-16 19:14:00 | 3837.13 | 3837.52 | 3837.06 | 3837.52 | 23.51 | 90216.21 | 3837.35 2014-03-16 19:15:00 | 3836.77 | 3837.61 | 3836.00 | 3836.09 | 7.83 | 30034.89 | 3836.36 2014-03-16 19:16:00 | 3836.32 | 3837.61 | 3836.32 | 3837.49 | 10.72 | 41131.67 | 3836.91 2014-03-16 19:17:00 | . | . | . | . | . | . | . 2014-03-16 19:18:00 | 3837.41 | 3837.60 | 3837.41 | 3837.60 | 14.97 | 57446.41 | 3837.44 2014-03-16 19:19:00 | . | . | . | . | . | . | . 2014-03-16 19:20:00 | 3836.21 | 3836.21 | 3836.21 | 3836.21 | 0.03 | 107.41 | 3836.21 2014-03-16 19:21:00 | 3837.00 | 3837.61 | 3837.00 | 3837.61 | 13.45 | 51626.03 | 3837.51 2014-03-16 19:22:00 | 3837.60 | 3838.60 | 3837.60 | 3838.60 | 7.78 | 29870.19 | 3837.88 2014-03-16 19:23:00 | 3837.61 | 3838.00 | 3836.29 | 3837.61 | 12.76 | 48983.31 | 3837.61 2014-03-16 19:24:00 | 3837.60 | 3837.60 | 3837.60 | 3837.60 | 0.60 | 2302.56 | 3837.60 2014-03-16 19:25:00 | . | . | . | . | . | . | . 2014-03-16 19:26:00 | 3837.70 | 3837.75 | 3837.62 | 3837.75 | 5.84 | 22400.59 | 3837.69 2014-03-16 19:27:00 | 3837.75 | 3838.62 | 3837.63 | 3838.62 | 7.04 | 27016.74 | 3838.15 2014-03-16 19:28:00 | 3838.68 | 3838.68 | 3837.67 | 3838.39 | 3.88 | 14877.49 | 3838.36 2014-03-16 19:29:00 | 3838.99 | 3839.81 | 3837.62 | 3837.67 | 18.78 | 72085.63 | 3838.63 2014-03-16 19:30:00 | 3839.15 | 3839.15 | 3837.60 | 3838.75 | 14.96 | 57405.32 | 3838.54 2014-03-16 19:31:00 | 3838.40 | 3838.50 | 3837.85 | 3837.85 | 15.29 | 58696.23 | 3837.86 2014-03-16 19:32:00 | 3838.50 | 3838.80 | 3838.50 | 3838.80 | 4.50 | 17273.78 | 3838.62 2014-03-16 19:33:00 | 3839.00 | 3839.00 | 3839.00 | 3839.00 | 17.93 | 68837.11 | 3839.00 2014-03-16 19:34:00 | 3839.98 | 3840.01 | 3839.00 | 3840.01 | 34.12 | 131016.64 | 3839.99 2014-03-16 19:35:00 | 3840.01 | 3841.03 | 3840.01 | 3840.69 | 11.33 | 43503.96 | 3840.73 2014-03-16 19:36:00 | . | . | . | . | . | . | . 2014-03-16 19:37:00 | 3840.79 | 3842.02 | 3840.79 | 3842.00 | 5.40 | 20760.40 | 3841.67 2014-03-16 19:38:00 | 3842.00 | 3842.04 | 3841.10 | 3842.04 | 9.66 | 37113.39 | 3841.57 2014-03-16 19:39:00 | 3842.04 | 3842.04 | 3842.04 | 3842.04 | 1.18 | 4529.77 | 3842.04 2014-03-16 19:40:00 | 3842.47 | 3842.48 | 3842.47 | 3842.48 | 0.72 | 2751.21 | 3842.47 2014-03-16 19:41:00 | . | . | . | . | . | . | . 2014-03-16 19:42:00 | . | . | . | . | . | . | . 2014-03-16 19:43:00 | 3842.99 | 3842.99 | 3842.04 | 3842.04 | 1.01 | 3880.47 | 3842.05 2014-03-16 19:44:00 | 3842.39 | 3842.42 | 3842.39 | 3842.41 | 0.56 | 2170.95 | 3842.39 2014-03-16 19:45:00 | 3842.95 | 3842.95 | 3842.00 | 3842.00 | 3.71 | 14246.69 | 3842.15 2014-03-16 19:46:00 | 3841.40 | 3842.33 | 3840.80 | 3842.32 | 5.21 | 20014.25 | 3841.51 2014-03-16 19:47:00 | 3840.52 | 3841.75 | 3840.52 | 3841.75 | 0.72 | 2757.79 | 3840.94 2014-03-16 19:48:00 | 3840.07 | 3842.64 | 3840.07 | 3842.60 | 35.43 | 136102.11 | 3841.00 2014-03-16 19:49:00 | . | . | . | . | . | . | . 2014-03-16 19:50:00 | 3841.79 | 3842.64 | 3840.15 | 3840.15 | 11.90 | 45694.65 | 3841.50 2014-03-16 19:51:00 | 3841.52 | 3842.45 | 3841.52 | 3842.45 | 0.73 | 2789.35 | 3842.09 2014-03-16 19:52:00 | 3842.56 | 3842.56 | 3840.14 | 3840.14 | 3.60 | 13813.57 | 3841.37 2014-03-16 19:53:00 | 3840.64 | 3841.99 | 3840.64 | 3841.99 | 16.67 | 64044.46 | 3841.21 2014-03-16 19:54:00 | 3840.14 | 3841.91 | 3839.93 | 3839.93 | 8.76 | 33651.49 | 3840.62 2014-03-16 19:55:00 | 3839.93 | 3841.66 | 3839.93 | 3841.66 | 8.98 | 34492.89 | 3841.51 2014-03-16 19:56:00 | . | . | . | . | . | . | . 2014-03-16 19:57:00 | 3840.80 | 3841.79 | 3839.83 | 3839.85 | 25.24 | 96953.12 | 3841.25 2014-03-16 19:58:00 | 3839.31 | 3839.31 | 3838.85 | 3838.85 | 0.13 | 510.59 | 3839.02 2014-03-16 19:59:00 | 3838.85 | 3838.89 | 3838.44 | 3838.44 | 9.45 | 36289.49 | 3838.53 2014-03-16 20:00:00 | 3839.26 | 3839.26 | 3839.26 | 3839.26 | 7.86 | 30191.94 | 3839.26 2014-03-16 20:01:00 | 3838.40 | 3838.45 | 3836.00 | 3836.00 | 0.39 | 1496.96 | 3838.37 2014-03-16 20:02:00 | 3836.01 | 3838.88 | 3835.78 | 3835.78 | 6.61 | 25383.25 | 3837.81 2014-03-16 20:03:00 | 3837.99 | 3839.56 | 3836.71 | 3838.32 | 6.75 | 25916.32 | 3837.75 2014-03-16 20:04:00 | 3838.20 | 3838.71 | 3837.11 | 3837.11 | 4.66 | 17888.72 | 3837.96 2014-03-16 20:05:00 | 3838.37 | 3839.46 | 3837.25 | 3838.10 | 18.36 | 70491.22 | 3838.35 2014-03-16 20:06:00 | 3838.79 | 3838.79 | 3838.79 | 3838.79 | 7.34 | 28176.72 | 3838.79 2014-03-16 20:07:00 | 3839.56 | 3839.63 | 3837.42 | 3839.30 | 9.24 | 35445.85 | 3837.79 2014-03-16 20:08:00 | 3840.00 | 3841.00 | 3836.11 | 3836.11 | 12.14 | 46609.23 | 3838.36 2014-03-16 20:09:00 | 3837.00 | 3839.08 | 3836.95 | 3837.72 | 7.37 | 28289.78 | 3837.46 2014-03-16 20:10:00 | 3839.53 | 3839.98 | 3837.17 | 3837.90 | 9.00 | 34538.25 | 3838.86 2014-03-16 20:11:00 | 3839.48 | 3839.48 | 3839.06 | 3839.06 | 1.49 | 5720.62 | 3839.34 2014-03-16 20:12:00 | 3838.23 | 3838.94 | 3837.76 | 3838.43 | 6.07 | 23294.92 | 3838.35 2014-03-16 20:13:00 | 3837.57 | 3838.92 | 3837.57 | 3837.63 | 10.26 | 39396.40 | 3838.31 2014-03-16 20:14:00 | 3839.99 | 3839.99 | 3837.51 | 3837.51 | 0.20 | 767.74 | 3838.70 2014-03-16 20:15:00 | 3837.51 | 3839.84 | 3837.51 | 3837.51 | 20.03 | 76901.86 | 3838.76 2014-03-16 20:16:00 | 3837.63 | 3839.22 | 3837.57 | 3837.59 | 21.03 | 80716.39 | 3837.61 2014-03-16 20:17:00 | 3839.98 | 3839.98 | 3837.99 | 3838.62 | 6.78 | 26021.27 | 3838.51 2014-03-16 20:18:00 | 3838.05 | 3839.41 | 3837.53 | 3838.08 | 8.43 | 32348.08 | 3838.17 2014-03-16 20:19:00 | 3839.29 | 3839.29 | 3839.29 | 3839.29 | 0.80 | 3071.43 | 3839.29 2014-03-16 20:20:00 | 3839.56 | 3839.75 | 3838.05 | 3839.52 | 18.62 | 71472.22 | 3839.29 2014-03-16 20:21:00 | 3839.25 | 3839.25 | 3838.61 | 3838.61 | 0.98 | 3762.15 | 3838.93 2014-03-16 20:22:00 | . | . | . | . | . | . | . 2014-03-16 20:23:00 | . | . | . | . | . | . | . 2014-03-16 20:24:00 | 3838.50 | 3838.50 | 3838.50 | 3838.50 | 3.06 | 11753.49 | 3838.50 2014-03-16 20:25:00 | . | . | . | . | . | . | . 2014-03-16 20:26:00 | . | . | . | . | . | . | . 2014-03-16 20:27:00 | . | . | . | . | . | . | . 2014-03-16 20:28:00 | . | . | . | . | . | . | . 2014-03-16 20:29:00 | 3838.50 | 3839.20 | 3838.50 | 3839.20 | 2.57 | 9880.34 | 3838.52 2014-03-16 20:30:00 | 3839.20 | 3839.20 | 3836.64 | 3837.85 | 3.02 | 11588.84 | 3837.36 2014-03-16 20:31:00 | 3837.19 | 3839.22 | 3837.19 | 3839.22 | 11.34 | 43516.73 | 3838.13 2014-03-16 20:32:00 | 3838.91 | 3839.03 | 3838.11 | 3838.11 | 8.18 | 31412.50 | 3838.75 2014-03-16 20:33:00 | 3838.24 | 3839.83 | 3837.66 | 3838.99 | 16.14 | 61953.66 | 3838.28 2014-03-16 20:34:00 | 3839.73 | 3839.90 | 3837.98 | 3838.03 | 21.58 | 82822.43 | 3838.28 2014-03-16 20:35:00 | 3838.03 | 3839.71 | 3830.00 | 3835.94 | 41.79 | 160322.26 | 3836.56 2014-03-16 20:36:00 | 3835.94 | 3838.00 | 3835.94 | 3837.41 | 21.37 | 81986.61 | 3837.25 2014-03-16 20:37:00 | 3836.01 | 3838.21 | 3836.01 | 3838.21 | 5.64 | 21639.65 | 3837.50 2014-03-16 20:38:00 | 3838.74 | 3838.74 | 3837.94 | 3838.10 | 4.96 | 19038.03 | 3838.31 2014-03-16 20:39:00 | 3837.38 | 3838.59 | 3837.17 | 3837.17 | 5.13 | 19676.74 | 3837.87 2014-03-16 20:40:00 | 3838.89 | 3838.89 | 3837.50 | 3838.25 | 28.31 | 108670.79 | 3838.19 2014-03-16 20:41:00 | . | . | . | . | . | . | . 2014-03-16 20:42:00 | 3837.50 | 3838.87 | 3837.00 | 3838.15 | 25.93 | 99526.34 | 3837.68 2014-03-16 20:43:00 | 3837.92 | 3838.94 | 3837.07 | 3837.89 | 14.23 | 54612.06 | 3837.81 2014-03-16 20:44:00 | 3837.59 | 3838.86 | 3837.59 | 3838.86 | 10.47 | 40187.78 | 3838.37 2014-03-16 20:45:00 | 3837.47 | 3838.78 | 3837.29 | 3837.92 | 6.44 | 24723.78 | 3837.90 2014-03-16 20:46:00 | 3837.13 | 3838.56 | 3837.13 | 3837.18 | 9.09 | 34864.40 | 3837.16 2014-03-16 20:47:00 | 3837.11 | 3838.67 | 3837.00 | 3837.00 | 18.02 | 69150.60 | 3837.86 2014-03-16 20:48:00 | 3837.71 | 3838.60 | 3837.06 | 3837.84 | 17.31 | 66434.53 | 3837.71 2014-03-16 20:49:00 | 3837.15 | 3837.15 | 3837.15 | 3837.15 | 6.30 | 24174.05 | 3837.15 2014-03-16 20:50:00 | 3837.31 | 3838.39 | 3837.12 | 3837.35 | 10.66 | 40893.15 | 3837.57 2014-03-16 20:51:00 | 3837.75 | 3837.75 | 3837.75 | 3837.75 | 4.90 | 18804.97 | 3837.75 2014-03-16 20:52:00 | 3838.20 | 3838.20 | 3837.09 | 3838.03 | 11.60 | 44520.64 | 3837.66 2014-03-16 20:53:00 | 3838.16 | 3838.16 | 3837.44 | 3837.56 | 0.88 | 3361.87 | 3837.76 2014-03-16 20:54:00 | 3837.84 | 3837.84 | 3837.84 | 3837.84 | 6.80 | 26097.31 | 3837.84 2014-03-16 20:55:00 | 3838.11 | 3838.11 | 3838.11 | 3838.11 | 0.28 | 1090.02 | 3838.11 2014-03-16 20:56:00 | 3839.37 | 3839.73 | 3838.80 | 3838.80 | 27.09 | 104013.51 | 3839.13 2014-03-16 20:57:00 | . | . | . | . | . | . | . 2014-03-16 20:58:00 | 3838.33 | 3838.33 | 3838.33 | 3838.33 | 0.94 | 3608.03 | 3838.33 2014-03-16 20:59:00 | 3838.33 | 3838.33 | 3838.08 | 3838.08 | 4.80 | 18430.81 | 3838.15 2014-03-16 21:00:00 | 3837.53 | 3838.07 | 3837.00 | 3837.14 | 18.16 | 69695.13 | 3837.41 2014-03-16 21:01:00 | 3838.00 | 3838.00 | 3838.00 | 3838.00 | 1.50 | 5745.49 | 3838.00 2014-03-16 21:02:00 | . | . | . | . | . | . | . 2014-03-16 21:03:00 | 3837.01 | 3837.01 | 3837.01 | 3837.01 | 0.01 | 49.88 | 3837.01 2014-03-16 21:04:00 | 3837.80 | 3837.85 | 3836.53 | 3836.57 | 15.71 | 60282.00 | 3837.66 2014-03-16 21:05:00 | 3836.75 | 3837.84 | 3836.24 | 3836.71 | 16.94 | 64998.94 | 3837.01 2014-03-16 21:06:00 | 3837.76 | 3837.76 | 3835.76 | 3836.08 | 28.83 | 110595.61 | 3836.79 2014-03-16 21:07:00 | 3836.66 | 3837.87 | 3834.71 | 3834.71 | 13.91 | 53361.73 | 3835.94 2014-03-16 21:08:00 | 3834.50 | 3834.50 | 3834.23 | 3834.23 | 0.11 | 414.11 | 3834.40 2014-03-16 21:09:00 | 3834.23 | 3837.41 | 3830.00 | 3836.00 | 25.14 | 96365.51 | 3833.00 2014-03-16 21:10:00 | 3836.00 | 3837.16 | 3830.00 | 3834.11 | 23.18 | 88854.34 | 3833.89 2014-03-16 21:11:00 | 3837.24 | 3837.81 | 3834.02 | 3837.69 | 10.92 | 41885.42 | 3834.26 2014-03-16 21:12:00 | 3835.50 | 3837.60 | 3834.31 | 3835.70 | 17.65 | 67681.63 | 3835.09 2014-03-16 21:13:00 | 3837.31 | 3837.74 | 3837.31 | 3837.74 | 11.61 | 44536.23 | 3837.35 2014-03-16 21:14:00 | 3837.12 | 3837.12 | 3830.93 | 3834.00 | 14.90 | 57151.73 | 3836.20 2014-03-16 21:15:00 | 3836.39 | 3836.78 | 3834.03 | 3834.07 | 7.48 | 28690.88 | 3836.70 2014-03-16 21:16:00 | 3836.53 | 3836.53 | 3834.50 | 3834.70 | 7.89 | 30243.92 | 3835.63 2014-03-16 21:17:00 | 3836.36 | 3836.89 | 3834.45 | 3834.45 | 16.36 | 62752.26 | 3834.78 2014-03-16 21:18:00 | 3837.14 | 3837.14 | 3834.03 | 3836.99 | 6.50 | 24930.62 | 3836.07 2014-03-16 21:19:00 | 3835.71 | 3837.27 | 3834.45 | 3836.65 | 25.47 | 97716.59 | 3836.24 2014-03-16 21:20:00 | 3836.04 | 3837.31 | 3834.30 | 3836.81 | 3.63 | 13909.53 | 3836.05 2014-03-16 21:21:00 | 3836.34 | 3837.73 | 3836.27 | 3836.27 | 33.62 | 128992.73 | 3836.44 2014-03-16 21:22:00 | 3835.98 | 3835.98 | 3834.91 | 3834.91 | 2.00 | 7669.85 | 3834.92 2014-03-16 21:23:00 | 3835.18 | 3835.51 | 3834.78 | 3835.51 | 2.10 | 8034.68 | 3835.17 2014-03-16 21:24:00 | 3836.48 | 3837.69 | 3834.53 | 3834.53 | 12.34 | 47331.05 | 3836.20 2014-03-16 21:25:00 | 3836.18 | 3836.23 | 3834.61 | 3834.61 | 11.99 | 45986.03 | 3835.69 2014-03-16 21:26:00 | 3834.50 | 3836.20 | 3834.45 | 3836.20 | 9.52 | 36498.50 | 3835.89 2014-03-16 21:27:00 | 3835.20 | 3837.36 | 3834.49 | 3837.36 | 19.69 | 75520.69 | 3835.48 2014-03-16 21:28:00 | 3836.38 | 3837.18 | 3834.06 | 3835.71 | 27.29 | 104697.94 | 3836.64 2014-03-16 21:29:00 | . | . | . | . | . | . | . 2014-03-16 21:30:00 | 3835.99 | 3837.05 | 3835.61 | 3836.91 | 24.23 | 92962.96 | 3836.05 2014-03-16 21:31:00 | 3836.41 | 3836.97 | 3835.37 | 3835.80 | 9.65 | 37019.59 | 3836.23 2014-03-16 21:32:00 | . | . | . | . | . | . | . 2014-03-16 21:33:00 | 3836.06 | 3836.93 | 3835.64 | 3836.93 | 11.82 | 45335.36 | 3836.78 2014-03-16 21:34:00 | 3835.97 | 3836.90 | 3835.97 | 3836.41 | 0.87 | 3353.14 | 3836.55 2014-03-16 21:35:00 | 3836.62 | 3836.72 | 3835.36 | 3835.36 | 12.29 | 47154.88 | 3836.22 2014-03-16 21:36:00 | 3835.65 | 3836.98 | 3835.36 | 3835.36 | 7.09 | 27179.38 | 3836.19 2014-03-16 21:37:00 | 3836.33 | 3836.97 | 3835.39 | 3836.20 | 17.72 | 67972.35 | 3836.13 2014-03-16 21:38:00 | 3835.78 | 3835.78 | 3835.35 | 3835.55 | 20.93 | 80268.99 | 3835.67 2014-03-16 21:39:00 | 3836.70 | 3836.70 | 3835.57 | 3835.57 | 8.40 | 32229.09 | 3836.34 2014-03-16 21:40:00 | 3835.78 | 3836.86 | 3835.35 | 3836.49 | 0.99 | 3809.26 | 3836.11 2014-03-16 21:41:00 | 3835.30 | 3835.98 | 3835.30 | 3835.98 | 0.62 | 2370.54 | 3835.83 2014-03-16 21:42:00 | 3835.98 | 3836.05 | 3835.98 | 3835.98 | 0.58 | 2236.39 | 3836.00 2014-03-16 21:43:00 | 3836.00 | 3836.45 | 3836.00 | 3836.00 | 0.95 | 3651.88 | 3836.01 2014-03-16 21:44:00 | 3836.00 | 3836.00 | 3836.00 | 3836.00 | 0.55 | 2121.31 | 3836.00 2014-03-16 21:45:00 | . | . | . | . | . | . | . 2014-03-16 21:46:00 | 3836.00 | 3836.00 | 3836.00 | 3836.00 | 1.66 | 6360.09 | 3836.00 2014-03-16 21:47:00 | 3836.00 | 3836.34 | 3836.00 | 3836.29 | 2.52 | 9647.88 | 3836.13 2014-03-16 21:48:00 | 3834.00 | 3836.00 | 3832.51 | 3833.24 | 12.20 | 46788.72 | 3834.51 2014-03-16 21:49:00 | 3835.26 | 3835.37 | 3833.51 | 3835.37 | 6.90 | 26442.64 | 3835.05 2014-03-16 21:50:00 | 3834.08 | 3835.40 | 3832.61 | 3832.73 | 24.90 | 95438.82 | 3832.73 2014-03-16 21:51:00 | 3832.73 | 3832.73 | 3830.93 | 3832.73 | 22.90 | 87755.92 | 3832.47 2014-03-16 21:52:00 | 3831.30 | 3831.30 | 3831.18 | 3831.18 | 17.97 | 68829.26 | 3831.30 2014-03-16 21:53:00 | 3831.29 | 3832.75 | 3831.00 | 3832.75 | 19.28 | 73895.48 | 3832.55 2014-03-16 21:54:00 | 3831.00 | 3833.90 | 3830.94 | 3831.85 | 8.77 | 33593.46 | 3832.68 2014-03-16 21:55:00 | 3830.94 | 3830.94 | 3830.94 | 3830.94 | 0.12 | 455.88 | 3830.94 2014-03-16 21:56:00 | 3833.20 | 3833.20 | 3831.64 | 3831.64 | 22.23 | 85188.75 | 3832.15 2014-03-16 21:57:00 | 3832.86 | 3833.03 | 3832.66 | 3832.70 | 17.53 | 67203.35 | 3832.74 2014-03-16 21:58:00 | 3833.01 | 3833.11 | 3831.05 | 3832.97 | 6.54 | 25067.45 | 3832.94 2014-03-16 21:59:00 | 3831.32 | 3832.79 | 3830.77 | 3831.52 | 19.32 | 74013.01 | 3831.30 2014-03-16 22:00:00 | 3832.12 | 3833.66 | 3830.72 | 3832.25 | 21.67 | 83016.81 | 3831.66 2014-03-16 22:01:00 | 3833.29 | 3833.48 | 3831.12 | 3833.48 | 0.28 | 1076.82 | 3832.10 2014-03-16 22:02:00 | 3831.52 | 3833.59 | 3830.76 | 3832.72 | 16.77 | 64276.58 | 3832.60 2014-03-16 22:03:00 | 3832.34 | 3832.89 | 3830.90 | 3832.87 | 6.76 | 25916.29 | 3832.07 2014-03-16 22:04:00 | 3833.10 | 3833.10 | 3833.10 | 3833.10 | 9.00 | 34497.90 | 3833.10 2014-03-16 22:05:00 | 3832.80 | 3833.63 | 3831.12 | 3832.87 | 18.96 | 72646.53 | 3832.17 2014-03-16 22:06:00 | 3831.41 | 3833.08 | 3831.08 | 3833.06 | 20.59 | 78914.24 | 3831.90 2014-03-16 22:07:00 | 3832.39 | 3833.28 | 3831.07 | 3831.80 | 15.01 | 57515.33 | 3832.31 2014-03-16 22:08:00 | 3833.32 | 3833.32 | 3831.39 | 3831.39 | 2.09 | 7997.62 | 3832.11 2014-03-16 22:09:00 | 3833.10 | 3833.24 | 3831.36 | 3833.13 | 25.06 | 96019.75 | 3832.05 2014-03-16 22:10:00 | 3832.99 | 3833.33 | 3831.27 | 3831.77 | 11.17 | 42815.33 | 3832.72 2014-03-16 22:11:00 | 3832.65 | 3833.91 | 3831.36 | 3832.92 | 8.83 | 33841.11 | 3832.95 2014-03-16 22:12:00 | 3832.16 | 3833.35 | 3831.23 | 3832.05 | 6.96 | 26675.17 | 3832.64 2014-03-16 22:13:00 | 3831.42 | 3833.02 | 3831.42 | 3833.02 | 18.64 | 71440.07 | 3832.62 2014-03-16 22:14:00 | 3831.06 | 3831.06 | 3831.06 | 3831.06 | 0.10 | 383.11 | 3831.06 2014-03-16 22:15:00 | 3831.06 | 3833.21 | 3831.06 | 3832.11 | 17.92 | 68678.38 | 3831.86 2014-03-16 22:16:00 | 3833.28 | 3833.80 | 3831.43 | 3831.97 | 10.78 | 41321.32 | 3832.79 2014-03-16 22:17:00 | 3830.05 | 3833.83 | 3830.05 | 3833.83 | 15.02 | 57578.71 | 3832.96 2014-03-16 22:18:00 | 3833.87 | 3834.74 | 3831.08 | 3834.50 | 7.94 | 30444.05 | 3832.33 2014-03-16 22:19:00 | 3833.92 | 3833.99 | 3833.38 | 3833.38 | 4.09 | 15680.25 | 3833.80 2014-03-16 22:20:00 | 3834.62 | 3835.11 | 3832.03 | 3834.76 | 19.82 | 75973.97 | 3833.97 2014-03-16 22:21:00 | 3832.98 | 3835.09 | 3832.27 | 3832.73 | 11.86 | 45442.45 | 3833.19 2014-03-16 22:22:00 | 3833.71 | 3835.10 | 3832.00 | 3834.00 | 7.32 | 28056.81 | 3833.95 2014-03-16 22:23:00 | 3832.31 | 3834.80 | 3832.31 | 3833.49 | 39.94 | 153101.16 | 3833.18 2014-03-16 22:24:00 | 3834.99 | 3834.99 | 3834.99 | 3834.99 | 0.21 | 805.35 | 3834.99 2014-03-16 22:25:00 | 3834.37 | 3834.93 | 3832.11 | 3834.08 | 23.45 | 89889.64 | 3833.57 2014-03-16 22:26:00 | 3835.00 | 3835.00 | 3832.17 | 3832.17 | 13.57 | 52033.23 | 3833.58 2014-03-16 22:27:00 | 3834.47 | 3834.89 | 3832.10 | 3834.23 | 12.82 | 49134.80 | 3833.86 2014-03-16 22:28:00 | 3833.64 | 3835.02 | 3832.63 | 3835.02 | 5.35 | 20504.66 | 3833.36 2014-03-16 22:29:00 | 3834.98 | 3834.98 | 3834.98 | 3834.98 | 0.25 | 974.08 | 3834.98 2014-03-16 22:30:00 | 3833.70 | 3834.40 | 3833.18 | 3834.40 | 19.34 | 74126.76 | 3833.81 2014-03-16 22:31:00 | 3834.65 | 3835.74 | 3832.91 | 3832.91 | 8.76 | 33604.38 | 3834.37 2014-03-16 22:32:00 | 3835.03 | 3835.51 | 3833.31 | 3833.94 | 9.19 | 35258.69 | 3834.97 2014-03-16 22:33:00 | 3832.44 | 3835.04 | 3832.44 | 3833.86 | 47.23 | 181092.42 | 3834.10 2014-03-16 22:34:00 | 3833.73 | 3835.55 | 3833.73 | 3835.55 | 4.09 | 15675.84 | 3835.54 2014-03-16 22:35:00 | 3834.49 | 3835.51 | 3833.81 | 3833.91 | 15.25 | 58488.94 | 3834.59 2014-03-16 22:36:00 | 3834.13 | 3835.50 | 3833.88 | 3835.08 | 14.84 | 56903.84 | 3834.75 2014-03-16 22:37:00 | 3834.69 | 3835.70 | 3834.12 | 3834.65 | 8.83 | 33852.96 | 3834.73 2014-03-16 22:38:00 | 3835.68 | 3835.68 | 3835.00 | 3835.08 | 7.23 | 27732.10 | 3835.17 2014-03-16 22:39:00 | 3835.00 | 3835.00 | 3833.03 | 3833.03 | 9.81 | 37587.31 | 3833.09 2014-03-16 22:40:00 | 3834.01 | 3835.48 | 3832.88 | 3833.72 | 32.47 | 124468.62 | 3833.93 2014-03-16 22:41:00 | 3833.32 | 3835.00 | 3833.32 | 3835.00 | 16.80 | 64399.94 | 3833.33 2014-03-16 22:42:00 | 3835.00 | 3835.10 | 3833.49 | 3833.49 | 7.89 | 30241.97 | 3834.89 2014-03-16 22:43:00 | 3835.00 | 3835.32 | 3833.76 | 3833.76 | 17.77 | 68149.74 | 3834.45 2014-03-16 22:44:00 | 3833.75 | 3834.95 | 3833.75 | 3834.38 | 1.74 | 6668.40 | 3834.62 2014-03-16 22:45:00 | 3834.95 | 3834.95 | 3833.98 | 3834.31 | 32.50 | 124604.47 | 3834.34 2014-03-16 22:46:00 | 3834.38 | 3834.86 | 3834.38 | 3834.86 | 13.25 | 50801.43 | 3834.65 2014-03-16 22:47:00 | . | . | . | . | . | . | . 2014-03-16 22:48:00 | 3834.61 | 3834.61 | 3833.85 | 3833.85 | 2.29 | 8780.88 | 3834.45 2014-03-16 22:49:00 | 3834.11 | 3834.99 | 3833.91 | 3834.96 | 21.53 | 82559.48 | 3834.63 2014-03-16 22:50:00 | 3834.00 | 3834.00 | 3834.00 | 3834.00 | 0.01 | 38.34 | 3834.00 2014-03-16 22:51:00 | 3834.95 | 3834.95 | 3834.95 | 3834.95 | 0.50 | 1917.48 | 3834.95 2014-03-16 22:52:00 | 3834.00 | 3835.01 | 3834.00 | 3834.95 | 7.09 | 27195.96 | 3834.74 2014-03-16 22:53:00 | 3835.00 | 3835.50 | 3834.64 | 3834.67 | 53.73 | 206063.49 | 3835.02 2014-03-16 22:54:00 | 3834.10 | 3835.25 | 3834.10 | 3834.30 | 9.83 | 37691.11 | 3834.29 2014-03-16 22:55:00 | . | . | . | . | . | . | . 2014-03-16 22:56:00 | 3834.18 | 3834.18 | 3834.18 | 3834.18 | 0.35 | 1341.96 | 3834.18 2014-03-16 22:57:00 | 3834.94 | 3835.50 | 3834.94 | 3834.99 | 13.14 | 50403.37 | 3835.00 2014-03-16 22:58:00 | 3834.94 | 3834.98 | 3834.93 | 3834.97 | 6.72 | 25759.29 | 3834.94 2014-03-16 22:59:00 | 3834.97 | 3835.50 | 3834.97 | 3835.50 | 5.20 | 19941.90 | 3834.98 2014-03-16 23:00:00 | 3834.30 | 3834.30 | 3834.30 | 3834.30 | 1.00 | 3834.30 | 3834.30 2014-03-16 23:01:00 | 3835.21 | 3835.21 | 3834.46 | 3834.91 | 14.63 | 56111.24 | 3834.83 2014-03-16 23:02:00 | 3835.30 | 3835.30 | 3834.90 | 3834.90 | 0.69 | 2642.33 | 3835.02 2014-03-16 23:03:00 | 3834.36 | 3834.94 | 3833.01 | 3833.93 | 10.01 | 38394.88 | 3834.12 2014-03-16 23:04:00 | 3833.93 | 3835.65 | 3833.45 | 3835.65 | 14.35 | 55026.58 | 3834.60 2014-03-16 23:05:00 | 3835.00 | 3835.89 | 3833.38 | 3835.89 | 18.57 | 71198.40 | 3834.47 2014-03-16 23:06:00 | 3835.68 | 3835.89 | 3835.58 | 3835.89 | 5.41 | 20750.90 | 3835.66 2014-03-16 23:07:00 | 3835.54 | 3835.76 | 3832.84 | 3834.00 | 55.47 | 212729.46 | 3834.83 2014-03-16 23:08:00 | 3835.84 | 3835.84 | 3835.00 | 3835.00 | 1.07 | 4092.55 | 3835.56 2014-03-16 23:09:00 | . | . | . | . | . | . | . 2014-03-16 23:10:00 | 3835.00 | 3835.89 | 3834.00 | 3835.89 | 24.95 | 95662.32 | 3834.93 2014-03-16 23:11:00 | 3835.65 | 3835.89 | 3835.28 | 3835.28 | 3.13 | 12008.74 | 3835.43 2014-03-16 23:12:00 | . | . | . | . | . | . | . 2014-03-16 23:13:00 | . | . | . | . | . | . | . 2014-03-16 23:14:00 | 3835.22 | 3835.22 | 3834.29 | 3834.29 | 0.62 | 2388.83 | 3834.40 2014-03-16 23:15:00 | 3834.25 | 3834.98 | 3834.25 | 3834.98 | 4.53 | 17359.52 | 3834.66 2014-03-16 23:16:00 | 3834.20 | 3834.99 | 3832.57 | 3832.57 | 10.85 | 41595.21 | 3833.66 2014-03-16 23:17:00 | 3833.01 | 3836.08 | 3832.56 | 3836.08 | 25.53 | 97891.15 | 3834.51 2014-03-16 23:18:00 | 3837.00 | 3838.88 | 3836.80 | 3837.42 | 8.13 | 31182.49 | 3837.37 2014-03-16 23:19:00 | 3836.83 | 3836.83 | 3834.15 | 3835.18 | 13.02 | 49955.48 | 3835.65 2014-03-16 23:20:00 | 3835.42 | 3836.80 | 3834.07 | 3836.80 | 14.44 | 55365.51 | 3835.24 2014-03-16 23:21:00 | 3836.80 | 3836.83 | 3836.76 | 3836.80 | 9.26 | 35528.71 | 3836.79 2014-03-16 23:22:00 | . | . | . | . | . | . | . 2014-03-16 23:23:00 | 3836.83 | 3836.83 | 3836.83 | 3836.83 | 2.00 | 7673.66 | 3836.83 2014-03-16 23:24:00 | 3836.83 | 3836.83 | 3836.83 | 3836.83 | 5.03 | 19314.60 | 3836.83 2014-03-16 23:25:00 | 3836.83 | 3836.83 | 3836.83 | 3836.83 | 0.59 | 2271.40 | 3836.83 2014-03-16 23:26:00 | 3836.83 | 3836.83 | 3836.83 | 3836.83 | 2.37 | 9085.61 | 3836.83 2014-03-16 23:27:00 | 3836.83 | 3837.80 | 3836.28 | 3836.28 | 28.80 | 110474.97 | 3836.60 2014-03-16 23:28:00 | 3837.00 | 3837.01 | 3835.89 | 3836.73 | 15.10 | 57947.14 | 3836.54 2014-03-16 23:29:00 | . | . | . | . | . | . | . 2014-03-16 23:30:00 | 3835.83 | 3836.95 | 3835.04 | 3835.04 | 17.09 | 65543.41 | 3836.31 2014-03-16 23:31:00 | 3836.34 | 3836.97 | 3834.86 | 3835.10 | 18.27 | 70080.54 | 3835.83 2014-03-16 23:32:00 | 3836.44 | 3836.58 | 3834.98 | 3835.27 | 9.68 | 37114.54 | 3835.34 2014-03-16 23:33:00 | 3836.90 | 3836.90 | 3836.08 | 3836.08 | 2.13 | 8175.61 | 3836.52 2014-03-16 23:34:00 | 3836.57 | 3836.91 | 3834.91 | 3836.90 | 37.43 | 143592.99 | 3836.00 2014-03-16 23:35:00 | 3836.37 | 3836.88 | 3835.16 | 3835.66 | 22.00 | 84407.29 | 3836.17 2014-03-16 23:36:00 | 3837.00 | 3837.00 | 3835.35 | 3835.41 | 29.60 | 113532.57 | 3836.08 2014-03-16 23:37:00 | 3837.06 | 3837.50 | 3835.43 | 3837.34 | 25.86 | 99209.31 | 3836.85 2014-03-16 23:38:00 | 3837.34 | 3837.34 | 3837.34 | 3837.34 | 0.26 | 997.71 | 3837.34 2014-03-16 23:39:00 | 3837.34 | 3837.34 | 3835.58 | 3836.24 | 38.79 | 148820.68 | 3836.18 2014-03-16 23:40:00 | 3837.08 | 3837.34 | 3835.50 | 3837.10 | 5.76 | 22091.98 | 3836.75 2014-03-16 23:41:00 | 3836.51 | 3836.51 | 3836.51 | 3836.51 | 4.09 | 15672.14 | 3836.51 2014-03-16 23:42:00 | 3837.30 | 3837.34 | 3836.49 | 3836.49 | 1.38 | 5306.91 | 3837.25 2014-03-16 23:43:00 | 3836.47 | 3837.33 | 3835.63 | 3837.33 | 4.21 | 16166.40 | 3836.35 2014-03-16 23:44:00 | 3837.33 | 3837.34 | 3836.06 | 3837.30 | 4.47 | 17141.03 | 3836.40 2014-03-16 23:45:00 | 3837.30 | 3837.99 | 3836.17 | 3837.39 | 20.38 | 78192.23 | 3837.09 2014-03-16 23:46:00 | 3836.80 | 3840.00 | 3836.69 | 3838.00 | 19.90 | 76367.55 | 3837.18 2014-03-16 23:47:00 | 3838.24 | 3838.24 | 3836.82 | 3837.35 | 5.60 | 21481.43 | 3838.03 2014-03-16 23:48:00 | 3837.35 | 3837.75 | 3836.00 | 3837.75 | 15.25 | 58502.45 | 3836.23 2014-03-16 23:49:00 | 3837.75 | 3837.75 | 3836.21 | 3837.69 | 29.21 | 112088.08 | 3836.79 2014-03-16 23:50:00 | 3837.74 | 3837.80 | 3836.55 | 3837.80 | 5.87 | 22539.00 | 3837.08 2014-03-16 23:51:00 | 3837.80 | 3837.80 | 3836.41 | 3836.41 | 21.33 | 81843.71 | 3837.38 2014-03-16 23:52:00 | 3836.66 | 3837.78 | 3836.35 | 3836.41 | 34.16 | 131055.70 | 3836.86 2014-03-16 23:53:00 | 3837.09 | 3837.65 | 3836.02 | 3837.65 | 13.99 | 53666.89 | 3836.91 2014-03-16 23:54:00 | 3836.48 | 3836.95 | 3835.57 | 3835.57 | 23.42 | 89840.89 | 3836.08 2014-03-16 23:55:00 | 3835.57 | 3835.57 | 3832.07 | 3835.09 | 16.94 | 64972.98 | 3834.80 2014-03-16 23:56:00 | 3835.09 | 3835.09 | 3832.23 | 3833.89 | 22.48 | 86183.05 | 3834.11 2014-03-16 23:57:00 | 3832.87 | 3834.73 | 3832.62 | 3833.65 | 19.07 | 73116.35 | 3834.10 2014-03-16 23:58:00 | 3834.55 | 3835.04 | 3833.08 | 3835.04 | 20.24 | 77587.18 | 3834.12 2014-03-16 23:59:00 | 3833.55 | 3836.99 | 3833.55 | 3835.86 | 22.26 | 85350.99 | 3834.97 2014-03-17 00:00:00 | 3835.82 | 3836.60 | 3835.82 | 3836.60 | 0.99 | 3801.87 | 3836.40 2014-03-17 00:01:00 | 3837.53 | 3837.53 | 3836.01 | 3836.60 | 10.34 | 39659.51 | 3836.66 2014-03-17 00:02:00 | 3837.00 | 3837.00 | 3836.00 | 3836.00 | 1.73 | 6628.71 | 3836.06 2014-03-17 00:03:00 | 3836.00 | 3837.70 | 3835.99 | 3837.69 | 7.92 | 30387.69 | 3836.34 2014-03-17 00:04:00 | 3837.68 | 3837.68 | 3835.63 | 3836.27 | 33.15 | 127179.24 | 3836.25 2014-03-17 00:05:00 | 3836.96 | 3837.69 | 3835.30 | 3835.30 | 101.28 | 388567.79 | 3836.53 2014-03-17 00:06:00 | 3837.66 | 3838.00 | 3837.15 | 3838.00 | 29.58 | 113501.50 | 3837.49 2014-03-17 00:07:00 | 3838.02 | 3838.87 | 3838.01 | 3838.87 | 21.13 | 81089.99 | 3838.03 2014-03-17 00:08:00 | 3838.35 | 3839.03 | 3836.05 | 3837.73 | 21.68 | 83220.87 | 3838.07 2014-03-17 00:09:00 | 3838.93 | 3838.93 | 3837.73 | 3838.69 | 10.41 | 39967.49 | 3838.23 2014-03-17 00:10:00 | 3838.46 | 3838.90 | 3837.85 | 3838.90 | 21.33 | 81872.50 | 3838.37 2014-03-17 00:11:00 | 3838.61 | 3838.90 | 3837.09 | 3837.94 | 20.43 | 78420.33 | 3837.93 2014-03-17 00:12:00 | 3838.18 | 3838.90 | 3838.18 | 3838.46 | 8.33 | 31972.21 | 3838.20 2014-03-17 00:13:00 | 3838.43 | 3839.95 | 3837.05 | 3838.47 | 65.85 | 252770.90 | 3838.53 2014-03-17 00:14:00 | 3838.01 | 3839.41 | 3838.00 | 3838.72 | 17.92 | 68803.46 | 3838.84 2014-03-17 00:15:00 | 3838.15 | 3839.92 | 3838.05 | 3839.92 | 10.49 | 40246.37 | 3838.47 2014-03-17 00:16:00 | 3839.07 | 3839.85 | 3838.08 | 3839.31 | 20.54 | 78824.69 | 3838.55 2014-03-17 00:17:00 | 3839.29 | 3839.86 | 3839.27 | 3839.86 | 1.64 | 6285.00 | 3839.34 2014-03-17 00:18:00 | 3839.32 | 3839.32 | 3838.73 | 3838.93 | 11.77 | 45200.55 | 3839.01 2014-03-17 00:19:00 | 3838.93 | 3839.27 | 3838.77 | 3838.77 | 1.70 | 6526.04 | 3838.84 2014-03-17 00:20:00 | 3839.26 | 3841.99 | 3839.26 | 3841.87 | 5.15 | 19777.66 | 3840.32 2014-03-17 00:21:00 | 3840.17 | 3841.48 | 3838.98 | 3839.01 | 17.31 | 66494.07 | 3840.70 2014-03-17 00:22:00 | 3840.37 | 3840.94 | 3839.11 | 3840.08 | 46.69 | 179303.23 | 3840.13 2014-03-17 00:23:00 | 3839.36 | 3840.88 | 3839.07 | 3839.79 | 37.02 | 142144.80 | 3839.99 2014-03-17 00:24:00 | 3839.82 | 3839.82 | 3839.55 | 3839.55 | 2.60 | 9987.34 | 3839.81 2014-03-17 00:25:00 | 3839.78 | 3840.51 | 3839.59 | 3839.59 | 16.27 | 62476.62 | 3839.75 2014-03-17 00:26:00 | 3839.20 | 3839.20 | 3839.20 | 3839.20 | 0.01 | 38.39 | 3839.20 2014-03-17 00:27:00 | 3839.60 | 3839.60 | 3839.11 | 3839.11 | 0.68 | 2606.98 | 3839.44 2014-03-17 00:28:00 | 3839.60 | 3839.61 | 3839.55 | 3839.55 | 2.06 | 7898.06 | 3839.60 2014-03-17 00:29:00 | 3839.00 | 3839.54 | 3839.00 | 3839.54 | 0.15 | 572.07 | 3839.36 2014-03-17 00:30:00 | 3839.54 | 3839.54 | 3839.54 | 3839.54 | 1.00 | 3839.54 | 3839.54 2014-03-17 00:31:00 | 3839.02 | 3839.02 | 3839.02 | 3839.02 | 0.14 | 556.66 | 3839.02 2014-03-17 00:32:00 | 3839.52 | 3840.97 | 3839.52 | 3839.54 | 2.98 | 11458.48 | 3839.97 2014-03-17 00:33:00 | 3840.00 | 3840.61 | 3840.00 | 3840.01 | 1.64 | 6294.06 | 3840.18 2014-03-17 00:34:00 | 3840.99 | 3841.00 | 3839.53 | 3840.96 | 4.04 | 15507.76 | 3840.45 2014-03-17 00:35:00 | 3840.36 | 3840.89 | 3839.57 | 3840.80 | 51.96 | 199532.10 | 3840.33 2014-03-17 00:36:00 | 3840.00 | 3840.01 | 3839.80 | 3839.98 | 3.98 | 15263.73 | 3839.93 2014-03-17 00:37:00 | . | . | . | . | . | . | . 2014-03-17 00:38:00 | 3840.01 | 3840.01 | 3840.00 | 3840.01 | 0.85 | 3260.16 | 3840.00 2014-03-17 00:39:00 | . | . | . | . | . | . | . 2014-03-17 00:40:00 | 3840.00 | 3840.27 | 3839.76 | 3839.76 | 47.84 | 183708.41 | 3839.98 2014-03-17 00:41:00 | 3839.53 | 3840.00 | 3839.00 | 3839.00 | 8.39 | 32210.80 | 3839.19 2014-03-17 00:42:00 | 3839.98 | 3839.98 | 3839.11 | 3839.11 | 2.65 | 10189.97 | 3839.48 2014-03-17 00:43:00 | 3839.66 | 3840.90 | 3839.02 | 3840.20 | 12.83 | 49279.83 | 3840.39 2014-03-17 00:44:00 | 3840.24 | 3841.00 | 3839.14 | 3840.89 | 43.31 | 166342.48 | 3840.39 2014-03-17 00:45:00 | 3839.62 | 3839.63 | 3839.62 | 3839.63 | 13.44 | 51589.18 | 3839.62 2014-03-17 00:46:00 | 3839.19 | 3840.87 | 3839.19 | 3840.84 | 45.65 | 175303.24 | 3840.41 2014-03-17 00:47:00 | 3839.29 | 3840.89 | 3839.10 | 3840.05 | 45.23 | 173672.09 | 3840.09 2014-03-17 00:48:00 | 3839.11 | 3840.17 | 3839.11 | 3840.17 | 18.24 | 70024.95 | 3839.93 2014-03-17 00:49:00 | 3839.53 | 3840.27 | 3839.11 | 3839.12 | 22.16 | 85068.63 | 3839.70 2014-03-17 00:50:00 | 3839.11 | 3839.11 | 3839.11 | 3839.11 | 1.67 | 6411.31 | 3839.11 2014-03-17 00:51:00 | 3839.99 | 3841.01 | 3839.20 | 3840.24 | 15.60 | 59890.22 | 3840.35 2014-03-17 00:52:00 | 3840.80 | 3840.80 | 3839.56 | 3839.56 | 16.20 | 62220.77 | 3840.79 2014-03-17 00:53:00 | 3839.56 | 3841.00 | 3839.56 | 3841.00 | 10.52 | 40411.30 | 3840.65 2014-03-17 00:54:00 | 3840.01 | 3841.01 | 3840.00 | 3841.00 | 9.91 | 38063.46 | 3840.14 2014-03-17 00:55:00 | 3841.01 | 3842.00 | 3840.11 | 3840.11 | 5.28 | 20288.12 | 3841.72 2014-03-17 00:56:00 | 3840.12 | 3841.94 | 3840.12 | 3840.99 | 37.45 | 143867.98 | 3841.19 2014-03-17 00:57:00 | 3840.18 | 3840.39 | 3840.18 | 3840.39 | 0.67 | 2565.34 | 3840.33 2014-03-17 00:58:00 | 3840.19 | 3841.99 | 3840.19 | 3841.95 | 38.03 | 146083.59 | 3840.77 2014-03-17 00:59:00 | 3842.00 | 3842.00 | 3840.53 | 3841.22 | 38.73 | 148779.77 | 3841.06 2014-03-17 01:00:00 | 3841.20 | 3842.00 | 3841.20 | 3842.00 | 11.11 | 42691.25 | 3841.56 2014-03-17 01:01:00 | 3842.00 | 3842.05 | 3841.21 | 3841.50 | 6.36 | 24434.96 | 3841.97 2014-03-17 01:02:00 | 3841.53 | 3842.64 | 3841.23 | 3841.35 | 57.60 | 221281.70 | 3841.96 2014-03-17 01:03:00 | 3842.60 | 3842.60 | 3840.57 | 3841.56 | 44.99 | 172835.88 | 3841.65 2014-03-17 01:04:00 | 3842.24 | 3842.24 | 3841.00 | 3841.23 | 42.36 | 162747.21 | 3841.82 2014-03-17 01:05:00 | 3841.01 | 3841.91 | 3841.00 | 3841.04 | 15.03 | 57732.86 | 3841.43 2014-03-17 01:06:00 | 3841.00 | 3841.00 | 3839.71 | 3839.71 | 22.79 | 87508.93 | 3840.30 2014-03-17 01:07:00 | 3839.99 | 3839.99 | 3839.99 | 3839.99 | 2.15 | 8252.14 | 3839.99 2014-03-17 01:08:00 | 3839.99 | 3840.00 | 3839.72 | 3840.00 | 3.34 | 12806.37 | 3839.99 2014-03-17 01:09:00 | 3839.74 | 3840.00 | 3839.12 | 3840.00 | 2.99 | 11492.18 | 3839.69 2014-03-17 01:10:00 | . | . | . | . | . | . | . 2014-03-17 01:11:00 | 3839.25 | 3839.25 | 3839.25 | 3839.25 | 0.23 | 875.35 | 3839.25 2014-03-17 01:12:00 | 3839.99 | 3839.99 | 3839.23 | 3839.25 | 1.16 | 4449.72 | 3839.28 2014-03-17 01:13:00 | 3839.24 | 3839.24 | 3838.93 | 3839.00 | 18.19 | 69824.92 | 3839.07 2014-03-17 01:14:00 | 3838.77 | 3838.88 | 3838.20 | 3838.20 | 2.33 | 8951.07 | 3838.37 2014-03-17 01:15:00 | 3838.20 | 3838.99 | 3838.20 | 3838.99 | 2.78 | 10679.86 | 3838.91 2014-03-17 01:16:00 | 3838.21 | 3838.21 | 3838.21 | 3838.21 | 1.00 | 3838.21 | 3838.21 2014-03-17 01:17:00 | 3838.88 | 3839.00 | 3838.20 | 3838.21 | 13.33 | 51174.73 | 3838.78 2014-03-17 01:18:00 | 3839.00 | 3839.00 | 3839.00 | 3839.00 | 0.11 | 422.29 | 3839.00 2014-03-17 01:19:00 | 3839.00 | 3839.98 | 3838.23 | 3838.23 | 20.51 | 78752.97 | 3838.99 2014-03-17 01:20:00 | 3838.95 | 3839.91 | 3838.20 | 3838.47 | 23.81 | 91419.14 | 3839.53 2014-03-17 01:21:00 | 3838.49 | 3839.81 | 3838.49 | 3839.21 | 3.15 | 12085.44 | 3839.08 2014-03-17 01:22:00 | 3838.41 | 3838.89 | 3838.41 | 3838.77 | 19.66 | 75451.80 | 3838.42 2014-03-17 01:23:00 | 3838.21 | 3838.21 | 3838.21 | 3838.21 | 0.09 | 345.44 | 3838.21 2014-03-17 01:24:00 | 3838.22 | 3839.70 | 3838.01 | 3839.64 | 34.77 | 133492.00 | 3838.96 2014-03-17 01:25:00 | 3838.89 | 3839.86 | 3838.20 | 3838.22 | 25.39 | 97470.45 | 3838.93 2014-03-17 01:26:00 | 3838.26 | 3839.68 | 3838.01 | 3838.37 | 19.29 | 74043.57 | 3838.64 2014-03-17 01:27:00 | 3838.30 | 3838.30 | 3838.00 | 3838.00 | 7.52 | 28846.49 | 3838.01 2014-03-17 01:28:00 | 3837.21 | 3837.21 | 3837.21 | 3837.21 | 0.12 | 456.63 | 3837.21 2014-03-17 01:29:00 | 3837.28 | 3837.99 | 3837.26 | 3837.99 | 1.57 | 6036.04 | 3837.28 2014-03-17 01:30:00 | 3837.20 | 3837.20 | 3837.20 | 3837.20 | 0.70 | 2686.04 | 3837.20 2014-03-17 01:31:00 | 3837.01 | 3837.01 | 3837.01 | 3837.01 | 0.17 | 652.29 | 3837.01 2014-03-17 01:32:00 | 3837.01 | 3837.92 | 3837.01 | 3837.69 | 6.18 | 23702.52 | 3837.84 2014-03-17 01:33:00 | 3837.80 | 3839.79 | 3837.80 | 3838.31 | 12.02 | 46133.51 | 3838.38 2014-03-17 01:34:00 | 3838.86 | 3838.88 | 3838.30 | 3838.30 | 21.32 | 81832.09 | 3838.46 2014-03-17 01:35:00 | 3838.27 | 3839.72 | 3838.27 | 3838.32 | 37.57 | 144223.91 | 3838.91 2014-03-17 01:36:00 | 3838.30 | 3839.69 | 3838.30 | 3839.64 | 39.48 | 151570.00 | 3839.16 2014-03-17 01:37:00 | 3839.18 | 3839.72 | 3838.65 | 3839.28 | 9.00 | 34544.07 | 3839.08 2014-03-17 01:38:00 | 3839.09 | 3839.78 | 3838.64 | 3838.70 | 60.00 | 230359.32 | 3839.26 2014-03-17 01:39:00 | 3839.72 | 3839.75 | 3838.70 | 3838.70 | 16.03 | 61545.17 | 3839.13 2014-03-17 01:40:00 | 3838.71 | 3839.68 | 3838.70 | 3838.70 | 48.87 | 187633.24 | 3839.20 2014-03-17 01:41:00 | . | . | . | . | . | . | . 2014-03-17 01:42:00 | 3838.71 | 3839.00 | 3838.30 | 3838.31 | 21.69 | 83253.22 | 3838.50 2014-03-17 01:43:00 | 3838.36 | 3839.25 | 3838.03 | 3838.33 | 58.48 | 224475.86 | 3838.51 2014-03-17 01:44:00 | 3838.83 | 3839.20 | 3838.60 | 3839.20 | 14.79 | 56764.93 | 3838.84 2014-03-17 01:45:00 | 3838.60 | 3838.61 | 3838.60 | 3838.61 | 0.54 | 2061.33 | 3838.61 2014-03-17 01:46:00 | 3838.99 | 3839.39 | 3838.28 | 3838.83 | 24.72 | 94878.81 | 3838.92 2014-03-17 01:47:00 | 3839.14 | 3839.50 | 3838.41 | 3838.41 | 6.50 | 24961.12 | 3838.99 2014-03-17 01:48:00 | 3838.76 | 3839.50 | 3837.01 | 3839.34 | 17.22 | 66104.96 | 3838.85 2014-03-17 01:49:00 | 3838.40 | 3839.42 | 3838.23 | 3838.98 | 27.16 | 104263.61 | 3838.73 2014-03-17 01:50:00 | 3838.98 | 3838.98 | 3838.98 | 3838.98 | 0.96 | 3696.94 | 3838.98 2014-03-17 01:51:00 | . | . | . | . | . | . | . 2014-03-17 01:52:00 | 3838.80 | 3838.80 | 3838.80 | 3838.80 | 0.01 | 38.39 | 3838.80 2014-03-17 01:53:00 | 3838.80 | 3838.80 | 3838.11 | 3838.11 | 0.75 | 2878.93 | 3838.57 2014-03-17 01:54:00 | 3838.10 | 3838.77 | 3837.00 | 3838.48 | 38.48 | 147676.95 | 3838.06 2014-03-17 01:55:00 | 3838.46 | 3838.46 | 3837.03 | 3837.98 | 25.94 | 99573.88 | 3838.03 2014-03-17 01:56:00 | 3837.63 | 3838.28 | 3837.08 | 3837.26 | 47.19 | 181074.06 | 3837.37 2014-03-17 01:57:00 | 3838.23 | 3838.27 | 3837.11 | 3837.41 | 51.28 | 196774.14 | 3837.62 2014-03-17 01:58:00 | 3838.30 | 3838.92 | 3837.17 | 3838.43 | 74.24 | 284933.58 | 3837.95 2014-03-17 01:59:00 | 3838.94 | 3839.92 | 3838.23 | 3839.92 | 20.13 | 77256.71 | 3838.84 2014-03-17 02:00:00 | 3838.80 | 3839.40 | 3837.98 | 3837.98 | 16.05 | 61604.65 | 3838.54 2014-03-17 02:01:00 | . | . | . | . | . | . | . 2014-03-17 02:02:00 | 3837.52 | 3837.60 | 3837.49 | 3837.59 | 9.00 | 34537.64 | 3837.52 2014-03-17 02:03:00 | 3838.75 | 3838.84 | 3837.42 | 3837.99 | 134.98 | 518049.30 | 3838.06 2014-03-17 02:04:00 | 3837.49 | 3838.50 | 3837.40 | 3838.50 | 51.95 | 199375.94 | 3837.99 2014-03-17 02:05:00 | . | . | . | . | . | . | . 2014-03-17 02:06:00 | 3838.01 | 3838.16 | 3838.01 | 3838.16 | 1.49 | 5707.19 | 3838.06 2014-03-17 02:07:00 | 3838.01 | 3838.67 | 3837.41 | 3837.96 | 52.00 | 199581.09 | 3838.17 2014-03-17 02:08:00 | 3838.00 | 3838.80 | 3837.40 | 3838.76 | 39.15 | 150251.85 | 3838.14 2014-03-17 02:09:00 | 3837.41 | 3838.86 | 3837.40 | 3837.47 | 110.50 | 424077.79 | 3837.95 2014-03-17 02:10:00 | 3838.69 | 3838.69 | 3837.05 | 3837.36 | 56.59 | 217179.76 | 3837.78 2014-03-17 02:11:00 | 3837.35 | 3838.40 | 3837.11 | 3837.11 | 9.19 | 35276.50 | 3837.74 2014-03-17 02:12:00 | 3837.86 | 3837.86 | 3837.86 | 3837.86 | 0.41 | 1558.17 | 3837.86 2014-03-17 02:13:00 | 3837.12 | 3837.12 | 3837.11 | 3837.11 | 2.00 | 7674.22 | 3837.11 2014-03-17 02:14:00 | 3837.10 | 3837.11 | 3837.05 | 3837.09 | 8.40 | 32246.72 | 3837.07 2014-03-17 02:15:00 | 3837.49 | 3837.49 | 3837.49 | 3837.49 | 0.10 | 383.75 | 3837.49 2014-03-17 02:16:00 | 3837.03 | 3837.33 | 3837.03 | 3837.30 | 8.36 | 32071.96 | 3837.28 2014-03-17 02:17:00 | 3837.30 | 3837.31 | 3837.02 | 3837.02 | 4.35 | 16695.57 | 3837.18 2014-03-17 02:18:00 | 3837.02 | 3837.04 | 3837.01 | 3837.01 | 3.31 | 12696.72 | 3837.03 2014-03-17 02:19:00 | 3837.01 | 3837.54 | 3837.01 | 3837.02 | 1.83 | 7010.38 | 3837.10 2014-03-17 02:20:00 | 3837.55 | 3837.55 | 3837.00 | 3837.24 | 2.98 | 11426.78 | 3837.07 2014-03-17 02:21:00 | 3837.25 | 3837.55 | 3837.25 | 3837.55 | 2.25 | 8637.80 | 3837.31 2014-03-17 02:22:00 | 3837.01 | 3845.00 | 3837.01 | 3845.00 | 27.47 | 105522.03 | 3841.08 2014-03-17 02:23:00 | 3838.00 | 3841.39 | 3837.02 | 3838.48 | 67.89 | 260538.45 | 3837.83 2014-03-17 02:24:00 | 3839.01 | 3839.38 | 3837.20 | 3837.20 | 39.54 | 151760.83 | 3838.35 2014-03-17 02:25:00 | 3837.52 | 3838.80 | 3837.00 | 3838.02 | 47.57 | 182555.11 | 3837.69 2014-03-17 02:26:00 | 3837.10 | 3838.48 | 3837.10 | 3837.14 | 45.73 | 175502.30 | 3837.54 2014-03-17 02:27:00 | 3837.47 | 3838.48 | 3837.10 | 3837.28 | 117.51 | 450969.46 | 3837.78 2014-03-17 02:28:00 | 3837.39 | 3838.50 | 3837.10 | 3838.26 | 77.22 | 296374.57 | 3837.86 2014-03-17 02:29:00 | 3838.26 | 3838.49 | 3837.18 | 3838.37 | 5.62 | 21554.01 | 3837.96 2014-03-17 02:30:00 | 3837.72 | 3838.49 | 3837.20 | 3837.28 | 47.00 | 180366.74 | 3837.59 2014-03-17 02:31:00 | 3837.87 | 3838.43 | 3836.05 | 3836.42 | 69.89 | 268195.64 | 3837.51 2014-03-17 02:32:00 | 3836.25 | 3837.12 | 3835.00 | 3835.01 | 44.94 | 172423.92 | 3836.42 2014-03-17 02:33:00 | 3835.00 | 3835.00 | 3833.00 | 3833.00 | 9.36 | 35883.59 | 3834.54 2014-03-17 02:34:00 | 3833.42 | 3835.00 | 3832.10 | 3832.85 | 86.52 | 331711.22 | 3833.93 2014-03-17 02:35:00 | 3832.17 | 3834.50 | 3832.10 | 3833.78 | 103.77 | 397821.06 | 3833.64 2014-03-17 02:36:00 | 3834.20 | 3834.20 | 3832.05 | 3833.00 | 53.69 | 205799.63 | 3833.04 2014-03-17 02:37:00 | 3833.56 | 3833.94 | 3832.10 | 3832.21 | 95.97 | 367814.99 | 3832.68 2014-03-17 02:38:00 | 3833.69 | 3835.06 | 3832.12 | 3835.06 | 29.98 | 114927.86 | 3833.61 2014-03-17 02:39:00 | 3835.06 | 3835.99 | 3833.00 | 3834.27 | 38.04 | 145841.97 | 3834.21 2014-03-17 02:40:00 | 3833.10 | 3835.91 | 3833.10 | 3834.72 | 77.47 | 297070.55 | 3834.75 2014-03-17 02:41:00 | 3834.29 | 3835.71 | 3833.06 | 3833.06 | 113.81 | 436411.32 | 3834.63 2014-03-17 02:42:00 | 3834.06 | 3835.33 | 3832.99 | 3833.13 | 28.28 | 108407.91 | 3834.06 2014-03-17 02:43:00 | 3833.49 | 3834.76 | 3832.00 | 3832.18 | 92.39 | 354161.74 | 3833.25 2014-03-17 02:44:00 | 3832.00 | 3833.78 | 3832.00 | 3832.37 | 38.01 | 145683.01 | 3832.86 2014-03-17 02:45:00 | 3833.36 | 3833.63 | 3832.02 | 3832.38 | 62.71 | 240359.83 | 3832.94 2014-03-17 02:46:00 | 3832.10 | 3833.83 | 3832.10 | 3833.80 | 36.40 | 139491.75 | 3832.72 2014-03-17 02:47:00 | 3833.12 | 3833.19 | 3833.00 | 3833.00 | 6.00 | 22987.31 | 3833.13 2014-03-17 02:48:00 | 3833.61 | 3834.68 | 3832.42 | 3833.64 | 43.21 | 165638.40 | 3833.16 2014-03-17 02:49:00 | 3833.67 | 3834.44 | 3833.18 | 3834.36 | 47.32 | 181412.20 | 3833.49 2014-03-17 02:50:00 | 3833.77 | 3834.41 | 3833.16 | 3834.40 | 44.22 | 169538.01 | 3833.88 2014-03-17 02:51:00 | 3834.08 | 3834.08 | 3833.50 | 3833.50 | 18.18 | 69710.98 | 3833.85 2014-03-17 02:52:00 | 3833.50 | 3833.51 | 3833.50 | 3833.51 | 0.09 | 356.52 | 3833.51 2014-03-17 02:53:00 | 3834.00 | 3834.48 | 3834.00 | 3834.48 | 3.53 | 13516.05 | 3834.34 2014-03-17 02:54:00 | 3834.01 | 3834.01 | 3833.60 | 3834.00 | 8.71 | 33382.45 | 3833.98 2014-03-17 02:55:00 | 3833.60 | 3833.60 | 3833.60 | 3833.60 | 0.34 | 1291.92 | 3833.60 2014-03-17 02:56:00 | 3833.26 | 3833.32 | 3833.26 | 3833.30 | 28.45 | 109063.94 | 3833.26 2014-03-17 02:57:00 | 3833.30 | 3833.30 | 3833.20 | 3833.21 | 11.94 | 45765.25 | 3833.26 2014-03-17 02:58:00 | 3833.21 | 3833.26 | 3832.00 | 3832.10 | 57.48 | 220323.89 | 3832.79 2014-03-17 02:59:00 | 3832.99 | 3832.99 | 3832.00 | 3832.00 | 2.01 | 7687.08 | 3832.05 2014-03-17 03:00:00 | 3832.50 | 3832.87 | 3832.50 | 3832.50 | 7.27 | 27843.83 | 3832.60 2014-03-17 03:01:00 | 3833.00 | 3833.00 | 3832.00 | 3832.37 | 9.09 | 34822.67 | 3832.14 2014-03-17 03:02:00 | 3832.45 | 3833.00 | 3831.79 | 3833.00 | 58.21 | 223097.84 | 3832.37 2014-03-17 03:03:00 | 3832.38 | 3833.00 | 3831.90 | 3832.00 | 53.59 | 205396.81 | 3832.46 2014-03-17 03:04:00 | 3832.00 | 3833.00 | 3832.00 | 3833.00 | 22.68 | 86891.79 | 3832.05 2014-03-17 03:05:00 | 3832.99 | 3832.99 | 3832.99 | 3832.99 | 5.23 | 20038.87 | 3832.99 2014-03-17 03:06:00 | 3833.00 | 3833.00 | 3832.01 | 3832.90 | 11.92 | 45695.76 | 3832.57 2014-03-17 03:07:00 | 3832.90 | 3833.00 | 3832.90 | 3833.00 | 9.09 | 34826.36 | 3832.97 2014-03-17 03:08:00 | 3833.00 | 3833.00 | 3832.11 | 3832.98 | 17.57 | 67353.47 | 3833.00 2014-03-17 03:09:00 | 3833.00 | 3833.93 | 3832.13 | 3832.92 | 55.43 | 212471.08 | 3833.07 2014-03-17 03:10:00 | 3832.43 | 3833.84 | 3832.31 | 3833.48 | 65.41 | 250730.67 | 3833.16 2014-03-17 03:11:00 | 3833.40 | 3833.80 | 3832.38 | 3833.00 | 49.74 | 190654.99 | 3833.19 2014-03-17 03:12:00 | 3833.00 | 3833.00 | 3833.00 | 3833.00 | 0.68 | 2617.94 | 3833.00 2014-03-17 03:13:00 | 3833.05 | 3833.65 | 3833.05 | 3833.65 | 21.49 | 82381.90 | 3833.50 2014-03-17 03:14:00 | 3832.50 | 3833.55 | 3832.50 | 3832.58 | 77.35 | 296510.44 | 3833.16 2014-03-17 03:15:00 | 3833.11 | 3833.39 | 3832.41 | 3832.61 | 88.29 | 338393.90 | 3832.80 2014-03-17 03:16:00 | 3833.00 | 3833.44 | 3832.99 | 3833.44 | 3.39 | 12978.98 | 3833.13 2014-03-17 03:17:00 | 3833.46 | 3833.68 | 3832.50 | 3833.10 | 21.10 | 80887.95 | 3833.55 2014-03-17 03:18:00 | 3832.51 | 3833.47 | 3832.51 | 3833.45 | 1.60 | 6118.16 | 3833.43 2014-03-17 03:19:00 | 3833.01 | 3835.99 | 3832.97 | 3834.61 | 48.25 | 185016.27 | 3834.85 2014-03-17 03:20:00 | 3834.61 | 3835.90 | 3833.63 | 3835.79 | 67.24 | 257855.19 | 3835.08 2014-03-17 03:21:00 | 3835.35 | 3835.35 | 3833.74 | 3835.00 | 14.02 | 53758.24 | 3834.67 2014-03-17 03:22:00 | 3835.92 | 3836.05 | 3835.92 | 3836.05 | 6.61 | 25352.08 | 3835.99 2014-03-17 03:23:00 | 3836.05 | 3836.39 | 3834.00 | 3835.68 | 15.38 | 58986.54 | 3836.27 2014-03-17 03:24:00 | 3836.00 | 3836.39 | 3835.01 | 3835.02 | 9.93 | 38081.78 | 3835.80 2014-03-17 03:25:00 | 3835.02 | 3835.05 | 3833.61 | 3833.82 | 65.33 | 250469.96 | 3834.21 2014-03-17 03:26:00 | 3834.91 | 3835.05 | 3833.64 | 3834.82 | 50.07 | 192001.76 | 3834.36 2014-03-17 03:27:00 | 3833.86 | 3834.63 | 3832.97 | 3833.55 | 40.08 | 153655.70 | 3833.72 2014-03-17 03:28:00 | 3833.55 | 3834.54 | 3833.50 | 3833.65 | 27.75 | 106374.94 | 3833.61 2014-03-17 03:29:00 | 3833.66 | 3833.66 | 3833.65 | 3833.65 | 6.76 | 25900.21 | 3833.66 2014-03-17 03:30:00 | 3833.10 | 3833.10 | 3833.00 | 3833.00 | 0.70 | 2683.11 | 3833.01 2014-03-17 03:31:00 | 3833.00 | 3833.00 | 3832.97 | 3832.97 | 7.56 | 28962.14 | 3833.00 2014-03-17 03:32:00 | 3832.10 | 3832.73 | 3831.99 | 3832.00 | 39.66 | 151963.97 | 3832.05 2014-03-17 03:33:00 | 3832.52 | 3832.99 | 3831.79 | 3832.56 | 90.73 | 347705.26 | 3832.27 2014-03-17 03:34:00 | 3832.98 | 3833.08 | 3831.41 | 3832.41 | 64.82 | 248417.09 | 3832.24 2014-03-17 03:35:00 | 3831.41 | 3831.67 | 3830.08 | 3830.09 | 20.99 | 80420.72 | 3831.02 2014-03-17 03:36:00 | 3830.53 | 3832.94 | 3828.94 | 3829.99 | 169.05 | 647496.93 | 3830.23 2014-03-17 03:37:00 | 3829.10 | 3829.99 | 3828.94 | 3829.90 | 21.25 | 81379.54 | 3829.27 2014-03-17 03:38:00 | 3829.08 | 3830.00 | 3827.00 | 3827.89 | 81.13 | 310682.81 | 3829.59 2014-03-17 03:39:00 | 3827.89 | 3828.00 | 3825.01 | 3825.97 | 59.02 | 225823.48 | 3826.28 2014-03-17 03:40:00 | 3825.97 | 3828.00 | 3825.97 | 3827.00 | 48.87 | 187014.71 | 3827.17 2014-03-17 03:41:00 | 3826.97 | 3826.97 | 3825.01 | 3825.04 | 79.24 | 303206.59 | 3826.24 2014-03-17 03:42:00 | 3826.72 | 3826.89 | 3825.90 | 3826.82 | 12.20 | 46667.23 | 3826.75 2014-03-17 03:43:00 | 3826.95 | 3829.00 | 3826.26 | 3829.00 | 45.48 | 174070.68 | 3827.75 2014-03-17 03:44:00 | 3829.19 | 3832.90 | 3828.06 | 3829.73 | 27.09 | 103716.57 | 3829.16 2014-03-17 03:45:00 | 3829.00 | 3829.61 | 3828.03 | 3829.54 | 71.53 | 273886.05 | 3828.75 2014-03-17 03:46:00 | 3829.50 | 3829.81 | 3828.01 | 3829.81 | 18.36 | 70305.23 | 3828.84 2014-03-17 03:47:00 | 3829.08 | 3829.25 | 3828.00 | 3828.00 | 9.59 | 36707.01 | 3828.43 2014-03-17 03:48:00 | 3828.00 | 3829.03 | 3826.58 | 3827.06 | 45.33 | 173534.31 | 3827.99 2014-03-17 03:49:00 | 3828.99 | 3829.00 | 3826.00 | 3826.00 | 157.19 | 601703.21 | 3827.92 2014-03-17 03:50:00 | 3828.49 | 3828.50 | 3825.01 | 3825.12 | 71.80 | 274767.09 | 3827.00 2014-03-17 03:51:00 | 3825.12 | 3827.83 | 3825.12 | 3827.83 | 49.77 | 190419.17 | 3826.29 2014-03-17 03:52:00 | 3826.23 | 3827.78 | 3825.00 | 3825.29 | 95.27 | 364534.31 | 3826.25 2014-03-17 03:53:00 | 3827.08 | 3827.78 | 3825.30 | 3825.39 | 70.86 | 271119.01 | 3826.23 2014-03-17 03:54:00 | 3826.91 | 3826.91 | 3825.38 | 3826.55 | 60.33 | 230811.85 | 3826.14 2014-03-17 03:55:00 | 3826.59 | 3827.00 | 3826.00 | 3827.00 | 11.41 | 43641.55 | 3826.53 2014-03-17 03:56:00 | 3826.50 | 3826.99 | 3826.00 | 3826.99 | 1.58 | 6026.23 | 3826.18 2014-03-17 03:57:00 | 3826.99 | 3827.00 | 3826.01 | 3826.01 | 2.30 | 8782.68 | 3826.87 2014-03-17 03:58:00 | 3826.99 | 3827.00 | 3826.00 | 3827.00 | 2.83 | 10833.50 | 3826.74 2014-03-17 03:59:00 | 3827.00 | 3827.87 | 3826.01 | 3827.00 | 10.53 | 40304.53 | 3826.86 2014-03-17 04:00:00 | 3827.00 | 3829.36 | 3827.00 | 3828.00 | 18.73 | 71676.10 | 3827.83 2014-03-17 04:01:00 | 3828.00 | 3828.00 | 3827.00 | 3827.00 | 18.12 | 69349.09 | 3827.42 2014-03-17 04:02:00 | 3827.00 | 3827.82 | 3825.38 | 3827.59 | 47.32 | 181090.08 | 3826.92 2014-03-17 04:03:00 | 3827.59 | 3827.59 | 3825.38 | 3825.38 | 24.31 | 93012.39 | 3826.10 2014-03-17 04:04:00 | 3827.66 | 3830.00 | 3825.38 | 3829.96 | 54.99 | 210445.08 | 3826.97 2014-03-17 04:05:00 | 3826.00 | 3828.94 | 3826.00 | 3826.00 | 36.62 | 140149.47 | 3827.44 2014-03-17 04:06:00 | 3825.39 | 3827.99 | 3825.39 | 3827.99 | 24.79 | 94845.06 | 3826.71 2014-03-17 04:07:00 | 3827.99 | 3827.99 | 3825.39 | 3827.85 | 24.13 | 92313.35 | 3826.14 2014-03-17 04:08:00 | 3827.81 | 3827.95 | 3825.56 | 3826.00 | 48.18 | 184380.69 | 3826.91 2014-03-17 04:09:00 | 3826.08 | 3827.74 | 3825.61 | 3826.63 | 43.30 | 165702.55 | 3826.67 2014-03-17 04:10:00 | 3826.78 | 3827.58 | 3826.05 | 3827.25 | 16.94 | 64837.51 | 3826.80 2014-03-17 04:11:00 | 3827.22 | 3827.99 | 3827.01 | 3827.01 | 6.28 | 24020.97 | 3827.43 2014-03-17 04:12:00 | 3827.20 | 3827.96 | 3827.20 | 3827.96 | 0.49 | 1883.32 | 3827.89 2014-03-17 04:13:00 | 3828.00 | 3828.66 | 3826.85 | 3828.65 | 35.29 | 135086.51 | 3828.11 2014-03-17 04:14:00 | 3828.62 | 3828.64 | 3826.31 | 3828.06 | 52.90 | 202499.81 | 3828.12 2014-03-17 04:15:00 | 3827.51 | 3827.51 | 3826.13 | 3826.13 | 36.52 | 139765.70 | 3826.68 2014-03-17 04:16:00 | 3826.13 | 3827.62 | 3825.57 | 3825.70 | 54.47 | 208416.89 | 3826.55 2014-03-17 04:17:00 | 3825.60 | 3827.00 | 3825.57 | 3825.66 | 44.85 | 171608.91 | 3826.20 2014-03-17 04:18:00 | 3826.83 | 3826.83 | 3825.66 | 3826.00 | 24.18 | 92516.14 | 3826.14 2014-03-17 04:19:00 | 3826.01 | 3826.63 | 3825.35 | 3825.36 | 11.17 | 42730.45 | 3825.81 2014-03-17 04:20:00 | 3825.30 | 3825.30 | 3824.89 | 3825.20 | 20.51 | 78448.08 | 3825.06 2014-03-17 04:21:00 | 3826.74 | 3826.87 | 3825.24 | 3826.07 | 29.20 | 111733.37 | 3826.09 2014-03-17 04:22:00 | 3824.94 | 3826.07 | 3824.32 | 3824.98 | 21.87 | 83652.63 | 3824.99 2014-03-17 04:23:00 | 3825.88 | 3825.88 | 3824.50 | 3825.36 | 10.23 | 39136.31 | 3824.89 2014-03-17 04:24:00 | 3825.78 | 3825.78 | 3824.61 | 3824.96 | 31.21 | 119403.36 | 3825.44 2014-03-17 04:25:00 | 3825.00 | 3826.48 | 3825.00 | 3826.00 | 8.38 | 32069.75 | 3826.03 2014-03-17 04:26:00 | 3826.00 | 3826.46 | 3826.00 | 3826.00 | 2.44 | 9343.22 | 3826.05 2014-03-17 04:27:00 | 3826.00 | 3826.00 | 3826.00 | 3826.00 | 4.04 | 15445.56 | 3826.00 2014-03-17 04:28:00 | 3826.00 | 3826.00 | 3825.29 | 3826.00 | 23.68 | 90575.58 | 3825.79 2014-03-17 04:29:00 | 3825.85 | 3826.25 | 3824.74 | 3825.35 | 10.20 | 39028.67 | 3825.59 2014-03-17 04:30:00 | 3825.50 | 3826.42 | 3824.61 | 3825.42 | 35.88 | 137249.07 | 3825.65 2014-03-17 04:31:00 | 3826.46 | 3826.46 | 3825.00 | 3825.00 | 19.83 | 75866.86 | 3825.86 2014-03-17 04:32:00 | 3825.06 | 3826.39 | 3825.06 | 3825.49 | 9.07 | 34712.00 | 3825.44 2014-03-17 04:33:00 | 3825.86 | 3826.00 | 3824.51 | 3825.16 | 29.78 | 113917.89 | 3825.19 2014-03-17 04:34:00 | 3825.15 | 3826.06 | 3825.15 | 3825.87 | 19.75 | 75555.33 | 3825.78 2014-03-17 04:35:00 | 3826.26 | 3826.26 | 3825.04 | 3825.23 | 24.55 | 93915.77 | 3825.80 2014-03-17 04:36:00 | 3825.08 | 3826.22 | 3825.06 | 3825.10 | 18.87 | 72192.27 | 3825.36 2014-03-17 04:37:00 | 3825.66 | 3826.25 | 3825.02 | 3825.02 | 19.50 | 74591.87 | 3825.62 2014-03-17 04:38:00 | 3826.16 | 3826.16 | 3825.02 | 3825.02 | 16.91 | 64680.35 | 3825.66 2014-03-17 04:39:00 | 3826.20 | 3826.50 | 3825.34 | 3826.50 | 39.55 | 151325.26 | 3826.08 2014-03-17 04:40:00 | 3826.50 | 3826.50 | 3825.01 | 3825.85 | 24.46 | 93570.15 | 3826.06 2014-03-17 04:41:00 | 3825.43 | 3826.72 | 3825.43 | 3826.32 | 30.31 | 115953.12 | 3826.08 2014-03-17 04:42:00 | 3825.89 | 3826.88 | 3825.20 | 3826.88 | 18.71 | 71576.78 | 3826.41 2014-03-17 04:43:00 | 3826.97 | 3826.99 | 3826.97 | 3826.99 | 8.29 | 31706.46 | 3826.97 2014-03-17 04:44:00 | 3826.98 | 3827.00 | 3825.11 | 3827.00 | 7.43 | 28434.29 | 3826.44 2014-03-17 04:45:00 | 3827.01 | 3828.00 | 3826.30 | 3828.00 | 10.76 | 41176.85 | 3826.85 2014-03-17 04:46:00 | 3826.75 | 3827.93 | 3826.42 | 3827.33 | 21.57 | 82536.92 | 3827.18 2014-03-17 04:47:00 | 3826.68 | 3828.91 | 3826.55 | 3828.87 | 38.64 | 147866.95 | 3827.28 2014-03-17 04:48:00 | 3828.87 | 3829.99 | 3825.29 | 3827.70 | 49.28 | 188617.14 | 3827.61 2014-03-17 04:49:00 | 3826.55 | 3827.91 | 3826.12 | 3827.87 | 31.29 | 119764.29 | 3827.07 2014-03-17 04:50:00 | 3826.12 | 3828.96 | 3826.12 | 3827.97 | 39.46 | 151062.76 | 3827.86 2014-03-17 04:51:00 | 3827.41 | 3828.00 | 3826.00 | 3826.06 | 32.20 | 123246.75 | 3827.06 2014-03-17 04:52:00 | 3826.06 | 3829.49 | 3826.00 | 3829.49 | 39.10 | 149640.23 | 3827.02 2014-03-17 04:53:00 | 3829.47 | 3829.47 | 3826.01 | 3826.12 | 32.70 | 125150.42 | 3827.35 2014-03-17 04:54:00 | 3826.47 | 3829.42 | 3826.07 | 3828.15 | 43.36 | 165966.60 | 3827.73 2014-03-17 04:55:00 | 3827.31 | 3828.88 | 3826.04 | 3826.10 | 24.68 | 94454.52 | 3827.17 2014-03-17 04:56:00 | 3827.56 | 3827.70 | 3826.63 | 3827.06 | 22.36 | 85580.83 | 3827.41 2014-03-17 04:57:00 | 3827.00 | 3827.84 | 3827.00 | 3827.55 | 3.14 | 12022.60 | 3827.64 2014-03-17 04:58:00 | 3827.61 | 3827.61 | 3827.61 | 3827.61 | 1.25 | 4799.82 | 3827.61 2014-03-17 04:59:00 | 3830.00 | 3830.00 | 3826.01 | 3829.08 | 37.79 | 144714.95 | 3829.25 2014-03-17 05:00:00 | 3829.12 | 3829.83 | 3827.91 | 3827.95 | 0.81 | 3108.48 | 3828.18 2014-03-17 05:01:00 | 3827.92 | 3828.88 | 3827.92 | 3828.88 | 6.32 | 24194.53 | 3828.85 2014-03-17 05:02:00 | 3829.50 | 3829.50 | 3828.89 | 3828.89 | 3.19 | 12226.75 | 3829.24 2014-03-17 05:03:00 | 3829.76 | 3829.76 | 3828.87 | 3829.75 | 11.48 | 43945.01 | 3828.96 2014-03-17 05:04:00 | 3829.74 | 3830.16 | 3828.91 | 3830.00 | 23.15 | 88644.21 | 3829.45 2014-03-17 05:05:00 | 3829.50 | 3830.10 | 3828.64 | 3829.90 | 75.15 | 287788.78 | 3829.58 2014-03-17 05:06:00 | 3829.12 | 3829.70 | 3828.55 | 3828.55 | 26.43 | 101209.53 | 3829.34 2014-03-17 05:07:00 | 3829.81 | 3831.32 | 3828.32 | 3831.32 | 65.85 | 252155.72 | 3829.48 2014-03-17 05:08:00 | 3830.75 | 3845.00 | 3829.37 | 3841.26 | 91.77 | 352112.37 | 3836.94 2014-03-17 05:09:00 | 3832.96 | 3836.05 | 3830.05 | 3834.00 | 24.52 | 93968.54 | 3832.01 2014-03-17 05:10:00 | 3833.21 | 3834.00 | 3826.10 | 3832.00 | 46.86 | 179572.26 | 3832.02 2014-03-17 05:11:00 | 3829.89 | 3837.36 | 3827.00 | 3833.99 | 50.82 | 194724.79 | 3831.88 2014-03-17 05:12:00 | 3834.00 | 3838.51 | 3831.00 | 3831.32 | 36.63 | 140404.02 | 3833.03 2014-03-17 05:13:00 | 3832.22 | 3832.22 | 3831.36 | 3831.37 | 0.57 | 2183.88 | 3831.38 2014-03-17 05:14:00 | 3831.36 | 3832.13 | 3830.33 | 3830.33 | 6.25 | 23941.76 | 3831.29 2014-03-17 05:15:00 | 3830.88 | 3831.53 | 3830.09 | 3831.53 | 18.98 | 72710.72 | 3830.91 2014-03-17 05:16:00 | 3830.14 | 3831.46 | 3830.08 | 3830.84 | 54.61 | 209187.65 | 3830.85 2014-03-17 05:17:00 | 3830.07 | 3830.07 | 3829.86 | 3829.86 | 3.64 | 13925.84 | 3829.99 2014-03-17 05:18:00 | 3829.29 | 3829.30 | 3829.29 | 3829.30 | 0.41 | 1577.67 | 3829.29 2014-03-17 05:19:00 | 3829.30 | 3829.30 | 3829.30 | 3829.30 | 0.15 | 574.40 | 3829.30 2014-03-17 05:20:00 | 3829.28 | 3829.77 | 3828.70 | 3829.61 | 20.81 | 79672.56 | 3829.31 2014-03-17 05:21:00 | 3828.62 | 3829.61 | 3828.60 | 3828.70 | 7.28 | 27870.40 | 3828.88 2014-03-17 05:22:00 | 3829.80 | 3829.80 | 3827.71 | 3828.43 | 61.23 | 234457.71 | 3829.07 2014-03-17 05:23:00 | 3829.80 | 3829.80 | 3826.02 | 3826.10 | 56.56 | 216534.23 | 3828.67 2014-03-17 05:24:00 | 3826.02 | 3826.11 | 3826.01 | 3826.11 | 10.83 | 41424.62 | 3826.05 2014-03-17 05:25:00 | 3826.66 | 3826.66 | 3826.00 | 3826.01 | 34.74 | 132896.66 | 3826.02 2014-03-17 05:26:00 | 3826.01 | 3829.71 | 3826.01 | 3827.59 | 18.95 | 72525.43 | 3828.21 2014-03-17 05:27:00 | 3829.79 | 3829.79 | 3827.07 | 3828.27 | 31.52 | 120653.90 | 3828.22 2014-03-17 05:28:00 | 3828.27 | 3828.27 | 3827.63 | 3827.69 | 16.66 | 63755.99 | 3827.81 2014-03-17 05:29:00 | 3828.23 | 3828.23 | 3827.71 | 3828.01 | 3.04 | 11648.58 | 3827.99 2014-03-17 05:30:00 | 3827.94 | 3829.00 | 3826.18 | 3828.20 | 78.21 | 299340.74 | 3827.40 2014-03-17 05:31:00 | 3828.83 | 3829.00 | 3826.53 | 3828.75 | 22.03 | 84343.97 | 3828.07 2014-03-17 05:32:00 | 3827.09 | 3829.69 | 3826.80 | 3829.69 | 54.87 | 210026.90 | 3827.44 2014-03-17 05:33:00 | 3829.16 | 3829.17 | 3827.20 | 3828.40 | 45.36 | 173654.12 | 3828.44 2014-03-17 05:34:00 | 3827.01 | 3828.92 | 3827.01 | 3828.00 | 10.21 | 39094.22 | 3827.51 2014-03-17 05:35:00 | 3828.00 | 3828.78 | 3827.05 | 3827.05 | 35.81 | 137089.03 | 3827.81 2014-03-17 05:36:00 | 3827.40 | 3828.49 | 3827.00 | 3827.00 | 27.03 | 103459.22 | 3827.71 2014-03-17 05:37:00 | 3827.00 | 3828.35 | 3826.03 | 3826.04 | 28.02 | 107234.02 | 3826.92 2014-03-17 05:38:00 | 3827.54 | 3827.54 | 3826.13 | 3827.44 | 33.57 | 128466.59 | 3826.83 2014-03-17 05:39:00 | 3826.03 | 3827.67 | 3826.01 | 3827.00 | 58.09 | 222299.51 | 3826.61 2014-03-17 05:40:00 | 3826.01 | 3829.65 | 3826.01 | 3826.09 | 11.68 | 44678.10 | 3826.82 2014-03-17 05:41:00 | 3826.92 | 3829.38 | 3826.00 | 3826.63 | 41.00 | 156917.61 | 3827.26 2014-03-17 05:42:00 | 3826.00 | 3826.00 | 3826.00 | 3826.00 | 2.00 | 7652.00 | 3826.00 2014-03-17 05:43:00 | 3826.00 | 3826.00 | 3825.00 | 3826.00 | 55.16 | 211026.25 | 3825.92 2014-03-17 05:44:00 | 3825.21 | 3825.21 | 3825.20 | 3825.20 | 2.11 | 8075.00 | 3825.20 2014-03-17 05:45:00 | 3825.00 | 3825.73 | 3824.34 | 3825.09 | 13.14 | 50255.08 | 3825.46 2014-03-17 05:46:00 | 3825.17 | 3825.99 | 3824.02 | 3824.10 | 20.81 | 79593.71 | 3824.60 2014-03-17 05:47:00 | 3824.06 | 3825.82 | 3823.00 | 3823.99 | 40.90 | 156404.88 | 3824.17 2014-03-17 05:48:00 | 3823.80 | 3823.87 | 3822.32 | 3822.32 | 34.13 | 130493.44 | 3823.42 2014-03-17 05:49:00 | 3822.32 | 3825.24 | 3822.31 | 3823.82 | 26.96 | 103068.00 | 3823.71 2014-03-17 05:50:00 | 3822.00 | 3823.78 | 3821.00 | 3821.13 | 30.99 | 118457.67 | 3822.57 2014-03-17 05:51:00 | 3821.21 | 3823.00 | 3820.83 | 3821.20 | 28.10 | 107409.62 | 3821.86 2014-03-17 05:52:00 | 3822.05 | 3823.85 | 3822.00 | 3822.73 | 68.16 | 260534.34 | 3822.67 2014-03-17 05:53:00 | 3823.02 | 3823.03 | 3820.61 | 3823.01 | 37.48 | 143219.94 | 3821.64 2014-03-17 05:54:00 | 3823.00 | 3823.00 | 3821.72 | 3822.69 | 51.71 | 197632.45 | 3822.23 2014-03-17 05:55:00 | 3822.69 | 3822.69 | 3821.32 | 3821.41 | 49.16 | 187904.80 | 3822.08 2014-03-17 05:56:00 | 3821.31 | 3822.60 | 3821.31 | 3822.60 | 14.85 | 56762.01 | 3822.36 2014-03-17 05:57:00 | 3822.58 | 3823.00 | 3822.54 | 3823.00 | 8.54 | 32657.64 | 3822.74 2014-03-17 05:58:00 | 3822.95 | 3822.99 | 3821.21 | 3822.00 | 17.99 | 68758.15 | 3822.45 2014-03-17 05:59:00 | 3821.21 | 3822.10 | 3821.20 | 3822.07 | 19.88 | 75967.57 | 3821.50 2014-03-17 06:00:00 | 3822.49 | 3822.50 | 3821.20 | 3822.50 | 57.45 | 219560.38 | 3822.10 2014-03-17 06:01:00 | 3822.02 | 3822.50 | 3821.83 | 3822.50 | 40.93 | 156461.09 | 3822.37 2014-03-17 06:02:00 | 3822.49 | 3823.44 | 3821.46 | 3822.50 | 80.46 | 307546.92 | 3822.55 2014-03-17 06:03:00 | 3822.43 | 3823.00 | 3822.09 | 3822.81 | 11.28 | 43102.77 | 3822.18 2014-03-17 06:04:00 | 3822.52 | 3822.90 | 3821.72 | 3822.60 | 10.46 | 39968.97 | 3822.59 2014-03-17 06:05:00 | 3822.64 | 3822.90 | 3821.65 | 3822.25 | 32.20 | 123053.72 | 3822.14 2014-03-17 06:06:00 | 3822.00 | 3822.00 | 3821.90 | 3821.90 | 10.39 | 39710.48 | 3821.99 2014-03-17 06:07:00 | 3822.00 | 3823.00 | 3821.67 | 3823.00 | 54.30 | 207546.40 | 3822.36 2014-03-17 06:08:00 | 3822.49 | 3823.00 | 3820.96 | 3822.57 | 66.86 | 255553.80 | 3822.34 2014-03-17 06:09:00 | 3822.39 | 3823.15 | 3821.50 | 3823.00 | 70.07 | 267834.81 | 3822.50 2014-03-17 06:10:00 | 3822.91 | 3823.47 | 3822.00 | 3822.37 | 27.10 | 103576.16 | 3822.70 2014-03-17 06:11:00 | 3822.00 | 3822.38 | 3821.00 | 3821.34 | 54.28 | 207421.27 | 3821.53 2014-03-17 06:12:00 | 3821.90 | 3823.00 | 3821.17 | 3821.30 | 40.84 | 156083.23 | 3822.20 2014-03-17 06:13:00 | 3821.55 | 3822.90 | 3821.16 | 3822.07 | 76.49 | 292343.94 | 3821.99 2014-03-17 06:14:00 | 3821.56 | 3822.67 | 3821.29 | 3822.00 | 16.47 | 62935.95 | 3821.94 2014-03-17 06:15:00 | 3821.90 | 3821.90 | 3821.80 | 3821.90 | 0.69 | 2625.61 | 3821.85 2014-03-17 06:16:00 | 3821.90 | 3822.00 | 3821.88 | 3821.88 | 12.53 | 47885.26 | 3821.95 2014-03-17 06:17:00 | 3822.75 | 3822.75 | 3821.00 | 3821.68 | 64.69 | 247204.99 | 3821.62 2014-03-17 06:18:00 | 3822.50 | 3822.71 | 3821.07 | 3822.69 | 57.17 | 218491.79 | 3821.86 2014-03-17 06:19:00 | 3822.79 | 3822.79 | 3821.13 | 3822.52 | 38.12 | 145688.45 | 3822.04 2014-03-17 06:20:00 | 3821.38 | 3822.78 | 3821.36 | 3821.92 | 90.25 | 344944.04 | 3822.01 2014-03-17 06:21:00 | 3821.43 | 3822.79 | 3821.43 | 3822.73 | 96.30 | 368079.53 | 3822.26 2014-03-17 06:22:00 | 3822.50 | 3822.79 | 3821.56 | 3822.70 | 17.75 | 67848.91 | 3822.47 2014-03-17 06:23:00 | 3821.97 | 3822.88 | 3821.57 | 3822.22 | 29.16 | 111449.38 | 3822.39 2014-03-17 06:24:00 | 3822.07 | 3822.90 | 3820.10 | 3822.83 | 150.88 | 576615.05 | 3821.65 2014-03-17 06:25:00 | 3822.43 | 3823.96 | 3820.31 | 3823.79 | 98.39 | 376142.67 | 3822.94 2014-03-17 06:26:00 | 3823.23 | 3823.23 | 3822.49 | 3822.50 | 19.64 | 75085.99 | 3822.53 2014-03-17 06:27:00 | 3822.50 | 3822.50 | 3820.72 | 3820.86 | 51.39 | 196389.23 | 3821.69 2014-03-17 06:28:00 | 3822.22 | 3822.50 | 3821.05 | 3822.23 | 26.10 | 99735.25 | 3821.71 2014-03-17 06:29:00 | 3822.00 | 3823.32 | 3820.50 | 3821.03 | 48.91 | 186914.11 | 3821.44 2014-03-17 06:30:00 | 3821.00 | 3822.50 | 3821.00 | 3821.89 | 48.38 | 184908.06 | 3821.76 2014-03-17 06:31:00 | 3822.50 | 3823.79 | 3820.60 | 3820.60 | 49.34 | 188575.21 | 3821.72 2014-03-17 06:32:00 | 3820.60 | 3823.60 | 3820.60 | 3823.00 | 11.48 | 43864.63 | 3821.29 2014-03-17 06:33:00 | 3821.91 | 3822.95 | 3820.51 | 3822.00 | 26.87 | 102691.82 | 3821.80 2014-03-17 06:34:00 | 3821.12 | 3823.00 | 3820.70 | 3821.45 | 15.86 | 60596.53 | 3821.68 2014-03-17 06:35:00 | 3821.59 | 3822.80 | 3820.70 | 3821.47 | 83.78 | 320208.78 | 3821.84 2014-03-17 06:36:00 | 3821.33 | 3823.65 | 3821.25 | 3822.21 | 99.31 | 379576.13 | 3822.21 2014-03-17 06:37:00 | 3822.08 | 3822.92 | 3821.73 | 3822.55 | 38.23 | 146143.24 | 3822.44 2014-03-17 06:38:00 | 3822.52 | 3822.93 | 3821.52 | 3822.90 | 104.30 | 398661.58 | 3822.11 2014-03-17 06:39:00 | 3821.51 | 3822.87 | 3821.28 | 3822.00 | 56.40 | 215566.88 | 3822.24 2014-03-17 06:40:00 | 3822.90 | 3822.99 | 3822.19 | 3822.32 | 44.38 | 169645.12 | 3822.73 2014-03-17 06:41:00 | 3822.99 | 3823.50 | 3822.61 | 3823.50 | 4.67 | 17834.20 | 3822.98 2014-03-17 06:42:00 | 3823.60 | 3825.15 | 3823.60 | 3824.66 | 16.23 | 62068.77 | 3824.56 2014-03-17 06:43:00 | 3824.00 | 3825.24 | 3822.98 | 3825.00 | 24.74 | 94618.64 | 3824.68 2014-03-17 06:44:00 | 3824.42 | 3825.80 | 3823.79 | 3823.95 | 69.24 | 264788.43 | 3824.38 2014-03-17 06:45:00 | 3824.45 | 3824.97 | 3823.00 | 3823.31 | 35.78 | 136841.39 | 3824.20 2014-03-17 06:46:00 | 3823.91 | 3823.99 | 3823.51 | 3823.91 | 9.53 | 36441.67 | 3823.89 2014-03-17 06:47:00 | . | . | . | . | . | . | . 2014-03-17 06:48:00 | 3823.50 | 3823.60 | 3823.45 | 3823.45 | 12.30 | 47036.84 | 3823.51 2014-03-17 06:49:00 | 3823.98 | 3825.50 | 3823.70 | 3824.03 | 31.51 | 120519.52 | 3824.44 2014-03-17 06:50:00 | 3824.31 | 3825.40 | 3823.73 | 3823.97 | 82.75 | 316476.53 | 3824.40 2014-03-17 06:51:00 | 3824.10 | 3824.54 | 3822.48 | 3823.08 | 51.79 | 198025.34 | 3823.99 2014-03-17 06:52:00 | 3823.94 | 3824.69 | 3823.09 | 3823.10 | 57.77 | 220895.15 | 3823.70 2014-03-17 06:53:00 | 3823.10 | 3824.75 | 3822.21 | 3823.41 | 66.77 | 255303.40 | 3823.91 2014-03-17 06:54:00 | 3823.38 | 3823.38 | 3823.36 | 3823.36 | 2.65 | 10143.39 | 3823.36 2014-03-17 06:55:00 | 3824.00 | 3824.03 | 3824.00 | 3824.03 | 8.45 | 32312.81 | 3824.00 2014-03-17 06:56:00 | 3824.69 | 3824.75 | 3823.95 | 3823.95 | 13.28 | 50803.65 | 3824.71 2014-03-17 06:57:00 | 3824.01 | 3825.40 | 3824.01 | 3825.33 | 63.86 | 244257.27 | 3824.95 2014-03-17 06:58:00 | 3825.00 | 3826.86 | 3824.40 | 3825.74 | 46.18 | 176663.84 | 3825.55 2014-03-17 06:59:00 | 3826.09 | 3826.24 | 3824.66 | 3826.07 | 58.19 | 222595.35 | 3825.52 2014-03-17 07:00:00 | 3825.67 | 3826.91 | 3825.11 | 3825.21 | 68.98 | 263935.67 | 3826.15 2014-03-17 07:01:00 | 3826.01 | 3826.88 | 3825.29 | 3826.00 | 88.86 | 339987.18 | 3825.93 2014-03-17 07:02:00 | 3825.36 | 3826.94 | 3825.00 | 3825.39 | 30.42 | 116380.71 | 3825.42 2014-03-17 07:03:00 | 3825.74 | 3826.92 | 3825.00 | 3825.00 | 79.46 | 304031.85 | 3826.32 2014-03-17 07:04:00 | 3825.00 | 3826.73 | 3824.37 | 3825.63 | 67.00 | 256305.60 | 3825.57 2014-03-17 07:05:00 | 3825.56 | 3826.50 | 3824.89 | 3826.08 | 85.22 | 326026.12 | 3825.52 2014-03-17 07:06:00 | 3826.33 | 3826.42 | 3824.00 | 3826.37 | 92.87 | 355243.55 | 3825.25 2014-03-17 07:07:00 | 3825.30 | 3825.85 | 3824.00 | 3824.00 | 95.63 | 365782.07 | 3824.85 2014-03-17 07:08:00 | 3824.02 | 3826.78 | 3824.02 | 3825.02 | 57.66 | 220568.18 | 3825.52 2014-03-17 07:09:00 | 3825.31 | 3825.94 | 3824.24 | 3824.88 | 24.40 | 93336.62 | 3825.11 2014-03-17 07:10:00 | 3824.49 | 3824.90 | 3824.49 | 3824.90 | 10.46 | 39997.97 | 3824.63 2014-03-17 07:11:00 | 3825.00 | 3825.00 | 3824.00 | 3824.02 | 6.22 | 23789.44 | 3824.67 2014-03-17 07:12:00 | 3824.02 | 3824.05 | 3824.00 | 3824.00 | 14.49 | 55413.76 | 3824.01 2014-03-17 07:13:00 | 3823.94 | 3824.00 | 3823.94 | 3823.94 | 1.50 | 5735.92 | 3823.95 2014-03-17 07:14:00 | 3822.24 | 3824.00 | 3822.24 | 3822.24 | 44.59 | 170472.66 | 3823.11 2014-03-17 07:15:00 | 3823.73 | 3824.00 | 3822.24 | 3822.81 | 42.42 | 162198.22 | 3823.27 2014-03-17 07:16:00 | 3822.30 | 3825.26 | 3822.30 | 3822.84 | 1.96 | 7504.42 | 3824.88 2014-03-17 07:17:00 | 3825.29 | 3825.29 | 3822.42 | 3823.32 | 136.71 | 522767.31 | 3823.86 2014-03-17 07:18:00 | 3823.96 | 3823.96 | 3823.78 | 3823.80 | 44.69 | 170879.25 | 3823.83 2014-03-17 07:19:00 | 3823.39 | 3823.78 | 3822.57 | 3823.16 | 44.52 | 170203.26 | 3822.99 2014-03-17 07:20:00 | 3822.58 | 3823.75 | 3822.42 | 3822.42 | 58.34 | 223047.77 | 3823.24 2014-03-17 07:21:00 | 3822.20 | 3823.69 | 3822.20 | 3822.42 | 35.89 | 137216.86 | 3823.05 2014-03-17 07:22:00 | 3822.51 | 3823.70 | 3822.42 | 3823.31 | 104.36 | 398968.35 | 3823.18 2014-03-17 07:23:00 | 3822.82 | 3823.42 | 3822.41 | 3822.41 | 41.31 | 157929.15 | 3823.21 2014-03-17 07:24:00 | 3822.51 | 3823.40 | 3822.39 | 3822.39 | 10.49 | 40096.83 | 3823.11 2014-03-17 07:25:00 | 3822.51 | 3822.51 | 3822.20 | 3822.20 | 4.69 | 17912.06 | 3822.46 2014-03-17 07:26:00 | 3822.99 | 3823.00 | 3822.99 | 3823.00 | 2.00 | 7646.00 | 3823.00 2014-03-17 07:27:00 | . | . | . | . | . | . | . 2014-03-17 07:28:00 | 3823.00 | 3823.00 | 3822.90 | 3822.90 | 0.42 | 1613.30 | 3822.99 2014-03-17 07:29:00 | 3822.51 | 3822.51 | 3822.51 | 3822.51 | 0.44 | 1697.19 | 3822.51 2014-03-17 07:30:00 | 3822.60 | 3823.00 | 3822.60 | 3823.00 | 1.28 | 4904.91 | 3823.00 2014-03-17 07:31:00 | 3823.00 | 3823.00 | 3821.30 | 3821.30 | 28.97 | 110734.47 | 3822.12 2014-03-17 07:32:00 | 3821.91 | 3821.91 | 3820.99 | 3820.99 | 12.53 | 47877.15 | 3821.31 2014-03-17 07:33:00 | 3820.97 | 3821.92 | 3820.67 | 3821.92 | 57.06 | 218041.11 | 3821.13 2014-03-17 07:34:00 | 3821.92 | 3823.53 | 3821.00 | 3822.96 | 48.33 | 184715.89 | 3822.21 2014-03-17 07:35:00 | 3822.28 | 3822.28 | 3820.00 | 3820.00 | 58.89 | 224983.76 | 3820.15 2014-03-17 07:36:00 | 3820.00 | 3821.87 | 3820.00 | 3820.00 | 61.58 | 235271.37 | 3820.64 2014-03-17 07:37:00 | 3820.53 | 3821.60 | 3818.40 | 3820.10 | 96.10 | 367097.30 | 3820.07 2014-03-17 07:38:00 | 3820.10 | 3820.10 | 3818.10 | 3819.29 | 43.77 | 167148.51 | 3819.05 2014-03-17 07:39:00 | 3818.06 | 3819.96 | 3818.02 | 3818.05 | 94.37 | 360416.53 | 3819.10 2014-03-17 07:40:00 | 3819.83 | 3819.83 | 3817.00 | 3819.47 | 53.02 | 202455.16 | 3818.40 2014-03-17 07:41:00 | 3818.99 | 3821.00 | 3817.00 | 3821.00 | 43.50 | 166127.13 | 3818.75 2014-03-17 07:42:00 | 3820.71 | 3821.00 | 3820.17 | 3820.17 | 2.34 | 8954.67 | 3820.25 2014-03-17 07:43:00 | 3820.19 | 3820.19 | 3817.12 | 3818.75 | 68.19 | 260415.04 | 3819.13 2014-03-17 07:44:00 | 3818.57 | 3819.41 | 3817.00 | 3817.00 | 61.85 | 236157.07 | 3818.04 2014-03-17 07:45:00 | 3817.00 | 3817.00 | 3813.22 | 3814.01 | 100.75 | 384382.88 | 3815.06 2014-03-17 07:46:00 | 3813.50 | 3815.24 | 3813.50 | 3815.01 | 64.17 | 244786.51 | 3814.48 2014-03-17 07:47:00 | 3815.00 | 3816.00 | 3815.00 | 3815.00 | 96.66 | 368738.88 | 3815.00 2014-03-17 07:48:00 | 3814.00 | 3814.90 | 3811.01 | 3812.01 | 51.37 | 195832.62 | 3812.57 2014-03-17 07:49:00 | 3812.00 | 3812.00 | 3808.20 | 3809.23 | 49.12 | 187168.76 | 3810.13 2014-03-17 07:50:00 | 3809.22 | 3811.74 | 3807.01 | 3811.74 | 53.99 | 205669.93 | 3809.48 2014-03-17 07:51:00 | 3811.05 | 3811.74 | 3807.01 | 3810.00 | 62.86 | 239488.10 | 3809.99 2014-03-17 07:52:00 | 3809.89 | 3809.89 | 3806.07 | 3807.20 | 31.09 | 118404.77 | 3808.08 2014-03-17 07:53:00 | 3807.25 | 3808.80 | 3805.87 | 3805.92 | 73.30 | 279023.63 | 3806.70 2014-03-17 07:54:00 | 3805.92 | 3805.94 | 3801.18 | 3802.28 | 100.78 | 383319.78 | 3803.61 2014-03-17 07:55:00 | 3801.37 | 3805.98 | 3800.00 | 3802.76 | 77.70 | 295368.66 | 3801.45 2014-03-17 07:56:00 | 3802.60 | 3807.60 | 3802.00 | 3805.13 | 26.99 | 102670.08 | 3803.86 2014-03-17 07:57:00 | 3805.97 | 3807.08 | 3803.00 | 3803.20 | 61.51 | 234092.10 | 3805.76 2014-03-17 07:58:00 | 3803.89 | 3805.22 | 3803.00 | 3805.07 | 38.97 | 148255.68 | 3803.96 2014-03-17 07:59:00 | 3804.94 | 3804.94 | 3800.00 | 3800.00 | 114.09 | 433691.18 | 3801.27 2014-03-17 08:00:00 | 3800.00 | 3800.00 | 3790.00 | 3790.00 | 144.12 | 546801.68 | 3794.18 2014-03-17 08:01:00 | 3789.99 | 3790.00 | 3783.97 | 3784.87 | 96.69 | 366136.63 | 3786.75 2014-03-17 08:02:00 | 3784.86 | 3786.03 | 3782.30 | 3782.31 | 99.87 | 377964.81 | 3784.61 2014-03-17 08:03:00 | 3782.98 | 3785.00 | 3780.02 | 3780.99 | 133.69 | 505764.22 | 3783.06 2014-03-17 08:04:00 | 3781.98 | 3786.00 | 3780.00 | 3783.38 | 111.10 | 420169.20 | 3781.87 2014-03-17 08:05:00 | 3780.35 | 3784.17 | 3780.01 | 3780.46 | 106.78 | 403761.22 | 3781.31 2014-03-17 08:06:00 | 3781.13 | 3782.32 | 3775.00 | 3775.00 | 111.49 | 421406.04 | 3779.77 2014-03-17 08:07:00 | 3775.00 | 3777.99 | 3770.00 | 3770.00 | 126.87 | 478653.41 | 3772.88 2014-03-17 08:08:00 | 3772.00 | 3775.00 | 3768.05 | 3771.28 | 139.73 | 527005.18 | 3771.57 2014-03-17 08:09:00 | 3770.14 | 3780.00 | 3769.92 | 3776.05 | 106.31 | 401312.95 | 3774.90 2014-03-17 08:10:00 | 3779.79 | 3779.79 | 3776.03 | 3778.19 | 77.52 | 292863.64 | 3777.96 2014-03-17 08:11:00 | 3778.13 | 3815.00 | 3778.13 | 3782.00 | 147.01 | 556372.26 | 3784.64 2014-03-17 08:12:00 | 3782.00 | 3785.00 | 3768.00 | 3775.00 | 108.71 | 410696.87 | 3778.02 2014-03-17 08:13:00 | 3777.99 | 3778.00 | 3768.01 | 3768.01 | 91.78 | 346234.05 | 3772.27 2014-03-17 08:14:00 | 3768.01 | 3770.10 | 3760.00 | 3765.65 | 109.23 | 411260.44 | 3764.95 2014-03-17 08:15:00 | 3764.00 | 3766.00 | 3755.91 | 3765.99 | 149.87 | 563761.44 | 3761.62 2014-03-17 08:16:00 | 3762.03 | 3775.80 | 3762.02 | 3773.43 | 53.58 | 201931.42 | 3768.85 2014-03-17 08:17:00 | 3765.00 | 3775.85 | 3765.00 | 3772.49 | 104.13 | 392711.25 | 3771.36 2014-03-17 08:18:00 | 3771.00 | 3775.00 | 3765.56 | 3765.76 | 131.09 | 494274.91 | 3770.62 2014-03-17 08:19:00 | 3769.47 | 3770.75 | 3765.00 | 3765.31 | 98.13 | 369626.62 | 3766.82 2014-03-17 08:20:00 | 3766.56 | 3769.50 | 3765.29 | 3767.00 | 106.62 | 401711.57 | 3767.87 2014-03-17 08:21:00 | 3767.00 | 3775.00 | 3765.00 | 3774.56 | 109.60 | 412960.33 | 3768.06 2014-03-17 08:22:00 | 3770.17 | 3775.00 | 3770.08 | 3774.00 | 67.97 | 256374.20 | 3771.93 2014-03-17 08:23:00 | 3772.18 | 3775.00 | 3771.00 | 3773.96 | 100.19 | 378055.29 | 3773.35 2014-03-17 08:24:00 | 3772.01 | 3775.00 | 3767.00 | 3775.00 | 74.47 | 280877.26 | 3771.58 2014-03-17 08:25:00 | 3768.00 | 3774.99 | 3768.00 | 3772.00 | 36.66 | 138307.60 | 3773.12 2014-03-17 08:26:00 | 3770.60 | 3773.00 | 3770.60 | 3772.10 | 74.84 | 282272.43 | 3771.68 2014-03-17 08:27:00 | 3772.00 | 3772.53 | 3766.12 | 3766.12 | 46.66 | 175931.38 | 3770.34 2014-03-17 08:28:00 | 3766.12 | 3766.12 | 3761.01 | 3762.94 | 52.07 | 196016.12 | 3764.62 2014-03-17 08:29:00 | 3761.49 | 3763.00 | 3760.00 | 3763.00 | 54.75 | 205950.76 | 3761.59 2014-03-17 08:30:00 | 3763.00 | 3765.00 | 3759.99 | 3762.12 | 110.21 | 414559.49 | 3761.68 2014-03-17 08:31:00 | 3762.72 | 3770.09 | 3761.03 | 3764.00 | 74.75 | 281497.57 | 3765.65 2014-03-17 08:32:00 | 3768.00 | 3771.46 | 3765.00 | 3768.56 | 106.31 | 400518.87 | 3767.50 2014-03-17 08:33:00 | 3765.21 | 3768.00 | 3765.21 | 3766.00 | 40.87 | 153926.70 | 3766.71 2014-03-17 08:34:00 | 3766.00 | 3769.76 | 3764.02 | 3768.00 | 79.43 | 299157.40 | 3766.11 2014-03-17 08:35:00 | 3764.24 | 3769.00 | 3764.00 | 3768.00 | 28.97 | 109123.20 | 3766.25 2014-03-17 08:36:00 | 3768.89 | 3771.88 | 3768.88 | 3770.99 | 76.62 | 288856.20 | 3770.08 2014-03-17 08:37:00 | 3771.79 | 3774.00 | 3770.12 | 3774.00 | 95.59 | 360679.41 | 3773.23 2014-03-17 08:38:00 | 3774.00 | 3774.00 | 3771.10 | 3771.11 | 80.11 | 302203.98 | 3772.32 2014-03-17 08:39:00 | 3771.10 | 3772.87 | 3767.01 | 3770.69 | 149.24 | 562736.64 | 3770.61 2014-03-17 08:40:00 | 3772.00 | 3775.00 | 3772.00 | 3775.00 | 71.00 | 267879.37 | 3772.84 2014-03-17 08:41:00 | 3775.00 | 3777.76 | 3773.49 | 3773.70 | 103.37 | 390224.15 | 3774.88 2014-03-17 08:42:00 | 3773.70 | 3774.00 | 3772.26 | 3772.30 | 65.31 | 246437.59 | 3773.41 2014-03-17 08:43:00 | 3773.79 | 3774.85 | 3771.00 | 3771.31 | 164.64 | 621121.80 | 3772.72 2014-03-17 08:44:00 | 3772.39 | 3773.39 | 3768.69 | 3770.00 | 132.70 | 500456.01 | 3771.33 2014-03-17 08:45:00 | 3769.80 | 3770.10 | 3765.00 | 3766.85 | 49.94 | 188160.00 | 3767.42 2014-03-17 08:46:00 | 3765.83 | 3768.90 | 3765.00 | 3768.00 | 43.25 | 162945.00 | 3767.69 2014-03-17 08:47:00 | 3768.70 | 3772.00 | 3768.70 | 3769.88 | 46.05 | 173618.29 | 3770.46 2014-03-17 08:48:00 | 3769.00 | 3772.00 | 3769.00 | 3771.75 | 77.55 | 292382.85 | 3770.49 2014-03-17 08:49:00 | 3771.12 | 3772.00 | 3770.03 | 3771.00 | 94.95 | 358101.51 | 3771.32 2014-03-17 08:50:00 | 3770.12 | 3771.99 | 3769.05 | 3770.09 | 106.44 | 401344.83 | 3770.62 2014-03-17 08:51:00 | 3770.10 | 3772.00 | 3770.05 | 3771.06 | 80.30 | 302839.80 | 3771.17 2014-03-17 08:52:00 | 3771.16 | 3772.88 | 3770.26 | 3772.80 | 122.98 | 463818.50 | 3771.50 2014-03-17 08:53:00 | 3771.73 | 3772.90 | 3770.50 | 3771.39 | 48.35 | 182343.99 | 3771.33 2014-03-17 08:54:00 | 3771.16 | 3772.70 | 3771.05 | 3771.89 | 107.45 | 405301.88 | 3772.00 2014-03-17 08:55:00 | 3772.37 | 3772.50 | 3771.06 | 3771.90 | 80.18 | 302408.27 | 3771.76 2014-03-17 08:56:00 | 3771.11 | 3772.37 | 3770.16 | 3771.50 | 55.39 | 208898.42 | 3771.48 2014-03-17 08:57:00 | 3771.92 | 3772.18 | 3770.20 | 3770.82 | 66.84 | 252091.30 | 3771.39 2014-03-17 08:58:00 | 3770.25 | 3771.47 | 3770.00 | 3770.00 | 68.59 | 258619.13 | 3770.62 2014-03-17 08:59:00 | 3770.00 | 3771.03 | 3769.90 | 3769.97 | 47.11 | 177606.89 | 3770.29 2014-03-17 09:00:00 | 3769.51 | 3769.97 | 3769.44 | 3769.97 | 5.71 | 21505.09 | 3769.52 2014-03-17 09:01:00 | 3770.01 | 3770.97 | 3769.00 | 3769.00 | 16.36 | 61665.34 | 3769.97 2014-03-17 09:02:00 | 3770.96 | 3772.21 | 3770.34 | 3772.00 | 21.51 | 81110.71 | 3771.54 2014-03-17 09:03:00 | 3772.04 | 3773.00 | 3770.05 | 3771.31 | 52.48 | 197900.65 | 3771.12 2014-03-17 09:04:00 | 3772.98 | 3773.00 | 3770.42 | 3770.51 | 71.30 | 268928.97 | 3771.58 2014-03-17 09:05:00 | 3770.48 | 3772.48 | 3770.48 | 3772.20 | 68.90 | 259877.68 | 3771.70 2014-03-17 09:06:00 | 3771.00 | 3773.00 | 3770.30 | 3770.50 | 37.71 | 142234.40 | 3771.40 2014-03-17 09:07:00 | 3770.30 | 3772.99 | 3770.30 | 3772.99 | 15.03 | 56678.64 | 3771.54 2014-03-17 09:08:00 | 3771.80 | 3773.50 | 3770.81 | 3773.49 | 75.38 | 284334.41 | 3772.01 2014-03-17 09:09:00 | 3773.51 | 3777.99 | 3773.50 | 3775.80 | 48.29 | 182320.50 | 3775.38 2014-03-17 09:10:00 | 3775.83 | 3777.99 | 3775.78 | 3777.00 | 16.23 | 61304.96 | 3776.80 2014-03-17 09:11:00 | 3777.10 | 3780.00 | 3777.10 | 3779.00 | 34.20 | 129241.09 | 3779.20 2014-03-17 09:12:00 | 3779.92 | 3785.00 | 3779.01 | 3783.99 | 47.38 | 179125.55 | 3780.46 2014-03-17 09:13:00 | 3781.20 | 3785.00 | 3780.20 | 3783.71 | 41.30 | 156160.72 | 3781.50 2014-03-17 09:14:00 | 3782.00 | 3784.90 | 3780.99 | 3781.00 | 49.83 | 188461.45 | 3782.32 2014-03-17 09:15:00 | 3780.50 | 3781.90 | 3780.20 | 3781.20 | 32.78 | 123934.68 | 3781.15 2014-03-17 09:16:00 | 3781.79 | 3782.99 | 3780.60 | 3782.00 | 17.50 | 66182.17 | 3781.62 2014-03-17 09:17:00 | 3782.61 | 3788.50 | 3781.00 | 3784.03 | 58.73 | 222207.13 | 3783.73 2014-03-17 09:18:00 | 3784.10 | 3787.00 | 3783.97 | 3787.00 | 16.90 | 63983.38 | 3785.55 2014-03-17 09:19:00 | 3788.00 | 3790.00 | 3785.00 | 3786.00 | 46.45 | 175914.38 | 3787.10 2014-03-17 09:20:00 | 3786.00 | 3787.01 | 3784.93 | 3784.93 | 16.52 | 62527.96 | 3785.67 2014-03-17 09:21:00 | 3784.10 | 3784.10 | 3782.70 | 3783.00 | 21.50 | 81322.32 | 3782.96 2014-03-17 09:22:00 | 3782.00 | 3784.05 | 3780.01 | 3780.99 | 70.78 | 267675.37 | 3781.74 2014-03-17 09:23:00 | 3780.60 | 3783.00 | 3780.01 | 3781.96 | 54.26 | 205170.80 | 3781.11 2014-03-17 09:24:00 | 3781.00 | 3781.00 | 3778.80 | 3778.81 | 68.84 | 260208.34 | 3779.68 2014-03-17 09:25:00 | 3778.81 | 3778.81 | 3777.93 | 3777.93 | 19.72 | 74497.99 | 3778.36 2014-03-17 09:26:00 | 3777.93 | 3780.00 | 3777.93 | 3779.98 | 25.42 | 96046.03 | 3778.51 2014-03-17 09:27:00 | 3778.85 | 3781.93 | 3778.16 | 3781.90 | 47.74 | 180433.08 | 3779.57 2014-03-17 09:28:00 | 3780.22 | 3781.26 | 3780.00 | 3780.47 | 55.29 | 209002.81 | 3780.19 2014-03-17 09:29:00 | 3781.26 | 3781.32 | 3777.47 | 3777.47 | 27.31 | 103183.86 | 3778.80 2014-03-17 09:30:00 | 3777.09 | 3778.00 | 3775.01 | 3775.73 | 11.02 | 41598.06 | 3776.49 2014-03-17 09:31:00 | 3775.01 | 3777.71 | 3775.00 | 3775.12 | 82.40 | 311096.06 | 3775.35 2014-03-17 09:32:00 | 3775.12 | 3775.50 | 3771.08 | 3773.00 | 66.58 | 251199.56 | 3772.95 2014-03-17 09:33:00 | 3773.00 | 3774.04 | 3771.15 | 3771.15 | 44.77 | 168889.26 | 3772.38 2014-03-17 09:34:00 | 3771.15 | 3774.89 | 3771.00 | 3773.99 | 43.09 | 162537.39 | 3772.31 2014-03-17 09:35:00 | 3773.50 | 3773.90 | 3771.99 | 3772.98 | 9.17 | 34611.01 | 3772.73 2014-03-17 09:36:00 | 3773.01 | 3773.01 | 3771.00 | 3771.00 | 23.21 | 87522.05 | 3771.53 2014-03-17 09:37:00 | 3770.00 | 3771.99 | 3767.01 | 3770.12 | 72.49 | 273355.07 | 3770.88 2014-03-17 09:38:00 | 3770.27 | 3773.00 | 3768.00 | 3771.55 | 78.01 | 294116.95 | 3770.44 2014-03-17 09:39:00 | 3772.00 | 3773.20 | 3768.52 | 3772.90 | 50.05 | 188802.62 | 3772.43 2014-03-17 09:40:00 | 3771.24 | 3773.25 | 3769.04 | 3772.61 | 68.05 | 256665.85 | 3771.50 2014-03-17 09:41:00 | 3772.47 | 3774.00 | 3772.47 | 3772.89 | 15.51 | 58537.88 | 3773.47 2014-03-17 09:42:00 | 3772.89 | 3773.94 | 3771.20 | 3773.87 | 66.18 | 249673.09 | 3772.58 2014-03-17 09:43:00 | 3773.37 | 3773.37 | 3771.02 | 3771.02 | 38.29 | 144451.75 | 3772.18 2014-03-17 09:44:00 | 3770.80 | 3773.89 | 3770.00 | 3772.52 | 35.12 | 132469.13 | 3772.33 2014-03-17 09:45:00 | 3773.14 | 3775.00 | 3772.33 | 3773.93 | 77.10 | 290965.29 | 3773.82 2014-03-17 09:46:00 | 3773.48 | 3775.10 | 3772.71 | 3773.78 | 48.78 | 184090.62 | 3774.21 2014-03-17 09:47:00 | 3775.09 | 3779.39 | 3775.09 | 3777.00 | 74.91 | 283002.71 | 3777.95 2014-03-17 09:48:00 | 3778.99 | 3780.00 | 3778.02 | 3779.89 | 29.20 | 110350.17 | 3779.76 2014-03-17 09:49:00 | 3779.89 | 3779.89 | 3776.33 | 3776.33 | 30.53 | 115399.12 | 3779.36 2014-03-17 09:50:00 | 3777.27 | 3777.37 | 3776.33 | 3777.00 | 8.57 | 32370.20 | 3777.15 2014-03-17 09:51:00 | 3777.00 | 3778.78 | 3777.00 | 3778.00 | 38.72 | 146275.48 | 3777.68 2014-03-17 09:52:00 | 3778.00 | 3779.80 | 3776.81 | 3777.30 | 77.79 | 293904.50 | 3778.23 2014-03-17 09:53:00 | 3777.41 | 3779.00 | 3777.38 | 3778.13 | 24.02 | 90752.16 | 3778.19 2014-03-17 09:54:00 | 3778.90 | 3778.90 | 3775.75 | 3775.75 | 15.59 | 58875.57 | 3777.71 2014-03-17 09:55:00 | 3775.75 | 3775.76 | 3773.98 | 3775.24 | 16.30 | 61512.74 | 3774.48 2014-03-17 09:56:00 | 3774.20 | 3777.69 | 3774.20 | 3777.63 | 29.21 | 110284.35 | 3776.09 2014-03-17 09:57:00 | 3777.62 | 3778.70 | 3776.01 | 3777.49 | 56.02 | 211586.22 | 3777.18 2014-03-17 09:58:00 | 3778.10 | 3778.10 | 3777.50 | 3777.88 | 2.68 | 10109.58 | 3777.87 2014-03-17 09:59:00 | 3778.00 | 3778.93 | 3778.00 | 3778.92 | 9.02 | 34078.02 | 3778.05 2014-03-17 10:00:00 | 3778.40 | 3780.00 | 3778.37 | 3779.48 | 27.84 | 105198.91 | 3779.24 2014-03-17 10:01:00 | 3778.88 | 3781.00 | 3778.88 | 3781.00 | 68.83 | 260141.61 | 3779.70 2014-03-17 10:02:00 | 3780.01 | 3780.01 | 3778.07 | 3779.49 | 43.95 | 166104.01 | 3779.13 2014-03-17 10:03:00 | 3778.30 | 3779.49 | 3778.24 | 3778.94 | 43.15 | 163075.81 | 3778.93 2014-03-17 10:04:00 | 3778.28 | 3780.00 | 3778.28 | 3778.99 | 11.94 | 45117.33 | 3779.30 2014-03-17 10:05:00 | 3778.39 | 3778.90 | 3778.00 | 3778.74 | 44.16 | 166856.31 | 3778.19 2014-03-17 10:06:00 | 3778.73 | 3778.90 | 3778.01 | 3778.90 | 6.10 | 23043.39 | 3778.22 2014-03-17 10:07:00 | 3778.90 | 3778.90 | 3777.99 | 3778.90 | 22.80 | 86159.96 | 3778.45 2014-03-17 10:08:00 | 3778.55 | 3781.00 | 3778.55 | 3778.66 | 31.05 | 117344.79 | 3779.83 2014-03-17 10:09:00 | 3778.86 | 3779.99 | 3778.22 | 3778.26 | 53.13 | 200770.18 | 3779.06 2014-03-17 10:10:00 | 3779.00 | 3780.00 | 3779.00 | 3780.00 | 5.54 | 20945.51 | 3779.41 2014-03-17 10:11:00 | 3780.00 | 3784.68 | 3780.00 | 3782.78 | 22.03 | 83304.02 | 3781.05 2014-03-17 10:12:00 | 3784.69 | 3784.87 | 3780.88 | 3782.01 | 37.95 | 143537.96 | 3782.19 2014-03-17 10:13:00 | 3783.00 | 3783.00 | 3780.00 | 3780.05 | 27.25 | 103043.23 | 3781.54 2014-03-17 10:14:00 | 3781.05 | 3784.80 | 3779.03 | 3784.66 | 56.80 | 214765.82 | 3781.29 2014-03-17 10:15:00 | 3784.00 | 3784.88 | 3782.08 | 3782.28 | 57.99 | 219419.96 | 3783.69 2014-03-17 10:16:00 | 3783.01 | 3786.23 | 3783.01 | 3786.19 | 39.61 | 149905.05 | 3784.62 2014-03-17 10:17:00 | 3786.21 | 3786.22 | 3783.01 | 3784.50 | 62.38 | 236091.49 | 3784.61 2014-03-17 10:18:00 | 3784.50 | 3790.00 | 3784.03 | 3787.64 | 86.40 | 327216.13 | 3787.18 2014-03-17 10:19:00 | 3787.75 | 3787.97 | 3785.00 | 3785.00 | 25.73 | 97415.41 | 3786.65 2014-03-17 10:20:00 | 3785.70 | 3787.99 | 3783.23 | 3784.58 | 24.96 | 94445.60 | 3784.64 2014-03-17 10:21:00 | 3784.01 | 3785.94 | 3784.01 | 3784.37 | 35.00 | 132470.68 | 3784.66 2014-03-17 10:22:00 | 3784.32 | 3784.38 | 3782.20 | 3783.27 | 62.12 | 235012.57 | 3783.51 2014-03-17 10:23:00 | 3783.27 | 3783.27 | 3782.90 | 3783.05 | 28.25 | 106852.13 | 3783.05 2014-03-17 10:24:00 | 3783.05 | 3784.00 | 3783.02 | 3783.99 | 3.37 | 12734.35 | 3783.23 2014-03-17 10:25:00 | 3783.02 | 3784.00 | 3782.36 | 3782.89 | 40.07 | 151571.11 | 3783.13 2014-03-17 10:26:00 | 3782.74 | 3783.94 | 3782.50 | 3783.00 | 55.61 | 210395.73 | 3783.14 2014-03-17 10:27:00 | 3782.64 | 3783.41 | 3782.01 | 3783.10 | 38.86 | 146986.78 | 3782.86 2014-03-17 10:28:00 | 3783.51 | 3783.94 | 3781.20 | 3781.20 | 46.67 | 176532.55 | 3782.25 2014-03-17 10:29:00 | 3781.00 | 3783.70 | 3780.00 | 3780.00 | 26.90 | 101737.33 | 3782.06 2014-03-17 10:30:00 | 3780.00 | 3780.86 | 3779.31 | 3780.00 | 33.39 | 126206.21 | 3779.87 2014-03-17 10:31:00 | 3779.31 | 3779.95 | 3776.00 | 3778.41 | 55.89 | 211132.13 | 3777.91 2014-03-17 10:32:00 | 3778.11 | 3779.96 | 3776.05 | 3778.31 | 30.74 | 116153.35 | 3778.70 2014-03-17 10:33:00 | 3778.85 | 3779.90 | 3777.97 | 3778.26 | 67.51 | 255100.83 | 3778.71 2014-03-17 10:34:00 | 3779.30 | 3779.98 | 3778.12 | 3778.39 | 50.98 | 192650.23 | 3779.01 2014-03-17 10:35:00 | 3779.35 | 3780.00 | 3778.15 | 3779.93 | 80.97 | 305961.17 | 3778.84 2014-03-17 10:36:00 | 3780.00 | 3780.00 | 3780.00 | 3780.00 | 18.28 | 69083.28 | 3780.00 2014-03-17 10:37:00 | 3780.00 | 3780.07 | 3778.00 | 3779.40 | 27.05 | 102215.93 | 3779.34 2014-03-17 10:38:00 | 3780.59 | 3780.99 | 3778.00 | 3779.88 | 57.63 | 217804.67 | 3779.63 2014-03-17 10:39:00 | 3779.84 | 3780.95 | 3778.17 | 3780.95 | 80.60 | 304635.73 | 3779.60 2014-03-17 10:40:00 | 3781.00 | 3781.00 | 3778.12 | 3780.65 | 47.55 | 179698.19 | 3778.90 2014-03-17 10:41:00 | 3780.65 | 3781.00 | 3778.33 | 3781.00 | 43.99 | 166256.87 | 3779.08 2014-03-17 10:42:00 | 3780.68 | 3780.98 | 3778.25 | 3779.93 | 112.80 | 426324.32 | 3779.50 2014-03-17 10:43:00 | 3779.48 | 3781.00 | 3779.00 | 3779.45 | 92.38 | 349213.59 | 3780.06 2014-03-17 10:44:00 | 3779.44 | 3780.87 | 3779.04 | 3780.11 | 51.64 | 195174.12 | 3779.81 2014-03-17 10:45:00 | 3780.87 | 3781.00 | 3779.00 | 3779.48 | 37.55 | 141965.49 | 3780.60 2014-03-17 10:46:00 | 3780.00 | 3780.00 | 3779.97 | 3779.97 | 12.09 | 45711.38 | 3779.99 2014-03-17 10:47:00 | 3780.19 | 3780.19 | 3779.87 | 3780.01 | 22.59 | 85381.73 | 3779.96 2014-03-17 10:48:00 | 3779.03 | 3779.11 | 3776.00 | 3776.00 | 17.88 | 67563.68 | 3778.94 2014-03-17 10:49:00 | 3777.82 | 3780.01 | 3775.88 | 3778.00 | 78.14 | 295201.39 | 3777.80 2014-03-17 10:50:00 | 3776.12 | 3777.95 | 3775.88 | 3777.14 | 39.12 | 147720.68 | 3776.57 2014-03-17 10:51:00 | 3776.09 | 3777.54 | 3775.16 | 3775.16 | 73.42 | 277280.72 | 3776.69 2014-03-17 10:52:00 | 3775.88 | 3776.79 | 3775.20 | 3775.62 | 38.50 | 145362.53 | 3775.65 2014-03-17 10:53:00 | 3775.70 | 3777.00 | 3775.00 | 3775.53 | 98.30 | 371139.90 | 3775.70 2014-03-17 10:54:00 | 3776.43 | 3776.43 | 3775.04 | 3775.63 | 36.30 | 137049.21 | 3775.88 2014-03-17 10:55:00 | 3776.04 | 3776.81 | 3775.00 | 3775.01 | 90.32 | 341035.76 | 3775.69 2014-03-17 10:56:00 | 3775.03 | 3776.35 | 3775.01 | 3775.51 | 20.97 | 79184.72 | 3775.38 2014-03-17 10:57:00 | 3775.50 | 3776.77 | 3775.00 | 3775.59 | 70.09 | 264625.44 | 3775.35 2014-03-17 10:58:00 | 3775.85 | 3776.67 | 3775.10 | 3775.19 | 80.82 | 305160.60 | 3775.99 2014-03-17 10:59:00 | 3776.29 | 3776.58 | 3775.06 | 3775.23 | 37.75 | 142526.18 | 3775.73 2014-03-17 11:00:00 | 3776.54 | 3776.54 | 3776.54 | 3776.54 | 0.02 | 60.42 | 3776.54 2014-03-17 11:01:00 | 3776.54 | 3776.83 | 3775.53 | 3776.83 | 12.78 | 48244.39 | 3775.88 2014-03-17 11:02:00 | 3776.83 | 3778.94 | 3776.00 | 3776.00 | 68.70 | 259493.85 | 3777.31 2014-03-17 11:03:00 | 3775.02 | 3775.35 | 3774.00 | 3775.35 | 16.69 | 62995.28 | 3775.11 2014-03-17 11:04:00 | 3775.21 | 3775.72 | 3771.00 | 3771.09 | 47.35 | 178664.82 | 3773.36 2014-03-17 11:05:00 | 3771.96 | 3773.90 | 3771.02 | 3773.03 | 32.94 | 124251.90 | 3771.84 2014-03-17 11:06:00 | 3771.42 | 3774.00 | 3771.42 | 3774.00 | 51.13 | 192917.06 | 3773.07 2014-03-17 11:07:00 | 3772.06 | 3774.96 | 3770.06 | 3770.06 | 70.49 | 265885.96 | 3772.02 2014-03-17 11:08:00 | 3770.09 | 3773.36 | 3770.09 | 3771.01 | 37.78 | 142517.81 | 3771.91 2014-03-17 11:09:00 | 3772.80 | 3772.80 | 3767.06 | 3767.53 | 40.58 | 152939.27 | 3769.02 2014-03-17 11:10:00 | 3770.00 | 3770.17 | 3767.12 | 3768.55 | 51.88 | 195495.25 | 3768.07 2014-03-17 11:11:00 | 3768.06 | 3768.87 | 3767.00 | 3767.00 | 30.24 | 113926.20 | 3767.28 2014-03-17 11:12:00 | 3767.00 | 3768.85 | 3765.00 | 3766.87 | 66.16 | 249245.04 | 3767.14 2014-03-17 11:13:00 | 3765.00 | 3767.81 | 3763.00 | 3763.13 | 36.20 | 136298.76 | 3764.95 2014-03-17 11:14:00 | 3763.13 | 3767.03 | 3761.01 | 3762.00 | 45.22 | 170174.20 | 3763.67 2014-03-17 11:15:00 | 3762.91 | 3762.91 | 3757.00 | 3757.00 | 98.38 | 369802.15 | 3759.07 2014-03-17 11:16:00 | 3757.00 | 3757.01 | 3752.08 | 3752.08 | 93.81 | 352268.29 | 3755.25 2014-03-17 11:17:00 | 3752.08 | 3756.97 | 3752.08 | 3756.97 | 59.52 | 223451.65 | 3754.23 2014-03-17 11:18:00 | 3756.93 | 3757.00 | 3752.08 | 3753.92 | 109.00 | 409237.36 | 3754.51 2014-03-17 11:19:00 | 3753.99 | 3757.00 | 3752.11 | 3755.38 | 61.06 | 229232.72 | 3754.22 2014-03-17 11:20:00 | 3756.91 | 3756.91 | 3750.00 | 3753.65 | 38.26 | 143530.94 | 3751.46 2014-03-17 11:21:00 | 3752.10 | 3753.87 | 3750.00 | 3752.10 | 90.54 | 339632.20 | 3751.39 2014-03-17 11:22:00 | 3752.93 | 3753.95 | 3751.00 | 3751.40 | 46.54 | 174644.42 | 3752.24 2014-03-17 11:23:00 | 3753.11 | 3753.34 | 3750.98 | 3752.91 | 63.90 | 239776.78 | 3752.43 2014-03-17 11:24:00 | 3752.91 | 3755.00 | 3752.91 | 3754.47 | 57.11 | 214365.05 | 3753.48 2014-03-17 11:25:00 | 3754.50 | 3754.90 | 3752.91 | 3752.91 | 52.38 | 196652.69 | 3754.06 2014-03-17 11:26:00 | 3753.08 | 3754.00 | 3752.93 | 3753.05 | 19.19 | 72013.34 | 3753.43 2014-03-17 11:27:00 | 3752.92 | 3752.92 | 3745.01 | 3745.01 | 70.24 | 263346.62 | 3749.13 2014-03-17 11:28:00 | 3746.00 | 3752.00 | 3745.01 | 3747.16 | 72.00 | 269906.64 | 3748.96 2014-03-17 11:29:00 | 3748.65 | 3749.76 | 3740.00 | 3747.00 | 47.63 | 178329.36 | 3743.98 2014-03-17 11:30:00 | 3745.33 | 3747.24 | 3735.81 | 3747.24 | 82.96 | 310663.65 | 3744.70 2014-03-17 11:31:00 | 3748.00 | 3750.00 | 3745.23 | 3746.48 | 78.55 | 294372.52 | 3747.53 2014-03-17 11:32:00 | 3747.31 | 3749.75 | 3741.72 | 3745.90 | 36.46 | 136595.97 | 3746.67 2014-03-17 11:33:00 | 3740.96 | 3744.00 | 3740.96 | 3744.00 | 64.93 | 243003.68 | 3742.84 2014-03-17 11:34:00 | 3745.95 | 3750.00 | 3744.88 | 3749.15 | 55.07 | 206291.58 | 3746.12 2014-03-17 11:35:00 | 3749.99 | 3750.00 | 3733.96 | 3747.27 | 75.51 | 282657.91 | 3743.42 2014-03-17 11:36:00 | 3747.27 | 3747.27 | 3744.01 | 3747.00 | 40.30 | 150982.15 | 3746.36 2014-03-17 11:37:00 | 3747.17 | 3748.34 | 3747.00 | 3748.01 | 54.75 | 205153.14 | 3747.36 2014-03-17 11:38:00 | 3747.08 | 3749.82 | 3745.00 | 3748.00 | 69.05 | 258684.98 | 3746.56 2014-03-17 11:39:00 | 3748.00 | 3748.00 | 3740.00 | 3740.00 | 49.63 | 185899.09 | 3745.55 2014-03-17 11:40:00 | 3741.88 | 3745.28 | 3738.20 | 3738.54 | 118.91 | 444912.76 | 3741.50 2014-03-17 11:41:00 | 3738.20 | 3742.98 | 3738.00 | 3742.98 | 85.27 | 318924.31 | 3740.13 2014-03-17 11:42:00 | 3743.04 | 3743.68 | 3739.63 | 3739.63 | 46.35 | 173439.78 | 3741.64 2014-03-17 11:43:00 | 3738.38 | 3742.00 | 3738.00 | 3740.47 | 72.59 | 271533.02 | 3740.64 2014-03-17 11:44:00 | 3741.94 | 3741.94 | 3738.01 | 3738.01 | 63.34 | 236874.39 | 3739.79 2014-03-17 11:45:00 | 3738.00 | 3740.00 | 3736.00 | 3740.00 | 71.15 | 265928.60 | 3737.42 2014-03-17 11:46:00 | 3736.74 | 3739.92 | 3736.54 | 3737.76 | 56.20 | 210074.27 | 3738.11 2014-03-17 11:47:00 | 3737.34 | 3739.80 | 3737.30 | 3738.00 | 46.30 | 173106.63 | 3738.88 2014-03-17 11:48:00 | 3738.00 | 3745.01 | 3738.00 | 3745.01 | 56.00 | 209424.69 | 3739.79 2014-03-17 11:49:00 | 3743.74 | 3743.74 | 3738.05 | 3740.74 | 93.50 | 349723.80 | 3740.56 2014-03-17 11:50:00 | 3739.93 | 3743.00 | 3739.00 | 3743.00 | 40.14 | 150179.89 | 3741.50 2014-03-17 11:51:00 | 3743.01 | 3745.00 | 3743.00 | 3743.97 | 62.03 | 232226.73 | 3743.96 2014-03-17 11:52:00 | 3743.01 | 3746.00 | 3742.98 | 3743.90 | 98.30 | 368026.83 | 3743.95 2014-03-17 11:53:00 | 3743.88 | 3746.68 | 3743.88 | 3745.30 | 72.92 | 273120.20 | 3745.53 2014-03-17 11:54:00 | 3746.25 | 3748.00 | 3744.00 | 3744.00 | 70.59 | 264368.49 | 3745.34 2014-03-17 11:55:00 | 3744.00 | 3744.01 | 3740.51 | 3743.69 | 48.37 | 181033.22 | 3742.60 2014-03-17 11:56:00 | 3744.00 | 3744.90 | 3740.02 | 3742.06 | 56.11 | 210017.72 | 3743.16 2014-03-17 11:57:00 | 3744.39 | 3744.39 | 3742.11 | 3742.42 | 71.67 | 268252.22 | 3743.14 2014-03-17 11:58:00 | 3744.00 | 3744.00 | 3741.20 | 3741.20 | 38.40 | 143702.03 | 3742.63 2014-03-17 11:59:00 | 3740.62 | 3742.88 | 3739.00 | 3740.35 | 64.85 | 242600.66 | 3741.24 2014-03-17 12:00:00 | 3740.50 | 3742.77 | 3740.50 | 3742.06 | 88.68 | 331812.42 | 3741.68 2014-03-17 12:01:00 | 3742.86 | 3742.86 | 3741.05 | 3742.64 | 28.44 | 106410.08 | 3741.56 2014-03-17 12:02:00 | 3742.64 | 3742.88 | 3741.12 | 3741.34 | 42.88 | 160449.79 | 3741.83 2014-03-17 12:03:00 | 3742.28 | 3744.00 | 3741.00 | 3743.88 | 71.44 | 267307.55 | 3741.92 2014-03-17 12:04:00 | 3742.87 | 3744.00 | 3741.42 | 3743.96 | 74.70 | 279602.75 | 3742.81 2014-03-17 12:05:00 | 3744.00 | 3747.00 | 3744.00 | 3745.20 | 78.90 | 295547.33 | 3745.70 2014-03-17 12:06:00 | 3746.01 | 3746.01 | 3741.00 | 3744.50 | 131.29 | 491551.84 | 3744.04 2014-03-17 12:07:00 | 3743.90 | 3747.98 | 3742.31 | 3744.82 | 152.69 | 571795.12 | 3744.93 2014-03-17 12:08:00 | 3744.00 | 3745.60 | 3742.04 | 3743.96 | 79.99 | 299435.94 | 3743.23 2014-03-17 12:09:00 | 3744.48 | 3745.30 | 3742.11 | 3742.80 | 54.95 | 205739.01 | 3744.11 2014-03-17 12:10:00 | 3742.12 | 3743.98 | 3742.10 | 3743.81 | 52.01 | 194666.49 | 3743.08 2014-03-17 12:11:00 | 3743.81 | 3746.01 | 3743.79 | 3745.74 | 10.32 | 38632.08 | 3745.23 2014-03-17 12:12:00 | 3745.74 | 3750.00 | 3745.67 | 3747.89 | 114.32 | 428425.94 | 3747.60 2014-03-17 12:13:00 | 3749.39 | 3750.00 | 3747.84 | 3748.98 | 51.68 | 193743.26 | 3749.12 2014-03-17 12:14:00 | 3749.98 | 3751.53 | 3746.01 | 3751.00 | 43.50 | 163165.44 | 3750.67 2014-03-17 12:15:00 | 3750.00 | 3750.00 | 3748.99 | 3750.00 | 8.66 | 32469.22 | 3749.33 2014-03-17 12:16:00 | 3750.00 | 3750.90 | 3749.05 | 3750.69 | 17.85 | 66920.55 | 3750.10 2014-03-17 12:17:00 | 3750.21 | 3751.00 | 3748.88 | 3751.00 | 74.71 | 280119.80 | 3749.58 2014-03-17 12:18:00 | 3751.00 | 3754.90 | 3748.02 | 3748.68 | 92.50 | 346883.34 | 3750.01 2014-03-17 12:19:00 | 3749.46 | 3753.98 | 3749.46 | 3752.19 | 85.53 | 320934.94 | 3752.26 2014-03-17 12:20:00 | 3753.94 | 3756.82 | 3753.47 | 3756.54 | 67.59 | 253817.11 | 3755.19 2014-03-17 12:21:00 | 3756.42 | 3759.90 | 3756.42 | 3758.43 | 141.52 | 531882.43 | 3758.46 2014-03-17 12:22:00 | 3758.39 | 3758.43 | 3755.00 | 3757.82 | 60.30 | 226565.07 | 3757.17 2014-03-17 12:23:00 | 3757.82 | 3757.99 | 3755.00 | 3757.00 | 48.45 | 181977.71 | 3756.38 2014-03-17 12:24:00 | 3757.00 | 3757.49 | 3755.01 | 3757.16 | 47.90 | 179939.98 | 3756.97 2014-03-17 12:25:00 | 3757.00 | 3757.29 | 3755.00 | 3756.43 | 25.03 | 93993.49 | 3755.98 2014-03-17 12:26:00 | 3755.00 | 3755.00 | 3749.00 | 3750.00 | 92.40 | 346701.01 | 3752.05 2014-03-17 12:27:00 | 3750.07 | 3754.00 | 3750.00 | 3753.00 | 12.67 | 47536.39 | 3751.59 2014-03-17 12:28:00 | 3753.87 | 3753.88 | 3750.47 | 3751.31 | 65.93 | 247388.97 | 3752.47 2014-03-17 12:29:00 | 3750.47 | 3752.47 | 3750.47 | 3751.50 | 110.06 | 412891.12 | 3751.54 2014-03-17 12:30:00 | 3751.12 | 3758.00 | 3750.59 | 3751.58 | 31.33 | 117532.39 | 3751.55 2014-03-17 12:31:00 | 3751.59 | 3751.96 | 3749.00 | 3751.10 | 26.80 | 100511.15 | 3750.42 2014-03-17 12:32:00 | 3751.13 | 3751.78 | 3750.00 | 3750.18 | 32.21 | 120807.89 | 3750.63 2014-03-17 12:33:00 | 3751.11 | 3752.00 | 3750.04 | 3750.04 | 18.28 | 68570.71 | 3751.54 2014-03-17 12:34:00 | 3751.98 | 3751.98 | 3749.93 | 3749.96 | 17.36 | 65113.56 | 3750.35 2014-03-17 12:35:00 | 3749.01 | 3751.98 | 3749.00 | 3751.54 | 133.43 | 500412.27 | 3750.49 2014-03-17 12:36:00 | 3750.92 | 3753.69 | 3750.12 | 3753.69 | 83.30 | 312442.98 | 3750.95 2014-03-17 12:37:00 | 3753.03 | 3754.00 | 3750.34 | 3753.00 | 74.52 | 279654.33 | 3752.74 2014-03-17 12:38:00 | 3752.94 | 3755.00 | 3752.93 | 3754.33 | 79.93 | 300067.15 | 3754.12 2014-03-17 12:39:00 | 3753.80 | 3754.86 | 3752.00 | 3754.00 | 38.71 | 145293.47 | 3753.19 2014-03-17 12:40:00 | 3755.25 | 3756.00 | 3752.99 | 3754.17 | 88.06 | 330598.93 | 3754.42 2014-03-17 12:41:00 | 3753.33 | 3755.06 | 3753.21 | 3754.37 | 57.07 | 214213.26 | 3753.78 2014-03-17 12:42:00 | 3754.21 | 3754.91 | 3753.12 | 3753.63 | 82.50 | 309721.30 | 3754.06 2014-03-17 12:43:00 | 3754.49 | 3754.50 | 3753.01 | 3753.23 | 24.43 | 91684.77 | 3753.57 2014-03-17 12:44:00 | 3753.51 | 3754.93 | 3753.05 | 3754.79 | 120.65 | 452899.34 | 3753.98 2014-03-17 12:45:00 | 3753.66 | 3754.79 | 3753.02 | 3753.36 | 135.07 | 507012.48 | 3753.76 2014-03-17 12:46:00 | 3754.63 | 3755.90 | 3753.10 | 3755.28 | 145.64 | 546778.10 | 3754.26 2014-03-17 12:47:00 | 3755.62 | 3759.81 | 3754.00 | 3759.12 | 123.81 | 465130.65 | 3756.90 2014-03-17 12:48:00 | 3759.75 | 3759.91 | 3756.11 | 3756.73 | 141.44 | 531494.40 | 3757.79 2014-03-17 12:49:00 | 3757.05 | 3758.00 | 3756.00 | 3757.20 | 88.76 | 333452.94 | 3756.79 2014-03-17 12:50:00 | 3757.21 | 3758.60 | 3756.38 | 3758.02 | 53.68 | 201724.69 | 3757.91 2014-03-17 12:51:00 | 3758.14 | 3759.29 | 3756.04 | 3757.55 | 102.64 | 385681.07 | 3757.65 2014-03-17 12:52:00 | 3757.14 | 3759.00 | 3755.00 | 3758.36 | 98.04 | 368318.36 | 3757.01 2014-03-17 12:53:00 | 3758.00 | 3758.00 | 3755.44 | 3755.44 | 77.06 | 289501.13 | 3756.73 2014-03-17 12:54:00 | 3755.40 | 3756.94 | 3755.40 | 3756.26 | 80.27 | 301504.62 | 3756.32 2014-03-17 12:55:00 | 3756.31 | 3756.98 | 3755.01 | 3755.95 | 74.97 | 281591.71 | 3755.96 2014-03-17 12:56:00 | 3756.25 | 3757.97 | 3755.07 | 3755.48 | 102.16 | 383742.47 | 3756.44 2014-03-17 12:57:00 | 3756.99 | 3757.00 | 3755.20 | 3756.00 | 46.03 | 172891.82 | 3756.15 2014-03-17 12:58:00 | 3756.00 | 3756.00 | 3755.00 | 3755.01 | 6.94 | 26072.56 | 3755.77 2014-03-17 12:59:00 | 3756.49 | 3756.91 | 3754.94 | 3756.41 | 83.18 | 312391.44 | 3755.83 2014-03-17 13:00:00 | 3756.58 | 3756.77 | 3753.98 | 3753.98 | 49.02 | 184125.24 | 3755.82 2014-03-17 13:01:00 | 3753.97 | 3753.97 | 3751.87 | 3751.87 | 24.50 | 91917.74 | 3752.20 2014-03-17 13:02:00 | 3751.24 | 3752.28 | 3748.63 | 3748.63 | 54.34 | 203840.25 | 3751.06 2014-03-17 13:03:00 | 3749.13 | 3750.00 | 3742.50 | 3750.00 | 76.27 | 285796.45 | 3747.17 2014-03-17 13:04:00 | 3748.01 | 3750.00 | 3748.00 | 3748.99 | 37.78 | 141645.47 | 3748.72 2014-03-17 13:05:00 | 3749.51 | 3749.98 | 3744.99 | 3748.00 | 73.97 | 277219.20 | 3747.83 2014-03-17 13:06:00 | 3747.37 | 3750.00 | 3744.84 | 3744.97 | 196.15 | 734943.03 | 3746.82 2014-03-17 13:07:00 | 3745.17 | 3749.00 | 3744.88 | 3746.00 | 176.78 | 662235.59 | 3746.14 2014-03-17 13:08:00 | 3746.09 | 3747.73 | 3745.00 | 3746.55 | 47.23 | 176935.86 | 3746.18 2014-03-17 13:09:00 | 3746.63 | 3747.70 | 3742.50 | 3744.22 | 79.22 | 296742.54 | 3745.99 2014-03-17 13:10:00 | 3745.00 | 3745.08 | 3742.30 | 3743.09 | 86.48 | 323769.31 | 3743.78 2014-03-17 13:11:00 | 3743.99 | 3746.01 | 3742.45 | 3746.01 | 68.26 | 255546.61 | 3743.94 2014-03-17 13:12:00 | 3745.56 | 3746.01 | 3742.40 | 3746.01 | 21.44 | 80295.05 | 3744.93 2014-03-17 13:13:00 | 3745.99 | 3746.01 | 3744.02 | 3745.05 | 124.14 | 464911.29 | 3744.94 2014-03-17 13:14:00 | 3745.77 | 3745.95 | 3744.90 | 3745.00 | 27.43 | 102739.11 | 3745.23 2014-03-17 13:15:00 | 3745.01 | 3757.62 | 3745.01 | 3750.54 | 88.73 | 332549.44 | 3748.09 2014-03-17 13:16:00 | 3750.89 | 3754.92 | 3749.79 | 3750.19 | 97.66 | 366339.95 | 3751.18 2014-03-17 13:17:00 | 3750.00 | 3750.99 | 3748.29 | 3750.49 | 77.31 | 289851.85 | 3749.46 2014-03-17 13:18:00 | 3749.94 | 3750.45 | 3748.29 | 3750.00 | 54.91 | 205866.06 | 3749.29 2014-03-17 13:19:00 | 3749.02 | 3751.00 | 3749.00 | 3750.36 | 58.21 | 218327.23 | 3750.42 2014-03-17 13:20:00 | 3750.01 | 3751.00 | 3750.00 | 3750.57 | 17.20 | 64528.93 | 3750.59 2014-03-17 13:21:00 | 3750.53 | 3752.80 | 3750.00 | 3751.00 | 56.41 | 211589.18 | 3750.92 2014-03-17 13:22:00 | 3752.00 | 3752.00 | 3748.96 | 3748.96 | 15.64 | 58652.29 | 3750.15 2014-03-17 13:23:00 | 3748.94 | 3749.95 | 3747.20 | 3749.90 | 100.40 | 376396.29 | 3748.82 2014-03-17 13:24:00 | 3748.48 | 3750.00 | 3748.07 | 3749.00 | 51.42 | 192759.09 | 3748.79 2014-03-17 13:25:00 | 3748.08 | 3749.89 | 3748.08 | 3748.20 | 11.27 | 42261.25 | 3749.22 2014-03-17 13:26:00 | 3748.17 | 3749.45 | 3746.30 | 3746.30 | 39.58 | 148346.23 | 3748.39 2014-03-17 13:27:00 | 3746.29 | 3747.34 | 3745.03 | 3746.05 | 142.67 | 534408.85 | 3745.90 2014-03-17 13:28:00 | 3745.65 | 3746.56 | 3745.02 | 3745.04 | 133.45 | 499889.33 | 3745.95 2014-03-17 13:29:00 | 3745.04 | 3745.96 | 3745.00 | 3745.00 | 43.64 | 163442.27 | 3745.50 2014-03-17 13:30:00 | 3745.00 | 3748.50 | 3745.00 | 3748.50 | 133.98 | 501891.01 | 3745.93 2014-03-17 13:31:00 | 3748.49 | 3748.83 | 3744.52 | 3744.78 | 130.62 | 489403.78 | 3746.92 2014-03-17 13:32:00 | 3744.52 | 3745.70 | 3744.52 | 3744.57 | 21.38 | 80065.10 | 3745.04 2014-03-17 13:33:00 | 3744.09 | 3744.09 | 3742.70 | 3743.37 | 67.11 | 251220.72 | 3743.19 2014-03-17 13:34:00 | 3742.81 | 3743.95 | 3741.23 | 3742.90 | 138.64 | 518885.79 | 3742.68 2014-03-17 13:35:00 | 3742.45 | 3743.90 | 3741.28 | 3743.46 | 49.39 | 184860.54 | 3743.03 2014-03-17 13:36:00 | 3743.79 | 3750.00 | 3743.79 | 3747.41 | 62.84 | 235441.77 | 3746.98 2014-03-17 13:37:00 | 3746.98 | 3748.70 | 3743.75 | 3746.20 | 63.77 | 238877.28 | 3746.10 2014-03-17 13:38:00 | 3746.50 | 3746.50 | 3742.62 | 3742.62 | 49.39 | 184948.71 | 3744.66 2014-03-17 13:39:00 | 3742.98 | 3743.32 | 3741.38 | 3741.40 | 30.05 | 112451.21 | 3742.14 2014-03-17 13:40:00 | 3741.88 | 3745.83 | 3741.49 | 3745.83 | 115.19 | 431168.78 | 3743.21 2014-03-17 13:41:00 | 3743.45 | 3745.74 | 3743.22 | 3743.80 | 119.27 | 446591.65 | 3744.25 2014-03-17 13:42:00 | 3743.80 | 3745.59 | 3742.02 | 3744.87 | 66.10 | 247486.37 | 3744.01 2014-03-17 13:43:00 | 3742.99 | 3744.99 | 3741.30 | 3743.60 | 51.47 | 192634.20 | 3742.65 2014-03-17 13:44:00 | 3743.02 | 3744.88 | 3742.19 | 3743.90 | 23.66 | 88569.30 | 3743.74 2014-03-17 13:45:00 | 3743.58 | 3745.22 | 3743.58 | 3744.25 | 140.54 | 526220.16 | 3744.22 2014-03-17 13:46:00 | 3745.09 | 3745.09 | 3743.23 | 3744.35 | 142.33 | 532952.50 | 3744.41 2014-03-17 13:47:00 | 3744.35 | 3745.64 | 3743.89 | 3745.51 | 15.21 | 56948.97 | 3745.16 2014-03-17 13:48:00 | 3745.54 | 3746.00 | 3745.10 | 3746.00 | 16.48 | 61737.51 | 3745.53 2014-03-17 13:49:00 | 3746.78 | 3746.78 | 3743.50 | 3744.77 | 67.38 | 252406.32 | 3745.79 2014-03-17 13:50:00 | 3745.91 | 3747.00 | 3740.48 | 3741.00 | 131.18 | 490991.84 | 3742.94 2014-03-17 13:51:00 | 3740.27 | 3741.51 | 3738.00 | 3741.49 | 76.83 | 287345.38 | 3739.87 2014-03-17 13:52:00 | 3738.50 | 3741.00 | 3738.50 | 3740.92 | 71.66 | 268007.94 | 3739.89 2014-03-17 13:53:00 | 3740.53 | 3744.80 | 3740.01 | 3741.96 | 178.60 | 668289.01 | 3741.90 2014-03-17 13:54:00 | 3743.77 | 3743.77 | 3740.44 | 3740.44 | 153.03 | 572695.95 | 3742.38 2014-03-17 13:55:00 | 3740.44 | 3740.44 | 3737.80 | 3737.80 | 37.19 | 139054.19 | 3739.42 2014-03-17 13:56:00 | 3738.00 | 3739.47 | 3735.99 | 3738.95 | 84.75 | 316797.59 | 3737.98 2014-03-17 13:57:00 | 3738.07 | 3746.00 | 3735.00 | 3739.81 | 117.06 | 437694.07 | 3738.93 2014-03-17 13:58:00 | 3745.00 | 3745.00 | 3737.40 | 3740.06 | 67.61 | 252847.30 | 3739.90 2014-03-17 13:59:00 | 3739.18 | 3741.00 | 3737.94 | 3740.74 | 44.69 | 167133.22 | 3739.92 2014-03-17 14:00:00 | 3740.86 | 3740.90 | 3739.03 | 3739.62 | 116.08 | 434114.70 | 3739.89 2014-03-17 14:01:00 | 3740.50 | 3741.99 | 3738.06 | 3741.80 | 146.04 | 546246.05 | 3740.28 2014-03-17 14:02:00 | 3741.83 | 3745.00 | 3740.00 | 3743.99 | 140.58 | 526042.61 | 3742.05 2014-03-17 14:03:00 | 3742.60 | 3745.00 | 3741.00 | 3745.00 | 91.84 | 343729.81 | 3742.78 2014-03-17 14:04:00 | 3744.99 | 3746.99 | 3739.00 | 3739.20 | 51.79 | 193952.99 | 3744.92 2014-03-17 14:05:00 | 3739.83 | 3744.84 | 3739.07 | 3744.81 | 205.96 | 770764.73 | 3742.39 2014-03-17 14:06:00 | 3744.00 | 3745.00 | 3742.30 | 3745.00 | 67.79 | 253826.73 | 3744.09 2014-03-17 14:07:00 | 3745.00 | 3746.00 | 3743.37 | 3745.90 | 105.96 | 396783.03 | 3744.58 2014-03-17 14:08:00 | 3745.39 | 3746.88 | 3744.40 | 3746.88 | 66.72 | 249901.37 | 3745.58 2014-03-17 14:09:00 | 3746.00 | 3750.08 | 3745.66 | 3749.97 | 77.12 | 289026.02 | 3747.79 2014-03-17 14:10:00 | 3749.97 | 3750.89 | 3748.01 | 3748.59 | 75.80 | 284214.45 | 3749.33 2014-03-17 14:11:00 | 3748.98 | 3752.00 | 3748.30 | 3752.00 | 22.22 | 83317.62 | 3748.99 2014-03-17 14:12:00 | 3751.01 | 3752.00 | 3750.01 | 3751.33 | 102.40 | 384122.70 | 3751.05 2014-03-17 14:13:00 | 3750.53 | 3751.90 | 3750.00 | 3751.79 | 146.20 | 548354.60 | 3750.74 2014-03-17 14:14:00 | 3751.72 | 3751.78 | 3750.06 | 3751.58 | 102.29 | 383672.96 | 3750.73 2014-03-17 14:15:00 | 3751.80 | 3751.85 | 3750.10 | 3750.17 | 97.28 | 364853.95 | 3750.75 2014-03-17 14:16:00 | 3750.15 | 3751.95 | 3750.10 | 3751.87 | 66.31 | 248732.19 | 3750.99 2014-03-17 14:17:00 | 3750.37 | 3752.77 | 3750.22 | 3752.23 | 151.19 | 567091.94 | 3750.98 2014-03-17 14:18:00 | 3752.87 | 3752.87 | 3750.61 | 3752.47 | 91.62 | 343730.74 | 3751.70 2014-03-17 14:19:00 | 3752.31 | 3753.00 | 3751.87 | 3753.00 | 29.01 | 108866.18 | 3752.71 2014-03-17 14:20:00 | 3754.00 | 3756.00 | 3754.00 | 3755.01 | 19.59 | 73554.60 | 3754.89 2014-03-17 14:21:00 | 3755.99 | 3758.93 | 3755.00 | 3756.00 | 16.60 | 62374.10 | 3756.57 2014-03-17 14:22:00 | 3757.53 | 3758.00 | 3756.03 | 3756.90 | 70.17 | 263641.69 | 3757.45 2014-03-17 14:23:00 | 3757.05 | 3759.93 | 3756.32 | 3759.00 | 99.26 | 373049.00 | 3758.49 2014-03-17 14:24:00 | 3758.02 | 3760.00 | 3757.15 | 3758.38 | 138.63 | 521050.18 | 3758.54 2014-03-17 14:25:00 | 3758.16 | 3762.49 | 3758.16 | 3761.50 | 79.30 | 298097.26 | 3759.20 2014-03-17 14:26:00 | 3760.62 | 3762.50 | 3758.10 | 3759.86 | 124.48 | 468063.75 | 3760.09 2014-03-17 14:27:00 | 3759.86 | 3759.91 | 3757.10 | 3757.20 | 14.12 | 53054.70 | 3757.68 2014-03-17 14:28:00 | 3757.20 | 3757.30 | 3755.01 | 3755.65 | 89.82 | 337409.29 | 3756.55 2014-03-17 14:29:00 | 3756.33 | 3756.98 | 3755.01 | 3756.07 | 142.01 | 533366.10 | 3755.89 2014-03-17 14:30:00 | 3756.08 | 3756.47 | 3754.90 | 3755.08 | 52.73 | 198006.00 | 3755.45 2014-03-17 14:31:00 | 3756.26 | 3757.80 | 3753.03 | 3757.80 | 47.61 | 178802.11 | 3755.48 2014-03-17 14:32:00 | 3757.83 | 3758.99 | 3757.00 | 3757.00 | 33.99 | 127762.30 | 3758.27 2014-03-17 14:33:00 | 3757.01 | 3760.01 | 3757.01 | 3758.01 | 33.44 | 125701.14 | 3758.89 2014-03-17 14:34:00 | 3759.04 | 3760.00 | 3758.00 | 3758.11 | 37.49 | 140936.15 | 3759.20 2014-03-17 14:35:00 | 3759.79 | 3759.79 | 3758.00 | 3758.60 | 70.06 | 263331.40 | 3758.60 2014-03-17 14:36:00 | 3758.05 | 3760.00 | 3758.05 | 3759.95 | 38.06 | 143058.93 | 3759.27 2014-03-17 14:37:00 | 3759.15 | 3760.00 | 3758.12 | 3759.14 | 76.81 | 288759.76 | 3759.26 2014-03-17 14:38:00 | 3759.89 | 3761.00 | 3758.01 | 3759.76 | 121.66 | 457353.77 | 3759.37 2014-03-17 14:39:00 | 3760.95 | 3760.95 | 3757.08 | 3759.99 | 43.01 | 161678.26 | 3759.09 2014-03-17 14:40:00 | 3759.00 | 3759.89 | 3757.30 | 3758.07 | 75.30 | 283047.03 | 3759.12 2014-03-17 14:41:00 | 3758.07 | 3759.83 | 3757.00 | 3758.06 | 135.32 | 508591.38 | 3758.35 2014-03-17 14:42:00 | 3757.99 | 3759.50 | 3756.38 | 3756.47 | 22.35 | 83999.36 | 3758.19 2014-03-17 14:43:00 | 3759.00 | 3761.80 | 3758.15 | 3761.80 | 71.49 | 268778.69 | 3759.72 2014-03-17 14:44:00 | 3760.08 | 3762.00 | 3759.25 | 3761.00 | 95.67 | 359811.11 | 3761.12 2014-03-17 14:45:00 | 3761.00 | 3768.02 | 3761.00 | 3767.91 | 94.68 | 356441.01 | 3764.53 2014-03-17 14:46:00 | 3767.04 | 3769.00 | 3764.00 | 3766.62 | 91.53 | 344831.27 | 3767.58 2014-03-17 14:47:00 | 3766.00 | 3766.10 | 3760.00 | 3763.58 | 191.00 | 718716.38 | 3762.95 2014-03-17 14:48:00 | 3764.99 | 3769.50 | 3762.18 | 3763.49 | 132.12 | 497313.84 | 3764.11 2014-03-17 14:49:00 | 3763.16 | 3768.69 | 3762.25 | 3763.63 | 135.46 | 509968.65 | 3764.72 2014-03-17 14:50:00 | 3763.00 | 3764.00 | 3761.01 | 3763.22 | 71.49 | 268998.73 | 3762.64 2014-03-17 14:51:00 | 3761.00 | 3763.99 | 3761.00 | 3763.00 | 19.99 | 75199.40 | 3761.85 2014-03-17 14:52:00 | 3763.99 | 3766.00 | 3763.02 | 3765.80 | 44.75 | 168512.18 | 3765.38 2014-03-17 14:53:00 | 3765.92 | 3768.00 | 3765.92 | 3767.00 | 216.68 | 816207.60 | 3766.97 2014-03-17 14:54:00 | 3766.13 | 3766.13 | 3764.66 | 3765.95 | 16.40 | 61729.23 | 3764.90 2014-03-17 14:55:00 | 3765.95 | 3766.99 | 3765.03 | 3765.50 | 119.23 | 449007.72 | 3766.02 2014-03-17 14:56:00 | 3766.00 | 3766.00 | 3764.03 | 3764.03 | 44.04 | 165792.35 | 3765.01 2014-03-17 14:57:00 | 3764.03 | 3765.00 | 3764.03 | 3764.12 | 27.98 | 105320.64 | 3764.68 2014-03-17 14:58:00 | 3764.11 | 3764.11 | 3761.51 | 3761.65 | 70.74 | 266146.70 | 3762.27 2014-03-17 14:59:00 | 3762.00 | 3763.14 | 3761.78 | 3762.06 | 78.13 | 293943.29 | 3762.19 2014-03-17 15:00:00 | 3762.00 | 3765.00 | 3760.21 | 3760.78 | 37.85 | 142380.08 | 3762.19 2014-03-17 15:01:00 | 3760.80 | 3764.95 | 3760.60 | 3762.50 | 43.42 | 163363.02 | 3762.82 2014-03-17 15:02:00 | 3761.36 | 3764.99 | 3760.50 | 3763.81 | 121.94 | 458713.16 | 3761.95 2014-03-17 15:03:00 | 3762.90 | 3763.32 | 3761.00 | 3762.62 | 68.58 | 258020.90 | 3762.33 2014-03-17 15:04:00 | 3761.24 | 3762.00 | 3760.21 | 3761.00 | 45.73 | 171992.14 | 3761.36 2014-03-17 15:05:00 | 3760.22 | 3761.00 | 3757.02 | 3757.09 | 62.40 | 234593.73 | 3759.33 2014-03-17 15:06:00 | 3759.25 | 3761.00 | 3758.00 | 3760.88 | 63.80 | 239861.49 | 3759.47 2014-03-17 15:07:00 | 3758.65 | 3761.50 | 3758.02 | 3761.43 | 36.00 | 135345.35 | 3759.59 2014-03-17 15:08:00 | 3761.49 | 3762.88 | 3760.00 | 3761.40 | 83.39 | 313653.40 | 3761.42 2014-03-17 15:09:00 | 3760.00 | 3762.83 | 3760.00 | 3761.24 | 48.75 | 183337.32 | 3761.15 2014-03-17 15:10:00 | 3761.00 | 3762.88 | 3761.00 | 3762.88 | 25.09 | 94402.14 | 3762.24 2014-03-17 15:11:00 | 3762.88 | 3762.88 | 3762.88 | 3762.88 | 5.44 | 20485.12 | 3762.88 2014-03-17 15:12:00 | 3762.80 | 3762.80 | 3761.04 | 3761.25 | 9.38 | 35261.44 | 3761.22 2014-03-17 15:13:00 | 3762.88 | 3762.88 | 3761.12 | 3762.83 | 126.39 | 475486.74 | 3762.00 2014-03-17 15:14:00 | 3762.87 | 3762.88 | 3762.00 | 3762.00 | 7.34 | 27607.96 | 3762.33 2014-03-17 15:15:00 | 3762.85 | 3762.85 | 3761.70 | 3761.72 | 50.18 | 188770.51 | 3762.09 2014-03-17 15:16:00 | 3762.33 | 3762.87 | 3761.66 | 3762.10 | 61.29 | 230594.38 | 3762.41 2014-03-17 15:17:00 | 3762.80 | 3764.00 | 3761.62 | 3762.90 | 86.04 | 323748.92 | 3762.95 2014-03-17 15:18:00 | 3761.69 | 3763.28 | 3760.99 | 3762.97 | 98.13 | 369171.27 | 3761.99 2014-03-17 15:19:00 | 3761.31 | 3761.36 | 3760.12 | 3761.29 | 59.11 | 222283.81 | 3760.70 2014-03-17 15:20:00 | 3761.92 | 3764.00 | 3760.20 | 3761.97 | 142.06 | 534308.31 | 3761.17 2014-03-17 15:21:00 | 3760.66 | 3762.00 | 3760.52 | 3761.00 | 90.46 | 340238.02 | 3761.16 2014-03-17 15:22:00 | 3760.93 | 3761.73 | 3760.12 | 3760.16 | 70.63 | 265626.84 | 3760.72 2014-03-17 15:23:00 | 3760.66 | 3760.66 | 3760.30 | 3760.31 | 14.74 | 55415.82 | 3760.57 2014-03-17 15:24:00 | 3761.22 | 3761.26 | 3760.14 | 3761.19 | 31.84 | 119740.15 | 3760.80 2014-03-17 15:25:00 | 3761.97 | 3762.47 | 3760.61 | 3760.98 | 77.30 | 290732.17 | 3761.33 2014-03-17 15:26:00 | 3761.70 | 3762.50 | 3760.20 | 3760.29 | 83.67 | 314681.61 | 3761.03 2014-03-17 15:27:00 | 3760.29 | 3762.30 | 3760.21 | 3761.22 | 67.60 | 254267.19 | 3761.46 2014-03-17 15:28:00 | 3761.26 | 3762.21 | 3760.29 | 3761.38 | 54.79 | 206090.32 | 3761.25 2014-03-17 15:29:00 | 3761.39 | 3761.41 | 3761.38 | 3761.38 | 15.52 | 58391.75 | 3761.39 2014-03-17 15:30:00 | 3760.75 | 3760.75 | 3758.00 | 3759.04 | 63.30 | 237924.80 | 3758.92 2014-03-17 15:31:00 | 3759.16 | 3759.99 | 3757.60 | 3759.92 | 49.83 | 187309.79 | 3759.05 2014-03-17 15:32:00 | 3759.53 | 3763.94 | 3758.75 | 3763.94 | 77.01 | 289621.98 | 3760.84 2014-03-17 15:33:00 | 3761.91 | 3762.82 | 3761.18 | 3761.55 | 70.09 | 263682.16 | 3761.89 2014-03-17 15:34:00 | 3762.00 | 3762.00 | 3761.00 | 3761.89 | 8.35 | 31402.94 | 3761.73 2014-03-17 15:35:00 | 3762.00 | 3762.01 | 3761.00 | 3761.44 | 33.24 | 125037.65 | 3761.78 2014-03-17 15:36:00 | 3761.14 | 3762.92 | 3760.81 | 3761.70 | 40.48 | 152261.62 | 3761.78 2014-03-17 15:37:00 | 3762.26 | 3765.98 | 3761.74 | 3765.98 | 66.41 | 249939.04 | 3763.75 2014-03-17 15:38:00 | 3765.09 | 3766.78 | 3763.63 | 3765.01 | 55.93 | 210588.48 | 3765.28 2014-03-17 15:39:00 | 3765.05 | 3767.00 | 3765.00 | 3765.00 | 71.68 | 269951.65 | 3766.17 2014-03-17 15:40:00 | 3765.25 | 3766.03 | 3762.37 | 3763.99 | 60.54 | 227902.88 | 3764.56 2014-03-17 15:41:00 | 3763.99 | 3767.56 | 3763.00 | 3765.92 | 76.04 | 286311.18 | 3765.17 2014-03-17 15:42:00 | 3765.00 | 3765.00 | 3764.00 | 3764.00 | 2.27 | 8525.73 | 3764.12 2014-03-17 15:43:00 | 3764.00 | 3767.23 | 3764.00 | 3765.86 | 55.46 | 208842.16 | 3765.84 2014-03-17 15:44:00 | 3764.82 | 3766.08 | 3764.00 | 3765.99 | 63.07 | 237453.41 | 3765.10 2014-03-17 15:45:00 | 3766.02 | 3767.24 | 3764.75 | 3765.49 | 37.08 | 139633.81 | 3765.64 2014-03-17 15:46:00 | 3765.34 | 3767.00 | 3765.34 | 3765.40 | 56.74 | 213700.54 | 3766.11 2014-03-17 15:47:00 | 3765.39 | 3766.00 | 3764.57 | 3764.84 | 38.32 | 144287.69 | 3765.24 2014-03-17 15:48:00 | 3765.84 | 3765.90 | 3764.50 | 3765.02 | 18.97 | 71415.14 | 3765.03 2014-03-17 15:49:00 | 3765.90 | 3766.00 | 3764.93 | 3766.00 | 11.02 | 41489.56 | 3765.96 2014-03-17 15:50:00 | 3766.40 | 3767.79 | 3766.11 | 3767.79 | 30.12 | 113468.37 | 3766.83 2014-03-17 15:51:00 | 3767.79 | 3771.39 | 3767.79 | 3771.00 | 73.31 | 276381.33 | 3769.88 2014-03-17 15:52:00 | 3770.00 | 3773.00 | 3770.00 | 3770.99 | 61.29 | 231124.52 | 3771.18 2014-03-17 15:53:00 | 3770.95 | 3772.01 | 3769.35 | 3769.35 | 21.43 | 80810.17 | 3770.71 2014-03-17 15:54:00 | 3771.00 | 3771.00 | 3768.10 | 3770.57 | 109.32 | 412105.13 | 3769.58 2014-03-17 15:55:00 | 3769.27 | 3770.91 | 3767.71 | 3769.05 | 40.96 | 154381.80 | 3768.90 2014-03-17 15:56:00 | 3768.30 | 3769.72 | 3767.45 | 3768.99 | 95.74 | 360805.10 | 3768.44 2014-03-17 15:57:00 | 3769.90 | 3769.90 | 3767.00 | 3768.35 | 88.93 | 335123.80 | 3768.32 2014-03-17 15:58:00 | 3768.50 | 3768.99 | 3767.00 | 3767.00 | 14.99 | 56474.58 | 3767.48 2014-03-17 15:59:00 | 3767.00 | 3768.00 | 3766.00 | 3766.00 | 40.10 | 151054.53 | 3767.32 2014-03-17 16:00:00 | 3766.99 | 3768.99 | 3766.62 | 3767.93 | 27.53 | 103703.36 | 3767.61 2014-03-17 16:01:00 | 3766.60 | 3768.67 | 3766.01 | 3766.75 | 59.82 | 225339.74 | 3766.96 2014-03-17 16:02:00 | 3767.40 | 3767.57 | 3765.22 | 3765.28 | 21.68 | 81656.73 | 3765.93 2014-03-17 16:03:00 | 3765.40 | 3765.40 | 3760.01 | 3760.10 | 68.51 | 257857.50 | 3764.01 2014-03-17 16:04:00 | 3760.60 | 3760.69 | 3757.02 | 3759.00 | 53.76 | 202094.88 | 3759.21 2014-03-17 16:05:00 | 3759.24 | 3762.00 | 3758.30 | 3761.02 | 65.53 | 246400.97 | 3760.07 2014-03-17 16:06:00 | 3761.13 | 3761.13 | 3758.30 | 3758.30 | 31.98 | 120252.72 | 3760.37 2014-03-17 16:07:00 | 3758.30 | 3759.75 | 3756.00 | 3756.00 | 24.35 | 91521.74 | 3757.98 2014-03-17 16:08:00 | 3755.01 | 3757.83 | 3755.01 | 3756.22 | 5.90 | 22160.20 | 3755.97 2014-03-17 16:09:00 | 3756.02 | 3759.39 | 3756.02 | 3758.01 | 33.86 | 127242.76 | 3758.24 2014-03-17 16:10:00 | 3758.99 | 3759.00 | 3758.00 | 3758.88 | 36.20 | 136062.25 | 3758.83 2014-03-17 16:11:00 | 3758.87 | 3758.99 | 3757.99 | 3757.99 | 32.24 | 121155.63 | 3758.16 2014-03-17 16:12:00 | 3756.24 | 3758.89 | 3756.24 | 3758.89 | 42.67 | 160316.86 | 3757.13 2014-03-17 16:13:00 | 3758.00 | 3758.99 | 3756.75 | 3757.64 | 39.69 | 149170.21 | 3758.00 2014-03-17 16:14:00 | 3758.94 | 3758.94 | 3757.00 | 3757.00 | 22.43 | 84294.07 | 3758.26 2014-03-17 16:15:00 | 3757.60 | 3758.94 | 3757.16 | 3758.00 | 83.38 | 313336.10 | 3757.88 2014-03-17 16:16:00 | 3757.10 | 3758.98 | 3757.09 | 3758.95 | 37.59 | 141254.93 | 3758.18 2014-03-17 16:17:00 | 3760.00 | 3760.99 | 3759.16 | 3759.37 | 24.24 | 91155.55 | 3759.92 2014-03-17 16:18:00 | 3759.26 | 3762.00 | 3758.07 | 3761.99 | 47.14 | 177213.50 | 3759.46 2014-03-17 16:19:00 | 3761.99 | 3763.96 | 3758.19 | 3763.30 | 65.39 | 245937.99 | 3761.04 2014-03-17 16:20:00 | 3760.00 | 3767.00 | 3759.01 | 3762.99 | 25.98 | 97721.68 | 3761.13 2014-03-17 16:21:00 | 3763.17 | 3769.00 | 3760.00 | 3763.06 | 54.07 | 203514.98 | 3763.92 2014-03-17 16:22:00 | 3760.87 | 3766.00 | 3760.87 | 3763.20 | 34.05 | 128157.48 | 3763.36 2014-03-17 16:23:00 | 3763.20 | 3765.90 | 3763.00 | 3763.86 | 45.61 | 171680.18 | 3763.93 2014-03-17 16:24:00 | 3764.90 | 3765.83 | 3761.30 | 3761.88 | 57.42 | 216081.66 | 3763.05 2014-03-17 16:25:00 | 3761.88 | 3765.00 | 3760.00 | 3763.90 | 38.64 | 145351.31 | 3761.97 2014-03-17 16:26:00 | 3763.88 | 3764.93 | 3762.00 | 3762.02 | 50.58 | 190383.65 | 3763.86 2014-03-17 16:27:00 | 3762.07 | 3764.43 | 3762.02 | 3764.26 | 46.17 | 173731.97 | 3763.20 2014-03-17 16:28:00 | 3762.47 | 3764.21 | 3762.02 | 3763.36 | 26.71 | 100499.26 | 3762.61 2014-03-17 16:29:00 | 3762.70 | 3763.36 | 3760.45 | 3762.78 | 54.16 | 203773.23 | 3762.22 2014-03-17 16:30:00 | 3763.02 | 3763.34 | 3760.00 | 3760.00 | 89.92 | 338187.30 | 3760.94 2014-03-17 16:31:00 | 3759.40 | 3760.00 | 3758.00 | 3760.00 | 14.15 | 53171.01 | 3758.73 2014-03-17 16:32:00 | 3760.11 | 3762.00 | 3758.03 | 3762.00 | 36.17 | 135959.46 | 3759.32 2014-03-17 16:33:00 | 3762.07 | 3763.93 | 3760.00 | 3761.62 | 22.74 | 85536.76 | 3761.35 2014-03-17 16:34:00 | 3761.68 | 3763.93 | 3760.00 | 3762.83 | 41.05 | 154432.07 | 3761.77 2014-03-17 16:35:00 | 3762.68 | 3764.00 | 3760.01 | 3761.02 | 33.59 | 126380.90 | 3762.46 2014-03-17 16:36:00 | 3760.03 | 3762.17 | 3760.03 | 3760.10 | 47.33 | 178011.97 | 3761.16 2014-03-17 16:37:00 | 3760.03 | 3761.99 | 3760.03 | 3761.22 | 24.05 | 90437.94 | 3761.20 2014-03-17 16:38:00 | 3761.11 | 3761.11 | 3756.15 | 3756.40 | 50.34 | 189224.53 | 3759.15 2014-03-17 16:39:00 | 3757.98 | 3761.10 | 3750.00 | 3758.10 | 91.72 | 344462.60 | 3755.63 2014-03-17 16:40:00 | 3760.15 | 3760.98 | 3756.10 | 3757.73 | 56.14 | 211015.64 | 3758.61 2014-03-17 16:41:00 | 3757.27 | 3758.38 | 3756.24 | 3757.76 | 32.92 | 123708.19 | 3757.73 2014-03-17 16:42:00 | 3757.72 | 3757.72 | 3755.90 | 3756.05 | 41.66 | 156498.24 | 3756.83 2014-03-17 16:43:00 | 3756.04 | 3757.77 | 3754.19 | 3757.77 | 46.53 | 174720.18 | 3755.00 2014-03-17 16:44:00 | 3755.01 | 3757.69 | 3754.00 | 3755.06 | 10.58 | 39737.27 | 3755.89 2014-03-17 16:45:00 | 3754.05 | 3754.91 | 3753.00 | 3754.56 | 31.07 | 116648.08 | 3754.48 2014-03-17 16:46:00 | 3754.61 | 3756.00 | 3754.61 | 3755.59 | 42.25 | 158648.59 | 3755.26 2014-03-17 16:47:00 | 3757.09 | 3757.27 | 3754.64 | 3754.86 | 41.65 | 156423.51 | 3755.58 2014-03-17 16:48:00 | 3754.90 | 3755.76 | 3752.10 | 3753.76 | 62.13 | 233267.98 | 3754.51 2014-03-17 16:49:00 | 3753.99 | 3754.06 | 3752.02 | 3754.00 | 20.27 | 76068.06 | 3753.11 2014-03-17 16:50:00 | 3753.72 | 3755.03 | 3753.49 | 3753.71 | 48.82 | 183283.11 | 3754.11 2014-03-17 16:51:00 | 3754.87 | 3754.88 | 3752.20 | 3752.20 | 23.24 | 87246.53 | 3754.15 2014-03-17 16:52:00 | 3753.52 | 3755.05 | 3752.07 | 3755.00 | 40.40 | 151640.29 | 3753.38 2014-03-17 16:53:00 | 3755.00 | 3755.00 | 3751.93 | 3753.12 | 5.81 | 21801.34 | 3753.67 2014-03-17 16:54:00 | 3752.71 | 3753.72 | 3750.99 | 3752.41 | 64.58 | 242276.73 | 3751.75 2014-03-17 16:55:00 | 3753.07 | 3753.13 | 3750.85 | 3751.34 | 21.35 | 80100.31 | 3751.77 2014-03-17 16:56:00 | 3752.39 | 3753.13 | 3751.00 | 3751.00 | 34.48 | 129365.83 | 3752.13 2014-03-17 16:57:00 | 3750.92 | 3753.13 | 3750.00 | 3751.69 | 40.82 | 153086.64 | 3750.74 2014-03-17 16:58:00 | 3751.47 | 3752.03 | 3746.00 | 3751.53 | 64.59 | 242199.60 | 3749.97 2014-03-17 16:59:00 | 3750.00 | 3750.38 | 3747.00 | 3750.30 | 15.76 | 59089.61 | 3749.10 2014-03-17 17:00:00 | 3748.76 | 3750.31 | 3745.19 | 3746.51 | 38.19 | 143118.92 | 3747.35 2014-03-17 17:01:00 | 3746.51 | 3750.33 | 3745.03 | 3748.54 | 20.78 | 77865.97 | 3747.16 2014-03-17 17:02:00 | 3750.33 | 3752.36 | 3748.27 | 3748.87 | 55.75 | 209069.18 | 3750.05 2014-03-17 17:03:00 | 3748.32 | 3749.72 | 3747.32 | 3747.35 | 55.90 | 209521.78 | 3748.42 2014-03-17 17:04:00 | 3746.44 | 3750.00 | 3746.00 | 3749.55 | 20.61 | 77278.24 | 3748.82 2014-03-17 17:05:00 | 3749.59 | 3754.26 | 3748.65 | 3754.01 | 32.83 | 123157.32 | 3751.59 2014-03-17 17:06:00 | 3753.08 | 3756.00 | 3752.00 | 3755.93 | 18.54 | 69586.76 | 3754.34 2014-03-17 17:07:00 | 3753.94 | 3756.00 | 3750.06 | 3754.44 | 19.36 | 72715.09 | 3754.98 2014-03-17 17:08:00 | 3754.41 | 3758.00 | 3750.01 | 3752.41 | 56.45 | 211858.45 | 3753.03 2014-03-17 17:09:00 | 3754.00 | 3755.99 | 3750.02 | 3750.02 | 21.06 | 79022.63 | 3751.73 2014-03-17 17:10:00 | 3750.02 | 3752.79 | 3750.02 | 3752.79 | 22.36 | 83869.43 | 3751.71 2014-03-17 17:11:00 | 3750.08 | 3757.93 | 3750.02 | 3751.10 | 40.36 | 151421.63 | 3751.40 2014-03-17 17:12:00 | 3754.42 | 3754.46 | 3750.51 | 3752.40 | 26.12 | 98004.20 | 3752.36 2014-03-17 17:13:00 | 3752.10 | 3755.77 | 3750.55 | 3750.55 | 61.68 | 231504.63 | 3753.44 2014-03-17 17:14:00 | 3753.34 | 3755.92 | 3750.80 | 3754.00 | 18.28 | 68605.34 | 3752.21 2014-03-17 17:15:00 | 3753.92 | 3755.98 | 3752.00 | 3754.02 | 61.58 | 231157.48 | 3753.59 2014-03-17 17:16:00 | 3754.02 | 3755.90 | 3753.47 | 3754.14 | 6.14 | 23045.04 | 3754.49 2014-03-17 17:17:00 | 3755.88 | 3756.00 | 3753.58 | 3754.00 | 23.70 | 88994.21 | 3754.87 2014-03-17 17:18:00 | 3754.00 | 3755.92 | 3753.47 | 3755.32 | 37.39 | 140391.68 | 3754.79 2014-03-17 17:19:00 | 3756.00 | 3760.00 | 3752.00 | 3759.30 | 40.18 | 150906.53 | 3755.76 2014-03-17 17:20:00 | 3753.57 | 3756.07 | 3752.30 | 3753.88 | 22.65 | 85015.43 | 3753.77 2014-03-17 17:21:00 | 3755.04 | 3755.94 | 3752.32 | 3752.77 | 30.13 | 113111.85 | 3753.88 2014-03-17 17:22:00 | 3754.94 | 3756.45 | 3754.00 | 3756.45 | 5.05 | 18974.35 | 3755.07 2014-03-17 17:23:00 | 3755.05 | 3756.45 | 3755.05 | 3755.86 | 27.39 | 102877.80 | 3755.49 2014-03-17 17:24:00 | 3756.91 | 3757.96 | 3756.12 | 3757.66 | 35.85 | 134710.23 | 3757.19 2014-03-17 17:25:00 | 3754.94 | 3759.70 | 3753.54 | 3758.02 | 22.68 | 85227.74 | 3757.51 2014-03-17 17:26:00 | 3757.38 | 3759.24 | 3754.23 | 3754.23 | 42.64 | 160163.97 | 3756.37 2014-03-17 17:27:00 | 3757.99 | 3757.99 | 3754.39 | 3757.91 | 7.72 | 29010.42 | 3755.88 2014-03-17 17:28:00 | 3757.90 | 3760.00 | 3754.96 | 3757.84 | 15.34 | 57619.62 | 3756.17 2014-03-17 17:29:00 | 3757.28 | 3759.18 | 3756.39 | 3757.38 | 18.99 | 71360.47 | 3757.20 2014-03-17 17:30:00 | 3757.38 | 3760.00 | 3757.38 | 3758.06 | 39.11 | 147000.68 | 3758.84 2014-03-17 17:31:00 | 3758.11 | 3758.68 | 3748.02 | 3750.45 | 79.22 | 297353.66 | 3753.56 2014-03-17 17:32:00 | 3756.00 | 3756.00 | 3748.51 | 3755.23 | 19.15 | 71840.66 | 3751.27 2014-03-17 17:33:00 | 3754.00 | 3755.23 | 3748.62 | 3753.98 | 30.12 | 113027.47 | 3752.57 2014-03-17 17:34:00 | 3753.98 | 3753.98 | 3751.00 | 3751.07 | 22.27 | 83556.07 | 3752.29 2014-03-17 17:35:00 | 3753.92 | 3753.92 | 3751.10 | 3753.62 | 30.77 | 115452.68 | 3752.61 2014-03-17 17:36:00 | 3751.06 | 3753.79 | 3750.00 | 3751.44 | 28.33 | 106296.15 | 3752.07 2014-03-17 17:37:00 | 3750.00 | 3752.99 | 3748.77 | 3748.77 | 21.29 | 79861.25 | 3750.41 2014-03-17 17:38:00 | 3750.34 | 3752.98 | 3748.83 | 3751.23 | 26.82 | 100590.29 | 3750.99 2014-03-17 17:39:00 | 3750.10 | 3752.98 | 3750.07 | 3752.86 | 36.35 | 136384.80 | 3751.78 2014-03-17 17:40:00 | 3750.06 | 3752.86 | 3750.00 | 3752.27 | 31.48 | 118061.87 | 3750.50 2014-03-17 17:41:00 | 3750.07 | 3752.17 | 3747.00 | 3747.96 | 41.87 | 156930.30 | 3748.22 2014-03-17 17:42:00 | 3747.00 | 3749.00 | 3746.66 | 3748.82 | 28.49 | 106797.32 | 3748.06 2014-03-17 17:43:00 | 3746.78 | 3748.95 | 3745.00 | 3748.03 | 35.90 | 134487.57 | 3746.28 2014-03-17 17:44:00 | 3748.95 | 3751.19 | 3746.05 | 3750.00 | 59.54 | 223227.94 | 3749.52 2014-03-17 17:45:00 | 3749.99 | 3751.16 | 3749.98 | 3749.98 | 36.80 | 138030.12 | 3750.51 2014-03-17 17:46:00 | 3749.75 | 3749.75 | 3746.00 | 3747.96 | 46.67 | 174899.02 | 3747.33 2014-03-17 17:47:00 | 3746.01 | 3748.95 | 3745.11 | 3748.80 | 3.20 | 11994.05 | 3746.97 2014-03-17 17:48:00 | 3748.00 | 3748.68 | 3744.01 | 3745.29 | 47.65 | 178480.87 | 3745.66 2014-03-17 17:49:00 | 3745.30 | 3747.90 | 3744.30 | 3747.90 | 43.61 | 163333.89 | 3745.50 2014-03-17 17:50:00 | 3746.75 | 3749.85 | 3744.13 | 3749.04 | 15.22 | 57016.23 | 3746.88 2014-03-17 17:51:00 | 3749.81 | 3750.83 | 3749.00 | 3750.37 | 20.97 | 78616.44 | 3749.71 2014-03-17 17:52:00 | 3750.90 | 3751.45 | 3748.40 | 3749.36 | 39.91 | 149641.23 | 3749.56 2014-03-17 17:53:00 | 3751.00 | 3751.00 | 3748.20 | 3748.86 | 28.66 | 107483.38 | 3750.42 2014-03-17 17:54:00 | 3749.14 | 3749.83 | 3749.14 | 3749.77 | 9.66 | 36222.71 | 3749.76 2014-03-17 17:55:00 | 3749.85 | 3749.85 | 3747.76 | 3747.76 | 22.78 | 85415.68 | 3749.26 2014-03-17 17:56:00 | 3747.70 | 3748.55 | 3746.97 | 3746.98 | 11.22 | 42046.98 | 3748.17 2014-03-17 17:57:00 | 3747.17 | 3747.97 | 3746.02 | 3747.33 | 41.53 | 155603.71 | 3747.23 2014-03-17 17:58:00 | 3746.73 | 3750.07 | 3746.08 | 3749.63 | 15.83 | 59357.31 | 3748.73 2014-03-17 17:59:00 | 3749.65 | 3750.83 | 3748.25 | 3750.83 | 30.70 | 115118.03 | 3749.65 2014-03-17 18:00:00 | 3750.61 | 3751.00 | 3750.61 | 3750.99 | 6.25 | 23446.48 | 3750.84 2014-03-17 18:01:00 | 3751.99 | 3752.00 | 3748.00 | 3748.00 | 17.30 | 64896.26 | 3751.45 2014-03-17 18:02:00 | 3749.34 | 3749.86 | 3747.33 | 3749.33 | 33.30 | 124827.38 | 3748.34 2014-03-17 18:03:00 | 3748.40 | 3749.29 | 3747.00 | 3749.15 | 31.86 | 119411.97 | 3747.90 2014-03-17 18:04:00 | 3749.16 | 3749.52 | 3747.15 | 3749.52 | 40.33 | 151168.03 | 3748.28 2014-03-17 18:05:00 | 3749.48 | 3750.60 | 3747.33 | 3749.63 | 32.85 | 123147.72 | 3749.02 2014-03-17 18:06:00 | 3748.36 | 3751.47 | 3748.02 | 3748.74 | 17.59 | 65929.25 | 3749.18 2014-03-17 18:07:00 | 3749.34 | 3751.81 | 3748.76 | 3749.37 | 21.48 | 80546.17 | 3750.17 2014-03-17 18:08:00 | 3750.42 | 3751.76 | 3749.61 | 3750.00 | 28.57 | 107131.61 | 3750.06 2014-03-17 18:09:00 | 3750.06 | 3750.06 | 3750.06 | 3750.06 | 0.01 | 37.50 | 3750.06 2014-03-17 18:10:00 | 3751.00 | 3751.09 | 3750.05 | 3751.00 | 1.85 | 6935.05 | 3750.70 2014-03-17 18:11:00 | 3751.02 | 3751.82 | 3750.05 | 3750.76 | 22.87 | 85761.95 | 3750.80 2014-03-17 18:12:00 | 3750.95 | 3751.00 | 3750.95 | 3751.00 | 5.63 | 21099.33 | 3750.99 2014-03-17 18:13:00 | 3750.35 | 3750.35 | 3749.37 | 3749.37 | 2.74 | 10275.38 | 3750.14 2014-03-17 18:14:00 | 3749.10 | 3750.37 | 3748.38 | 3749.64 | 23.55 | 88296.56 | 3749.16 2014-03-17 18:15:00 | 3749.49 | 3750.38 | 3749.28 | 3750.38 | 19.64 | 73625.24 | 3749.69 2014-03-17 18:16:00 | 3749.80 | 3751.00 | 3748.45 | 3751.00 | 30.23 | 113314.57 | 3748.66 2014-03-17 18:17:00 | 3750.40 | 3754.10 | 3748.58 | 3754.10 | 16.26 | 60985.54 | 3751.11 2014-03-17 18:18:00 | 3754.28 | 3754.78 | 3754.12 | 3754.12 | 11.57 | 43450.06 | 3754.43 2014-03-17 18:19:00 | 3754.21 | 3755.28 | 3752.08 | 3755.28 | 23.70 | 88970.05 | 3753.54 2014-03-17 18:20:00 | 3753.99 | 3755.25 | 3752.11 | 3752.95 | 36.46 | 136842.75 | 3753.64 2014-03-17 18:21:00 | 3755.28 | 3756.39 | 3754.55 | 3755.13 | 20.53 | 77120.53 | 3755.93 2014-03-17 18:22:00 | 3755.75 | 3755.75 | 3754.17 | 3755.20 | 18.03 | 67696.98 | 3754.89 2014-03-17 18:23:00 | 3755.07 | 3755.08 | 3754.06 | 3754.40 | 3.00 | 11253.00 | 3754.76 2014-03-17 18:24:00 | 3755.00 | 3756.66 | 3754.26 | 3756.48 | 35.27 | 132481.30 | 3755.99 2014-03-17 18:25:00 | 3756.08 | 3756.66 | 3755.12 | 3756.66 | 4.65 | 17449.03 | 3755.71 2014-03-17 18:26:00 | 3755.69 | 3756.60 | 3752.44 | 3754.27 | 31.61 | 118677.06 | 3754.89 2014-03-17 18:27:00 | 3755.97 | 3756.66 | 3754.00 | 3755.30 | 42.95 | 161279.20 | 3755.22 2014-03-17 18:28:00 | 3754.69 | 3756.23 | 3754.10 | 3754.43 | 18.84 | 70745.05 | 3754.85 2014-03-17 18:29:00 | 3754.26 | 3755.32 | 3754.06 | 3754.06 | 20.51 | 77020.87 | 3754.92 2014-03-17 18:30:00 | 3754.81 | 3757.34 | 3754.41 | 3756.24 | 25.30 | 95014.66 | 3755.07 2014-03-17 18:31:00 | 3754.51 | 3757.62 | 3754.33 | 3755.97 | 21.72 | 81582.75 | 3756.29 2014-03-17 18:32:00 | 3757.50 | 3757.89 | 3755.69 | 3756.27 | 36.18 | 135912.51 | 3756.46 2014-03-17 18:33:00 | 3755.67 | 3755.69 | 3755.17 | 3755.32 | 11.52 | 43257.85 | 3755.35 2014-03-17 18:34:00 | 3755.20 | 3756.15 | 3754.19 | 3754.19 | 19.77 | 74224.19 | 3754.95 2014-03-17 18:35:00 | 3754.58 | 3760.15 | 3754.20 | 3760.15 | 13.03 | 48929.93 | 3754.89 2014-03-17 18:36:00 | 3758.67 | 3759.91 | 3756.26 | 3759.26 | 28.27 | 106251.24 | 3759.11 2014-03-17 18:37:00 | 3757.90 | 3757.99 | 3756.45 | 3757.99 | 32.83 | 123345.07 | 3757.31 2014-03-17 18:38:00 | 3757.50 | 3758.00 | 3756.07 | 3758.00 | 29.10 | 109325.70 | 3757.03 2014-03-17 18:39:00 | 3759.27 | 3759.72 | 3758.87 | 3758.87 | 21.17 | 79583.60 | 3758.91 2014-03-17 18:40:00 | 3759.13 | 3764.58 | 3756.69 | 3760.00 | 35.28 | 132657.39 | 3759.81 2014-03-17 18:41:00 | 3759.20 | 3764.58 | 3759.13 | 3762.98 | 26.03 | 97890.82 | 3761.13 2014-03-17 18:42:00 | 3760.06 | 3762.63 | 3759.90 | 3762.06 | 18.80 | 70719.04 | 3760.85 2014-03-17 18:43:00 | 3762.07 | 3763.88 | 3760.54 | 3762.00 | 21.43 | 80642.99 | 3762.39 2014-03-17 18:44:00 | 3761.68 | 3762.00 | 3760.01 | 3761.94 | 4.39 | 16529.23 | 3761.77 2014-03-17 18:45:00 | 3761.94 | 3762.06 | 3760.97 | 3761.20 | 35.46 | 133389.08 | 3761.68 2014-03-17 18:46:00 | 3762.06 | 3765.00 | 3762.06 | 3763.64 | 19.73 | 74259.55 | 3763.03 2014-03-17 18:47:00 | 3762.67 | 3765.95 | 3762.67 | 3764.88 | 11.21 | 42179.11 | 3764.31 2014-03-17 18:48:00 | 3765.43 | 3766.00 | 3762.62 | 3762.62 | 8.95 | 33695.49 | 3765.28 2014-03-17 18:49:00 | 3766.00 | 3766.00 | 3763.23 | 3763.82 | 7.57 | 28504.83 | 3764.50 2014-03-17 18:50:00 | 3762.00 | 3763.43 | 3760.00 | 3762.10 | 18.59 | 69952.99 | 3762.13 2014-03-17 18:51:00 | 3760.65 | 3762.75 | 3760.28 | 3762.75 | 7.37 | 27729.91 | 3761.52 2014-03-17 18:52:00 | 3763.98 | 3763.98 | 3761.13 | 3763.95 | 31.15 | 117205.42 | 3762.73 2014-03-17 18:53:00 | 3761.33 | 3764.00 | 3761.33 | 3763.48 | 15.59 | 58652.07 | 3762.88 2014-03-17 18:54:00 | 3762.96 | 3765.82 | 3761.96 | 3762.00 | 12.64 | 47555.25 | 3762.58 2014-03-17 18:55:00 | 3762.55 | 3763.85 | 3762.55 | 3763.01 | 15.40 | 57951.84 | 3763.11 2014-03-17 18:56:00 | 3763.31 | 3765.59 | 3762.73 | 3764.68 | 46.25 | 174050.05 | 3763.57 2014-03-17 18:57:00 | 3764.64 | 3764.64 | 3764.02 | 3764.14 | 4.62 | 17387.76 | 3764.40 2014-03-17 18:58:00 | 3764.54 | 3766.00 | 3764.16 | 3766.00 | 33.55 | 126311.09 | 3765.09 2014-03-17 18:59:00 | 3763.81 | 3767.29 | 3763.77 | 3767.29 | 13.68 | 51515.90 | 3766.06 2014-03-17 19:00:00 | 3767.49 | 3767.94 | 3764.07 | 3764.45 | 10.32 | 38841.95 | 3765.58 2014-03-17 19:01:00 | 3764.94 | 3767.95 | 3764.41 | 3766.60 | 11.32 | 42648.01 | 3766.49 2014-03-17 19:02:00 | 3764.81 | 3767.59 | 3764.32 | 3765.38 | 15.49 | 58344.76 | 3766.12 2014-03-17 19:03:00 | 3765.33 | 3767.00 | 3763.00 | 3763.80 | 6.40 | 24094.11 | 3764.12 2014-03-17 19:04:00 | 3764.56 | 3765.96 | 3763.32 | 3763.81 | 19.88 | 74848.47 | 3764.45 2014-03-17 19:05:00 | 3764.23 | 3765.57 | 3762.67 | 3765.01 | 34.90 | 131332.89 | 3763.66 2014-03-17 19:06:00 | 3764.20 | 3765.10 | 3764.20 | 3764.41 | 23.59 | 88804.36 | 3764.49 2014-03-17 19:07:00 | 3764.84 | 3765.97 | 3764.84 | 3765.36 | 2.90 | 10907.42 | 3765.07 2014-03-17 19:08:00 | 3765.26 | 3765.89 | 3764.69 | 3765.08 | 3.00 | 11296.16 | 3765.39 2014-03-17 19:09:00 | 3765.07 | 3765.07 | 3765.07 | 3765.07 | 1.15 | 4329.83 | 3765.07 2014-03-17 19:10:00 | 3765.08 | 3768.00 | 3762.60 | 3765.20 | 17.40 | 65498.25 | 3764.48 2014-03-17 19:11:00 | 3766.00 | 3766.00 | 3764.22 | 3764.28 | 13.61 | 51218.98 | 3764.72 2014-03-17 19:12:00 | 3765.56 | 3765.56 | 3762.56 | 3762.84 | 13.55 | 50997.10 | 3763.35 2014-03-17 19:13:00 | 3762.52 | 3765.44 | 3762.00 | 3765.44 | 17.28 | 65001.33 | 3762.52 2014-03-17 19:14:00 | 3764.08 | 3765.90 | 3762.00 | 3762.00 | 19.24 | 72414.82 | 3764.55 2014-03-17 19:15:00 | 3764.51 | 3764.90 | 3762.20 | 3762.20 | 7.19 | 27054.63 | 3764.38 2014-03-17 19:16:00 | 3762.00 | 3766.04 | 3760.61 | 3764.63 | 10.44 | 39292.36 | 3764.72 2014-03-17 19:17:00 | 3764.84 | 3767.56 | 3764.84 | 3767.40 | 18.33 | 69026.66 | 3766.19 2014-03-17 19:18:00 | 3765.39 | 3767.84 | 3764.00 | 3767.84 | 5.91 | 22246.72 | 3766.80 2014-03-17 19:19:00 | 3767.59 | 3767.59 | 3762.50 | 3762.77 | 18.98 | 71447.52 | 3764.95 2014-03-17 19:20:00 | 3764.32 | 3764.67 | 3763.40 | 3764.13 | 19.70 | 74153.72 | 3764.15 2014-03-17 19:21:00 | 3765.14 | 3766.74 | 3764.21 | 3766.22 | 23.07 | 86867.79 | 3766.05 2014-03-17 19:22:00 | 3765.44 | 3765.61 | 3765.44 | 3765.61 | 10.07 | 37930.82 | 3765.59 2014-03-17 19:23:00 | 3764.36 | 3765.87 | 3764.15 | 3765.10 | 16.14 | 60763.98 | 3764.81 2014-03-17 19:24:00 | 3766.31 | 3767.03 | 3764.00 | 3764.00 | 16.93 | 63780.75 | 3766.65 2014-03-17 19:25:00 | 3765.40 | 3767.28 | 3765.40 | 3765.96 | 25.88 | 97486.92 | 3766.30 2014-03-17 19:26:00 | 3766.06 | 3767.10 | 3764.25 | 3765.89 | 21.52 | 81054.94 | 3765.79 2014-03-17 19:27:00 | 3765.39 | 3765.90 | 3764.10 | 3764.59 | 15.33 | 57706.07 | 3764.99 2014-03-17 19:28:00 | 3764.60 | 3765.85 | 3764.13 | 3764.13 | 15.34 | 57745.71 | 3765.37 2014-03-17 19:29:00 | 3765.93 | 3767.29 | 3764.24 | 3766.45 | 23.75 | 89424.25 | 3766.02 2014-03-17 19:30:00 | 3766.50 | 3766.50 | 3764.97 | 3765.87 | 8.47 | 31900.13 | 3765.80 2014-03-17 19:31:00 | 3764.87 | 3765.73 | 3764.29 | 3765.04 | 6.56 | 24701.01 | 3765.40 2014-03-17 19:32:00 | 3764.79 | 3765.32 | 3762.56 | 3762.58 | 23.37 | 87961.42 | 3763.54 2014-03-17 19:33:00 | 3763.16 | 3765.96 | 3762.18 | 3765.96 | 21.32 | 80252.99 | 3764.39 2014-03-17 19:34:00 | 3763.34 | 3765.95 | 3762.42 | 3764.96 | 8.00 | 30089.83 | 3763.58 2014-03-17 19:35:00 | 3763.67 | 3765.70 | 3763.67 | 3764.88 | 23.64 | 89013.15 | 3765.20 2014-03-17 19:36:00 | 3765.19 | 3765.59 | 3765.05 | 3765.59 | 3.00 | 11281.03 | 3765.36 2014-03-17 19:37:00 | 3765.95 | 3769.00 | 3765.26 | 3767.56 | 15.42 | 58086.76 | 3766.73 2014-03-17 19:38:00 | 3768.04 | 3770.00 | 3765.05 | 3766.79 | 22.16 | 83460.84 | 3767.13 2014-03-17 19:39:00 | 3766.69 | 3769.92 | 3766.69 | 3768.08 | 13.47 | 50773.74 | 3768.83 2014-03-17 19:40:00 | 3767.40 | 3767.70 | 3764.89 | 3764.89 | 21.38 | 80528.57 | 3766.36 2014-03-17 19:41:00 | 3766.37 | 3766.37 | 3764.00 | 3765.17 | 16.33 | 61495.30 | 3765.79 2014-03-17 19:42:00 | 3765.11 | 3765.11 | 3762.12 | 3765.05 | 8.70 | 32728.94 | 3762.81 2014-03-17 19:43:00 | 3762.64 | 3764.77 | 3762.32 | 3764.77 | 32.28 | 121495.43 | 3763.57 2014-03-17 19:44:00 | 3764.77 | 3764.77 | 3762.20 | 3764.71 | 10.53 | 39635.97 | 3764.10 2014-03-17 19:45:00 | 3764.17 | 3764.71 | 3762.20 | 3763.62 | 20.50 | 77143.08 | 3763.63 2014-03-17 19:46:00 | 3764.02 | 3770.00 | 3762.21 | 3767.82 | 20.90 | 78685.20 | 3765.20 2014-03-17 19:47:00 | 3769.67 | 3772.00 | 3764.35 | 3767.23 | 26.19 | 98647.01 | 3766.73 2014-03-17 19:48:00 | 3769.67 | 3771.89 | 3767.91 | 3767.91 | 16.97 | 63996.76 | 3770.28 2014-03-17 19:49:00 | 3767.96 | 3769.25 | 3766.65 | 3766.65 | 19.70 | 74238.10 | 3767.48 2014-03-17 19:50:00 | 3766.00 | 3769.20 | 3764.21 | 3766.28 | 12.80 | 48216.83 | 3767.23 2014-03-17 19:51:00 | 3767.85 | 3772.00 | 3764.38 | 3771.39 | 44.09 | 166187.66 | 3769.54 2014-03-17 19:52:00 | 3771.40 | 3774.00 | 3768.65 | 3768.81 | 22.65 | 85403.52 | 3771.24 2014-03-17 19:53:00 | 3769.01 | 3770.84 | 3768.43 | 3769.75 | 25.76 | 97114.68 | 3769.54 2014-03-17 19:54:00 | 3769.78 | 3771.68 | 3768.59 | 3769.24 | 19.44 | 73267.55 | 3769.68 2014-03-17 19:55:00 | 3769.75 | 3769.75 | 3768.14 | 3768.14 | 20.09 | 75718.21 | 3769.33 2014-03-17 19:56:00 | 3768.00 | 3770.00 | 3763.82 | 3769.73 | 16.62 | 62637.71 | 3768.59 2014-03-17 19:57:00 | 3767.75 | 3769.21 | 3764.04 | 3764.04 | 8.16 | 30743.88 | 3766.25 2014-03-17 19:58:00 | 3766.58 | 3767.97 | 3764.25 | 3767.39 | 16.91 | 63672.09 | 3765.80 2014-03-17 19:59:00 | 3767.56 | 3767.97 | 3764.04 | 3767.41 | 17.71 | 66708.21 | 3767.55 2014-03-17 20:00:00 | 3767.10 | 3777.10 | 3766.30 | 3771.20 | 17.44 | 65737.57 | 3768.92 2014-03-17 20:01:00 | 3771.91 | 3774.00 | 3766.90 | 3772.24 | 11.87 | 44773.28 | 3771.33 2014-03-17 20:02:00 | 3772.28 | 3772.91 | 3770.39 | 3772.91 | 13.72 | 51742.65 | 3771.33 2014-03-17 20:03:00 | 3772.89 | 3773.00 | 3768.00 | 3768.00 | 24.16 | 91126.02 | 3771.77 2014-03-17 20:04:00 | 3768.00 | 3769.95 | 3766.10 | 3769.27 | 29.20 | 110032.91 | 3768.77 2014-03-17 20:05:00 | 3767.55 | 3771.23 | 3767.55 | 3769.31 | 11.43 | 43092.61 | 3769.14 2014-03-17 20:06:00 | 3770.98 | 3770.98 | 3770.13 | 3770.94 | 29.30 | 110469.14 | 3770.79 2014-03-17 20:07:00 | 3769.67 | 3769.67 | 3768.69 | 3768.74 | 7.31 | 27536.34 | 3769.52 2014-03-17 20:08:00 | 3768.79 | 3771.36 | 3767.50 | 3768.83 | 12.90 | 48629.68 | 3769.16 2014-03-17 20:09:00 | 3768.56 | 3768.77 | 3767.50 | 3768.46 | 11.76 | 44320.09 | 3767.75 2014-03-17 20:10:00 | 3768.17 | 3768.38 | 3762.15 | 3763.27 | 10.16 | 38275.15 | 3767.61 2014-03-17 20:11:00 | 3765.55 | 3765.87 | 3762.20 | 3764.91 | 20.90 | 78670.89 | 3763.80 2014-03-17 20:12:00 | 3764.49 | 3767.72 | 3762.56 | 3766.57 | 16.61 | 62561.50 | 3765.36 2014-03-17 20:13:00 | 3767.40 | 3767.40 | 3767.40 | 3767.40 | 0.28 | 1054.87 | 3767.40 2014-03-17 20:14:00 | 3767.40 | 3767.40 | 3767.40 | 3767.40 | 0.53 | 1996.72 | 3767.40 2014-03-17 20:15:00 | . | . | . | . | . | . | . 2014-03-17 20:16:00 | 3767.00 | 3767.46 | 3767.00 | 3767.16 | 10.22 | 38511.77 | 3767.17 2014-03-17 20:17:00 | 3767.83 | 3767.99 | 3766.75 | 3766.75 | 24.14 | 90942.70 | 3767.30 2014-03-17 20:18:00 | 3767.11 | 3767.33 | 3764.56 | 3765.03 | 28.24 | 106364.92 | 3766.20 2014-03-17 20:19:00 | 3764.44 | 3767.94 | 3764.44 | 3766.74 | 16.82 | 63350.52 | 3767.05 2014-03-17 20:20:00 | 3767.01 | 3767.90 | 3766.60 | 3767.62 | 7.12 | 26838.22 | 3767.30 2014-03-17 20:21:00 | 3766.85 | 3769.07 | 3766.85 | 3769.07 | 8.47 | 31897.77 | 3768.19 2014-03-17 20:22:00 | 3766.01 | 3769.64 | 3766.01 | 3768.76 | 13.52 | 50958.80 | 3768.31 2014-03-17 20:23:00 | 3769.20 | 3769.80 | 3768.02 | 3768.04 | 14.50 | 54637.38 | 3768.87 2014-03-17 20:24:00 | 3768.89 | 3768.89 | 3766.50 | 3768.37 | 21.78 | 82061.88 | 3768.46 2014-03-17 20:25:00 | 3768.00 | 3768.99 | 3766.01 | 3767.89 | 28.23 | 106347.90 | 3767.19 2014-03-17 20:26:00 | 3766.07 | 3768.63 | 3766.01 | 3767.03 | 13.07 | 49235.91 | 3767.96 2014-03-17 20:27:00 | 3768.79 | 3769.13 | 3766.48 | 3769.06 | 10.84 | 40840.97 | 3767.62 2014-03-17 20:28:00 | 3768.68 | 3771.27 | 3762.78 | 3767.13 | 34.20 | 128838.34 | 3766.87 2014-03-17 20:29:00 | 3766.06 | 3771.24 | 3765.00 | 3765.17 | 35.19 | 132534.21 | 3766.46 2014-03-17 20:30:00 | 3766.94 | 3767.66 | 3765.11 | 3765.32 | 23.22 | 87440.66 | 3766.07 2014-03-17 20:31:00 | 3766.59 | 3767.33 | 3766.20 | 3766.20 | 16.70 | 62897.97 | 3767.02 2014-03-17 20:32:00 | 3765.60 | 3767.16 | 3765.01 | 3765.01 | 1.91 | 7208.88 | 3766.39 2014-03-17 20:33:00 | 3765.01 | 3767.93 | 3765.01 | 3767.93 | 25.41 | 95698.66 | 3766.03 2014-03-17 20:34:00 | 3767.94 | 3777.70 | 3767.16 | 3776.45 | 6.88 | 25954.44 | 3771.90 2014-03-17 20:35:00 | 3769.26 | 3772.99 | 3768.60 | 3770.17 | 36.57 | 137923.55 | 3771.49 2014-03-17 20:36:00 | 3770.28 | 3772.00 | 3768.00 | 3772.00 | 11.13 | 41947.63 | 3769.22 2014-03-17 20:37:00 | 3770.33 | 3772.00 | 3766.28 | 3766.86 | 24.52 | 92426.00 | 3769.57 2014-03-17 20:38:00 | 3767.69 | 3769.69 | 3766.13 | 3766.58 | 21.31 | 80334.61 | 3769.10 2014-03-17 20:39:00 | 3767.88 | 3769.99 | 3766.10 | 3768.84 | 20.66 | 77835.44 | 3768.36 2014-03-17 20:40:00 | 3766.32 | 3769.93 | 3760.00 | 3768.00 | 47.36 | 178237.37 | 3763.54 2014-03-17 20:41:00 | 3763.27 | 3768.52 | 3763.27 | 3766.84 | 20.61 | 77638.88 | 3767.05 2014-03-17 20:42:00 | 3767.00 | 3769.81 | 3766.00 | 3766.01 | 24.12 | 90898.34 | 3767.96 2014-03-17 20:43:00 | 3766.01 | 3767.65 | 3764.01 | 3764.50 | 18.09 | 68111.73 | 3764.54 2014-03-17 20:44:00 | 3766.57 | 3767.89 | 3764.79 | 3764.99 | 17.71 | 66677.08 | 3765.79 2014-03-17 20:45:00 | 3765.99 | 3767.83 | 3762.42 | 3766.75 | 22.03 | 82964.22 | 3766.14 2014-03-17 20:46:00 | 3767.85 | 3769.78 | 3767.84 | 3768.00 | 26.34 | 99260.00 | 3769.13 2014-03-17 20:47:00 | 3767.94 | 3767.94 | 3762.01 | 3766.00 | 31.49 | 118601.02 | 3766.19 2014-03-17 20:48:00 | 3766.61 | 3767.22 | 3764.11 | 3766.97 | 18.07 | 68062.33 | 3765.76 2014-03-17 20:49:00 | 3764.48 | 3769.29 | 3764.48 | 3767.14 | 13.22 | 49783.23 | 3766.89 2014-03-17 20:50:00 | 3767.14 | 3767.14 | 3765.26 | 3766.44 | 3.78 | 14215.78 | 3765.77 2014-03-17 20:51:00 | 3765.75 | 3766.30 | 3756.00 | 3766.00 | 30.49 | 114759.44 | 3764.09 2014-03-17 20:52:00 | 3764.91 | 3765.95 | 3762.04 | 3762.43 | 22.66 | 85306.36 | 3764.12 2014-03-17 20:53:00 | 3762.00 | 3764.86 | 3758.03 | 3761.30 | 12.82 | 48250.41 | 3763.68 2014-03-17 20:54:00 | 3760.27 | 3766.00 | 3760.00 | 3762.00 | 32.44 | 122082.78 | 3763.22 2014-03-17 20:55:00 | 3761.22 | 3763.88 | 3761.18 | 3763.44 | 19.72 | 74203.65 | 3762.29 2014-03-17 20:56:00 | 3762.15 | 3763.86 | 3760.95 | 3761.77 | 15.69 | 59036.37 | 3762.20 2014-03-17 20:57:00 | 3762.22 | 3763.99 | 3762.09 | 3763.51 | 28.31 | 106552.41 | 3763.24 2014-03-17 20:58:00 | 3763.77 | 3763.99 | 3762.18 | 3763.41 | 21.31 | 80209.07 | 3763.56 2014-03-17 20:59:00 | 3762.87 | 3762.87 | 3762.24 | 3762.24 | 7.63 | 28725.40 | 3762.82 2014-03-17 21:00:00 | 3762.90 | 3763.93 | 3762.29 | 3763.17 | 12.46 | 46877.38 | 3763.14 2014-03-17 21:01:00 | 3763.33 | 3764.00 | 3756.00 | 3763.28 | 32.24 | 121313.84 | 3762.84 2014-03-17 21:02:00 | 3764.26 | 3764.26 | 3757.71 | 3760.00 | 10.70 | 40275.41 | 3763.35 2014-03-17 21:03:00 | 3761.21 | 3761.21 | 3758.47 | 3759.61 | 22.00 | 82731.67 | 3760.02 2014-03-17 21:04:00 | 3760.61 | 3761.94 | 3759.76 | 3761.66 | 10.73 | 40336.22 | 3760.95 2014-03-17 21:05:00 | 3761.90 | 3762.00 | 3759.87 | 3760.65 | 9.29 | 34949.76 | 3761.27 2014-03-17 21:06:00 | 3761.03 | 3761.67 | 3760.01 | 3760.70 | 15.40 | 57920.71 | 3760.84 2014-03-17 21:07:00 | 3761.49 | 3761.98 | 3759.87 | 3761.98 | 41.43 | 155781.79 | 3760.21 2014-03-17 21:08:00 | 3761.07 | 3761.64 | 3759.39 | 3760.52 | 22.85 | 85917.71 | 3760.57 2014-03-17 21:09:00 | 3760.52 | 3760.52 | 3756.00 | 3760.00 | 12.96 | 48718.42 | 3759.72 2014-03-17 21:10:00 | 3760.41 | 3760.41 | 3756.00 | 3760.18 | 28.40 | 106734.08 | 3758.90 2014-03-17 21:11:00 | 3758.03 | 3758.03 | 3756.00 | 3757.60 | 19.14 | 71919.48 | 3757.16 2014-03-17 21:12:00 | 3757.95 | 3759.64 | 3756.02 | 3759.63 | 13.61 | 51155.86 | 3758.42 2014-03-17 21:13:00 | 3758.26 | 3761.76 | 3756.00 | 3756.00 | 31.97 | 120204.21 | 3759.44 2014-03-17 21:14:00 | 3756.11 | 3759.92 | 3756.11 | 3757.49 | 28.48 | 107016.85 | 3757.35 2014-03-17 21:15:00 | 3758.45 | 3759.45 | 3757.07 | 3758.20 | 44.16 | 165937.67 | 3757.99 2014-03-17 21:16:00 | 3756.00 | 3758.76 | 3752.00 | 3755.02 | 33.18 | 124588.88 | 3755.17 2014-03-17 21:17:00 | 3752.34 | 3756.34 | 3743.00 | 3752.62 | 88.62 | 332280.05 | 3749.32 2014-03-17 21:18:00 | 3754.08 | 3755.61 | 3752.00 | 3754.19 | 9.66 | 36261.03 | 3754.12 2014-03-17 21:19:00 | 3754.20 | 3756.00 | 3750.17 | 3751.41 | 34.82 | 130615.11 | 3751.69 2014-03-17 21:20:00 | 3754.00 | 3756.00 | 3752.33 | 3756.00 | 21.36 | 80165.34 | 3752.88 2014-03-17 21:21:00 | 3754.01 | 3756.34 | 3752.07 | 3756.29 | 17.92 | 67256.03 | 3753.55 2014-03-17 21:22:00 | 3754.39 | 3755.70 | 3754.18 | 3755.18 | 4.11 | 15424.16 | 3754.66 2014-03-17 21:23:00 | 3755.18 | 3755.18 | 3752.13 | 3753.05 | 16.70 | 62694.26 | 3753.70 2014-03-17 21:24:00 | 3754.37 | 3754.59 | 3753.05 | 3754.59 | 32.01 | 120184.18 | 3754.35 2014-03-17 21:25:00 | 3753.79 | 3755.55 | 3753.57 | 3753.87 | 8.65 | 32487.80 | 3755.38 2014-03-17 21:26:00 | 3755.81 | 3755.95 | 3753.96 | 3755.95 | 19.94 | 74868.80 | 3755.27 2014-03-17 21:27:00 | 3754.17 | 3755.99 | 3754.17 | 3754.46 | 41.04 | 154091.61 | 3754.85 2014-03-17 21:28:00 | 3755.02 | 3755.92 | 3754.46 | 3754.51 | 25.74 | 96664.64 | 3755.13 2014-03-17 21:29:00 | 3755.52 | 3755.52 | 3754.55 | 3754.61 | 1.29 | 4832.55 | 3754.89 2014-03-17 21:30:00 | 3754.61 | 3755.18 | 3753.00 | 3753.88 | 9.56 | 35893.76 | 3753.79 2014-03-17 21:31:00 | 3753.88 | 3754.44 | 3753.15 | 3754.19 | 28.11 | 105528.16 | 3753.98 2014-03-17 21:32:00 | 3753.17 | 3754.51 | 3753.11 | 3754.35 | 18.60 | 69827.11 | 3753.94 2014-03-17 21:33:00 | 3754.55 | 3755.47 | 3753.36 | 3755.34 | 6.76 | 25370.49 | 3754.14 2014-03-17 21:34:00 | 3754.42 | 3755.34 | 3753.80 | 3753.83 | 8.40 | 31530.85 | 3754.12 2014-03-17 21:35:00 | 3754.56 | 3755.00 | 3754.07 | 3754.38 | 25.00 | 93872.37 | 3754.29 2014-03-17 21:36:00 | 3754.25 | 3755.87 | 3753.20 | 3754.19 | 27.03 | 101468.21 | 3754.47 2014-03-17 21:37:00 | 3755.21 | 3755.62 | 3753.21 | 3754.76 | 34.21 | 128462.91 | 3754.91 2014-03-17 21:38:00 | 3755.29 | 3755.34 | 3755.23 | 3755.23 | 6.86 | 25765.07 | 3755.29 2014-03-17 21:39:00 | 3755.11 | 3755.88 | 3754.75 | 3755.65 | 25.03 | 93994.61 | 3755.28 2014-03-17 21:40:00 | 3755.01 | 3756.00 | 3753.21 | 3754.32 | 12.01 | 45078.62 | 3754.99 2014-03-17 21:41:00 | 3754.31 | 3755.17 | 3753.20 | 3753.91 | 30.82 | 115675.36 | 3753.62 2014-03-17 21:42:00 | 3754.80 | 3754.90 | 3753.30 | 3754.25 | 33.75 | 126684.16 | 3753.83 2014-03-17 21:43:00 | 3754.33 | 3754.33 | 3753.30 | 3753.81 | 21.95 | 82393.27 | 3754.02 2014-03-17 21:44:00 | 3753.83 | 3757.09 | 3753.41 | 3757.09 | 36.37 | 136555.97 | 3755.05 2014-03-17 21:45:00 | 3757.42 | 3757.42 | 3753.94 | 3754.74 | 10.73 | 40312.70 | 3755.61 2014-03-17 21:46:00 | 3756.02 | 3756.96 | 3753.11 | 3754.79 | 21.87 | 82127.29 | 3754.91 2014-03-17 21:47:00 | 3755.42 | 3757.45 | 3754.10 | 3754.10 | 26.90 | 101000.34 | 3754.94 2014-03-17 21:48:00 | . | . | . | . | . | . | . 2014-03-17 21:49:00 | 3754.38 | 3755.90 | 3754.02 | 3755.58 | 16.35 | 61389.91 | 3754.96 2014-03-17 21:50:00 | 3755.58 | 3755.58 | 3754.11 | 3754.26 | 8.44 | 31680.07 | 3754.45 2014-03-17 21:51:00 | 3755.06 | 3755.06 | 3754.15 | 3755.06 | 6.48 | 24331.06 | 3754.21 2014-03-17 21:52:00 | 3754.94 | 3755.06 | 3752.63 | 3755.06 | 74.84 | 280932.76 | 3753.73 2014-03-17 21:53:00 | 3755.90 | 3755.92 | 3755.09 | 3755.39 | 7.65 | 28742.93 | 3755.77 2014-03-17 21:54:00 | 3755.55 | 3755.55 | 3752.44 | 3753.78 | 17.35 | 65103.85 | 3753.25 2014-03-17 21:55:00 | 3754.06 | 3755.50 | 3754.00 | 3754.00 | 9.34 | 35061.56 | 3754.72 2014-03-17 21:56:00 | 3754.65 | 3755.43 | 3754.56 | 3754.87 | 19.35 | 72660.26 | 3754.86 2014-03-17 21:57:00 | 3754.38 | 3755.00 | 3752.59 | 3753.82 | 35.59 | 133574.52 | 3753.36 2014-03-17 21:58:00 | 3754.81 | 3755.50 | 3754.38 | 3754.38 | 10.20 | 38295.34 | 3754.81 2014-03-17 21:59:00 | 3755.41 | 3755.50 | 3754.49 | 3754.98 | 15.34 | 57596.69 | 3754.92 2014-03-17 22:00:00 | 3754.82 | 3755.80 | 3754.82 | 3754.99 | 31.18 | 117074.72 | 3754.92 2014-03-17 22:01:00 | 3755.64 | 3755.95 | 3752.55 | 3752.55 | 19.00 | 71329.51 | 3755.17 2014-03-17 22:02:00 | 3754.13 | 3754.15 | 3752.56 | 3753.73 | 18.05 | 67755.32 | 3753.55 2014-03-17 22:03:00 | 3753.42 | 3753.73 | 3752.66 | 3753.73 | 20.67 | 77583.27 | 3753.24 2014-03-17 22:04:00 | 3753.29 | 3753.73 | 3752.59 | 3753.55 | 34.17 | 128232.07 | 3753.21 2014-03-17 22:05:00 | 3753.20 | 3753.38 | 3753.20 | 3753.38 | 0.87 | 3265.29 | 3753.20 2014-03-17 22:06:00 | 3752.89 | 3753.65 | 3752.80 | 3752.80 | 15.01 | 56348.33 | 3753.30 2014-03-17 22:07:00 | 3756.00 | 3757.01 | 3753.14 | 3755.57 | 39.75 | 149286.42 | 3755.26 2014-03-17 22:08:00 | 3756.60 | 3756.88 | 3754.61 | 3755.20 | 35.14 | 131990.52 | 3755.71 2014-03-17 22:09:00 | 3755.74 | 3756.35 | 3754.00 | 3754.02 | 16.77 | 62952.66 | 3755.01 2014-03-17 22:10:00 | 3754.78 | 3755.30 | 3754.05 | 3754.49 | 36.99 | 138887.98 | 3754.64 2014-03-17 22:11:00 | 3755.31 | 3755.31 | 3754.17 | 3754.63 | 26.08 | 97926.10 | 3754.98 2014-03-17 22:12:00 | 3755.40 | 3756.74 | 3754.29 | 3756.53 | 7.56 | 28385.33 | 3755.17 2014-03-17 22:13:00 | 3754.71 | 3757.49 | 3754.71 | 3757.16 | 13.00 | 48819.44 | 3756.50 2014-03-17 22:14:00 | 3755.95 | 3757.52 | 3755.81 | 3757.24 | 10.76 | 40430.90 | 3756.82 2014-03-17 22:15:00 | 3757.00 | 3757.68 | 3757.00 | 3757.68 | 9.53 | 35815.50 | 3757.00 2014-03-17 22:16:00 | 3757.67 | 3757.67 | 3756.52 | 3756.52 | 14.63 | 54949.01 | 3756.94 2014-03-17 22:17:00 | 3756.85 | 3757.59 | 3756.81 | 3757.31 | 0.79 | 2968.11 | 3757.11 2014-03-17 22:18:00 | 3756.85 | 3757.63 | 3756.85 | 3757.12 | 8.97 | 33711.16 | 3757.37 2014-03-17 22:19:00 | 3757.37 | 3757.78 | 3756.07 | 3757.58 | 28.72 | 107908.50 | 3757.13 2014-03-17 22:20:00 | 3757.17 | 3757.17 | 3757.17 | 3757.17 | 0.37 | 1382.64 | 3757.17 2014-03-17 22:21:00 | 3756.67 | 3756.67 | 3754.05 | 3754.05 | 14.70 | 55189.52 | 3754.13 2014-03-17 22:22:00 | 3755.18 | 3755.74 | 3752.72 | 3752.73 | 13.77 | 51692.53 | 3754.00 2014-03-17 22:23:00 | 3752.73 | 3755.80 | 3752.73 | 3755.13 | 21.24 | 79728.36 | 3754.57 2014-03-17 22:24:00 | 3753.80 | 3755.14 | 3753.80 | 3754.64 | 27.94 | 104899.13 | 3754.31 2014-03-17 22:25:00 | 3754.64 | 3755.43 | 3752.39 | 3754.81 | 43.15 | 161961.13 | 3753.53 2014-03-17 22:26:00 | 3753.00 | 3754.76 | 3753.00 | 3754.76 | 12.88 | 48361.86 | 3754.51 2014-03-17 22:27:00 | 3754.43 | 3754.73 | 3752.64 | 3753.05 | 23.26 | 87290.30 | 3753.45 2014-03-17 22:28:00 | 3754.18 | 3754.18 | 3752.68 | 3753.51 | 7.13 | 26775.80 | 3753.27 2014-03-17 22:29:00 | 3753.43 | 3754.18 | 3753.01 | 3753.47 | 2.84 | 10648.64 | 3753.49 2014-03-17 22:30:00 | 3754.18 | 3754.18 | 3753.47 | 3753.50 | 2.73 | 10247.16 | 3753.54 2014-03-17 22:31:00 | 3753.56 | 3754.18 | 3753.56 | 3754.11 | 1.80 | 6741.79 | 3753.78 2014-03-17 22:32:00 | 3753.51 | 3753.51 | 3753.02 | 3753.42 | 2.25 | 8426.49 | 3753.45 2014-03-17 22:33:00 | 3753.39 | 3754.02 | 3753.04 | 3754.00 | 35.32 | 132583.52 | 3753.46 2014-03-17 22:34:00 | 3753.07 | 3755.98 | 3753.07 | 3754.46 | 35.64 | 133807.64 | 3754.32 2014-03-17 22:35:00 | 3755.26 | 3755.91 | 3754.42 | 3754.90 | 32.42 | 121726.80 | 3755.15 2014-03-17 22:36:00 | 3755.99 | 3757.07 | 3755.99 | 3756.31 | 8.74 | 32813.94 | 3756.60 2014-03-17 22:37:00 | 3756.78 | 3756.87 | 3754.07 | 3754.07 | 25.00 | 93885.39 | 3755.72 2014-03-17 22:38:00 | 3755.36 | 3756.28 | 3754.20 | 3756.28 | 19.92 | 74803.31 | 3755.94 2014-03-17 22:39:00 | 3755.00 | 3755.00 | 3755.00 | 3755.00 | 6.17 | 23157.09 | 3755.00 2014-03-17 22:40:00 | 3755.22 | 3756.58 | 3754.16 | 3754.58 | 23.06 | 86601.05 | 3755.14 2014-03-17 22:41:00 | 3754.63 | 3755.83 | 3754.00 | 3754.00 | 26.94 | 101140.52 | 3754.98 2014-03-17 22:42:00 | 3754.80 | 3757.29 | 3754.35 | 3757.29 | 6.61 | 24828.22 | 3755.59 2014-03-17 22:43:00 | 3757.38 | 3757.42 | 3754.81 | 3755.46 | 46.83 | 175916.30 | 3756.25 2014-03-17 22:44:00 | 3756.00 | 3760.00 | 3756.00 | 3757.41 | 10.43 | 39178.17 | 3757.38 2014-03-17 22:45:00 | 3757.29 | 3759.07 | 3756.47 | 3759.07 | 12.27 | 46110.43 | 3757.37 2014-03-17 22:46:00 | 3757.63 | 3757.63 | 3755.39 | 3755.39 | 6.39 | 24017.65 | 3756.87 2014-03-17 22:47:00 | 3755.99 | 3762.27 | 3755.99 | 3761.62 | 25.18 | 94647.25 | 3759.42 2014-03-17 22:48:00 | 3758.24 | 3759.76 | 3756.15 | 3756.38 | 20.33 | 76399.22 | 3757.77 2014-03-17 22:49:00 | 3757.27 | 3757.47 | 3756.21 | 3756.21 | 9.31 | 34971.64 | 3756.76 2014-03-17 22:50:00 | 3756.36 | 3757.10 | 3756.09 | 3757.10 | 20.88 | 78440.78 | 3756.92 2014-03-17 22:51:00 | 3756.91 | 3756.91 | 3756.00 | 3756.00 | 5.21 | 19573.49 | 3756.91 2014-03-17 22:52:00 | 3755.12 | 3755.12 | 3754.00 | 3754.01 | 7.35 | 27602.73 | 3754.96 2014-03-17 22:53:00 | 3753.50 | 3754.00 | 3753.50 | 3754.00 | 0.28 | 1058.49 | 3753.51 2014-03-17 22:54:00 | 3754.88 | 3754.89 | 3753.57 | 3754.68 | 27.58 | 103554.52 | 3754.29 2014-03-17 22:55:00 | 3754.61 | 3755.46 | 3752.97 | 3754.65 | 28.86 | 108347.44 | 3753.72 2014-03-17 22:56:00 | 3754.90 | 3755.86 | 3753.54 | 3755.15 | 23.43 | 87967.35 | 3754.96 2014-03-17 22:57:00 | 3753.52 | 3755.78 | 3753.14 | 3754.90 | 14.35 | 53878.13 | 3754.57 2014-03-17 22:58:00 | 3754.57 | 3755.93 | 3753.15 | 3753.15 | 15.51 | 58254.01 | 3755.42 2014-03-17 22:59:00 | 3755.53 | 3755.64 | 3753.84 | 3755.17 | 7.82 | 29351.81 | 3754.87 2014-03-17 23:00:00 | 3753.15 | 3755.93 | 3753.15 | 3755.25 | 24.36 | 91446.08 | 3754.56 2014-03-17 23:01:00 | 3755.78 | 3755.82 | 3753.27 | 3755.82 | 26.43 | 99238.36 | 3755.05 2014-03-17 23:02:00 | 3755.56 | 3755.89 | 3753.98 | 3755.89 | 43.38 | 162880.75 | 3755.18 2014-03-17 23:03:00 | 3755.00 | 3756.00 | 3755.00 | 3756.00 | 4.64 | 17408.81 | 3755.14 2014-03-17 23:04:00 | 3756.31 | 3756.31 | 3754.36 | 3756.05 | 9.35 | 35109.97 | 3756.28 2014-03-17 23:05:00 | 3757.00 | 3759.99 | 3756.72 | 3759.93 | 31.99 | 120214.67 | 3758.00 2014-03-17 23:06:00 | 3759.92 | 3759.96 | 3756.84 | 3758.37 | 27.17 | 102089.20 | 3758.12 2014-03-17 23:07:00 | 3758.25 | 3758.25 | 3755.80 | 3757.17 | 28.97 | 108845.49 | 3756.92 2014-03-17 23:08:00 | 3758.00 | 3759.34 | 3755.05 | 3755.05 | 19.28 | 72444.43 | 3757.10 2014-03-17 23:09:00 | 3756.68 | 3757.99 | 3755.00 | 3757.10 | 43.96 | 165110.86 | 3756.28 2014-03-17 23:10:00 | 3756.83 | 3756.83 | 3755.26 | 3756.76 | 17.99 | 67573.85 | 3755.77 2014-03-17 23:11:00 | 3756.75 | 3756.75 | 3755.49 | 3756.67 | 36.06 | 135464.30 | 3756.22 2014-03-17 23:12:00 | 3756.75 | 3757.87 | 3756.12 | 3757.53 | 23.81 | 89457.29 | 3756.66 2014-03-17 23:13:00 | 3756.14 | 3759.44 | 3756.14 | 3759.22 | 39.11 | 147032.36 | 3759.07 2014-03-17 23:14:00 | 3759.00 | 3759.36 | 3758.31 | 3758.49 | 15.03 | 56510.53 | 3758.85 2014-03-17 23:15:00 | 3758.97 | 3760.00 | 3758.91 | 3759.39 | 19.62 | 73779.53 | 3759.66 2014-03-17 23:16:00 | 3759.39 | 3759.89 | 3759.39 | 3759.79 | 24.91 | 93649.73 | 3759.83 2014-03-17 23:17:00 | 3759.79 | 3760.41 | 3759.79 | 3760.41 | 1.09 | 4098.46 | 3760.06 2014-03-17 23:18:00 | 3760.49 | 3761.24 | 3760.49 | 3761.01 | 38.51 | 144812.70 | 3760.78 2014-03-17 23:19:00 | 3762.00 | 3762.95 | 3761.00 | 3762.48 | 49.10 | 184705.84 | 3761.60 2014-03-17 23:20:00 | 3762.65 | 3763.09 | 3760.97 | 3762.20 | 34.36 | 129276.70 | 3762.20 2014-03-17 23:21:00 | 3761.00 | 3763.80 | 3760.96 | 3763.80 | 15.99 | 60151.45 | 3762.76 2014-03-17 23:22:00 | 3763.87 | 3765.00 | 3762.94 | 3764.60 | 34.90 | 131370.36 | 3764.19 2014-03-17 23:23:00 | 3764.60 | 3766.83 | 3764.60 | 3766.11 | 21.00 | 79097.54 | 3766.37 2014-03-17 23:24:00 | 3767.18 | 3767.19 | 3764.60 | 3765.44 | 9.77 | 36786.01 | 3766.36 2014-03-17 23:25:00 | 3766.00 | 3766.00 | 3764.09 | 3765.63 | 27.14 | 102166.97 | 3765.00 2014-03-17 23:26:00 | 3764.30 | 3765.56 | 3763.79 | 3765.56 | 51.06 | 192212.55 | 3764.52 2014-03-17 23:27:00 | 3764.08 | 3764.93 | 3763.87 | 3763.93 | 25.07 | 94374.15 | 3764.73 2014-03-17 23:28:00 | 3764.00 | 3764.00 | 3762.75 | 3763.09 | 36.21 | 136264.73 | 3763.39 2014-03-17 23:29:00 | 3763.01 | 3763.06 | 3757.06 | 3757.98 | 48.79 | 183445.23 | 3759.59 2014-03-17 23:30:00 | 3757.98 | 3759.94 | 3756.86 | 3757.48 | 62.56 | 235134.88 | 3758.37 2014-03-17 23:31:00 | 3757.15 | 3760.00 | 3757.15 | 3760.00 | 28.08 | 105541.55 | 3758.87 2014-03-17 23:32:00 | 3759.97 | 3761.45 | 3757.30 | 3760.00 | 49.14 | 184698.01 | 3758.38 2014-03-17 23:33:00 | 3759.17 | 3759.87 | 3755.00 | 3755.00 | 14.50 | 54465.40 | 3757.53 2014-03-17 23:34:00 | 3755.00 | 3755.92 | 3753.66 | 3755.03 | 51.01 | 191531.56 | 3754.71 2014-03-17 23:35:00 | 3754.75 | 3755.35 | 3753.57 | 3755.35 | 22.88 | 85887.10 | 3754.63 2014-03-17 23:36:00 | 3755.22 | 3756.61 | 3755.11 | 3756.41 | 14.95 | 56122.22 | 3755.25 2014-03-17 23:37:00 | 3756.00 | 3756.01 | 3755.49 | 3755.49 | 5.04 | 18914.93 | 3755.94 2014-03-17 23:38:00 | . | . | . | . | . | . | . 2014-03-17 23:39:00 | 3756.01 | 3756.01 | 3756.00 | 3756.00 | 2.95 | 11068.94 | 3756.00 2014-03-17 23:40:00 | 3755.70 | 3755.70 | 3755.70 | 3755.70 | 7.00 | 26289.90 | 3755.70 2014-03-17 23:41:00 | 3755.75 | 3756.09 | 3753.14 | 3756.04 | 42.58 | 159873.26 | 3755.10 2014-03-17 23:42:00 | 3757.77 | 3757.93 | 3754.18 | 3755.54 | 27.54 | 103453.90 | 3756.63 2014-03-17 23:43:00 | 3754.23 | 3755.54 | 3754.14 | 3754.52 | 7.58 | 28453.69 | 3754.78 2014-03-17 23:44:00 | 3754.07 | 3754.08 | 3754.07 | 3754.07 | 0.80 | 3003.26 | 3754.08 2014-03-17 23:45:00 | 3754.99 | 3757.76 | 3754.02 | 3754.03 | 81.94 | 307716.66 | 3755.39 2014-03-17 23:46:00 | 3756.70 | 3757.84 | 3755.00 | 3755.10 | 30.41 | 114215.19 | 3756.34 2014-03-17 23:47:00 | 3755.29 | 3757.51 | 3755.00 | 3755.69 | 35.76 | 134322.22 | 3756.00 2014-03-17 23:48:00 | 3756.08 | 3756.09 | 3755.00 | 3755.39 | 1.29 | 4826.12 | 3755.74 2014-03-17 23:49:00 | 3755.00 | 3755.81 | 3753.02 | 3753.02 | 18.20 | 68321.51 | 3754.75 2014-03-17 23:50:00 | 3755.31 | 3755.39 | 3753.00 | 3755.22 | 43.65 | 163869.40 | 3754.25 2014-03-17 23:51:00 | 3753.31 | 3755.37 | 3753.05 | 3755.21 | 20.77 | 77960.26 | 3754.05 2014-03-17 23:52:00 | 3754.00 | 3755.37 | 3752.00 | 3752.95 | 43.86 | 164643.13 | 3754.18 2014-03-17 23:53:00 | 3753.51 | 3755.26 | 3752.05 | 3753.53 | 23.88 | 89600.89 | 3752.92 2014-03-17 23:54:00 | 3753.24 | 3753.53 | 3751.91 | 3752.00 | 26.66 | 100046.17 | 3752.67 2014-03-17 23:55:00 | 3751.04 | 3751.06 | 3745.18 | 3747.00 | 80.38 | 301348.64 | 3749.24 2014-03-17 23:56:00 | 3747.00 | 3747.64 | 3746.00 | 3747.58 | 38.46 | 144110.29 | 3746.73 2014-03-17 23:57:00 | 3747.00 | 3749.83 | 3746.50 | 3746.50 | 32.46 | 121675.76 | 3748.02 2014-03-17 23:58:00 | 3746.50 | 3750.82 | 3743.10 | 3745.07 | 48.84 | 182934.72 | 3745.75 2014-03-17 23:59:00 | 3746.00 | 3746.00 | 3741.01 | 3741.05 | 32.40 | 121244.84 | 3742.47 2014-03-18 00:00:00 | 3741.11 | 3742.36 | 3740.26 | 3742.35 | 48.90 | 182953.18 | 3741.30 2014-03-18 00:01:00 | 3742.36 | 3749.00 | 3739.00 | 3742.67 | 41.18 | 154075.65 | 3741.33 2014-03-18 00:02:00 | 3742.68 | 3748.96 | 3741.00 | 3741.49 | 55.07 | 206234.89 | 3744.75 2014-03-18 00:03:00 | 3742.00 | 3744.00 | 3741.01 | 3742.06 | 20.93 | 78309.20 | 3742.02 2014-03-18 00:04:00 | 3743.81 | 3743.81 | 3740.00 | 3740.71 | 44.04 | 164781.34 | 3741.37 2014-03-18 00:05:00 | 3740.71 | 3744.94 | 3740.71 | 3744.94 | 33.82 | 126568.74 | 3742.20 2014-03-18 00:06:00 | 3746.99 | 3746.99 | 3738.00 | 3742.75 | 86.16 | 322483.39 | 3742.93 2014-03-18 00:07:00 | 3740.00 | 3743.95 | 3738.03 | 3739.47 | 48.90 | 182942.32 | 3741.08 2014-03-18 00:08:00 | 3739.05 | 3741.49 | 3738.89 | 3740.16 | 55.95 | 209275.18 | 3740.46 2014-03-18 00:09:00 | 3741.06 | 3741.28 | 3740.76 | 3741.06 | 8.52 | 31861.63 | 3740.94 2014-03-18 00:10:00 | 3740.17 | 3741.94 | 3738.26 | 3740.07 | 58.34 | 218182.48 | 3740.16 2014-03-18 00:11:00 | 3740.00 | 3741.80 | 3738.64 | 3738.84 | 51.19 | 191436.73 | 3739.88 2014-03-18 00:12:00 | 3741.65 | 3741.65 | 3738.95 | 3739.93 | 45.47 | 170095.52 | 3740.50 2014-03-18 00:13:00 | 3741.45 | 3741.50 | 3739.08 | 3740.63 | 36.61 | 136953.27 | 3740.46 2014-03-18 00:14:00 | 3741.41 | 3741.50 | 3739.10 | 3739.96 | 10.98 | 41078.10 | 3740.83 2014-03-18 00:15:00 | 3739.20 | 3741.19 | 3739.10 | 3739.10 | 21.25 | 79473.07 | 3740.09 2014-03-18 00:16:00 | 3739.03 | 3740.54 | 3738.00 | 3738.13 | 34.71 | 129764.79 | 3738.97 2014-03-18 00:17:00 | 3739.44 | 3739.91 | 3738.06 | 3738.61 | 87.54 | 327263.14 | 3738.65 2014-03-18 00:18:00 | 3738.05 | 3739.37 | 3737.00 | 3737.00 | 48.33 | 180667.97 | 3738.60 2014-03-18 00:19:00 | 3737.90 | 3737.97 | 3736.00 | 3736.00 | 8.33 | 31138.98 | 3736.38 2014-03-18 00:20:00 | 3735.92 | 3737.61 | 3734.99 | 3737.61 | 34.26 | 127973.69 | 3735.15 2014-03-18 00:21:00 | 3737.72 | 3737.96 | 3734.50 | 3735.12 | 70.73 | 264231.10 | 3735.72 2014-03-18 00:22:00 | 3735.24 | 3736.00 | 3734.00 | 3734.54 | 62.35 | 232851.71 | 3734.59 2014-03-18 00:23:00 | 3734.15 | 3735.95 | 3734.15 | 3734.15 | 28.67 | 107087.62 | 3735.05 2014-03-18 00:24:00 | 3734.10 | 3734.19 | 3732.00 | 3732.00 | 42.65 | 159215.18 | 3733.41 2014-03-18 00:25:00 | 3732.00 | 3733.24 | 3732.00 | 3732.56 | 34.17 | 127555.94 | 3732.54 2014-03-18 00:26:00 | 3731.98 | 3733.05 | 3727.98 | 3727.98 | 54.65 | 203915.52 | 3731.57 2014-03-18 00:27:00 | 3727.00 | 3727.88 | 3723.27 | 3727.83 | 32.00 | 119207.10 | 3725.45 2014-03-18 00:28:00 | 3727.85 | 3727.85 | 3724.22 | 3724.85 | 31.90 | 118859.84 | 3726.60 2014-03-18 00:29:00 | 3724.00 | 3727.97 | 3723.06 | 3724.77 | 52.37 | 195093.21 | 3725.21 2014-03-18 00:30:00 | 3725.17 | 3729.98 | 3725.00 | 3729.81 | 49.64 | 185035.09 | 3727.54 2014-03-18 00:31:00 | 3729.81 | 3730.00 | 3724.59 | 3729.81 | 56.40 | 210284.25 | 3728.18 2014-03-18 00:32:00 | 3728.00 | 3730.00 | 3727.02 | 3729.01 | 76.33 | 284652.49 | 3729.19 2014-03-18 00:33:00 | 3729.01 | 3729.14 | 3728.00 | 3728.86 | 25.32 | 94415.49 | 3728.89 2014-03-18 00:34:00 | 3728.45 | 3728.92 | 3726.91 | 3726.92 | 40.83 | 152209.41 | 3728.34 2014-03-18 00:35:00 | 3726.91 | 3727.93 | 3725.86 | 3727.36 | 32.95 | 122813.33 | 3727.26 2014-03-18 00:36:00 | 3727.13 | 3728.60 | 3727.13 | 3728.52 | 23.48 | 87524.24 | 3727.93 2014-03-18 00:37:00 | 3729.89 | 3730.33 | 3729.00 | 3730.33 | 38.96 | 145290.96 | 3729.62 2014-03-18 00:38:00 | 3730.78 | 3733.39 | 3730.36 | 3733.32 | 36.58 | 136514.95 | 3732.26 2014-03-18 00:39:00 | 3733.25 | 3736.00 | 3732.53 | 3735.97 | 26.43 | 98695.74 | 3733.67 2014-03-18 00:40:00 | 3736.17 | 3745.88 | 3735.31 | 3739.87 | 70.34 | 262968.44 | 3738.75 2014-03-18 00:41:00 | 3744.69 | 3744.69 | 3736.04 | 3737.36 | 87.08 | 325587.43 | 3738.90 2014-03-18 00:42:00 | 3737.36 | 3737.36 | 3733.99 | 3733.99 | 23.46 | 87619.85 | 3735.18 2014-03-18 00:43:00 | 3733.99 | 3735.96 | 3733.94 | 3734.40 | 35.70 | 133316.81 | 3734.47 2014-03-18 00:44:00 | 3734.36 | 3737.25 | 3720.06 | 3720.07 | 108.62 | 405425.74 | 3732.55 2014-03-18 00:45:00 | 3720.06 | 3737.91 | 3720.01 | 3737.00 | 41.19 | 153807.27 | 3733.73 2014-03-18 00:46:00 | 3736.05 | 3737.00 | 3734.72 | 3735.95 | 29.09 | 108692.43 | 3736.03 2014-03-18 00:47:00 | 3734.01 | 3736.00 | 3734.01 | 3735.25 | 33.28 | 124297.51 | 3734.68 2014-03-18 00:48:00 | 3734.99 | 3734.99 | 3730.97 | 3730.97 | 32.79 | 122380.50 | 3732.25 2014-03-18 00:49:00 | 3730.02 | 3731.07 | 3726.65 | 3730.09 | 52.10 | 194322.16 | 3729.79 2014-03-18 00:50:00 | 3731.46 | 3733.48 | 3729.71 | 3730.00 | 40.65 | 151669.76 | 3730.84 2014-03-18 00:51:00 | 3729.00 | 3729.00 | 3728.02 | 3728.02 | 13.08 | 48771.45 | 3728.42 2014-03-18 00:52:00 | 3728.95 | 3729.00 | 3728.00 | 3728.00 | 19.50 | 72705.61 | 3728.49 2014-03-18 00:53:00 | 3729.02 | 3730.00 | 3727.84 | 3728.10 | 6.56 | 24470.63 | 3728.57 2014-03-18 00:54:00 | 3729.67 | 3730.00 | 3728.10 | 3729.87 | 37.84 | 141130.53 | 3729.47 2014-03-18 00:55:00 | 3730.00 | 3731.77 | 3729.45 | 3730.79 | 54.19 | 202176.44 | 3730.88 2014-03-18 00:56:00 | 3730.42 | 3731.75 | 3730.23 | 3731.00 | 35.22 | 131387.53 | 3730.80 2014-03-18 00:57:00 | 3731.00 | 3738.00 | 3728.87 | 3731.12 | 51.24 | 191224.50 | 3731.72 2014-03-18 00:58:00 | 3731.70 | 3731.70 | 3730.07 | 3730.60 | 50.16 | 187159.57 | 3731.03 2014-03-18 00:59:00 | 3730.97 | 3731.00 | 3730.50 | 3730.90 | 39.20 | 146242.28 | 3730.77 2014-03-18 01:00:00 | 3731.49 | 3732.01 | 3730.63 | 3731.00 | 30.37 | 113320.97 | 3731.47 2014-03-18 01:01:00 | 3731.01 | 3731.79 | 3730.50 | 3730.53 | 34.61 | 129125.04 | 3730.75 2014-03-18 01:02:00 | 3730.87 | 3736.00 | 3730.50 | 3733.31 | 40.68 | 151832.71 | 3732.73 2014-03-18 01:03:00 | 3733.32 | 3735.61 | 3731.00 | 3732.00 | 77.29 | 288560.62 | 3733.48 2014-03-18 01:04:00 | 3732.70 | 3733.31 | 3732.00 | 3732.17 | 94.01 | 350878.08 | 3732.51 2014-03-18 01:05:00 | 3730.77 | 3732.17 | 3730.00 | 3730.41 | 75.04 | 279977.57 | 3731.04 2014-03-18 01:06:00 | 3730.21 | 3730.41 | 3729.54 | 3729.99 | 50.43 | 188131.49 | 3730.25 2014-03-18 01:07:00 | 3729.28 | 3729.99 | 3726.01 | 3727.99 | 33.36 | 124372.49 | 3728.30 2014-03-18 01:08:00 | 3727.08 | 3730.41 | 3726.00 | 3726.00 | 132.66 | 494559.91 | 3728.17 2014-03-18 01:09:00 | 3725.94 | 3729.90 | 3725.90 | 3726.03 | 37.04 | 138038.05 | 3726.43 2014-03-18 01:10:00 | 3726.60 | 3730.41 | 3725.61 | 3726.90 | 89.00 | 331696.49 | 3727.01 2014-03-18 01:11:00 | 3726.87 | 3726.88 | 3725.10 | 3725.10 | 26.27 | 97865.56 | 3725.66 2014-03-18 01:12:00 | 3725.01 | 3726.00 | 3725.00 | 3725.98 | 20.90 | 77844.51 | 3725.33 2014-03-18 01:13:00 | 3726.10 | 3727.77 | 3725.00 | 3725.00 | 71.38 | 265964.51 | 3725.98 2014-03-18 01:14:00 | 3725.06 | 3725.06 | 3721.02 | 3723.01 | 39.61 | 147473.83 | 3723.15 2014-03-18 01:15:00 | 3722.43 | 3727.00 | 3721.10 | 3725.33 | 92.56 | 344672.30 | 3723.85 2014-03-18 01:16:00 | 3723.77 | 3725.37 | 3721.00 | 3722.00 | 74.36 | 276853.04 | 3723.24 2014-03-18 01:17:00 | 3723.88 | 3724.69 | 3721.00 | 3723.46 | 34.75 | 129372.46 | 3722.63 2014-03-18 01:18:00 | 3722.00 | 3726.00 | 3722.00 | 3725.99 | 53.16 | 197966.28 | 3724.32 2014-03-18 01:19:00 | 3725.87 | 3725.98 | 3722.04 | 3722.88 | 74.68 | 278083.70 | 3723.72 2014-03-18 01:20:00 | 3724.25 | 3724.90 | 3722.37 | 3723.99 | 55.76 | 207625.30 | 3723.49 2014-03-18 01:21:00 | 3722.68 | 3724.00 | 3722.30 | 3723.87 | 52.65 | 196034.34 | 3723.35 2014-03-18 01:22:00 | 3723.94 | 3724.00 | 3722.53 | 3724.00 | 43.16 | 160695.64 | 3723.69 2014-03-18 01:23:00 | 3723.17 | 3724.00 | 3723.17 | 3724.00 | 21.24 | 79089.63 | 3723.97 2014-03-18 01:24:00 | 3724.00 | 3729.99 | 3723.99 | 3724.86 | 99.11 | 369262.20 | 3725.67 2014-03-18 01:25:00 | 3727.52 | 3727.86 | 3724.52 | 3726.21 | 71.05 | 264686.96 | 3725.62 2014-03-18 01:26:00 | 3725.76 | 3728.69 | 3725.76 | 3727.87 | 40.56 | 151176.93 | 3727.43 2014-03-18 01:27:00 | 3728.69 | 3728.69 | 3726.05 | 3726.51 | 119.67 | 446053.28 | 3727.30 2014-03-18 01:28:00 | 3726.53 | 3728.84 | 3725.60 | 3726.36 | 99.28 | 369986.14 | 3726.77 2014-03-18 01:29:00 | 3726.55 | 3729.99 | 3725.60 | 3727.28 | 76.01 | 283306.66 | 3727.42 2014-03-18 01:30:00 | 3726.61 | 3729.89 | 3725.95 | 3729.88 | 76.99 | 286948.07 | 3727.28 2014-03-18 01:31:00 | 3728.89 | 3729.88 | 3726.83 | 3728.63 | 74.05 | 276045.05 | 3727.87 2014-03-18 01:32:00 | 3728.62 | 3729.99 | 3726.85 | 3728.42 | 98.98 | 369026.61 | 3728.45 2014-03-18 01:33:00 | 3728.73 | 3728.73 | 3725.15 | 3725.72 | 41.69 | 155387.89 | 3726.86 2014-03-18 01:34:00 | 3725.01 | 3726.34 | 3725.00 | 3725.72 | 48.82 | 181870.48 | 3725.56 2014-03-18 01:35:00 | 3725.47 | 3727.94 | 3725.09 | 3727.94 | 55.73 | 207697.91 | 3726.59 2014-03-18 01:36:00 | 3727.97 | 3732.00 | 3727.97 | 3731.05 | 56.37 | 210306.21 | 3730.55 2014-03-18 01:37:00 | 3730.88 | 3734.74 | 3730.52 | 3734.00 | 46.67 | 174172.09 | 3732.15 2014-03-18 01:38:00 | 3734.00 | 3734.75 | 3731.65 | 3732.00 | 31.82 | 118795.46 | 3733.36 2014-03-18 01:39:00 | 3733.00 | 3734.00 | 3730.40 | 3730.40 | 79.13 | 295275.19 | 3731.76 2014-03-18 01:40:00 | 3730.66 | 3731.43 | 3728.12 | 3731.43 | 54.86 | 204567.89 | 3729.18 2014-03-18 01:41:00 | 3732.00 | 3732.00 | 3730.26 | 3732.00 | 70.17 | 261816.08 | 3731.17 2014-03-18 01:42:00 | 3731.45 | 3733.40 | 3730.35 | 3733.40 | 65.83 | 245654.71 | 3731.65 2014-03-18 01:43:00 | 3733.40 | 3735.00 | 3733.40 | 3734.00 | 29.26 | 109273.34 | 3734.44 2014-03-18 01:44:00 | 3733.48 | 3733.52 | 3730.48 | 3731.31 | 109.06 | 407057.54 | 3732.38 2014-03-18 01:45:00 | 3732.65 | 3736.00 | 3730.90 | 3733.74 | 57.96 | 216355.93 | 3733.17 2014-03-18 01:46:00 | 3735.90 | 3735.98 | 3733.16 | 3734.25 | 85.71 | 320105.26 | 3734.75 2014-03-18 01:47:00 | 3734.42 | 3735.52 | 3734.24 | 3735.35 | 25.25 | 94299.22 | 3734.77 2014-03-18 01:48:00 | 3734.93 | 3735.37 | 3733.08 | 3734.54 | 47.65 | 177922.74 | 3734.26 2014-03-18 01:49:00 | 3733.33 | 3735.49 | 3730.95 | 3732.14 | 104.09 | 388560.86 | 3733.11 2014-03-18 01:50:00 | 3732.50 | 3736.62 | 3731.10 | 3734.71 | 40.50 | 151178.48 | 3732.89 2014-03-18 01:51:00 | 3735.52 | 3736.95 | 3732.10 | 3734.61 | 78.43 | 292966.78 | 3735.34 2014-03-18 01:52:00 | 3734.60 | 3737.74 | 3732.21 | 3737.70 | 109.95 | 410743.42 | 3735.83 2014-03-18 01:53:00 | 3737.70 | 3739.74 | 3736.00 | 3736.78 | 77.19 | 288520.12 | 3737.94 2014-03-18 01:54:00 | 3736.66 | 3736.79 | 3734.01 | 3735.73 | 22.08 | 82483.85 | 3735.51 2014-03-18 01:55:00 | 3734.25 | 3735.70 | 3734.25 | 3735.70 | 9.63 | 35961.20 | 3735.06 2014-03-18 01:56:00 | 3736.01 | 3737.00 | 3735.29 | 3736.12 | 25.70 | 96012.10 | 3736.32 2014-03-18 01:57:00 | 3736.98 | 3737.89 | 3736.00 | 3736.00 | 39.90 | 149111.85 | 3737.14 2014-03-18 01:58:00 | 3737.00 | 3738.00 | 3736.04 | 3738.00 | 40.82 | 152546.12 | 3737.04 2014-03-18 01:59:00 | 3738.00 | 3738.00 | 3736.05 | 3736.08 | 73.46 | 274524.02 | 3737.31 2014-03-18 02:00:00 | 3737.75 | 3737.75 | 3734.18 | 3736.49 | 64.24 | 240005.77 | 3735.91 2014-03-18 02:01:00 | 3737.21 | 3737.21 | 3734.08 | 3734.94 | 85.65 | 319891.40 | 3735.04 2014-03-18 02:02:00 | 3734.87 | 3737.00 | 3734.05 | 3736.24 | 37.35 | 139488.86 | 3735.04 2014-03-18 02:03:00 | 3736.22 | 3736.89 | 3734.04 | 3735.16 | 115.35 | 430900.15 | 3735.65 2014-03-18 02:04:00 | 3736.60 | 3736.85 | 3734.04 | 3734.52 | 159.43 | 595586.33 | 3735.72 2014-03-18 02:05:00 | 3735.20 | 3736.69 | 3734.36 | 3735.06 | 163.35 | 610168.37 | 3735.46 2014-03-18 02:06:00 | 3735.00 | 3736.00 | 3735.00 | 3736.00 | 6.35 | 23712.89 | 3735.49 2014-03-18 02:07:00 | 3735.00 | 3736.01 | 3735.00 | 3736.00 | 7.98 | 29798.61 | 3735.57 2014-03-18 02:08:00 | 3736.99 | 3736.99 | 3736.99 | 3736.99 | 0.06 | 209.27 | 3736.99 2014-03-18 02:09:00 | 3736.01 | 3736.99 | 3735.50 | 3735.50 | 44.82 | 167470.39 | 3736.34 2014-03-18 02:10:00 | 3736.91 | 3737.00 | 3735.50 | 3736.92 | 96.15 | 359231.86 | 3736.32 2014-03-18 02:11:00 | 3737.00 | 3737.00 | 3735.02 | 3735.02 | 115.57 | 431790.95 | 3736.15 2014-03-18 02:12:00 | 3735.01 | 3740.00 | 3735.00 | 3736.90 | 124.37 | 464826.45 | 3737.33 2014-03-18 02:13:00 | 3736.45 | 3739.78 | 3735.00 | 3736.43 | 49.28 | 184133.77 | 3736.63 2014-03-18 02:14:00 | 3735.98 | 3736.42 | 3735.00 | 3735.00 | 18.34 | 68519.36 | 3735.65 2014-03-18 02:15:00 | 3735.00 | 3735.90 | 3735.00 | 3735.00 | 31.40 | 117272.54 | 3735.03 2014-03-18 02:16:00 | 3735.00 | 3736.41 | 3735.00 | 3736.00 | 90.73 | 338912.73 | 3735.44 2014-03-18 02:17:00 | 3735.98 | 3737.65 | 3735.01 | 3735.88 | 47.37 | 176988.20 | 3735.98 2014-03-18 02:18:00 | 3735.10 | 3735.99 | 3735.10 | 3735.99 | 1.91 | 7131.15 | 3735.54 2014-03-18 02:19:00 | 3735.99 | 3738.99 | 3735.99 | 3738.45 | 21.38 | 79901.15 | 3737.72 2014-03-18 02:20:00 | 3738.99 | 3740.01 | 3738.00 | 3738.10 | 120.17 | 449323.93 | 3739.10 2014-03-18 02:21:00 | 3738.00 | 3739.82 | 3736.07 | 3737.01 | 70.01 | 261683.82 | 3738.07 2014-03-18 02:22:00 | 3737.98 | 3738.35 | 3736.00 | 3736.79 | 41.79 | 156176.39 | 3737.53 2014-03-18 02:23:00 | 3736.01 | 3737.88 | 3736.00 | 3737.83 | 51.23 | 191435.02 | 3736.85 2014-03-18 02:24:00 | 3736.94 | 3738.01 | 3736.06 | 3736.92 | 87.50 | 327008.15 | 3737.15 2014-03-18 02:25:00 | 3737.00 | 3738.00 | 3736.00 | 3738.00 | 57.05 | 213187.64 | 3736.99 2014-03-18 02:26:00 | 3738.00 | 3742.00 | 3737.61 | 3737.82 | 74.98 | 280451.27 | 3740.20 2014-03-18 02:27:00 | 3738.46 | 3738.98 | 3737.10 | 3737.10 | 110.67 | 413670.46 | 3737.91 2014-03-18 02:28:00 | 3737.63 | 3738.97 | 3736.95 | 3737.57 | 82.05 | 306690.93 | 3737.81 2014-03-18 02:29:00 | 3738.05 | 3738.69 | 3736.99 | 3737.47 | 58.91 | 220212.44 | 3737.86 2014-03-18 02:30:00 | 3737.47 | 3737.47 | 3736.30 | 3736.85 | 6.21 | 23211.75 | 3736.60 2014-03-18 02:31:00 | 3736.84 | 3737.22 | 3736.30 | 3736.50 | 15.84 | 59186.01 | 3736.73 2014-03-18 02:32:00 | 3736.51 | 3736.64 | 3736.20 | 3736.20 | 36.63 | 136855.86 | 3736.47 2014-03-18 02:33:00 | 3736.48 | 3737.02 | 3736.48 | 3736.60 | 6.53 | 24405.72 | 3736.90 2014-03-18 02:34:00 | 3737.15 | 3737.92 | 3736.72 | 3736.83 | 104.99 | 392374.00 | 3737.36 2014-03-18 02:35:00 | 3736.83 | 3737.02 | 3736.22 | 3736.22 | 35.18 | 131460.95 | 3736.70 2014-03-18 02:36:00 | 3736.22 | 3737.64 | 3736.22 | 3736.50 | 18.78 | 70165.16 | 3736.56 2014-03-18 02:37:00 | 3736.50 | 3737.01 | 3736.22 | 3736.22 | 14.98 | 55962.16 | 3736.79 2014-03-18 02:38:00 | 3737.61 | 3737.61 | 3736.44 | 3737.01 | 45.82 | 171229.48 | 3737.17 2014-03-18 02:39:00 | 3737.00 | 3740.00 | 3736.30 | 3737.00 | 142.41 | 532360.23 | 3738.30 2014-03-18 02:40:00 | 3737.00 | 3739.00 | 3737.00 | 3737.01 | 59.59 | 222723.95 | 3737.73 2014-03-18 02:41:00 | 3737.94 | 3737.94 | 3737.00 | 3737.00 | 9.06 | 33842.31 | 3737.00 2014-03-18 02:42:00 | 3736.35 | 3737.00 | 3736.35 | 3737.00 | 5.77 | 21554.64 | 3736.94 2014-03-18 02:43:00 | 3737.01 | 3737.01 | 3737.01 | 3737.01 | 0.06 | 224.22 | 3737.01 2014-03-18 02:44:00 | 3737.01 | 3737.70 | 3736.23 | 3736.23 | 21.01 | 78489.30 | 3736.52 2014-03-18 02:45:00 | 3736.99 | 3736.99 | 3736.99 | 3736.99 | 0.83 | 3101.70 | 3736.99 2014-03-18 02:46:00 | 3736.24 | 3736.98 | 3736.23 | 3736.97 | 17.42 | 65080.44 | 3736.82 2014-03-18 02:47:00 | 3736.87 | 3736.99 | 3736.23 | 3736.24 | 11.15 | 41645.90 | 3736.73 2014-03-18 02:48:00 | 3736.24 | 3736.57 | 3736.18 | 3736.56 | 12.36 | 46169.62 | 3736.31 2014-03-18 02:49:00 | 3736.61 | 3736.61 | 3735.99 | 3736.18 | 21.31 | 79599.20 | 3736.17 2014-03-18 02:50:00 | 3736.00 | 3736.00 | 3735.00 | 3735.00 | 20.83 | 77816.70 | 3735.26 2014-03-18 02:51:00 | 3735.00 | 3737.00 | 3735.00 | 3736.14 | 70.51 | 263397.20 | 3735.49 2014-03-18 02:52:00 | 3735.00 | 3737.69 | 3735.00 | 3737.09 | 141.75 | 529567.55 | 3735.95 2014-03-18 02:53:00 | 3737.09 | 3737.11 | 3735.13 | 3735.13 | 75.93 | 283681.31 | 3736.09 2014-03-18 02:54:00 | 3736.95 | 3736.98 | 3735.08 | 3736.12 | 95.22 | 355756.16 | 3736.03 2014-03-18 02:55:00 | 3736.11 | 3736.82 | 3736.09 | 3736.82 | 5.63 | 21045.89 | 3736.18 2014-03-18 02:56:00 | 3737.00 | 3737.00 | 3735.15 | 3735.15 | 19.52 | 72922.01 | 3735.76 2014-03-18 02:57:00 | 3735.10 | 3736.08 | 3735.01 | 3736.08 | 2.84 | 10602.56 | 3735.93 2014-03-18 02:58:00 | 3736.12 | 3736.97 | 3735.00 | 3735.00 | 84.73 | 316522.23 | 3735.75 2014-03-18 02:59:00 | 3735.00 | 3735.94 | 3734.01 | 3735.86 | 48.50 | 181138.58 | 3735.05 2014-03-18 03:00:00 | 3734.01 | 3735.76 | 3732.00 | 3732.00 | 97.48 | 364039.29 | 3734.66 2014-03-18 03:01:00 | 3732.87 | 3737.99 | 3730.93 | 3730.94 | 57.17 | 213407.65 | 3732.93 2014-03-18 03:02:00 | 3731.64 | 3734.00 | 3731.42 | 3732.45 | 102.26 | 381713.19 | 3732.70 2014-03-18 03:03:00 | 3733.02 | 3734.00 | 3732.10 | 3732.10 | 129.64 | 484004.19 | 3733.33 2014-03-18 03:04:00 | 3732.00 | 3733.97 | 3730.31 | 3732.34 | 78.42 | 292697.75 | 3732.39 2014-03-18 03:05:00 | 3733.71 | 3733.97 | 3731.90 | 3732.32 | 108.11 | 403548.86 | 3732.87 2014-03-18 03:06:00 | 3733.12 | 3733.82 | 3732.09 | 3733.00 | 67.51 | 251981.99 | 3732.68 2014-03-18 03:07:00 | 3732.20 | 3733.97 | 3732.01 | 3733.28 | 45.09 | 168318.79 | 3733.28 2014-03-18 03:08:00 | 3732.68 | 3733.32 | 3732.50 | 3733.17 | 7.38 | 27543.52 | 3733.20 2014-03-18 03:09:00 | 3733.17 | 3734.01 | 3733.14 | 3733.80 | 19.94 | 74452.91 | 3733.66 2014-03-18 03:10:00 | 3733.14 | 3734.66 | 3731.83 | 3731.92 | 48.32 | 180394.50 | 3733.33 2014-03-18 03:11:00 | 3731.95 | 3734.53 | 3731.10 | 3734.15 | 142.07 | 530310.17 | 3732.87 2014-03-18 03:12:00 | 3734.00 | 3735.00 | 3732.24 | 3735.00 | 41.72 | 155800.18 | 3734.07 2014-03-18 03:13:00 | 3734.86 | 3735.89 | 3734.00 | 3734.52 | 41.26 | 154090.49 | 3734.80 2014-03-18 03:14:00 | 3734.00 | 3735.95 | 3734.00 | 3735.07 | 86.14 | 321730.97 | 3735.02 2014-03-18 03:15:00 | 3735.06 | 3735.93 | 3733.06 | 3733.06 | 60.51 | 226001.38 | 3734.70 2014-03-18 03:16:00 | 3733.66 | 3735.25 | 3730.00 | 3730.10 | 109.73 | 409642.75 | 3733.05 2014-03-18 03:17:00 | 3731.63 | 3733.20 | 3730.15 | 3732.20 | 156.97 | 585815.88 | 3732.14 2014-03-18 03:18:00 | 3731.07 | 3732.48 | 3730.02 | 3730.02 | 16.60 | 61938.02 | 3731.21 2014-03-18 03:19:00 | 3730.02 | 3730.17 | 3728.63 | 3728.63 | 51.38 | 191606.12 | 3729.56 2014-03-18 03:20:00 | 3729.04 | 3731.38 | 3728.18 | 3730.03 | 45.05 | 168031.26 | 3730.30 2014-03-18 03:21:00 | 3730.10 | 3731.00 | 3730.10 | 3731.00 | 31.54 | 117671.29 | 3730.74 2014-03-18 03:22:00 | 3731.00 | 3731.00 | 3728.07 | 3728.39 | 75.55 | 281765.48 | 3729.42 2014-03-18 03:23:00 | 3729.83 | 3730.00 | 3728.20 | 3729.06 | 23.30 | 86879.54 | 3729.22 2014-03-18 03:24:00 | 3729.78 | 3731.00 | 3728.17 | 3731.00 | 95.88 | 357582.25 | 3729.59 2014-03-18 03:25:00 | 3731.05 | 3732.00 | 3730.97 | 3730.97 | 15.35 | 57268.69 | 3731.10 2014-03-18 03:26:00 | 3730.97 | 3731.93 | 3730.97 | 3731.92 | 55.64 | 207607.82 | 3731.20 2014-03-18 03:27:00 | 3731.10 | 3731.91 | 3730.59 | 3731.49 | 21.58 | 80505.60 | 3731.08 2014-03-18 03:28:00 | 3731.56 | 3733.50 | 3730.65 | 3731.49 | 55.02 | 205313.07 | 3731.68 2014-03-18 03:29:00 | 3731.04 | 3733.47 | 3730.98 | 3731.30 | 142.64 | 532383.52 | 3732.31 2014-03-18 03:30:00 | 3732.81 | 3733.21 | 3731.11 | 3731.31 | 125.86 | 469731.89 | 3732.18 2014-03-18 03:31:00 | 3732.68 | 3733.48 | 3731.37 | 3732.42 | 78.94 | 294618.71 | 3732.37 2014-03-18 03:32:00 | 3732.42 | 3733.48 | 3731.40 | 3731.71 | 112.76 | 420865.92 | 3732.50 2014-03-18 03:33:00 | 3731.40 | 3732.92 | 3731.40 | 3731.92 | 108.68 | 405612.75 | 3732.17 2014-03-18 03:34:00 | 3732.06 | 3733.50 | 3731.54 | 3733.50 | 100.20 | 373978.54 | 3732.36 2014-03-18 03:35:00 | 3733.50 | 3734.02 | 3732.61 | 3732.63 | 46.17 | 172360.70 | 3733.26 2014-03-18 03:36:00 | 3732.00 | 3734.00 | 3731.20 | 3731.93 | 70.31 | 262391.45 | 3732.08 2014-03-18 03:37:00 | 3732.29 | 3733.99 | 3732.01 | 3732.01 | 57.29 | 213868.16 | 3732.82 2014-03-18 03:38:00 | 3733.00 | 3733.60 | 3731.33 | 3732.00 | 28.08 | 104791.02 | 3732.27 2014-03-18 03:39:00 | 3731.15 | 3732.39 | 3730.03 | 3730.79 | 44.39 | 165617.06 | 3730.79 2014-03-18 03:40:00 | 3731.38 | 3733.00 | 3730.04 | 3730.26 | 125.18 | 467088.67 | 3731.34 2014-03-18 03:41:00 | 3731.21 | 3733.99 | 3730.00 | 3730.43 | 155.05 | 578544.47 | 3731.32 2014-03-18 03:42:00 | 3731.01 | 3733.99 | 3730.04 | 3733.23 | 81.40 | 303720.43 | 3731.21 2014-03-18 03:43:00 | 3733.10 | 3733.99 | 3731.45 | 3732.40 | 110.19 | 411304.59 | 3732.82 2014-03-18 03:44:00 | 3732.47 | 3733.91 | 3731.71 | 3733.00 | 132.82 | 495828.25 | 3733.03 2014-03-18 03:45:00 | 3732.16 | 3733.96 | 3731.61 | 3733.87 | 140.11 | 523022.57 | 3732.94 2014-03-18 03:46:00 | 3733.46 | 3734.00 | 3732.25 | 3734.00 | 48.73 | 181912.33 | 3732.99 2014-03-18 03:47:00 | 3734.67 | 3734.67 | 3733.50 | 3733.50 | 25.24 | 94230.73 | 3733.98 2014-03-18 03:48:00 | 3733.50 | 3733.90 | 3733.50 | 3733.89 | 8.60 | 32109.01 | 3733.61 2014-03-18 03:49:00 | 3733.51 | 3733.90 | 3733.00 | 3733.40 | 9.07 | 33872.12 | 3733.29 2014-03-18 03:50:00 | 3733.43 | 3733.88 | 3732.00 | 3732.43 | 82.52 | 308037.28 | 3732.97 2014-03-18 03:51:00 | 3733.89 | 3733.89 | 3732.00 | 3732.00 | 128.76 | 480657.45 | 3732.88 2014-03-18 03:52:00 | 3733.34 | 3733.39 | 3732.00 | 3732.79 | 101.26 | 377966.94 | 3732.79 2014-03-18 03:53:00 | 3732.73 | 3733.50 | 3732.00 | 3733.50 | 72.78 | 271660.29 | 3732.78 2014-03-18 03:54:00 | 3733.50 | 3734.88 | 3733.19 | 3733.74 | 35.32 | 131871.14 | 3733.93 2014-03-18 03:55:00 | 3733.75 | 3735.81 | 3733.55 | 3735.29 | 53.18 | 198609.26 | 3734.45 2014-03-18 03:56:00 | 3735.30 | 3735.50 | 3734.01 | 3734.01 | 43.44 | 162259.14 | 3735.08 2014-03-18 03:57:00 | 3735.20 | 3735.20 | 3734.01 | 3734.94 | 33.93 | 126713.90 | 3734.68 2014-03-18 03:58:00 | 3735.81 | 3738.00 | 3735.80 | 3737.97 | 79.85 | 298364.53 | 3736.80 2014-03-18 03:59:00 | 3738.48 | 3739.00 | 3737.64 | 3739.00 | 15.45 | 57743.86 | 3738.19 2014-03-18 04:00:00 | 3739.00 | 3739.56 | 3736.96 | 3738.10 | 44.74 | 167261.62 | 3738.61 2014-03-18 04:01:00 | 3738.00 | 3739.00 | 3735.36 | 3735.62 | 30.10 | 112484.69 | 3737.53 2014-03-18 04:02:00 | 3734.61 | 3737.84 | 3734.02 | 3737.36 | 64.09 | 239464.35 | 3736.26 2014-03-18 04:03:00 | 3737.42 | 3739.99 | 3736.76 | 3739.96 | 86.75 | 324314.63 | 3738.67 2014-03-18 04:04:00 | 3738.78 | 3739.40 | 3736.06 | 3738.45 | 50.64 | 189320.97 | 3738.34 2014-03-18 04:05:00 | 3739.51 | 3739.95 | 3736.11 | 3737.53 | 42.83 | 160116.24 | 3738.15 2014-03-18 04:06:00 | 3736.32 | 3739.55 | 3736.06 | 3736.06 | 67.25 | 251358.03 | 3737.55 2014-03-18 04:07:00 | 3737.00 | 3737.09 | 3736.06 | 3736.22 | 42.74 | 159709.85 | 3736.51 2014-03-18 04:08:00 | 3737.74 | 3738.95 | 3736.07 | 3738.58 | 85.86 | 320964.82 | 3738.06 2014-03-18 04:09:00 | 3737.98 | 3738.17 | 3736.83 | 3738.17 | 15.93 | 59536.06 | 3737.35 2014-03-18 04:10:00 | 3737.60 | 3739.84 | 3736.33 | 3737.77 | 79.79 | 298241.71 | 3737.79 2014-03-18 04:11:00 | 3738.34 | 3738.49 | 3737.36 | 3737.93 | 9.44 | 35284.49 | 3737.76 2014-03-18 04:12:00 | 3738.49 | 3738.49 | 3737.00 | 3737.04 | 29.70 | 111008.60 | 3737.16 2014-03-18 04:13:00 | 3738.20 | 3738.39 | 3737.04 | 3737.04 | 62.86 | 234928.89 | 3737.63 2014-03-18 04:14:00 | 3738.04 | 3738.38 | 3735.00 | 3737.07 | 9.26 | 34600.40 | 3737.76 2014-03-18 04:15:00 | 3738.00 | 3738.07 | 3736.00 | 3736.08 | 32.59 | 121789.21 | 3736.90 2014-03-18 04:16:00 | 3736.10 | 3737.64 | 3736.00 | 3736.52 | 3.77 | 14093.82 | 3737.42 2014-03-18 04:17:00 | 3736.70 | 3737.51 | 3736.70 | 3737.12 | 3.10 | 11589.53 | 3737.35 2014-03-18 04:18:00 | 3737.13 | 3737.14 | 3733.00 | 3733.00 | 86.02 | 321238.54 | 3734.46 2014-03-18 04:19:00 | 3734.33 | 3735.11 | 3732.94 | 3734.84 | 76.34 | 285080.96 | 3734.16 2014-03-18 04:20:00 | 3734.03 | 3735.11 | 3733.00 | 3733.24 | 61.49 | 229590.73 | 3733.85 2014-03-18 04:21:00 | 3733.00 | 3734.60 | 3732.64 | 3734.55 | 8.36 | 31202.42 | 3733.24 2014-03-18 04:22:00 | 3734.55 | 3735.00 | 3734.54 | 3734.82 | 4.70 | 17564.29 | 3734.70 2014-03-18 04:23:00 | 3734.22 | 3734.22 | 3733.01 | 3733.01 | 8.44 | 31522.40 | 3734.00 2014-03-18 04:24:00 | 3733.96 | 3734.95 | 3733.42 | 3733.45 | 17.81 | 66499.14 | 3734.44 2014-03-18 04:25:00 | 3733.68 | 3734.82 | 3733.51 | 3734.00 | 26.33 | 98335.86 | 3734.18 2014-03-18 04:26:00 | 3734.00 | 3734.83 | 3734.00 | 3734.82 | 4.83 | 18017.74 | 3734.25 2014-03-18 04:27:00 | 3734.10 | 3735.00 | 3734.01 | 3734.01 | 10.03 | 37474.53 | 3734.75 2014-03-18 04:28:00 | 3734.02 | 3734.53 | 3734.01 | 3734.04 | 16.71 | 62380.87 | 3734.04 2014-03-18 04:29:00 | 3734.00 | 3734.35 | 3733.18 | 3733.61 | 38.70 | 144492.44 | 3733.46 2014-03-18 04:30:00 | 3733.63 | 3735.80 | 3733.17 | 3734.45 | 93.51 | 349212.62 | 3734.42 2014-03-18 04:31:00 | 3734.43 | 3735.49 | 3733.31 | 3733.50 | 10.56 | 39445.02 | 3734.97 2014-03-18 04:32:00 | 3733.94 | 3735.37 | 3732.20 | 3732.98 | 103.67 | 387109.35 | 3734.02 2014-03-18 04:33:00 | 3732.97 | 3733.11 | 3731.01 | 3733.11 | 44.21 | 165011.65 | 3732.37 2014-03-18 04:34:00 | 3731.50 | 3735.00 | 3730.05 | 3730.05 | 69.14 | 258113.18 | 3732.98 2014-03-18 04:35:00 | 3730.82 | 3735.00 | 3730.03 | 3732.00 | 94.83 | 353959.94 | 3732.73 2014-03-18 04:36:00 | 3732.00 | 3733.25 | 3731.00 | 3731.00 | 54.79 | 204467.41 | 3731.91 2014-03-18 04:37:00 | 3731.01 | 3733.38 | 3730.10 | 3732.13 | 44.84 | 167341.98 | 3731.73 2014-03-18 04:38:00 | 3732.13 | 3734.20 | 3732.13 | 3734.20 | 38.32 | 143054.94 | 3733.46 2014-03-18 04:39:00 | 3734.20 | 3734.20 | 3734.00 | 3734.20 | 3.05 | 11388.93 | 3734.07 2014-03-18 04:40:00 | 3734.20 | 3734.99 | 3733.53 | 3734.67 | 40.50 | 151238.36 | 3734.19 2014-03-18 04:41:00 | 3733.83 | 3734.94 | 3732.13 | 3732.13 | 33.88 | 126505.34 | 3734.25 2014-03-18 04:42:00 | 3732.66 | 3732.66 | 3730.03 | 3730.09 | 37.86 | 141293.05 | 3731.59 2014-03-18 04:43:00 | 3730.15 | 3730.95 | 3730.00 | 3730.00 | 25.41 | 94778.19 | 3730.10 2014-03-18 04:44:00 | 3730.95 | 3732.16 | 3730.00 | 3730.00 | 34.92 | 130259.13 | 3730.22 2014-03-18 04:45:00 | 3730.00 | 3731.94 | 3729.97 | 3731.55 | 28.00 | 104457.22 | 3730.75 2014-03-18 04:46:00 | 3731.88 | 3732.12 | 3729.87 | 3730.00 | 27.67 | 103219.05 | 3730.90 2014-03-18 04:47:00 | 3730.00 | 3732.00 | 3728.50 | 3731.85 | 65.62 | 244765.93 | 3729.94 2014-03-18 04:48:00 | 3729.00 | 3732.00 | 3728.00 | 3728.38 | 36.76 | 137084.79 | 3729.69 2014-03-18 04:49:00 | 3728.00 | 3728.00 | 3724.00 | 3725.00 | 81.29 | 302900.53 | 3726.31 2014-03-18 04:50:00 | 3725.00 | 3726.74 | 3723.88 | 3726.31 | 56.38 | 210024.58 | 3725.36 2014-03-18 04:51:00 | 3726.31 | 3727.00 | 3724.00 | 3724.10 | 43.99 | 163832.84 | 3724.49 2014-03-18 04:52:00 | 3725.49 | 3725.49 | 3722.00 | 3723.65 | 76.27 | 283963.85 | 3722.94 2014-03-18 04:53:00 | 3722.89 | 3724.00 | 3722.89 | 3723.80 | 29.62 | 110282.46 | 3723.62 2014-03-18 04:54:00 | 3725.80 | 3727.04 | 3722.03 | 3722.13 | 60.97 | 227057.36 | 3723.90 2014-03-18 04:55:00 | 3722.98 | 3723.14 | 3721.00 | 3723.00 | 28.93 | 107693.79 | 3722.18 2014-03-18 04:56:00 | 3722.72 | 3722.72 | 3721.00 | 3721.00 | 14.29 | 53164.20 | 3721.16 2014-03-18 04:57:00 | 3721.35 | 3722.93 | 3720.00 | 3720.01 | 106.44 | 396028.91 | 3720.78 2014-03-18 04:58:00 | 3720.01 | 3721.94 | 3720.00 | 3721.92 | 23.50 | 87450.27 | 3721.29 2014-03-18 04:59:00 | 3722.00 | 3723.08 | 3721.93 | 3722.00 | 31.82 | 118464.37 | 3722.72 2014-03-18 05:00:00 | 3722.52 | 3723.24 | 3722.00 | 3723.00 | 53.69 | 199875.12 | 3722.62 2014-03-18 05:01:00 | 3722.02 | 3723.00 | 3722.02 | 3723.00 | 19.82 | 73793.10 | 3722.79 2014-03-18 05:02:00 | 3724.00 | 3726.99 | 3723.00 | 3725.61 | 42.70 | 159059.03 | 3725.38 2014-03-18 05:03:00 | 3726.77 | 3726.81 | 3723.00 | 3725.01 | 94.40 | 351690.01 | 3725.65 2014-03-18 05:04:00 | 3725.80 | 3727.47 | 3723.11 | 3724.60 | 83.81 | 312187.03 | 3725.16 2014-03-18 05:05:00 | 3726.30 | 3727.34 | 3724.18 | 3724.21 | 26.33 | 98106.41 | 3725.61 2014-03-18 05:06:00 | 3724.28 | 3725.89 | 3722.00 | 3722.00 | 28.31 | 105446.65 | 3724.71 2014-03-18 05:07:00 | 3723.97 | 3726.00 | 3722.01 | 3726.00 | 48.55 | 180799.07 | 3723.67 2014-03-18 05:08:00 | 3725.93 | 3725.93 | 3723.00 | 3723.00 | 35.55 | 132439.58 | 3725.03 2014-03-18 05:09:00 | 3723.00 | 3724.79 | 3722.90 | 3723.51 | 37.65 | 140200.80 | 3724.09 2014-03-18 05:10:00 | 3723.79 | 3724.89 | 3723.16 | 3724.66 | 51.45 | 191610.54 | 3724.06 2014-03-18 05:11:00 | 3724.26 | 3725.57 | 3724.26 | 3725.00 | 34.59 | 128857.84 | 3724.97 2014-03-18 05:12:00 | 3725.97 | 3726.00 | 3725.00 | 3725.00 | 41.62 | 155022.06 | 3725.06 2014-03-18 05:13:00 | 3725.97 | 3726.65 | 3725.02 | 3725.10 | 35.74 | 133141.35 | 3725.59 2014-03-18 05:14:00 | 3725.11 | 3726.98 | 3725.01 | 3725.21 | 23.42 | 87246.43 | 3725.61 2014-03-18 05:15:00 | 3726.32 | 3726.95 | 3725.23 | 3726.04 | 46.55 | 173458.88 | 3726.13 2014-03-18 05:16:00 | 3725.80 | 3726.19 | 3724.09 | 3724.36 | 54.76 | 203967.56 | 3725.03 2014-03-18 05:17:00 | 3724.64 | 3727.00 | 3724.01 | 3726.94 | 55.57 | 207011.49 | 3725.57 2014-03-18 05:18:00 | 3726.99 | 3727.77 | 3725.63 | 3727.00 | 36.05 | 134356.09 | 3727.35 2014-03-18 05:19:00 | 3727.00 | 3727.00 | 3724.50 | 3724.52 | 78.66 | 293070.32 | 3725.98 2014-03-18 05:20:00 | 3724.53 | 3725.10 | 3724.52 | 3725.10 | 2.32 | 8627.04 | 3724.98 2014-03-18 05:21:00 | 3725.10 | 3727.77 | 3725.10 | 3727.77 | 26.89 | 100179.98 | 3726.10 2014-03-18 05:22:00 | 3727.77 | 3728.11 | 3727.00 | 3727.60 | 30.89 | 115143.85 | 3727.67 2014-03-18 05:23:00 | 3728.25 | 3728.77 | 3725.00 | 3726.22 | 49.04 | 182784.57 | 3727.25 2014-03-18 05:24:00 | 3726.24 | 3727.84 | 3726.00 | 3726.24 | 75.75 | 282299.90 | 3726.88 2014-03-18 05:25:00 | 3727.71 | 3727.77 | 3725.96 | 3725.96 | 47.30 | 176265.19 | 3726.77 2014-03-18 05:26:00 | 3725.90 | 3727.67 | 3723.00 | 3727.67 | 64.15 | 238982.63 | 3725.20 2014-03-18 05:27:00 | 3727.70 | 3727.70 | 3724.01 | 3725.03 | 36.09 | 134436.44 | 3725.03 2014-03-18 05:28:00 | 3724.54 | 3725.62 | 3723.00 | 3723.00 | 60.74 | 226240.09 | 3724.79 2014-03-18 05:29:00 | 3722.00 | 3723.88 | 3720.00 | 3722.92 | 63.83 | 237606.10 | 3722.48 2014-03-18 05:30:00 | 3723.00 | 3723.08 | 3718.00 | 3719.00 | 38.35 | 142665.19 | 3719.60 2014-03-18 05:31:00 | 3719.66 | 3723.80 | 3718.07 | 3719.07 | 40.22 | 149621.22 | 3719.98 2014-03-18 05:32:00 | 3722.00 | 3723.00 | 3720.21 | 3720.62 | 35.49 | 132084.97 | 3721.54 2014-03-18 05:33:00 | 3721.93 | 3723.00 | 3720.03 | 3720.43 | 38.24 | 142306.87 | 3721.71 2014-03-18 05:34:00 | 3720.00 | 3720.02 | 3718.10 | 3718.10 | 5.79 | 21515.67 | 3719.22 2014-03-18 05:35:00 | 3718.11 | 3718.11 | 3715.01 | 3716.09 | 71.52 | 265815.84 | 3716.87 2014-03-18 05:36:00 | 3717.98 | 3717.98 | 3715.01 | 3717.83 | 39.43 | 146543.00 | 3716.54 2014-03-18 05:37:00 | 3718.00 | 3719.00 | 3715.81 | 3718.49 | 71.85 | 267129.30 | 3717.67 2014-03-18 05:38:00 | 3717.87 | 3718.97 | 3714.00 | 3715.19 | 102.03 | 379231.81 | 3716.97 2014-03-18 05:39:00 | 3716.77 | 3717.90 | 3715.10 | 3717.90 | 32.94 | 122410.17 | 3716.27 2014-03-18 05:40:00 | 3716.82 | 3717.00 | 3714.01 | 3714.27 | 68.38 | 254055.26 | 3715.29 2014-03-18 05:41:00 | 3715.48 | 3716.47 | 3711.00 | 3716.00 | 76.04 | 282399.46 | 3713.97 2014-03-18 05:42:00 | 3716.05 | 3716.48 | 3713.08 | 3716.03 | 58.52 | 217372.89 | 3714.57 2014-03-18 05:43:00 | 3716.00 | 3716.74 | 3712.01 | 3713.01 | 56.79 | 210960.86 | 3714.56 2014-03-18 05:44:00 | 3716.72 | 3717.00 | 3713.00 | 3716.88 | 51.82 | 192536.76 | 3715.49 2014-03-18 05:45:00 | 3716.88 | 3717.73 | 3715.99 | 3716.54 | 43.16 | 160431.89 | 3717.14 2014-03-18 05:46:00 | 3716.53 | 3716.53 | 3715.01 | 3715.77 | 34.23 | 127185.58 | 3715.83 2014-03-18 05:47:00 | 3715.02 | 3716.01 | 3711.95 | 3712.37 | 42.50 | 157826.31 | 3713.56 2014-03-18 05:48:00 | 3713.82 | 3715.63 | 3712.04 | 3712.11 | 46.90 | 174142.56 | 3713.38 2014-03-18 05:49:00 | 3712.99 | 3712.99 | 3711.01 | 3712.00 | 34.07 | 126460.71 | 3712.01 2014-03-18 05:50:00 | 3712.12 | 3712.12 | 3711.01 | 3712.12 | 47.64 | 176828.03 | 3711.52 2014-03-18 05:51:00 | 3713.17 | 3715.00 | 3712.34 | 3713.00 | 65.30 | 242495.26 | 3713.39 2014-03-18 05:52:00 | 3713.98 | 3713.99 | 3711.94 | 3711.99 | 20.88 | 77515.68 | 3712.79 2014-03-18 05:53:00 | 3713.21 | 3714.12 | 3712.50 | 3713.00 | 70.08 | 260256.58 | 3713.44 2014-03-18 05:54:00 | 3712.50 | 3715.00 | 3710.00 | 3715.00 | 117.07 | 434523.35 | 3711.78 2014-03-18 05:55:00 | 3715.01 | 3716.00 | 3710.00 | 3713.89 | 134.49 | 499223.07 | 3712.11 2014-03-18 05:56:00 | 3712.82 | 3713.94 | 3712.00 | 3712.00 | 50.85 | 188784.57 | 3712.58 2014-03-18 05:57:00 | 3712.65 | 3714.04 | 3712.00 | 3713.91 | 31.51 | 117005.85 | 3713.65 2014-03-18 05:58:00 | 3712.24 | 3714.00 | 3712.00 | 3712.03 | 28.45 | 105631.27 | 3712.61 2014-03-18 05:59:00 | 3712.00 | 3713.00 | 3711.90 | 3711.90 | 32.01 | 118847.18 | 3712.35 2014-03-18 06:00:00 | 3712.00 | 3712.00 | 3708.00 | 3710.97 | 61.43 | 227922.17 | 3710.21 2014-03-18 06:01:00 | 3710.97 | 3711.00 | 3709.02 | 3709.21 | 55.34 | 205312.78 | 3710.16 2014-03-18 06:02:00 | 3709.15 | 3711.83 | 3709.00 | 3709.20 | 66.06 | 245109.05 | 3710.46 2014-03-18 06:03:00 | 3709.99 | 3710.98 | 3708.02 | 3708.02 | 85.72 | 318003.37 | 3709.62 2014-03-18 06:04:00 | 3709.00 | 3709.00 | 3707.97 | 3708.15 | 57.71 | 213986.96 | 3708.10 2014-03-18 06:05:00 | 3708.15 | 3708.50 | 3706.91 | 3706.91 | 32.97 | 122232.09 | 3707.37 2014-03-18 06:06:00 | 3706.00 | 3706.99 | 3700.02 | 3701.00 | 86.17 | 319039.46 | 3702.27 2014-03-18 06:07:00 | 3701.00 | 3702.00 | 3698.13 | 3700.99 | 148.90 | 550948.93 | 3700.18 2014-03-18 06:08:00 | 3701.87 | 3702.20 | 3698.45 | 3699.75 | 119.01 | 440417.10 | 3700.58 2014-03-18 06:09:00 | 3699.00 | 3699.00 | 3692.00 | 3692.00 | 51.91 | 191761.28 | 3694.47 2014-03-18 06:10:00 | 3692.00 | 3693.00 | 3688.00 | 3692.00 | 121.90 | 449850.17 | 3690.47 2014-03-18 06:11:00 | 3690.01 | 3695.00 | 3690.00 | 3692.01 | 104.39 | 385498.96 | 3693.05 2014-03-18 06:12:00 | 3692.84 | 3695.00 | 3690.00 | 3692.60 | 144.46 | 533495.82 | 3692.98 2014-03-18 06:13:00 | 3692.02 | 3695.00 | 3690.51 | 3691.38 | 107.24 | 396066.42 | 3693.27 2014-03-18 06:14:00 | 3691.98 | 3691.98 | 3685.99 | 3687.99 | 94.58 | 348904.27 | 3689.18 2014-03-18 06:15:00 | 3690.00 | 3692.00 | 3685.01 | 3686.04 | 97.95 | 361104.08 | 3686.65 2014-03-18 06:16:00 | 3686.04 | 3686.04 | 3683.04 | 3684.96 | 91.29 | 336420.74 | 3685.15 2014-03-18 06:17:00 | 3684.95 | 3685.00 | 3682.00 | 3682.01 | 85.34 | 314357.90 | 3683.42 2014-03-18 06:18:00 | 3683.00 | 3683.00 | 3680.00 | 3681.98 | 87.21 | 321072.28 | 3681.51 2014-03-18 06:19:00 | 3680.09 | 3684.36 | 3680.09 | 3684.36 | 70.35 | 259036.41 | 3682.27 2014-03-18 06:20:00 | 3683.80 | 3686.09 | 3683.80 | 3686.09 | 131.58 | 484942.52 | 3685.53 2014-03-18 06:21:00 | 3687.00 | 3690.00 | 3687.00 | 3687.00 | 48.05 | 177213.52 | 3687.95 2014-03-18 06:22:00 | 3689.99 | 3692.00 | 3687.01 | 3689.00 | 95.89 | 353826.53 | 3689.88 2014-03-18 06:23:00 | 3689.00 | 3695.01 | 3688.08 | 3691.72 | 130.72 | 482527.88 | 3691.45 2014-03-18 06:24:00 | 3691.21 | 3695.00 | 3691.21 | 3694.40 | 169.08 | 624525.03 | 3693.78 2014-03-18 06:25:00 | 3694.40 | 3694.40 | 3689.96 | 3690.43 | 59.70 | 220413.01 | 3692.32 2014-03-18 06:26:00 | 3690.01 | 3690.01 | 3688.10 | 3689.99 | 40.42 | 149128.71 | 3689.20 2014-03-18 06:27:00 | 3689.91 | 3689.98 | 3686.12 | 3689.00 | 18.28 | 67435.16 | 3688.61 2014-03-18 06:28:00 | 3689.00 | 3689.98 | 3688.00 | 3688.15 | 89.09 | 328660.90 | 3688.96 2014-03-18 06:29:00 | 3688.14 | 3688.95 | 3686.94 | 3687.05 | 55.02 | 202888.10 | 3687.60 2014-03-18 06:30:00 | 3686.95 | 3687.86 | 3685.00 | 3687.86 | 104.45 | 385059.62 | 3686.47 2014-03-18 06:31:00 | 3687.13 | 3687.80 | 3683.00 | 3686.11 | 128.43 | 473381.76 | 3685.88 2014-03-18 06:32:00 | 3684.53 | 3688.00 | 3684.00 | 3685.94 | 178.76 | 658923.13 | 3686.10 2014-03-18 06:33:00 | 3685.18 | 3686.61 | 3685.00 | 3685.97 | 34.81 | 128297.30 | 3685.64 2014-03-18 06:34:00 | 3686.26 | 3686.60 | 3684.01 | 3684.01 | 85.03 | 313390.00 | 3685.64 2014-03-18 06:35:00 | 3684.00 | 3684.01 | 3680.00 | 3682.95 | 189.93 | 699201.15 | 3681.38 2014-03-18 06:36:00 | 3680.03 | 3682.92 | 3676.47 | 3679.65 | 122.53 | 451002.24 | 3680.69 2014-03-18 06:37:00 | 3676.01 | 3682.49 | 3673.00 | 3675.89 | 111.40 | 409410.26 | 3675.27 2014-03-18 06:38:00 | 3676.65 | 3684.63 | 3676.65 | 3677.00 | 89.01 | 327473.10 | 3679.27 2014-03-18 06:39:00 | 3680.61 | 3683.90 | 3677.00 | 3677.03 | 93.45 | 343814.37 | 3678.97 2014-03-18 06:40:00 | 3677.00 | 3680.00 | 3676.66 | 3677.00 | 68.71 | 252691.23 | 3677.54 2014-03-18 06:41:00 | 3677.00 | 3677.02 | 3675.21 | 3676.63 | 87.35 | 321135.45 | 3676.34 2014-03-18 06:42:00 | 3675.23 | 3677.98 | 3673.00 | 3676.58 | 194.52 | 714995.25 | 3675.77 2014-03-18 06:43:00 | 3674.04 | 3680.00 | 3674.04 | 3679.00 | 70.58 | 259568.68 | 3677.76 2014-03-18 06:44:00 | 3679.00 | 3684.98 | 3679.00 | 3681.00 | 74.54 | 274420.78 | 3681.67 2014-03-18 06:45:00 | 3680.27 | 3685.00 | 3680.27 | 3681.01 | 100.91 | 371636.49 | 3682.74 2014-03-18 06:46:00 | 3681.20 | 3681.20 | 3676.54 | 3680.00 | 134.68 | 495454.58 | 3678.86 2014-03-18 06:47:00 | 3680.00 | 3680.02 | 3676.55 | 3676.55 | 176.45 | 649129.45 | 3678.81 2014-03-18 06:48:00 | 3677.95 | 3679.46 | 3676.66 | 3677.00 | 78.35 | 288127.36 | 3677.67 2014-03-18 06:49:00 | 3678.14 | 3678.14 | 3674.00 | 3676.60 | 125.77 | 462382.13 | 3676.47 2014-03-18 06:50:00 | 3676.85 | 3678.00 | 3673.00 | 3678.00 | 120.02 | 441120.16 | 3675.51 2014-03-18 06:51:00 | 3678.00 | 3681.67 | 3676.75 | 3680.01 | 121.44 | 446732.89 | 3678.66 2014-03-18 06:52:00 | 3680.99 | 3690.00 | 3679.71 | 3681.01 | 113.14 | 416686.35 | 3683.02 2014-03-18 06:53:00 | 3681.00 | 3686.00 | 3680.90 | 3684.73 | 146.77 | 540472.47 | 3682.47 2014-03-18 06:54:00 | 3684.41 | 3687.46 | 3683.01 | 3686.47 | 92.31 | 340217.84 | 3685.56 2014-03-18 06:55:00 | 3686.92 | 3688.00 | 3685.01 | 3687.48 | 101.06 | 372587.48 | 3686.72 2014-03-18 06:56:00 | 3687.47 | 3688.42 | 3685.01 | 3686.96 | 101.64 | 374727.90 | 3686.89 2014-03-18 06:57:00 | 3685.99 | 3686.81 | 3683.99 | 3685.99 | 116.45 | 429171.97 | 3685.33 2014-03-18 06:58:00 | 3685.01 | 3686.00 | 3683.91 | 3685.30 | 71.34 | 262868.01 | 3684.77 2014-03-18 06:59:00 | 3685.94 | 3689.00 | 3685.30 | 3688.88 | 73.75 | 271931.29 | 3687.25 2014-03-18 07:00:00 | 3687.07 | 3690.90 | 3687.07 | 3690.83 | 72.63 | 267950.32 | 3689.20 2014-03-18 07:01:00 | 3690.01 | 3692.50 | 3688.16 | 3692.48 | 56.90 | 209990.20 | 3690.25 2014-03-18 07:02:00 | 3693.00 | 3694.00 | 3688.26 | 3689.51 | 113.27 | 418143.41 | 3691.66 2014-03-18 07:03:00 | 3690.00 | 3693.70 | 3688.01 | 3693.00 | 157.29 | 580586.45 | 3691.21 2014-03-18 07:04:00 | 3692.04 | 3694.00 | 3691.00 | 3691.00 | 66.53 | 245599.54 | 3691.45 2014-03-18 07:05:00 | 3691.00 | 3693.90 | 3690.12 | 3691.87 | 75.58 | 279023.04 | 3691.81 2014-03-18 07:06:00 | 3691.10 | 3691.20 | 3688.01 | 3690.07 | 90.50 | 333900.55 | 3689.71 2014-03-18 07:07:00 | 3689.40 | 3690.11 | 3688.01 | 3689.48 | 72.96 | 269163.17 | 3689.24 2014-03-18 07:08:00 | 3688.25 | 3689.56 | 3688.00 | 3689.56 | 84.84 | 312946.06 | 3688.66 2014-03-18 07:09:00 | 3689.56 | 3691.01 | 3689.01 | 3691.01 | 28.49 | 105133.75 | 3690.59 2014-03-18 07:10:00 | 3691.01 | 3691.99 | 3689.94 | 3691.90 | 40.55 | 149657.12 | 3690.77 2014-03-18 07:11:00 | 3691.84 | 3692.00 | 3688.10 | 3690.36 | 140.08 | 516847.79 | 3689.66 2014-03-18 07:12:00 | 3690.01 | 3690.56 | 3688.18 | 3688.99 | 48.21 | 177859.27 | 3689.57 2014-03-18 07:13:00 | 3689.00 | 3689.79 | 3687.00 | 3687.72 | 113.10 | 417129.19 | 3688.11 2014-03-18 07:14:00 | 3687.09 | 3690.00 | 3687.00 | 3689.95 | 130.57 | 481568.66 | 3688.26 2014-03-18 07:15:00 | 3689.51 | 3690.00 | 3687.20 | 3688.88 | 140.29 | 517448.65 | 3688.47 2014-03-18 07:16:00 | 3688.66 | 3689.86 | 3687.20 | 3687.22 | 75.76 | 279418.62 | 3688.40 2014-03-18 07:17:00 | 3687.74 | 3690.00 | 3687.31 | 3690.00 | 59.65 | 220022.02 | 3688.55 2014-03-18 07:18:00 | 3691.00 | 3691.00 | 3689.02 | 3690.82 | 67.07 | 247490.28 | 3690.25 2014-03-18 07:19:00 | 3690.72 | 3693.01 | 3690.00 | 3692.85 | 61.39 | 226616.14 | 3691.24 2014-03-18 07:20:00 | 3692.01 | 3693.49 | 3691.08 | 3693.32 | 78.51 | 289882.41 | 3692.21 2014-03-18 07:21:00 | 3693.32 | 3693.95 | 3691.00 | 3691.06 | 83.77 | 309356.90 | 3692.80 2014-03-18 07:22:00 | 3691.00 | 3693.14 | 3691.00 | 3691.81 | 72.53 | 267793.36 | 3692.22 2014-03-18 07:23:00 | 3691.49 | 3694.00 | 3691.01 | 3692.95 | 32.90 | 121487.49 | 3692.97 2014-03-18 07:24:00 | 3692.39 | 3693.54 | 3691.11 | 3691.40 | 33.03 | 121963.78 | 3692.52 2014-03-18 07:25:00 | 3691.99 | 3692.50 | 3691.41 | 3691.50 | 81.34 | 300312.47 | 3692.02 2014-03-18 07:26:00 | 3691.97 | 3691.97 | 3691.23 | 3691.23 | 35.81 | 132171.29 | 3691.42 2014-03-18 07:27:00 | 3691.50 | 3692.48 | 3691.00 | 3691.00 | 40.11 | 148054.58 | 3691.31 2014-03-18 07:28:00 | 3690.94 | 3691.90 | 3690.01 | 3690.22 | 87.26 | 322044.50 | 3690.84 2014-03-18 07:29:00 | 3690.74 | 3691.52 | 3689.62 | 3691.30 | 183.50 | 677189.47 | 3690.51 2014-03-18 07:30:00 | 3691.30 | 3692.62 | 3690.64 | 3692.62 | 52.14 | 192469.42 | 3691.33 2014-03-18 07:31:00 | 3692.58 | 3693.99 | 3691.90 | 3693.24 | 87.12 | 321730.44 | 3692.83 2014-03-18 07:32:00 | 3692.99 | 3693.98 | 3690.75 | 3690.75 | 28.39 | 104827.47 | 3692.41 2014-03-18 07:33:00 | 3691.23 | 3692.06 | 3691.00 | 3691.00 | 56.67 | 209179.00 | 3691.37 2014-03-18 07:34:00 | 3690.99 | 3690.99 | 3689.08 | 3689.08 | 47.78 | 176307.95 | 3690.15 2014-03-18 07:35:00 | 3689.07 | 3690.32 | 3687.02 | 3689.04 | 78.09 | 288117.46 | 3689.37 2014-03-18 07:36:00 | 3688.01 | 3688.96 | 3687.17 | 3687.17 | 10.12 | 37324.75 | 3687.85 2014-03-18 07:37:00 | 3687.23 | 3688.06 | 3686.80 | 3687.15 | 79.51 | 293179.51 | 3687.38 2014-03-18 07:38:00 | 3687.42 | 3690.00 | 3687.03 | 3690.00 | 105.62 | 389542.13 | 3688.15 2014-03-18 07:39:00 | 3690.01 | 3691.29 | 3688.10 | 3689.36 | 148.12 | 546567.46 | 3689.96 2014-03-18 07:40:00 | 3689.91 | 3689.96 | 3686.01 | 3688.23 | 42.73 | 157590.90 | 3687.72 2014-03-18 07:41:00 | 3688.00 | 3691.30 | 3686.61 | 3689.54 | 112.04 | 413232.42 | 3688.23 2014-03-18 07:42:00 | 3689.81 | 3690.00 | 3687.31 | 3687.31 | 47.61 | 175658.46 | 3689.30 2014-03-18 07:43:00 | 3687.33 | 3689.93 | 3687.33 | 3689.64 | 87.15 | 321530.38 | 3689.35 2014-03-18 07:44:00 | 3688.76 | 3689.85 | 3687.05 | 3688.36 | 187.86 | 692971.33 | 3688.69 2014-03-18 07:45:00 | 3688.00 | 3690.00 | 3688.00 | 3689.01 | 85.89 | 316842.83 | 3688.98 2014-03-18 07:46:00 | 3690.00 | 3695.00 | 3689.01 | 3694.37 | 49.85 | 184089.79 | 3693.17 2014-03-18 07:47:00 | 3693.40 | 3697.48 | 3692.90 | 3696.00 | 91.70 | 338839.79 | 3695.05 2014-03-18 07:48:00 | 3697.30 | 3699.81 | 3696.00 | 3696.83 | 104.45 | 386215.72 | 3697.58 2014-03-18 07:49:00 | 3697.97 | 3697.97 | 3696.00 | 3697.13 | 119.31 | 441077.41 | 3696.90 2014-03-18 07:50:00 | 3696.20 | 3697.80 | 3696.20 | 3696.21 | 83.16 | 307430.86 | 3697.04 2014-03-18 07:51:00 | 3696.39 | 3697.00 | 3695.06 | 3696.48 | 31.32 | 115747.34 | 3696.23 2014-03-18 07:52:00 | 3696.66 | 3697.50 | 3695.07 | 3697.07 | 61.92 | 228887.10 | 3696.62 2014-03-18 07:53:00 | 3697.50 | 3700.00 | 3696.73 | 3696.73 | 60.59 | 224083.40 | 3698.23 2014-03-18 07:54:00 | 3696.67 | 3698.41 | 3695.03 | 3698.00 | 97.29 | 359668.94 | 3696.76 2014-03-18 07:55:00 | 3698.03 | 3704.00 | 3698.00 | 3704.00 | 101.01 | 373674.58 | 3699.42 2014-03-18 07:56:00 | 3705.58 | 3705.58 | 3701.23 | 3702.54 | 144.89 | 536647.07 | 3703.85 2014-03-18 07:57:00 | 3703.00 | 3706.00 | 3703.00 | 3706.00 | 81.58 | 302253.37 | 3704.99 2014-03-18 07:58:00 | 3706.44 | 3708.00 | 3705.13 | 3707.54 | 66.66 | 247098.28 | 3707.07 2014-03-18 07:59:00 | 3708.97 | 3709.00 | 3705.00 | 3705.00 | 171.25 | 634824.95 | 3707.05 2014-03-18 08:00:00 | 3705.89 | 3709.00 | 3704.20 | 3709.00 | 153.08 | 567404.99 | 3706.54 2014-03-18 08:01:00 | 3708.01 | 3715.86 | 3708.00 | 3713.92 | 80.44 | 298592.56 | 3711.85 2014-03-18 08:02:00 | 3716.00 | 3716.00 | 3709.05 | 3714.00 | 63.28 | 235012.46 | 3713.73 2014-03-18 08:03:00 | 3714.13 | 3714.18 | 3710.00 | 3711.24 | 92.78 | 344363.83 | 3711.54 2014-03-18 08:04:00 | 3710.35 | 3711.79 | 3707.99 | 3708.00 | 73.37 | 272191.65 | 3709.85 2014-03-18 08:05:00 | 3708.07 | 3711.00 | 3708.07 | 3710.99 | 56.50 | 209570.51 | 3709.28 2014-03-18 08:06:00 | 3711.08 | 3712.96 | 3710.00 | 3712.76 | 29.93 | 111084.22 | 3711.34 2014-03-18 08:07:00 | 3711.99 | 3713.87 | 3709.99 | 3710.94 | 85.75 | 318349.39 | 3712.70 2014-03-18 08:08:00 | 3710.01 | 3712.53 | 3710.01 | 3710.95 | 90.41 | 335512.86 | 3711.18 2014-03-18 08:09:00 | 3711.00 | 3715.72 | 3710.00 | 3714.77 | 173.40 | 644080.04 | 3714.37 2014-03-18 08:10:00 | 3715.46 | 3717.77 | 3715.46 | 3717.77 | 26.03 | 96720.14 | 3716.15 2014-03-18 08:11:00 | 3718.00 | 3720.00 | 3717.89 | 3718.00 | 97.72 | 363403.58 | 3718.67 2014-03-18 08:12:00 | 3718.00 | 3720.01 | 3716.28 | 3718.99 | 107.03 | 398081.38 | 3719.31 2014-03-18 08:13:00 | 3719.17 | 3719.17 | 3715.84 | 3715.85 | 69.28 | 257499.04 | 3717.06 2014-03-18 08:14:00 | 3715.85 | 3718.06 | 3715.00 | 3717.00 | 96.21 | 357569.61 | 3716.40 2014-03-18 08:15:00 | 3717.00 | 3718.00 | 3714.00 | 3714.00 | 55.40 | 205892.37 | 3716.20 2014-03-18 08:16:00 | 3713.46 | 3713.46 | 3709.85 | 3709.96 | 210.77 | 782091.69 | 3710.71 2014-03-18 08:17:00 | 3709.80 | 3710.02 | 3703.00 | 3708.85 | 127.90 | 474095.91 | 3706.71 2014-03-18 08:18:00 | 3708.85 | 3712.96 | 3703.00 | 3708.00 | 132.72 | 491991.28 | 3707.07 2014-03-18 08:19:00 | 3707.99 | 3708.00 | 3704.92 | 3705.05 | 32.23 | 119415.39 | 3705.56 2014-03-18 08:20:00 | 3705.05 | 3706.80 | 3705.05 | 3705.28 | 135.93 | 503756.18 | 3705.97 2014-03-18 08:21:00 | 3706.23 | 3715.00 | 3703.00 | 3705.87 | 143.27 | 530906.97 | 3705.61 2014-03-18 08:22:00 | 3705.87 | 3708.00 | 3705.00 | 3707.89 | 88.71 | 328811.61 | 3706.76 2014-03-18 08:23:00 | 3707.87 | 3708.00 | 3705.98 | 3705.98 | 106.74 | 395679.77 | 3706.91 2014-03-18 08:24:00 | 3705.97 | 3709.93 | 3705.84 | 3708.06 | 66.86 | 247883.22 | 3707.27 2014-03-18 08:25:00 | 3708.08 | 3710.00 | 3705.90 | 3707.00 | 45.00 | 166881.43 | 3708.64 2014-03-18 08:26:00 | 3708.93 | 3709.85 | 3707.03 | 3707.12 | 179.52 | 665679.26 | 3708.02 2014-03-18 08:27:00 | 3708.98 | 3709.00 | 3705.88 | 3705.88 | 47.74 | 176995.78 | 3707.57 2014-03-18 08:28:00 | 3705.30 | 3708.00 | 3704.00 | 3706.00 | 174.91 | 648218.52 | 3706.12 2014-03-18 08:29:00 | 3706.95 | 3706.98 | 3704.00 | 3704.01 | 84.45 | 312950.03 | 3705.70 2014-03-18 08:30:00 | 3704.99 | 3706.70 | 3704.95 | 3705.97 | 94.65 | 350748.50 | 3705.66 2014-03-18 08:31:00 | 3705.98 | 3706.00 | 3704.43 | 3705.06 | 33.66 | 124702.88 | 3705.33 2014-03-18 08:32:00 | 3706.12 | 3706.99 | 3704.12 | 3705.87 | 152.97 | 566822.04 | 3705.52 2014-03-18 08:33:00 | 3705.50 | 3707.99 | 3705.50 | 3706.00 | 17.74 | 65764.83 | 3706.73 2014-03-18 08:34:00 | 3706.01 | 3707.99 | 3706.00 | 3707.02 | 78.04 | 289309.66 | 3707.01 2014-03-18 08:35:00 | 3707.01 | 3707.02 | 3707.00 | 3707.00 | 9.24 | 34237.93 | 3707.01 2014-03-18 08:36:00 | 3706.12 | 3706.12 | 3705.00 | 3705.00 | 46.68 | 172975.09 | 3705.31 2014-03-18 08:37:00 | 3704.01 | 3704.01 | 3703.00 | 3703.35 | 7.79 | 28840.30 | 3703.17 2014-03-18 08:38:00 | 3702.10 | 3703.22 | 3700.11 | 3700.30 | 236.05 | 873678.94 | 3701.32 2014-03-18 08:39:00 | 3700.21 | 3702.00 | 3700.00 | 3700.81 | 92.00 | 340494.76 | 3700.99 2014-03-18 08:40:00 | 3702.00 | 3704.06 | 3702.00 | 3703.26 | 197.86 | 732655.16 | 3702.92 2014-03-18 08:41:00 | 3702.66 | 3702.66 | 3702.65 | 3702.66 | 2.58 | 9563.96 | 3702.66 2014-03-18 08:42:00 | 3702.64 | 3703.91 | 3701.00 | 3701.48 | 81.23 | 300745.24 | 3702.44 2014-03-18 08:43:00 | 3702.01 | 3703.95 | 3701.06 | 3703.09 | 137.66 | 509606.59 | 3701.81 2014-03-18 08:44:00 | 3702.30 | 3705.00 | 3702.30 | 3704.60 | 136.00 | 503654.09 | 3703.39 2014-03-18 08:45:00 | 3704.80 | 3707.06 | 3704.72 | 3704.87 | 136.77 | 506843.32 | 3705.89 2014-03-18 08:46:00 | 3704.87 | 3705.30 | 3703.13 | 3704.25 | 19.83 | 73439.48 | 3704.20 2014-03-18 08:47:00 | 3704.85 | 3705.20 | 3703.20 | 3703.90 | 49.93 | 184969.31 | 3704.28 2014-03-18 08:48:00 | 3705.00 | 3705.00 | 3700.98 | 3702.00 | 93.00 | 344335.28 | 3702.57 2014-03-18 08:49:00 | 3702.11 | 3704.00 | 3702.00 | 3704.00 | 96.50 | 357358.12 | 3703.08 2014-03-18 08:50:00 | 3704.08 | 3704.50 | 3703.00 | 3703.20 | 17.20 | 63710.50 | 3703.88 2014-03-18 08:51:00 | 3703.27 | 3703.49 | 3701.00 | 3702.45 | 31.06 | 115025.81 | 3702.87 2014-03-18 08:52:00 | 3701.80 | 3703.85 | 3701.21 | 3703.07 | 190.93 | 706950.65 | 3702.75 2014-03-18 08:53:00 | 3701.22 | 3703.70 | 3701.01 | 3703.21 | 58.86 | 217937.89 | 3702.52 2014-03-18 08:54:00 | 3703.73 | 3703.79 | 3702.00 | 3703.07 | 113.96 | 421976.94 | 3702.88 2014-03-18 08:55:00 | 3703.50 | 3703.61 | 3701.00 | 3702.07 | 64.13 | 237437.80 | 3702.21 2014-03-18 08:56:00 | 3703.83 | 3703.83 | 3700.00 | 3700.75 | 204.82 | 758023.54 | 3700.93 2014-03-18 08:57:00 | 3700.50 | 3701.99 | 3700.20 | 3701.05 | 70.91 | 262457.62 | 3701.23 2014-03-18 08:58:00 | 3701.01 | 3701.78 | 3700.10 | 3700.10 | 101.13 | 374274.14 | 3700.92 2014-03-18 08:59:00 | 3700.02 | 3700.45 | 3698.03 | 3700.14 | 84.60 | 312934.10 | 3699.12 2014-03-18 09:00:00 | 3699.85 | 3700.00 | 3699.85 | 3699.85 | 8.79 | 32507.02 | 3699.87 2014-03-18 09:01:00 | 3700.00 | 3700.11 | 3698.01 | 3698.06 | 33.88 | 125297.56 | 3698.82 2014-03-18 09:02:00 | 3699.91 | 3700.16 | 3698.23 | 3699.99 | 53.44 | 197676.84 | 3699.11 2014-03-18 09:03:00 | 3699.99 | 3699.99 | 3698.00 | 3698.00 | 50.40 | 186419.40 | 3698.80 2014-03-18 09:04:00 | 3698.01 | 3699.88 | 3696.00 | 3698.76 | 72.09 | 266640.81 | 3698.88 2014-03-18 09:05:00 | 3698.94 | 3699.90 | 3696.01 | 3697.01 | 61.91 | 228901.66 | 3697.27 2014-03-18 09:06:00 | 3697.01 | 3700.00 | 3696.00 | 3699.68 | 138.70 | 512952.20 | 3698.42 2014-03-18 09:07:00 | 3698.46 | 3699.64 | 3696.05 | 3698.00 | 85.90 | 317665.23 | 3698.00 2014-03-18 09:08:00 | 3698.99 | 3702.00 | 3698.00 | 3700.79 | 182.54 | 675203.87 | 3699.00 2014-03-18 09:09:00 | 3701.95 | 3705.00 | 3700.02 | 3705.00 | 80.91 | 299596.89 | 3702.70 2014-03-18 09:10:00 | 3705.00 | 3710.00 | 3705.00 | 3709.91 | 143.85 | 533279.04 | 3707.09 2014-03-18 09:11:00 | 3708.62 | 3712.95 | 3707.99 | 3712.95 | 149.79 | 555751.99 | 3710.08 2014-03-18 09:12:00 | 3709.98 | 3714.00 | 3709.59 | 3711.41 | 106.38 | 394841.21 | 3711.79 2014-03-18 09:13:00 | 3711.86 | 3715.00 | 3711.86 | 3714.99 | 105.08 | 390227.11 | 3713.76 2014-03-18 09:14:00 | 3715.00 | 3717.00 | 3714.00 | 3714.98 | 49.09 | 182357.80 | 3714.69 2014-03-18 09:15:00 | 3714.97 | 3720.00 | 3714.00 | 3716.88 | 136.18 | 506050.99 | 3716.04 2014-03-18 09:16:00 | 3715.20 | 3717.61 | 3712.95 | 3717.61 | 64.04 | 237949.14 | 3715.81 2014-03-18 09:17:00 | 3717.37 | 3720.00 | 3716.99 | 3718.00 | 110.12 | 409424.61 | 3717.99 2014-03-18 09:18:00 | 3718.01 | 3718.99 | 3716.87 | 3717.20 | 33.84 | 125806.02 | 3717.67 2014-03-18 09:19:00 | 3717.21 | 3717.50 | 3714.56 | 3715.12 | 61.53 | 228644.12 | 3715.86 2014-03-18 09:20:00 | 3714.01 | 3715.00 | 3711.48 | 3712.91 | 31.74 | 117860.55 | 3713.43 2014-03-18 09:21:00 | 3713.01 | 3714.50 | 3712.22 | 3713.07 | 71.13 | 264165.88 | 3713.64 2014-03-18 09:22:00 | 3713.07 | 3714.87 | 3713.07 | 3714.49 | 12.19 | 45271.70 | 3713.53 2014-03-18 09:23:00 | 3714.49 | 3714.88 | 3712.63 | 3713.96 | 25.19 | 93547.89 | 3714.13 2014-03-18 09:24:00 | 3714.00 | 3714.02 | 3712.99 | 3713.01 | 30.92 | 114819.49 | 3713.32 2014-03-18 09:25:00 | 3712.98 | 3713.11 | 3712.70 | 3713.11 | 7.81 | 28979.79 | 3712.98 2014-03-18 09:26:00 | 3713.20 | 3714.00 | 3710.00 | 3711.57 | 93.62 | 347498.17 | 3711.83 2014-03-18 09:27:00 | 3710.27 | 3711.20 | 3709.17 | 3709.17 | 31.58 | 117150.04 | 3709.63 2014-03-18 09:28:00 | 3709.17 | 3713.99 | 3708.00 | 3713.31 | 159.33 | 591117.14 | 3710.04 2014-03-18 09:29:00 | 3713.99 | 3714.00 | 3707.98 | 3708.14 | 78.07 | 289625.08 | 3709.91 2014-03-18 09:30:00 | 3708.13 | 3711.17 | 3708.13 | 3711.17 | 68.86 | 255420.75 | 3709.55 2014-03-18 09:31:00 | 3712.00 | 3719.19 | 3711.00 | 3714.35 | 153.55 | 570152.35 | 3713.07 2014-03-18 09:32:00 | 3714.34 | 3717.90 | 3713.30 | 3715.00 | 82.71 | 307296.75 | 3715.58 2014-03-18 09:33:00 | 3715.00 | 3718.86 | 3714.16 | 3715.98 | 99.77 | 370742.62 | 3716.08 2014-03-18 09:34:00 | 3715.98 | 3718.00 | 3715.01 | 3716.03 | 112.11 | 416630.45 | 3716.36 2014-03-18 09:35:00 | 3716.03 | 3717.50 | 3715.99 | 3716.50 | 81.55 | 303053.99 | 3716.40 2014-03-18 09:36:00 | 3716.49 | 3716.49 | 3715.00 | 3715.05 | 26.83 | 99693.58 | 3715.89 2014-03-18 09:37:00 | 3715.08 | 3716.63 | 3715.00 | 3716.63 | 25.94 | 96379.37 | 3716.05 2014-03-18 09:38:00 | 3717.90 | 3720.02 | 3717.00 | 3720.00 | 20.59 | 76580.04 | 3718.56 2014-03-18 09:39:00 | 3719.63 | 3724.01 | 3719.63 | 3724.00 | 70.89 | 263782.62 | 3720.91 2014-03-18 09:40:00 | 3724.01 | 3735.00 | 3724.01 | 3734.96 | 83.03 | 309667.93 | 3729.55 2014-03-18 09:41:00 | 3733.02 | 3745.53 | 3733.02 | 3741.09 | 100.55 | 375864.66 | 3738.24 2014-03-18 09:42:00 | 3745.00 | 3750.00 | 3740.23 | 3748.99 | 155.32 | 581975.70 | 3746.92 2014-03-18 09:43:00 | 3748.98 | 3755.00 | 3748.98 | 3752.00 | 146.55 | 549706.35 | 3751.06 2014-03-18 09:44:00 | 3751.23 | 3756.00 | 3751.23 | 3752.00 | 119.61 | 448835.44 | 3752.62 2014-03-18 09:45:00 | 3752.06 | 3753.99 | 3749.00 | 3749.01 | 95.03 | 356507.90 | 3751.37 2014-03-18 09:46:00 | 3749.00 | 3750.00 | 3745.00 | 3745.02 | 200.57 | 751755.67 | 3748.15 2014-03-18 09:47:00 | 3745.02 | 3754.00 | 3740.34 | 3744.99 | 81.59 | 305659.51 | 3746.38 2014-03-18 09:48:00 | 3744.99 | 3748.24 | 3736.72 | 3736.74 | 130.94 | 490041.76 | 3742.38 2014-03-18 09:49:00 | 3737.99 | 3741.08 | 3735.00 | 3736.00 | 35.22 | 131694.62 | 3738.88 2014-03-18 09:50:00 | 3735.05 | 3744.00 | 3732.03 | 3738.98 | 91.89 | 343241.83 | 3735.40 2014-03-18 09:51:00 | 3738.99 | 3741.00 | 3738.00 | 3740.06 | 37.94 | 141877.18 | 3739.91 2014-03-18 09:52:00 | 3740.62 | 3742.00 | 3739.00 | 3739.00 | 72.10 | 269676.34 | 3740.41 2014-03-18 09:53:00 | 3738.00 | 3739.33 | 3735.37 | 3736.01 | 41.63 | 155578.54 | 3737.62 2014-03-18 09:54:00 | 3737.90 | 3739.00 | 3737.89 | 3739.00 | 26.17 | 97828.40 | 3738.47 2014-03-18 09:55:00 | 3737.95 | 3738.18 | 3737.00 | 3737.01 | 27.18 | 101602.84 | 3737.87 2014-03-18 09:56:00 | 3737.01 | 3737.03 | 3736.50 | 3737.00 | 10.59 | 39581.88 | 3736.96 2014-03-18 09:57:00 | 3736.50 | 3737.86 | 3736.50 | 3737.02 | 10.56 | 39469.19 | 3736.90 2014-03-18 09:58:00 | 3736.00 | 3739.99 | 3735.00 | 3739.94 | 94.16 | 351896.81 | 3737.42 2014-03-18 09:59:00 | 3738.16 | 3740.00 | 3737.01 | 3737.61 | 39.23 | 146687.54 | 3739.07 2014-03-18 10:00:00 | 3739.94 | 3742.00 | 3735.08 | 3736.47 | 164.45 | 614613.61 | 3737.34 2014-03-18 10:01:00 | 3736.11 | 3739.91 | 3736.11 | 3738.00 | 72.70 | 271825.74 | 3738.95 2014-03-18 10:02:00 | 3736.15 | 3737.86 | 3735.49 | 3735.49 | 96.60 | 360969.49 | 3736.63 2014-03-18 10:03:00 | 3735.00 | 3739.00 | 3734.47 | 3735.92 | 86.27 | 322337.13 | 3736.20 2014-03-18 10:04:00 | 3735.00 | 3736.12 | 3727.03 | 3731.23 | 90.76 | 338833.64 | 3733.21 2014-03-18 10:05:00 | 3730.93 | 3731.36 | 3728.02 | 3730.96 | 73.61 | 274553.85 | 3729.69 2014-03-18 10:06:00 | 3729.46 | 3730.84 | 3727.00 | 3727.00 | 94.62 | 352874.00 | 3729.50 2014-03-18 10:07:00 | 3727.01 | 3727.01 | 3726.00 | 3726.00 | 20.15 | 75097.89 | 3726.76 2014-03-18 10:08:00 | 3725.00 | 3726.00 | 3724.00 | 3724.01 | 15.79 | 58804.29 | 3725.09 2014-03-18 10:09:00 | 3722.84 | 3723.98 | 3722.00 | 3722.00 | 33.46 | 124558.26 | 3722.60 2014-03-18 10:10:00 | 3722.00 | 3722.14 | 3722.00 | 3722.12 | 40.58 | 151024.39 | 3722.10 2014-03-18 10:11:00 | 3722.11 | 3735.00 | 3721.93 | 3725.10 | 70.85 | 264018.33 | 3726.70 2014-03-18 10:12:00 | 3725.09 | 3728.28 | 3724.95 | 3726.71 | 91.74 | 341882.34 | 3726.73 2014-03-18 10:13:00 | 3727.28 | 3730.00 | 3726.27 | 3728.83 | 117.17 | 436847.53 | 3728.20 2014-03-18 10:14:00 | 3726.47 | 3728.65 | 3726.46 | 3727.89 | 23.44 | 87368.67 | 3727.97 2014-03-18 10:15:00 | 3727.51 | 3728.07 | 3727.50 | 3728.07 | 13.26 | 49432.23 | 3727.92 2014-03-18 10:16:00 | 3728.65 | 3730.01 | 3728.64 | 3729.07 | 57.28 | 213647.79 | 3729.69 2014-03-18 10:17:00 | 3729.53 | 3731.44 | 3729.53 | 3731.40 | 18.47 | 68928.92 | 3731.13 2014-03-18 10:18:00 | 3731.00 | 3731.41 | 3729.56 | 3730.76 | 113.31 | 422719.52 | 3730.55 2014-03-18 10:19:00 | 3730.47 | 3730.96 | 3728.15 | 3729.52 | 68.00 | 253662.38 | 3730.27 2014-03-18 10:20:00 | 3729.51 | 3730.90 | 3727.88 | 3729.92 | 97.02 | 361741.08 | 3728.52 2014-03-18 10:21:00 | 3728.96 | 3729.95 | 3728.10 | 3728.55 | 26.97 | 100566.46 | 3729.10 2014-03-18 10:22:00 | 3728.23 | 3729.55 | 3728.11 | 3728.91 | 108.05 | 402908.24 | 3728.80 2014-03-18 10:23:00 | 3728.37 | 3729.19 | 3727.80 | 3728.04 | 84.77 | 316057.41 | 3728.37 2014-03-18 10:24:00 | 3728.20 | 3729.82 | 3728.17 | 3728.26 | 42.39 | 158038.49 | 3728.47 2014-03-18 10:25:00 | 3728.23 | 3730.19 | 3727.13 | 3730.19 | 82.27 | 306753.83 | 3728.58 2014-03-18 10:26:00 | 3729.03 | 3731.31 | 3728.00 | 3728.00 | 38.93 | 145185.29 | 3729.20 2014-03-18 10:27:00 | 3728.91 | 3729.37 | 3727.18 | 3727.24 | 34.97 | 130354.94 | 3728.05 2014-03-18 10:28:00 | 3727.25 | 3730.00 | 3727.00 | 3729.94 | 57.49 | 214341.90 | 3728.59 2014-03-18 10:29:00 | 3728.84 | 3731.00 | 3728.84 | 3730.00 | 52.41 | 195470.90 | 3729.72 2014-03-18 10:30:00 | 3730.03 | 3730.17 | 3728.11 | 3729.00 | 101.97 | 380223.38 | 3728.96 2014-03-18 10:31:00 | 3729.00 | 3729.33 | 3728.00 | 3728.37 | 32.92 | 122747.41 | 3728.54 2014-03-18 10:32:00 | 3729.00 | 3729.00 | 3728.00 | 3728.00 | 7.39 | 27550.23 | 3728.04 2014-03-18 10:33:00 | 3728.00 | 3728.81 | 3727.11 | 3728.00 | 44.47 | 165785.57 | 3727.95 2014-03-18 10:34:00 | 3728.00 | 3728.36 | 3728.00 | 3728.33 | 6.91 | 25746.44 | 3728.13 2014-03-18 10:35:00 | 3728.98 | 3729.91 | 3727.27 | 3727.74 | 102.74 | 383101.85 | 3728.74 2014-03-18 10:36:00 | 3728.01 | 3729.69 | 3727.00 | 3727.00 | 36.12 | 134666.11 | 3728.09 2014-03-18 10:37:00 | 3727.00 | 3728.00 | 3726.39 | 3727.00 | 9.10 | 33921.34 | 3727.21 2014-03-18 10:38:00 | 3727.05 | 3727.46 | 3720.42 | 3720.42 | 95.46 | 355535.11 | 3724.32 2014-03-18 10:39:00 | 3720.42 | 3725.03 | 3720.41 | 3722.82 | 102.27 | 380757.18 | 3722.91 2014-03-18 10:40:00 | 3722.31 | 3724.67 | 3720.00 | 3720.00 | 112.44 | 418494.44 | 3721.87 2014-03-18 10:41:00 | 3720.13 | 3722.00 | 3720.00 | 3720.00 | 24.80 | 92271.13 | 3720.61 2014-03-18 10:42:00 | 3719.99 | 3720.00 | 3718.00 | 3718.54 | 44.48 | 165410.76 | 3718.93 2014-03-18 10:43:00 | 3718.52 | 3720.00 | 3716.02 | 3720.00 | 62.34 | 231720.73 | 3717.05 2014-03-18 10:44:00 | 3719.99 | 3721.64 | 3718.03 | 3719.14 | 64.95 | 241556.72 | 3719.12 2014-03-18 10:45:00 | 3721.36 | 3722.00 | 3719.00 | 3719.91 | 82.83 | 308179.12 | 3720.49 2014-03-18 10:46:00 | 3719.92 | 3722.18 | 3719.90 | 3721.10 | 65.94 | 245368.39 | 3721.03 2014-03-18 10:47:00 | 3722.00 | 3723.78 | 3722.00 | 3723.78 | 11.89 | 44260.12 | 3722.47 2014-03-18 10:48:00 | 3723.10 | 3724.16 | 3720.33 | 3724.16 | 25.68 | 95581.43 | 3722.60 2014-03-18 10:49:00 | 3724.87 | 3726.37 | 3723.96 | 3726.37 | 65.88 | 245371.82 | 3724.70 2014-03-18 10:50:00 | 3727.00 | 3729.46 | 3726.46 | 3729.45 | 18.22 | 67906.94 | 3727.87 2014-03-18 10:51:00 | 3729.45 | 3732.00 | 3726.26 | 3729.70 | 46.10 | 171933.72 | 3729.74 2014-03-18 10:52:00 | 3729.10 | 3731.77 | 3726.85 | 3731.13 | 87.13 | 324986.04 | 3729.86 2014-03-18 10:53:00 | 3731.55 | 3731.90 | 3728.24 | 3728.65 | 102.26 | 381491.31 | 3730.64 2014-03-18 10:54:00 | 3728.26 | 3733.30 | 3728.26 | 3730.03 | 66.19 | 247024.36 | 3731.88 2014-03-18 10:55:00 | 3730.55 | 3732.71 | 3728.48 | 3731.00 | 47.98 | 178975.54 | 3729.98 2014-03-18 10:56:00 | 3731.00 | 3733.00 | 3725.10 | 3727.36 | 36.45 | 135914.94 | 3729.11 2014-03-18 10:57:00 | 3725.59 | 3731.92 | 3725.44 | 3731.16 | 58.61 | 218566.55 | 3729.30 2014-03-18 10:58:00 | 3731.19 | 3734.00 | 3730.00 | 3733.70 | 46.69 | 174254.50 | 3732.24 2014-03-18 10:59:00 | 3734.00 | 3736.67 | 3734.00 | 3736.53 | 45.66 | 170578.73 | 3735.68 2014-03-18 11:00:00 | 3736.78 | 3737.00 | 3730.41 | 3737.00 | 90.77 | 339091.05 | 3735.84 2014-03-18 11:01:00 | 3737.00 | 3738.43 | 3732.75 | 3733.48 | 54.14 | 202199.58 | 3734.68 2014-03-18 11:02:00 | 3732.73 | 3733.85 | 3731.17 | 3731.28 | 31.46 | 117414.84 | 3732.19 2014-03-18 11:03:00 | 3732.15 | 3732.73 | 3730.80 | 3731.10 | 49.34 | 184127.66 | 3731.81 2014-03-18 11:04:00 | 3732.00 | 3732.73 | 3730.00 | 3731.48 | 126.62 | 472354.64 | 3730.52 2014-03-18 11:05:00 | 3732.63 | 3735.00 | 3731.46 | 3733.25 | 90.89 | 339314.35 | 3733.16 2014-03-18 11:06:00 | 3734.86 | 3737.00 | 3733.12 | 3734.45 | 112.24 | 419266.97 | 3735.55 2014-03-18 11:07:00 | 3734.68 | 3734.68 | 3731.44 | 3733.86 | 38.62 | 144181.82 | 3732.96 2014-03-18 11:08:00 | 3733.84 | 3734.82 | 3732.13 | 3733.71 | 35.78 | 133584.22 | 3733.49 2014-03-18 11:09:00 | 3734.70 | 3734.99 | 3732.16 | 3733.26 | 92.43 | 345097.38 | 3733.65 2014-03-18 11:10:00 | 3733.55 | 3734.93 | 3733.05 | 3733.52 | 52.67 | 196700.11 | 3734.29 2014-03-18 11:11:00 | 3734.26 | 3734.71 | 3733.15 | 3733.55 | 51.57 | 192556.73 | 3733.82 2014-03-18 11:12:00 | 3733.55 | 3733.55 | 3732.00 | 3732.00 | 14.23 | 53110.75 | 3732.31 2014-03-18 11:13:00 | 3731.99 | 3732.02 | 3731.26 | 3732.02 | 34.34 | 128171.68 | 3732.00 2014-03-18 11:14:00 | 3732.02 | 3732.02 | 3731.02 | 3731.09 | 10.56 | 39390.74 | 3731.95 2014-03-18 11:15:00 | 3731.12 | 3732.98 | 3731.01 | 3732.21 | 28.12 | 104946.68 | 3731.97 2014-03-18 11:16:00 | 3731.92 | 3732.91 | 3731.56 | 3731.56 | 28.94 | 108015.49 | 3732.39 2014-03-18 11:17:00 | 3731.00 | 3732.29 | 3730.00 | 3730.29 | 93.92 | 350407.78 | 3731.12 2014-03-18 11:18:00 | 3730.00 | 3732.00 | 3730.00 | 3731.70 | 50.84 | 189661.51 | 3730.92 2014-03-18 11:19:00 | 3731.95 | 3732.00 | 3731.13 | 3731.53 | 29.87 | 111449.44 | 3731.65 2014-03-18 11:20:00 | 3731.99 | 3732.99 | 3731.99 | 3732.91 | 10.37 | 38712.74 | 3732.43 2014-03-18 11:21:00 | 3732.92 | 3734.95 | 3732.91 | 3734.11 | 29.96 | 111854.45 | 3733.33 2014-03-18 11:22:00 | 3734.80 | 3736.00 | 3733.34 | 3735.94 | 67.99 | 253899.58 | 3734.53 2014-03-18 11:23:00 | 3735.96 | 3739.89 | 3735.96 | 3739.89 | 62.17 | 232346.30 | 3737.57 2014-03-18 11:24:00 | 3739.89 | 3739.89 | 3735.14 | 3735.33 | 15.99 | 59775.59 | 3738.54 2014-03-18 11:25:00 | 3735.34 | 3735.93 | 3732.94 | 3733.04 | 52.96 | 197721.47 | 3733.76 2014-03-18 11:26:00 | 3733.04 | 3735.81 | 3733.04 | 3734.37 | 36.40 | 135924.42 | 3734.60 2014-03-18 11:27:00 | 3734.71 | 3738.70 | 3734.49 | 3738.01 | 95.12 | 355376.26 | 3736.16 2014-03-18 11:28:00 | 3736.63 | 3737.47 | 3736.10 | 3736.82 | 49.32 | 184296.68 | 3736.90 2014-03-18 11:29:00 | 3737.47 | 3739.99 | 3737.47 | 3739.47 | 92.75 | 346739.06 | 3738.51 2014-03-18 11:30:00 | 3739.50 | 3739.65 | 3737.00 | 3737.55 | 44.29 | 165557.56 | 3738.37 2014-03-18 11:31:00 | 3738.39 | 3738.48 | 3737.06 | 3737.16 | 73.82 | 275912.95 | 3737.85 2014-03-18 11:32:00 | 3737.98 | 3737.98 | 3736.12 | 3736.12 | 4.22 | 15756.12 | 3737.22 2014-03-18 11:33:00 | 3736.13 | 3736.99 | 3734.94 | 3734.94 | 16.91 | 63173.60 | 3735.21 2014-03-18 11:34:00 | 3734.94 | 3738.00 | 3733.01 | 3734.00 | 24.85 | 92810.43 | 3734.38 2014-03-18 11:35:00 | 3734.01 | 3734.74 | 3729.90 | 3730.64 | 83.98 | 313371.00 | 3731.54 2014-03-18 11:36:00 | 3733.19 | 3733.19 | 3720.00 | 3720.00 | 47.05 | 175190.54 | 3723.73 2014-03-18 11:37:00 | 3720.00 | 3720.00 | 3715.10 | 3715.19 | 107.56 | 399861.45 | 3717.74 2014-03-18 11:38:00 | 3715.16 | 3720.00 | 3713.20 | 3718.09 | 70.42 | 261740.66 | 3716.96 2014-03-18 11:39:00 | 3718.00 | 3720.00 | 3717.00 | 3718.00 | 56.19 | 208975.92 | 3719.03 2014-03-18 11:40:00 | 3718.01 | 3719.91 | 3711.00 | 3715.05 | 70.88 | 263405.42 | 3716.48 2014-03-18 11:41:00 | 3715.06 | 3716.99 | 3709.00 | 3709.00 | 67.10 | 249133.59 | 3712.81 2014-03-18 11:42:00 | 3708.50 | 3708.99 | 3704.94 | 3706.00 | 101.88 | 377648.84 | 3706.80 2014-03-18 11:43:00 | 3706.00 | 3708.50 | 3701.94 | 3702.40 | 129.50 | 479678.37 | 3704.19 2014-03-18 11:44:00 | 3702.56 | 3720.00 | 3702.17 | 3711.92 | 113.03 | 419103.14 | 3707.79 2014-03-18 11:45:00 | 3711.92 | 3711.93 | 3706.15 | 3706.42 | 191.57 | 710540.61 | 3709.04 2014-03-18 11:46:00 | 3706.58 | 3710.00 | 3703.10 | 3710.00 | 134.77 | 499570.95 | 3706.73 2014-03-18 11:47:00 | 3706.99 | 3708.84 | 3705.00 | 3705.00 | 51.81 | 192040.58 | 3706.85 2014-03-18 11:48:00 | 3704.92 | 3707.07 | 3701.50 | 3704.00 | 113.81 | 421388.50 | 3702.69 2014-03-18 11:49:00 | 3702.83 | 3707.08 | 3702.00 | 3707.08 | 98.01 | 363049.99 | 3704.29 2014-03-18 11:50:00 | 3707.00 | 3707.08 | 3704.58 | 3707.08 | 112.93 | 418483.97 | 3705.86 2014-03-18 11:51:00 | 3707.08 | 3709.74 | 3705.91 | 3706.01 | 67.13 | 248857.37 | 3707.15 2014-03-18 11:52:00 | 3705.60 | 3707.62 | 3704.00 | 3706.11 | 49.18 | 182222.26 | 3705.51 2014-03-18 11:53:00 | 3708.00 | 3712.00 | 3705.12 | 3711.96 | 67.97 | 252038.28 | 3708.08 2014-03-18 11:54:00 | 3711.96 | 3713.99 | 3702.00 | 3702.14 | 125.82 | 466489.12 | 3707.65 2014-03-18 11:55:00 | 3702.01 | 3705.31 | 3700.00 | 3701.00 | 126.32 | 467540.97 | 3701.30 2014-03-18 11:56:00 | 3701.00 | 3704.97 | 3697.98 | 3699.82 | 140.46 | 519796.70 | 3700.75 2014-03-18 11:57:00 | 3699.82 | 3701.99 | 3695.00 | 3699.00 | 92.08 | 340488.12 | 3697.58 2014-03-18 11:58:00 | 3696.66 | 3699.00 | 3695.30 | 3695.35 | 57.45 | 212424.35 | 3697.29 2014-03-18 11:59:00 | 3695.99 | 3698.99 | 3695.99 | 3697.14 | 55.34 | 204630.53 | 3697.70 2014-03-18 12:00:00 | 3697.18 | 3705.00 | 3697.05 | 3703.64 | 181.35 | 671011.27 | 3700.15 2014-03-18 12:01:00 | 3703.22 | 3709.99 | 3702.01 | 3709.00 | 114.33 | 423769.14 | 3706.58 2014-03-18 12:02:00 | 3702.13 | 3707.36 | 3702.13 | 3703.19 | 114.87 | 425585.87 | 3704.81 2014-03-18 12:03:00 | 3703.57 | 3704.22 | 3699.90 | 3702.00 | 152.55 | 564722.47 | 3701.86 2014-03-18 12:04:00 | 3702.00 | 3705.88 | 3702.00 | 3702.94 | 62.88 | 232914.33 | 3703.99 2014-03-18 12:05:00 | 3704.00 | 3705.87 | 3702.10 | 3704.44 | 105.12 | 389349.46 | 3703.79 2014-03-18 12:06:00 | 3705.00 | 3707.66 | 3703.19 | 3706.05 | 93.61 | 346899.66 | 3705.96 2014-03-18 12:07:00 | 3704.00 | 3708.99 | 3703.01 | 3705.86 | 104.00 | 385522.54 | 3706.84 2014-03-18 12:08:00 | 3707.22 | 3707.96 | 3702.15 | 3702.55 | 127.07 | 470807.40 | 3704.99 2014-03-18 12:09:00 | 3703.74 | 3706.79 | 3702.16 | 3704.15 | 136.41 | 505442.79 | 3705.24 2014-03-18 12:10:00 | 3705.00 | 3706.99 | 3703.74 | 3703.74 | 61.67 | 228444.94 | 3704.37 2014-03-18 12:11:00 | 3703.92 | 3704.90 | 3700.20 | 3702.14 | 133.25 | 493345.86 | 3702.52 2014-03-18 12:12:00 | 3700.22 | 3703.07 | 3700.22 | 3702.99 | 123.85 | 458456.01 | 3701.85 2014-03-18 12:13:00 | 3703.00 | 3703.00 | 3700.00 | 3703.00 | 113.21 | 419060.64 | 3701.56 2014-03-18 12:14:00 | 3703.00 | 3704.06 | 3702.00 | 3704.06 | 49.40 | 182928.21 | 3703.23 2014-03-18 12:15:00 | 3704.11 | 3705.24 | 3702.00 | 3703.93 | 60.48 | 223998.13 | 3703.86 2014-03-18 12:16:00 | 3703.88 | 3705.08 | 3703.02 | 3704.10 | 76.19 | 282201.80 | 3704.12 2014-03-18 12:17:00 | 3704.10 | 3705.70 | 3703.16 | 3704.11 | 93.62 | 346822.81 | 3704.62 2014-03-18 12:18:00 | 3703.88 | 3707.85 | 3703.10 | 3707.10 | 131.00 | 485407.83 | 3705.35 2014-03-18 12:19:00 | 3707.99 | 3708.00 | 3704.89 | 3706.89 | 95.59 | 354327.18 | 3706.70 2014-03-18 12:20:00 | 3706.27 | 3707.50 | 3705.14 | 3706.35 | 103.95 | 385277.89 | 3706.48 2014-03-18 12:21:00 | 3707.50 | 3708.00 | 3706.00 | 3707.49 | 89.82 | 332971.69 | 3707.06 2014-03-18 12:22:00 | 3707.49 | 3707.49 | 3705.01 | 3705.80 | 71.91 | 266500.39 | 3706.18 2014-03-18 12:23:00 | 3706.13 | 3706.99 | 3703.80 | 3703.80 | 28.49 | 105564.04 | 3705.43 2014-03-18 12:24:00 | 3703.10 | 3704.00 | 3700.01 | 3703.04 | 62.83 | 232632.14 | 3702.33 2014-03-18 12:25:00 | 3703.07 | 3704.00 | 3702.00 | 3704.00 | 50.77 | 188003.89 | 3702.90 2014-03-18 12:26:00 | 3704.10 | 3706.08 | 3702.00 | 3702.62 | 111.08 | 411489.71 | 3704.44 2014-03-18 12:27:00 | 3704.47 | 3706.00 | 3702.13 | 3706.00 | 100.24 | 371264.55 | 3703.90 2014-03-18 12:28:00 | 3706.00 | 3706.00 | 3702.65 | 3704.29 | 116.79 | 432683.64 | 3704.83 2014-03-18 12:29:00 | 3704.52 | 3704.80 | 3702.63 | 3702.64 | 146.02 | 540842.07 | 3703.86 2014-03-18 12:30:00 | 3702.58 | 3704.36 | 3700.00 | 3700.03 | 62.66 | 231988.72 | 3702.11 2014-03-18 12:31:00 | 3701.20 | 3703.87 | 3700.00 | 3701.00 | 125.01 | 462720.35 | 3701.59 2014-03-18 12:32:00 | 3701.61 | 3702.67 | 3700.00 | 3700.96 | 62.89 | 232720.86 | 3700.62 2014-03-18 12:33:00 | 3700.00 | 3703.46 | 3700.00 | 3703.33 | 32.88 | 121662.38 | 3700.64 2014-03-18 12:34:00 | 3702.99 | 3703.69 | 3700.00 | 3702.99 | 35.52 | 131500.10 | 3702.66 2014-03-18 12:35:00 | 3702.95 | 3702.99 | 3700.11 | 3702.31 | 133.85 | 495472.81 | 3701.81 2014-03-18 12:36:00 | 3700.47 | 3701.96 | 3700.37 | 3701.62 | 159.85 | 591654.36 | 3701.22 2014-03-18 12:37:00 | 3701.51 | 3702.05 | 3700.50 | 3701.23 | 104.90 | 388250.74 | 3701.33 2014-03-18 12:38:00 | 3701.23 | 3703.00 | 3700.50 | 3700.50 | 35.13 | 130056.35 | 3701.83 2014-03-18 12:39:00 | 3701.91 | 3702.06 | 3700.00 | 3702.06 | 124.35 | 460174.77 | 3700.79 2014-03-18 12:40:00 | 3702.66 | 3702.73 | 3700.12 | 3701.01 | 113.71 | 420870.92 | 3701.27 2014-03-18 12:41:00 | 3701.88 | 3702.64 | 3700.41 | 3700.42 | 37.51 | 138833.62 | 3700.85 2014-03-18 12:42:00 | 3701.42 | 3702.50 | 3700.41 | 3700.43 | 157.68 | 583609.05 | 3701.15 2014-03-18 12:43:00 | 3700.47 | 3700.47 | 3690.00 | 3697.72 | 149.65 | 553252.00 | 3696.97 2014-03-18 12:44:00 | 3698.00 | 3698.06 | 3690.11 | 3694.80 | 107.69 | 398040.74 | 3696.14 2014-03-18 12:45:00 | 3695.74 | 3697.33 | 3690.11 | 3695.02 | 127.72 | 471662.06 | 3693.08 2014-03-18 12:46:00 | 3695.02 | 3696.02 | 3695.00 | 3695.00 | 30.49 | 112691.24 | 3695.64 2014-03-18 12:47:00 | 3695.00 | 3695.01 | 3692.23 | 3695.01 | 30.50 | 112692.59 | 3694.84 2014-03-18 12:48:00 | 3695.01 | 3695.01 | 3692.46 | 3693.05 | 135.69 | 501186.49 | 3693.75 2014-03-18 12:49:00 | 3694.76 | 3696.30 | 3694.76 | 3695.90 | 72.63 | 268431.82 | 3695.73 2014-03-18 12:50:00 | 3695.90 | 3696.65 | 3695.90 | 3696.07 | 22.42 | 82876.21 | 3696.04 2014-03-18 12:51:00 | 3696.07 | 3697.40 | 3695.21 | 3697.00 | 27.57 | 101896.62 | 3696.46 2014-03-18 12:52:00 | 3697.40 | 3697.40 | 3692.59 | 3694.93 | 85.90 | 317266.43 | 3693.65 2014-03-18 12:53:00 | 3693.01 | 3695.99 | 3693.00 | 3693.52 | 85.77 | 316801.65 | 3693.83 2014-03-18 12:54:00 | 3693.51 | 3696.00 | 3690.00 | 3693.39 | 158.70 | 586019.89 | 3692.67 2014-03-18 12:55:00 | 3692.36 | 3694.84 | 3691.00 | 3692.00 | 122.54 | 452534.78 | 3692.87 2014-03-18 12:56:00 | 3692.98 | 3692.98 | 3690.00 | 3691.09 | 70.69 | 260941.86 | 3691.30 2014-03-18 12:57:00 | 3692.00 | 3692.20 | 3688.00 | 3690.00 | 109.23 | 403039.75 | 3689.93 2014-03-18 12:58:00 | 3689.99 | 3690.00 | 3687.00 | 3689.77 | 148.82 | 548991.85 | 3688.94 2014-03-18 12:59:00 | 3689.77 | 3690.00 | 3687.11 | 3690.00 | 127.46 | 470280.77 | 3689.69 2014-03-18 13:00:00 | 3689.90 | 3690.00 | 3687.79 | 3688.76 | 66.23 | 244306.05 | 3688.92 2014-03-18 13:01:00 | 3688.76 | 3689.80 | 3687.68 | 3688.72 | 110.84 | 408847.58 | 3688.63 2014-03-18 13:02:00 | 3688.72 | 3689.00 | 3687.96 | 3689.00 | 23.40 | 86315.34 | 3688.37 2014-03-18 13:03:00 | 3688.92 | 3690.00 | 3687.41 | 3690.00 | 84.70 | 312446.98 | 3689.00 2014-03-18 13:04:00 | 3690.00 | 3691.05 | 3687.47 | 3691.05 | 63.76 | 235230.41 | 3689.31 2014-03-18 13:05:00 | 3691.00 | 3694.00 | 3690.65 | 3693.98 | 27.69 | 102233.84 | 3691.55 2014-03-18 13:06:00 | 3694.01 | 3696.00 | 3694.01 | 3696.00 | 16.59 | 61298.54 | 3694.91 2014-03-18 13:07:00 | 3696.58 | 3704.00 | 3696.00 | 3700.00 | 136.09 | 503577.12 | 3700.22 2014-03-18 13:08:00 | 3700.00 | 3703.80 | 3700.00 | 3703.80 | 122.77 | 454366.36 | 3701.08 2014-03-18 13:09:00 | 3703.88 | 3709.00 | 3703.88 | 3709.00 | 98.71 | 365861.63 | 3706.35 2014-03-18 13:10:00 | 3708.02 | 3711.00 | 3701.02 | 3704.77 | 147.38 | 546185.29 | 3706.09 2014-03-18 13:11:00 | 3702.50 | 3703.10 | 3700.10 | 3700.10 | 55.05 | 203779.20 | 3701.64 2014-03-18 13:12:00 | 3701.21 | 3701.87 | 3700.20 | 3700.42 | 13.28 | 49154.70 | 3700.85 2014-03-18 13:13:00 | 3700.50 | 3702.76 | 3700.50 | 3702.16 | 44.86 | 166045.91 | 3701.42 2014-03-18 13:14:00 | 3702.62 | 3704.13 | 3702.54 | 3704.13 | 37.17 | 137657.97 | 3703.17 2014-03-18 13:15:00 | 3704.14 | 3705.05 | 3703.57 | 3705.05 | 18.70 | 69264.72 | 3704.00 2014-03-18 13:16:00 | 3705.04 | 3705.04 | 3703.99 | 3704.00 | 29.53 | 109404.66 | 3704.36 2014-03-18 13:17:00 | 3704.00 | 3704.01 | 3703.00 | 3703.01 | 11.55 | 42768.67 | 3703.24 2014-03-18 13:18:00 | 3703.00 | 3704.15 | 3703.00 | 3703.43 | 6.54 | 24215.53 | 3703.25 2014-03-18 13:19:00 | 3703.77 | 3704.77 | 3703.50 | 3704.01 | 10.82 | 40079.62 | 3704.22 2014-03-18 13:20:00 | 3704.65 | 3706.00 | 3704.00 | 3704.00 | 43.31 | 160458.27 | 3704.88 2014-03-18 13:21:00 | 3704.09 | 3707.90 | 3704.07 | 3706.99 | 61.16 | 226707.16 | 3706.79 2014-03-18 13:22:00 | 3708.00 | 3717.00 | 3708.00 | 3714.88 | 123.95 | 460059.59 | 3711.53 2014-03-18 13:23:00 | 3713.00 | 3720.00 | 3713.00 | 3716.50 | 156.49 | 581781.62 | 3717.69 2014-03-18 13:24:00 | 3716.00 | 3724.00 | 3714.00 | 3720.00 | 166.95 | 621027.31 | 3719.82 2014-03-18 13:25:00 | 3720.03 | 3726.50 | 3720.02 | 3722.95 | 121.96 | 454041.61 | 3722.90 2014-03-18 13:26:00 | 3722.00 | 3723.13 | 3720.99 | 3721.29 | 185.19 | 689209.90 | 3721.72 2014-03-18 13:27:00 | 3721.31 | 3723.11 | 3715.01 | 3718.13 | 111.59 | 414997.15 | 3719.11 2014-03-18 13:28:00 | 3718.17 | 3719.50 | 3715.99 | 3717.00 | 168.02 | 624612.56 | 3717.58 2014-03-18 13:29:00 | 3716.00 | 3716.00 | 3714.98 | 3715.15 | 53.33 | 198125.44 | 3715.36 2014-03-18 13:30:00 | 3714.98 | 3715.20 | 3714.00 | 3715.20 | 22.76 | 84541.17 | 3714.79 2014-03-18 13:31:00 | 3715.20 | 3720.00 | 3714.12 | 3716.00 | 137.08 | 509532.99 | 3717.05 2014-03-18 13:32:00 | 3716.98 | 3717.60 | 3714.00 | 3717.02 | 32.08 | 119190.44 | 3715.88 2014-03-18 13:33:00 | 3717.02 | 3717.02 | 3714.87 | 3716.42 | 82.97 | 308338.16 | 3716.22 2014-03-18 13:34:00 | 3717.01 | 3718.00 | 3717.01 | 3717.08 | 21.43 | 79669.26 | 3717.30 2014-03-18 13:35:00 | 3717.75 | 3718.03 | 3717.19 | 3718.00 | 54.57 | 202874.94 | 3717.77 2014-03-18 13:36:00 | 3717.69 | 3719.24 | 3716.03 | 3718.86 | 80.96 | 301067.35 | 3718.53 2014-03-18 13:37:00 | 3718.74 | 3719.99 | 3717.29 | 3718.53 | 52.17 | 193983.64 | 3718.58 2014-03-18 13:38:00 | 3718.03 | 3720.30 | 3718.00 | 3720.30 | 36.96 | 137439.32 | 3719.00 2014-03-18 13:39:00 | 3721.00 | 3725.00 | 3721.00 | 3724.99 | 157.93 | 588074.55 | 3723.57 2014-03-18 13:40:00 | 3723.62 | 3725.00 | 3723.00 | 3724.99 | 96.29 | 358637.81 | 3724.44 2014-03-18 13:41:00 | 3724.79 | 3724.97 | 3715.00 | 3717.45 | 98.23 | 365546.40 | 3721.45 2014-03-18 13:42:00 | 3718.18 | 3718.20 | 3711.00 | 3715.00 | 96.53 | 358676.35 | 3715.78 2014-03-18 13:43:00 | 3714.99 | 3716.06 | 3706.00 | 3716.01 | 146.97 | 545757.57 | 3713.37 2014-03-18 13:44:00 | 3714.69 | 3720.00 | 3713.95 | 3718.22 | 67.90 | 252448.07 | 3717.72 2014-03-18 13:45:00 | 3718.21 | 3721.00 | 3718.00 | 3719.00 | 54.24 | 201760.20 | 3719.70 2014-03-18 13:46:00 | 3719.00 | 3721.01 | 3718.00 | 3719.01 | 77.26 | 287365.30 | 3719.51 2014-03-18 13:47:00 | 3718.89 | 3721.00 | 3716.12 | 3721.00 | 63.38 | 235698.41 | 3718.99 2014-03-18 13:48:00 | 3720.12 | 3724.00 | 3719.00 | 3722.09 | 100.47 | 373900.01 | 3721.66 2014-03-18 13:49:00 | 3722.63 | 3723.00 | 3719.37 | 3720.12 | 70.62 | 262841.08 | 3721.80 2014-03-18 13:50:00 | 3720.11 | 3723.50 | 3719.28 | 3721.33 | 166.47 | 619482.14 | 3721.33 2014-03-18 13:51:00 | 3720.29 | 3722.90 | 3720.00 | 3720.64 | 63.55 | 236489.81 | 3721.38 2014-03-18 13:52:00 | 3720.74 | 3722.49 | 3719.01 | 3721.00 | 65.14 | 242350.23 | 3720.28 2014-03-18 13:53:00 | 3720.95 | 3722.46 | 3720.00 | 3720.32 | 142.33 | 529646.26 | 3721.36 2014-03-18 13:54:00 | 3722.00 | 3723.00 | 3719.00 | 3719.00 | 122.95 | 457499.62 | 3721.11 2014-03-18 13:55:00 | 3718.20 | 3722.00 | 3718.20 | 3719.83 | 112.96 | 420167.05 | 3719.58 2014-03-18 13:56:00 | 3719.87 | 3723.00 | 3718.21 | 3720.00 | 155.42 | 578152.41 | 3719.96 2014-03-18 13:57:00 | 3720.00 | 3720.00 | 3718.20 | 3719.96 | 119.04 | 442718.84 | 3719.23 2014-03-18 13:58:00 | 3719.96 | 3719.99 | 3718.40 | 3719.18 | 98.46 | 366217.36 | 3719.34 2014-03-18 13:59:00 | 3718.94 | 3720.00 | 3718.12 | 3718.20 | 122.98 | 457367.03 | 3719.01 2014-03-18 14:00:00 | 3718.12 | 3718.21 | 3717.03 | 3717.12 | 29.58 | 109972.61 | 3717.80 2014-03-18 14:01:00 | 3717.03 | 3718.00 | 3712.83 | 3715.49 | 85.60 | 318013.62 | 3714.98 2014-03-18 14:02:00 | 3715.77 | 3717.84 | 3713.24 | 3715.50 | 120.09 | 446127.05 | 3715.09 2014-03-18 14:03:00 | 3715.25 | 3717.69 | 3704.98 | 3712.98 | 165.02 | 612592.74 | 3712.23 2014-03-18 14:04:00 | 3712.32 | 3713.98 | 3711.00 | 3713.00 | 94.41 | 350542.36 | 3712.82 2014-03-18 14:05:00 | 3713.76 | 3713.76 | 3711.10 | 3711.74 | 100.64 | 373600.52 | 3712.39 2014-03-18 14:06:00 | 3711.10 | 3713.00 | 3710.00 | 3711.33 | 92.61 | 343748.88 | 3711.75 2014-03-18 14:07:00 | 3711.33 | 3711.40 | 3711.20 | 3711.32 | 26.07 | 96735.45 | 3711.32 2014-03-18 14:08:00 | 3712.00 | 3713.80 | 3711.48 | 3711.93 | 40.72 | 151169.41 | 3712.14 2014-03-18 14:09:00 | 3713.44 | 3713.84 | 3711.95 | 3712.95 | 17.41 | 64642.03 | 3713.35 2014-03-18 14:10:00 | 3712.85 | 3714.94 | 3712.00 | 3714.41 | 90.31 | 335413.88 | 3713.95 2014-03-18 14:11:00 | 3714.95 | 3716.90 | 3714.43 | 3716.05 | 57.45 | 213480.47 | 3715.74 2014-03-18 14:12:00 | 3716.08 | 3717.06 | 3716.03 | 3716.20 | 13.64 | 50705.40 | 3716.86 2014-03-18 14:13:00 | 3716.30 | 3717.50 | 3715.00 | 3715.97 | 30.77 | 114342.66 | 3716.65 2014-03-18 14:14:00 | 3716.00 | 3717.99 | 3716.00 | 3716.00 | 125.35 | 465948.14 | 3717.09 2014-03-18 14:15:00 | 3713.72 | 3716.82 | 3713.10 | 3716.02 | 147.72 | 548661.18 | 3714.25 2014-03-18 14:16:00 | 3714.90 | 3716.79 | 3713.50 | 3713.50 | 63.51 | 235965.24 | 3715.40 2014-03-18 14:17:00 | 3713.47 | 3716.74 | 3713.00 | 3715.01 | 99.13 | 368229.98 | 3714.77 2014-03-18 14:18:00 | 3716.00 | 3716.02 | 3715.00 | 3716.02 | 14.22 | 52819.30 | 3715.74 2014-03-18 14:19:00 | 3716.03 | 3716.84 | 3714.12 | 3714.94 | 75.38 | 280088.63 | 3715.59 2014-03-18 14:20:00 | 3714.95 | 3715.00 | 3711.87 | 3713.00 | 11.25 | 41790.90 | 3713.76 2014-03-18 14:21:00 | 3713.97 | 3716.00 | 3712.10 | 3715.13 | 60.02 | 222922.90 | 3714.39 2014-03-18 14:22:00 | 3714.99 | 3715.19 | 3713.21 | 3715.09 | 52.47 | 194894.34 | 3714.47 2014-03-18 14:23:00 | 3715.09 | 3718.00 | 3698.02 | 3714.95 | 199.35 | 739394.73 | 3708.99 2014-03-18 14:24:00 | 3714.70 | 3714.70 | 3709.09 | 3711.95 | 100.31 | 372365.29 | 3712.03 2014-03-18 14:25:00 | 3711.00 | 3714.00 | 3708.00 | 3712.67 | 95.06 | 352817.17 | 3711.56 2014-03-18 14:26:00 | 3712.54 | 3715.04 | 3711.00 | 3714.85 | 62.25 | 231146.72 | 3713.50 2014-03-18 14:27:00 | 3713.00 | 3715.00 | 3710.50 | 3711.19 | 131.01 | 486402.32 | 3712.85 2014-03-18 14:28:00 | 3711.17 | 3714.00 | 3710.56 | 3711.78 | 79.88 | 296518.80 | 3712.05 2014-03-18 14:29:00 | 3711.78 | 3715.22 | 3710.56 | 3713.80 | 71.81 | 266587.08 | 3712.50 2014-03-18 14:30:00 | 3712.98 | 3715.22 | 3712.00 | 3713.49 | 54.40 | 201995.49 | 3712.95 2014-03-18 14:31:00 | 3713.42 | 3715.22 | 3712.01 | 3714.99 | 137.75 | 511467.36 | 3713.09 2014-03-18 14:32:00 | 3713.44 | 3714.99 | 3712.00 | 3713.17 | 57.07 | 211881.84 | 3712.67 2014-03-18 14:33:00 | 3713.33 | 3713.33 | 3711.00 | 3711.50 | 126.78 | 470631.34 | 3712.22 2014-03-18 14:34:00 | 3711.47 | 3712.95 | 3710.50 | 3711.72 | 148.96 | 552837.25 | 3711.44 2014-03-18 14:35:00 | 3712.00 | 3713.96 | 3711.00 | 3713.71 | 83.82 | 311123.98 | 3711.94 2014-03-18 14:36:00 | 3711.26 | 3714.30 | 3711.10 | 3714.30 | 127.65 | 473924.63 | 3712.72 2014-03-18 14:37:00 | 3714.29 | 3714.38 | 3711.20 | 3711.79 | 24.35 | 90378.38 | 3712.25 2014-03-18 14:38:00 | 3711.78 | 3713.90 | 3711.00 | 3711.21 | 69.19 | 256804.32 | 3711.80 2014-03-18 14:39:00 | 3711.21 | 3712.42 | 3710.00 | 3711.29 | 95.56 | 354583.24 | 3710.78 2014-03-18 14:40:00 | 3712.37 | 3714.00 | 3711.10 | 3712.07 | 104.66 | 388513.24 | 3712.11 2014-03-18 14:41:00 | 3712.07 | 3712.89 | 3710.00 | 3712.50 | 73.83 | 274008.94 | 3711.55 2014-03-18 14:42:00 | 3711.55 | 3712.00 | 3711.55 | 3711.70 | 16.45 | 61057.47 | 3711.70 2014-03-18 14:43:00 | 3711.70 | 3712.00 | 3711.63 | 3712.00 | 33.30 | 123591.51 | 3711.68 2014-03-18 14:44:00 | 3711.63 | 3711.68 | 3711.00 | 3711.31 | 21.89 | 81225.13 | 3711.28 2014-03-18 14:45:00 | 3711.30 | 3711.51 | 3711.00 | 3711.15 | 30.33 | 112573.17 | 3711.24 2014-03-18 14:46:00 | 3711.15 | 3712.05 | 3711.15 | 3711.99 | 22.89 | 84957.67 | 3711.72 2014-03-18 14:47:00 | 3711.16 | 3711.59 | 3710.00 | 3710.00 | 17.34 | 64331.12 | 3710.84 2014-03-18 14:48:00 | 3710.00 | 3711.60 | 3710.00 | 3711.02 | 14.31 | 53108.98 | 3711.32 2014-03-18 14:49:00 | 3711.02 | 3711.07 | 3709.00 | 3709.40 | 27.75 | 102940.32 | 3710.10 2014-03-18 14:50:00 | 3709.97 | 3710.00 | 3706.99 | 3709.07 | 70.64 | 261914.47 | 3707.89 2014-03-18 14:51:00 | 3709.12 | 3710.00 | 3709.00 | 3709.99 | 20.77 | 77060.26 | 3709.64 2014-03-18 14:52:00 | 3709.01 | 3709.02 | 3703.00 | 3703.16 | 80.00 | 296553.86 | 3706.92 2014-03-18 14:53:00 | 3703.16 | 3705.61 | 3702.00 | 3703.08 | 106.46 | 394235.49 | 3703.24 2014-03-18 14:54:00 | 3704.67 | 3704.86 | 3700.00 | 3700.00 | 100.90 | 373620.18 | 3702.88 2014-03-18 14:55:00 | 3700.00 | 3701.99 | 3695.00 | 3699.24 | 154.26 | 570554.49 | 3698.75 2014-03-18 14:56:00 | 3698.98 | 3714.50 | 3696.01 | 3700.01 | 98.30 | 363783.80 | 3700.71 2014-03-18 14:57:00 | 3703.02 | 3710.70 | 3702.31 | 3702.86 | 184.42 | 683300.57 | 3705.21 2014-03-18 14:58:00 | 3702.38 | 3704.88 | 3702.38 | 3704.37 | 50.25 | 186106.02 | 3703.68 2014-03-18 14:59:00 | 3704.50 | 3705.91 | 3702.05 | 3702.50 | 83.40 | 308886.31 | 3703.63 2014-03-18 15:00:00 | 3702.14 | 3702.86 | 3700.00 | 3702.86 | 139.86 | 517630.50 | 3701.11 2014-03-18 15:01:00 | 3702.88 | 3706.11 | 3702.88 | 3706.11 | 53.94 | 199872.55 | 3705.32 2014-03-18 15:02:00 | 3707.00 | 3711.26 | 3707.00 | 3708.95 | 118.45 | 439446.00 | 3709.91 2014-03-18 15:03:00 | 3708.00 | 3711.12 | 3708.00 | 3708.77 | 134.56 | 499146.79 | 3709.61 2014-03-18 15:04:00 | 3710.01 | 3710.01 | 3708.05 | 3710.01 | 67.63 | 250838.53 | 3709.15 2014-03-18 15:05:00 | 3709.90 | 3709.98 | 3708.13 | 3709.00 | 72.26 | 268019.79 | 3709.05 2014-03-18 15:06:00 | 3709.00 | 3709.00 | 3708.00 | 3708.00 | 17.72 | 65709.52 | 3708.21 2014-03-18 15:07:00 | 3709.00 | 3709.00 | 3708.00 | 3708.80 | 24.72 | 91693.15 | 3708.67 2014-03-18 15:08:00 | 3708.70 | 3708.79 | 3708.67 | 3708.79 | 9.60 | 35614.47 | 3708.68 2014-03-18 15:09:00 | 3708.78 | 3708.80 | 3708.00 | 3708.00 | 40.08 | 148622.40 | 3708.51 2014-03-18 15:10:00 | 3708.06 | 3709.00 | 3706.80 | 3707.01 | 32.83 | 121710.10 | 3707.85 2014-03-18 15:11:00 | 3708.62 | 3708.94 | 3705.14 | 3705.14 | 48.72 | 180658.32 | 3708.02 2014-03-18 15:12:00 | 3705.13 | 3708.00 | 3705.13 | 3706.02 | 34.60 | 128260.13 | 3707.05 2014-03-18 15:13:00 | 3707.26 | 3708.00 | 3702.00 | 3706.00 | 61.05 | 226273.62 | 3706.55 2014-03-18 15:14:00 | 3706.99 | 3707.02 | 3703.99 | 3703.99 | 79.78 | 295661.08 | 3705.77 2014-03-18 15:15:00 | 3702.00 | 3704.00 | 3702.00 | 3702.10 | 120.05 | 444566.51 | 3703.12 2014-03-18 15:16:00 | 3702.07 | 3702.07 | 3701.26 | 3701.26 | 13.91 | 51484.36 | 3702.05 2014-03-18 15:17:00 | 3702.05 | 3704.00 | 3701.10 | 3701.26 | 75.85 | 280841.64 | 3702.74 2014-03-18 15:18:00 | 3702.00 | 3702.00 | 3700.00 | 3700.00 | 46.14 | 170731.08 | 3700.28 2014-03-18 15:19:00 | 3700.00 | 3701.21 | 3700.00 | 3701.20 | 73.61 | 272389.68 | 3700.34 2014-03-18 15:20:00 | 3701.20 | 3703.41 | 3700.01 | 3703.41 | 69.76 | 258168.44 | 3700.65 2014-03-18 15:21:00 | 3701.25 | 3707.27 | 3701.25 | 3707.08 | 98.14 | 363436.17 | 3703.24 2014-03-18 15:22:00 | 3707.00 | 3707.26 | 3704.00 | 3705.03 | 71.92 | 266470.25 | 3705.30 2014-03-18 15:23:00 | 3705.15 | 3706.00 | 3704.07 | 3705.34 | 70.64 | 261715.63 | 3704.92 2014-03-18 15:24:00 | 3705.20 | 3707.00 | 3704.59 | 3705.86 | 117.68 | 436097.08 | 3705.79 2014-03-18 15:25:00 | 3706.83 | 3709.56 | 3705.75 | 3708.97 | 57.94 | 214805.09 | 3707.63 2014-03-18 15:26:00 | 3708.09 | 3710.00 | 3707.00 | 3707.11 | 69.56 | 257924.83 | 3708.00 2014-03-18 15:27:00 | 3707.18 | 3708.54 | 3707.01 | 3708.54 | 81.07 | 300571.53 | 3707.65 2014-03-18 15:28:00 | 3707.00 | 3708.53 | 3707.00 | 3707.71 | 95.80 | 355192.48 | 3707.84 2014-03-18 15:29:00 | 3707.04 | 3709.00 | 3707.00 | 3709.00 | 51.68 | 191629.36 | 3708.29 2014-03-18 15:30:00 | 3709.01 | 3710.00 | 3709.00 | 3710.00 | 59.11 | 219286.88 | 3709.68 2014-03-18 15:31:00 | 3710.00 | 3710.04 | 3709.10 | 3709.89 | 111.00 | 411800.30 | 3709.95 2014-03-18 15:32:00 | 3709.89 | 3712.00 | 3709.18 | 3711.74 | 96.17 | 356837.91 | 3710.68 2014-03-18 15:33:00 | 3710.27 | 3712.03 | 3710.00 | 3710.00 | 75.32 | 279519.15 | 3711.09 2014-03-18 15:34:00 | 3710.01 | 3711.00 | 3709.30 | 3709.93 | 121.38 | 450377.07 | 3710.53 2014-03-18 15:35:00 | 3711.00 | 3711.00 | 3709.50 | 3710.03 | 69.55 | 258076.75 | 3710.51 2014-03-18 15:36:00 | 3710.09 | 3711.79 | 3709.10 | 3710.60 | 126.56 | 469540.55 | 3710.14 2014-03-18 15:37:00 | 3710.30 | 3711.00 | 3704.20 | 3709.39 | 52.73 | 195543.77 | 3708.33 2014-03-18 15:38:00 | 3709.42 | 3709.42 | 3706.13 | 3706.79 | 64.10 | 237647.60 | 3707.51 2014-03-18 15:39:00 | 3706.81 | 3706.98 | 3704.30 | 3705.33 | 85.09 | 315324.32 | 3705.90 2014-03-18 15:40:00 | 3705.74 | 3707.19 | 3704.53 | 3705.57 | 133.34 | 494111.58 | 3705.65 2014-03-18 15:41:00 | 3705.67 | 3707.43 | 3705.67 | 3707.26 | 50.57 | 187450.82 | 3706.91 2014-03-18 15:42:00 | 3707.48 | 3708.00 | 3706.09 | 3708.00 | 5.39 | 19969.04 | 3706.89 2014-03-18 15:43:00 | 3708.62 | 3708.62 | 3706.00 | 3707.25 | 56.72 | 210255.90 | 3706.78 2014-03-18 15:44:00 | 3707.44 | 3709.96 | 3707.06 | 3709.56 | 77.28 | 286580.10 | 3708.57 2014-03-18 15:45:00 | 3708.81 | 3709.81 | 3707.01 | 3709.21 | 86.45 | 320625.50 | 3708.93 2014-03-18 15:46:00 | 3709.90 | 3709.90 | 3708.72 | 3709.79 | 33.62 | 124683.65 | 3709.06 2014-03-18 15:47:00 | 3708.90 | 3710.21 | 3708.90 | 3709.00 | 62.35 | 231288.75 | 3709.70 2014-03-18 15:48:00 | 3709.00 | 3709.79 | 3709.00 | 3709.57 | 7.49 | 27797.54 | 3709.31 2014-03-18 15:49:00 | 3710.00 | 3710.00 | 3709.02 | 3710.00 | 10.41 | 38628.06 | 3709.96 2014-03-18 15:50:00 | 3709.86 | 3711.50 | 3709.86 | 3711.50 | 36.48 | 135367.03 | 3710.52 2014-03-18 15:51:00 | 3711.50 | 3712.00 | 3709.51 | 3710.00 | 74.69 | 277177.14 | 3711.13 2014-03-18 15:52:00 | 3709.51 | 3711.99 | 3709.33 | 3711.13 | 73.58 | 273030.16 | 3710.46 2014-03-18 15:53:00 | 3711.12 | 3711.12 | 3709.47 | 3710.40 | 98.67 | 366071.24 | 3710.21 2014-03-18 15:54:00 | 3709.51 | 3710.36 | 3709.00 | 3710.22 | 52.80 | 195885.20 | 3709.67 2014-03-18 15:55:00 | 3709.00 | 3711.00 | 3709.00 | 3709.97 | 40.52 | 150340.92 | 3710.11 2014-03-18 15:56:00 | 3710.01 | 3711.48 | 3709.40 | 3710.60 | 166.74 | 618614.69 | 3710.17 2014-03-18 15:57:00 | 3710.24 | 3710.71 | 3708.00 | 3708.07 | 91.05 | 337709.89 | 3708.94 2014-03-18 15:58:00 | 3708.06 | 3708.07 | 3700.00 | 3705.24 | 75.87 | 280976.49 | 3703.20 2014-03-18 15:59:00 | 3704.90 | 3705.11 | 3701.00 | 3702.52 | 155.77 | 576775.14 | 3702.83 2014-03-18 16:00:00 | 3702.41 | 3703.76 | 3700.00 | 3703.64 | 83.14 | 307730.75 | 3701.40 2014-03-18 16:01:00 | 3704.00 | 3704.00 | 3699.74 | 3699.74 | 26.79 | 99169.74 | 3701.33 2014-03-18 16:02:00 | 3700.86 | 3703.64 | 3700.00 | 3700.00 | 31.90 | 118059.21 | 3700.57 2014-03-18 16:03:00 | 3700.01 | 3700.10 | 3697.98 | 3698.83 | 30.72 | 113630.33 | 3699.02 2014-03-18 16:04:00 | 3698.80 | 3700.00 | 3697.00 | 3698.71 | 27.36 | 101185.66 | 3698.04 2014-03-18 16:05:00 | 3699.01 | 3701.98 | 3698.64 | 3700.00 | 48.95 | 181122.86 | 3700.31 2014-03-18 16:06:00 | 3699.94 | 3700.75 | 3699.94 | 3700.75 | 21.37 | 79078.84 | 3700.11 2014-03-18 16:07:00 | 3700.12 | 3704.00 | 3700.00 | 3700.18 | 54.60 | 202118.31 | 3701.53 2014-03-18 16:08:00 | 3700.23 | 3703.09 | 3700.23 | 3702.91 | 39.36 | 145689.83 | 3701.56 2014-03-18 16:09:00 | 3702.78 | 3703.99 | 3702.72 | 3702.87 | 23.79 | 88104.41 | 3703.11 2014-03-18 16:10:00 | 3702.87 | 3706.29 | 3702.82 | 3705.74 | 33.21 | 123011.91 | 3704.51 2014-03-18 16:11:00 | 3705.70 | 3707.29 | 3701.00 | 3701.17 | 65.40 | 242173.52 | 3703.19 2014-03-18 16:12:00 | 3703.89 | 3706.28 | 3701.55 | 3704.59 | 42.80 | 158510.33 | 3703.77 2014-03-18 16:13:00 | 3704.17 | 3708.29 | 3704.09 | 3708.29 | 47.55 | 176241.88 | 3706.30 2014-03-18 16:14:00 | 3708.51 | 3710.93 | 3707.32 | 3707.37 | 44.72 | 165914.57 | 3709.83 2014-03-18 16:15:00 | 3708.63 | 3712.00 | 3707.36 | 3710.53 | 95.79 | 355353.03 | 3709.90 2014-03-18 16:16:00 | 3710.55 | 3714.03 | 3709.00 | 3713.72 | 65.36 | 242533.64 | 3711.02 2014-03-18 16:17:00 | 3712.99 | 3714.05 | 3710.20 | 3712.82 | 64.50 | 239458.06 | 3712.82 2014-03-18 16:18:00 | 3712.80 | 3714.01 | 3712.80 | 3713.65 | 38.57 | 143232.93 | 3713.20 2014-03-18 16:19:00 | 3714.30 | 3714.93 | 3712.49 | 3714.50 | 26.79 | 99489.73 | 3713.55 2014-03-18 16:20:00 | 3714.30 | 3715.49 | 3713.62 | 3715.49 | 49.77 | 184892.56 | 3714.79 2014-03-18 16:21:00 | 3715.50 | 3716.50 | 3715.11 | 3715.11 | 46.47 | 172657.24 | 3715.86 2014-03-18 16:22:00 | 3716.00 | 3716.50 | 3713.60 | 3714.20 | 86.96 | 323089.65 | 3715.21 2014-03-18 16:23:00 | 3713.12 | 3714.20 | 3712.01 | 3713.22 | 39.45 | 146505.20 | 3713.60 2014-03-18 16:24:00 | 3712.33 | 3714.00 | 3711.94 | 3714.00 | 62.91 | 233527.36 | 3712.26 2014-03-18 16:25:00 | 3712.81 | 3713.70 | 3711.43 | 3712.37 | 58.60 | 217578.62 | 3712.82 2014-03-18 16:26:00 | 3711.59 | 3715.00 | 3711.55 | 3712.00 | 51.96 | 192891.03 | 3712.66 2014-03-18 16:27:00 | 3713.91 | 3713.91 | 3711.87 | 3712.11 | 45.94 | 170543.51 | 3712.31 2014-03-18 16:28:00 | 3713.00 | 3713.84 | 3711.87 | 3713.63 | 25.96 | 96405.63 | 3713.05 2014-03-18 16:29:00 | 3713.50 | 3715.00 | 3713.50 | 3713.76 | 26.89 | 99894.91 | 3714.39 2014-03-18 16:30:00 | 3714.50 | 3716.00 | 3714.50 | 3715.03 | 51.79 | 192421.25 | 3715.34 2014-03-18 16:31:00 | 3716.00 | 3716.46 | 3714.30 | 3715.02 | 59.81 | 222192.11 | 3715.28 2014-03-18 16:32:00 | 3714.98 | 3715.45 | 3714.00 | 3714.20 | 34.22 | 127108.91 | 3714.68 2014-03-18 16:33:00 | 3714.20 | 3714.98 | 3714.00 | 3714.05 | 11.09 | 41198.95 | 3714.29 2014-03-18 16:34:00 | 3714.02 | 3715.46 | 3714.00 | 3715.46 | 77.79 | 288948.57 | 3714.66 2014-03-18 16:35:00 | 3714.27 | 3717.85 | 3713.60 | 3716.11 | 36.19 | 134482.67 | 3716.22 2014-03-18 16:36:00 | 3715.51 | 3715.52 | 3714.60 | 3714.88 | 9.15 | 33999.46 | 3714.98 2014-03-18 16:37:00 | 3714.85 | 3715.52 | 3714.00 | 3714.23 | 17.06 | 63383.34 | 3714.67 2014-03-18 16:38:00 | 3715.97 | 3716.00 | 3714.60 | 3714.96 | 27.32 | 101510.45 | 3715.47 2014-03-18 16:39:00 | 3715.00 | 3715.64 | 3713.99 | 3713.99 | 30.07 | 111705.98 | 3714.99 2014-03-18 16:40:00 | 3713.79 | 3714.56 | 3713.54 | 3714.56 | 24.73 | 91842.76 | 3714.12 2014-03-18 16:41:00 | 3713.55 | 3714.55 | 3713.49 | 3713.60 | 7.55 | 28028.53 | 3713.86 2014-03-18 16:42:00 | 3714.41 | 3716.00 | 3714.13 | 3715.66 | 54.54 | 202643.81 | 3715.24 2014-03-18 16:43:00 | 3714.89 | 3715.87 | 3713.42 | 3713.42 | 38.73 | 143862.31 | 3714.88 2014-03-18 16:44:00 | 3713.36 | 3714.43 | 3712.00 | 3712.00 | 32.89 | 122132.24 | 3712.90 2014-03-18 16:45:00 | 3712.00 | 3714.34 | 3712.00 | 3712.00 | 53.76 | 199582.43 | 3712.75 2014-03-18 16:46:00 | 3712.81 | 3713.16 | 3712.00 | 3712.01 | 33.63 | 124848.43 | 3712.41 2014-03-18 16:47:00 | 3712.97 | 3713.36 | 3711.05 | 3711.78 | 59.92 | 222448.44 | 3712.55 2014-03-18 16:48:00 | 3711.86 | 3713.80 | 3711.86 | 3713.00 | 21.57 | 80072.81 | 3712.75 2014-03-18 16:49:00 | 3712.18 | 3713.30 | 3712.18 | 3712.96 | 13.81 | 51264.09 | 3712.91 2014-03-18 16:50:00 | 3712.55 | 3713.00 | 3710.00 | 3713.00 | 68.24 | 253260.85 | 3711.60 2014-03-18 16:51:00 | 3713.03 | 3713.90 | 3711.00 | 3713.00 | 29.17 | 108272.27 | 3711.77 2014-03-18 16:52:00 | 3712.29 | 3713.11 | 3711.65 | 3711.79 | 30.67 | 113879.48 | 3712.57 2014-03-18 16:53:00 | 3712.15 | 3713.90 | 3711.00 | 3713.44 | 61.55 | 228498.91 | 3712.17 2014-03-18 16:54:00 | 3711.81 | 3713.67 | 3711.41 | 3713.53 | 38.17 | 141706.66 | 3712.61 2014-03-18 16:55:00 | 3713.45 | 3713.70 | 3712.20 | 3713.41 | 23.02 | 85474.01 | 3712.87 2014-03-18 16:56:00 | 3712.26 | 3714.95 | 3712.20 | 3714.95 | 19.72 | 73209.99 | 3712.66 2014-03-18 16:57:00 | 3714.95 | 3714.95 | 3713.03 | 3714.00 | 47.18 | 175231.89 | 3713.88 2014-03-18 16:58:00 | 3713.02 | 3713.02 | 3713.00 | 3713.00 | 4.32 | 16051.34 | 3713.01 2014-03-18 16:59:00 | 3713.00 | 3713.00 | 3712.89 | 3713.00 | 38.64 | 143458.34 | 3712.98 2014-03-18 17:00:00 | 3713.75 | 3714.00 | 3712.49 | 3713.80 | 43.63 | 162020.12 | 3713.33 2014-03-18 17:01:00 | 3713.92 | 3713.97 | 3712.57 | 3713.31 | 43.21 | 160430.39 | 3713.24 2014-03-18 17:02:00 | 3714.00 | 3714.00 | 3713.06 | 3713.99 | 1.50 | 5573.48 | 3713.18 2014-03-18 17:03:00 | 3713.90 | 3715.00 | 3713.00 | 3715.00 | 54.45 | 202242.90 | 3714.15 2014-03-18 17:04:00 | 3714.99 | 3715.00 | 3710.00 | 3713.86 | 71.75 | 266414.91 | 3713.26 2014-03-18 17:05:00 | 3712.91 | 3713.95 | 3712.13 | 3712.52 | 27.37 | 101612.35 | 3712.95 2014-03-18 17:06:00 | 3712.44 | 3713.67 | 3712.00 | 3712.00 | 38.53 | 143051.02 | 3712.91 2014-03-18 17:07:00 | 3712.00 | 3712.83 | 3710.35 | 3711.19 | 41.02 | 152247.91 | 3711.64 2014-03-18 17:08:00 | 3713.00 | 3713.15 | 3711.12 | 3712.78 | 52.15 | 193574.38 | 3712.23 2014-03-18 17:09:00 | 3713.15 | 3713.15 | 3711.50 | 3711.50 | 24.08 | 89370.39 | 3711.86 2014-03-18 17:10:00 | 3712.88 | 3712.88 | 3712.88 | 3712.88 | 0.41 | 1529.71 | 3712.88 2014-03-18 17:11:00 | 3712.55 | 3712.55 | 3710.00 | 3710.00 | 23.23 | 86221.19 | 3711.31 2014-03-18 17:12:00 | 3710.00 | 3711.08 | 3702.01 | 3706.52 | 26.07 | 96634.72 | 3707.17 2014-03-18 17:13:00 | 3710.30 | 3710.30 | 3703.00 | 3708.00 | 42.10 | 156079.46 | 3707.79 2014-03-18 17:14:00 | 3709.79 | 3712.00 | 3705.28 | 3709.82 | 59.26 | 219767.42 | 3708.65 2014-03-18 17:15:00 | 3707.15 | 3711.27 | 3706.67 | 3709.01 | 28.58 | 105986.73 | 3709.07 2014-03-18 17:16:00 | 3709.86 | 3711.94 | 3709.00 | 3711.94 | 24.39 | 90480.52 | 3710.04 2014-03-18 17:17:00 | 3709.40 | 3712.00 | 3709.40 | 3711.34 | 33.29 | 123541.84 | 3710.86 2014-03-18 17:18:00 | 3711.34 | 3711.35 | 3709.74 | 3711.35 | 44.19 | 163989.39 | 3711.01 2014-03-18 17:19:00 | 3711.40 | 3712.97 | 3711.34 | 3712.90 | 7.39 | 27417.87 | 3712.14 2014-03-18 17:20:00 | 3712.91 | 3715.00 | 3711.37 | 3714.83 | 33.92 | 125966.65 | 3713.64 2014-03-18 17:21:00 | 3713.63 | 3714.38 | 3711.34 | 3712.17 | 70.94 | 263368.70 | 3712.61 2014-03-18 17:22:00 | 3712.17 | 3713.93 | 3710.00 | 3710.00 | 52.22 | 193854.20 | 3712.05 2014-03-18 17:23:00 | 3711.87 | 3713.45 | 3706.48 | 3710.03 | 74.41 | 276074.39 | 3710.08 2014-03-18 17:24:00 | 3712.20 | 3712.31 | 3708.24 | 3708.75 | 72.34 | 268383.04 | 3709.87 2014-03-18 17:25:00 | 3710.32 | 3710.32 | 3705.48 | 3707.83 | 23.25 | 86222.48 | 3708.65 2014-03-18 17:26:00 | 3707.82 | 3709.95 | 3706.02 | 3707.07 | 43.49 | 161224.09 | 3707.49 2014-03-18 17:27:00 | 3707.98 | 3710.00 | 3706.02 | 3709.61 | 51.33 | 190340.05 | 3708.02 2014-03-18 17:28:00 | 3709.37 | 3709.69 | 3706.25 | 3706.57 | 47.29 | 175330.41 | 3707.79 2014-03-18 17:29:00 | 3706.50 | 3707.00 | 3706.10 | 3707.00 | 14.65 | 54311.62 | 3706.77 2014-03-18 17:30:00 | 3707.00 | 3710.00 | 3706.02 | 3706.02 | 68.85 | 255298.70 | 3708.31 2014-03-18 17:31:00 | 3706.27 | 3711.79 | 3705.95 | 3707.25 | 47.24 | 175080.64 | 3706.35 2014-03-18 17:32:00 | 3706.72 | 3711.78 | 3705.05 | 3705.05 | 50.00 | 185393.26 | 3707.72 2014-03-18 17:33:00 | 3705.05 | 3705.05 | 3700.00 | 3701.89 | 165.30 | 611928.79 | 3702.02 2014-03-18 17:34:00 | 3701.01 | 3702.01 | 3700.00 | 3700.63 | 39.53 | 146312.31 | 3701.11 2014-03-18 17:35:00 | 3700.13 | 3701.97 | 3700.02 | 3701.00 | 4.33 | 16003.96 | 3700.34 2014-03-18 17:36:00 | 3701.98 | 3703.75 | 3701.81 | 3702.58 | 47.85 | 177184.46 | 3702.61 2014-03-18 17:37:00 | 3702.60 | 3703.82 | 3701.10 | 3701.58 | 43.34 | 160482.38 | 3702.61 2014-03-18 17:38:00 | 3703.22 | 3703.82 | 3701.16 | 3702.01 | 41.33 | 152995.59 | 3702.16 2014-03-18 17:39:00 | 3702.01 | 3703.48 | 3702.00 | 3702.58 | 19.29 | 71415.86 | 3702.03 2014-03-18 17:40:00 | 3702.01 | 3705.86 | 3702.01 | 3704.99 | 23.40 | 86679.94 | 3704.27 2014-03-18 17:41:00 | 3704.89 | 3704.94 | 3702.08 | 3703.75 | 36.47 | 135051.78 | 3703.09 2014-03-18 17:42:00 | 3703.73 | 3710.00 | 3702.24 | 3708.24 | 34.52 | 127893.80 | 3704.49 2014-03-18 17:43:00 | 3706.00 | 3708.24 | 3703.62 | 3704.60 | 15.54 | 57560.64 | 3704.51 2014-03-18 17:44:00 | 3704.50 | 3706.00 | 3704.00 | 3704.98 | 16.34 | 60539.77 | 3704.78 2014-03-18 17:45:00 | 3705.95 | 3705.95 | 3704.92 | 3705.43 | 8.37 | 31017.78 | 3705.39 2014-03-18 17:46:00 | 3704.95 | 3705.00 | 3704.57 | 3704.67 | 12.22 | 45284.64 | 3704.87 2014-03-18 17:47:00 | 3704.67 | 3706.01 | 3704.67 | 3705.95 | 20.08 | 74416.53 | 3705.26 2014-03-18 17:48:00 | 3705.07 | 3710.99 | 3703.33 | 3704.00 | 42.37 | 157032.44 | 3705.87 2014-03-18 17:49:00 | 3704.13 | 3706.97 | 3702.35 | 3703.01 | 34.34 | 127212.21 | 3704.92 2014-03-18 17:50:00 | 3703.03 | 3719.00 | 3700.00 | 3707.28 | 77.31 | 286529.01 | 3706.19 2014-03-18 17:51:00 | 3705.00 | 3708.05 | 3704.00 | 3706.59 | 62.84 | 232863.96 | 3705.90 2014-03-18 17:52:00 | 3705.54 | 3706.91 | 3704.00 | 3704.99 | 58.61 | 217167.02 | 3705.16 2014-03-18 17:53:00 | 3704.01 | 3706.00 | 3704.01 | 3704.07 | 39.61 | 146752.98 | 3704.76 2014-03-18 17:54:00 | 3704.07 | 3705.10 | 3704.00 | 3705.10 | 31.22 | 115658.55 | 3704.27 2014-03-18 17:55:00 | 3704.10 | 3706.62 | 3704.10 | 3705.35 | 8.53 | 31600.43 | 3705.49 2014-03-18 17:56:00 | 3705.01 | 3705.96 | 3705.00 | 3705.34 | 10.11 | 37465.07 | 3705.38 2014-03-18 17:57:00 | 3705.01 | 3706.44 | 3704.10 | 3705.00 | 46.34 | 171686.64 | 3704.61 2014-03-18 17:58:00 | 3705.00 | 3705.43 | 3704.10 | 3704.10 | 29.73 | 110126.26 | 3704.84 2014-03-18 17:59:00 | 3704.00 | 3705.39 | 3703.10 | 3703.84 | 52.01 | 192623.56 | 3703.94 2014-03-18 18:00:00 | 3703.19 | 3704.93 | 3701.00 | 3702.69 | 33.14 | 122718.46 | 3703.14 2014-03-18 18:01:00 | 3703.40 | 3704.69 | 3700.00 | 3701.01 | 44.25 | 163790.36 | 3701.73 2014-03-18 18:02:00 | 3700.30 | 3704.00 | 3700.01 | 3701.53 | 45.73 | 169257.80 | 3701.57 2014-03-18 18:03:00 | 3701.05 | 3701.05 | 3701.05 | 3701.05 | 1.02 | 3763.97 | 3701.05 2014-03-18 18:04:00 | 3701.97 | 3707.99 | 3700.85 | 3702.32 | 44.84 | 166030.87 | 3702.74 2014-03-18 18:05:00 | 3707.06 | 3707.06 | 3701.20 | 3702.90 | 40.87 | 151417.50 | 3704.77 2014-03-18 18:06:00 | 3703.75 | 3703.75 | 3702.00 | 3703.20 | 26.16 | 96878.72 | 3703.31 2014-03-18 18:07:00 | 3702.25 | 3703.73 | 3702.25 | 3703.70 | 7.01 | 25943.59 | 3703.05 2014-03-18 18:08:00 | 3703.00 | 3703.01 | 3703.00 | 3703.00 | 5.03 | 18640.91 | 3703.00 2014-03-18 18:09:00 | 3703.00 | 3703.66 | 3701.20 | 3701.26 | 40.96 | 151638.26 | 3702.29 2014-03-18 18:10:00 | 3701.50 | 3703.73 | 3701.20 | 3702.12 | 40.88 | 151343.86 | 3701.88 2014-03-18 18:11:00 | 3701.53 | 3703.39 | 3701.51 | 3702.77 | 21.24 | 78628.41 | 3702.08 2014-03-18 18:12:00 | 3702.16 | 3703.18 | 3701.57 | 3702.10 | 31.61 | 117035.78 | 3702.14 2014-03-18 18:13:00 | 3702.06 | 3702.96 | 3701.35 | 3702.60 | 37.22 | 137804.19 | 3702.03 2014-03-18 18:14:00 | 3702.01 | 3703.00 | 3702.01 | 3702.63 | 17.77 | 65785.62 | 3702.48 2014-03-18 18:15:00 | 3702.01 | 3702.61 | 3702.01 | 3702.02 | 1.58 | 5845.51 | 3702.04 2014-03-18 18:16:00 | 3702.03 | 3702.72 | 3702.03 | 3702.72 | 14.79 | 54754.02 | 3702.10 2014-03-18 18:17:00 | 3702.80 | 3703.32 | 3702.77 | 3702.77 | 13.88 | 51387.53 | 3702.80 2014-03-18 18:18:00 | 3702.77 | 3703.74 | 3702.03 | 3703.23 | 29.79 | 110300.21 | 3702.84 2014-03-18 18:19:00 | 3703.23 | 3703.38 | 3702.77 | 3703.38 | 10.40 | 38522.75 | 3703.04 2014-03-18 18:20:00 | 3703.36 | 3703.57 | 3702.82 | 3703.02 | 58.99 | 218445.27 | 3703.09 2014-03-18 18:21:00 | 3703.02 | 3706.09 | 3702.03 | 3702.03 | 16.22 | 60052.26 | 3703.27 2014-03-18 18:22:00 | 3702.03 | 3704.44 | 3702.03 | 3702.44 | 122.43 | 453443.15 | 3703.60 2014-03-18 18:23:00 | 3702.03 | 3705.98 | 3702.03 | 3705.98 | 52.58 | 194723.41 | 3703.09 2014-03-18 18:24:00 | 3703.33 | 3705.99 | 3702.03 | 3702.05 | 44.63 | 165289.61 | 3703.22 2014-03-18 18:25:00 | 3705.74 | 3705.74 | 3702.20 | 3702.20 | 45.58 | 168792.74 | 3703.14 2014-03-18 18:26:00 | 3702.93 | 3704.08 | 3702.44 | 3703.66 | 3.54 | 13112.31 | 3703.00 2014-03-18 18:27:00 | 3703.58 | 3703.58 | 3702.07 | 3702.43 | 10.03 | 37149.80 | 3702.76 2014-03-18 18:28:00 | 3703.47 | 3704.91 | 3703.02 | 3704.49 | 29.67 | 109899.44 | 3703.93 2014-03-18 18:29:00 | 3703.49 | 3704.02 | 3702.52 | 3703.38 | 12.39 | 45902.40 | 3703.60 2014-03-18 18:30:00 | 3703.49 | 3703.95 | 3702.42 | 3703.92 | 16.89 | 62556.57 | 3703.54 2014-03-18 18:31:00 | 3703.22 | 3703.92 | 3703.22 | 3703.92 | 0.29 | 1085.15 | 3703.60 2014-03-18 18:32:00 | 3703.92 | 3704.99 | 3703.90 | 3704.00 | 23.79 | 88129.84 | 3704.18 2014-03-18 18:33:00 | 3704.62 | 3705.00 | 3704.12 | 3705.00 | 10.28 | 38066.92 | 3704.81 2014-03-18 18:34:00 | 3705.25 | 3706.12 | 3705.25 | 3706.12 | 7.11 | 26354.17 | 3706.11 2014-03-18 18:35:00 | 3706.96 | 3707.82 | 3706.02 | 3706.07 | 35.67 | 132226.66 | 3706.94 2014-03-18 18:36:00 | 3706.12 | 3709.49 | 3706.02 | 3707.00 | 54.87 | 203389.85 | 3706.83 2014-03-18 18:37:00 | 3708.06 | 3708.06 | 3706.25 | 3707.62 | 49.53 | 183643.72 | 3707.50 2014-03-18 18:38:00 | 3706.59 | 3708.00 | 3705.25 | 3708.00 | 25.52 | 94613.21 | 3706.83 2014-03-18 18:39:00 | 3708.63 | 3709.47 | 3707.00 | 3707.00 | 40.31 | 149464.42 | 3707.87 2014-03-18 18:40:00 | 3707.99 | 3708.58 | 3707.00 | 3707.01 | 8.63 | 31997.49 | 3707.27 2014-03-18 18:41:00 | 3707.10 | 3708.46 | 3707.00 | 3708.15 | 46.71 | 173189.07 | 3707.51 2014-03-18 18:42:00 | 3707.20 | 3709.00 | 3702.02 | 3709.00 | 38.40 | 142346.46 | 3706.84 2014-03-18 18:43:00 | 3708.60 | 3709.33 | 3706.00 | 3706.00 | 11.11 | 41191.69 | 3708.62 2014-03-18 18:44:00 | 3704.00 | 3705.66 | 3702.18 | 3705.50 | 39.57 | 146558.13 | 3704.05 2014-03-18 18:45:00 | 3702.20 | 3705.17 | 3702.02 | 3704.63 | 15.38 | 56979.02 | 3703.78 2014-03-18 18:46:00 | 3704.95 | 3704.96 | 3702.19 | 3704.00 | 26.92 | 99668.65 | 3703.09 2014-03-18 18:47:00 | 3704.00 | 3704.00 | 3702.10 | 3702.52 | 9.64 | 35677.86 | 3702.56 2014-03-18 18:48:00 | 3703.71 | 3704.00 | 3702.53 | 3702.93 | 47.09 | 174365.77 | 3703.13 2014-03-18 18:49:00 | 3702.47 | 3704.00 | 3702.25 | 3703.92 | 8.94 | 33100.71 | 3702.95 2014-03-18 18:50:00 | 3703.90 | 3703.90 | 3702.65 | 3703.27 | 18.97 | 70240.46 | 3703.30 2014-03-18 18:51:00 | 3703.76 | 3705.84 | 3702.64 | 3702.83 | 32.98 | 122158.11 | 3703.89 2014-03-18 18:52:00 | 3704.80 | 3708.10 | 3703.40 | 3705.44 | 25.58 | 94794.97 | 3705.39 2014-03-18 18:53:00 | 3706.70 | 3708.60 | 3704.44 | 3705.91 | 38.24 | 141685.14 | 3705.64 2014-03-18 18:54:00 | 3704.78 | 3707.34 | 3704.78 | 3705.92 | 19.27 | 71404.38 | 3705.47 2014-03-18 18:55:00 | 3705.35 | 3707.71 | 3705.31 | 3707.43 | 30.11 | 111593.81 | 3706.82 2014-03-18 18:56:00 | 3708.00 | 3708.00 | 3707.90 | 3707.99 | 2.24 | 8287.23 | 3707.93 2014-03-18 18:57:00 | 3708.36 | 3709.49 | 3708.36 | 3709.49 | 13.61 | 50487.83 | 3709.07 2014-03-18 18:58:00 | 3710.00 | 3710.00 | 3707.80 | 3708.41 | 26.94 | 99903.75 | 3709.07 2014-03-18 18:59:00 | 3706.57 | 3710.00 | 3706.42 | 3710.00 | 16.55 | 61333.87 | 3707.09 2014-03-18 19:00:00 | 3707.73 | 3710.00 | 3707.27 | 3708.94 | 24.78 | 91922.44 | 3708.94 2014-03-18 19:01:00 | 3709.36 | 3709.99 | 3707.96 | 3707.96 | 8.91 | 33073.32 | 3709.85 2014-03-18 19:02:00 | 3709.99 | 3710.00 | 3708.33 | 3709.32 | 27.19 | 100835.24 | 3709.09 2014-03-18 19:03:00 | 3710.00 | 3710.00 | 3708.43 | 3710.00 | 21.69 | 80445.97 | 3709.41 2014-03-18 19:04:00 | 3709.62 | 3709.62 | 3708.86 | 3709.27 | 15.73 | 58348.08 | 3709.11 2014-03-18 19:05:00 | 3710.00 | 3710.20 | 3709.80 | 3710.20 | 18.97 | 70370.87 | 3709.98 2014-03-18 19:06:00 | 3710.39 | 3711.77 | 3710.39 | 3711.77 | 0.68 | 2519.92 | 3711.22 2014-03-18 19:07:00 | 3712.00 | 3715.07 | 3712.00 | 3715.07 | 21.46 | 79718.53 | 3714.58 2014-03-18 19:08:00 | 3715.07 | 3720.02 | 3714.10 | 3720.00 | 57.56 | 214022.47 | 3718.44 2014-03-18 19:09:00 | 3720.00 | 3722.00 | 3716.10 | 3717.33 | 29.01 | 107865.64 | 3718.74 2014-03-18 19:10:00 | 3717.33 | 3723.67 | 3717.33 | 3722.00 | 49.54 | 184391.23 | 3721.84 2014-03-18 19:11:00 | 3722.00 | 3725.60 | 3722.00 | 3725.04 | 35.87 | 133583.13 | 3723.99 2014-03-18 19:12:00 | 3725.00 | 3730.00 | 3725.00 | 3730.00 | 73.68 | 274652.09 | 3727.43 2014-03-18 19:13:00 | 3730.00 | 3735.01 | 3730.00 | 3734.00 | 122.71 | 457985.67 | 3732.32 2014-03-18 19:14:00 | 3734.01 | 3739.00 | 3733.10 | 3733.74 | 86.66 | 323595.73 | 3734.04 2014-03-18 19:15:00 | 3733.10 | 3733.84 | 3728.00 | 3729.11 | 122.06 | 455414.50 | 3731.13 2014-03-18 19:16:00 | 3729.11 | 3729.11 | 3725.00 | 3726.25 | 11.28 | 42025.13 | 3726.29 2014-03-18 19:17:00 | 3726.35 | 3726.91 | 3725.00 | 3725.00 | 30.21 | 112566.11 | 3726.12 2014-03-18 19:18:00 | 3726.20 | 3726.20 | 3725.00 | 3726.15 | 29.16 | 108644.02 | 3725.66 2014-03-18 19:19:00 | 3725.50 | 3727.02 | 3725.50 | 3727.02 | 15.69 | 58477.41 | 3726.81 2014-03-18 19:20:00 | 3728.00 | 3733.00 | 3727.09 | 3732.05 | 72.40 | 270089.74 | 3730.37 2014-03-18 19:21:00 | 3733.00 | 3739.00 | 3733.00 | 3733.47 | 40.28 | 150485.52 | 3735.52 2014-03-18 19:22:00 | 3733.47 | 3735.77 | 3733.00 | 3735.00 | 36.73 | 137149.51 | 3734.40 2014-03-18 19:23:00 | 3733.00 | 3735.47 | 3733.00 | 3735.47 | 43.97 | 164154.98 | 3733.34 2014-03-18 19:24:00 | 3733.33 | 3735.22 | 3729.58 | 3729.58 | 29.63 | 110588.27 | 3732.69 2014-03-18 19:25:00 | 3729.58 | 3733.38 | 3729.58 | 3730.90 | 26.19 | 97725.25 | 3730.97 2014-03-18 19:26:00 | 3730.47 | 3731.00 | 3729.58 | 3730.55 | 26.59 | 99207.91 | 3730.60 2014-03-18 19:27:00 | 3730.63 | 3730.63 | 3726.94 | 3726.94 | 7.08 | 26389.29 | 3729.41 2014-03-18 19:28:00 | 3726.94 | 3726.94 | 3722.65 | 3724.05 | 7.29 | 27131.82 | 3724.34 2014-03-18 19:29:00 | 3724.34 | 3725.78 | 3724.08 | 3725.78 | 15.58 | 58041.73 | 3724.92 2014-03-18 19:30:00 | 3725.70 | 3725.70 | 3725.70 | 3725.70 | 0.20 | 745.14 | 3725.70 2014-03-18 19:31:00 | 3725.62 | 3725.66 | 3725.00 | 3725.00 | 1.60 | 5941.74 | 3725.23 2014-03-18 19:32:00 | 3725.00 | 3725.57 | 3724.97 | 3725.57 | 32.59 | 121397.74 | 3725.00 2014-03-18 19:33:00 | 3725.03 | 3725.66 | 3725.00 | 3725.59 | 4.85 | 18076.07 | 3725.49 2014-03-18 19:34:00 | 3725.00 | 3725.03 | 3725.00 | 3725.03 | 1.01 | 3751.09 | 3725.01 2014-03-18 19:35:00 | 3725.50 | 3728.72 | 3725.00 | 3726.85 | 20.22 | 75360.25 | 3726.28 2014-03-18 19:36:00 | 3726.67 | 3727.93 | 3725.80 | 3726.07 | 34.84 | 129819.99 | 3726.39 2014-03-18 19:37:00 | 3726.11 | 3726.74 | 3726.10 | 3726.74 | 26.09 | 97212.61 | 3726.48 2014-03-18 19:38:00 | 3726.73 | 3726.78 | 3722.73 | 3722.79 | 18.01 | 67102.43 | 3726.26 2014-03-18 19:39:00 | 3725.34 | 3728.75 | 3724.00 | 3728.75 | 34.42 | 128249.50 | 3726.23 2014-03-18 19:40:00 | 3727.98 | 3727.98 | 3723.00 | 3723.00 | 17.90 | 66686.11 | 3725.90 2014-03-18 19:41:00 | 3725.28 | 3726.00 | 3721.17 | 3723.91 | 64.05 | 238523.79 | 3723.91 2014-03-18 19:42:00 | 3721.33 | 3724.90 | 3721.32 | 3724.03 | 6.35 | 23648.68 | 3723.61 2014-03-18 19:43:00 | 3724.88 | 3726.00 | 3720.03 | 3723.95 | 35.12 | 130792.28 | 3724.37 2014-03-18 19:44:00 | 3723.95 | 3724.92 | 3723.06 | 3723.70 | 15.51 | 57742.43 | 3723.88 2014-03-18 19:45:00 | 3724.19 | 3724.99 | 3723.07 | 3724.26 | 33.58 | 125068.40 | 3724.05 2014-03-18 19:46:00 | 3723.98 | 3725.00 | 3723.91 | 3724.62 | 6.51 | 24237.33 | 3724.24 2014-03-18 19:47:00 | 3724.02 | 3725.00 | 3723.88 | 3725.00 | 16.10 | 59964.83 | 3724.52 2014-03-18 19:48:00 | 3724.06 | 3725.00 | 3723.23 | 3724.94 | 25.10 | 93500.03 | 3724.51 2014-03-18 19:49:00 | 3723.07 | 3725.00 | 3719.99 | 3720.89 | 99.25 | 369271.12 | 3720.69 2014-03-18 19:50:00 | 3720.70 | 3720.71 | 3719.02 | 3719.47 | 32.42 | 120594.41 | 3720.21 2014-03-18 19:51:00 | 3720.60 | 3720.70 | 3718.50 | 3719.17 | 27.66 | 102879.89 | 3719.98 2014-03-18 19:52:00 | 3719.17 | 3719.18 | 3717.99 | 3719.18 | 21.02 | 78144.09 | 3718.31 2014-03-18 19:53:00 | 3719.19 | 3719.99 | 3719.18 | 3719.71 | 6.39 | 23771.45 | 3719.52 2014-03-18 19:54:00 | 3719.24 | 3719.68 | 3719.18 | 3719.68 | 3.09 | 11478.09 | 3719.41 2014-03-18 19:55:00 | 3719.20 | 3720.00 | 3713.98 | 3716.18 | 10.59 | 39370.67 | 3718.42 2014-03-18 19:56:00 | 3716.18 | 3720.95 | 3716.16 | 3720.94 | 73.07 | 271772.09 | 3719.54 2014-03-18 19:57:00 | 3720.74 | 3726.00 | 3720.74 | 3723.60 | 25.25 | 94009.44 | 3722.56 2014-03-18 19:58:00 | 3723.93 | 3726.00 | 3723.00 | 3723.18 | 37.10 | 138174.32 | 3724.38 2014-03-18 19:59:00 | 3723.21 | 3726.00 | 3722.10 | 3725.00 | 46.07 | 171581.97 | 3724.70 2014-03-18 20:00:00 | 3725.01 | 3728.85 | 3725.00 | 3727.82 | 52.88 | 197028.20 | 3725.81 2014-03-18 20:01:00 | 3726.01 | 3726.12 | 3722.82 | 3722.82 | 54.40 | 202639.48 | 3725.13 2014-03-18 20:02:00 | 3724.17 | 3724.85 | 3723.16 | 3723.26 | 32.80 | 122142.61 | 3724.43 2014-03-18 20:03:00 | 3723.23 | 3725.00 | 3723.23 | 3724.13 | 25.04 | 93272.57 | 3724.35 2014-03-18 20:04:00 | 3723.43 | 3724.96 | 3723.39 | 3723.93 | 25.79 | 96055.23 | 3724.23 2014-03-18 20:05:00 | 3724.74 | 3725.00 | 3724.00 | 3725.00 | 6.25 | 23268.28 | 3724.71 2014-03-18 20:06:00 | 3725.00 | 3725.00 | 3725.00 | 3725.00 | 3.37 | 12568.15 | 3725.00 2014-03-18 20:07:00 | 3724.01 | 3728.88 | 3724.01 | 3725.00 | 8.96 | 33385.27 | 3726.04 2014-03-18 20:08:00 | 3725.95 | 3725.95 | 3725.04 | 3725.04 | 0.06 | 223.51 | 3725.19 2014-03-18 20:09:00 | 3725.04 | 3725.95 | 3725.00 | 3725.00 | 26.30 | 97979.82 | 3725.33 2014-03-18 20:10:00 | 3725.00 | 3725.00 | 3725.00 | 3725.00 | 0.49 | 1814.08 | 3725.00 2014-03-18 20:11:00 | 3725.99 | 3727.75 | 3725.01 | 3725.01 | 17.51 | 65257.75 | 3726.67 2014-03-18 20:12:00 | 3725.75 | 3726.67 | 3725.00 | 3726.10 | 54.89 | 204466.96 | 3725.30 2014-03-18 20:13:00 | 3726.10 | 3727.33 | 3725.01 | 3727.33 | 32.74 | 121994.06 | 3725.69 2014-03-18 20:14:00 | 3727.32 | 3728.63 | 3725.02 | 3726.01 | 35.53 | 132408.12 | 3727.08 2014-03-18 20:15:00 | 3727.39 | 3730.00 | 3727.39 | 3728.26 | 33.45 | 124745.04 | 3729.41 2014-03-18 20:16:00 | 3728.93 | 3729.80 | 3725.02 | 3728.17 | 18.92 | 70551.43 | 3728.54 2014-03-18 20:17:00 | 3728.27 | 3730.00 | 3728.27 | 3729.49 | 14.94 | 55694.53 | 3729.13 2014-03-18 20:18:00 | 3728.46 | 3728.53 | 3725.30 | 3726.68 | 18.01 | 67117.16 | 3727.07 2014-03-18 20:19:00 | 3725.79 | 3728.99 | 3725.79 | 3728.99 | 14.28 | 53226.83 | 3728.15 2014-03-18 20:20:00 | 3728.11 | 3729.55 | 3728.07 | 3728.29 | 11.20 | 41755.30 | 3729.48 2014-03-18 20:21:00 | 3728.07 | 3729.21 | 3728.00 | 3728.00 | 15.01 | 55957.52 | 3728.76 2014-03-18 20:22:00 | 3728.00 | 3729.84 | 3726.00 | 3726.01 | 16.42 | 61190.10 | 3726.79 2014-03-18 20:23:00 | 3726.01 | 3728.09 | 3726.00 | 3726.08 | 51.94 | 193568.94 | 3726.56 2014-03-18 20:24:00 | 3726.10 | 3728.11 | 3726.00 | 3726.93 | 43.66 | 162708.73 | 3726.55 2014-03-18 20:25:00 | 3727.36 | 3727.44 | 3726.93 | 3726.93 | 31.12 | 115994.60 | 3726.97 2014-03-18 20:26:00 | 3726.93 | 3726.93 | 3726.93 | 3726.93 | 14.85 | 55337.46 | 3726.93 2014-03-18 20:27:00 | 3726.95 | 3727.02 | 3726.00 | 3726.93 | 11.16 | 41581.10 | 3726.91 2014-03-18 20:28:00 | 3727.92 | 3730.00 | 3726.20 | 3727.14 | 3.27 | 12176.32 | 3729.35 2014-03-18 20:29:00 | 3727.13 | 3729.00 | 3725.02 | 3727.85 | 59.39 | 221315.65 | 3726.42 2014-03-18 20:30:00 | 3726.94 | 3726.94 | 3725.09 | 3725.09 | 25.70 | 95732.20 | 3725.42 2014-03-18 20:31:00 | 3726.45 | 3726.45 | 3725.01 | 3725.75 | 32.59 | 121429.87 | 3725.53 2014-03-18 20:32:00 | 3726.32 | 3727.99 | 3726.32 | 3727.00 | 33.39 | 124429.27 | 3727.10 2014-03-18 20:33:00 | 3726.24 | 3727.52 | 3725.10 | 3727.44 | 30.72 | 114475.75 | 3727.03 2014-03-18 20:34:00 | 3727.37 | 3727.37 | 3726.44 | 3726.44 | 6.11 | 22757.27 | 3727.03 2014-03-18 20:35:00 | 3726.44 | 3727.77 | 3726.00 | 3727.62 | 26.04 | 97024.70 | 3726.56 2014-03-18 20:36:00 | 3726.10 | 3727.87 | 3726.00 | 3726.99 | 20.33 | 75752.14 | 3726.13 2014-03-18 20:37:00 | 3726.99 | 3727.00 | 3726.00 | 3726.99 | 4.58 | 17049.28 | 3726.62 2014-03-18 20:38:00 | 3726.04 | 3726.27 | 3726.00 | 3726.00 | 30.20 | 112514.57 | 3726.02 2014-03-18 20:39:00 | 3725.90 | 3725.96 | 3725.10 | 3725.36 | 26.83 | 99941.87 | 3725.42 2014-03-18 20:40:00 | 3725.36 | 3727.00 | 3725.10 | 3726.06 | 23.40 | 87171.18 | 3725.74 2014-03-18 20:41:00 | 3725.10 | 3726.85 | 3725.10 | 3725.24 | 33.62 | 125278.20 | 3725.86 2014-03-18 20:42:00 | 3725.10 | 3726.09 | 3725.10 | 3725.11 | 24.85 | 92558.58 | 3725.14 2014-03-18 20:43:00 | 3725.12 | 3725.12 | 3725.10 | 3725.10 | 17.10 | 63688.07 | 3725.10 2014-03-18 20:44:00 | 3725.11 | 3725.59 | 3725.10 | 3725.10 | 3.51 | 13061.26 | 3725.40 2014-03-18 20:45:00 | 3725.10 | 3726.00 | 3725.00 | 3725.98 | 24.81 | 92417.33 | 3725.75 2014-03-18 20:46:00 | 3725.02 | 3725.96 | 3725.00 | 3725.00 | 12.38 | 46131.29 | 3725.67 2014-03-18 20:47:00 | 3725.01 | 3726.00 | 3725.00 | 3725.00 | 5.97 | 22238.51 | 3725.67 2014-03-18 20:48:00 | 3725.00 | 3726.00 | 3725.00 | 3725.11 | 13.44 | 50069.34 | 3725.40 2014-03-18 20:49:00 | 3725.13 | 3726.46 | 3725.11 | 3725.17 | 33.49 | 124753.98 | 3725.44 2014-03-18 20:50:00 | 3725.15 | 3726.63 | 3725.12 | 3725.15 | 33.53 | 124938.43 | 3725.72 2014-03-18 20:51:00 | 3725.15 | 3726.76 | 3725.15 | 3725.16 | 41.99 | 156430.01 | 3725.77 2014-03-18 20:52:00 | 3726.07 | 3726.07 | 3726.07 | 3726.07 | 0.10 | 372.61 | 3726.07 2014-03-18 20:53:00 | 3725.91 | 3726.11 | 3725.18 | 3726.11 | 7.30 | 27187.40 | 3725.83 2014-03-18 20:54:00 | 3725.25 | 3725.52 | 3725.16 | 3725.52 | 25.54 | 95147.87 | 3725.30 2014-03-18 20:55:00 | 3725.16 | 3726.11 | 3725.16 | 3725.18 | 0.12 | 458.20 | 3725.24 2014-03-18 20:56:00 | 3725.19 | 3725.21 | 3725.19 | 3725.21 | 2.87 | 10676.44 | 3725.21 2014-03-18 20:57:00 | 3725.21 | 3725.21 | 3725.21 | 3725.21 | 1.45 | 5394.10 | 3725.21 2014-03-18 20:58:00 | 3725.21 | 3725.21 | 3725.21 | 3725.21 | 0.38 | 1408.13 | 3725.21 2014-03-18 20:59:00 | 3725.23 | 3725.23 | 3725.23 | 3725.23 | 3.06 | 11399.20 | 3725.23 2014-03-18 21:00:00 | 3725.27 | 3726.27 | 3725.27 | 3725.31 | 14.92 | 55575.18 | 3725.88 2014-03-18 21:01:00 | 3726.31 | 3726.31 | 3726.31 | 3726.31 | 0.02 | 85.71 | 3726.31 2014-03-18 21:02:00 | 3725.36 | 3725.36 | 3725.36 | 3725.36 | 4.09 | 15221.82 | 3725.36 2014-03-18 21:03:00 | 3725.36 | 3725.36 | 3725.36 | 3725.36 | 0.60 | 2235.22 | 3725.36 2014-03-18 21:04:00 | 3725.98 | 3726.33 | 3725.98 | 3726.32 | 33.68 | 125492.56 | 3726.25 2014-03-18 21:05:00 | 3726.53 | 3727.00 | 3726.53 | 3727.00 | 2.84 | 10599.05 | 3726.81 2014-03-18 21:06:00 | 3727.01 | 3731.04 | 3727.01 | 3731.03 | 56.30 | 209992.06 | 3730.01 2014-03-18 21:07:00 | 3731.02 | 3731.58 | 3731.00 | 3731.07 | 9.92 | 36998.22 | 3731.16 2014-03-18 21:08:00 | 3731.00 | 3731.10 | 3728.88 | 3728.88 | 37.21 | 138781.28 | 3729.98 2014-03-18 21:09:00 | 3729.94 | 3729.94 | 3727.76 | 3728.00 | 16.48 | 61461.44 | 3729.68 2014-03-18 21:10:00 | 3729.81 | 3729.81 | 3726.32 | 3729.41 | 38.69 | 144263.85 | 3728.52 2014-03-18 21:11:00 | 3729.39 | 3732.78 | 3726.32 | 3730.20 | 40.33 | 150404.60 | 3729.44 2014-03-18 21:12:00 | 3730.21 | 3732.54 | 3727.00 | 3729.23 | 51.00 | 190190.01 | 3729.14 2014-03-18 21:13:00 | 3729.18 | 3731.36 | 3727.32 | 3727.97 | 46.75 | 174334.78 | 3729.33 2014-03-18 21:14:00 | 3728.12 | 3729.99 | 3727.74 | 3729.15 | 71.44 | 266358.70 | 3728.37 2014-03-18 21:15:00 | 3728.15 | 3729.84 | 3728.15 | 3728.58 | 18.42 | 68669.97 | 3728.62 2014-03-18 21:16:00 | 3728.21 | 3728.80 | 3728.11 | 3728.11 | 14.30 | 53315.95 | 3728.13 2014-03-18 21:17:00 | 3728.80 | 3729.95 | 3728.80 | 3729.18 | 27.13 | 101166.53 | 3729.23 2014-03-18 21:18:00 | 3728.80 | 3729.93 | 3727.75 | 3728.74 | 68.65 | 255975.53 | 3728.76 2014-03-18 21:19:00 | 3728.68 | 3729.61 | 3727.00 | 3727.86 | 73.47 | 273886.56 | 3727.62 2014-03-18 21:20:00 | 3728.67 | 3728.83 | 3727.09 | 3728.70 | 30.84 | 114946.90 | 3727.56 2014-03-18 21:21:00 | 3727.04 | 3728.84 | 3727.03 | 3727.12 | 31.79 | 118523.88 | 3728.34 2014-03-18 21:22:00 | 3727.24 | 3728.81 | 3727.24 | 3727.50 | 8.44 | 31479.62 | 3728.05 2014-03-18 21:23:00 | 3728.47 | 3728.81 | 3727.88 | 3727.88 | 43.31 | 161468.10 | 3728.19 2014-03-18 21:24:00 | 3727.74 | 3727.85 | 3727.10 | 3727.84 | 17.59 | 65551.00 | 3727.67 2014-03-18 21:25:00 | 3728.77 | 3730.00 | 3727.10 | 3729.00 | 32.37 | 120690.83 | 3729.05 2014-03-18 21:26:00 | 3729.20 | 3729.20 | 3729.16 | 3729.17 | 3.52 | 13115.52 | 3729.18 2014-03-18 21:27:00 | 3729.13 | 3729.31 | 3728.33 | 3728.33 | 1.33 | 4941.15 | 3729.17 2014-03-18 21:28:00 | 3729.32 | 3730.00 | 3727.62 | 3730.00 | 19.86 | 74066.69 | 3728.50 2014-03-18 21:29:00 | 3730.30 | 3732.94 | 3727.00 | 3728.93 | 40.40 | 150628.88 | 3728.62 2014-03-18 21:30:00 | 3729.07 | 3729.30 | 3727.14 | 3727.14 | 15.79 | 58854.29 | 3728.26 2014-03-18 21:31:00 | 3727.87 | 3728.98 | 3727.06 | 3728.98 | 10.95 | 40839.53 | 3728.28 2014-03-18 21:32:00 | 3728.30 | 3728.84 | 3727.06 | 3727.67 | 27.28 | 101711.10 | 3728.28 2014-03-18 21:33:00 | 3727.07 | 3728.48 | 3727.06 | 3728.25 | 17.10 | 63739.40 | 3727.89 2014-03-18 21:34:00 | 3727.14 | 3728.14 | 3727.00 | 3727.84 | 51.62 | 192389.08 | 3727.03 2014-03-18 21:35:00 | 3727.91 | 3727.99 | 3727.10 | 3727.61 | 15.11 | 56338.32 | 3727.56 2014-03-18 21:36:00 | 3727.93 | 3728.06 | 3727.05 | 3727.05 | 14.32 | 53357.48 | 3727.38 2014-03-18 21:37:00 | 3727.98 | 3731.24 | 3727.98 | 3730.79 | 12.13 | 45231.25 | 3729.18 2014-03-18 21:38:00 | 3730.00 | 3733.75 | 3730.00 | 3733.21 | 30.38 | 113351.26 | 3731.48 2014-03-18 21:39:00 | 3733.21 | 3733.92 | 3730.00 | 3732.08 | 6.49 | 24231.53 | 3733.10 2014-03-18 21:40:00 | 3731.48 | 3734.00 | 3731.00 | 3733.92 | 11.34 | 42309.04 | 3732.27 2014-03-18 21:41:00 | 3733.92 | 3735.81 | 3733.92 | 3734.88 | 35.87 | 133970.69 | 3734.58 2014-03-18 21:42:00 | 3735.98 | 3740.00 | 3734.04 | 3735.20 | 50.20 | 187594.53 | 3736.72 2014-03-18 21:43:00 | 3736.16 | 3745.00 | 3735.27 | 3744.79 | 34.83 | 130297.33 | 3740.52 2014-03-18 21:44:00 | 3740.23 | 3747.48 | 3736.76 | 3745.50 | 48.39 | 181107.93 | 3742.52 2014-03-18 21:45:00 | 3745.50 | 3749.00 | 3738.51 | 3747.00 | 63.20 | 236649.41 | 3744.69 2014-03-18 21:46:00 | 3746.97 | 3750.00 | 3742.26 | 3746.00 | 103.47 | 387880.10 | 3748.58 2014-03-18 21:47:00 | 3746.02 | 3749.88 | 3745.06 | 3745.41 | 43.74 | 163893.72 | 3747.34 2014-03-18 21:48:00 | 3745.06 | 3748.98 | 3745.00 | 3748.64 | 6.62 | 24823.68 | 3748.67 2014-03-18 21:49:00 | 3748.64 | 3749.95 | 3748.62 | 3748.99 | 25.11 | 94140.75 | 3749.43 2014-03-18 21:50:00 | 3748.99 | 3749.01 | 3746.00 | 3747.99 | 6.97 | 26138.43 | 3748.52 2014-03-18 21:51:00 | 3748.10 | 3748.10 | 3744.41 | 3747.03 | 24.45 | 91603.34 | 3747.32 2014-03-18 21:52:00 | 3747.48 | 3750.19 | 3747.11 | 3750.00 | 55.46 | 207914.35 | 3749.18 2014-03-18 21:53:00 | 3750.00 | 3752.02 | 3747.25 | 3752.02 | 30.08 | 112803.30 | 3750.61 2014-03-18 21:54:00 | 3752.02 | 3753.69 | 3747.10 | 3751.44 | 37.71 | 141422.49 | 3750.46 2014-03-18 21:55:00 | 3751.94 | 3751.95 | 3747.00 | 3750.00 | 16.75 | 62830.62 | 3750.86 2014-03-18 21:56:00 | 3748.61 | 3750.92 | 3748.00 | 3748.00 | 31.55 | 118274.22 | 3749.26 2014-03-18 21:57:00 | 3748.19 | 3751.05 | 3747.35 | 3750.94 | 32.02 | 120050.07 | 3749.81 2014-03-18 21:58:00 | 3750.90 | 3751.95 | 3750.62 | 3750.62 | 16.48 | 61814.38 | 3750.87 2014-03-18 21:59:00 | 3750.28 | 3751.10 | 3749.69 | 3750.53 | 32.69 | 122601.23 | 3750.53 2014-03-18 22:00:00 | 3749.07 | 3750.45 | 3744.49 | 3747.69 | 19.37 | 72631.30 | 3749.10 2014-03-18 22:01:00 | 3747.57 | 3749.48 | 3740.43 | 3744.01 | 27.02 | 101195.48 | 3745.21 2014-03-18 22:02:00 | 3745.97 | 3751.09 | 3736.74 | 3744.26 | 47.05 | 176123.28 | 3743.40 2014-03-18 22:03:00 | 3741.99 | 3741.99 | 3739.74 | 3740.08 | 8.76 | 32778.33 | 3740.11 2014-03-18 22:04:00 | 3740.08 | 3740.90 | 3736.74 | 3738.00 | 9.45 | 35319.47 | 3739.49 2014-03-18 22:05:00 | 3739.59 | 3739.59 | 3733.87 | 3736.05 | 38.70 | 144606.88 | 3736.61 2014-03-18 22:06:00 | 3736.00 | 3736.80 | 3734.00 | 3735.99 | 24.02 | 89709.21 | 3735.39 2014-03-18 22:07:00 | 3734.03 | 3738.04 | 3733.87 | 3737.42 | 41.04 | 153353.08 | 3737.04 2014-03-18 22:08:00 | 3736.18 | 3736.18 | 3734.15 | 3735.99 | 14.28 | 53360.22 | 3735.66 2014-03-18 22:09:00 | 3734.50 | 3739.48 | 3734.06 | 3736.78 | 20.73 | 77483.74 | 3737.58 2014-03-18 22:10:00 | 3739.45 | 3739.45 | 3735.38 | 3736.64 | 13.45 | 50250.21 | 3736.63 2014-03-18 22:11:00 | 3736.64 | 3739.87 | 3734.15 | 3735.68 | 36.79 | 137449.61 | 3736.26 2014-03-18 22:12:00 | 3735.96 | 3736.89 | 3734.38 | 3736.73 | 35.50 | 132609.11 | 3735.89 2014-03-18 22:13:00 | 3735.96 | 3736.94 | 3735.96 | 3736.80 | 28.34 | 105873.99 | 3736.51 2014-03-18 22:14:00 | 3735.97 | 3736.96 | 3735.06 | 3735.59 | 13.99 | 52245.99 | 3735.86 2014-03-18 22:15:00 | 3736.71 | 3736.94 | 3735.08 | 3735.09 | 22.16 | 82789.79 | 3736.17 2014-03-18 22:16:00 | 3736.86 | 3739.83 | 3736.86 | 3737.40 | 28.62 | 106969.05 | 3737.43 2014-03-18 22:17:00 | 3739.91 | 3740.00 | 3737.47 | 3737.80 | 30.34 | 113453.88 | 3739.42 2014-03-18 22:18:00 | 3737.60 | 3737.65 | 3736.71 | 3736.71 | 5.82 | 21763.59 | 3737.52 2014-03-18 22:19:00 | 3736.70 | 3737.40 | 3736.09 | 3736.11 | 25.00 | 93402.74 | 3736.71 2014-03-18 22:20:00 | 3736.53 | 3737.31 | 3736.34 | 3736.93 | 24.05 | 89850.83 | 3736.78 2014-03-18 22:21:00 | 3737.23 | 3737.65 | 3736.85 | 3737.03 | 9.75 | 36445.75 | 3737.26 2014-03-18 22:22:00 | 3737.64 | 3739.00 | 3737.62 | 3737.65 | 24.57 | 91860.05 | 3738.56 2014-03-18 22:23:00 | 3737.68 | 3739.76 | 3737.00 | 3737.50 | 22.97 | 85868.31 | 3738.12 2014-03-18 22:24:00 | 3737.50 | 3739.01 | 3737.00 | 3737.09 | 13.99 | 52302.22 | 3737.74 2014-03-18 22:25:00 | 3737.00 | 3737.77 | 3736.85 | 3736.85 | 23.91 | 89369.45 | 3737.12 2014-03-18 22:26:00 | 3736.30 | 3736.50 | 3736.30 | 3736.50 | 5.78 | 21610.79 | 3736.31 2014-03-18 22:27:00 | 3736.82 | 3739.69 | 3736.71 | 3737.94 | 20.77 | 77643.76 | 3737.72 2014-03-18 22:28:00 | 3739.94 | 3740.00 | 3738.50 | 3739.00 | 29.70 | 111078.05 | 3739.75 2014-03-18 22:29:00 | 3739.01 | 3740.00 | 3739.01 | 3740.00 | 0.78 | 2901.57 | 3739.14 2014-03-18 22:30:00 | 3739.94 | 3739.94 | 3739.75 | 3739.75 | 1.14 | 4274.68 | 3739.88 2014-03-18 22:31:00 | 3739.17 | 3739.21 | 3739.17 | 3739.20 | 1.65 | 6154.73 | 3739.21 2014-03-18 22:32:00 | 3738.83 | 3738.84 | 3738.82 | 3738.84 | 3.00 | 11216.48 | 3738.83 2014-03-18 22:33:00 | . | . | . | . | . | . | . 2014-03-18 22:34:00 | . | . | . | . | . | . | . 2014-03-18 22:35:00 | 3738.18 | 3738.18 | 3736.31 | 3737.98 | 13.10 | 48940.54 | 3737.06 2014-03-18 22:36:00 | 3738.00 | 3738.00 | 3736.50 | 3737.01 | 14.76 | 55161.68 | 3736.99 2014-03-18 22:37:00 | 3736.72 | 3738.79 | 3736.43 | 3738.00 | 15.74 | 58840.99 | 3737.83 2014-03-18 22:38:00 | 3737.97 | 3737.98 | 3736.97 | 3736.97 | 20.56 | 76840.01 | 3737.35 2014-03-18 22:39:00 | 3736.39 | 3737.08 | 3736.19 | 3737.08 | 60.01 | 224242.69 | 3736.69 2014-03-18 22:40:00 | 3737.54 | 3739.65 | 3737.08 | 3737.98 | 39.31 | 146952.49 | 3737.92 2014-03-18 22:41:00 | 3738.08 | 3738.08 | 3738.08 | 3738.08 | 0.10 | 358.86 | 3738.08 2014-03-18 22:42:00 | 3738.12 | 3738.81 | 3738.00 | 3738.80 | 25.74 | 96223.05 | 3738.12 2014-03-18 22:43:00 | 3737.99 | 3739.32 | 3737.11 | 3738.47 | 27.68 | 103469.03 | 3738.04 2014-03-18 22:44:00 | 3739.48 | 3739.49 | 3738.92 | 3738.94 | 2.01 | 7523.50 | 3739.31 2014-03-18 22:45:00 | 3739.50 | 3739.50 | 3739.50 | 3739.50 | 0.74 | 2774.71 | 3739.50 2014-03-18 22:46:00 | 3739.00 | 3739.00 | 3738.93 | 3738.93 | 4.33 | 16182.38 | 3739.00 2014-03-18 22:47:00 | 3738.99 | 3738.99 | 3737.52 | 3738.53 | 5.96 | 22286.62 | 3738.74 2014-03-18 22:48:00 | 3738.52 | 3738.80 | 3737.52 | 3738.57 | 16.38 | 61248.64 | 3738.32 2014-03-18 22:49:00 | 3738.72 | 3738.72 | 3737.13 | 3737.13 | 32.05 | 119788.89 | 3738.03 2014-03-18 22:50:00 | 3737.11 | 3737.11 | 3734.00 | 3735.24 | 28.24 | 105504.98 | 3735.62 2014-03-18 22:51:00 | 3734.58 | 3735.36 | 3734.00 | 3734.07 | 24.60 | 91879.82 | 3734.50 2014-03-18 22:52:00 | 3734.12 | 3734.12 | 3733.28 | 3733.28 | 11.18 | 41738.44 | 3733.98 2014-03-18 22:53:00 | 3733.01 | 3733.02 | 3731.74 | 3732.00 | 14.35 | 53559.06 | 3732.60 2014-03-18 22:54:00 | 3732.06 | 3738.74 | 3732.05 | 3732.46 | 25.92 | 96775.48 | 3733.48 2014-03-18 22:55:00 | 3732.47 | 3737.19 | 3731.00 | 3733.04 | 54.54 | 203555.52 | 3732.16 2014-03-18 22:56:00 | 3734.56 | 3736.83 | 3730.23 | 3731.10 | 38.71 | 144476.99 | 3732.29 2014-03-18 22:57:00 | 3731.14 | 3733.00 | 3730.00 | 3732.00 | 38.30 | 142914.87 | 3731.17 2014-03-18 22:58:00 | 3732.00 | 3732.00 | 3730.00 | 3730.00 | 51.15 | 190853.22 | 3731.17 2014-03-18 22:59:00 | 3730.00 | 3750.00 | 3729.99 | 3740.00 | 62.23 | 232432.08 | 3734.81 2014-03-18 23:00:00 | 3735.71 | 3736.39 | 3734.46 | 3735.00 | 28.67 | 107099.38 | 3735.33 2014-03-18 23:01:00 | 3735.29 | 3738.00 | 3735.00 | 3737.96 | 46.05 | 172078.85 | 3736.62 2014-03-18 23:02:00 | 3738.99 | 3738.99 | 3736.05 | 3736.61 | 1.42 | 5300.54 | 3738.04 2014-03-18 23:03:00 | 3736.61 | 3737.99 | 3736.00 | 3736.96 | 12.65 | 47278.42 | 3736.83 2014-03-18 23:04:00 | 3737.00 | 3737.72 | 3736.00 | 3736.00 | 28.72 | 107338.00 | 3737.01 2014-03-18 23:05:00 | 3736.00 | 3737.95 | 3735.86 | 3737.95 | 25.58 | 95569.08 | 3736.82 2014-03-18 23:06:00 | 3736.44 | 3737.85 | 3736.00 | 3736.26 | 30.26 | 113065.50 | 3736.59 2014-03-18 23:07:00 | 3736.89 | 3737.66 | 3736.40 | 3737.01 | 28.44 | 106275.86 | 3737.24 2014-03-18 23:08:00 | 3736.52 | 3737.53 | 3736.52 | 3737.47 | 11.43 | 42718.71 | 3737.42 2014-03-18 23:09:00 | 3737.00 | 3738.00 | 3737.00 | 3738.00 | 42.84 | 160126.75 | 3737.70 2014-03-18 23:10:00 | 3738.00 | 3741.87 | 3736.73 | 3739.13 | 67.84 | 253599.32 | 3738.42 2014-03-18 23:11:00 | 3738.72 | 3740.37 | 3736.73 | 3739.36 | 63.22 | 236382.25 | 3739.04 2014-03-18 23:12:00 | 3738.63 | 3741.78 | 3738.13 | 3740.67 | 41.56 | 155385.96 | 3739.28 2014-03-18 23:13:00 | 3739.80 | 3741.21 | 3739.00 | 3739.95 | 53.62 | 200528.93 | 3739.61 2014-03-18 23:14:00 | 3740.10 | 3743.75 | 3740.10 | 3742.05 | 33.38 | 124884.34 | 3741.52 2014-03-18 23:15:00 | 3740.97 | 3744.00 | 3740.49 | 3742.76 | 34.36 | 128555.12 | 3741.64 2014-03-18 23:16:00 | 3742.72 | 3742.76 | 3739.96 | 3739.96 | 110.24 | 412394.23 | 3741.01 2014-03-18 23:17:00 | 3739.93 | 3740.00 | 3739.66 | 3740.00 | 12.54 | 46903.07 | 3739.98 2014-03-18 23:18:00 | 3740.00 | 3740.00 | 3738.59 | 3739.94 | 12.70 | 47492.12 | 3739.54 2014-03-18 23:19:00 | 3739.94 | 3740.00 | 3738.71 | 3740.00 | 101.10 | 378082.13 | 3739.65 2014-03-18 23:20:00 | 3738.59 | 3740.00 | 3738.59 | 3740.00 | 0.64 | 2378.62 | 3739.96 2014-03-18 23:21:00 | 3739.12 | 3740.00 | 3738.00 | 3738.00 | 15.38 | 57503.12 | 3739.31 2014-03-18 23:22:00 | 3737.92 | 3739.16 | 3737.84 | 3738.02 | 29.67 | 110921.96 | 3738.27 2014-03-18 23:23:00 | 3737.73 | 3739.16 | 3737.22 | 3738.75 | 32.46 | 121331.70 | 3738.46 2014-03-18 23:24:00 | 3738.45 | 3739.56 | 3737.10 | 3737.10 | 42.94 | 160484.99 | 3737.86 2014-03-18 23:25:00 | 3737.30 | 3739.00 | 3737.10 | 3739.00 | 10.72 | 40056.18 | 3738.33 2014-03-18 23:26:00 | 3738.12 | 3739.31 | 3737.71 | 3738.43 | 49.81 | 186215.84 | 3738.30 2014-03-18 23:27:00 | 3739.20 | 3739.34 | 3737.95 | 3738.49 | 25.08 | 93752.83 | 3738.45 2014-03-18 23:28:00 | 3738.28 | 3738.28 | 3738.28 | 3738.28 | 0.60 | 2242.97 | 3738.28 2014-03-18 23:29:00 | 3738.95 | 3739.27 | 3738.27 | 3738.91 | 39.59 | 148035.52 | 3738.84 2014-03-18 23:30:00 | 3739.00 | 3739.52 | 3738.53 | 3738.80 | 49.92 | 186655.03 | 3738.93 2014-03-18 23:31:00 | 3739.52 | 3741.00 | 3739.52 | 3741.00 | 25.14 | 94016.99 | 3740.03 2014-03-18 23:32:00 | 3740.28 | 3744.00 | 3740.28 | 3744.00 | 15.71 | 58799.12 | 3741.83 2014-03-18 23:33:00 | 3742.07 | 3744.94 | 3742.00 | 3744.01 | 71.09 | 266089.13 | 3742.99 2014-03-18 23:34:00 | 3744.01 | 3745.64 | 3742.05 | 3743.80 | 90.41 | 338506.23 | 3743.96 2014-03-18 23:35:00 | 3744.00 | 3744.00 | 3742.08 | 3743.76 | 44.51 | 166591.83 | 3742.71 2014-03-18 23:36:00 | 3743.23 | 3743.89 | 3742.13 | 3742.80 | 30.76 | 115125.85 | 3743.08 2014-03-18 23:37:00 | 3742.41 | 3745.99 | 3742.41 | 3744.40 | 25.17 | 94242.62 | 3744.39 2014-03-18 23:38:00 | 3744.48 | 3745.98 | 3743.01 | 3743.01 | 35.15 | 131604.24 | 3744.61 2014-03-18 23:39:00 | 3743.81 | 3744.60 | 3743.00 | 3743.77 | 33.96 | 127141.63 | 3743.64 2014-03-18 23:40:00 | 3743.76 | 3744.83 | 3743.00 | 3743.98 | 33.35 | 124865.77 | 3744.10 2014-03-18 23:41:00 | 3744.80 | 3745.65 | 3743.73 | 3745.65 | 52.93 | 198203.07 | 3744.41 2014-03-18 23:42:00 | 3745.69 | 3747.96 | 3745.69 | 3746.24 | 24.16 | 90514.23 | 3746.76 2014-03-18 23:43:00 | 3746.23 | 3747.84 | 3745.00 | 3746.00 | 44.00 | 164828.88 | 3745.86 2014-03-18 23:44:00 | 3746.00 | 3746.99 | 3737.00 | 3746.89 | 61.32 | 229578.14 | 3743.75 2014-03-18 23:45:00 | 3746.00 | 3746.74 | 3743.59 | 3745.13 | 40.21 | 150601.11 | 3745.09 2014-03-18 23:46:00 | 3745.17 | 3747.00 | 3745.15 | 3745.88 | 81.74 | 306250.01 | 3746.54 2014-03-18 23:47:00 | 3746.03 | 3747.66 | 3744.83 | 3745.61 | 19.69 | 73765.80 | 3746.36 2014-03-18 23:48:00 | 3745.62 | 3746.92 | 3744.99 | 3745.15 | 50.22 | 188133.97 | 3745.90 2014-03-18 23:49:00 | 3745.15 | 3746.31 | 3743.97 | 3744.96 | 31.05 | 116265.08 | 3744.93 2014-03-18 23:50:00 | 3745.00 | 3746.05 | 3744.98 | 3745.33 | 49.47 | 185274.51 | 3745.42 2014-03-18 23:51:00 | 3746.00 | 3746.80 | 3746.00 | 3746.68 | 18.67 | 69940.22 | 3746.53 2014-03-18 23:52:00 | 3746.88 | 3747.00 | 3746.68 | 3747.00 | 8.09 | 30316.32 | 3746.92 2014-03-18 23:53:00 | 3747.00 | 3748.20 | 3747.00 | 3748.10 | 22.65 | 84870.37 | 3747.70 2014-03-18 23:54:00 | 3747.98 | 3748.17 | 3747.98 | 3748.00 | 53.74 | 201418.48 | 3748.16 2014-03-18 23:55:00 | 3747.00 | 3748.00 | 3747.00 | 3747.94 | 20.13 | 75417.43 | 3747.08 2014-03-18 23:56:00 | 3747.94 | 3749.99 | 3747.94 | 3749.99 | 32.57 | 122079.15 | 3748.55 2014-03-18 23:57:00 | 3749.99 | 3750.73 | 3749.90 | 3750.64 | 24.99 | 93705.40 | 3750.02 2014-03-18 23:58:00 | 3750.59 | 3755.00 | 3750.59 | 3754.88 | 48.36 | 181479.82 | 3752.99 2014-03-18 23:59:00 | 3754.88 | 3755.00 | 3752.27 | 3754.88 | 48.83 | 183277.69 | 3753.54 2014-03-19 00:00:00 | 3752.02 | 3753.12 | 3751.00 | 3751.40 | 79.37 | 297752.72 | 3751.64 2014-03-19 00:01:00 | 3752.51 | 3752.91 | 3748.55 | 3749.95 | 58.63 | 219869.02 | 3750.30 2014-03-19 00:02:00 | 3750.00 | 3750.80 | 3749.26 | 3750.38 | 50.87 | 190763.97 | 3750.03 2014-03-19 00:03:00 | 3749.15 | 3751.90 | 3749.11 | 3751.90 | 65.26 | 244781.62 | 3750.64 2014-03-19 00:04:00 | 3751.90 | 3752.10 | 3749.00 | 3749.99 | 29.74 | 111563.30 | 3750.91 2014-03-19 00:05:00 | 3750.79 | 3752.00 | 3749.88 | 3752.00 | 42.27 | 158521.15 | 3750.38 2014-03-19 00:06:00 | 3753.68 | 3756.00 | 3750.05 | 3754.07 | 128.12 | 481030.82 | 3754.50 2014-03-19 00:07:00 | 3753.29 | 3756.00 | 3751.00 | 3754.84 | 48.24 | 181142.40 | 3755.02 2014-03-19 00:08:00 | 3754.30 | 3760.00 | 3752.00 | 3753.00 | 84.52 | 317392.29 | 3755.28 2014-03-19 00:09:00 | 3753.00 | 3780.00 | 3753.00 | 3760.62 | 141.79 | 533553.98 | 3762.88 2014-03-19 00:10:00 | 3760.94 | 3779.87 | 3760.00 | 3779.87 | 103.10 | 388515.19 | 3768.19 2014-03-19 00:11:00 | 3780.00 | 3780.00 | 3770.08 | 3776.56 | 100.50 | 379617.84 | 3777.37 2014-03-19 00:12:00 | 3775.99 | 3778.98 | 3775.54 | 3778.00 | 66.03 | 249389.71 | 3777.20 2014-03-19 00:13:00 | 3777.99 | 3777.99 | 3772.00 | 3772.98 | 43.14 | 162886.72 | 3775.77 2014-03-19 00:14:00 | 3772.14 | 3772.15 | 3764.25 | 3766.99 | 79.13 | 298135.53 | 3767.48 2014-03-19 00:15:00 | 3765.22 | 3769.19 | 3765.03 | 3766.83 | 57.81 | 217783.33 | 3767.23 2014-03-19 00:16:00 | 3768.07 | 3775.00 | 3768.07 | 3771.88 | 151.67 | 571823.05 | 3770.25 2014-03-19 00:17:00 | 3771.85 | 3775.00 | 3771.85 | 3774.80 | 69.01 | 260435.41 | 3773.88 2014-03-19 00:18:00 | 3774.80 | 3775.00 | 3772.00 | 3772.00 | 75.53 | 284993.86 | 3773.45 2014-03-19 00:19:00 | 3771.83 | 3774.00 | 3768.10 | 3768.10 | 70.82 | 267042.75 | 3770.67 2014-03-19 00:20:00 | 3768.00 | 3769.98 | 3768.00 | 3768.16 | 73.69 | 277740.32 | 3768.78 2014-03-19 00:21:00 | 3768.16 | 3769.94 | 3767.00 | 3768.28 | 81.38 | 306702.87 | 3768.68 2014-03-19 00:22:00 | 3769.75 | 3771.02 | 3768.16 | 3768.22 | 62.20 | 234440.45 | 3769.32 2014-03-19 00:23:00 | 3769.92 | 3772.00 | 3769.00 | 3770.00 | 9.36 | 35271.62 | 3769.54 2014-03-19 00:24:00 | 3770.72 | 3774.00 | 3769.32 | 3774.00 | 59.53 | 224506.53 | 3771.06 2014-03-19 00:25:00 | 3773.99 | 3777.01 | 3773.98 | 3777.01 | 42.52 | 160556.67 | 3776.38 2014-03-19 00:26:00 | 3777.04 | 3780.03 | 3776.86 | 3780.03 | 47.19 | 178286.93 | 3778.39 2014-03-19 00:27:00 | 3780.04 | 3781.99 | 3776.03 | 3779.05 | 111.57 | 421732.24 | 3780.01 2014-03-19 00:28:00 | 3778.24 | 3782.17 | 3778.24 | 3782.16 | 51.86 | 196073.01 | 3780.81 2014-03-19 00:29:00 | 3782.17 | 3782.59 | 3778.24 | 3780.59 | 26.14 | 98833.30 | 3781.50 2014-03-19 00:30:00 | 3780.10 | 3789.66 | 3780.00 | 3783.65 | 100.51 | 380189.62 | 3782.79 2014-03-19 00:31:00 | 3784.72 | 3799.30 | 3782.72 | 3799.10 | 107.89 | 408940.88 | 3790.49 2014-03-19 00:32:00 | 3798.00 | 3805.05 | 3790.85 | 3801.84 | 154.77 | 588043.12 | 3799.51 2014-03-19 00:33:00 | 3804.86 | 3815.29 | 3804.85 | 3815.00 | 163.43 | 622992.31 | 3811.89 2014-03-19 00:34:00 | 3814.99 | 3820.00 | 3801.00 | 3803.05 | 206.81 | 787611.19 | 3808.45 2014-03-19 00:35:00 | 3804.99 | 3805.20 | 3802.00 | 3803.00 | 172.57 | 656303.58 | 3803.05 2014-03-19 00:36:00 | 3802.12 | 3806.00 | 3802.12 | 3805.00 | 139.18 | 529467.10 | 3804.33 2014-03-19 00:37:00 | 3804.98 | 3809.99 | 3804.98 | 3807.99 | 116.74 | 444432.20 | 3807.09 2014-03-19 00:38:00 | 3809.00 | 3820.00 | 3807.99 | 3819.71 | 74.32 | 283513.09 | 3814.97 2014-03-19 00:39:00 | 3819.71 | 3832.22 | 3815.10 | 3832.22 | 162.55 | 621914.36 | 3825.92 2014-03-19 00:40:00 | 3830.20 | 3843.07 | 3830.18 | 3840.02 | 241.27 | 925786.28 | 3837.17 2014-03-19 00:41:00 | 3842.59 | 3842.59 | 3811.00 | 3811.00 | 166.58 | 637883.67 | 3829.22 2014-03-19 00:42:00 | 3811.00 | 3822.00 | 3811.00 | 3820.00 | 121.37 | 463289.14 | 3817.07 2014-03-19 00:43:00 | 3821.59 | 3850.00 | 3821.20 | 3829.58 | 380.20 | 1459096.68 | 3837.70 2014-03-19 00:44:00 | 3829.59 | 3860.00 | 3827.99 | 3844.37 | 313.30 | 1204483.53 | 3844.49 2014-03-19 00:45:00 | 3844.37 | 3849.57 | 3827.99 | 3829.94 | 154.55 | 593281.95 | 3838.67 2014-03-19 00:46:00 | 3828.01 | 3830.00 | 3816.01 | 3828.00 | 249.12 | 953285.47 | 3826.67 2014-03-19 00:47:00 | 3828.00 | 3829.23 | 3820.00 | 3820.95 | 190.80 | 729502.86 | 3823.37 2014-03-19 00:48:00 | 3818.01 | 3820.83 | 3815.00 | 3816.68 | 105.95 | 404399.93 | 3816.93 2014-03-19 00:49:00 | 3817.57 | 3830.00 | 3815.62 | 3821.00 | 196.61 | 751100.06 | 3820.23 2014-03-19 00:50:00 | 3820.99 | 3828.00 | 3819.15 | 3827.98 | 144.36 | 552070.16 | 3824.15 2014-03-19 00:51:00 | 3826.00 | 3827.45 | 3818.01 | 3819.53 | 115.55 | 441948.03 | 3824.70 2014-03-19 00:52:00 | 3820.96 | 3823.99 | 3818.00 | 3819.60 | 132.05 | 504498.12 | 3820.45 2014-03-19 00:53:00 | 3818.53 | 3819.86 | 3810.00 | 3814.00 | 188.26 | 718200.50 | 3815.00 2014-03-19 00:54:00 | 3814.00 | 3815.00 | 3807.00 | 3807.02 | 109.55 | 417430.56 | 3810.55 2014-03-19 00:55:00 | 3808.21 | 3809.99 | 3805.20 | 3805.21 | 114.92 | 437493.89 | 3806.91 2014-03-19 00:56:00 | 3805.99 | 3815.00 | 3805.20 | 3814.33 | 210.14 | 800198.42 | 3807.89 2014-03-19 00:57:00 | 3813.01 | 3818.00 | 3812.02 | 3815.40 | 132.85 | 506813.77 | 3814.79 2014-03-19 00:58:00 | 3817.51 | 3820.00 | 3815.40 | 3815.40 | 99.37 | 379297.00 | 3817.06 2014-03-19 00:59:00 | 3815.39 | 3819.79 | 3815.37 | 3816.31 | 100.70 | 384337.65 | 3816.74 2014-03-19 01:00:00 | 3817.99 | 3818.01 | 3810.89 | 3814.67 | 169.75 | 647593.49 | 3815.07 2014-03-19 01:01:00 | 3814.67 | 3815.26 | 3809.40 | 3810.00 | 126.33 | 481440.76 | 3810.86 2014-03-19 01:02:00 | 3808.00 | 3810.00 | 3806.10 | 3809.88 | 162.95 | 620635.03 | 3808.70 2014-03-19 01:03:00 | 3809.01 | 3812.00 | 3809.01 | 3811.26 | 128.03 | 487886.32 | 3810.78 2014-03-19 01:04:00 | 3811.46 | 3811.86 | 3810.00 | 3811.00 | 62.79 | 239249.47 | 3810.55 2014-03-19 01:05:00 | 3810.00 | 3812.00 | 3808.10 | 3809.85 | 64.32 | 245028.96 | 3809.77 2014-03-19 01:06:00 | 3809.94 | 3811.96 | 3809.00 | 3809.10 | 54.26 | 206761.05 | 3810.28 2014-03-19 01:07:00 | 3811.21 | 3812.00 | 3809.15 | 3811.55 | 97.41 | 371182.70 | 3810.68 2014-03-19 01:08:00 | 3811.45 | 3813.98 | 3810.31 | 3813.96 | 61.92 | 236040.25 | 3812.33 2014-03-19 01:09:00 | 3813.84 | 3819.00 | 3813.83 | 3817.27 | 84.58 | 322785.88 | 3816.56 2014-03-19 01:10:00 | 3818.74 | 3825.00 | 3817.02 | 3822.46 | 83.16 | 317604.93 | 3819.43 2014-03-19 01:11:00 | 3824.70 | 3826.06 | 3822.03 | 3824.73 | 89.73 | 343162.23 | 3824.56 2014-03-19 01:12:00 | 3825.00 | 3825.98 | 3821.02 | 3821.35 | 144.67 | 553288.15 | 3824.62 2014-03-19 01:13:00 | 3821.40 | 3825.00 | 3817.50 | 3820.38 | 100.19 | 382888.00 | 3821.81 2014-03-19 01:14:00 | 3820.39 | 3823.91 | 3814.10 | 3819.61 | 196.85 | 751566.69 | 3817.99 2014-03-19 01:15:00 | 3819.92 | 3821.00 | 3816.30 | 3821.00 | 71.93 | 274692.21 | 3818.67 2014-03-19 01:16:00 | 3819.49 | 3821.13 | 3817.00 | 3819.99 | 84.35 | 322148.81 | 3819.01 2014-03-19 01:17:00 | 3820.00 | 3823.93 | 3818.58 | 3822.00 | 86.64 | 331122.10 | 3821.77 2014-03-19 01:18:00 | 3822.00 | 3823.98 | 3819.00 | 3821.04 | 87.84 | 335697.27 | 3821.91 2014-03-19 01:19:00 | 3821.40 | 3824.14 | 3821.08 | 3824.14 | 61.39 | 234698.18 | 3823.01 2014-03-19 01:20:00 | 3824.31 | 3827.02 | 3823.10 | 3827.02 | 92.05 | 352052.68 | 3824.66 2014-03-19 01:21:00 | 3827.73 | 3836.63 | 3827.00 | 3836.62 | 74.73 | 286210.69 | 3829.98 2014-03-19 01:22:00 | 3834.94 | 3838.00 | 3830.00 | 3832.19 | 159.86 | 613045.36 | 3834.89 2014-03-19 01:23:00 | 3832.00 | 3835.00 | 3830.00 | 3834.00 | 88.53 | 339362.04 | 3833.34 2014-03-19 01:24:00 | 3833.81 | 3834.00 | 3830.00 | 3833.00 | 77.19 | 295832.81 | 3832.48 2014-03-19 01:25:00 | 3833.00 | 3834.24 | 3831.10 | 3832.56 | 72.24 | 276864.92 | 3832.41 2014-03-19 01:26:00 | 3831.02 | 3833.03 | 3831.02 | 3833.00 | 48.42 | 185561.16 | 3832.56 2014-03-19 01:27:00 | 3832.22 | 3834.00 | 3831.00 | 3831.00 | 48.45 | 185678.77 | 3832.14 2014-03-19 01:28:00 | 3831.00 | 3831.02 | 3825.00 | 3828.38 | 88.32 | 338153.07 | 3828.86 2014-03-19 01:29:00 | 3827.91 | 3830.00 | 3825.17 | 3829.88 | 108.31 | 414563.18 | 3827.56 2014-03-19 01:30:00 | 3829.99 | 3832.00 | 3826.04 | 3831.00 | 54.12 | 207295.97 | 3830.51 2014-03-19 01:31:00 | 3831.00 | 3838.00 | 3831.00 | 3837.99 | 103.55 | 397227.51 | 3836.28 2014-03-19 01:32:00 | 3837.55 | 3839.00 | 3834.18 | 3839.00 | 105.79 | 405952.34 | 3837.27 2014-03-19 01:33:00 | 3838.66 | 3843.98 | 3838.11 | 3840.72 | 98.73 | 379091.96 | 3839.76 2014-03-19 01:34:00 | 3840.72 | 3843.95 | 3840.00 | 3842.98 | 111.29 | 427575.45 | 3842.06 2014-03-19 01:35:00 | 3842.68 | 3850.00 | 3841.00 | 3843.49 | 177.14 | 681237.75 | 3845.82 2014-03-19 01:36:00 | 3843.49 | 3849.99 | 3843.49 | 3844.87 | 85.49 | 328733.37 | 3845.46 2014-03-19 01:37:00 | 3844.74 | 3845.86 | 3844.00 | 3844.00 | 69.29 | 266365.14 | 3844.49 2014-03-19 01:38:00 | 3844.00 | 3844.00 | 3837.95 | 3837.96 | 161.80 | 621455.11 | 3840.84 2014-03-19 01:39:00 | 3837.06 | 3837.55 | 3833.00 | 3836.00 | 91.23 | 349873.08 | 3835.07 2014-03-19 01:40:00 | 3836.11 | 3841.78 | 3836.11 | 3840.87 | 115.51 | 443610.09 | 3840.31 2014-03-19 01:41:00 | 3840.85 | 3841.95 | 3836.00 | 3836.98 | 116.77 | 448238.11 | 3838.58 2014-03-19 01:42:00 | 3836.10 | 3836.22 | 3835.00 | 3835.90 | 84.95 | 325842.80 | 3835.93 2014-03-19 01:43:00 | 3836.00 | 3838.11 | 3835.00 | 3835.00 | 100.81 | 386732.29 | 3836.10 2014-03-19 01:44:00 | 3835.86 | 3838.00 | 3832.00 | 3832.12 | 68.29 | 261812.84 | 3834.12 2014-03-19 01:45:00 | 3832.12 | 3837.66 | 3832.12 | 3834.00 | 79.57 | 305135.91 | 3835.00 2014-03-19 01:46:00 | 3833.76 | 3837.58 | 3833.75 | 3834.00 | 88.49 | 339290.95 | 3834.45 2014-03-19 01:47:00 | 3834.26 | 3836.33 | 3834.26 | 3835.21 | 60.69 | 232784.19 | 3835.44 2014-03-19 01:48:00 | 3835.53 | 3835.53 | 3830.00 | 3830.00 | 138.08 | 529172.02 | 3832.47 2014-03-19 01:49:00 | 3830.16 | 3831.95 | 3827.95 | 3830.00 | 84.91 | 325224.88 | 3830.10 2014-03-19 01:50:00 | 3828.00 | 3828.00 | 3815.88 | 3819.98 | 136.56 | 521714.75 | 3820.43 2014-03-19 01:51:00 | 3818.00 | 3821.99 | 3815.00 | 3816.18 | 95.21 | 363374.61 | 3816.44 2014-03-19 01:52:00 | 3816.18 | 3824.72 | 3816.00 | 3820.97 | 139.75 | 533534.71 | 3817.86 2014-03-19 01:53:00 | 3821.00 | 3823.83 | 3821.00 | 3822.66 | 80.93 | 309334.26 | 3822.29 2014-03-19 01:54:00 | 3822.00 | 3822.01 | 3819.88 | 3819.97 | 114.90 | 439089.35 | 3821.46 2014-03-19 01:55:00 | 3819.88 | 3819.96 | 3816.00 | 3816.03 | 97.73 | 373140.84 | 3818.20 2014-03-19 01:56:00 | 3816.03 | 3818.46 | 3815.00 | 3815.00 | 109.17 | 416654.91 | 3816.50 2014-03-19 01:57:00 | 3815.00 | 3816.00 | 3809.91 | 3809.91 | 179.17 | 682884.10 | 3811.46 2014-03-19 01:58:00 | 3808.70 | 3813.33 | 3805.98 | 3813.22 | 142.49 | 542759.99 | 3809.16 2014-03-19 01:59:00 | 3813.23 | 3822.09 | 3813.00 | 3821.32 | 110.79 | 423032.61 | 3818.26 2014-03-19 02:00:00 | 3820.16 | 3823.89 | 3815.00 | 3816.00 | 159.91 | 611053.24 | 3821.21 2014-03-19 02:01:00 | 3815.00 | 3819.94 | 3815.00 | 3818.99 | 81.09 | 309627.00 | 3818.27 2014-03-19 02:02:00 | 3818.90 | 3819.00 | 3816.00 | 3816.98 | 101.02 | 385586.08 | 3817.04 2014-03-19 02:03:00 | 3818.25 | 3818.82 | 3814.00 | 3814.00 | 94.18 | 359469.17 | 3816.83 2014-03-19 02:04:00 | 3814.01 | 3815.04 | 3813.06 | 3813.10 | 60.38 | 230301.94 | 3814.34 2014-03-19 02:05:00 | 3814.20 | 3814.20 | 3811.13 | 3814.00 | 142.20 | 542102.04 | 3812.38 2014-03-19 02:06:00 | 3814.00 | 3815.00 | 3813.22 | 3814.72 | 25.35 | 96694.19 | 3814.22 2014-03-19 02:07:00 | 3814.01 | 3815.01 | 3814.01 | 3815.01 | 28.64 | 109231.68 | 3814.35 2014-03-19 02:08:00 | 3815.01 | 3817.00 | 3814.27 | 3816.00 | 22.56 | 86088.27 | 3815.29 2014-03-19 02:09:00 | 3815.03 | 3816.66 | 3813.18 | 3813.89 | 82.07 | 313117.45 | 3815.06 2014-03-19 02:10:00 | 3813.87 | 3816.89 | 3813.87 | 3815.84 | 127.95 | 488150.97 | 3815.26 2014-03-19 02:11:00 | 3815.17 | 3815.69 | 3815.00 | 3815.20 | 17.31 | 66025.95 | 3815.21 2014-03-19 02:12:00 | 3815.20 | 3815.22 | 3814.88 | 3815.02 | 55.49 | 211709.32 | 3814.99 2014-03-19 02:13:00 | 3815.05 | 3815.95 | 3815.00 | 3815.10 | 10.64 | 40576.03 | 3815.33 2014-03-19 02:14:00 | 3815.01 | 3815.80 | 3815.00 | 3815.80 | 43.74 | 166866.87 | 3815.23 2014-03-19 02:15:00 | 3816.00 | 3818.06 | 3815.91 | 3817.97 | 34.16 | 130368.78 | 3816.86 2014-03-19 02:16:00 | 3818.06 | 3822.00 | 3817.24 | 3818.38 | 99.08 | 378420.32 | 3819.19 2014-03-19 02:17:00 | 3818.38 | 3820.23 | 3818.12 | 3819.82 | 92.87 | 354707.00 | 3819.39 2014-03-19 02:18:00 | 3819.99 | 3822.00 | 3819.05 | 3819.99 | 72.38 | 276545.79 | 3820.64 2014-03-19 02:19:00 | 3821.76 | 3821.89 | 3819.98 | 3819.98 | 35.91 | 137198.21 | 3820.93 2014-03-19 02:20:00 | 3819.98 | 3821.96 | 3819.05 | 3820.12 | 47.91 | 183005.23 | 3820.01 2014-03-19 02:21:00 | 3820.11 | 3825.00 | 3820.00 | 3822.47 | 110.85 | 423736.71 | 3822.65 2014-03-19 02:22:00 | 3822.50 | 3825.75 | 3822.00 | 3822.72 | 115.40 | 441318.70 | 3824.25 2014-03-19 02:23:00 | 3823.01 | 3823.24 | 3818.79 | 3818.79 | 73.90 | 282325.00 | 3820.21 2014-03-19 02:24:00 | 3818.02 | 3818.11 | 3815.23 | 3817.75 | 103.11 | 393537.23 | 3816.78 2014-03-19 02:25:00 | 3818.00 | 3820.00 | 3818.00 | 3818.13 | 47.41 | 181061.85 | 3818.90 2014-03-19 02:26:00 | 3818.14 | 3818.97 | 3816.04 | 3816.11 | 52.18 | 199202.90 | 3817.39 2014-03-19 02:27:00 | 3816.11 | 3817.99 | 3816.00 | 3816.15 | 98.89 | 377439.36 | 3816.64 2014-03-19 02:28:00 | 3816.02 | 3818.10 | 3815.24 | 3816.00 | 98.69 | 376708.47 | 3817.17 2014-03-19 02:29:00 | 3815.98 | 3815.98 | 3815.00 | 3815.10 | 70.31 | 268234.81 | 3815.25 2014-03-19 02:30:00 | 3815.11 | 3818.00 | 3814.01 | 3817.94 | 91.34 | 348609.56 | 3816.45 2014-03-19 02:31:00 | 3815.50 | 3817.91 | 3815.50 | 3815.94 | 106.70 | 407282.85 | 3817.19 2014-03-19 02:32:00 | 3815.91 | 3816.10 | 3815.20 | 3816.05 | 18.81 | 71781.63 | 3815.94 2014-03-19 02:33:00 | 3816.05 | 3816.28 | 3815.36 | 3815.38 | 21.08 | 80454.15 | 3815.89 2014-03-19 02:34:00 | 3815.80 | 3816.37 | 3815.00 | 3816.37 | 40.76 | 155512.32 | 3815.41 2014-03-19 02:35:00 | 3816.41 | 3818.69 | 3816.03 | 3818.69 | 83.71 | 319554.26 | 3817.49 2014-03-19 02:36:00 | 3818.00 | 3825.14 | 3817.12 | 3819.00 | 142.25 | 543331.21 | 3819.44 2014-03-19 02:37:00 | 3818.99 | 3822.00 | 3818.80 | 3820.10 | 96.97 | 370454.10 | 3820.34 2014-03-19 02:38:00 | 3821.90 | 3823.82 | 3820.00 | 3822.77 | 111.85 | 427519.33 | 3822.15 2014-03-19 02:39:00 | 3822.38 | 3823.97 | 3818.86 | 3818.86 | 102.66 | 392259.89 | 3821.00 2014-03-19 02:40:00 | 3818.59 | 3819.97 | 3816.00 | 3819.02 | 97.11 | 370824.34 | 3818.64 2014-03-19 02:41:00 | 3819.85 | 3819.97 | 3815.96 | 3815.96 | 120.80 | 461211.39 | 3818.07 2014-03-19 02:42:00 | 3815.80 | 3815.99 | 3814.64 | 3814.64 | 25.46 | 97128.73 | 3815.10 2014-03-19 02:43:00 | 3814.64 | 3816.00 | 3813.28 | 3815.00 | 72.90 | 278094.27 | 3814.79 2014-03-19 02:44:00 | 3815.00 | 3815.00 | 3814.94 | 3814.94 | 12.35 | 47130.40 | 3814.99 2014-03-19 02:45:00 | 3814.02 | 3814.02 | 3811.06 | 3811.78 | 75.05 | 286086.46 | 3812.10 2014-03-19 02:46:00 | 3811.07 | 3811.72 | 3810.00 | 3810.00 | 95.49 | 363887.17 | 3810.78 2014-03-19 02:47:00 | 3809.20 | 3809.28 | 3804.01 | 3805.00 | 77.82 | 296237.67 | 3806.51 2014-03-19 02:48:00 | 3805.00 | 3805.50 | 3804.00 | 3805.01 | 54.07 | 205711.95 | 3804.55 2014-03-19 02:49:00 | 3805.01 | 3809.50 | 3803.45 | 3806.45 | 92.02 | 350326.35 | 3806.98 2014-03-19 02:50:00 | 3806.30 | 3811.74 | 3805.01 | 3811.73 | 91.19 | 347169.32 | 3807.22 2014-03-19 02:51:00 | 3808.15 | 3814.51 | 3805.01 | 3807.98 | 91.72 | 349293.14 | 3808.17 2014-03-19 02:52:00 | 3808.57 | 3809.13 | 3807.53 | 3807.99 | 19.92 | 75861.82 | 3808.52 2014-03-19 02:53:00 | 3807.50 | 3807.53 | 3805.50 | 3806.00 | 47.29 | 180020.30 | 3806.57 2014-03-19 02:54:00 | 3805.97 | 3806.00 | 3803.01 | 3804.18 | 80.38 | 305837.72 | 3804.85 2014-03-19 02:55:00 | 3805.50 | 3805.50 | 3801.40 | 3803.97 | 54.48 | 207142.87 | 3802.25 2014-03-19 02:56:00 | 3802.00 | 3803.97 | 3800.00 | 3801.03 | 114.70 | 436050.98 | 3801.63 2014-03-19 02:57:00 | 3801.00 | 3803.92 | 3801.00 | 3802.12 | 115.07 | 437557.57 | 3802.43 2014-03-19 02:58:00 | 3802.00 | 3803.59 | 3800.00 | 3800.00 | 100.30 | 381364.72 | 3802.32 2014-03-19 02:59:00 | 3800.00 | 3800.01 | 3796.06 | 3798.69 | 117.42 | 445964.09 | 3798.02 2014-03-19 03:00:00 | 3797.00 | 3799.20 | 3797.00 | 3798.00 | 105.74 | 401611.61 | 3798.25 2014-03-19 03:01:00 | 3798.92 | 3802.00 | 3798.55 | 3799.91 | 55.13 | 209535.84 | 3800.90 2014-03-19 03:02:00 | 3799.90 | 3801.88 | 3799.00 | 3800.01 | 122.36 | 465004.74 | 3800.39 2014-03-19 03:03:00 | 3800.00 | 3802.00 | 3799.96 | 3801.75 | 93.96 | 357139.97 | 3800.86 2014-03-19 03:04:00 | 3802.00 | 3802.00 | 3799.96 | 3800.85 | 77.76 | 295560.45 | 3801.08 2014-03-19 03:05:00 | 3801.27 | 3801.28 | 3798.02 | 3798.99 | 94.70 | 359876.95 | 3800.02 2014-03-19 03:06:00 | 3798.23 | 3798.49 | 3795.00 | 3795.00 | 116.54 | 442417.66 | 3796.37 2014-03-19 03:07:00 | 3794.99 | 3795.00 | 3790.00 | 3790.01 | 144.05 | 546194.79 | 3791.81 2014-03-19 03:08:00 | 3790.03 | 3794.00 | 3789.99 | 3789.99 | 122.43 | 464072.45 | 3790.54 2014-03-19 03:09:00 | 3790.00 | 3794.00 | 3789.97 | 3792.00 | 149.89 | 568323.76 | 3791.63 2014-03-19 03:10:00 | 3792.00 | 3792.00 | 3790.00 | 3790.00 | 34.33 | 130164.06 | 3791.22 2014-03-19 03:11:00 | 3789.03 | 3789.08 | 3784.99 | 3785.00 | 97.49 | 369169.35 | 3786.93 2014-03-19 03:12:00 | 3784.00 | 3784.99 | 3781.20 | 3784.52 | 155.98 | 590160.95 | 3783.62 2014-03-19 03:13:00 | 3783.15 | 3790.97 | 3783.00 | 3787.94 | 157.16 | 594864.09 | 3785.13 2014-03-19 03:14:00 | 3787.83 | 3799.00 | 3786.08 | 3797.99 | 171.80 | 651346.41 | 3791.22 2014-03-19 03:15:00 | 3795.92 | 3798.88 | 3793.04 | 3797.10 | 144.54 | 548797.29 | 3796.96 2014-03-19 03:16:00 | 3797.09 | 3798.76 | 3797.00 | 3798.09 | 21.14 | 80268.94 | 3797.74 2014-03-19 03:17:00 | 3798.82 | 3800.01 | 3798.00 | 3800.00 | 86.16 | 327357.89 | 3799.29 2014-03-19 03:18:00 | 3800.03 | 3805.00 | 3800.00 | 3803.00 | 78.15 | 297079.49 | 3801.64 2014-03-19 03:19:00 | 3803.00 | 3803.01 | 3799.98 | 3801.93 | 141.88 | 539291.60 | 3800.93 2014-03-19 03:20:00 | 3800.11 | 3803.98 | 3800.00 | 3801.15 | 104.32 | 396501.07 | 3800.85 2014-03-19 03:21:00 | 3801.30 | 3803.12 | 3801.01 | 3803.11 | 72.11 | 274177.39 | 3802.21 2014-03-19 03:22:00 | 3803.11 | 3803.11 | 3801.00 | 3801.60 | 185.26 | 704325.00 | 3801.90 2014-03-19 03:23:00 | 3801.60 | 3802.44 | 3800.07 | 3800.07 | 22.88 | 86993.91 | 3801.52 2014-03-19 03:24:00 | 3800.07 | 3800.10 | 3797.24 | 3798.50 | 95.50 | 362792.75 | 3798.72 2014-03-19 03:25:00 | 3798.10 | 3799.99 | 3796.94 | 3799.00 | 88.40 | 335746.40 | 3798.08 2014-03-19 03:26:00 | 3799.77 | 3800.00 | 3798.06 | 3798.24 | 134.52 | 511076.36 | 3799.23 2014-03-19 03:27:00 | 3798.24 | 3800.00 | 3797.48 | 3798.00 | 134.95 | 512702.40 | 3799.09 2014-03-19 03:28:00 | 3798.21 | 3798.21 | 3794.68 | 3795.61 | 62.70 | 238041.68 | 3796.28 2014-03-19 03:29:00 | 3796.49 | 3796.49 | 3793.24 | 3794.00 | 147.39 | 559266.45 | 3794.54 2014-03-19 03:30:00 | 3794.01 | 3794.51 | 3792.10 | 3792.50 | 138.92 | 526941.51 | 3793.27 2014-03-19 03:31:00 | 3793.59 | 3793.92 | 3791.40 | 3791.40 | 71.67 | 271846.31 | 3792.97 2014-03-19 03:32:00 | 3790.83 | 3791.95 | 3785.00 | 3786.01 | 103.66 | 392685.29 | 3788.09 2014-03-19 03:33:00 | 3788.00 | 3790.00 | 3786.00 | 3787.97 | 66.78 | 252920.74 | 3787.43 2014-03-19 03:34:00 | 3786.75 | 3788.00 | 3786.28 | 3788.00 | 81.71 | 309484.31 | 3787.59 2014-03-19 03:35:00 | 3788.50 | 3790.74 | 3788.50 | 3789.39 | 138.95 | 526561.28 | 3789.68 2014-03-19 03:36:00 | 3789.35 | 3792.10 | 3788.74 | 3792.10 | 54.14 | 205185.84 | 3789.98 2014-03-19 03:37:00 | 3792.24 | 3793.64 | 3789.50 | 3791.07 | 111.18 | 421546.03 | 3791.43 2014-03-19 03:38:00 | 3790.35 | 3791.80 | 3788.86 | 3788.88 | 128.95 | 488666.72 | 3789.61 2014-03-19 03:39:00 | 3788.79 | 3789.50 | 3786.00 | 3787.78 | 94.87 | 359341.88 | 3787.73 2014-03-19 03:40:00 | 3787.78 | 3795.56 | 3787.78 | 3795.00 | 94.59 | 358482.31 | 3790.05 2014-03-19 03:41:00 | 3795.00 | 3795.00 | 3792.00 | 3792.92 | 172.97 | 656222.57 | 3793.76 2014-03-19 03:42:00 | 3793.84 | 3795.35 | 3792.01 | 3793.19 | 165.34 | 627234.61 | 3793.67 2014-03-19 03:43:00 | 3793.90 | 3794.94 | 3792.00 | 3794.72 | 121.60 | 461233.78 | 3793.13 2014-03-19 03:44:00 | 3794.17 | 3795.00 | 3794.17 | 3795.00 | 29.64 | 112470.51 | 3794.94 2014-03-19 03:45:00 | 3795.06 | 3795.89 | 3793.81 | 3794.99 | 49.40 | 187457.54 | 3794.53 2014-03-19 03:46:00 | 3794.26 | 3795.00 | 3793.82 | 3794.65 | 29.84 | 113237.15 | 3794.56 2014-03-19 03:47:00 | 3794.41 | 3795.20 | 3793.82 | 3794.08 | 19.76 | 74977.87 | 3794.81 2014-03-19 03:48:00 | 3794.14 | 3794.15 | 3792.03 | 3793.19 | 74.88 | 284031.74 | 3793.11 2014-03-19 03:49:00 | 3792.46 | 3793.96 | 3792.20 | 3793.89 | 165.10 | 626216.56 | 3792.95 2014-03-19 03:50:00 | 3793.88 | 3793.88 | 3792.20 | 3792.30 | 205.45 | 779288.08 | 3793.04 2014-03-19 03:51:00 | 3792.28 | 3793.89 | 3791.32 | 3791.32 | 77.41 | 293620.25 | 3792.86 2014-03-19 03:52:00 | 3791.20 | 3791.20 | 3777.00 | 3785.05 | 213.38 | 807661.81 | 3785.18 2014-03-19 03:53:00 | 3782.78 | 3787.00 | 3775.00 | 3784.01 | 107.24 | 405783.17 | 3784.06 2014-03-19 03:54:00 | 3786.99 | 3786.99 | 3774.00 | 3779.44 | 230.75 | 872111.45 | 3779.43 2014-03-19 03:55:00 | 3779.44 | 3785.00 | 3778.00 | 3781.03 | 147.18 | 556535.09 | 3781.35 2014-03-19 03:56:00 | 3781.02 | 3786.97 | 3780.00 | 3783.01 | 182.47 | 690337.64 | 3783.34 2014-03-19 03:57:00 | 3783.01 | 3787.00 | 3779.06 | 3785.00 | 178.80 | 676404.88 | 3783.11 2014-03-19 03:58:00 | 3782.01 | 3793.99 | 3782.01 | 3788.82 | 100.77 | 381569.73 | 3786.73 2014-03-19 03:59:00 | 3788.75 | 3795.89 | 3786.00 | 3795.89 | 179.66 | 680995.69 | 3790.41 2014-03-19 04:00:00 | 3795.00 | 3805.00 | 3792.46 | 3805.00 | 211.09 | 801922.18 | 3798.96 2014-03-19 04:01:00 | 3804.99 | 3805.37 | 3799.00 | 3799.00 | 89.07 | 338578.10 | 3801.47 2014-03-19 04:02:00 | 3799.00 | 3800.00 | 3797.99 | 3799.00 | 59.02 | 224218.07 | 3799.08 2014-03-19 04:03:00 | 3800.00 | 3800.00 | 3798.00 | 3798.96 | 32.19 | 122279.28 | 3798.91 2014-03-19 04:04:00 | 3798.06 | 3798.99 | 3796.01 | 3798.15 | 61.20 | 232429.15 | 3797.92 2014-03-19 04:05:00 | 3798.15 | 3798.16 | 3795.00 | 3798.00 | 93.34 | 354393.07 | 3797.00 2014-03-19 04:06:00 | 3798.00 | 3798.00 | 3796.06 | 3798.00 | 62.13 | 235931.10 | 3797.38 2014-03-19 04:07:00 | 3797.07 | 3799.22 | 3797.07 | 3798.02 | 55.60 | 211156.76 | 3798.06 2014-03-19 04:08:00 | 3797.01 | 3798.00 | 3792.01 | 3792.68 | 159.61 | 605818.81 | 3795.67 2014-03-19 04:09:00 | 3792.04 | 3796.00 | 3790.00 | 3793.98 | 103.65 | 393183.41 | 3793.41 2014-03-19 04:10:00 | 3792.91 | 3798.00 | 3792.01 | 3795.00 | 104.33 | 395885.60 | 3794.44 2014-03-19 04:11:00 | 3794.88 | 3794.98 | 3790.00 | 3792.17 | 76.86 | 291545.41 | 3793.15 2014-03-19 04:12:00 | 3793.40 | 3794.90 | 3790.10 | 3793.00 | 87.13 | 330483.50 | 3793.04 2014-03-19 04:13:00 | 3793.07 | 3793.99 | 3790.16 | 3792.96 | 126.63 | 480163.25 | 3792.01 2014-03-19 04:14:00 | 3793.31 | 3794.00 | 3790.10 | 3793.00 | 124.80 | 473217.68 | 3791.81 2014-03-19 04:15:00 | 3793.00 | 3795.02 | 3792.00 | 3792.00 | 148.84 | 564728.84 | 3794.18 2014-03-19 04:16:00 | 3791.15 | 3793.66 | 3790.03 | 3792.09 | 184.58 | 699820.58 | 3791.34 2014-03-19 04:17:00 | 3790.08 | 3792.06 | 3779.99 | 3788.64 | 219.19 | 830007.49 | 3786.76 2014-03-19 04:18:00 | 3788.99 | 3790.00 | 3783.88 | 3787.00 | 99.17 | 375482.51 | 3786.29 2014-03-19 04:19:00 | 3786.99 | 3792.09 | 3785.00 | 3791.99 | 147.70 | 559637.93 | 3788.94 2014-03-19 04:20:00 | 3790.03 | 3795.10 | 3789.02 | 3794.89 | 151.09 | 572871.85 | 3791.59 2014-03-19 04:21:00 | 3794.80 | 3794.99 | 3792.00 | 3794.00 | 97.46 | 369730.40 | 3793.82 2014-03-19 04:22:00 | 3794.00 | 3802.72 | 3792.00 | 3802.66 | 137.15 | 520800.16 | 3797.25 2014-03-19 04:23:00 | 3802.72 | 3815.00 | 3800.00 | 3807.23 | 145.99 | 556013.99 | 3808.52 2014-03-19 04:24:00 | 3807.62 | 3817.00 | 3807.15 | 3816.93 | 171.57 | 654110.70 | 3812.52 2014-03-19 04:25:00 | 3816.89 | 3818.80 | 3814.00 | 3817.00 | 109.47 | 417639.72 | 3815.28 2014-03-19 04:26:00 | 3814.06 | 3817.66 | 3814.00 | 3814.99 | 83.11 | 317031.69 | 3814.47 2014-03-19 04:27:00 | 3815.00 | 3821.00 | 3813.46 | 3820.00 | 200.51 | 765381.43 | 3817.12 2014-03-19 04:28:00 | 3820.00 | 3822.91 | 3815.01 | 3821.98 | 79.06 | 301964.83 | 3819.68 2014-03-19 04:29:00 | 3820.00 | 3822.00 | 3815.16 | 3817.74 | 130.59 | 498549.63 | 3817.61 2014-03-19 04:30:00 | 3816.04 | 3817.76 | 3815.85 | 3815.97 | 86.59 | 330444.95 | 3816.16 2014-03-19 04:31:00 | 3815.95 | 3817.46 | 3810.00 | 3812.03 | 80.91 | 308582.22 | 3814.08 2014-03-19 04:32:00 | 3812.28 | 3812.29 | 3803.95 | 3803.99 | 112.54 | 428571.26 | 3808.17 2014-03-19 04:33:00 | 3803.99 | 3808.47 | 3803.90 | 3804.73 | 71.70 | 272867.66 | 3805.47 2014-03-19 04:34:00 | 3804.00 | 3805.01 | 3803.99 | 3805.01 | 55.98 | 212993.95 | 3804.75 2014-03-19 04:35:00 | 3805.00 | 3805.01 | 3804.00 | 3804.62 | 109.44 | 416371.83 | 3804.67 2014-03-19 04:36:00 | 3804.61 | 3805.97 | 3804.61 | 3805.88 | 78.32 | 298030.78 | 3805.34 2014-03-19 04:37:00 | 3804.72 | 3819.00 | 3804.72 | 3811.00 | 121.18 | 461693.52 | 3809.89 2014-03-19 04:38:00 | 3810.00 | 3811.79 | 3807.00 | 3810.06 | 124.78 | 475315.76 | 3809.38 2014-03-19 04:39:00 | 3810.89 | 3813.95 | 3809.97 | 3813.55 | 68.81 | 262225.94 | 3810.76 2014-03-19 04:40:00 | 3811.06 | 3813.95 | 3811.06 | 3813.67 | 130.25 | 496637.53 | 3812.99 2014-03-19 04:41:00 | 3813.75 | 3813.91 | 3812.00 | 3812.55 | 88.18 | 336196.84 | 3812.84 2014-03-19 04:42:00 | 3813.59 | 3813.73 | 3810.68 | 3813.00 | 152.43 | 581134.18 | 3812.44 2014-03-19 04:43:00 | 3813.03 | 3813.92 | 3813.00 | 3813.00 | 26.02 | 99225.35 | 3813.13 2014-03-19 04:44:00 | 3813.00 | 3813.93 | 3813.00 | 3813.00 | 16.72 | 63745.00 | 3813.41 2014-03-19 04:45:00 | 3813.66 | 3814.00 | 3810.01 | 3813.73 | 42.76 | 163058.97 | 3813.35 2014-03-19 04:46:00 | 3813.25 | 3815.72 | 3813.00 | 3814.84 | 57.64 | 219835.58 | 3813.81 2014-03-19 04:47:00 | 3815.99 | 3815.99 | 3814.53 | 3815.00 | 66.23 | 252713.77 | 3815.47 2014-03-19 04:48:00 | 3815.39 | 3815.96 | 3814.39 | 3814.39 | 56.82 | 216818.93 | 3815.69 2014-03-19 04:49:00 | 3813.78 | 3814.37 | 3810.09 | 3811.04 | 61.34 | 233814.14 | 3811.71 2014-03-19 04:50:00 | 3810.09 | 3812.89 | 3809.00 | 3809.83 | 59.70 | 227470.35 | 3810.48 2014-03-19 04:51:00 | 3809.03 | 3812.00 | 3809.03 | 3812.00 | 69.40 | 264465.79 | 3810.64 2014-03-19 04:52:00 | 3811.97 | 3811.98 | 3801.00 | 3809.34 | 106.38 | 405014.46 | 3807.28 2014-03-19 04:53:00 | 3809.05 | 3809.05 | 3806.00 | 3807.78 | 60.95 | 232068.43 | 3807.58 2014-03-19 04:54:00 | 3807.78 | 3807.78 | 3804.02 | 3805.99 | 114.67 | 436364.36 | 3805.33 2014-03-19 04:55:00 | 3806.00 | 3807.66 | 3804.92 | 3806.03 | 61.86 | 235448.55 | 3805.97 2014-03-19 04:56:00 | 3805.83 | 3806.05 | 3803.01 | 3804.42 | 84.10 | 319944.79 | 3804.38 2014-03-19 04:57:00 | 3805.88 | 3805.88 | 3803.00 | 3803.00 | 37.66 | 143226.49 | 3803.05 2014-03-19 04:58:00 | 3803.00 | 3803.00 | 3801.00 | 3802.32 | 108.94 | 414216.59 | 3802.11 2014-03-19 04:59:00 | 3801.19 | 3807.66 | 3801.19 | 3804.99 | 63.41 | 241272.79 | 3805.14 2014-03-19 05:00:00 | 3804.99 | 3807.48 | 3804.99 | 3806.06 | 74.50 | 283605.73 | 3806.58 2014-03-19 05:01:00 | 3806.15 | 3808.00 | 3801.18 | 3806.84 | 92.34 | 351454.91 | 3805.97 2014-03-19 05:02:00 | 3807.24 | 3807.79 | 3801.00 | 3805.85 | 58.72 | 223358.95 | 3803.60 2014-03-19 05:03:00 | 3804.44 | 3806.45 | 3802.00 | 3803.09 | 118.33 | 450086.37 | 3803.56 2014-03-19 05:04:00 | 3803.95 | 3805.20 | 3802.14 | 3803.57 | 84.13 | 319989.10 | 3803.55 2014-03-19 05:05:00 | 3803.68 | 3806.74 | 3802.00 | 3804.27 | 133.95 | 509540.89 | 3803.93 2014-03-19 05:06:00 | 3804.78 | 3808.00 | 3801.00 | 3805.00 | 153.10 | 582511.68 | 3804.90 2014-03-19 05:07:00 | 3804.08 | 3806.88 | 3804.07 | 3805.03 | 92.61 | 352392.97 | 3805.29 2014-03-19 05:08:00 | 3806.00 | 3806.00 | 3803.96 | 3804.17 | 160.90 | 612274.33 | 3805.24 2014-03-19 05:09:00 | 3804.99 | 3806.01 | 3804.39 | 3805.98 | 70.36 | 267741.23 | 3805.47 2014-03-19 05:10:00 | 3805.98 | 3805.99 | 3805.00 | 3805.98 | 56.30 | 214262.35 | 3805.59 2014-03-19 05:11:00 | 3805.98 | 3806.00 | 3805.01 | 3806.00 | 64.07 | 243843.31 | 3805.95 2014-03-19 05:12:00 | 3806.00 | 3806.85 | 3805.93 | 3806.79 | 60.21 | 229180.35 | 3806.22 2014-03-19 05:13:00 | 3806.00 | 3806.79 | 3804.60 | 3806.11 | 67.89 | 258372.41 | 3805.58 2014-03-19 05:14:00 | 3805.87 | 3807.44 | 3801.00 | 3804.00 | 125.88 | 478750.33 | 3803.29 2014-03-19 05:15:00 | 3804.53 | 3804.53 | 3801.00 | 3801.95 | 68.18 | 259216.87 | 3802.12 2014-03-19 05:16:00 | 3801.94 | 3802.86 | 3801.00 | 3802.57 | 33.15 | 126010.10 | 3801.78 2014-03-19 05:17:00 | 3801.05 | 3801.79 | 3801.02 | 3801.75 | 6.10 | 23175.77 | 3801.18 2014-03-19 05:18:00 | 3801.74 | 3801.77 | 3801.10 | 3801.74 | 16.59 | 63083.98 | 3801.61 2014-03-19 05:19:00 | 3801.77 | 3804.00 | 3801.77 | 3803.64 | 51.47 | 195751.78 | 3803.00 2014-03-19 05:20:00 | 3803.84 | 3803.98 | 3802.00 | 3803.81 | 114.94 | 437084.40 | 3802.85 2014-03-19 05:21:00 | 3802.35 | 3804.98 | 3802.15 | 3802.97 | 84.74 | 322267.15 | 3802.97 2014-03-19 05:22:00 | 3803.00 | 3803.81 | 3802.26 | 3803.00 | 32.20 | 122441.01 | 3802.87 2014-03-19 05:23:00 | 3803.08 | 3803.60 | 3802.36 | 3803.06 | 24.97 | 94972.66 | 3803.01 2014-03-19 05:24:00 | 3803.00 | 3803.81 | 3802.30 | 3803.21 | 39.50 | 150219.66 | 3803.03 2014-03-19 05:25:00 | 3803.21 | 3803.22 | 3802.26 | 3802.83 | 26.50 | 100773.53 | 3802.77 2014-03-19 05:26:00 | 3802.83 | 3802.83 | 3801.11 | 3801.49 | 49.42 | 187911.29 | 3802.18 2014-03-19 05:27:00 | 3801.14 | 3801.98 | 3797.20 | 3798.01 | 182.54 | 693729.09 | 3800.38 2014-03-19 05:28:00 | 3798.12 | 3799.77 | 3797.00 | 3797.00 | 40.32 | 153180.21 | 3798.74 2014-03-19 05:29:00 | 3797.00 | 3797.00 | 3790.00 | 3793.00 | 112.64 | 427351.55 | 3793.86 2014-03-19 05:30:00 | 3791.80 | 3793.00 | 3788.51 | 3788.55 | 107.22 | 406475.57 | 3790.94 2014-03-19 05:31:00 | 3789.99 | 3790.00 | 3785.00 | 3790.00 | 139.63 | 529135.72 | 3789.47 2014-03-19 05:32:00 | 3790.00 | 3793.00 | 3789.98 | 3793.00 | 62.52 | 237057.90 | 3791.77 2014-03-19 05:33:00 | 3791.59 | 3798.00 | 3791.00 | 3793.85 | 156.31 | 593185.50 | 3794.95 2014-03-19 05:34:00 | 3793.04 | 3795.92 | 3793.04 | 3793.60 | 74.09 | 281146.64 | 3794.71 2014-03-19 05:35:00 | 3794.08 | 3795.00 | 3793.57 | 3794.90 | 51.46 | 195272.46 | 3794.35 2014-03-19 05:36:00 | 3794.01 | 3800.00 | 3794.01 | 3796.11 | 174.76 | 663571.85 | 3796.98 2014-03-19 05:37:00 | 3797.00 | 3797.00 | 3793.93 | 3793.99 | 109.23 | 414545.60 | 3795.16 2014-03-19 05:38:00 | 3795.99 | 3795.99 | 3793.00 | 3794.00 | 52.03 | 197432.63 | 3794.67 2014-03-19 05:39:00 | 3793.85 | 3799.88 | 3792.00 | 3798.94 | 64.62 | 245244.59 | 3795.12 2014-03-19 05:40:00 | 3799.48 | 3800.00 | 3796.05 | 3797.15 | 117.47 | 446134.30 | 3797.99 2014-03-19 05:41:00 | 3797.00 | 3798.00 | 3795.91 | 3797.99 | 95.50 | 362612.03 | 3797.10 2014-03-19 05:42:00 | 3797.99 | 3798.61 | 3797.38 | 3798.52 | 42.69 | 162116.25 | 3797.79 2014-03-19 05:43:00 | 3798.51 | 3798.56 | 3795.11 | 3795.12 | 71.31 | 270781.72 | 3797.41 2014-03-19 05:44:00 | 3795.11 | 3798.00 | 3795.11 | 3797.37 | 122.07 | 463443.38 | 3796.66 2014-03-19 05:45:00 | 3796.15 | 3797.35 | 3794.80 | 3795.00 | 43.59 | 165438.36 | 3795.76 2014-03-19 05:46:00 | 3794.00 | 3794.91 | 3791.00 | 3791.10 | 90.47 | 343168.22 | 3793.30 2014-03-19 05:47:00 | 3791.10 | 3792.40 | 3788.11 | 3791.08 | 85.43 | 323804.10 | 3790.29 2014-03-19 05:48:00 | 3791.09 | 3793.00 | 3791.00 | 3792.36 | 19.05 | 72223.46 | 3791.66 2014-03-19 05:49:00 | 3792.99 | 3793.00 | 3792.09 | 3792.98 | 15.72 | 59621.21 | 3792.70 2014-03-19 05:50:00 | 3792.98 | 3794.00 | 3792.53 | 3793.06 | 53.37 | 202451.25 | 3793.07 2014-03-19 05:51:00 | 3793.04 | 3793.98 | 3792.35 | 3793.93 | 76.07 | 288527.31 | 3793.12 2014-03-19 05:52:00 | 3793.03 | 3793.98 | 3792.35 | 3793.03 | 51.15 | 194025.38 | 3793.19 2014-03-19 05:53:00 | 3793.43 | 3793.98 | 3792.45 | 3793.98 | 33.27 | 126180.84 | 3793.09 2014-03-19 05:54:00 | 3793.98 | 3794.00 | 3792.41 | 3792.90 | 56.17 | 213067.00 | 3793.19 2014-03-19 05:55:00 | 3793.32 | 3793.32 | 3790.75 | 3790.75 | 41.26 | 156438.66 | 3791.62 2014-03-19 05:56:00 | 3790.62 | 3791.00 | 3790.00 | 3790.59 | 31.29 | 118613.99 | 3790.31 2014-03-19 05:57:00 | 3790.00 | 3791.01 | 3788.32 | 3789.95 | 133.66 | 506530.28 | 3789.58 2014-03-19 05:58:00 | 3789.37 | 3791.64 | 3789.37 | 3791.00 | 74.53 | 282515.71 | 3790.48 2014-03-19 05:59:00 | 3791.03 | 3794.00 | 3791.00 | 3792.30 | 72.53 | 275078.07 | 3792.66 2014-03-19 06:00:00 | 3793.95 | 3794.00 | 3791.22 | 3791.90 | 240.17 | 910913.99 | 3792.82 2014-03-19 06:01:00 | 3791.90 | 3793.00 | 3791.01 | 3791.90 | 81.62 | 309505.88 | 3792.03 2014-03-19 06:02:00 | 3791.90 | 3791.90 | 3788.12 | 3788.96 | 61.45 | 232900.39 | 3789.89 2014-03-19 06:03:00 | 3789.19 | 3790.00 | 3785.00 | 3785.00 | 261.43 | 990383.17 | 3788.29 2014-03-19 06:04:00 | 3785.35 | 3785.35 | 3775.00 | 3783.04 | 116.03 | 438802.49 | 3781.70 2014-03-19 06:05:00 | 3781.00 | 3781.65 | 3773.00 | 3775.49 | 135.29 | 511124.85 | 3778.08 2014-03-19 06:06:00 | 3775.72 | 3780.00 | 3764.79 | 3773.76 | 153.62 | 579747.32 | 3773.81 2014-03-19 06:07:00 | 3773.33 | 3775.00 | 3760.12 | 3774.74 | 162.58 | 613280.02 | 3772.20 2014-03-19 06:08:00 | 3774.74 | 3777.97 | 3762.00 | 3769.99 | 135.90 | 512437.60 | 3770.64 2014-03-19 06:09:00 | 3769.99 | 3777.76 | 3764.95 | 3777.74 | 108.30 | 408236.97 | 3769.36 2014-03-19 06:10:00 | 3776.13 | 3777.76 | 3770.00 | 3770.65 | 318.99 | 1203840.35 | 3773.88 2014-03-19 06:11:00 | 3770.12 | 3780.00 | 3770.12 | 3777.03 | 158.06 | 596729.82 | 3775.43 2014-03-19 06:12:00 | 3778.99 | 3781.00 | 3775.00 | 3780.99 | 170.70 | 644917.60 | 3778.03 2014-03-19 06:13:00 | 3780.00 | 3783.04 | 3777.02 | 3780.01 | 176.10 | 665634.40 | 3779.97 2014-03-19 06:14:00 | 3778.68 | 3785.00 | 3778.12 | 3781.09 | 258.93 | 979218.37 | 3781.82 2014-03-19 06:15:00 | 3781.09 | 3781.09 | 3778.20 | 3780.00 | 96.08 | 363166.98 | 3779.88 2014-03-19 06:16:00 | 3780.94 | 3781.00 | 3778.51 | 3779.22 | 184.10 | 695803.76 | 3779.53 2014-03-19 06:17:00 | 3779.69 | 3781.09 | 3778.66 | 3781.09 | 119.13 | 450325.95 | 3780.03 2014-03-19 06:18:00 | 3781.14 | 3786.95 | 3781.12 | 3786.95 | 131.17 | 496337.28 | 3783.87 2014-03-19 06:19:00 | 3787.00 | 3800.00 | 3784.01 | 3796.32 | 152.58 | 578503.61 | 3791.40 2014-03-19 06:20:00 | 3797.71 | 3801.03 | 3793.02 | 3800.03 | 143.13 | 543640.60 | 3798.26 2014-03-19 06:21:00 | 3800.03 | 3800.07 | 3793.12 | 3794.26 | 141.30 | 536405.66 | 3796.30 2014-03-19 06:22:00 | 3795.92 | 3795.98 | 3786.89 | 3792.85 | 215.52 | 817196.98 | 3791.69 2014-03-19 06:23:00 | 3787.01 | 3792.45 | 3787.01 | 3789.48 | 157.23 | 595847.56 | 3789.73 2014-03-19 06:24:00 | 3788.85 | 3789.30 | 3781.10 | 3786.00 | 98.99 | 374784.06 | 3786.08 2014-03-19 06:25:00 | 3787.45 | 3789.07 | 3786.03 | 3788.99 | 108.80 | 412125.71 | 3787.85 2014-03-19 06:26:00 | 3789.04 | 3791.00 | 3786.25 | 3789.68 | 66.77 | 252983.12 | 3789.10 2014-03-19 06:27:00 | 3788.72 | 3797.35 | 3788.72 | 3794.10 | 170.77 | 647754.53 | 3793.14 2014-03-19 06:28:00 | 3795.95 | 3803.49 | 3793.99 | 3802.13 | 164.52 | 625191.57 | 3800.14 2014-03-19 06:29:00 | 3802.00 | 3811.00 | 3802.00 | 3811.00 | 213.50 | 812635.39 | 3806.34 2014-03-19 06:30:00 | 3811.00 | 3815.02 | 3809.03 | 3815.02 | 225.36 | 859100.46 | 3812.09 2014-03-19 06:31:00 | 3815.00 | 3822.00 | 3815.00 | 3820.00 | 289.82 | 1106553.19 | 3818.12 2014-03-19 06:32:00 | 3820.00 | 3830.01 | 3815.00 | 3823.56 | 386.17 | 1476898.41 | 3824.50 2014-03-19 06:33:00 | 3823.56 | 3830.00 | 3821.38 | 3821.46 | 214.40 | 820354.21 | 3826.23 2014-03-19 06:34:00 | 3820.50 | 3821.96 | 3792.00 | 3805.57 | 230.22 | 876545.83 | 3807.38 2014-03-19 06:35:00 | 3811.08 | 3812.50 | 3792.00 | 3793.75 | 112.87 | 429129.53 | 3801.98 2014-03-19 06:36:00 | 3793.75 | 3809.98 | 3791.99 | 3795.45 | 173.09 | 657636.68 | 3799.48 2014-03-19 06:37:00 | 3795.68 | 3799.99 | 3795.00 | 3799.00 | 117.88 | 447644.31 | 3797.43 2014-03-19 06:38:00 | 3799.00 | 3800.92 | 3796.11 | 3797.68 | 95.68 | 363430.35 | 3798.51 2014-03-19 06:39:00 | 3796.44 | 3797.45 | 3791.10 | 3791.26 | 75.99 | 288438.19 | 3795.79 2014-03-19 06:40:00 | 3794.75 | 3795.10 | 3789.00 | 3789.01 | 185.66 | 704086.60 | 3792.28 2014-03-19 06:41:00 | 3789.01 | 3789.01 | 3786.00 | 3786.00 | 177.22 | 671078.09 | 3786.70 2014-03-19 06:42:00 | 3786.00 | 3786.00 | 3782.14 | 3784.00 | 97.53 | 369103.96 | 3784.67 2014-03-19 06:43:00 | 3783.31 | 3786.22 | 3782.00 | 3784.00 | 116.36 | 440283.85 | 3783.94 2014-03-19 06:44:00 | 3783.10 | 3785.85 | 3782.55 | 3785.13 | 106.52 | 403066.96 | 3784.10 2014-03-19 06:45:00 | 3785.93 | 3785.96 | 3783.10 | 3785.00 | 153.28 | 580065.82 | 3784.28 2014-03-19 06:46:00 | 3785.00 | 3785.99 | 3784.00 | 3785.00 | 87.19 | 330019.00 | 3784.88 2014-03-19 06:47:00 | 3785.98 | 3785.99 | 3784.30 | 3785.00 | 59.18 | 223980.93 | 3785.06 2014-03-19 06:48:00 | 3785.00 | 3787.00 | 3785.00 | 3786.00 | 55.68 | 210811.72 | 3786.40 2014-03-19 06:49:00 | 3786.00 | 3786.94 | 3785.02 | 3786.49 | 69.29 | 262340.97 | 3785.91 2014-03-19 06:50:00 | 3786.04 | 3786.48 | 3780.00 | 3784.50 | 192.12 | 726765.50 | 3782.81 2014-03-19 06:51:00 | 3784.50 | 3785.99 | 3782.96 | 3783.14 | 130.80 | 495014.11 | 3784.54 2014-03-19 06:52:00 | 3783.05 | 3784.41 | 3778.86 | 3778.88 | 129.57 | 489982.59 | 3781.75 2014-03-19 06:53:00 | 3781.86 | 3781.86 | 3779.70 | 3780.00 | 69.00 | 260839.99 | 3780.51 2014-03-19 06:54:00 | 3780.00 | 3780.05 | 3775.00 | 3776.00 | 133.74 | 505175.14 | 3777.38 2014-03-19 06:55:00 | 3777.75 | 3781.00 | 3770.09 | 3777.72 | 155.47 | 587364.60 | 3777.97 2014-03-19 06:56:00 | 3777.72 | 3781.00 | 3769.99 | 3775.56 | 240.92 | 909551.50 | 3775.26 2014-03-19 06:57:00 | 3775.29 | 3781.00 | 3775.28 | 3778.00 | 121.85 | 460378.50 | 3778.15 2014-03-19 06:58:00 | 3778.00 | 3780.00 | 3777.95 | 3780.00 | 44.19 | 166979.96 | 3778.77 2014-03-19 06:59:00 | 3780.00 | 3781.15 | 3779.00 | 3781.13 | 59.60 | 225332.08 | 3780.55 2014-03-19 07:00:00 | 3781.13 | 3782.64 | 3780.19 | 3780.95 | 83.65 | 316329.71 | 3781.41 2014-03-19 07:01:00 | 3780.87 | 3782.81 | 3780.17 | 3781.00 | 184.36 | 697146.11 | 3781.44 2014-03-19 07:02:00 | 3782.44 | 3783.64 | 3781.01 | 3783.55 | 91.20 | 344978.86 | 3782.75 2014-03-19 07:03:00 | 3783.58 | 3784.38 | 3783.00 | 3784.30 | 81.84 | 309669.96 | 3783.66 2014-03-19 07:04:00 | 3785.01 | 3786.00 | 3782.06 | 3784.82 | 90.46 | 342296.51 | 3783.91 2014-03-19 07:05:00 | 3784.88 | 3784.88 | 3782.06 | 3783.55 | 16.90 | 63950.14 | 3783.36 2014-03-19 07:06:00 | 3783.00 | 3784.00 | 3781.63 | 3782.01 | 35.44 | 134068.59 | 3782.97 2014-03-19 07:07:00 | 3782.00 | 3782.20 | 3782.00 | 3782.20 | 8.60 | 32510.54 | 3782.05 2014-03-19 07:08:00 | 3782.11 | 3782.25 | 3780.10 | 3780.15 | 105.36 | 398353.68 | 3780.99 2014-03-19 07:09:00 | 3780.10 | 3780.12 | 3762.60 | 3764.00 | 108.33 | 408428.69 | 3770.19 2014-03-19 07:10:00 | 3764.01 | 3765.09 | 3758.48 | 3765.00 | 151.54 | 570150.04 | 3762.45 2014-03-19 07:11:00 | 3765.00 | 3765.09 | 3760.04 | 3764.01 | 84.34 | 317490.34 | 3764.45 2014-03-19 07:12:00 | 3760.07 | 3764.01 | 3760.07 | 3760.21 | 189.12 | 711467.00 | 3762.07 2014-03-19 07:13:00 | 3760.21 | 3764.00 | 3758.00 | 3762.00 | 153.57 | 577455.92 | 3760.29 2014-03-19 07:14:00 | 3762.00 | 3763.80 | 3760.00 | 3761.81 | 93.56 | 351908.31 | 3761.47 2014-03-19 07:15:00 | 3760.12 | 3764.01 | 3743.40 | 3759.76 | 259.19 | 973451.22 | 3755.73 2014-03-19 07:16:00 | 3754.75 | 3760.01 | 3754.01 | 3757.77 | 124.17 | 466513.62 | 3757.06 2014-03-19 07:17:00 | 3755.48 | 3757.00 | 3702.19 | 3730.00 | 188.47 | 705400.58 | 3742.73 2014-03-19 07:18:00 | 3730.00 | 3748.00 | 3701.10 | 3746.81 | 236.34 | 882347.16 | 3733.38 2014-03-19 07:19:00 | 3746.94 | 3747.00 | 3701.00 | 3741.03 | 253.66 | 947475.85 | 3735.28 2014-03-19 07:20:00 | 3741.03 | 3755.00 | 3733.93 | 3745.04 | 128.86 | 482632.69 | 3745.29 2014-03-19 07:21:00 | 3749.00 | 3750.00 | 3745.00 | 3750.00 | 140.22 | 525468.75 | 3747.59 2014-03-19 07:22:00 | 3749.03 | 3750.00 | 3745.69 | 3748.76 | 191.86 | 719408.47 | 3749.63 2014-03-19 07:23:00 | 3747.60 | 3755.00 | 3746.00 | 3750.48 | 239.44 | 898021.02 | 3750.46 2014-03-19 07:24:00 | 3750.18 | 3757.32 | 3750.18 | 3753.03 | 234.99 | 881995.14 | 3753.30 2014-03-19 07:25:00 | 3752.11 | 3759.98 | 3752.11 | 3759.24 | 188.29 | 707158.74 | 3755.63 2014-03-19 07:26:00 | 3758.55 | 3762.00 | 3757.33 | 3759.05 | 180.60 | 679046.71 | 3760.05 2014-03-19 07:27:00 | 3759.95 | 3762.00 | 3758.20 | 3759.98 | 183.19 | 688732.73 | 3759.75 2014-03-19 07:28:00 | 3759.03 | 3761.97 | 3758.00 | 3761.35 | 201.61 | 758118.60 | 3760.36 2014-03-19 07:29:00 | 3760.95 | 3761.89 | 3754.15 | 3760.60 | 175.94 | 661258.97 | 3758.52 2014-03-19 07:30:00 | 3760.59 | 3760.59 | 3756.32 | 3757.17 | 172.63 | 648660.55 | 3757.45 2014-03-19 07:31:00 | 3757.47 | 3758.00 | 3751.00 | 3752.00 | 166.76 | 626320.78 | 3755.82 2014-03-19 07:32:00 | 3752.00 | 3756.05 | 3743.72 | 3744.11 | 136.17 | 510565.95 | 3749.53 2014-03-19 07:33:00 | 3744.06 | 3756.01 | 3743.70 | 3755.97 | 162.97 | 610698.25 | 3747.26 2014-03-19 07:34:00 | 3750.02 | 3755.89 | 3745.00 | 3747.57 | 200.22 | 750495.57 | 3748.30 2014-03-19 07:35:00 | 3745.12 | 3752.62 | 3745.01 | 3750.14 | 280.09 | 1049934.27 | 3748.59 2014-03-19 07:36:00 | 3750.14 | 3752.96 | 3743.71 | 3748.38 | 252.12 | 944905.17 | 3747.84 2014-03-19 07:37:00 | 3744.57 | 3748.70 | 3743.10 | 3743.12 | 126.75 | 474586.71 | 3744.36 2014-03-19 07:38:00 | 3743.13 | 3745.97 | 3738.03 | 3742.38 | 235.57 | 881133.44 | 3740.45 2014-03-19 07:39:00 | 3741.11 | 3744.58 | 3737.87 | 3740.00 | 230.98 | 864128.11 | 3741.09 2014-03-19 07:40:00 | 3741.44 | 3743.00 | 3739.07 | 3742.99 | 157.95 | 590872.74 | 3740.96 2014-03-19 07:41:00 | 3741.10 | 3745.10 | 3741.00 | 3744.47 | 204.74 | 766401.65 | 3743.37 2014-03-19 07:42:00 | 3742.83 | 3744.61 | 3740.88 | 3744.60 | 194.97 | 729733.32 | 3742.86 2014-03-19 07:43:00 | 3745.00 | 3745.10 | 3743.98 | 3743.98 | 61.16 | 229013.99 | 3744.69 2014-03-19 07:44:00 | 3743.98 | 3744.00 | 3741.22 | 3742.51 | 78.92 | 295351.47 | 3742.37 2014-03-19 07:45:00 | 3742.71 | 3743.98 | 3742.71 | 3743.00 | 179.07 | 670313.12 | 3743.30 2014-03-19 07:46:00 | 3743.01 | 3744.90 | 3743.00 | 3744.90 | 150.08 | 561926.72 | 3744.18 2014-03-19 07:47:00 | 3743.35 | 3746.36 | 3743.35 | 3746.24 | 178.66 | 668993.49 | 3744.53 2014-03-19 07:48:00 | 3746.24 | 3747.09 | 3742.93 | 3747.09 | 175.27 | 656500.55 | 3745.65 2014-03-19 07:49:00 | 3747.09 | 3748.82 | 3743.07 | 3748.82 | 27.92 | 104599.18 | 3746.79 2014-03-19 07:50:00 | 3748.90 | 3750.00 | 3748.50 | 3749.96 | 122.89 | 460775.67 | 3749.50 2014-03-19 07:51:00 | 3749.03 | 3753.45 | 3748.00 | 3753.45 | 91.54 | 343209.78 | 3749.49 2014-03-19 07:52:00 | 3753.47 | 3754.26 | 3750.00 | 3753.47 | 91.61 | 343779.60 | 3752.72 2014-03-19 07:53:00 | 3753.39 | 3754.75 | 3748.00 | 3751.03 | 239.37 | 898056.31 | 3751.77 2014-03-19 07:54:00 | 3751.09 | 3754.72 | 3749.06 | 3751.49 | 177.18 | 664611.53 | 3751.10 2014-03-19 07:55:00 | 3751.49 | 3752.99 | 3742.00 | 3750.90 | 202.26 | 758440.79 | 3749.89 2014-03-19 07:56:00 | 3750.88 | 3750.88 | 3745.05 | 3749.01 | 200.69 | 752247.95 | 3748.27 2014-03-19 07:57:00 | 3749.01 | 3749.01 | 3745.24 | 3748.65 | 144.51 | 541559.44 | 3747.63 2014-03-19 07:58:00 | 3747.89 | 3750.72 | 3745.11 | 3745.53 | 203.26 | 761745.99 | 3747.68 2014-03-19 07:59:00 | 3747.14 | 3748.00 | 3745.11 | 3747.65 | 312.84 | 1172171.58 | 3746.91 2014-03-19 08:00:00 | 3747.49 | 3751.00 | 3746.26 | 3750.02 | 127.32 | 477178.20 | 3747.75 2014-03-19 08:01:00 | 3751.00 | 3752.89 | 3748.12 | 3752.00 | 49.58 | 185984.33 | 3750.89 2014-03-19 08:02:00 | 3752.01 | 3760.00 | 3752.01 | 3757.40 | 67.06 | 252040.05 | 3758.31 2014-03-19 08:03:00 | 3757.60 | 3765.82 | 3757.46 | 3764.82 | 180.16 | 677566.59 | 3760.89 2014-03-19 08:04:00 | 3766.00 | 3770.00 | 3763.00 | 3769.94 | 142.19 | 535618.01 | 3767.02 2014-03-19 08:05:00 | 3769.94 | 3770.00 | 3760.01 | 3763.50 | 262.50 | 988358.77 | 3765.25 2014-03-19 08:06:00 | 3760.00 | 3762.44 | 3736.12 | 3739.98 | 224.70 | 843139.50 | 3752.36 2014-03-19 08:07:00 | 3732.40 | 3746.56 | 3730.00 | 3738.82 | 281.87 | 1052896.23 | 3735.44 2014-03-19 08:08:00 | 3740.02 | 3758.00 | 3733.00 | 3744.32 | 271.41 | 1015883.54 | 3743.04 2014-03-19 08:09:00 | 3743.67 | 3745.00 | 3743.00 | 3744.16 | 175.84 | 658376.56 | 3744.09 2014-03-19 08:10:00 | 3744.81 | 3744.99 | 3738.95 | 3739.15 | 279.18 | 1044614.19 | 3741.74 2014-03-19 08:11:00 | 3740.00 | 3742.96 | 3733.00 | 3741.15 | 180.64 | 675559.38 | 3739.89 2014-03-19 08:12:00 | 3742.79 | 3742.84 | 3740.00 | 3740.86 | 75.09 | 280916.70 | 3741.07 2014-03-19 08:13:00 | 3740.87 | 3743.00 | 3736.00 | 3739.91 | 180.05 | 673380.76 | 3739.94 2014-03-19 08:14:00 | 3737.72 | 3740.00 | 3736.00 | 3737.99 | 238.43 | 891398.77 | 3738.60 2014-03-19 08:15:00 | 3738.00 | 3738.00 | 3733.02 | 3736.10 | 174.21 | 650716.90 | 3735.35 2014-03-19 08:16:00 | 3736.10 | 3738.05 | 3735.17 | 3736.00 | 87.38 | 326486.91 | 3736.40 2014-03-19 08:17:00 | 3733.92 | 3736.01 | 3733.00 | 3735.63 | 69.02 | 257781.88 | 3734.83 2014-03-19 08:18:00 | 3736.61 | 3740.00 | 3736.08 | 3740.00 | 184.10 | 688067.10 | 3737.48 2014-03-19 08:19:00 | 3740.02 | 3743.00 | 3738.06 | 3739.96 | 166.06 | 621024.34 | 3739.85 2014-03-19 08:20:00 | 3739.96 | 3745.00 | 3739.96 | 3743.41 | 199.12 | 745107.64 | 3741.97 2014-03-19 08:21:00 | 3742.40 | 3743.89 | 3742.00 | 3743.00 | 138.78 | 519447.86 | 3742.93 2014-03-19 08:22:00 | 3743.90 | 3745.00 | 3743.90 | 3745.00 | 40.21 | 150568.36 | 3744.83 2014-03-19 08:23:00 | 3746.00 | 3754.99 | 3745.32 | 3754.90 | 183.93 | 689754.00 | 3750.07 2014-03-19 08:24:00 | 3754.19 | 3756.31 | 3752.00 | 3752.00 | 115.11 | 432164.94 | 3754.40 2014-03-19 08:25:00 | 3752.00 | 3754.98 | 3747.99 | 3748.83 | 70.13 | 263024.94 | 3750.80 2014-03-19 08:26:00 | 3748.78 | 3748.83 | 3746.01 | 3748.11 | 40.66 | 152376.24 | 3748.03 2014-03-19 08:27:00 | 3748.00 | 3748.00 | 3746.11 | 3747.10 | 116.69 | 437252.74 | 3747.00 2014-03-19 08:28:00 | 3747.00 | 3750.00 | 3745.01 | 3745.94 | 184.14 | 689996.91 | 3747.05 2014-03-19 08:29:00 | 3745.30 | 3747.87 | 3745.07 | 3747.87 | 217.19 | 813640.88 | 3746.20 2014-03-19 08:30:00 | 3748.00 | 3752.10 | 3747.02 | 3749.02 | 134.24 | 503299.10 | 3749.14 2014-03-19 08:31:00 | 3747.89 | 3755.04 | 3747.73 | 3755.04 | 144.10 | 540550.89 | 3751.27 2014-03-19 08:32:00 | 3755.06 | 3758.02 | 3750.50 | 3750.50 | 160.67 | 603606.28 | 3756.83 2014-03-19 08:33:00 | 3756.00 | 3757.92 | 3752.58 | 3756.01 | 125.58 | 471634.99 | 3755.59 2014-03-19 08:34:00 | 3756.94 | 3758.98 | 3755.13 | 3756.00 | 174.84 | 656985.43 | 3757.72 2014-03-19 08:35:00 | 3756.14 | 3758.99 | 3756.14 | 3758.23 | 161.77 | 607878.86 | 3757.58 2014-03-19 08:36:00 | 3758.27 | 3759.00 | 3756.00 | 3758.00 | 193.30 | 726311.86 | 3757.36 2014-03-19 08:37:00 | 3757.59 | 3758.30 | 3757.30 | 3758.29 | 29.43 | 110585.13 | 3757.95 2014-03-19 08:38:00 | 3758.00 | 3760.09 | 3758.00 | 3759.97 | 127.68 | 480005.99 | 3759.47 2014-03-19 08:39:00 | 3760.00 | 3761.00 | 3759.96 | 3761.00 | 35.77 | 134509.30 | 3760.39 2014-03-19 08:40:00 | 3760.96 | 3760.96 | 3760.00 | 3760.83 | 22.90 | 86117.05 | 3760.41 2014-03-19 08:41:00 | 3760.00 | 3760.50 | 3759.95 | 3760.45 | 58.33 | 219340.21 | 3760.20 2014-03-19 08:42:00 | 3760.46 | 3762.00 | 3760.00 | 3761.03 | 53.72 | 202040.85 | 3760.72 2014-03-19 08:43:00 | 3761.99 | 3763.51 | 3760.50 | 3761.00 | 64.72 | 243445.88 | 3761.70 2014-03-19 08:44:00 | 3761.19 | 3761.85 | 3760.50 | 3761.00 | 50.74 | 190837.63 | 3761.31 2014-03-19 08:45:00 | 3761.31 | 3763.50 | 3761.00 | 3763.50 | 113.75 | 427973.39 | 3762.37 2014-03-19 08:46:00 | 3763.02 | 3763.57 | 3761.03 | 3762.33 | 89.03 | 334988.22 | 3762.56 2014-03-19 08:47:00 | 3762.88 | 3763.00 | 3762.33 | 3762.33 | 22.53 | 84777.11 | 3762.85 2014-03-19 08:48:00 | 3761.39 | 3765.00 | 3761.00 | 3764.97 | 91.73 | 345215.13 | 3763.30 2014-03-19 08:49:00 | 3764.58 | 3764.86 | 3761.00 | 3761.92 | 157.56 | 592971.95 | 3763.52 2014-03-19 08:50:00 | 3761.95 | 3763.99 | 3761.95 | 3762.11 | 170.58 | 641879.40 | 3762.83 2014-03-19 08:51:00 | 3762.22 | 3762.22 | 3761.01 | 3761.01 | 6.92 | 26022.56 | 3762.12 2014-03-19 08:52:00 | 3761.30 | 3761.95 | 3759.95 | 3759.95 | 16.01 | 60206.70 | 3760.57 2014-03-19 08:53:00 | 3759.43 | 3759.43 | 3755.21 | 3755.52 | 38.02 | 142882.89 | 3757.90 2014-03-19 08:54:00 | 3755.47 | 3759.43 | 3755.47 | 3758.84 | 241.52 | 907531.74 | 3757.60 2014-03-19 08:55:00 | 3758.01 | 3758.01 | 3755.00 | 3755.41 | 129.25 | 485549.40 | 3756.55 2014-03-19 08:56:00 | 3755.42 | 3756.18 | 3750.00 | 3755.90 | 120.63 | 452713.52 | 3753.07 2014-03-19 08:57:00 | 3755.14 | 3755.95 | 3752.45 | 3754.18 | 94.45 | 354530.68 | 3753.71 2014-03-19 08:58:00 | 3754.18 | 3754.20 | 3752.02 | 3752.02 | 122.87 | 461100.97 | 3752.88 2014-03-19 08:59:00 | 3752.77 | 3753.56 | 3750.48 | 3752.02 | 147.49 | 553397.74 | 3752.18 2014-03-19 09:00:00 | 3751.76 | 3756.80 | 3751.76 | 3754.59 | 111.29 | 417783.13 | 3753.94 2014-03-19 09:01:00 | 3755.47 | 3757.50 | 3754.19 | 3757.46 | 128.08 | 481071.32 | 3756.14 2014-03-19 09:02:00 | 3757.25 | 3759.95 | 3756.32 | 3759.02 | 83.96 | 315494.43 | 3757.50 2014-03-19 09:03:00 | 3759.03 | 3761.08 | 3759.03 | 3761.08 | 13.03 | 49005.06 | 3760.36 2014-03-19 09:04:00 | 3761.08 | 3762.66 | 3760.32 | 3762.59 | 46.70 | 175648.55 | 3761.45 2014-03-19 09:05:00 | 3762.59 | 3767.48 | 3760.92 | 3767.23 | 119.78 | 450858.50 | 3764.18 2014-03-19 09:06:00 | 3767.19 | 3770.00 | 3764.36 | 3767.14 | 107.84 | 406262.25 | 3767.16 2014-03-19 09:07:00 | 3769.20 | 3769.23 | 3766.02 | 3766.75 | 134.93 | 508310.57 | 3767.24 2014-03-19 09:08:00 | 3767.75 | 3770.00 | 3766.76 | 3768.48 | 198.14 | 746702.12 | 3768.62 2014-03-19 09:09:00 | 3768.26 | 3770.14 | 3768.22 | 3770.14 | 152.92 | 576394.06 | 3769.28 2014-03-19 09:10:00 | 3770.14 | 3771.99 | 3765.00 | 3765.26 | 113.89 | 429342.79 | 3769.80 2014-03-19 09:11:00 | 3765.44 | 3771.99 | 3764.15 | 3765.34 | 79.18 | 298230.47 | 3766.68 2014-03-19 09:12:00 | 3766.91 | 3772.00 | 3766.55 | 3767.84 | 142.44 | 536781.96 | 3768.58 2014-03-19 09:13:00 | 3767.97 | 3767.98 | 3765.00 | 3767.01 | 121.74 | 458582.42 | 3766.81 2014-03-19 09:14:00 | 3767.00 | 3767.63 | 3765.00 | 3767.43 | 105.10 | 395899.39 | 3766.81 2014-03-19 09:15:00 | 3768.82 | 3770.00 | 3767.46 | 3768.91 | 55.07 | 207520.87 | 3768.45 2014-03-19 09:16:00 | 3769.03 | 3772.00 | 3769.03 | 3771.41 | 65.47 | 246890.87 | 3771.11 2014-03-19 09:17:00 | 3771.47 | 3771.50 | 3770.00 | 3770.50 | 54.59 | 205844.40 | 3770.73 2014-03-19 09:18:00 | 3771.46 | 3777.77 | 3770.50 | 3776.73 | 119.06 | 449509.32 | 3775.42 2014-03-19 09:19:00 | 3775.95 | 3778.00 | 3775.00 | 3775.00 | 144.26 | 544846.69 | 3776.81 2014-03-19 09:20:00 | 3776.24 | 3778.02 | 3776.24 | 3776.50 | 191.07 | 721726.19 | 3777.25 2014-03-19 09:21:00 | 3777.16 | 3780.00 | 3776.29 | 3779.99 | 134.84 | 509470.56 | 3778.22 2014-03-19 09:22:00 | 3779.99 | 3799.99 | 3778.13 | 3784.46 | 172.51 | 652895.34 | 3784.62 2014-03-19 09:23:00 | 3781.01 | 3793.09 | 3779.70 | 3786.01 | 123.08 | 466056.31 | 3786.67 2014-03-19 09:24:00 | 3787.00 | 3790.03 | 3783.00 | 3789.32 | 120.47 | 456339.88 | 3788.06 2014-03-19 09:25:00 | 3788.10 | 3793.93 | 3783.01 | 3785.81 | 199.00 | 753844.33 | 3788.09 2014-03-19 09:26:00 | 3787.44 | 3787.85 | 3780.10 | 3780.10 | 163.70 | 619706.30 | 3785.55 2014-03-19 09:27:00 | 3783.64 | 3786.13 | 3783.07 | 3783.11 | 120.99 | 457914.28 | 3784.67 2014-03-19 09:28:00 | 3783.33 | 3784.68 | 3781.92 | 3782.20 | 67.42 | 255039.98 | 3783.08 2014-03-19 09:29:00 | 3782.50 | 3785.00 | 3782.50 | 3784.07 | 138.77 | 525048.85 | 3783.65 2014-03-19 09:30:00 | 3784.02 | 3785.58 | 3782.10 | 3785.49 | 87.82 | 332344.84 | 3784.60 2014-03-19 09:31:00 | 3785.48 | 3787.73 | 3784.58 | 3786.00 | 90.17 | 341375.66 | 3785.83 2014-03-19 09:32:00 | 3786.01 | 3786.98 | 3784.83 | 3786.00 | 128.30 | 485722.27 | 3785.80 2014-03-19 09:33:00 | 3786.00 | 3786.34 | 3778.20 | 3783.20 | 98.86 | 374107.10 | 3784.06 2014-03-19 09:34:00 | 3781.40 | 3785.43 | 3780.05 | 3782.98 | 66.35 | 251002.51 | 3782.78 2014-03-19 09:35:00 | 3782.00 | 3782.93 | 3779.01 | 3779.82 | 106.72 | 403504.37 | 3781.07 2014-03-19 09:36:00 | 3779.82 | 3782.00 | 3778.20 | 3778.20 | 139.02 | 525548.27 | 3780.41 2014-03-19 09:37:00 | 3779.00 | 3779.00 | 3770.00 | 3777.37 | 123.98 | 468069.99 | 3775.25 2014-03-19 09:38:00 | 3775.99 | 3775.99 | 3772.01 | 3773.11 | 167.03 | 630222.23 | 3773.13 2014-03-19 09:39:00 | 3774.30 | 3776.00 | 3773.01 | 3774.70 | 155.78 | 587965.61 | 3774.38 2014-03-19 09:40:00 | 3775.01 | 3775.07 | 3773.10 | 3773.61 | 132.69 | 500793.33 | 3774.05 2014-03-19 09:41:00 | 3774.05 | 3777.76 | 3773.10 | 3773.83 | 86.71 | 327284.05 | 3774.60 2014-03-19 09:42:00 | 3774.29 | 3775.35 | 3771.99 | 3772.00 | 138.79 | 523719.94 | 3773.50 2014-03-19 09:43:00 | 3770.98 | 3773.99 | 3770.10 | 3773.02 | 114.67 | 432523.80 | 3772.06 2014-03-19 09:44:00 | 3773.02 | 3775.36 | 3772.36 | 3775.25 | 135.47 | 511278.60 | 3774.00 2014-03-19 09:45:00 | 3774.41 | 3774.91 | 3773.00 | 3774.91 | 52.17 | 196888.88 | 3774.35 2014-03-19 09:46:00 | 3774.23 | 3775.38 | 3774.23 | 3775.02 | 49.82 | 188074.81 | 3774.93 2014-03-19 09:47:00 | 3775.45 | 3778.44 | 3775.45 | 3777.11 | 31.99 | 120837.29 | 3776.99 2014-03-19 09:48:00 | 3777.08 | 3777.10 | 3772.36 | 3775.48 | 65.52 | 247342.72 | 3775.24 2014-03-19 09:49:00 | 3775.45 | 3776.00 | 3772.36 | 3772.36 | 30.59 | 115436.67 | 3774.04 2014-03-19 09:50:00 | 3773.17 | 3773.71 | 3768.89 | 3768.89 | 112.08 | 422691.58 | 3771.20 2014-03-19 09:51:00 | 3768.89 | 3768.89 | 3766.00 | 3767.72 | 164.68 | 620354.78 | 3767.10 2014-03-19 09:52:00 | 3766.41 | 3768.00 | 3766.10 | 3768.00 | 36.05 | 135809.19 | 3766.93 2014-03-19 09:53:00 | 3767.05 | 3771.30 | 3767.05 | 3768.68 | 150.25 | 566296.54 | 3769.10 2014-03-19 09:54:00 | 3768.68 | 3773.24 | 3768.68 | 3769.04 | 118.86 | 448093.15 | 3769.92 2014-03-19 09:55:00 | 3769.01 | 3773.10 | 3768.00 | 3770.41 | 124.25 | 468395.00 | 3769.87 2014-03-19 09:56:00 | 3768.54 | 3770.56 | 3768.54 | 3769.00 | 63.55 | 239578.85 | 3769.75 2014-03-19 09:57:00 | 3769.00 | 3770.50 | 3768.99 | 3770.00 | 114.40 | 431249.83 | 3769.57 2014-03-19 09:58:00 | 3769.10 | 3769.10 | 3766.00 | 3766.05 | 53.37 | 201058.66 | 3767.54 2014-03-19 09:59:00 | 3766.04 | 3767.05 | 3764.23 | 3764.98 | 107.50 | 404847.82 | 3765.89 2014-03-19 10:00:00 | 3764.98 | 3765.00 | 3760.01 | 3763.43 | 58.95 | 221816.19 | 3763.10 2014-03-19 10:01:00 | 3763.34 | 3765.00 | 3760.00 | 3763.98 | 115.28 | 433705.59 | 3762.23 2014-03-19 10:02:00 | 3763.84 | 3764.00 | 3762.40 | 3762.88 | 25.77 | 96970.87 | 3763.37 2014-03-19 10:03:00 | 3762.01 | 3765.00 | 3760.04 | 3762.32 | 72.63 | 273339.53 | 3763.71 2014-03-19 10:04:00 | 3762.34 | 3762.34 | 3760.11 | 3760.81 | 115.02 | 432577.58 | 3760.92 2014-03-19 10:05:00 | 3760.35 | 3761.78 | 3757.00 | 3760.11 | 159.24 | 598817.30 | 3760.54 2014-03-19 10:06:00 | 3757.11 | 3760.45 | 3757.11 | 3758.00 | 131.07 | 492718.03 | 3759.05 2014-03-19 10:07:00 | 3758.48 | 3758.50 | 3756.01 | 3756.96 | 51.53 | 193633.14 | 3757.46 2014-03-19 10:08:00 | 3756.01 | 3758.00 | 3754.94 | 3756.99 | 162.34 | 609801.30 | 3756.30 2014-03-19 10:09:00 | 3758.00 | 3758.00 | 3755.67 | 3757.00 | 103.78 | 389882.12 | 3756.85 2014-03-19 10:10:00 | 3755.55 | 3758.50 | 3755.03 | 3758.50 | 104.83 | 393806.95 | 3756.73 2014-03-19 10:11:00 | 3758.50 | 3760.01 | 3758.41 | 3758.54 | 72.55 | 272760.71 | 3759.42 2014-03-19 10:12:00 | 3759.49 | 3760.12 | 3758.83 | 3760.12 | 37.24 | 140005.08 | 3759.74 2014-03-19 10:13:00 | 3760.11 | 3761.00 | 3758.64 | 3759.17 | 22.65 | 85146.22 | 3759.88 2014-03-19 10:14:00 | 3759.00 | 3761.00 | 3759.00 | 3760.01 | 31.50 | 118394.07 | 3759.14 2014-03-19 10:15:00 | 3760.01 | 3761.00 | 3759.47 | 3760.70 | 39.80 | 149669.36 | 3760.35 2014-03-19 10:16:00 | 3760.70 | 3761.10 | 3760.12 | 3761.10 | 12.02 | 45188.67 | 3760.71 2014-03-19 10:17:00 | 3761.10 | 3761.84 | 3760.00 | 3760.98 | 92.26 | 346976.85 | 3761.02 2014-03-19 10:18:00 | 3760.00 | 3761.57 | 3760.00 | 3760.00 | 70.70 | 265864.82 | 3760.52 2014-03-19 10:19:00 | 3760.04 | 3760.04 | 3758.00 | 3758.83 | 100.49 | 377720.52 | 3758.86 2014-03-19 10:20:00 | 3758.80 | 3759.75 | 3758.03 | 3759.11 | 126.57 | 475751.61 | 3758.95 2014-03-19 10:21:00 | 3759.50 | 3759.50 | 3758.49 | 3758.89 | 34.56 | 129923.53 | 3759.14 2014-03-19 10:22:00 | 3758.91 | 3759.35 | 3758.00 | 3759.29 | 106.84 | 401593.72 | 3758.69 2014-03-19 10:23:00 | 3758.10 | 3758.98 | 3756.65 | 3757.00 | 46.00 | 172828.42 | 3757.55 2014-03-19 10:24:00 | 3756.00 | 3760.14 | 3753.56 | 3754.85 | 146.29 | 549498.89 | 3756.26 2014-03-19 10:25:00 | 3755.81 | 3756.00 | 3753.54 | 3753.73 | 109.33 | 410528.92 | 3754.99 2014-03-19 10:26:00 | 3753.83 | 3754.86 | 3752.00 | 3752.00 | 106.02 | 397977.76 | 3753.80 2014-03-19 10:27:00 | 3752.01 | 3754.00 | 3751.31 | 3754.00 | 117.71 | 441701.14 | 3752.42 2014-03-19 10:28:00 | 3753.92 | 3755.00 | 3751.21 | 3752.56 | 67.87 | 254703.14 | 3752.86 2014-03-19 10:29:00 | 3753.00 | 3754.01 | 3752.00 | 3752.00 | 56.96 | 213790.66 | 3753.35 2014-03-19 10:30:00 | 3752.67 | 3754.50 | 3752.01 | 3754.50 | 32.80 | 123133.68 | 3753.85 2014-03-19 10:31:00 | 3754.50 | 3755.00 | 3754.50 | 3754.90 | 14.26 | 53553.01 | 3754.68 2014-03-19 10:32:00 | 3754.90 | 3754.90 | 3752.00 | 3752.52 | 137.63 | 516600.63 | 3753.55 2014-03-19 10:33:00 | 3752.13 | 3753.39 | 3751.21 | 3751.63 | 81.05 | 304170.76 | 3752.69 2014-03-19 10:34:00 | 3751.63 | 3753.12 | 3751.32 | 3751.91 | 138.93 | 521305.84 | 3752.35 2014-03-19 10:35:00 | 3751.90 | 3753.00 | 3751.26 | 3752.13 | 57.51 | 215783.81 | 3752.31 2014-03-19 10:36:00 | 3752.10 | 3752.99 | 3751.00 | 3751.10 | 57.32 | 215011.12 | 3751.33 2014-03-19 10:37:00 | 3751.04 | 3752.01 | 3750.00 | 3750.11 | 92.82 | 348185.05 | 3751.02 2014-03-19 10:38:00 | 3750.11 | 3752.76 | 3750.00 | 3750.01 | 93.11 | 349226.00 | 3750.76 2014-03-19 10:39:00 | 3750.20 | 3750.41 | 3747.01 | 3747.17 | 109.01 | 408695.98 | 3749.02 2014-03-19 10:40:00 | 3748.14 | 3749.00 | 3746.60 | 3747.77 | 53.19 | 199329.76 | 3747.57 2014-03-19 10:41:00 | 3748.99 | 3750.20 | 3747.40 | 3748.00 | 60.75 | 227717.27 | 3748.56 2014-03-19 10:42:00 | 3747.99 | 3748.00 | 3746.00 | 3746.01 | 84.67 | 317272.24 | 3747.03 2014-03-19 10:43:00 | 3745.99 | 3748.00 | 3744.01 | 3744.99 | 35.59 | 133274.77 | 3745.04 2014-03-19 10:44:00 | 3744.98 | 3748.40 | 3743.09 | 3748.33 | 73.76 | 276295.32 | 3745.92 2014-03-19 10:45:00 | 3748.41 | 3748.41 | 3745.13 | 3747.00 | 88.23 | 330611.34 | 3747.24 2014-03-19 10:46:00 | 3746.58 | 3748.96 | 3746.58 | 3747.21 | 104.82 | 392812.20 | 3747.60 2014-03-19 10:47:00 | 3747.20 | 3750.24 | 3747.01 | 3749.21 | 80.66 | 302361.18 | 3748.59 2014-03-19 10:48:00 | 3749.21 | 3754.89 | 3748.68 | 3754.89 | 29.46 | 110525.72 | 3752.23 2014-03-19 10:49:00 | 3754.67 | 3763.31 | 3753.57 | 3760.92 | 157.95 | 593722.23 | 3758.85 2014-03-19 10:50:00 | 3760.92 | 3780.00 | 3760.08 | 3770.04 | 133.21 | 501993.76 | 3768.38 2014-03-19 10:51:00 | 3770.04 | 3777.92 | 3770.00 | 3772.89 | 128.89 | 486304.12 | 3773.08 2014-03-19 10:52:00 | 3772.89 | 3772.92 | 3765.02 | 3766.00 | 93.42 | 352344.85 | 3771.74 2014-03-19 10:53:00 | 3771.83 | 3772.75 | 3764.09 | 3764.99 | 137.86 | 519282.31 | 3766.82 2014-03-19 10:54:00 | 3764.95 | 3765.00 | 3757.04 | 3760.00 | 73.72 | 277268.84 | 3761.01 2014-03-19 10:55:00 | 3760.00 | 3760.00 | 3757.01 | 3758.00 | 53.69 | 201794.66 | 3758.44 2014-03-19 10:56:00 | 3758.00 | 3759.67 | 3749.29 | 3749.96 | 95.10 | 357045.78 | 3754.54 2014-03-19 10:57:00 | 3749.96 | 3770.00 | 3748.30 | 3755.45 | 210.24 | 789869.29 | 3757.06 2014-03-19 10:58:00 | 3756.20 | 3760.04 | 3755.48 | 3759.89 | 44.66 | 167854.21 | 3758.49 2014-03-19 10:59:00 | 3760.04 | 3770.00 | 3756.12 | 3764.82 | 171.58 | 645749.37 | 3763.46 2014-03-19 11:00:00 | 3764.38 | 3768.84 | 3761.12 | 3762.02 | 99.83 | 375770.79 | 3764.18 2014-03-19 11:01:00 | 3762.15 | 3770.00 | 3756.20 | 3759.53 | 135.79 | 510887.00 | 3762.28 2014-03-19 11:02:00 | 3759.97 | 3760.40 | 3757.00 | 3757.00 | 89.96 | 338163.00 | 3759.08 2014-03-19 11:03:00 | 3757.80 | 3761.00 | 3757.78 | 3757.95 | 63.41 | 238334.89 | 3758.51 2014-03-19 11:04:00 | 3757.97 | 3760.99 | 3757.95 | 3759.71 | 81.37 | 305894.66 | 3759.49 2014-03-19 11:05:00 | 3759.23 | 3760.99 | 3758.20 | 3760.99 | 95.54 | 359218.31 | 3760.03 2014-03-19 11:06:00 | 3760.14 | 3760.97 | 3758.08 | 3759.34 | 109.04 | 409876.32 | 3759.13 2014-03-19 11:07:00 | 3759.25 | 3759.47 | 3758.07 | 3758.91 | 46.12 | 173359.58 | 3758.72 2014-03-19 11:08:00 | 3758.92 | 3759.00 | 3758.07 | 3759.00 | 26.37 | 99102.14 | 3758.85 2014-03-19 11:09:00 | 3760.00 | 3761.60 | 3759.93 | 3760.98 | 38.57 | 145024.01 | 3760.31 2014-03-19 11:10:00 | 3760.99 | 3766.18 | 3758.00 | 3764.95 | 107.95 | 406159.29 | 3762.44 2014-03-19 11:11:00 | 3763.59 | 3766.00 | 3762.28 | 3764.98 | 56.04 | 210961.26 | 3764.81 2014-03-19 11:12:00 | 3764.76 | 3767.69 | 3764.20 | 3767.50 | 90.00 | 338946.20 | 3766.28 2014-03-19 11:13:00 | 3766.61 | 3767.49 | 3765.40 | 3766.01 | 50.93 | 191822.57 | 3766.47 2014-03-19 11:14:00 | 3766.00 | 3766.80 | 3765.79 | 3766.09 | 32.71 | 123181.84 | 3766.22 2014-03-19 11:15:00 | 3766.17 | 3766.20 | 3763.26 | 3764.17 | 76.00 | 286117.21 | 3764.85 2014-03-19 11:16:00 | 3764.56 | 3764.56 | 3763.35 | 3763.44 | 50.82 | 191298.85 | 3764.10 2014-03-19 11:17:00 | 3763.15 | 3764.37 | 3761.67 | 3762.40 | 99.05 | 372748.23 | 3763.16 2014-03-19 11:18:00 | 3763.87 | 3763.87 | 3758.21 | 3760.92 | 44.78 | 168429.41 | 3761.68 2014-03-19 11:19:00 | 3760.82 | 3760.82 | 3758.46 | 3759.53 | 50.75 | 190777.87 | 3759.39 2014-03-19 11:20:00 | 3759.52 | 3765.00 | 3759.16 | 3761.31 | 58.54 | 220229.05 | 3761.90 2014-03-19 11:21:00 | 3764.00 | 3765.00 | 3761.45 | 3762.03 | 93.12 | 350366.63 | 3762.49 2014-03-19 11:22:00 | 3764.00 | 3764.66 | 3762.20 | 3764.00 | 36.95 | 139070.53 | 3763.55 2014-03-19 11:23:00 | 3764.00 | 3767.19 | 3764.00 | 3765.99 | 59.24 | 223019.95 | 3765.00 2014-03-19 11:24:00 | 3765.97 | 3769.00 | 3764.34 | 3767.03 | 145.08 | 546530.83 | 3767.15 2014-03-19 11:25:00 | 3767.03 | 3768.99 | 3766.46 | 3767.05 | 84.63 | 318862.47 | 3767.77 2014-03-19 11:26:00 | 3765.00 | 3767.87 | 3762.01 | 3766.05 | 79.65 | 299985.70 | 3766.49 2014-03-19 11:27:00 | 3767.35 | 3767.35 | 3762.11 | 3766.00 | 89.68 | 337604.69 | 3764.67 2014-03-19 11:28:00 | 3765.63 | 3765.65 | 3763.11 | 3764.56 | 48.71 | 183361.01 | 3764.42 2014-03-19 11:29:00 | 3764.40 | 3764.95 | 3763.11 | 3764.34 | 27.96 | 105230.92 | 3763.89 2014-03-19 11:30:00 | 3763.32 | 3764.03 | 3762.01 | 3763.93 | 51.31 | 193089.86 | 3762.91 2014-03-19 11:31:00 | 3763.93 | 3763.93 | 3761.91 | 3762.29 | 65.50 | 246458.17 | 3762.72 2014-03-19 11:32:00 | 3761.00 | 3763.02 | 3761.00 | 3762.71 | 46.84 | 176220.84 | 3762.11 2014-03-19 11:33:00 | 3762.66 | 3765.00 | 3761.77 | 3761.77 | 23.59 | 88780.13 | 3762.99 2014-03-19 11:34:00 | 3761.77 | 3765.00 | 3761.77 | 3761.87 | 18.47 | 69481.24 | 3762.05 2014-03-19 11:35:00 | 3761.95 | 3761.97 | 3761.93 | 3761.97 | 11.44 | 43032.90 | 3761.95 2014-03-19 11:36:00 | 3761.96 | 3764.88 | 3761.89 | 3762.91 | 49.54 | 186425.64 | 3763.21 2014-03-19 11:37:00 | 3762.89 | 3764.86 | 3760.00 | 3762.77 | 114.85 | 432066.36 | 3762.10 2014-03-19 11:38:00 | 3763.89 | 3763.89 | 3762.11 | 3762.11 | 30.06 | 113120.07 | 3762.77 2014-03-19 11:39:00 | 3762.11 | 3764.00 | 3761.00 | 3761.21 | 22.61 | 85064.96 | 3762.11 2014-03-19 11:40:00 | 3761.00 | 3761.57 | 3758.00 | 3760.87 | 85.49 | 321497.51 | 3760.51 2014-03-19 11:41:00 | 3759.61 | 3760.81 | 3758.07 | 3758.10 | 103.70 | 389844.75 | 3759.28 2014-03-19 11:42:00 | 3758.96 | 3760.19 | 3758.00 | 3760.02 | 40.67 | 152897.27 | 3759.09 2014-03-19 11:43:00 | 3758.36 | 3762.95 | 3758.00 | 3758.00 | 87.68 | 329609.67 | 3759.19 2014-03-19 11:44:00 | 3758.00 | 3759.08 | 3756.51 | 3759.08 | 83.54 | 313909.27 | 3757.50 2014-03-19 11:45:00 | 3759.07 | 3765.00 | 3759.05 | 3764.74 | 56.14 | 211123.97 | 3760.60 2014-03-19 11:46:00 | 3761.49 | 3762.95 | 3759.47 | 3760.00 | 32.86 | 123554.81 | 3760.27 2014-03-19 11:47:00 | 3759.98 | 3762.50 | 3759.84 | 3759.85 | 48.26 | 181483.85 | 3760.70 2014-03-19 11:48:00 | 3759.62 | 3761.00 | 3759.62 | 3759.62 | 25.35 | 95304.80 | 3760.30 2014-03-19 11:49:00 | 3759.62 | 3763.51 | 3758.80 | 3760.97 | 76.36 | 287227.23 | 3761.34 2014-03-19 11:50:00 | 3760.85 | 3761.78 | 3759.00 | 3760.79 | 49.06 | 184482.00 | 3760.41 2014-03-19 11:51:00 | 3761.84 | 3761.84 | 3760.00 | 3760.01 | 39.78 | 149604.58 | 3760.70 2014-03-19 11:52:00 | 3760.01 | 3761.00 | 3759.98 | 3760.00 | 20.01 | 75249.49 | 3760.03 2014-03-19 11:53:00 | 3759.92 | 3759.92 | 3758.00 | 3758.00 | 9.40 | 35315.81 | 3758.60 2014-03-19 11:54:00 | 3757.86 | 3760.00 | 3757.00 | 3760.00 | 20.74 | 77935.10 | 3758.44 2014-03-19 11:55:00 | 3758.78 | 3760.00 | 3754.64 | 3755.79 | 53.79 | 202138.74 | 3758.06 2014-03-19 11:56:00 | 3755.88 | 3758.83 | 3754.15 | 3757.53 | 86.12 | 323516.27 | 3756.75 2014-03-19 11:57:00 | 3757.24 | 3757.98 | 3756.00 | 3757.98 | 88.18 | 331280.79 | 3757.08 2014-03-19 11:58:00 | 3758.03 | 3760.00 | 3756.98 | 3757.49 | 58.34 | 219301.63 | 3759.09 2014-03-19 11:59:00 | 3758.05 | 3759.99 | 3757.25 | 3757.82 | 67.14 | 252332.09 | 3758.24 2014-03-19 12:00:00 | 3757.84 | 3759.88 | 3757.43 | 3758.41 | 117.07 | 440013.99 | 3758.49 2014-03-19 12:01:00 | 3758.27 | 3758.99 | 3757.92 | 3758.00 | 36.11 | 135696.36 | 3758.28 2014-03-19 12:02:00 | 3757.32 | 3757.70 | 3757.00 | 3757.65 | 9.68 | 36352.15 | 3757.33 2014-03-19 12:03:00 | 3757.61 | 3757.62 | 3757.00 | 3757.57 | 6.39 | 24002.95 | 3757.51 2014-03-19 12:04:00 | 3757.57 | 3757.57 | 3756.30 | 3756.50 | 7.64 | 28689.69 | 3757.16 2014-03-19 12:05:00 | 3756.30 | 3756.30 | 3752.58 | 3753.06 | 41.64 | 156289.12 | 3753.52 2014-03-19 12:06:00 | 3753.79 | 3753.79 | 3751.22 | 3751.98 | 19.43 | 72906.43 | 3752.07 2014-03-19 12:07:00 | 3751.23 | 3755.99 | 3751.23 | 3755.99 | 74.87 | 281039.99 | 3753.86 2014-03-19 12:08:00 | 3756.21 | 3757.31 | 3754.05 | 3756.87 | 98.60 | 370290.65 | 3755.52 2014-03-19 12:09:00 | 3756.88 | 3758.60 | 3752.00 | 3758.58 | 56.10 | 210821.04 | 3757.75 2014-03-19 12:10:00 | 3755.99 | 3756.46 | 3752.12 | 3753.88 | 100.74 | 378112.82 | 3753.54 2014-03-19 12:11:00 | 3753.63 | 3753.78 | 3751.98 | 3751.99 | 55.22 | 207221.14 | 3752.99 2014-03-19 12:12:00 | 3751.98 | 3751.99 | 3751.00 | 3751.50 | 6.73 | 25241.02 | 3751.64 2014-03-19 12:13:00 | 3750.96 | 3751.00 | 3750.96 | 3750.96 | 6.62 | 24842.84 | 3751.00 2014-03-19 12:14:00 | 3750.96 | 3750.96 | 3750.70 | 3750.88 | 1.70 | 6376.62 | 3750.95 2014-03-19 12:15:00 | 3750.95 | 3751.00 | 3750.70 | 3751.00 | 13.17 | 49400.59 | 3750.99 2014-03-19 12:16:00 | 3751.00 | 3754.75 | 3751.00 | 3753.65 | 99.02 | 371637.56 | 3753.00 2014-03-19 12:17:00 | 3754.79 | 3760.00 | 3754.00 | 3754.36 | 80.34 | 301774.44 | 3756.31 2014-03-19 12:18:00 | 3754.00 | 3761.00 | 3752.30 | 3754.09 | 30.23 | 113519.81 | 3755.20 2014-03-19 12:19:00 | 3754.55 | 3760.00 | 3754.00 | 3755.97 | 170.45 | 640339.94 | 3756.74 2014-03-19 12:20:00 | 3756.96 | 3760.00 | 3755.00 | 3756.97 | 125.80 | 472748.13 | 3757.84 2014-03-19 12:21:00 | 3756.77 | 3760.00 | 3754.00 | 3757.97 | 106.68 | 400917.49 | 3758.20 2014-03-19 12:22:00 | 3757.86 | 3757.86 | 3755.00 | 3755.08 | 134.44 | 505009.57 | 3756.42 2014-03-19 12:23:00 | 3755.06 | 3755.08 | 3753.01 | 3753.01 | 44.97 | 168824.58 | 3754.49 2014-03-19 12:24:00 | 3753.00 | 3753.00 | 3751.59 | 3751.59 | 88.61 | 332494.19 | 3752.21 2014-03-19 12:25:00 | 3751.07 | 3751.59 | 3750.01 | 3750.01 | 20.97 | 78633.86 | 3750.72 2014-03-19 12:26:00 | 3750.98 | 3754.00 | 3750.98 | 3752.13 | 55.42 | 207950.70 | 3752.47 2014-03-19 12:27:00 | 3751.07 | 3752.14 | 3751.00 | 3751.99 | 19.89 | 74640.93 | 3751.93 2014-03-19 12:28:00 | 3751.12 | 3751.99 | 3750.98 | 3751.98 | 10.21 | 38312.71 | 3751.37 2014-03-19 12:29:00 | 3751.98 | 3751.99 | 3747.53 | 3749.48 | 125.90 | 472080.80 | 3749.80 2014-03-19 12:30:00 | 3749.11 | 3751.00 | 3748.32 | 3748.46 | 61.62 | 231040.67 | 3749.38 2014-03-19 12:31:00 | 3748.44 | 3748.44 | 3746.87 | 3747.01 | 11.44 | 42866.08 | 3747.36 2014-03-19 12:32:00 | 3747.00 | 3747.00 | 3744.98 | 3744.99 | 12.96 | 48561.19 | 3746.43 2014-03-19 12:33:00 | 3745.00 | 3745.90 | 3744.99 | 3745.90 | 9.70 | 36311.57 | 3745.01 2014-03-19 12:34:00 | 3745.03 | 3750.00 | 3745.01 | 3747.01 | 27.32 | 102362.34 | 3746.24 2014-03-19 12:35:00 | 3745.00 | 3748.99 | 3744.99 | 3745.00 | 151.79 | 568740.27 | 3746.79 2014-03-19 12:36:00 | 3744.99 | 3746.94 | 3744.98 | 3745.51 | 88.76 | 332461.28 | 3745.83 2014-03-19 12:37:00 | 3746.48 | 3748.01 | 3744.99 | 3747.38 | 110.07 | 412357.98 | 3746.39 2014-03-19 12:38:00 | 3748.03 | 3748.03 | 3745.07 | 3745.85 | 153.80 | 576173.32 | 3746.15 2014-03-19 12:39:00 | 3745.22 | 3746.64 | 3742.50 | 3742.99 | 41.75 | 156378.14 | 3745.58 2014-03-19 12:40:00 | 3742.46 | 3746.50 | 3742.43 | 3744.82 | 100.90 | 377748.71 | 3743.94 2014-03-19 12:41:00 | 3743.05 | 3744.80 | 3739.50 | 3739.50 | 80.38 | 300650.25 | 3740.27 2014-03-19 12:42:00 | 3739.99 | 3739.99 | 3739.04 | 3739.97 | 35.60 | 133157.61 | 3739.96 2014-03-19 12:43:00 | 3739.97 | 3740.00 | 3739.03 | 3740.00 | 19.30 | 72182.86 | 3739.85 2014-03-19 12:44:00 | 3740.00 | 3740.00 | 3739.04 | 3739.04 | 15.26 | 57076.00 | 3739.99 2014-03-19 12:45:00 | 3739.04 | 3739.97 | 3736.00 | 3738.80 | 132.61 | 495757.15 | 3738.54 2014-03-19 12:46:00 | 3737.80 | 3738.41 | 3732.47 | 3732.47 | 67.66 | 252706.28 | 3734.83 2014-03-19 12:47:00 | 3734.91 | 3737.79 | 3731.55 | 3734.03 | 89.70 | 334909.18 | 3733.78 2014-03-19 12:48:00 | 3735.01 | 3739.95 | 3734.56 | 3739.95 | 93.75 | 350381.07 | 3737.24 2014-03-19 12:49:00 | 3740.00 | 3745.31 | 3738.68 | 3745.09 | 133.82 | 500683.75 | 3741.50 2014-03-19 12:50:00 | 3745.09 | 3746.00 | 3742.00 | 3742.00 | 73.40 | 274707.25 | 3742.76 2014-03-19 12:51:00 | 3741.45 | 3742.41 | 3739.92 | 3742.00 | 56.28 | 210539.69 | 3740.67 2014-03-19 12:52:00 | 3742.00 | 3742.00 | 3740.00 | 3740.00 | 21.45 | 80232.88 | 3740.98 2014-03-19 12:53:00 | 3741.99 | 3742.00 | 3741.81 | 3741.90 | 4.44 | 16617.91 | 3741.93 2014-03-19 12:54:00 | 3742.00 | 3761.97 | 3741.99 | 3746.22 | 186.71 | 700085.44 | 3749.65 2014-03-19 12:55:00 | 3746.22 | 3750.00 | 3745.59 | 3746.92 | 75.23 | 281912.97 | 3747.45 2014-03-19 12:56:00 | 3745.62 | 3747.04 | 3741.22 | 3745.00 | 129.88 | 486340.53 | 3744.54 2014-03-19 12:57:00 | 3745.00 | 3745.00 | 3742.96 | 3742.96 | 88.65 | 331922.68 | 3744.07 2014-03-19 12:58:00 | 3742.93 | 3745.00 | 3741.22 | 3741.98 | 40.05 | 149904.25 | 3743.39 2014-03-19 12:59:00 | 3741.97 | 3742.00 | 3739.92 | 3739.92 | 48.51 | 181451.25 | 3740.57 2014-03-19 13:00:00 | 3739.00 | 3739.00 | 3730.00 | 3736.06 | 135.62 | 506449.01 | 3734.21 2014-03-19 13:01:00 | 3736.28 | 3738.00 | 3730.00 | 3736.00 | 182.67 | 682134.33 | 3734.24 2014-03-19 13:02:00 | 3736.00 | 3736.00 | 3720.00 | 3732.82 | 214.79 | 801070.12 | 3729.53 2014-03-19 13:03:00 | 3730.09 | 3735.99 | 3730.09 | 3732.97 | 165.14 | 616645.90 | 3734.06 2014-03-19 13:04:00 | 3732.97 | 3735.99 | 3730.00 | 3732.00 | 75.24 | 280934.13 | 3733.79 2014-03-19 13:05:00 | 3731.41 | 3732.82 | 3730.08 | 3732.32 | 89.39 | 333586.29 | 3732.02 2014-03-19 13:06:00 | 3732.32 | 3732.32 | 3721.01 | 3726.01 | 174.99 | 652431.86 | 3728.35 2014-03-19 13:07:00 | 3724.08 | 3727.08 | 3724.00 | 3726.01 | 132.50 | 493670.32 | 3725.90 2014-03-19 13:08:00 | 3726.00 | 3727.00 | 3720.00 | 3725.00 | 96.92 | 361012.93 | 3724.93 2014-03-19 13:09:00 | 3726.07 | 3726.89 | 3720.00 | 3724.88 | 183.55 | 683339.84 | 3722.99 2014-03-19 13:10:00 | 3723.23 | 3725.00 | 3722.10 | 3725.00 | 89.67 | 333895.13 | 3723.64 2014-03-19 13:11:00 | 3725.00 | 3725.00 | 3723.99 | 3724.01 | 74.24 | 276518.00 | 3724.45 2014-03-19 13:12:00 | 3724.01 | 3724.90 | 3720.00 | 3720.00 | 41.97 | 156193.30 | 3721.46 2014-03-19 13:13:00 | 3722.00 | 3723.63 | 3717.21 | 3717.98 | 64.96 | 241643.29 | 3719.76 2014-03-19 13:14:00 | 3717.21 | 3718.00 | 3715.00 | 3715.00 | 46.64 | 173347.87 | 3716.88 2014-03-19 13:15:00 | 3714.99 | 3717.00 | 3713.41 | 3714.79 | 109.17 | 405609.12 | 3715.46 2014-03-19 13:16:00 | 3715.00 | 3717.00 | 3713.63 | 3715.94 | 70.10 | 260453.97 | 3715.46 2014-03-19 13:17:00 | 3715.94 | 3717.21 | 3714.99 | 3715.35 | 65.71 | 244190.36 | 3716.18 2014-03-19 13:18:00 | 3714.00 | 3715.50 | 3713.33 | 3715.38 | 53.81 | 199890.74 | 3714.61 2014-03-19 13:19:00 | 3714.99 | 3723.48 | 3714.99 | 3720.02 | 38.21 | 142100.38 | 3719.03 2014-03-19 13:20:00 | 3722.70 | 3723.48 | 3720.07 | 3721.97 | 117.87 | 438657.67 | 3721.54 2014-03-19 13:21:00 | 3721.60 | 3724.00 | 3720.76 | 3724.00 | 91.76 | 341549.55 | 3722.21 2014-03-19 13:22:00 | 3724.05 | 3728.00 | 3724.04 | 3727.29 | 51.98 | 193618.60 | 3725.15 2014-03-19 13:23:00 | 3727.29 | 3729.89 | 3722.88 | 3723.00 | 63.71 | 237411.31 | 3726.32 2014-03-19 13:24:00 | 3723.00 | 3723.01 | 3722.00 | 3722.28 | 29.16 | 108551.55 | 3722.87 2014-03-19 13:25:00 | 3723.01 | 3725.48 | 3722.00 | 3723.98 | 49.83 | 185552.33 | 3723.41 2014-03-19 13:26:00 | 3723.62 | 3724.27 | 3716.00 | 3720.93 | 125.32 | 466308.86 | 3720.89 2014-03-19 13:27:00 | 3720.93 | 3722.99 | 3716.00 | 3717.22 | 115.76 | 430528.95 | 3719.22 2014-03-19 13:28:00 | 3719.87 | 3719.87 | 3716.00 | 3717.12 | 156.54 | 581928.66 | 3717.42 2014-03-19 13:29:00 | 3717.99 | 3718.94 | 3717.02 | 3718.93 | 8.01 | 29768.31 | 3717.79 2014-03-19 13:30:00 | 3718.92 | 3718.92 | 3716.90 | 3717.52 | 58.35 | 216893.18 | 3717.43 2014-03-19 13:31:00 | 3718.00 | 3720.53 | 3717.00 | 3719.00 | 45.58 | 169461.03 | 3717.88 2014-03-19 13:32:00 | 3719.60 | 3726.77 | 3719.13 | 3724.00 | 59.06 | 219817.56 | 3722.25 2014-03-19 13:33:00 | 3724.04 | 3728.00 | 3722.77 | 3727.98 | 176.98 | 659268.70 | 3725.06 2014-03-19 13:34:00 | 3728.00 | 3728.00 | 3725.03 | 3726.67 | 72.43 | 269943.79 | 3726.86 2014-03-19 13:35:00 | 3727.00 | 3729.85 | 3723.00 | 3728.08 | 79.12 | 295026.28 | 3728.66 2014-03-19 13:36:00 | 3728.32 | 3729.85 | 3727.80 | 3727.80 | 47.07 | 175484.48 | 3728.56 2014-03-19 13:37:00 | 3727.80 | 3728.07 | 3727.04 | 3727.05 | 15.99 | 59614.43 | 3727.77 2014-03-19 13:38:00 | 3727.80 | 3728.07 | 3727.06 | 3728.07 | 33.26 | 123963.53 | 3727.55 2014-03-19 13:39:00 | 3728.06 | 3728.07 | 3727.78 | 3728.05 | 14.53 | 54157.46 | 3728.06 2014-03-19 13:40:00 | 3728.05 | 3728.07 | 3725.30 | 3725.92 | 91.39 | 340618.27 | 3727.29 2014-03-19 13:41:00 | 3725.16 | 3728.07 | 3725.16 | 3727.00 | 19.89 | 74139.31 | 3727.09 2014-03-19 13:42:00 | 3726.98 | 3728.07 | 3726.97 | 3727.00 | 66.95 | 249540.22 | 3727.32 2014-03-19 13:43:00 | 3727.00 | 3728.00 | 3725.52 | 3727.99 | 13.86 | 51657.39 | 3726.82 2014-03-19 13:44:00 | 3727.21 | 3727.99 | 3727.01 | 3727.23 | 3.30 | 12292.56 | 3727.28 2014-03-19 13:45:00 | 3727.22 | 3727.22 | 3727.10 | 3727.10 | 10.87 | 40495.31 | 3727.13 2014-03-19 13:46:00 | 3727.21 | 3727.21 | 3727.17 | 3727.17 | 5.66 | 21088.41 | 3727.18 2014-03-19 13:47:00 | 3727.17 | 3727.17 | 3726.98 | 3726.98 | 6.19 | 23071.10 | 3727.16 2014-03-19 13:48:00 | 3726.98 | 3726.98 | 3725.00 | 3725.00 | 33.63 | 125288.01 | 3725.59 2014-03-19 13:49:00 | 3725.00 | 3726.98 | 3725.00 | 3726.45 | 146.87 | 547250.54 | 3725.99 2014-03-19 13:50:00 | 3725.47 | 3727.21 | 3725.47 | 3727.21 | 32.85 | 122438.50 | 3726.97 2014-03-19 13:51:00 | 3727.24 | 3728.00 | 3727.20 | 3727.95 | 9.47 | 35304.00 | 3727.59 2014-03-19 13:52:00 | 3727.17 | 3727.17 | 3726.02 | 3726.98 | 5.07 | 18896.19 | 3727.06 2014-03-19 13:53:00 | 3727.00 | 3728.22 | 3726.21 | 3727.00 | 68.33 | 254663.20 | 3726.85 2014-03-19 13:54:00 | 3727.00 | 3727.00 | 3726.05 | 3727.00 | 27.96 | 104206.40 | 3726.98 2014-03-19 13:55:00 | 3727.00 | 3730.11 | 3727.00 | 3730.11 | 51.16 | 190674.38 | 3727.31 2014-03-19 13:56:00 | 3730.11 | 3731.00 | 3730.10 | 3731.00 | 7.31 | 27279.22 | 3730.24 2014-03-19 13:57:00 | 3731.00 | 3732.02 | 3731.00 | 3732.02 | 7.54 | 28119.33 | 3731.83 2014-03-19 13:58:00 | 3732.70 | 3735.00 | 3732.70 | 3735.00 | 59.94 | 223834.90 | 3734.44 2014-03-19 13:59:00 | 3735.00 | 3738.50 | 3734.99 | 3736.11 | 94.33 | 352502.83 | 3736.75 2014-03-19 14:00:00 | 3736.00 | 3737.78 | 3736.00 | 3736.90 | 15.13 | 56523.43 | 3736.34 2014-03-19 14:01:00 | 3737.00 | 3738.00 | 3736.99 | 3737.93 | 25.10 | 93822.28 | 3737.34 2014-03-19 14:02:00 | 3738.01 | 3742.55 | 3738.01 | 3742.34 | 79.85 | 298583.89 | 3739.40 2014-03-19 14:03:00 | 3741.01 | 3741.02 | 3737.00 | 3737.02 | 39.16 | 146387.97 | 3738.49 2014-03-19 14:04:00 | 3738.01 | 3739.99 | 3737.03 | 3738.02 | 123.50 | 461700.84 | 3738.50 2014-03-19 14:05:00 | 3739.08 | 3739.08 | 3735.00 | 3735.00 | 171.84 | 642182.14 | 3737.18 2014-03-19 14:06:00 | 3735.00 | 3736.35 | 3730.10 | 3730.11 | 99.21 | 370438.99 | 3734.04 2014-03-19 14:07:00 | 3730.00 | 3730.11 | 3730.00 | 3730.10 | 33.01 | 123113.37 | 3730.03 2014-03-19 14:08:00 | 3730.10 | 3730.11 | 3730.10 | 3730.10 | 29.72 | 110858.63 | 3730.10 2014-03-19 14:09:00 | 3730.10 | 3735.41 | 3730.00 | 3733.82 | 138.30 | 516037.61 | 3731.32 2014-03-19 14:10:00 | 3733.58 | 3733.58 | 3731.58 | 3733.31 | 19.69 | 73503.43 | 3732.84 2014-03-19 14:11:00 | 3733.38 | 3735.42 | 3730.00 | 3731.98 | 109.52 | 408735.60 | 3731.93 2014-03-19 14:12:00 | 3731.92 | 3731.92 | 3727.30 | 3729.76 | 131.44 | 490176.97 | 3729.23 2014-03-19 14:13:00 | 3729.31 | 3730.00 | 3728.14 | 3729.23 | 58.09 | 216589.88 | 3728.78 2014-03-19 14:14:00 | 3728.29 | 3730.00 | 3728.00 | 3730.00 | 148.47 | 553604.68 | 3728.78 2014-03-19 14:15:00 | 3730.00 | 3730.00 | 3728.25 | 3730.00 | 125.71 | 468811.93 | 3729.43 2014-03-19 14:16:00 | 3730.00 | 3730.00 | 3728.00 | 3728.00 | 49.02 | 182783.14 | 3728.82 2014-03-19 14:17:00 | 3727.97 | 3727.99 | 3726.93 | 3726.93 | 6.29 | 23441.68 | 3727.41 2014-03-19 14:18:00 | 3725.00 | 3726.87 | 3721.00 | 3726.12 | 48.25 | 179671.25 | 3723.99 2014-03-19 14:19:00 | 3726.12 | 3726.12 | 3722.03 | 3724.66 | 79.75 | 296971.55 | 3723.78 2014-03-19 14:20:00 | 3722.32 | 3725.26 | 3722.32 | 3724.85 | 38.95 | 145060.57 | 3723.89 2014-03-19 14:21:00 | 3723.84 | 3724.86 | 3723.84 | 3724.85 | 48.92 | 182211.18 | 3724.45 2014-03-19 14:22:00 | 3724.85 | 3729.99 | 3724.85 | 3726.09 | 90.15 | 336015.92 | 3727.30 2014-03-19 14:23:00 | 3728.70 | 3729.97 | 3725.26 | 3725.99 | 130.76 | 487353.84 | 3727.03 2014-03-19 14:24:00 | 3725.99 | 3727.80 | 3725.99 | 3726.90 | 12.13 | 45222.54 | 3726.93 2014-03-19 14:25:00 | 3726.91 | 3729.97 | 3726.91 | 3727.19 | 67.18 | 250441.50 | 3727.97 2014-03-19 14:26:00 | 3728.99 | 3730.00 | 3727.90 | 3730.00 | 42.93 | 160086.34 | 3728.83 2014-03-19 14:27:00 | 3730.00 | 3730.00 | 3728.06 | 3729.67 | 117.65 | 438718.06 | 3729.04 2014-03-19 14:28:00 | 3728.52 | 3730.77 | 3728.12 | 3730.77 | 67.72 | 252522.86 | 3729.15 2014-03-19 14:29:00 | 3730.75 | 3731.07 | 3730.00 | 3730.00 | 42.84 | 159841.69 | 3730.87 2014-03-19 14:30:00 | 3730.00 | 3730.77 | 3727.00 | 3729.93 | 54.33 | 202609.55 | 3729.31 2014-03-19 14:31:00 | 3729.89 | 3730.77 | 3728.00 | 3728.00 | 20.45 | 76244.03 | 3728.86 2014-03-19 14:32:00 | 3727.10 | 3727.93 | 3724.02 | 3724.02 | 43.94 | 163763.51 | 3726.64 2014-03-19 14:33:00 | 3725.02 | 3725.06 | 3724.00 | 3725.06 | 5.41 | 20154.12 | 3724.66 2014-03-19 14:34:00 | 3725.06 | 3730.79 | 3725.06 | 3730.50 | 39.22 | 146213.72 | 3727.85 2014-03-19 14:35:00 | 3730.79 | 3730.79 | 3730.46 | 3730.77 | 13.22 | 49328.86 | 3730.53 2014-03-19 14:36:00 | 3730.76 | 3730.76 | 3729.22 | 3729.50 | 32.72 | 122038.67 | 3730.02 2014-03-19 14:37:00 | 3728.00 | 3728.96 | 3726.96 | 3726.96 | 8.93 | 33288.03 | 3727.66 2014-03-19 14:38:00 | 3726.00 | 3726.00 | 3724.00 | 3725.22 | 22.64 | 84313.35 | 3724.91 2014-03-19 14:39:00 | 3725.22 | 3726.00 | 3724.11 | 3725.99 | 93.88 | 349696.06 | 3724.85 2014-03-19 14:40:00 | 3724.65 | 3725.50 | 3724.15 | 3725.09 | 31.91 | 118870.97 | 3724.84 2014-03-19 14:41:00 | 3725.10 | 3727.17 | 3724.18 | 3726.61 | 36.41 | 135639.37 | 3725.64 2014-03-19 14:42:00 | 3726.45 | 3727.18 | 3722.11 | 3725.03 | 64.74 | 241221.05 | 3725.77 2014-03-19 14:43:00 | 3724.99 | 3725.98 | 3724.99 | 3725.00 | 9.54 | 35529.89 | 3725.09 2014-03-19 14:44:00 | 3725.04 | 3725.06 | 3722.10 | 3723.47 | 51.56 | 191981.44 | 3723.38 2014-03-19 14:45:00 | 3724.30 | 3724.30 | 3720.00 | 3720.98 | 82.35 | 306510.68 | 3722.05 2014-03-19 14:46:00 | 3720.98 | 3722.45 | 3720.00 | 3721.23 | 35.27 | 131247.91 | 3721.23 2014-03-19 14:47:00 | 3722.47 | 3724.00 | 3722.47 | 3722.77 | 12.96 | 48257.17 | 3723.26 2014-03-19 14:48:00 | 3724.00 | 3724.10 | 3721.81 | 3723.84 | 48.61 | 180995.17 | 3723.34 2014-03-19 14:49:00 | 3722.78 | 3722.97 | 3721.99 | 3721.99 | 15.66 | 58282.85 | 3722.72 2014-03-19 14:50:00 | 3721.82 | 3725.20 | 3721.82 | 3724.47 | 104.99 | 390983.91 | 3724.08 2014-03-19 14:51:00 | 3723.61 | 3724.00 | 3723.61 | 3723.95 | 5.70 | 21225.79 | 3723.82 2014-03-19 14:52:00 | 3723.95 | 3724.97 | 3723.95 | 3724.67 | 21.44 | 79868.59 | 3724.52 2014-03-19 14:53:00 | 3725.02 | 3725.25 | 3724.21 | 3724.51 | 77.81 | 289822.87 | 3724.70 2014-03-19 14:54:00 | 3724.92 | 3725.30 | 3724.07 | 3724.30 | 9.66 | 35966.39 | 3724.77 2014-03-19 14:55:00 | 3725.29 | 3727.00 | 3724.14 | 3725.90 | 56.80 | 211643.27 | 3726.05 2014-03-19 14:56:00 | 3726.76 | 3729.00 | 3725.87 | 3728.95 | 33.39 | 124438.14 | 3727.14 2014-03-19 14:57:00 | 3729.00 | 3730.00 | 3729.00 | 3730.00 | 23.07 | 86043.52 | 3729.67 2014-03-19 14:58:00 | 3729.91 | 3730.78 | 3729.91 | 3730.77 | 29.03 | 108304.80 | 3730.27 2014-03-19 14:59:00 | 3730.79 | 3730.79 | 3730.00 | 3730.02 | 25.10 | 93646.52 | 3730.64 2014-03-19 15:00:00 | 3730.00 | 3730.74 | 3729.97 | 3730.00 | 50.74 | 189253.10 | 3730.01 2014-03-19 15:01:00 | 3730.70 | 3730.77 | 3730.00 | 3730.00 | 26.53 | 98965.37 | 3730.32 2014-03-19 15:02:00 | 3729.92 | 3729.98 | 3727.09 | 3728.90 | 50.31 | 187572.23 | 3728.11 2014-03-19 15:03:00 | 3729.00 | 3729.00 | 3726.83 | 3726.83 | 64.58 | 240741.17 | 3727.74 2014-03-19 15:04:00 | 3726.00 | 3727.00 | 3723.95 | 3726.08 | 29.62 | 110355.05 | 3725.57 2014-03-19 15:05:00 | 3726.19 | 3726.54 | 3724.05 | 3725.13 | 70.12 | 261247.44 | 3725.56 2014-03-19 15:06:00 | 3725.13 | 3725.13 | 3724.93 | 3724.93 | 16.38 | 61028.02 | 3725.08 2014-03-19 15:07:00 | 3724.02 | 3725.00 | 3724.00 | 3724.93 | 42.14 | 156934.15 | 3724.11 2014-03-19 15:08:00 | 3725.00 | 3725.16 | 3724.98 | 3725.16 | 29.10 | 108409.00 | 3725.01 2014-03-19 15:09:00 | 3725.30 | 3725.30 | 3724.00 | 3725.08 | 96.47 | 359323.76 | 3724.68 2014-03-19 15:10:00 | 3724.00 | 3724.88 | 3724.00 | 3724.88 | 4.77 | 17763.81 | 3724.07 2014-03-19 15:11:00 | 3724.88 | 3725.10 | 3724.00 | 3725.04 | 66.59 | 248038.80 | 3724.92 2014-03-19 15:12:00 | 3725.10 | 3726.21 | 3724.44 | 3725.90 | 18.50 | 68900.58 | 3725.16 2014-03-19 15:13:00 | 3725.34 | 3727.99 | 3724.90 | 3725.01 | 90.93 | 338771.76 | 3725.47 2014-03-19 15:14:00 | 3725.31 | 3725.32 | 3725.31 | 3725.32 | 1.69 | 6310.69 | 3725.32 2014-03-19 15:15:00 | 3726.11 | 3726.11 | 3725.00 | 3725.80 | 9.66 | 35999.79 | 3725.14 2014-03-19 15:16:00 | 3725.12 | 3730.79 | 3725.00 | 3730.79 | 74.25 | 276823.14 | 3728.26 2014-03-19 15:17:00 | 3728.13 | 3730.68 | 3728.00 | 3728.00 | 87.19 | 325083.14 | 3728.62 2014-03-19 15:18:00 | 3728.00 | 3729.26 | 3726.35 | 3728.22 | 27.35 | 101958.25 | 3728.18 2014-03-19 15:19:00 | 3728.55 | 3728.91 | 3724.89 | 3725.32 | 9.97 | 37151.61 | 3727.46 2014-03-19 15:20:00 | 3724.00 | 3725.62 | 3724.00 | 3724.87 | 40.22 | 149793.44 | 3724.82 2014-03-19 15:21:00 | 3724.87 | 3725.00 | 3724.12 | 3725.00 | 5.73 | 21331.36 | 3724.70 2014-03-19 15:22:00 | 3725.00 | 3728.43 | 3725.00 | 3728.00 | 9.94 | 37039.93 | 3726.35 2014-03-19 15:23:00 | 3728.00 | 3728.32 | 3726.91 | 3727.82 | 16.62 | 61944.36 | 3727.77 2014-03-19 15:24:00 | 3726.93 | 3727.82 | 3726.93 | 3727.11 | 1.52 | 5661.39 | 3727.05 2014-03-19 15:25:00 | 3727.11 | 3727.50 | 3727.11 | 3727.50 | 3.51 | 13082.98 | 3727.34 2014-03-19 15:26:00 | 3727.11 | 3727.45 | 3726.82 | 3726.82 | 10.65 | 39701.26 | 3727.12 2014-03-19 15:27:00 | 3726.82 | 3730.04 | 3717.00 | 3723.70 | 106.95 | 398510.36 | 3726.00 2014-03-19 15:28:00 | 3723.65 | 3728.75 | 3718.27 | 3728.00 | 87.77 | 326810.60 | 3723.45 2014-03-19 15:29:00 | 3727.07 | 3727.07 | 3725.95 | 3725.95 | 9.61 | 35798.59 | 3726.30 2014-03-19 15:30:00 | 3725.95 | 3726.00 | 3725.07 | 3725.08 | 7.05 | 26280.32 | 3725.59 2014-03-19 15:31:00 | 3725.07 | 3726.11 | 3725.03 | 3726.00 | 9.20 | 34269.92 | 3725.40 2014-03-19 15:32:00 | 3725.06 | 3726.00 | 3725.06 | 3725.99 | 3.26 | 12125.40 | 3725.16 2014-03-19 15:33:00 | 3725.99 | 3726.32 | 3724.66 | 3725.20 | 15.89 | 59204.33 | 3725.65 2014-03-19 15:34:00 | 3724.02 | 3725.66 | 3722.99 | 3723.98 | 43.86 | 163352.63 | 3724.50 2014-03-19 15:35:00 | 3724.00 | 3725.00 | 3724.00 | 3725.00 | 8.90 | 33149.68 | 3724.26 2014-03-19 15:36:00 | 3725.00 | 3727.06 | 3724.30 | 3727.06 | 28.42 | 105911.27 | 3726.51 2014-03-19 15:37:00 | 3727.10 | 3727.41 | 3720.04 | 3724.83 | 54.73 | 203807.06 | 3724.07 2014-03-19 15:38:00 | 3724.81 | 3725.38 | 3724.45 | 3725.38 | 11.34 | 42225.30 | 3725.21 2014-03-19 15:39:00 | 3725.88 | 3726.86 | 3723.89 | 3726.00 | 84.71 | 315587.80 | 3725.51 2014-03-19 15:40:00 | 3725.96 | 3726.03 | 3725.60 | 3726.03 | 15.46 | 57608.80 | 3725.83 2014-03-19 15:41:00 | 3726.55 | 3727.95 | 3726.01 | 3727.42 | 10.82 | 40317.16 | 3726.86 2014-03-19 15:42:00 | 3727.95 | 3729.68 | 3727.42 | 3728.11 | 59.21 | 220752.67 | 3728.36 2014-03-19 15:43:00 | 3729.33 | 3729.56 | 3728.01 | 3729.47 | 54.72 | 204039.16 | 3728.65 2014-03-19 15:44:00 | 3729.10 | 3730.79 | 3728.31 | 3729.22 | 76.68 | 286005.03 | 3729.90 2014-03-19 15:45:00 | 3729.22 | 3730.04 | 3729.09 | 3729.62 | 31.64 | 118004.74 | 3729.61 2014-03-19 15:46:00 | 3729.60 | 3730.00 | 3729.09 | 3729.95 | 22.14 | 82559.93 | 3729.84 2014-03-19 15:47:00 | 3729.70 | 3729.70 | 3729.10 | 3729.10 | 1.02 | 3811.45 | 3729.40 2014-03-19 15:48:00 | 3729.95 | 3730.00 | 3729.60 | 3729.61 | 16.76 | 62490.43 | 3729.66 2014-03-19 15:49:00 | 3729.61 | 3730.21 | 3729.61 | 3729.61 | 7.04 | 26260.64 | 3729.67 2014-03-19 15:50:00 | 3729.61 | 3730.22 | 3729.61 | 3729.62 | 6.96 | 25947.01 | 3729.63 2014-03-19 15:51:00 | 3729.62 | 3730.79 | 3729.61 | 3730.78 | 17.27 | 64402.60 | 3730.02 2014-03-19 15:52:00 | 3730.00 | 3731.00 | 3729.61 | 3730.70 | 88.23 | 329089.50 | 3730.07 2014-03-19 15:53:00 | 3729.99 | 3732.71 | 3729.99 | 3732.71 | 23.31 | 86954.27 | 3730.82 2014-03-19 15:54:00 | 3732.11 | 3732.62 | 3731.29 | 3731.32 | 18.18 | 67846.82 | 3731.95 2014-03-19 15:55:00 | 3732.15 | 3734.97 | 3731.00 | 3733.09 | 46.03 | 171816.64 | 3732.39 2014-03-19 15:56:00 | 3733.21 | 3739.90 | 3732.06 | 3735.03 | 30.21 | 112878.99 | 3736.48 2014-03-19 15:57:00 | 3734.97 | 3736.99 | 3734.95 | 3735.99 | 19.21 | 71784.00 | 3736.22 2014-03-19 15:58:00 | 3736.66 | 3743.99 | 3736.66 | 3738.37 | 17.86 | 66837.34 | 3741.25 2014-03-19 15:59:00 | 3740.00 | 3743.67 | 3736.00 | 3736.96 | 107.40 | 401542.21 | 3738.72 2014-03-19 16:00:00 | 3736.00 | 3745.00 | 3736.00 | 3738.00 | 84.82 | 317216.44 | 3739.75 2014-03-19 16:01:00 | 3738.00 | 3739.41 | 3738.00 | 3738.00 | 39.42 | 147380.22 | 3738.72 2014-03-19 16:02:00 | 3739.98 | 3740.00 | 3738.00 | 3739.57 | 14.88 | 55636.78 | 3739.28 2014-03-19 16:03:00 | 3739.00 | 3750.00 | 3739.00 | 3744.35 | 105.65 | 395609.21 | 3744.70 2014-03-19 16:04:00 | 3742.00 | 3748.98 | 3741.16 | 3745.16 | 101.52 | 380296.57 | 3745.92 2014-03-19 16:05:00 | 3745.00 | 3747.01 | 3743.29 | 3744.00 | 98.82 | 370257.21 | 3746.82 2014-03-19 16:06:00 | 3746.00 | 3747.07 | 3745.01 | 3745.01 | 31.65 | 118568.90 | 3746.25 2014-03-19 16:07:00 | 3745.02 | 3745.02 | 3742.67 | 3743.52 | 40.81 | 152797.83 | 3743.76 2014-03-19 16:08:00 | 3743.62 | 3743.62 | 3740.94 | 3741.01 | 87.56 | 327621.22 | 3741.59 2014-03-19 16:09:00 | 3741.01 | 3745.00 | 3741.00 | 3745.00 | 28.74 | 107568.32 | 3743.07 2014-03-19 16:10:00 | 3742.04 | 3744.99 | 3742.04 | 3742.05 | 33.40 | 125011.32 | 3743.30 2014-03-19 16:11:00 | 3742.05 | 3742.05 | 3737.89 | 3740.00 | 49.51 | 185208.26 | 3740.60 2014-03-19 16:12:00 | 3740.00 | 3742.00 | 3740.00 | 3740.21 | 24.80 | 92762.43 | 3740.42 2014-03-19 16:13:00 | 3740.21 | 3740.97 | 3740.00 | 3740.93 | 10.46 | 39114.50 | 3740.15 2014-03-19 16:14:00 | 3740.01 | 3741.00 | 3740.01 | 3740.90 | 4.85 | 18132.88 | 3740.28 2014-03-19 16:15:00 | 3740.08 | 3740.27 | 3740.03 | 3740.27 | 1.44 | 5381.93 | 3740.05 2014-03-19 16:16:00 | 3740.28 | 3744.00 | 3740.27 | 3744.00 | 21.04 | 78741.65 | 3741.76 2014-03-19 16:17:00 | 3743.07 | 3743.07 | 3741.00 | 3741.11 | 5.63 | 21082.42 | 3742.00 2014-03-19 16:18:00 | 3741.90 | 3741.91 | 3741.00 | 3741.91 | 4.74 | 17745.55 | 3741.42 2014-03-19 16:19:00 | 3741.01 | 3741.10 | 3741.00 | 3741.00 | 3.67 | 13722.02 | 3741.01 2014-03-19 16:20:00 | 3741.00 | 3741.00 | 3740.90 | 3740.90 | 7.47 | 27960.06 | 3740.98 2014-03-19 16:21:00 | 3740.90 | 3740.90 | 3740.00 | 3740.00 | 106.64 | 398834.75 | 3740.01 2014-03-19 16:22:00 | 3740.00 | 3740.00 | 3738.92 | 3739.00 | 15.92 | 59538.87 | 3739.88 2014-03-19 16:23:00 | 3739.49 | 3740.00 | 3739.01 | 3739.99 | 23.37 | 87388.58 | 3739.83 2014-03-19 16:24:00 | 3740.04 | 3742.50 | 3740.04 | 3740.10 | 16.15 | 60418.73 | 3740.87 2014-03-19 16:25:00 | 3740.10 | 3742.38 | 3740.10 | 3742.08 | 34.72 | 129898.85 | 3741.54 2014-03-19 16:26:00 | 3740.23 | 3742.26 | 3738.09 | 3739.37 | 38.20 | 142890.09 | 3740.19 2014-03-19 16:27:00 | 3739.38 | 3739.74 | 3738.07 | 3739.51 | 10.25 | 38325.55 | 3739.44 2014-03-19 16:28:00 | 3738.92 | 3739.00 | 3737.01 | 3737.01 | 9.08 | 33931.95 | 3738.23 2014-03-19 16:29:00 | 3737.40 | 3738.73 | 3737.00 | 3737.07 | 29.01 | 108417.91 | 3737.52 2014-03-19 16:30:00 | 3738.03 | 3739.01 | 3738.00 | 3738.03 | 8.38 | 31343.79 | 3738.52 2014-03-19 16:31:00 | 3738.90 | 3738.90 | 3737.06 | 3738.31 | 9.78 | 36569.24 | 3737.66 2014-03-19 16:32:00 | 3738.31 | 3738.31 | 3737.65 | 3738.00 | 1.23 | 4594.10 | 3738.08 2014-03-19 16:33:00 | 3737.65 | 3737.95 | 3737.10 | 3737.86 | 23.94 | 89482.72 | 3737.32 2014-03-19 16:34:00 | 3738.15 | 3739.88 | 3737.12 | 3739.74 | 27.56 | 103014.78 | 3738.52 2014-03-19 16:35:00 | 3741.00 | 3742.00 | 3739.03 | 3742.00 | 21.00 | 78535.97 | 3739.45 2014-03-19 16:36:00 | 3741.99 | 3742.50 | 3739.07 | 3739.82 | 29.88 | 111746.93 | 3739.73 2014-03-19 16:37:00 | 3738.98 | 3742.00 | 3737.20 | 3738.70 | 32.84 | 122780.05 | 3738.85 2014-03-19 16:38:00 | 3738.38 | 3739.38 | 3738.38 | 3739.00 | 33.44 | 125017.20 | 3739.00 2014-03-19 16:39:00 | 3739.01 | 3741.90 | 3739.00 | 3741.64 | 23.50 | 87904.60 | 3739.98 2014-03-19 16:40:00 | 3740.04 | 3741.56 | 3737.46 | 3739.02 | 19.41 | 72584.37 | 3739.73 2014-03-19 16:41:00 | 3738.22 | 3739.35 | 3738.10 | 3738.95 | 20.59 | 76980.09 | 3738.71 2014-03-19 16:42:00 | 3739.30 | 3739.32 | 3737.83 | 3737.83 | 7.22 | 26992.76 | 3738.61 2014-03-19 16:43:00 | 3737.37 | 3738.45 | 3737.37 | 3738.25 | 22.84 | 85381.59 | 3737.92 2014-03-19 16:44:00 | 3737.42 | 3738.01 | 3737.42 | 3738.01 | 15.83 | 59171.20 | 3737.92 2014-03-19 16:45:00 | 3738.00 | 3740.00 | 3737.06 | 3740.00 | 21.34 | 79764.96 | 3737.99 2014-03-19 16:46:00 | 3740.03 | 3740.64 | 3737.04 | 3739.49 | 13.34 | 49879.86 | 3739.96 2014-03-19 16:47:00 | 3740.00 | 3741.02 | 3740.00 | 3741.02 | 12.71 | 47547.92 | 3740.69 2014-03-19 16:48:00 | 3741.02 | 3742.48 | 3741.00 | 3741.00 | 19.11 | 71507.47 | 3741.30 2014-03-19 16:49:00 | 3741.71 | 3744.71 | 3741.00 | 3743.15 | 27.08 | 101341.60 | 3743.00 2014-03-19 16:50:00 | 3744.04 | 3745.00 | 3742.07 | 3743.01 | 22.36 | 83682.19 | 3743.00 2014-03-19 16:51:00 | 3742.99 | 3742.99 | 3736.00 | 3742.14 | 18.54 | 69322.26 | 3739.87 2014-03-19 16:52:00 | 3741.42 | 3743.10 | 3741.42 | 3743.00 | 23.28 | 87138.95 | 3742.60 2014-03-19 16:53:00 | 3741.15 | 3742.81 | 3740.96 | 3742.77 | 11.00 | 41168.08 | 3741.87 2014-03-19 16:54:00 | 3742.44 | 3742.44 | 3741.67 | 3741.67 | 1.79 | 6679.27 | 3741.89 2014-03-19 16:55:00 | 3741.67 | 3741.67 | 3741.56 | 3741.66 | 2.32 | 8684.23 | 3741.59 2014-03-19 16:56:00 | 3741.50 | 3741.50 | 3741.50 | 3741.50 | 3.41 | 12766.00 | 3741.50 2014-03-19 16:57:00 | 3741.53 | 3741.53 | 3741.50 | 3741.50 | 6.30 | 23575.34 | 3741.52 2014-03-19 16:58:00 | 3741.00 | 3741.00 | 3740.76 | 3741.00 | 8.08 | 30242.06 | 3740.98 2014-03-19 16:59:00 | 3741.00 | 3741.67 | 3740.57 | 3741.05 | 5.06 | 18929.61 | 3741.03 2014-03-19 17:00:00 | 3741.00 | 3741.68 | 3740.00 | 3740.00 | 15.98 | 59760.37 | 3740.87 2014-03-19 17:01:00 | 3740.91 | 3740.91 | 3740.01 | 3740.01 | 8.44 | 31575.26 | 3740.70 2014-03-19 17:02:00 | 3740.00 | 3741.99 | 3740.00 | 3741.99 | 20.57 | 76978.46 | 3741.54 2014-03-19 17:03:00 | 3742.00 | 3742.51 | 3742.00 | 3742.50 | 1.46 | 5445.34 | 3742.50 2014-03-19 17:04:00 | 3742.00 | 3742.09 | 3742.00 | 3742.09 | 8.44 | 31579.41 | 3742.08 2014-03-19 17:05:00 | 3742.51 | 3742.51 | 3742.50 | 3742.50 | 0.50 | 1867.51 | 3742.50 2014-03-19 17:06:00 | 3742.50 | 3742.50 | 3742.10 | 3742.10 | 0.54 | 2002.20 | 3742.43 2014-03-19 17:07:00 | 3741.99 | 3741.99 | 3741.27 | 3741.27 | 0.52 | 1926.98 | 3741.71 2014-03-19 17:08:00 | 3741.24 | 3741.24 | 3741.00 | 3741.01 | 1.20 | 4489.23 | 3741.03 2014-03-19 17:09:00 | 3741.02 | 3741.02 | 3741.01 | 3741.01 | 0.86 | 3224.75 | 3741.01 2014-03-19 17:10:00 | 3741.01 | 3741.02 | 3741.01 | 3741.02 | 2.12 | 7934.70 | 3741.02 2014-03-19 17:11:00 | 3741.02 | 3741.02 | 3741.02 | 3741.02 | 0.54 | 2016.41 | 3741.02 2014-03-19 17:12:00 | 3741.02 | 3741.06 | 3741.01 | 3741.02 | 1.28 | 4792.25 | 3741.02 2014-03-19 17:13:00 | 3741.01 | 3742.02 | 3741.01 | 3742.02 | 1.97 | 7369.89 | 3741.06 2014-03-19 17:14:00 | 3742.03 | 3742.07 | 3741.01 | 3741.01 | 2.11 | 7906.81 | 3741.98 2014-03-19 17:15:00 | 3741.01 | 3741.01 | 3741.00 | 3741.00 | 2.66 | 9943.60 | 3741.01 2014-03-19 17:16:00 | . | . | . | . | . | . | . 2014-03-19 17:17:00 | 3740.49 | 3742.27 | 3740.49 | 3742.27 | 6.26 | 23434.43 | 3741.13 2014-03-19 17:18:00 | 3741.08 | 3742.27 | 3740.66 | 3741.42 | 25.97 | 97179.65 | 3741.71 2014-03-19 17:19:00 | 3742.08 | 3742.44 | 3740.85 | 3742.44 | 14.58 | 54534.39 | 3741.64 2014-03-19 17:20:00 | 3742.45 | 3742.48 | 3740.74 | 3741.72 | 17.67 | 66131.45 | 3741.74 2014-03-19 17:21:00 | 3741.65 | 3742.34 | 3740.73 | 3741.60 | 28.40 | 106236.19 | 3741.37 2014-03-19 17:22:00 | 3740.72 | 3741.62 | 3739.92 | 3741.62 | 58.39 | 218413.49 | 3740.34 2014-03-19 17:23:00 | 3741.62 | 3744.85 | 3740.27 | 3742.00 | 23.06 | 86281.78 | 3741.78 2014-03-19 17:24:00 | 3741.93 | 3741.93 | 3739.99 | 3741.86 | 8.77 | 32810.85 | 3740.83 2014-03-19 17:25:00 | 3741.86 | 3742.00 | 3740.13 | 3741.99 | 2.90 | 10866.31 | 3741.84 2014-03-19 17:26:00 | 3741.30 | 3742.00 | 3740.38 | 3741.32 | 17.14 | 64133.96 | 3741.12 2014-03-19 17:27:00 | 3741.96 | 3741.99 | 3738.74 | 3740.02 | 40.45 | 151292.10 | 3739.86 2014-03-19 17:28:00 | 3740.01 | 3740.01 | 3738.98 | 3738.98 | 7.40 | 27675.69 | 3739.96 2014-03-19 17:29:00 | 3738.98 | 3740.05 | 3738.98 | 3739.00 | 11.45 | 42818.51 | 3739.28 2014-03-19 17:30:00 | 3739.00 | 3739.00 | 3738.00 | 3738.00 | 5.90 | 22039.45 | 3738.67 2014-03-19 17:31:00 | 3738.96 | 3739.02 | 3738.72 | 3739.02 | 1.71 | 6374.70 | 3738.83 2014-03-19 17:32:00 | 3739.02 | 3740.13 | 3739.02 | 3740.13 | 0.65 | 2419.38 | 3739.38 2014-03-19 17:33:00 | 3740.24 | 3741.99 | 3740.24 | 3741.72 | 5.18 | 19389.76 | 3741.03 2014-03-19 17:34:00 | 3741.99 | 3742.07 | 3741.99 | 3742.07 | 8.81 | 32955.80 | 3742.00 2014-03-19 17:35:00 | 3742.07 | 3742.99 | 3742.02 | 3742.99 | 0.73 | 2747.03 | 3742.54 2014-03-19 17:36:00 | 3742.99 | 3743.00 | 3742.00 | 3742.11 | 1.08 | 4026.84 | 3742.41 2014-03-19 17:37:00 | 3741.77 | 3742.97 | 3741.77 | 3742.00 | 1.28 | 4790.12 | 3742.28 2014-03-19 17:38:00 | 3742.00 | 3743.01 | 3742.00 | 3743.01 | 7.04 | 26354.30 | 3742.98 2014-03-19 17:39:00 | 3743.00 | 3743.30 | 3743.00 | 3743.00 | 4.30 | 16095.40 | 3743.12 2014-03-19 17:40:00 | 3743.00 | 3744.24 | 3743.00 | 3743.00 | 21.61 | 80878.23 | 3743.32 2014-03-19 17:41:00 | 3743.47 | 3743.50 | 3743.47 | 3743.50 | 1.84 | 6876.81 | 3743.50 2014-03-19 17:42:00 | 3743.50 | 3744.24 | 3743.50 | 3744.24 | 13.06 | 48897.63 | 3743.50 2014-03-19 17:43:00 | 3744.32 | 3744.50 | 3744.28 | 3744.28 | 5.59 | 20931.34 | 3744.43 2014-03-19 17:44:00 | 3744.28 | 3744.50 | 3743.07 | 3744.50 | 11.15 | 41759.75 | 3743.93 2014-03-19 17:45:00 | 3744.29 | 3744.29 | 3744.01 | 3744.01 | 0.94 | 3530.72 | 3744.14 2014-03-19 17:46:00 | 3744.40 | 3744.40 | 3744.01 | 3744.01 | 0.57 | 2137.92 | 3744.17 2014-03-19 17:47:00 | 3744.01 | 3744.01 | 3744.01 | 3744.01 | 0.80 | 2987.72 | 3744.01 2014-03-19 17:48:00 | 3744.40 | 3745.63 | 3744.40 | 3745.63 | 9.64 | 36102.24 | 3745.05 2014-03-19 17:49:00 | 3745.66 | 3745.69 | 3743.99 | 3744.10 | 24.20 | 90625.09 | 3744.84 2014-03-19 17:50:00 | 3744.10 | 3744.10 | 3743.88 | 3743.88 | 8.27 | 30967.25 | 3744.08 2014-03-19 17:51:00 | 3743.88 | 3743.88 | 3743.63 | 3743.63 | 0.63 | 2373.49 | 3743.67 2014-03-19 17:52:00 | 3743.53 | 3743.53 | 3743.39 | 3743.39 | 0.09 | 333.17 | 3743.48 2014-03-19 17:53:00 | 3743.53 | 3743.54 | 3743.53 | 3743.54 | 1.00 | 3732.30 | 3743.53 2014-03-19 17:54:00 | 3743.54 | 3743.54 | 3743.54 | 3743.54 | 0.61 | 2283.56 | 3743.54 2014-03-19 17:55:00 | 3743.54 | 3744.00 | 3743.54 | 3744.00 | 1.06 | 3971.97 | 3743.61 2014-03-19 17:56:00 | 3744.00 | 3744.00 | 3743.39 | 3743.39 | 0.07 | 258.31 | 3743.65 2014-03-19 17:57:00 | 3743.10 | 3743.39 | 3743.10 | 3743.25 | 3.70 | 13850.16 | 3743.29 2014-03-19 17:58:00 | 3743.26 | 3743.26 | 3743.18 | 3743.19 | 4.40 | 16455.08 | 3743.19 2014-03-19 17:59:00 | 3741.81 | 3743.28 | 3741.71 | 3742.90 | 9.17 | 34302.21 | 3742.33 2014-03-19 18:00:00 | 3743.38 | 3743.39 | 3742.06 | 3742.68 | 25.05 | 93747.67 | 3742.72 2014-03-19 18:01:00 | 3742.92 | 3742.92 | 3742.41 | 3742.41 | 1.35 | 5056.54 | 3742.81 2014-03-19 18:02:00 | 3742.64 | 3742.64 | 3742.50 | 3742.56 | 9.78 | 36617.16 | 3742.56 2014-03-19 18:03:00 | 3742.87 | 3742.87 | 3742.39 | 3742.39 | 11.17 | 41806.84 | 3742.78 2014-03-19 18:04:00 | 3741.89 | 3741.90 | 3741.84 | 3741.90 | 2.90 | 10851.47 | 3741.88 2014-03-19 18:05:00 | 3742.16 | 3742.24 | 3742.15 | 3742.24 | 6.59 | 24676.13 | 3742.21 2014-03-19 18:06:00 | 3742.95 | 3743.99 | 3742.95 | 3743.99 | 0.70 | 2605.64 | 3743.73 2014-03-19 18:07:00 | 3743.99 | 3743.99 | 3743.99 | 3743.99 | 1.05 | 3938.68 | 3743.99 2014-03-19 18:08:00 | 3743.99 | 3743.99 | 3743.99 | 3743.99 | 0.45 | 1684.80 | 3743.99 2014-03-19 18:09:00 | 3743.99 | 3744.00 | 3743.99 | 3744.00 | 4.53 | 16941.56 | 3743.99 2014-03-19 18:10:00 | 3743.99 | 3744.00 | 3743.86 | 3743.86 | 2.54 | 9502.21 | 3743.98 2014-03-19 18:11:00 | 3743.86 | 3743.86 | 3743.86 | 3743.86 | 0.15 | 561.58 | 3743.86 2014-03-19 18:12:00 | . | . | . | . | . | . | . 2014-03-19 18:13:00 | 3743.86 | 3743.86 | 3743.39 | 3743.59 | 0.40 | 1489.89 | 3743.45 2014-03-19 18:14:00 | 3743.59 | 3743.99 | 3742.69 | 3743.99 | 17.83 | 66734.20 | 3743.01 2014-03-19 18:15:00 | 3743.89 | 3744.00 | 3743.89 | 3744.00 | 13.41 | 50187.24 | 3743.92 2014-03-19 18:16:00 | 3744.00 | 3744.00 | 3744.00 | 3744.00 | 0.08 | 314.50 | 3744.00 2014-03-19 18:17:00 | . | . | . | . | . | . | . 2014-03-19 18:18:00 | 3744.00 | 3744.10 | 3744.00 | 3744.07 | 7.65 | 28634.12 | 3744.00 2014-03-19 18:19:00 | 3744.07 | 3744.20 | 3742.97 | 3742.97 | 29.61 | 110840.74 | 3743.86 2014-03-19 18:20:00 | 3742.60 | 3742.60 | 3740.18 | 3741.08 | 1.76 | 6582.76 | 3742.33 2014-03-19 18:21:00 | 3740.43 | 3743.81 | 3740.41 | 3742.40 | 20.31 | 76009.57 | 3742.47 2014-03-19 18:22:00 | 3743.77 | 3743.77 | 3742.91 | 3742.91 | 1.15 | 4286.05 | 3743.28 2014-03-19 18:23:00 | 3741.96 | 3741.99 | 3741.96 | 3741.99 | 2.36 | 8819.84 | 3741.98 2014-03-19 18:24:00 | 3741.99 | 3746.44 | 3741.99 | 3744.01 | 19.86 | 74357.22 | 3744.07 2014-03-19 18:25:00 | 3744.04 | 3744.74 | 3743.88 | 3744.74 | 1.40 | 5241.96 | 3744.25 2014-03-19 18:26:00 | 3743.84 | 3744.51 | 3741.91 | 3742.85 | 21.87 | 81826.11 | 3742.33 2014-03-19 18:27:00 | 3742.83 | 3742.83 | 3741.20 | 3742.08 | 14.24 | 53300.24 | 3741.94 2014-03-19 18:28:00 | 3741.20 | 3741.20 | 3741.20 | 3741.20 | 0.10 | 374.12 | 3741.20 2014-03-19 18:29:00 | 3741.16 | 3741.16 | 3741.16 | 3741.16 | 0.05 | 187.06 | 3741.16 2014-03-19 18:30:00 | 3742.04 | 3742.10 | 3742.04 | 3742.05 | 4.15 | 15518.32 | 3742.06 2014-03-19 18:31:00 | 3742.07 | 3743.04 | 3742.05 | 3743.04 | 3.76 | 14085.22 | 3742.09 2014-03-19 18:32:00 | 3742.06 | 3742.06 | 3740.30 | 3742.06 | 13.83 | 51752.15 | 3740.94 2014-03-19 18:33:00 | 3741.91 | 3741.91 | 3740.30 | 3740.32 | 18.09 | 67686.47 | 3741.03 2014-03-19 18:34:00 | 3741.08 | 3741.52 | 3740.30 | 3740.33 | 12.27 | 45913.59 | 3741.02 2014-03-19 18:35:00 | 3741.65 | 3741.65 | 3740.30 | 3740.52 | 2.09 | 7826.39 | 3741.11 2014-03-19 18:36:00 | 3741.58 | 3741.60 | 3741.42 | 3741.43 | 0.58 | 2155.15 | 3741.58 2014-03-19 18:37:00 | 3740.51 | 3740.58 | 3740.51 | 3740.56 | 0.81 | 3022.37 | 3740.56 2014-03-19 18:38:00 | 3741.99 | 3741.99 | 3740.60 | 3741.37 | 7.29 | 27275.49 | 3740.98 2014-03-19 18:39:00 | 3741.58 | 3743.04 | 3740.84 | 3742.77 | 21.10 | 78951.13 | 3741.94 2014-03-19 18:40:00 | 3742.77 | 3742.77 | 3742.23 | 3742.41 | 2.60 | 9730.23 | 3742.40 2014-03-19 18:41:00 | 3741.93 | 3742.27 | 3741.00 | 3742.19 | 8.74 | 32715.51 | 3741.91 2014-03-19 18:42:00 | 3742.19 | 3742.39 | 3740.56 | 3740.56 | 2.84 | 10609.13 | 3742.20 2014-03-19 18:43:00 | 3740.55 | 3742.36 | 3740.52 | 3740.61 | 32.94 | 123245.44 | 3741.85 2014-03-19 18:44:00 | 3740.79 | 3742.41 | 3740.60 | 3742.27 | 17.90 | 66979.29 | 3741.86 2014-03-19 18:45:00 | 3742.29 | 3742.36 | 3742.26 | 3742.28 | 0.30 | 1122.69 | 3742.31 2014-03-19 18:46:00 | 3742.27 | 3742.27 | 3742.25 | 3742.25 | 9.30 | 34799.21 | 3742.25 2014-03-19 18:47:00 | 3742.25 | 3742.25 | 3742.25 | 3742.25 | 0.40 | 1496.90 | 3742.25 2014-03-19 18:48:00 | . | . | . | . | . | . | . 2014-03-19 18:49:00 | 3742.25 | 3742.25 | 3740.40 | 3740.94 | 0.47 | 1747.26 | 3741.46 2014-03-19 18:50:00 | 3740.35 | 3741.50 | 3740.35 | 3741.24 | 12.21 | 45684.51 | 3741.26 2014-03-19 18:51:00 | 3741.54 | 3741.95 | 3740.37 | 3741.54 | 12.99 | 48588.93 | 3740.78 2014-03-19 18:52:00 | 3741.58 | 3742.41 | 3741.58 | 3742.41 | 13.45 | 50305.64 | 3741.59 2014-03-19 18:53:00 | 3743.04 | 3744.00 | 3743.04 | 3744.00 | 1.72 | 6424.64 | 3743.96 2014-03-19 18:54:00 | 3743.18 | 3744.08 | 3742.15 | 3742.25 | 5.90 | 22080.27 | 3743.05 2014-03-19 18:55:00 | 3742.32 | 3742.94 | 3740.30 | 3740.30 | 5.93 | 22192.93 | 3741.85 2014-03-19 18:56:00 | 3743.06 | 3743.06 | 3742.14 | 3742.15 | 7.99 | 29913.19 | 3742.42 2014-03-19 18:57:00 | 3741.41 | 3742.16 | 3740.31 | 3740.35 | 2.16 | 8089.35 | 3741.61 2014-03-19 18:58:00 | 3740.30 | 3741.21 | 3740.28 | 3741.21 | 5.94 | 22203.96 | 3740.56 2014-03-19 18:59:00 | 3741.21 | 3741.21 | 3740.29 | 3741.21 | 0.13 | 482.57 | 3740.86 2014-03-19 19:00:00 | 3741.21 | 3741.21 | 3740.28 | 3740.28 | 2.07 | 7746.14 | 3740.29 2014-03-19 19:01:00 | 3740.28 | 3740.28 | 3740.28 | 3740.28 | 1.52 | 5674.00 | 3740.28 2014-03-19 19:02:00 | 3740.30 | 3740.30 | 3740.30 | 3740.30 | 0.25 | 950.04 | 3740.30 2014-03-19 19:03:00 | 3740.30 | 3740.30 | 3740.28 | 3740.28 | 3.49 | 13046.10 | 3740.28 2014-03-19 19:04:00 | 3740.28 | 3740.29 | 3740.28 | 3740.29 | 0.60 | 2244.17 | 3740.28 2014-03-19 19:05:00 | 3740.31 | 3742.31 | 3740.28 | 3741.00 | 18.33 | 68574.43 | 3741.51 2014-03-19 19:06:00 | 3740.28 | 3740.38 | 3740.28 | 3740.38 | 2.23 | 8333.39 | 3740.30 2014-03-19 19:07:00 | 3741.01 | 3741.10 | 3740.28 | 3740.28 | 14.68 | 54910.63 | 3740.76 2014-03-19 19:08:00 | 3740.28 | 3741.42 | 3740.28 | 3740.88 | 29.75 | 111292.57 | 3740.80 2014-03-19 19:09:00 | 3741.70 | 3742.11 | 3741.70 | 3742.08 | 3.65 | 13638.89 | 3741.81 2014-03-19 19:10:00 | . | . | . | . | . | . | . 2014-03-19 19:11:00 | 3740.29 | 3741.81 | 3740.29 | 3741.81 | 16.57 | 61980.19 | 3741.41 2014-03-19 19:12:00 | 3740.33 | 3740.33 | 3740.33 | 3740.33 | 7.36 | 27525.09 | 3740.33 2014-03-19 19:13:00 | 3740.93 | 3740.93 | 3740.30 | 3740.30 | 8.75 | 32725.32 | 3740.89 2014-03-19 19:14:00 | 3740.30 | 3742.32 | 3740.30 | 3742.05 | 14.43 | 54000.98 | 3742.01 2014-03-19 19:15:00 | 3740.31 | 3742.31 | 3740.29 | 3741.50 | 3.13 | 11701.01 | 3741.93 2014-03-19 19:16:00 | 3742.11 | 3742.15 | 3740.35 | 3740.35 | 6.07 | 22698.30 | 3741.27 2014-03-19 19:17:00 | 3740.34 | 3742.21 | 3740.31 | 3742.21 | 1.91 | 7133.48 | 3740.68 2014-03-19 19:18:00 | 3741.88 | 3742.33 | 3741.23 | 3741.80 | 11.14 | 41684.35 | 3741.86 2014-03-19 19:19:00 | 3741.79 | 3742.32 | 3741.08 | 3742.09 | 7.73 | 28917.66 | 3741.93 2014-03-19 19:20:00 | 3742.24 | 3742.24 | 3741.24 | 3742.09 | 18.72 | 70057.83 | 3741.81 2014-03-19 19:21:00 | 3741.68 | 3742.38 | 3741.18 | 3741.18 | 11.03 | 41280.25 | 3741.86 2014-03-19 19:22:00 | 3742.40 | 3742.40 | 3741.65 | 3742.18 | 12.78 | 47822.50 | 3741.69 2014-03-19 19:23:00 | . | . | . | . | . | . | . 2014-03-19 19:24:00 | . | . | . | . | . | . | . 2014-03-19 19:25:00 | . | . | . | . | . | . | . 2014-03-19 19:26:00 | . | . | . | . | . | . | . 2014-03-19 19:27:00 | . | . | . | . | . | . | . 2014-03-19 19:28:00 | 3741.81 | 3742.41 | 3741.28 | 3742.41 | 0.62 | 2304.92 | 3741.75 2014-03-19 19:29:00 | 3742.53 | 3743.21 | 3742.31 | 3743.21 | 3.89 | 14548.23 | 3742.79 2014-03-19 19:30:00 | 3743.23 | 3743.89 | 3742.87 | 3743.87 | 4.30 | 16086.73 | 3743.71 2014-03-19 19:31:00 | . | . | . | . | . | . | . 2014-03-19 19:32:00 | 3743.87 | 3743.87 | 3743.87 | 3743.87 | 0.20 | 748.77 | 3743.87 2014-03-19 19:33:00 | 3743.89 | 3743.89 | 3741.07 | 3741.07 | 1.53 | 5733.51 | 3742.50 2014-03-19 19:34:00 | 3741.58 | 3741.58 | 3741.06 | 3741.06 | 0.25 | 935.32 | 3741.27 2014-03-19 19:35:00 | 3741.06 | 3744.00 | 3740.28 | 3742.01 | 12.43 | 46507.28 | 3741.54 2014-03-19 19:36:00 | 3741.52 | 3742.22 | 3740.53 | 3741.60 | 13.60 | 50887.16 | 3741.43 2014-03-19 19:37:00 | . | . | . | . | . | . | . 2014-03-19 19:38:00 | 3741.55 | 3741.55 | 3741.55 | 3741.55 | 6.30 | 23571.77 | 3741.55 2014-03-19 19:39:00 | 3741.13 | 3742.49 | 3740.77 | 3740.90 | 21.90 | 81928.38 | 3741.88 2014-03-19 19:40:00 | 3741.97 | 3742.15 | 3741.01 | 3741.01 | 2.18 | 8145.52 | 3741.63 2014-03-19 19:41:00 | . | . | . | . | . | . | . 2014-03-19 19:42:00 | 3740.30 | 3740.99 | 3740.28 | 3740.99 | 4.03 | 15073.40 | 3740.30 2014-03-19 19:43:00 | 3740.99 | 3743.31 | 3740.99 | 3742.75 | 4.90 | 18327.10 | 3742.52 2014-03-19 19:44:00 | . | . | . | . | . | . | . 2014-03-19 19:45:00 | . | . | . | . | . | . | . 2014-03-19 19:46:00 | . | . | . | . | . | . | . 2014-03-19 19:47:00 | . | . | . | . | . | . | . 2014-03-19 19:48:00 | 3741.73 | 3742.52 | 3740.99 | 3740.99 | 2.32 | 8669.69 | 3741.77 2014-03-19 19:49:00 | 3740.99 | 3741.59 | 3740.28 | 3740.29 | 7.54 | 28223.93 | 3741.24 2014-03-19 19:50:00 | 3741.48 | 3742.09 | 3740.29 | 3740.29 | 22.25 | 83231.81 | 3741.26 2014-03-19 19:51:00 | 3740.29 | 3741.94 | 3740.28 | 3741.41 | 15.56 | 58201.21 | 3741.40 2014-03-19 19:52:00 | 3740.28 | 3741.73 | 3740.28 | 3741.72 | 11.09 | 41471.30 | 3741.21 2014-03-19 19:53:00 | 3741.73 | 3743.71 | 3740.28 | 3740.92 | 17.38 | 65013.91 | 3740.73 2014-03-19 19:54:00 | 3741.41 | 3741.41 | 3740.47 | 3741.33 | 5.54 | 20738.48 | 3741.38 2014-03-19 19:55:00 | 3740.71 | 3743.73 | 3740.23 | 3740.23 | 16.00 | 59868.55 | 3742.25 2014-03-19 19:56:00 | 3740.23 | 3741.85 | 3740.23 | 3740.86 | 22.89 | 85630.07 | 3740.77 2014-03-19 19:57:00 | 3740.88 | 3741.63 | 3740.23 | 3741.25 | 24.28 | 90832.54 | 3740.74 2014-03-19 19:58:00 | 3740.85 | 3742.00 | 3740.85 | 3741.74 | 4.03 | 15083.31 | 3741.83 2014-03-19 19:59:00 | 3740.26 | 3741.97 | 3740.25 | 3740.26 | 6.04 | 22597.24 | 3741.88 2014-03-19 20:00:00 | 3741.17 | 3741.55 | 3740.23 | 3740.24 | 11.03 | 41257.77 | 3740.84 2014-03-19 20:01:00 | 3741.59 | 3742.74 | 3740.61 | 3740.96 | 5.45 | 20397.49 | 3741.29 2014-03-19 20:02:00 | 3740.68 | 3742.54 | 3740.68 | 3741.85 | 40.72 | 152368.24 | 3741.49 2014-03-19 20:03:00 | 3742.77 | 3742.80 | 3741.85 | 3741.85 | 5.51 | 20606.84 | 3741.94 2014-03-19 20:04:00 | 3742.51 | 3742.78 | 3741.75 | 3742.68 | 26.06 | 97528.65 | 3742.18 2014-03-19 20:05:00 | 3742.23 | 3742.77 | 3741.85 | 3742.35 | 14.62 | 54711.39 | 3742.23 2014-03-19 20:06:00 | 3741.75 | 3747.42 | 3741.75 | 3742.13 | 18.93 | 70875.16 | 3743.87 2014-03-19 20:07:00 | 3742.30 | 3743.77 | 3742.27 | 3742.27 | 14.16 | 52991.84 | 3742.63 2014-03-19 20:08:00 | 3742.24 | 3743.55 | 3742.24 | 3743.46 | 9.71 | 36325.83 | 3743.00 2014-03-19 20:09:00 | 3742.26 | 3742.26 | 3741.75 | 3741.75 | 2.66 | 9935.68 | 3742.25 2014-03-19 20:10:00 | . | . | . | . | . | . | . 2014-03-19 20:11:00 | . | . | . | . | . | . | . 2014-03-19 20:12:00 | 3742.78 | 3742.79 | 3742.78 | 3742.79 | 0.10 | 374.28 | 3742.78 2014-03-19 20:13:00 | 3742.79 | 3742.79 | 3742.79 | 3742.79 | 0.10 | 374.28 | 3742.79 2014-03-19 20:14:00 | . | . | . | . | . | . | . 2014-03-19 20:15:00 | 3741.52 | 3743.83 | 3740.13 | 3742.38 | 20.13 | 75302.53 | 3741.55 2014-03-19 20:16:00 | 3742.00 | 3746.00 | 3741.58 | 3742.58 | 0.35 | 1298.89 | 3743.21 2014-03-19 20:17:00 | 3744.26 | 3746.00 | 3743.47 | 3743.47 | 7.11 | 26633.22 | 3744.30 2014-03-19 20:18:00 | 3744.47 | 3745.99 | 3744.47 | 3745.98 | 2.02 | 7555.51 | 3745.91 2014-03-19 20:19:00 | 3746.00 | 3746.00 | 3745.57 | 3745.57 | 1.65 | 6195.22 | 3745.60 2014-03-19 20:20:00 | 3745.57 | 3747.99 | 3745.57 | 3746.15 | 8.75 | 32794.23 | 3746.63 2014-03-19 20:21:00 | 3746.15 | 3747.99 | 3746.15 | 3746.58 | 15.37 | 57578.66 | 3746.66 2014-03-19 20:22:00 | 3746.58 | 3747.90 | 3746.58 | 3746.72 | 1.06 | 3983.90 | 3747.79 2014-03-19 20:23:00 | 3746.81 | 3746.81 | 3746.81 | 3746.81 | 1.56 | 5833.78 | 3746.81 2014-03-19 20:24:00 | . | . | . | . | . | . | . 2014-03-19 20:25:00 | 3746.81 | 3746.81 | 3746.81 | 3746.81 | 0.93 | 3480.79 | 3746.81 2014-03-19 20:26:00 | 3746.81 | 3746.81 | 3746.81 | 3746.81 | 0.12 | 460.86 | 3746.81 2014-03-19 20:27:00 | 3744.00 | 3746.81 | 3740.13 | 3745.38 | 22.91 | 85790.37 | 3744.67 2014-03-19 20:28:00 | 3743.40 | 3743.68 | 3740.31 | 3743.68 | 21.49 | 80442.12 | 3743.06 2014-03-19 20:29:00 | 3742.30 | 3743.90 | 3740.44 | 3743.90 | 6.70 | 25083.32 | 3742.10 2014-03-19 20:30:00 | 3743.93 | 3743.94 | 3742.52 | 3742.52 | 7.78 | 29121.70 | 3743.63 2014-03-19 20:31:00 | 3742.52 | 3743.12 | 3742.30 | 3742.77 | 0.89 | 3315.84 | 3742.49 2014-03-19 20:32:00 | 3742.77 | 3742.77 | 3741.60 | 3741.60 | 2.52 | 9437.12 | 3741.92 2014-03-19 20:33:00 | 3743.00 | 3743.99 | 3741.55 | 3743.80 | 19.09 | 71455.73 | 3743.10 2014-03-19 20:34:00 | 3743.80 | 3743.93 | 3742.19 | 3743.78 | 9.07 | 33935.38 | 3743.56 2014-03-19 20:35:00 | 3743.49 | 3743.98 | 3742.65 | 3743.79 | 20.22 | 75677.35 | 3743.44 2014-03-19 20:36:00 | 3743.63 | 3743.97 | 3742.59 | 3743.14 | 19.98 | 74781.39 | 3743.37 2014-03-19 20:37:00 | 3743.13 | 3743.94 | 3742.61 | 3743.53 | 14.61 | 54677.86 | 3743.26 2014-03-19 20:38:00 | 3742.82 | 3743.37 | 3742.79 | 3743.37 | 2.25 | 8417.59 | 3742.81 2014-03-19 20:39:00 | . | . | . | . | . | . | . 2014-03-19 20:40:00 | 3743.27 | 3746.00 | 3743.27 | 3746.00 | 0.22 | 823.64 | 3743.81 2014-03-19 20:41:00 | 3744.83 | 3746.77 | 3744.83 | 3745.73 | 0.77 | 2891.79 | 3745.84 2014-03-19 20:42:00 | 3745.13 | 3745.13 | 3744.87 | 3745.13 | 2.49 | 9336.23 | 3744.98 2014-03-19 20:43:00 | 3745.11 | 3746.44 | 3744.01 | 3744.01 | 14.44 | 54065.18 | 3745.16 2014-03-19 20:44:00 | 3746.17 | 3750.00 | 3745.44 | 3745.45 | 16.31 | 61123.85 | 3746.94 2014-03-19 20:45:00 | 3745.47 | 3746.03 | 3745.47 | 3745.50 | 7.30 | 27353.66 | 3745.54 2014-03-19 20:46:00 | 3745.43 | 3745.43 | 3743.83 | 3743.83 | 14.86 | 55627.84 | 3744.72 2014-03-19 20:47:00 | . | . | . | . | . | . | . 2014-03-19 20:48:00 | 3742.55 | 3742.55 | 3742.25 | 3742.26 | 0.47 | 1766.40 | 3742.37 2014-03-19 20:49:00 | 3742.26 | 3742.26 | 3742.02 | 3742.26 | 0.55 | 2073.16 | 3742.16 2014-03-19 20:50:00 | 3742.12 | 3742.12 | 3742.01 | 3742.06 | 1.48 | 5545.72 | 3742.05 2014-03-19 20:51:00 | 3742.04 | 3742.11 | 3742.04 | 3742.11 | 7.99 | 29910.29 | 3742.06 2014-03-19 20:52:00 | 3743.81 | 3743.81 | 3742.30 | 3743.79 | 2.68 | 10044.29 | 3743.68 2014-03-19 20:53:00 | 3744.39 | 3744.67 | 3742.92 | 3744.11 | 1.91 | 7162.25 | 3743.99 2014-03-19 20:54:00 | 3744.12 | 3744.72 | 3742.61 | 3742.61 | 8.53 | 31918.88 | 3743.71 2014-03-19 20:55:00 | 3743.35 | 3743.35 | 3742.73 | 3742.74 | 15.07 | 56403.13 | 3742.74 2014-03-19 20:56:00 | 3743.66 | 3743.84 | 3743.50 | 3743.84 | 1.66 | 6203.21 | 3743.64 2014-03-19 20:57:00 | 3742.30 | 3744.92 | 3742.00 | 3744.92 | 0.78 | 2912.56 | 3743.65 2014-03-19 20:58:00 | 3744.95 | 3744.95 | 3744.95 | 3744.95 | 1.04 | 3879.77 | 3744.95 2014-03-19 20:59:00 | 3745.09 | 3745.09 | 3744.95 | 3744.95 | 3.79 | 14186.40 | 3745.09 2014-03-19 21:00:00 | 3744.95 | 3744.95 | 3744.95 | 3744.95 | 0.12 | 445.65 | 3744.95 2014-03-19 21:01:00 | 3744.50 | 3744.50 | 3742.27 | 3742.27 | 2.30 | 8611.92 | 3744.32 2014-03-19 21:02:00 | 3742.00 | 3743.92 | 3740.76 | 3742.87 | 11.73 | 43903.57 | 3742.53 2014-03-19 21:03:00 | 3742.56 | 3743.63 | 3740.31 | 3742.36 | 17.18 | 64309.79 | 3742.20 2014-03-19 21:04:00 | 3741.61 | 3741.61 | 3741.33 | 3741.33 | 0.82 | 3082.99 | 3741.50 2014-03-19 21:05:00 | . | . | . | . | . | . | . 2014-03-19 21:06:00 | . | . | . | . | . | . | . 2014-03-19 21:07:00 | . | . | . | . | . | . | . 2014-03-19 21:08:00 | . | . | . | . | . | . | . 2014-03-19 21:09:00 | . | . | . | . | . | . | . 2014-03-19 21:10:00 | . | . | . | . | . | . | . 2014-03-19 21:11:00 | . | . | . | . | . | . | . 2014-03-19 21:12:00 | . | . | . | . | . | . | . 2014-03-19 21:13:00 | 3742.19 | 3742.20 | 3741.54 | 3742.20 | 0.18 | 654.86 | 3742.08 2014-03-19 21:14:00 | 3742.20 | 3742.20 | 3742.20 | 3742.20 | 0.29 | 1074.01 | 3742.20 2014-03-19 21:15:00 | . | . | . | . | . | . | . 2014-03-19 21:16:00 | 3741.54 | 3741.54 | 3741.54 | 3741.54 | 0.69 | 2589.15 | 3741.54 2014-03-19 21:17:00 | 3740.00 | 3741.47 | 3740.00 | 3740.01 | 5.22 | 19511.50 | 3740.70 2014-03-19 21:18:00 | 3740.99 | 3741.77 | 3740.01 | 3741.33 | 26.26 | 98229.56 | 3741.22 2014-03-19 21:19:00 | 3740.38 | 3741.83 | 3740.09 | 3740.09 | 25.08 | 93797.11 | 3740.51 2014-03-19 21:20:00 | 3740.99 | 3741.44 | 3740.17 | 3740.92 | 7.62 | 28516.74 | 3740.88 2014-03-19 21:21:00 | 3741.56 | 3741.64 | 3740.14 | 3741.21 | 8.82 | 32986.65 | 3740.83 2014-03-19 21:22:00 | 3741.21 | 3741.40 | 3741.00 | 3741.40 | 1.58 | 5926.05 | 3741.19 2014-03-19 21:23:00 | 3742.00 | 3743.53 | 3742.00 | 3743.37 | 10.92 | 40889.69 | 3743.11 2014-03-19 21:24:00 | 3743.57 | 3745.91 | 3743.27 | 3743.90 | 7.07 | 26486.54 | 3744.74 2014-03-19 21:25:00 | 3743.90 | 3745.65 | 3743.90 | 3743.90 | 23.86 | 89342.40 | 3744.44 2014-03-19 21:26:00 | 3743.10 | 3743.10 | 3740.22 | 3741.93 | 5.61 | 20997.90 | 3740.94 2014-03-19 21:27:00 | 3741.87 | 3741.87 | 3740.31 | 3741.58 | 7.77 | 29067.52 | 3740.99 2014-03-19 21:28:00 | . | . | . | . | . | . | . 2014-03-19 21:29:00 | 3741.16 | 3741.88 | 3740.87 | 3741.88 | 19.21 | 71883.56 | 3741.60 2014-03-19 21:30:00 | . | . | . | . | . | . | . 2014-03-19 21:31:00 | . | . | . | . | . | . | . 2014-03-19 21:32:00 | 3741.88 | 3741.88 | 3740.14 | 3740.15 | 4.91 | 18357.31 | 3741.05 2014-03-19 21:33:00 | 3740.20 | 3741.53 | 3740.11 | 3741.23 | 29.49 | 110319.81 | 3740.92 2014-03-19 21:34:00 | 3741.24 | 3741.55 | 3740.13 | 3740.82 | 7.53 | 28180.47 | 3740.94 2014-03-19 21:35:00 | 3741.41 | 3741.41 | 3740.56 | 3741.08 | 0.53 | 1967.94 | 3741.33 2014-03-19 21:36:00 | 3740.23 | 3740.23 | 3740.23 | 3740.23 | 0.05 | 187.01 | 3740.23 2014-03-19 21:37:00 | . | . | . | . | . | . | . 2014-03-19 21:38:00 | . | . | . | . | . | . | . 2014-03-19 21:39:00 | 3741.19 | 3741.19 | 3741.19 | 3741.19 | 1.51 | 5634.23 | 3741.19 2014-03-19 21:40:00 | 3741.00 | 3741.00 | 3741.00 | 3741.00 | 2.87 | 10747.89 | 3741.00 2014-03-19 21:41:00 | . | . | . | . | . | . | . 2014-03-19 21:42:00 | . | . | . | . | . | . | . 2014-03-19 21:43:00 | . | . | . | . | . | . | . 2014-03-19 21:44:00 | 3741.59 | 3743.57 | 3741.59 | 3743.57 | 0.35 | 1317.20 | 3742.04 2014-03-19 21:45:00 | 3743.57 | 3744.49 | 3742.55 | 3744.48 | 7.59 | 28421.14 | 3743.56 2014-03-19 21:46:00 | 3743.57 | 3745.09 | 3743.57 | 3744.92 | 28.93 | 108297.05 | 3744.06 2014-03-19 21:47:00 | 3744.54 | 3745.10 | 3744.54 | 3744.92 | 1.46 | 5460.14 | 3744.95 2014-03-19 21:48:00 | 3744.92 | 3744.92 | 3744.92 | 3744.92 | 0.40 | 1497.97 | 3744.92 2014-03-19 21:49:00 | 3745.10 | 3745.16 | 3743.94 | 3744.57 | 1.03 | 3842.23 | 3744.86 2014-03-19 21:50:00 | 3744.88 | 3745.16 | 3744.51 | 3744.51 | 0.38 | 1434.25 | 3744.77 2014-03-19 21:51:00 | 3744.47 | 3744.47 | 3743.06 | 3743.06 | 7.76 | 29028.85 | 3743.24 2014-03-19 21:52:00 | 3743.23 | 3744.16 | 3742.93 | 3743.69 | 14.06 | 52625.92 | 3743.75 2014-03-19 21:53:00 | 3743.38 | 3743.86 | 3742.55 | 3742.55 | 15.06 | 56367.52 | 3743.11 2014-03-19 21:54:00 | 3743.94 | 3743.94 | 3742.39 | 3743.94 | 7.46 | 27937.61 | 3743.48 2014-03-19 21:55:00 | . | . | . | . | . | . | . 2014-03-19 21:56:00 | 3743.94 | 3743.94 | 3743.94 | 3743.94 | 0.22 | 827.41 | 3743.94 2014-03-19 21:57:00 | 3743.94 | 3743.94 | 3743.94 | 3743.94 | 0.05 | 187.20 | 3743.94 2014-03-19 21:58:00 | 3743.94 | 3743.95 | 3742.34 | 3743.95 | 7.00 | 26212.21 | 3743.53 2014-03-19 21:59:00 | 3742.81 | 3743.98 | 3742.40 | 3743.54 | 8.02 | 30023.41 | 3743.10 2014-03-19 22:00:00 | 3742.33 | 3742.90 | 3742.01 | 3742.01 | 0.67 | 2507.22 | 3742.11 2014-03-19 22:01:00 | . | . | . | . | . | . | . 2014-03-19 22:02:00 | 3742.00 | 3742.00 | 3741.00 | 3741.00 | 5.92 | 22132.45 | 3741.75 2014-03-19 22:03:00 | 3740.95 | 3740.95 | 3740.60 | 3740.60 | 2.49 | 9326.14 | 3740.93 2014-03-19 22:04:00 | 3740.59 | 3740.95 | 3740.45 | 3740.95 | 0.42 | 1571.11 | 3740.75 2014-03-19 22:05:00 | 3740.18 | 3740.18 | 3740.17 | 3740.17 | 1.49 | 5569.12 | 3740.18 2014-03-19 22:06:00 | 3740.11 | 3740.16 | 3740.11 | 3740.11 | 1.60 | 5976.70 | 3740.11 2014-03-19 22:07:00 | . | . | . | . | . | . | . 2014-03-19 22:08:00 | 3740.16 | 3740.16 | 3739.98 | 3739.98 | 3.88 | 14503.83 | 3740.03 2014-03-19 22:09:00 | 3739.98 | 3739.99 | 3739.98 | 3739.99 | 0.79 | 2962.07 | 3739.98 2014-03-19 22:10:00 | 3739.99 | 3743.90 | 3739.46 | 3742.31 | 21.72 | 81252.68 | 3741.78 2014-03-19 22:11:00 | 3741.71 | 3742.71 | 3740.19 | 3742.70 | 5.91 | 22126.00 | 3741.29 2014-03-19 22:12:00 | 3741.96 | 3742.63 | 3740.20 | 3740.20 | 16.09 | 60192.89 | 3741.71 2014-03-19 22:13:00 | 3740.20 | 3740.57 | 3738.62 | 3740.56 | 3.42 | 12770.12 | 3739.42 2014-03-19 22:14:00 | 3740.41 | 3740.41 | 3738.73 | 3740.09 | 12.11 | 45269.72 | 3739.44 2014-03-19 22:15:00 | 3740.10 | 3742.00 | 3740.09 | 3742.00 | 2.32 | 8671.56 | 3740.97 2014-03-19 22:16:00 | 3740.59 | 3743.90 | 3740.59 | 3741.48 | 8.77 | 32795.77 | 3741.67 2014-03-19 22:17:00 | 3741.64 | 3741.64 | 3741.52 | 3741.52 | 3.36 | 12579.28 | 3741.61 2014-03-19 22:18:00 | . | . | . | . | . | . | . 2014-03-19 22:19:00 | . | . | . | . | . | . | . 2014-03-19 22:20:00 | 3740.73 | 3740.73 | 3740.73 | 3740.73 | 0.10 | 374.07 | 3740.73 2014-03-19 22:21:00 | 3740.63 | 3743.30 | 3740.63 | 3740.70 | 4.37 | 16332.65 | 3741.73 2014-03-19 22:22:00 | 3743.30 | 3743.30 | 3740.00 | 3740.00 | 1.03 | 3860.51 | 3740.80 2014-03-19 22:23:00 | 3739.89 | 3741.00 | 3739.89 | 3741.00 | 0.85 | 3175.54 | 3740.33 2014-03-19 22:24:00 | 3740.95 | 3741.00 | 3740.75 | 3740.75 | 0.70 | 2611.11 | 3740.84 2014-03-19 22:25:00 | . | . | . | . | . | . | . 2014-03-19 22:26:00 | 3740.87 | 3740.87 | 3740.55 | 3740.55 | 0.15 | 561.11 | 3740.76 2014-03-19 22:27:00 | . | . | . | . | . | . | . 2014-03-19 22:28:00 | . | . | . | . | . | . | . 2014-03-19 22:29:00 | 3740.55 | 3740.94 | 3738.87 | 3738.87 | 7.18 | 26850.19 | 3740.10 2014-03-19 22:30:00 | 3740.86 | 3740.86 | 3738.89 | 3738.89 | 24.33 | 90990.72 | 3740.01 2014-03-19 22:31:00 | 3740.26 | 3740.59 | 3738.51 | 3738.51 | 13.17 | 49256.90 | 3740.08 2014-03-19 22:32:00 | 3738.05 | 3738.45 | 3735.01 | 3736.00 | 2.03 | 7577.45 | 3736.42 2014-03-19 22:33:00 | 3736.77 | 3737.04 | 3735.77 | 3736.38 | 7.98 | 29817.41 | 3736.52 2014-03-19 22:34:00 | 3736.52 | 3736.52 | 3735.71 | 3735.77 | 6.82 | 25496.03 | 3736.23 2014-03-19 22:35:00 | 3735.54 | 3735.54 | 3735.48 | 3735.49 | 0.34 | 1258.87 | 3735.51 2014-03-19 22:36:00 | 3735.49 | 3735.49 | 3735.49 | 3735.49 | 0.09 | 321.25 | 3735.49 2014-03-19 22:37:00 | 3735.78 | 3735.80 | 3735.50 | 3735.50 | 3.34 | 12462.53 | 3735.77 2014-03-19 22:38:00 | 3735.49 | 3735.49 | 3735.01 | 3735.29 | 1.65 | 6152.31 | 3735.46 2014-03-19 22:39:00 | 3735.04 | 3735.04 | 3734.06 | 3734.06 | 6.81 | 25420.00 | 3734.94 2014-03-19 22:40:00 | 3734.06 | 3734.06 | 3733.81 | 3733.99 | 11.74 | 43818.45 | 3734.00 2014-03-19 22:41:00 | 3733.95 | 3733.95 | 3733.80 | 3733.81 | 0.93 | 3483.66 | 3733.82 2014-03-19 22:42:00 | 3734.00 | 3734.00 | 3733.98 | 3733.98 | 3.06 | 11437.23 | 3734.00 2014-03-19 22:43:00 | 3733.98 | 3733.98 | 3733.96 | 3733.97 | 2.55 | 9510.42 | 3733.97 2014-03-19 22:44:00 | 3733.99 | 3733.99 | 3733.90 | 3733.90 | 4.52 | 16870.04 | 3733.96 2014-03-19 22:45:00 | 3733.90 | 3734.00 | 3733.80 | 3734.00 | 28.13 | 105029.17 | 3733.84 2014-03-19 22:46:00 | 3733.95 | 3734.00 | 3732.02 | 3732.02 | 2.17 | 8117.52 | 3733.91 2014-03-19 22:47:00 | 3733.77 | 3733.77 | 3733.77 | 3733.77 | 1.00 | 3733.77 | 3733.77 2014-03-19 22:48:00 | 3733.76 | 3733.77 | 3732.23 | 3732.23 | 0.56 | 2109.08 | 3732.88 2014-03-19 22:49:00 | 3732.47 | 3733.67 | 3732.47 | 3733.08 | 18.17 | 67836.99 | 3733.05 2014-03-19 22:50:00 | 3732.65 | 3734.00 | 3732.65 | 3734.00 | 8.79 | 32819.39 | 3733.72 2014-03-19 22:51:00 | 3734.00 | 3734.00 | 3732.78 | 3732.80 | 13.94 | 52048.76 | 3733.23 2014-03-19 22:52:00 | 3734.00 | 3734.00 | 3734.00 | 3734.00 | 1.69 | 6325.40 | 3734.00 2014-03-19 22:53:00 | . | . | . | . | . | . | . 2014-03-19 22:54:00 | 3733.04 | 3733.04 | 3733.04 | 3733.04 | 0.10 | 373.30 | 3733.04 2014-03-19 22:55:00 | . | . | . | . | . | . | . 2014-03-19 22:56:00 | . | . | . | . | . | . | . 2014-03-19 22:57:00 | 3733.76 | 3734.00 | 3733.76 | 3734.00 | 11.28 | 42122.87 | 3733.97 2014-03-19 22:58:00 | 3733.17 | 3733.17 | 3733.17 | 3733.17 | 1.52 | 5685.62 | 3733.17 2014-03-19 22:59:00 | 3733.19 | 3733.34 | 3731.20 | 3731.99 | 15.61 | 58255.53 | 3731.94 2014-03-19 23:00:00 | 3732.00 | 3733.00 | 3732.00 | 3733.00 | 3.48 | 12987.71 | 3732.10 2014-03-19 23:01:00 | . | . | . | . | . | . | . 2014-03-19 23:02:00 | 3733.95 | 3734.00 | 3733.95 | 3734.00 | 10.86 | 40532.54 | 3734.00 2014-03-19 23:03:00 | 3734.00 | 3734.00 | 3733.99 | 3733.99 | 22.07 | 82401.90 | 3734.00 2014-03-19 23:04:00 | 3734.00 | 3734.00 | 3734.00 | 3734.00 | 6.50 | 24271.00 | 3734.00 2014-03-19 23:05:00 | . | . | . | . | . | . | . 2014-03-19 23:06:00 | 3734.00 | 3734.00 | 3733.99 | 3733.99 | 1.11 | 4126.07 | 3734.00 2014-03-19 23:07:00 | 3733.00 | 3733.00 | 3733.00 | 3733.00 | 0.06 | 216.51 | 3733.00 2014-03-19 23:08:00 | 3733.49 | 3733.50 | 3733.49 | 3733.50 | 1.52 | 5656.25 | 3733.50 2014-03-19 23:09:00 | 3733.52 | 3734.00 | 3733.52 | 3734.00 | 8.02 | 29938.51 | 3733.91 2014-03-19 23:10:00 | 3734.00 | 3734.00 | 3734.00 | 3734.00 | 7.18 | 26821.32 | 3734.00 2014-03-19 23:11:00 | 3734.00 | 3734.00 | 3734.00 | 3734.00 | 4.21 | 15723.87 | 3734.00 2014-03-19 23:12:00 | 3734.00 | 3734.00 | 3734.00 | 3734.00 | 1.16 | 4327.71 | 3734.00 2014-03-19 23:13:00 | . | . | . | . | . | . | . 2014-03-19 23:14:00 | 3734.00 | 3734.00 | 3734.00 | 3734.00 | 1.27 | 4727.24 | 3734.00 2014-03-19 23:15:00 | . | . | . | . | . | . | . 2014-03-19 23:16:00 | 3734.00 | 3734.00 | 3734.00 | 3734.00 | 1.31 | 4872.87 | 3734.00 2014-03-19 23:17:00 | 3734.00 | 3734.00 | 3733.12 | 3733.12 | 0.07 | 261.34 | 3733.37 2014-03-19 23:18:00 | 3733.12 | 3734.00 | 3733.12 | 3733.12 | 3.12 | 11654.91 | 3733.16 2014-03-19 23:19:00 | 3734.00 | 3734.00 | 3733.12 | 3733.12 | 1.16 | 4327.52 | 3733.84 2014-03-19 23:20:00 | 3733.13 | 3734.00 | 3733.13 | 3734.00 | 6.02 | 22485.93 | 3733.96 2014-03-19 23:21:00 | 3734.00 | 3734.00 | 3734.00 | 3734.00 | 14.00 | 52276.00 | 3734.00 2014-03-19 23:22:00 | 3734.00 | 3734.00 | 3734.00 | 3734.00 | 5.27 | 19659.51 | 3734.00 2014-03-19 23:23:00 | 3733.90 | 3734.00 | 3733.90 | 3734.00 | 2.28 | 8517.23 | 3733.99 2014-03-19 23:24:00 | 3734.00 | 3734.00 | 3734.00 | 3734.00 | 1.00 | 3734.00 | 3734.00 2014-03-19 23:25:00 | 3734.00 | 3734.00 | 3734.00 | 3734.00 | 2.74 | 10231.16 | 3734.00 2014-03-19 23:26:00 | 3734.00 | 3734.00 | 3733.91 | 3734.00 | 0.30 | 1108.98 | 3733.94 2014-03-19 23:27:00 | 3734.00 | 3734.00 | 3734.00 | 3734.00 | 0.99 | 3711.60 | 3734.00 2014-03-19 23:28:00 | 3733.91 | 3733.91 | 3733.89 | 3733.90 | 10.02 | 37398.81 | 3733.91 2014-03-19 23:29:00 | . | . | . | . | . | . | . 2014-03-19 23:30:00 | 3734.00 | 3734.00 | 3733.98 | 3733.99 | 12.77 | 47686.90 | 3734.00 2014-03-19 23:31:00 | 3734.00 | 3734.00 | 3733.46 | 3733.89 | 6.80 | 25394.50 | 3733.94 2014-03-19 23:32:00 | 3733.89 | 3733.89 | 3733.46 | 3733.46 | 1.85 | 6903.30 | 3733.53 2014-03-19 23:33:00 | 3733.46 | 3733.46 | 3733.46 | 3733.46 | 0.50 | 1866.73 | 3733.46 2014-03-19 23:34:00 | 3733.46 | 3733.46 | 3733.46 | 3733.46 | 1.04 | 3882.80 | 3733.46 2014-03-19 23:35:00 | 3733.06 | 3733.46 | 3727.50 | 3727.50 | 38.57 | 143941.25 | 3731.56 2014-03-19 23:36:00 | 3730.00 | 3731.20 | 3721.00 | 3721.00 | 71.59 | 266691.18 | 3725.47 2014-03-19 23:37:00 | 3722.24 | 3728.05 | 3717.00 | 3719.49 | 88.03 | 327450.79 | 3719.72 2014-03-19 23:38:00 | 3730.00 | 3730.19 | 3717.00 | 3722.43 | 23.48 | 87359.14 | 3721.21 2014-03-19 23:39:00 | 3722.32 | 3724.95 | 3719.58 | 3724.95 | 10.48 | 39002.87 | 3722.00 2014-03-19 23:40:00 | 3724.99 | 3725.00 | 3722.34 | 3724.00 | 11.66 | 43418.80 | 3724.06 2014-03-19 23:41:00 | 3724.00 | 3724.00 | 3721.98 | 3721.98 | 8.39 | 31230.34 | 3723.22 2014-03-19 23:42:00 | 3721.99 | 3734.00 | 3720.99 | 3722.92 | 30.72 | 114492.80 | 3726.62 2014-03-19 23:43:00 | 3723.94 | 3727.00 | 3723.92 | 3725.25 | 21.35 | 79532.45 | 3724.82 2014-03-19 23:44:00 | 3725.57 | 3725.57 | 3723.99 | 3724.01 | 3.91 | 14564.67 | 3724.03 2014-03-19 23:45:00 | 3723.44 | 3724.96 | 3723.44 | 3724.00 | 3.67 | 13667.09 | 3724.00 2014-03-19 23:46:00 | 3724.00 | 3725.60 | 3724.00 | 3724.96 | 1.84 | 6849.42 | 3724.53 2014-03-19 23:47:00 | 3725.81 | 3726.53 | 3725.81 | 3726.00 | 5.60 | 20880.61 | 3726.02 2014-03-19 23:48:00 | 3726.00 | 3726.00 | 3726.00 | 3726.00 | 1.42 | 5283.47 | 3726.00 2014-03-19 23:49:00 | 3726.00 | 3726.79 | 3725.00 | 3725.71 | 8.19 | 30495.82 | 3725.82 2014-03-19 23:50:00 | 3725.00 | 3726.79 | 3719.40 | 3724.05 | 17.68 | 65832.95 | 3723.79 2014-03-19 23:51:00 | 3725.99 | 3727.08 | 3725.01 | 3726.18 | 9.66 | 36013.99 | 3727.00 2014-03-19 23:52:00 | 3726.17 | 3729.50 | 3725.20 | 3729.50 | 13.03 | 48578.81 | 3728.51 2014-03-19 23:53:00 | 3727.90 | 3729.50 | 3727.33 | 3727.33 | 6.55 | 24416.97 | 3728.35 2014-03-19 23:54:00 | . | . | . | . | . | . | . 2014-03-19 23:55:00 | 3726.61 | 3726.61 | 3726.00 | 3726.00 | 1.43 | 5313.51 | 3726.17 2014-03-19 23:56:00 | 3725.21 | 3725.21 | 3725.00 | 3725.00 | 5.03 | 18740.94 | 3725.09 2014-03-19 23:57:00 | 3725.00 | 3725.00 | 3725.00 | 3725.00 | 0.31 | 1154.75 | 3725.00 2014-03-19 23:58:00 | 3724.67 | 3724.67 | 3724.00 | 3724.00 | 0.11 | 409.71 | 3724.61 2014-03-19 23:59:00 | 3723.40 | 3725.20 | 3723.39 | 3724.98 | 26.93 | 100277.73 | 3724.34 2014-03-20 00:00:00 | 3725.20 | 3725.20 | 3723.70 | 3724.01 | 37.03 | 137892.02 | 3724.29 2014-03-20 00:01:00 | 3724.54 | 3725.15 | 3722.30 | 3723.04 | 22.07 | 82168.14 | 3723.24 2014-03-20 00:02:00 | 3722.30 | 3724.00 | 3722.30 | 3723.62 | 20.45 | 76158.07 | 3723.38 2014-03-20 00:03:00 | 3723.96 | 3723.97 | 3722.32 | 3722.32 | 12.57 | 46780.51 | 3722.49 2014-03-20 00:04:00 | 3722.00 | 3722.00 | 3714.99 | 3714.99 | 45.55 | 169298.29 | 3717.08 2014-03-20 00:05:00 | 3714.99 | 3714.99 | 3711.00 | 3714.21 | 34.88 | 129510.61 | 3713.25 2014-03-20 00:06:00 | 3714.21 | 3714.21 | 3712.08 | 3713.28 | 38.30 | 142213.93 | 3712.96 2014-03-20 00:07:00 | 3713.28 | 3713.28 | 3712.03 | 3712.03 | 18.99 | 70495.28 | 3713.21 2014-03-20 00:08:00 | 3712.03 | 3713.28 | 3711.97 | 3712.00 | 23.51 | 87293.32 | 3712.40 2014-03-20 00:09:00 | 3712.00 | 3713.28 | 3712.00 | 3713.28 | 48.95 | 181742.46 | 3712.67 2014-03-20 00:10:00 | 3713.03 | 3718.89 | 3713.03 | 3718.00 | 4.75 | 17646.77 | 3714.33 2014-03-20 00:11:00 | 3717.96 | 3717.96 | 3714.78 | 3715.06 | 40.28 | 149722.58 | 3716.95 2014-03-20 00:12:00 | 3715.05 | 3715.90 | 3714.08 | 3715.11 | 28.43 | 105620.01 | 3714.96 2014-03-20 00:13:00 | 3715.10 | 3717.14 | 3715.08 | 3715.12 | 7.44 | 27631.10 | 3715.36 2014-03-20 00:14:00 | 3715.12 | 3717.04 | 3715.10 | 3716.78 | 53.82 | 199966.68 | 3715.75 2014-03-20 00:15:00 | 3716.69 | 3716.69 | 3715.00 | 3716.30 | 46.75 | 173708.43 | 3715.85 2014-03-20 00:16:00 | 3715.70 | 3716.33 | 3715.04 | 3716.10 | 24.87 | 92399.09 | 3715.88 2014-03-20 00:17:00 | 3716.08 | 3717.10 | 3716.03 | 3716.10 | 4.00 | 14868.03 | 3716.08 2014-03-20 00:18:00 | 3716.09 | 3716.09 | 3714.10 | 3714.10 | 7.42 | 27575.58 | 3715.38 2014-03-20 00:19:00 | 3714.56 | 3714.56 | 3705.00 | 3705.00 | 96.28 | 357070.47 | 3708.67 2014-03-20 00:20:00 | 3705.00 | 3707.20 | 3700.00 | 3700.00 | 196.59 | 727552.42 | 3700.86 2014-03-20 00:21:00 | 3706.26 | 3706.38 | 3702.50 | 3705.99 | 59.04 | 218697.84 | 3704.48 2014-03-20 00:22:00 | 3706.00 | 3709.05 | 3706.00 | 3707.00 | 27.05 | 100258.41 | 3706.96 2014-03-20 00:23:00 | 3706.03 | 3707.00 | 3702.00 | 3702.00 | 48.90 | 181172.95 | 3704.74 2014-03-20 00:24:00 | 3702.89 | 3703.00 | 3698.00 | 3698.01 | 40.10 | 148400.66 | 3700.58 2014-03-20 00:25:00 | 3698.01 | 3698.01 | 3695.05 | 3695.85 | 18.60 | 68792.16 | 3697.71 2014-03-20 00:26:00 | 3695.16 | 3695.16 | 3689.00 | 3695.09 | 60.20 | 222289.57 | 3692.27 2014-03-20 00:27:00 | 3691.05 | 3695.00 | 3685.00 | 3695.00 | 75.02 | 276735.40 | 3688.63 2014-03-20 00:28:00 | 3694.99 | 3694.99 | 3685.17 | 3694.99 | 53.04 | 195806.96 | 3691.75 2014-03-20 00:29:00 | 3694.99 | 3694.99 | 3687.16 | 3691.97 | 32.97 | 121671.99 | 3690.72 2014-03-20 00:30:00 | 3691.97 | 3692.00 | 3689.25 | 3689.66 | 35.85 | 132317.58 | 3690.35 2014-03-20 00:31:00 | 3690.04 | 3692.00 | 3685.14 | 3689.52 | 55.78 | 205757.59 | 3688.60 2014-03-20 00:32:00 | 3689.92 | 3695.00 | 3688.75 | 3692.14 | 29.30 | 108095.81 | 3689.91 2014-03-20 00:33:00 | 3692.98 | 3700.88 | 3692.21 | 3698.64 | 42.20 | 155949.88 | 3695.32 2014-03-20 00:34:00 | 3701.00 | 3705.89 | 3700.01 | 3702.97 | 45.00 | 166605.47 | 3702.67 2014-03-20 00:35:00 | 3700.01 | 3703.00 | 3695.10 | 3702.00 | 56.25 | 208146.26 | 3700.18 2014-03-20 00:36:00 | 3702.00 | 3703.00 | 3702.00 | 3702.01 | 19.23 | 71203.38 | 3702.15 2014-03-20 00:37:00 | 3702.01 | 3709.00 | 3695.44 | 3709.00 | 39.64 | 146754.53 | 3702.09 2014-03-20 00:38:00 | 3706.03 | 3707.91 | 3697.01 | 3706.00 | 43.98 | 162876.15 | 3703.16 2014-03-20 00:39:00 | 3702.19 | 3709.00 | 3700.01 | 3708.99 | 82.80 | 306747.99 | 3704.91 2014-03-20 00:40:00 | 3709.00 | 3712.28 | 3708.00 | 3711.51 | 31.86 | 118179.81 | 3709.58 2014-03-20 00:41:00 | 3712.28 | 3717.00 | 3712.28 | 3717.00 | 47.85 | 177741.47 | 3714.79 2014-03-20 00:42:00 | 3717.00 | 3717.00 | 3709.99 | 3709.99 | 46.28 | 171912.44 | 3714.70 2014-03-20 00:43:00 | 3709.52 | 3709.99 | 3703.00 | 3703.52 | 43.06 | 159560.55 | 3705.97 2014-03-20 00:44:00 | 3709.70 | 3709.70 | 3705.07 | 3706.86 | 8.22 | 30480.65 | 3707.66 2014-03-20 00:45:00 | 3706.81 | 3706.81 | 3703.00 | 3704.84 | 13.32 | 49329.68 | 3704.82 2014-03-20 00:46:00 | 3704.80 | 3704.80 | 3702.86 | 3704.00 | 32.98 | 122147.00 | 3703.44 2014-03-20 00:47:00 | 3704.00 | 3704.92 | 3700.02 | 3702.00 | 55.53 | 205548.92 | 3701.38 2014-03-20 00:48:00 | 3702.45 | 3707.76 | 3702.00 | 3706.49 | 46.71 | 173101.42 | 3705.80 2014-03-20 00:49:00 | 3706.12 | 3709.83 | 3703.00 | 3708.95 | 50.09 | 185589.51 | 3705.42 2014-03-20 00:50:00 | 3704.62 | 3708.75 | 3704.62 | 3708.75 | 32.58 | 120758.55 | 3707.09 2014-03-20 00:51:00 | 3708.00 | 3708.25 | 3705.25 | 3707.00 | 6.16 | 22821.24 | 3707.15 2014-03-20 00:52:00 | 3708.00 | 3708.50 | 3706.00 | 3708.36 | 38.46 | 142605.08 | 3707.78 2014-03-20 00:53:00 | 3708.50 | 3708.50 | 3706.99 | 3706.99 | 12.17 | 45123.64 | 3707.17 2014-03-20 00:54:00 | 3707.00 | 3708.51 | 3706.93 | 3708.50 | 8.24 | 30534.15 | 3707.85 2014-03-20 00:55:00 | 3708.00 | 3708.00 | 3706.99 | 3707.00 | 7.10 | 26314.12 | 3707.26 2014-03-20 00:56:00 | 3707.00 | 3708.00 | 3702.99 | 3706.00 | 25.30 | 93743.84 | 3704.70 2014-03-20 00:57:00 | 3704.66 | 3705.95 | 3703.67 | 3705.80 | 61.66 | 228423.31 | 3704.74 2014-03-20 00:58:00 | 3705.80 | 3706.00 | 3702.19 | 3703.99 | 52.04 | 192742.48 | 3703.45 2014-03-20 00:59:00 | 3703.99 | 3705.00 | 3702.07 | 3702.13 | 34.45 | 127596.10 | 3703.38 2014-03-20 01:00:00 | 3702.12 | 3704.00 | 3699.00 | 3700.01 | 43.92 | 162541.94 | 3700.70 2014-03-20 01:01:00 | 3699.62 | 3700.00 | 3699.00 | 3699.00 | 20.95 | 77496.27 | 3699.64 2014-03-20 01:02:00 | 3699.00 | 3699.00 | 3693.20 | 3698.00 | 46.84 | 173102.53 | 3695.38 2014-03-20 01:03:00 | 3694.02 | 3698.00 | 3690.21 | 3690.21 | 31.50 | 116419.44 | 3695.39 2014-03-20 01:04:00 | 3690.21 | 3695.51 | 3689.99 | 3695.51 | 76.21 | 281256.08 | 3690.64 2014-03-20 01:05:00 | 3695.56 | 3698.52 | 3695.55 | 3696.01 | 21.81 | 80629.96 | 3696.25 2014-03-20 01:06:00 | 3696.50 | 3696.50 | 3694.04 | 3694.80 | 41.64 | 153850.79 | 3694.43 2014-03-20 01:07:00 | 3694.40 | 3696.00 | 3690.10 | 3696.00 | 70.08 | 258854.82 | 3693.44 2014-03-20 01:08:00 | 3694.18 | 3696.00 | 3693.27 | 3695.90 | 75.49 | 278907.42 | 3694.77 2014-03-20 01:09:00 | 3695.90 | 3696.56 | 3692.03 | 3695.00 | 41.53 | 153450.77 | 3695.12 2014-03-20 01:10:00 | 3695.00 | 3696.56 | 3694.95 | 3695.01 | 21.15 | 78149.08 | 3695.17 2014-03-20 01:11:00 | 3695.00 | 3695.01 | 3692.06 | 3695.01 | 42.36 | 156448.60 | 3693.66 2014-03-20 01:12:00 | 3695.01 | 3695.01 | 3692.15 | 3693.91 | 43.20 | 159547.54 | 3693.57 2014-03-20 01:13:00 | 3694.00 | 3694.90 | 3690.00 | 3691.99 | 65.58 | 242192.57 | 3692.80 2014-03-20 01:14:00 | 3690.05 | 3690.70 | 3688.96 | 3689.59 | 79.97 | 295074.07 | 3689.76 2014-03-20 01:15:00 | 3690.00 | 3690.00 | 3684.98 | 3688.00 | 96.66 | 356407.93 | 3687.31 2014-03-20 01:16:00 | 3685.00 | 3688.14 | 3681.00 | 3688.00 | 88.86 | 327469.49 | 3685.44 2014-03-20 01:17:00 | 3688.00 | 3689.96 | 3688.00 | 3689.51 | 20.29 | 74843.57 | 3688.69 2014-03-20 01:18:00 | 3690.00 | 3690.00 | 3688.34 | 3689.62 | 68.29 | 251928.70 | 3689.21 2014-03-20 01:19:00 | 3689.62 | 3689.62 | 3686.03 | 3688.00 | 48.69 | 179527.47 | 3687.15 2014-03-20 01:20:00 | 3688.00 | 3689.90 | 3680.00 | 3687.99 | 73.00 | 268898.95 | 3683.45 2014-03-20 01:21:00 | 3687.97 | 3690.00 | 3686.00 | 3686.00 | 57.32 | 211386.49 | 3687.90 2014-03-20 01:22:00 | 3686.00 | 3686.99 | 3683.93 | 3685.00 | 35.84 | 132093.16 | 3685.74 2014-03-20 01:23:00 | 3685.00 | 3685.00 | 3680.00 | 3680.74 | 116.84 | 430109.92 | 3681.31 2014-03-20 01:24:00 | 3681.68 | 3688.99 | 3680.47 | 3687.84 | 66.66 | 245556.92 | 3683.61 2014-03-20 01:25:00 | 3687.84 | 3690.00 | 3685.23 | 3690.00 | 83.34 | 307296.30 | 3687.39 2014-03-20 01:26:00 | 3690.00 | 3694.99 | 3686.21 | 3694.97 | 79.03 | 291532.07 | 3689.11 2014-03-20 01:27:00 | 3694.00 | 3694.85 | 3690.00 | 3691.73 | 24.70 | 91196.35 | 3692.01 2014-03-20 01:28:00 | 3691.74 | 3695.01 | 3690.95 | 3692.89 | 68.51 | 252959.81 | 3692.41 2014-03-20 01:29:00 | 3692.96 | 3694.91 | 3692.64 | 3693.84 | 60.01 | 221639.22 | 3693.25 2014-03-20 01:30:00 | 3693.98 | 3696.00 | 3693.03 | 3696.00 | 28.58 | 105556.83 | 3694.03 2014-03-20 01:31:00 | 3696.00 | 3699.00 | 3694.01 | 3697.99 | 34.58 | 127768.88 | 3694.98 2014-03-20 01:32:00 | 3698.00 | 3699.00 | 3696.30 | 3696.98 | 36.13 | 133581.25 | 3697.75 2014-03-20 01:33:00 | 3696.98 | 3698.77 | 3696.30 | 3698.77 | 7.92 | 29288.69 | 3697.60 2014-03-20 01:34:00 | 3698.78 | 3699.00 | 3696.35 | 3698.97 | 48.55 | 179541.13 | 3698.22 2014-03-20 01:35:00 | 3698.05 | 3699.63 | 3698.01 | 3699.63 | 16.97 | 62754.08 | 3698.60 2014-03-20 01:36:00 | 3699.74 | 3700.08 | 3698.27 | 3699.62 | 10.55 | 39046.38 | 3699.68 2014-03-20 01:37:00 | 3698.12 | 3699.23 | 3694.01 | 3697.71 | 28.98 | 107148.36 | 3697.19 2014-03-20 01:38:00 | 3697.00 | 3697.00 | 3694.50 | 3694.50 | 52.81 | 195168.66 | 3695.96 2014-03-20 01:39:00 | 3694.43 | 3694.43 | 3690.00 | 3690.39 | 27.82 | 102704.10 | 3691.47 2014-03-20 01:40:00 | 3689.95 | 3689.95 | 3688.71 | 3688.73 | 8.58 | 31647.00 | 3689.32 2014-03-20 01:41:00 | 3688.72 | 3690.00 | 3681.01 | 3689.92 | 48.22 | 177747.08 | 3685.94 2014-03-20 01:42:00 | 3689.00 | 3689.92 | 3687.00 | 3688.01 | 11.46 | 42279.52 | 3688.67 2014-03-20 01:43:00 | 3688.75 | 3688.75 | 3686.10 | 3687.74 | 15.71 | 57921.60 | 3687.16 2014-03-20 01:44:00 | 3687.77 | 3693.34 | 3687.76 | 3692.36 | 18.42 | 67944.79 | 3688.44 2014-03-20 01:45:00 | 3692.35 | 3693.29 | 3688.05 | 3690.00 | 102.57 | 378492.78 | 3690.06 2014-03-20 01:46:00 | 3689.99 | 3690.00 | 3687.94 | 3688.00 | 14.24 | 52516.77 | 3688.49 2014-03-20 01:47:00 | 3688.06 | 3693.99 | 3687.74 | 3693.79 | 28.97 | 106864.26 | 3689.30 2014-03-20 01:48:00 | 3691.49 | 3693.79 | 3689.95 | 3689.95 | 56.23 | 207652.99 | 3692.66 2014-03-20 01:49:00 | 3689.74 | 3693.46 | 3689.04 | 3693.46 | 21.67 | 79965.63 | 3690.15 2014-03-20 01:50:00 | 3693.56 | 3694.00 | 3693.56 | 3693.75 | 42.13 | 155600.92 | 3693.70 2014-03-20 01:51:00 | 3693.75 | 3693.75 | 3690.06 | 3693.65 | 15.63 | 57696.86 | 3692.36 2014-03-20 01:52:00 | 3692.99 | 3694.06 | 3691.35 | 3694.00 | 68.28 | 252153.75 | 3693.05 2014-03-20 01:53:00 | 3693.58 | 3696.00 | 3691.95 | 3695.76 | 35.43 | 130878.34 | 3694.00 2014-03-20 01:54:00 | 3695.70 | 3695.97 | 3694.17 | 3694.99 | 8.33 | 30788.58 | 3695.22 2014-03-20 01:55:00 | 3694.99 | 3699.00 | 3694.99 | 3699.00 | 31.31 | 115776.99 | 3697.53 2014-03-20 01:56:00 | 3699.00 | 3700.00 | 3694.67 | 3698.61 | 15.60 | 57686.45 | 3698.09 2014-03-20 01:57:00 | 3698.88 | 3703.37 | 3698.88 | 3703.37 | 45.00 | 166505.69 | 3700.46 2014-03-20 01:58:00 | 3703.45 | 3704.97 | 3703.33 | 3704.97 | 5.89 | 21813.42 | 3704.10 2014-03-20 01:59:00 | 3704.96 | 3705.99 | 3703.28 | 3704.11 | 13.70 | 50752.98 | 3704.87 2014-03-20 02:00:00 | 3704.77 | 3704.88 | 3701.92 | 3703.67 | 56.89 | 210678.72 | 3703.07 2014-03-20 02:01:00 | 3703.68 | 3703.69 | 3698.00 | 3698.00 | 32.08 | 118749.34 | 3701.20 2014-03-20 02:02:00 | 3699.87 | 3699.98 | 3697.00 | 3699.98 | 110.69 | 409380.05 | 3698.44 2014-03-20 02:03:00 | 3699.98 | 3701.55 | 3699.98 | 3700.78 | 34.61 | 128085.66 | 3700.40 2014-03-20 02:04:00 | 3701.02 | 3703.01 | 3699.98 | 3699.98 | 112.95 | 418097.28 | 3701.48 2014-03-20 02:05:00 | 3700.39 | 3701.90 | 3699.01 | 3701.90 | 39.27 | 145315.36 | 3700.61 2014-03-20 02:06:00 | 3702.00 | 3702.01 | 3700.00 | 3700.99 | 18.55 | 68668.77 | 3701.22 2014-03-20 02:07:00 | 3700.03 | 3700.99 | 3697.46 | 3697.99 | 39.75 | 147033.77 | 3698.78 2014-03-20 02:08:00 | 3697.99 | 3700.90 | 3697.99 | 3700.05 | 24.78 | 91670.72 | 3699.83 2014-03-20 02:09:00 | 3700.00 | 3700.80 | 3696.74 | 3697.33 | 145.22 | 537082.17 | 3698.53 2014-03-20 02:10:00 | 3698.19 | 3698.19 | 3696.82 | 3697.17 | 42.16 | 155893.26 | 3697.57 2014-03-20 02:11:00 | 3697.01 | 3699.01 | 3696.97 | 3699.01 | 16.92 | 62549.28 | 3697.86 2014-03-20 02:12:00 | 3699.01 | 3699.01 | 3696.74 | 3696.74 | 5.12 | 18924.59 | 3698.38 2014-03-20 02:13:00 | 3696.73 | 3698.22 | 3696.12 | 3698.22 | 12.17 | 44994.28 | 3697.15 2014-03-20 02:14:00 | 3697.94 | 3700.62 | 3697.12 | 3700.06 | 46.13 | 170621.02 | 3698.94 2014-03-20 02:15:00 | 3700.82 | 3700.82 | 3698.02 | 3698.80 | 68.61 | 253802.64 | 3699.15 2014-03-20 02:16:00 | 3699.46 | 3700.02 | 3697.00 | 3699.99 | 13.64 | 50453.90 | 3699.51 2014-03-20 02:17:00 | 3698.88 | 3700.07 | 3697.06 | 3699.94 | 84.32 | 311881.20 | 3698.82 2014-03-20 02:18:00 | 3699.76 | 3701.00 | 3698.00 | 3701.00 | 26.92 | 99575.89 | 3699.51 2014-03-20 02:19:00 | 3700.22 | 3707.46 | 3700.22 | 3705.63 | 39.46 | 146162.78 | 3704.54 2014-03-20 02:20:00 | 3707.84 | 3708.10 | 3706.00 | 3708.10 | 41.98 | 155635.73 | 3707.64 2014-03-20 02:21:00 | 3707.99 | 3710.00 | 3707.99 | 3708.47 | 22.19 | 82316.73 | 3709.13 2014-03-20 02:22:00 | 3709.99 | 3710.57 | 3706.88 | 3707.62 | 72.51 | 268944.67 | 3709.33 2014-03-20 02:23:00 | 3707.65 | 3708.98 | 3705.91 | 3707.00 | 58.20 | 215784.45 | 3707.38 2014-03-20 02:24:00 | 3702.88 | 3708.98 | 3702.88 | 3708.53 | 67.19 | 249046.24 | 3706.87 2014-03-20 02:25:00 | 3708.97 | 3708.97 | 3704.46 | 3706.98 | 119.67 | 443591.14 | 3706.88 2014-03-20 02:26:00 | 3706.55 | 3707.93 | 3706.55 | 3707.40 | 10.85 | 40231.75 | 3707.31 2014-03-20 02:27:00 | 3707.00 | 3707.00 | 3705.00 | 3705.57 | 133.84 | 496039.12 | 3706.21 2014-03-20 02:28:00 | 3705.72 | 3708.50 | 3705.47 | 3708.21 | 57.66 | 213693.98 | 3706.17 2014-03-20 02:29:00 | 3708.98 | 3710.00 | 3704.99 | 3705.98 | 31.19 | 115645.81 | 3708.14 2014-03-20 02:30:00 | 3705.98 | 3709.00 | 3702.87 | 3702.88 | 42.47 | 157389.04 | 3706.24 2014-03-20 02:31:00 | 3702.84 | 3702.86 | 3698.73 | 3701.25 | 89.42 | 330910.02 | 3700.75 2014-03-20 02:32:00 | 3702.00 | 3703.88 | 3695.00 | 3696.49 | 96.77 | 358101.63 | 3700.51 2014-03-20 02:33:00 | 3696.95 | 3702.01 | 3691.00 | 3693.98 | 43.43 | 160501.76 | 3695.81 2014-03-20 02:34:00 | 3693.99 | 3702.71 | 3692.11 | 3699.98 | 81.94 | 302660.99 | 3693.74 2014-03-20 02:35:00 | 3699.96 | 3699.96 | 3693.99 | 3693.99 | 78.41 | 289833.01 | 3696.47 2014-03-20 02:36:00 | 3693.98 | 3695.01 | 3693.97 | 3695.00 | 67.10 | 247872.98 | 3694.25 2014-03-20 02:37:00 | 3694.97 | 3699.88 | 3692.00 | 3692.00 | 69.01 | 255085.62 | 3696.57 2014-03-20 02:38:00 | 3694.22 | 3694.22 | 3690.49 | 3690.49 | 88.91 | 328300.50 | 3692.67 2014-03-20 02:39:00 | 3690.66 | 3690.66 | 3688.04 | 3688.04 | 17.95 | 66231.55 | 3688.96 2014-03-20 02:40:00 | 3688.03 | 3693.34 | 3687.74 | 3690.22 | 80.67 | 297602.74 | 3689.00 2014-03-20 02:41:00 | 3690.16 | 3690.17 | 3688.19 | 3689.54 | 86.07 | 317549.02 | 3689.30 2014-03-20 02:42:00 | 3690.00 | 3691.98 | 3690.00 | 3690.07 | 93.44 | 344878.26 | 3690.87 2014-03-20 02:43:00 | 3690.00 | 3690.16 | 3687.00 | 3690.16 | 123.65 | 456152.50 | 3689.00 2014-03-20 02:44:00 | 3690.97 | 3693.67 | 3688.80 | 3692.92 | 44.73 | 165112.23 | 3691.64 2014-03-20 02:45:00 | 3689.25 | 3693.14 | 3688.92 | 3689.89 | 109.64 | 404651.38 | 3690.69 2014-03-20 02:46:00 | 3690.00 | 3694.97 | 3689.13 | 3694.96 | 45.40 | 167610.42 | 3692.18 2014-03-20 02:47:00 | 3694.95 | 3694.95 | 3688.90 | 3692.33 | 47.45 | 175163.69 | 3691.46 2014-03-20 02:48:00 | 3692.24 | 3692.38 | 3690.10 | 3692.29 | 98.23 | 362593.78 | 3691.35 2014-03-20 02:49:00 | 3692.18 | 3692.19 | 3690.00 | 3691.94 | 35.52 | 131116.87 | 3691.25 2014-03-20 02:50:00 | 3691.94 | 3692.40 | 3690.81 | 3690.81 | 8.59 | 31713.80 | 3691.51 2014-03-20 02:51:00 | 3690.74 | 3690.74 | 3688.08 | 3688.23 | 37.20 | 137246.55 | 3689.03 2014-03-20 02:52:00 | 3690.20 | 3691.51 | 3687.00 | 3689.93 | 73.49 | 271162.95 | 3689.59 2014-03-20 02:53:00 | 3688.74 | 3692.48 | 3688.29 | 3691.50 | 113.97 | 420521.27 | 3689.92 2014-03-20 02:54:00 | 3691.44 | 3691.50 | 3687.00 | 3689.32 | 129.17 | 476545.46 | 3689.40 2014-03-20 02:55:00 | 3689.67 | 3690.00 | 3688.31 | 3688.51 | 95.91 | 353837.63 | 3689.38 2014-03-20 02:56:00 | 3689.31 | 3690.00 | 3687.93 | 3690.00 | 59.24 | 218568.59 | 3689.42 2014-03-20 02:57:00 | 3691.26 | 3693.00 | 3690.00 | 3691.99 | 104.43 | 385464.09 | 3691.02 2014-03-20 02:58:00 | 3690.65 | 3694.79 | 3688.50 | 3690.99 | 109.96 | 405854.28 | 3690.83 2014-03-20 02:59:00 | 3689.37 | 3691.00 | 3689.10 | 3689.63 | 53.11 | 195980.30 | 3690.01 2014-03-20 03:00:00 | 3690.97 | 3694.00 | 3689.08 | 3694.00 | 97.26 | 358992.61 | 3691.21 2014-03-20 03:01:00 | 3694.01 | 3694.01 | 3690.00 | 3691.94 | 58.17 | 214743.95 | 3691.98 2014-03-20 03:02:00 | 3691.69 | 3692.82 | 3688.50 | 3690.28 | 68.89 | 254260.49 | 3691.09 2014-03-20 03:03:00 | 3691.15 | 3694.00 | 3688.32 | 3688.51 | 140.77 | 519600.86 | 3691.21 2014-03-20 03:04:00 | 3689.14 | 3690.99 | 3687.10 | 3690.00 | 76.71 | 283034.54 | 3689.53 2014-03-20 03:05:00 | 3689.38 | 3690.00 | 3685.97 | 3689.58 | 97.38 | 359204.73 | 3688.58 2014-03-20 03:06:00 | 3689.59 | 3689.94 | 3686.11 | 3687.99 | 68.41 | 252337.66 | 3688.77 2014-03-20 03:07:00 | 3687.99 | 3689.97 | 3687.18 | 3687.92 | 29.16 | 107569.81 | 3688.57 2014-03-20 03:08:00 | 3688.00 | 3689.68 | 3687.93 | 3688.01 | 44.72 | 164948.29 | 3688.14 2014-03-20 03:09:00 | 3688.01 | 3689.68 | 3670.08 | 3673.00 | 71.54 | 263332.96 | 3680.92 2014-03-20 03:10:00 | 3670.00 | 3689.67 | 3650.00 | 3686.00 | 274.23 | 1004831.59 | 3664.19 2014-03-20 03:11:00 | 3685.13 | 3685.13 | 3679.99 | 3682.45 | 72.00 | 265203.85 | 3683.28 2014-03-20 03:12:00 | 3680.00 | 3683.27 | 3674.81 | 3677.13 | 96.49 | 355135.70 | 3680.47 2014-03-20 03:13:00 | 3679.99 | 3681.00 | 3675.00 | 3680.08 | 90.52 | 333031.08 | 3679.05 2014-03-20 03:14:00 | 3680.04 | 3680.04 | 3675.06 | 3676.06 | 62.75 | 230892.23 | 3679.50 2014-03-20 03:15:00 | 3678.86 | 3683.98 | 3676.09 | 3680.00 | 147.04 | 540864.96 | 3678.35 2014-03-20 03:16:00 | 3678.04 | 3679.98 | 3670.00 | 3675.94 | 109.92 | 403829.20 | 3673.75 2014-03-20 03:17:00 | 3675.92 | 3677.91 | 3674.14 | 3676.01 | 128.14 | 471041.95 | 3676.11 2014-03-20 03:18:00 | 3677.00 | 3677.84 | 3675.24 | 3677.84 | 47.09 | 173121.87 | 3676.72 2014-03-20 03:19:00 | 3677.82 | 3680.01 | 3677.82 | 3679.94 | 52.27 | 192291.90 | 3679.10 2014-03-20 03:20:00 | 3679.94 | 3684.64 | 3678.01 | 3682.07 | 62.88 | 231455.32 | 3680.85 2014-03-20 03:21:00 | 3682.96 | 3684.99 | 3678.00 | 3679.57 | 119.53 | 440158.22 | 3682.50 2014-03-20 03:22:00 | 3679.84 | 3679.98 | 3678.19 | 3679.85 | 50.79 | 186843.94 | 3679.04 2014-03-20 03:23:00 | 3679.85 | 3685.00 | 3679.85 | 3682.60 | 34.66 | 127613.66 | 3682.40 2014-03-20 03:24:00 | 3682.80 | 3685.00 | 3682.80 | 3685.00 | 40.86 | 150488.86 | 3683.31 2014-03-20 03:25:00 | 3684.98 | 3685.00 | 3682.96 | 3682.96 | 76.83 | 283001.19 | 3683.62 2014-03-20 03:26:00 | 3682.89 | 3682.89 | 3676.03 | 3678.81 | 73.32 | 269696.89 | 3678.25 2014-03-20 03:27:00 | 3679.72 | 3682.95 | 3678.74 | 3680.64 | 101.01 | 371770.29 | 3680.38 2014-03-20 03:28:00 | 3680.63 | 3681.87 | 3679.57 | 3680.62 | 16.15 | 59453.71 | 3680.66 2014-03-20 03:29:00 | 3679.39 | 3679.99 | 3678.00 | 3678.15 | 89.97 | 331004.53 | 3678.93 2014-03-20 03:30:00 | 3679.39 | 3679.48 | 3678.04 | 3678.04 | 103.67 | 381383.41 | 3678.79 2014-03-20 03:31:00 | 3678.04 | 3680.00 | 3678.04 | 3679.95 | 77.91 | 286630.94 | 3678.91 2014-03-20 03:32:00 | 3680.00 | 3681.00 | 3679.30 | 3680.82 | 45.78 | 168486.14 | 3680.10 2014-03-20 03:33:00 | 3680.80 | 3681.00 | 3680.11 | 3680.11 | 10.66 | 39236.41 | 3680.71 2014-03-20 03:34:00 | 3680.17 | 3681.02 | 3678.00 | 3679.96 | 48.46 | 178275.77 | 3679.20 2014-03-20 03:35:00 | 3679.95 | 3679.96 | 3679.33 | 3679.33 | 5.54 | 20374.31 | 3679.67 2014-03-20 03:36:00 | 3679.90 | 3679.96 | 3678.01 | 3678.01 | 12.87 | 47368.84 | 3679.42 2014-03-20 03:37:00 | 3678.01 | 3679.93 | 3678.00 | 3679.71 | 43.70 | 160751.46 | 3678.94 2014-03-20 03:38:00 | 3678.93 | 3679.72 | 3678.42 | 3679.72 | 45.60 | 167741.46 | 3678.94 2014-03-20 03:39:00 | 3679.73 | 3680.00 | 3679.73 | 3679.99 | 5.23 | 19253.52 | 3679.95 2014-03-20 03:40:00 | 3680.00 | 3681.89 | 3678.26 | 3681.77 | 127.68 | 469876.16 | 3680.19 2014-03-20 03:41:00 | 3682.00 | 3684.61 | 3681.98 | 3683.09 | 22.01 | 81042.27 | 3682.90 2014-03-20 03:42:00 | 3683.00 | 3683.10 | 3682.93 | 3682.96 | 31.08 | 114483.66 | 3683.04 2014-03-20 03:43:00 | 3682.00 | 3682.00 | 3678.72 | 3681.22 | 55.72 | 205095.94 | 3680.57 2014-03-20 03:44:00 | 3681.67 | 3682.00 | 3680.16 | 3681.99 | 74.83 | 275480.70 | 3681.17 2014-03-20 03:45:00 | 3681.01 | 3681.01 | 3678.00 | 3679.05 | 49.16 | 180911.16 | 3679.90 2014-03-20 03:46:00 | 3679.97 | 3680.00 | 3678.39 | 3680.00 | 59.21 | 217855.03 | 3679.30 2014-03-20 03:47:00 | 3678.99 | 3680.00 | 3678.38 | 3680.00 | 7.98 | 29352.95 | 3678.78 2014-03-20 03:48:00 | 3678.43 | 3679.98 | 3678.38 | 3678.42 | 96.41 | 354713.53 | 3679.18 2014-03-20 03:49:00 | 3678.98 | 3679.86 | 3678.39 | 3678.40 | 119.01 | 437826.08 | 3678.96 2014-03-20 03:50:00 | 3678.39 | 3679.98 | 3678.00 | 3678.67 | 72.11 | 265253.48 | 3678.61 2014-03-20 03:51:00 | 3678.73 | 3679.47 | 3678.03 | 3678.03 | 33.56 | 123454.39 | 3679.06 2014-03-20 03:52:00 | 3678.06 | 3678.06 | 3678.00 | 3678.00 | 17.05 | 62691.60 | 3678.01 2014-03-20 03:53:00 | 3678.00 | 3678.00 | 3675.00 | 3675.05 | 53.43 | 196458.83 | 3677.15 2014-03-20 03:54:00 | 3675.02 | 3675.02 | 3672.19 | 3673.74 | 48.16 | 176924.94 | 3674.00 2014-03-20 03:55:00 | 3673.57 | 3673.81 | 3670.01 | 3671.04 | 55.96 | 205482.71 | 3671.83 2014-03-20 03:56:00 | 3671.03 | 3674.00 | 3665.28 | 3665.66 | 70.07 | 257077.51 | 3669.13 2014-03-20 03:57:00 | 3668.14 | 3673.98 | 3660.00 | 3660.06 | 167.77 | 614381.87 | 3662.09 2014-03-20 03:58:00 | 3660.06 | 3668.43 | 3660.00 | 3663.86 | 105.28 | 385803.20 | 3664.40 2014-03-20 03:59:00 | 3663.00 | 3677.93 | 3661.01 | 3671.13 | 81.69 | 299663.76 | 3668.53 2014-03-20 04:00:00 | 3671.11 | 3671.13 | 3666.00 | 3668.05 | 96.80 | 355184.40 | 3669.18 2014-03-20 04:01:00 | 3669.97 | 3677.01 | 3668.05 | 3674.32 | 27.42 | 100700.40 | 3673.05 2014-03-20 04:02:00 | 3674.28 | 3674.28 | 3665.00 | 3668.12 | 65.21 | 239351.95 | 3670.42 2014-03-20 04:03:00 | 3668.10 | 3678.00 | 3667.37 | 3678.00 | 58.02 | 213120.51 | 3673.35 2014-03-20 04:04:00 | 3678.13 | 3678.13 | 3670.00 | 3670.38 | 16.42 | 60300.43 | 3672.38 2014-03-20 04:05:00 | 3670.37 | 3670.38 | 3668.26 | 3668.26 | 38.03 | 139532.25 | 3668.91 2014-03-20 04:06:00 | 3668.17 | 3669.11 | 3668.17 | 3668.99 | 17.72 | 64990.97 | 3668.49 2014-03-20 04:07:00 | 3669.00 | 3670.40 | 3666.00 | 3667.80 | 35.39 | 129833.17 | 3668.64 2014-03-20 04:08:00 | 3668.00 | 3670.21 | 3666.01 | 3670.13 | 52.54 | 192769.67 | 3668.73 2014-03-20 04:09:00 | 3670.00 | 3670.14 | 3668.12 | 3670.06 | 13.92 | 51082.62 | 3669.99 2014-03-20 04:10:00 | 3670.40 | 3674.98 | 3670.08 | 3673.32 | 25.42 | 93340.65 | 3672.23 2014-03-20 04:11:00 | 3674.05 | 3675.78 | 3673.31 | 3675.63 | 25.94 | 95310.58 | 3674.98 2014-03-20 04:12:00 | 3676.00 | 3679.99 | 3673.33 | 3673.34 | 16.86 | 62018.45 | 3677.56 2014-03-20 04:13:00 | 3675.83 | 3676.39 | 3670.01 | 3670.51 | 20.51 | 75335.90 | 3673.13 2014-03-20 04:14:00 | 3670.98 | 3677.07 | 3670.75 | 3676.35 | 65.40 | 240255.55 | 3673.91 2014-03-20 04:15:00 | 3676.92 | 3677.89 | 3670.00 | 3675.00 | 40.23 | 147821.84 | 3674.42 2014-03-20 04:16:00 | 3671.23 | 3674.98 | 3668.36 | 3668.36 | 38.60 | 141638.12 | 3669.67 2014-03-20 04:17:00 | 3668.04 | 3674.98 | 3668.04 | 3670.03 | 45.74 | 167848.61 | 3669.46 2014-03-20 04:18:00 | 3674.98 | 3675.00 | 3670.12 | 3670.12 | 41.02 | 150602.00 | 3671.34 2014-03-20 04:19:00 | 3671.40 | 3673.86 | 3670.05 | 3673.01 | 80.24 | 294640.42 | 3671.85 2014-03-20 04:20:00 | 3672.39 | 3673.68 | 3670.37 | 3670.37 | 32.46 | 119204.72 | 3671.90 2014-03-20 04:21:00 | 3670.31 | 3670.66 | 3669.01 | 3669.01 | 28.54 | 104754.70 | 3670.07 2014-03-20 04:22:00 | 3669.01 | 3669.01 | 3663.00 | 3663.01 | 22.39 | 82112.25 | 3666.71 2014-03-20 04:23:00 | 3662.91 | 3670.03 | 3662.84 | 3664.24 | 28.48 | 104416.33 | 3665.92 2014-03-20 04:24:00 | 3666.00 | 3667.84 | 3666.00 | 3666.10 | 9.63 | 35315.96 | 3666.52 2014-03-20 04:25:00 | 3665.51 | 3666.90 | 3664.24 | 3664.51 | 74.31 | 272349.52 | 3665.09 2014-03-20 04:26:00 | 3665.97 | 3667.00 | 3664.35 | 3666.89 | 31.00 | 113615.97 | 3665.39 2014-03-20 04:27:00 | 3667.00 | 3668.97 | 3667.00 | 3668.40 | 11.30 | 41457.64 | 3667.84 2014-03-20 04:28:00 | 3667.97 | 3672.00 | 3666.03 | 3669.13 | 29.08 | 106717.03 | 3669.52 2014-03-20 04:29:00 | 3670.16 | 3672.00 | 3668.25 | 3669.98 | 77.29 | 283702.45 | 3670.62 2014-03-20 04:30:00 | 3669.98 | 3671.34 | 3669.50 | 3671.34 | 38.75 | 142243.17 | 3670.51 2014-03-20 04:31:00 | 3671.00 | 3671.93 | 3670.13 | 3671.93 | 56.91 | 208884.09 | 3670.56 2014-03-20 04:32:00 | 3671.90 | 3672.00 | 3670.46 | 3671.89 | 38.67 | 141978.28 | 3671.35 2014-03-20 04:33:00 | 3671.99 | 3674.88 | 3671.90 | 3673.62 | 79.27 | 291134.97 | 3672.75 2014-03-20 04:34:00 | 3674.00 | 3674.99 | 3672.28 | 3673.00 | 26.62 | 97784.07 | 3673.47 2014-03-20 04:35:00 | 3672.01 | 3674.98 | 3670.14 | 3674.58 | 10.55 | 38734.00 | 3672.86 2014-03-20 04:36:00 | 3673.89 | 3675.00 | 3673.89 | 3675.00 | 31.87 | 117124.54 | 3674.84 2014-03-20 04:37:00 | 3675.19 | 3677.97 | 3675.01 | 3677.74 | 6.53 | 23986.61 | 3676.11 2014-03-20 04:38:00 | 3677.05 | 3678.01 | 3675.00 | 3678.01 | 21.38 | 78607.61 | 3677.38 2014-03-20 04:39:00 | 3678.05 | 3678.10 | 3677.72 | 3678.10 | 15.94 | 58641.87 | 3677.99 2014-03-20 04:40:00 | 3678.10 | 3681.50 | 3678.10 | 3681.50 | 13.65 | 50214.16 | 3680.04 2014-03-20 04:41:00 | 3681.67 | 3684.85 | 3680.00 | 3684.85 | 16.76 | 61721.03 | 3682.20 2014-03-20 04:42:00 | 3682.19 | 3682.19 | 3680.11 | 3681.16 | 26.71 | 98344.83 | 3681.81 2014-03-20 04:43:00 | 3681.56 | 3681.91 | 3679.95 | 3679.95 | 65.95 | 242751.77 | 3680.79 2014-03-20 04:44:00 | 3678.00 | 3678.65 | 3676.93 | 3677.01 | 39.37 | 144795.33 | 3677.53 2014-03-20 04:45:00 | 3677.00 | 3677.01 | 3676.94 | 3676.94 | 15.23 | 56000.22 | 3676.97 2014-03-20 04:46:00 | 3676.35 | 3676.97 | 3676.35 | 3676.97 | 10.52 | 38692.49 | 3676.94 2014-03-20 04:47:00 | 3676.97 | 3676.97 | 3675.03 | 3676.92 | 26.79 | 98503.59 | 3676.60 2014-03-20 04:48:00 | 3676.97 | 3678.00 | 3675.16 | 3676.00 | 38.56 | 141764.35 | 3676.46 2014-03-20 04:49:00 | 3677.37 | 3679.99 | 3675.54 | 3675.92 | 53.20 | 195637.09 | 3677.39 2014-03-20 04:50:00 | 3675.91 | 3678.99 | 3675.61 | 3676.97 | 39.23 | 144231.61 | 3676.94 2014-03-20 04:51:00 | 3676.44 | 3678.00 | 3676.44 | 3677.96 | 5.44 | 19992.78 | 3677.85 2014-03-20 04:52:00 | 3677.83 | 3677.83 | 3676.66 | 3676.81 | 15.23 | 55987.67 | 3677.11 2014-03-20 04:53:00 | 3676.67 | 3679.15 | 3676.67 | 3679.15 | 24.47 | 90008.42 | 3677.72 2014-03-20 04:54:00 | 3679.99 | 3679.99 | 3678.12 | 3679.83 | 35.95 | 132275.65 | 3679.02 2014-03-20 04:55:00 | 3679.83 | 3682.00 | 3677.93 | 3680.79 | 102.01 | 375477.02 | 3680.89 2014-03-20 04:56:00 | 3682.00 | 3683.10 | 3678.67 | 3682.00 | 33.78 | 124358.46 | 3681.20 2014-03-20 04:57:00 | 3683.34 | 3685.94 | 3682.03 | 3685.94 | 61.68 | 227201.97 | 3683.62 2014-03-20 04:58:00 | 3686.00 | 3687.25 | 3685.35 | 3687.24 | 54.88 | 202257.05 | 3685.78 2014-03-20 04:59:00 | 3687.15 | 3687.16 | 3681.00 | 3681.00 | 23.28 | 85752.07 | 3683.19 2014-03-20 05:00:00 | 3681.00 | 3683.00 | 3681.00 | 3682.02 | 48.52 | 178629.06 | 3681.93 2014-03-20 05:01:00 | 3681.50 | 3681.97 | 3676.00 | 3680.78 | 29.77 | 109543.85 | 3680.04 2014-03-20 05:02:00 | 3680.55 | 3686.82 | 3678.34 | 3682.38 | 32.77 | 120639.91 | 3681.86 2014-03-20 05:03:00 | 3684.56 | 3685.99 | 3680.10 | 3680.79 | 35.50 | 130768.12 | 3683.19 2014-03-20 05:04:00 | 3680.69 | 3681.11 | 3680.57 | 3681.11 | 6.69 | 24617.36 | 3680.83 2014-03-20 05:05:00 | 3681.97 | 3684.00 | 3681.69 | 3683.90 | 9.22 | 33936.05 | 3682.70 2014-03-20 05:06:00 | 3684.00 | 3687.00 | 3684.00 | 3686.94 | 8.57 | 31601.60 | 3686.18 2014-03-20 05:07:00 | 3686.83 | 3686.83 | 3684.20 | 3684.61 | 48.70 | 179447.16 | 3684.90 2014-03-20 05:08:00 | 3684.25 | 3684.25 | 3680.07 | 3683.90 | 37.71 | 138871.62 | 3683.11 2014-03-20 05:09:00 | 3680.63 | 3686.00 | 3680.63 | 3685.00 | 22.91 | 84402.96 | 3684.59 2014-03-20 05:10:00 | 3685.92 | 3686.00 | 3680.02 | 3680.10 | 55.86 | 205754.59 | 3683.66 2014-03-20 05:11:00 | 3684.00 | 3684.89 | 3683.15 | 3683.80 | 16.83 | 61986.00 | 3683.94 2014-03-20 05:12:00 | 3683.59 | 3685.95 | 3683.21 | 3684.21 | 13.18 | 48561.58 | 3684.77 2014-03-20 05:13:00 | 3684.99 | 3684.99 | 3683.07 | 3683.08 | 11.07 | 40770.50 | 3683.64 2014-03-20 05:14:00 | 3683.08 | 3690.63 | 3680.40 | 3682.78 | 33.07 | 121884.47 | 3685.54 2014-03-20 05:15:00 | 3681.65 | 3681.70 | 3680.94 | 3680.94 | 6.28 | 23118.81 | 3681.34 2014-03-20 05:16:00 | 3680.93 | 3683.07 | 3680.93 | 3682.00 | 14.32 | 52730.00 | 3681.75 2014-03-20 05:17:00 | 3683.90 | 3683.90 | 3681.27 | 3682.33 | 37.36 | 137541.24 | 3681.91 2014-03-20 05:18:00 | . | . | . | . | . | . | . 2014-03-20 05:19:00 | 3681.92 | 3681.92 | 3681.69 | 3681.69 | 0.68 | 2518.32 | 3681.75 2014-03-20 05:20:00 | 3681.69 | 3681.88 | 3681.69 | 3681.82 | 1.10 | 4050.03 | 3681.84 2014-03-20 05:21:00 | 3681.74 | 3682.92 | 3681.69 | 3682.36 | 6.56 | 24156.86 | 3681.89 2014-03-20 05:22:00 | 3682.37 | 3683.47 | 3681.00 | 3683.47 | 39.75 | 146371.36 | 3682.21 2014-03-20 05:23:00 | 3683.06 | 3683.35 | 3681.71 | 3681.81 | 18.01 | 66319.79 | 3682.39 2014-03-20 05:24:00 | 3681.81 | 3682.00 | 3681.81 | 3681.99 | 16.62 | 61197.76 | 3681.95 2014-03-20 05:25:00 | 3681.95 | 3685.64 | 3681.89 | 3685.64 | 51.61 | 190016.86 | 3682.14 2014-03-20 05:26:00 | 3685.65 | 3689.92 | 3685.02 | 3686.04 | 57.21 | 210953.87 | 3687.49 2014-03-20 05:27:00 | 3686.00 | 3686.89 | 3686.00 | 3686.57 | 8.52 | 31390.45 | 3686.49 2014-03-20 05:28:00 | 3686.57 | 3690.73 | 3686.57 | 3690.00 | 11.93 | 44010.14 | 3689.65 2014-03-20 05:29:00 | 3689.19 | 3689.20 | 3687.15 | 3689.20 | 7.94 | 29278.75 | 3688.43 2014-03-20 05:30:00 | 3689.24 | 3690.01 | 3689.00 | 3690.00 | 27.92 | 103007.20 | 3689.90 2014-03-20 05:31:00 | 3690.00 | 3694.00 | 3690.00 | 3692.96 | 57.27 | 211414.91 | 3691.74 2014-03-20 05:32:00 | 3692.96 | 3697.00 | 3692.61 | 3696.32 | 20.55 | 75901.15 | 3693.67 2014-03-20 05:33:00 | 3697.00 | 3701.79 | 3696.34 | 3699.99 | 151.23 | 559450.88 | 3699.31 2014-03-20 05:34:00 | 3699.00 | 3699.97 | 3695.05 | 3697.96 | 51.44 | 190208.53 | 3697.46 2014-03-20 05:35:00 | 3697.98 | 3699.00 | 3695.00 | 3695.22 | 90.73 | 335348.11 | 3696.07 2014-03-20 05:36:00 | 3695.08 | 3700.00 | 3694.00 | 3694.00 | 33.72 | 124602.87 | 3695.22 2014-03-20 05:37:00 | 3693.99 | 3700.00 | 3693.99 | 3700.00 | 36.03 | 133220.63 | 3697.08 2014-03-20 05:38:00 | 3700.00 | 3705.00 | 3699.98 | 3699.99 | 88.01 | 325848.00 | 3702.48 2014-03-20 05:39:00 | 3699.99 | 3703.83 | 3694.01 | 3698.27 | 37.91 | 140223.35 | 3699.14 2014-03-20 05:40:00 | 3700.00 | 3701.92 | 3696.98 | 3696.98 | 26.57 | 98304.95 | 3699.85 2014-03-20 05:41:00 | 3696.93 | 3699.67 | 3695.12 | 3695.12 | 69.08 | 255423.55 | 3697.50 2014-03-20 05:42:00 | 3695.12 | 3695.12 | 3686.57 | 3689.01 | 47.62 | 175838.50 | 3692.30 2014-03-20 05:43:00 | 3689.97 | 3693.35 | 3686.57 | 3692.95 | 37.16 | 137147.20 | 3691.12 2014-03-20 05:44:00 | 3692.00 | 3692.00 | 3690.10 | 3690.10 | 6.48 | 23899.14 | 3690.99 2014-03-20 05:45:00 | 3690.11 | 3694.00 | 3690.00 | 3693.99 | 50.16 | 185209.46 | 3692.15 2014-03-20 05:46:00 | 3694.00 | 3694.48 | 3692.04 | 3693.11 | 32.11 | 118606.26 | 3693.52 2014-03-20 05:47:00 | 3693.00 | 3693.84 | 3692.10 | 3692.89 | 30.81 | 113778.85 | 3693.04 2014-03-20 05:48:00 | 3692.88 | 3694.55 | 3692.00 | 3692.93 | 13.87 | 51211.81 | 3693.60 2014-03-20 05:49:00 | 3691.92 | 3692.80 | 3691.26 | 3692.00 | 13.39 | 49436.02 | 3691.73 2014-03-20 05:50:00 | 3692.00 | 3692.50 | 3691.21 | 3692.30 | 16.66 | 61501.40 | 3692.00 2014-03-20 05:51:00 | 3692.97 | 3693.00 | 3692.01 | 3693.00 | 52.10 | 192391.39 | 3692.52 2014-03-20 05:52:00 | 3693.02 | 3693.51 | 3691.14 | 3693.30 | 25.46 | 94013.04 | 3692.29 2014-03-20 05:53:00 | 3693.28 | 3693.28 | 3691.16 | 3691.17 | 30.09 | 111101.21 | 3691.81 2014-03-20 05:54:00 | 3691.16 | 3691.19 | 3690.92 | 3691.00 | 23.67 | 87375.07 | 3691.07 2014-03-20 05:55:00 | 3690.50 | 3690.98 | 3690.00 | 3690.01 | 8.20 | 30272.81 | 3690.46 2014-03-20 05:56:00 | 3690.22 | 3690.22 | 3690.00 | 3690.00 | 26.98 | 99552.87 | 3690.01 2014-03-20 05:57:00 | 3689.98 | 3689.98 | 3687.50 | 3689.78 | 54.20 | 199916.29 | 3688.63 2014-03-20 05:58:00 | 3688.32 | 3690.01 | 3688.22 | 3688.27 | 21.56 | 79549.96 | 3689.02 2014-03-20 05:59:00 | 3689.84 | 3690.00 | 3687.71 | 3689.76 | 29.74 | 109679.51 | 3688.57 2014-03-20 06:00:00 | 3689.75 | 3691.00 | 3687.50 | 3688.14 | 19.77 | 72925.15 | 3688.86 2014-03-20 06:01:00 | 3689.92 | 3690.00 | 3688.15 | 3690.00 | 116.54 | 429931.88 | 3689.04 2014-03-20 06:02:00 | 3690.00 | 3691.48 | 3688.47 | 3691.47 | 69.19 | 255276.45 | 3689.39 2014-03-20 06:03:00 | 3691.37 | 3693.43 | 3689.19 | 3691.03 | 49.58 | 182983.04 | 3690.51 2014-03-20 06:04:00 | 3691.29 | 3691.30 | 3691.17 | 3691.17 | 2.80 | 10335.60 | 3691.29 2014-03-20 06:05:00 | 3691.30 | 3693.15 | 3691.30 | 3692.95 | 87.27 | 322221.15 | 3692.23 2014-03-20 06:06:00 | 3692.92 | 3692.93 | 3691.51 | 3691.61 | 18.62 | 68746.10 | 3692.26 2014-03-20 06:07:00 | 3691.61 | 3692.98 | 3691.61 | 3691.62 | 3.13 | 11551.56 | 3691.77 2014-03-20 06:08:00 | 3691.62 | 3691.64 | 3690.50 | 3690.89 | 5.89 | 21737.49 | 3691.20 2014-03-20 06:09:00 | 3690.78 | 3692.86 | 3690.35 | 3692.49 | 12.49 | 46124.38 | 3691.72 2014-03-20 06:10:00 | 3692.42 | 3694.00 | 3691.90 | 3694.00 | 29.37 | 108464.34 | 3692.91 2014-03-20 06:11:00 | 3694.03 | 3695.21 | 3692.35 | 3692.35 | 15.53 | 57379.56 | 3694.52 2014-03-20 06:12:00 | 3692.00 | 3695.16 | 3691.95 | 3695.16 | 8.84 | 32634.60 | 3693.37 2014-03-20 06:13:00 | 3694.07 | 3695.12 | 3694.07 | 3695.12 | 15.97 | 59014.71 | 3694.89 2014-03-20 06:14:00 | 3695.15 | 3696.06 | 3695.15 | 3696.06 | 13.09 | 48394.25 | 3695.91 2014-03-20 06:15:00 | 3696.00 | 3696.01 | 3694.02 | 3694.31 | 67.70 | 250174.11 | 3695.17 2014-03-20 06:16:00 | 3695.26 | 3696.00 | 3694.47 | 3695.46 | 65.89 | 243454.34 | 3695.14 2014-03-20 06:17:00 | 3695.40 | 3699.89 | 3695.01 | 3697.99 | 34.69 | 128212.02 | 3696.36 2014-03-20 06:18:00 | 3698.94 | 3699.89 | 3698.81 | 3699.23 | 17.79 | 65803.75 | 3699.54 2014-03-20 06:19:00 | 3698.98 | 3699.86 | 3695.02 | 3697.84 | 35.14 | 129945.68 | 3697.73 2014-03-20 06:20:00 | 3695.58 | 3696.27 | 3695.13 | 3695.62 | 5.99 | 22133.13 | 3695.63 2014-03-20 06:21:00 | 3695.62 | 3695.62 | 3691.51 | 3695.00 | 43.61 | 161090.58 | 3694.23 2014-03-20 06:22:00 | 3695.00 | 3697.00 | 3692.00 | 3694.99 | 44.56 | 164652.33 | 3694.99 2014-03-20 06:23:00 | 3694.99 | 3697.88 | 3694.09 | 3695.97 | 94.20 | 348140.23 | 3695.60 2014-03-20 06:24:00 | 3695.36 | 3698.00 | 3694.08 | 3695.28 | 145.69 | 538354.84 | 3695.26 2014-03-20 06:25:00 | 3695.31 | 3696.99 | 3695.22 | 3695.25 | 25.23 | 93247.32 | 3695.74 2014-03-20 06:26:00 | 3694.13 | 3694.87 | 3694.05 | 3694.77 | 3.35 | 12377.19 | 3694.68 2014-03-20 06:27:00 | 3694.06 | 3694.76 | 3694.06 | 3694.70 | 1.09 | 4030.74 | 3694.54 2014-03-20 06:28:00 | 3694.90 | 3695.00 | 3694.70 | 3694.88 | 7.52 | 27781.81 | 3694.88 2014-03-20 06:29:00 | 3694.70 | 3695.24 | 3694.50 | 3694.98 | 20.38 | 75317.93 | 3694.95 2014-03-20 06:30:00 | 3694.08 | 3695.00 | 3694.00 | 3694.13 | 8.80 | 32524.62 | 3694.30 2014-03-20 06:31:00 | 3694.82 | 3694.82 | 3692.07 | 3692.07 | 45.65 | 168594.79 | 3693.53 2014-03-20 06:32:00 | 3692.73 | 3694.00 | 3691.00 | 3691.01 | 37.64 | 138987.44 | 3692.45 2014-03-20 06:33:00 | 3691.01 | 3691.01 | 3688.52 | 3689.95 | 44.87 | 165555.72 | 3689.84 2014-03-20 06:34:00 | 3689.95 | 3689.95 | 3682.00 | 3683.00 | 103.21 | 380583.10 | 3687.64 2014-03-20 06:35:00 | 3686.00 | 3686.00 | 3680.00 | 3683.97 | 88.91 | 327520.16 | 3683.73 2014-03-20 06:36:00 | 3686.00 | 3686.00 | 3684.02 | 3685.62 | 25.21 | 92895.33 | 3685.01 2014-03-20 06:37:00 | 3685.62 | 3685.63 | 3685.59 | 3685.59 | 16.90 | 62290.76 | 3685.63 2014-03-20 06:38:00 | 3685.59 | 3687.60 | 3685.20 | 3686.81 | 9.36 | 34514.62 | 3685.88 2014-03-20 06:39:00 | 3686.78 | 3687.61 | 3685.99 | 3686.96 | 17.26 | 63622.60 | 3686.34 2014-03-20 06:40:00 | 3686.02 | 3687.61 | 3685.80 | 3687.34 | 12.25 | 45175.51 | 3686.89 2014-03-20 06:41:00 | 3687.35 | 3689.95 | 3686.22 | 3689.17 | 73.60 | 271438.17 | 3688.22 2014-03-20 06:42:00 | 3689.94 | 3695.00 | 3688.91 | 3691.64 | 52.79 | 194898.49 | 3691.82 2014-03-20 06:43:00 | 3690.90 | 3691.50 | 3689.99 | 3690.05 | 27.42 | 101203.87 | 3690.47 2014-03-20 06:44:00 | 3690.01 | 3690.01 | 3686.30 | 3687.51 | 115.56 | 426258.57 | 3688.51 2014-03-20 06:45:00 | 3686.34 | 3690.00 | 3686.34 | 3688.59 | 92.19 | 340089.02 | 3688.96 2014-03-20 06:46:00 | 3688.40 | 3690.77 | 3688.40 | 3690.77 | 6.61 | 24400.49 | 3689.78 2014-03-20 06:47:00 | 3690.82 | 3694.00 | 3690.15 | 3691.09 | 33.09 | 122142.43 | 3691.00 2014-03-20 06:48:00 | 3690.91 | 3690.91 | 3689.04 | 3689.13 | 2.97 | 10959.43 | 3690.04 2014-03-20 06:49:00 | 3689.14 | 3689.14 | 3688.87 | 3688.87 | 2.33 | 8595.57 | 3689.09 2014-03-20 06:50:00 | 3688.67 | 3688.68 | 3686.00 | 3687.79 | 55.84 | 205913.51 | 3687.36 2014-03-20 06:51:00 | 3686.34 | 3687.84 | 3685.80 | 3686.19 | 50.34 | 185573.81 | 3686.63 2014-03-20 06:52:00 | 3687.82 | 3687.90 | 3686.07 | 3686.29 | 166.73 | 614697.21 | 3686.83 2014-03-20 06:53:00 | 3687.62 | 3687.72 | 3686.00 | 3686.00 | 31.97 | 117863.88 | 3687.05 2014-03-20 06:54:00 | 3685.80 | 3686.80 | 3685.80 | 3686.80 | 66.56 | 245363.59 | 3686.30 2014-03-20 06:55:00 | 3686.81 | 3687.00 | 3686.80 | 3686.80 | 22.46 | 82794.93 | 3686.82 2014-03-20 06:56:00 | 3686.80 | 3686.80 | 3686.00 | 3686.00 | 13.50 | 49769.93 | 3686.12 2014-03-20 06:57:00 | 3686.00 | 3686.03 | 3685.00 | 3685.00 | 23.18 | 85417.61 | 3685.29 2014-03-20 06:58:00 | 3684.95 | 3684.95 | 3684.00 | 3684.01 | 4.33 | 15937.08 | 3684.02 2014-03-20 06:59:00 | 3684.01 | 3684.23 | 3684.00 | 3684.18 | 11.48 | 42286.77 | 3684.16 2014-03-20 07:00:00 | 3684.03 | 3684.03 | 3680.99 | 3680.99 | 16.62 | 61227.31 | 3683.29 2014-03-20 07:01:00 | 3680.99 | 3681.00 | 3680.00 | 3680.97 | 8.01 | 29465.07 | 3680.83 2014-03-20 07:02:00 | 3681.10 | 3684.16 | 3681.10 | 3682.55 | 33.94 | 124976.54 | 3682.60 2014-03-20 07:03:00 | 3682.40 | 3684.59 | 3681.07 | 3684.59 | 47.56 | 175148.43 | 3683.07 2014-03-20 07:04:00 | 3685.00 | 3685.00 | 3684.64 | 3684.64 | 2.18 | 8039.97 | 3684.68 2014-03-20 07:05:00 | 3684.74 | 3686.00 | 3684.67 | 3685.96 | 8.14 | 29980.66 | 3685.39 2014-03-20 07:06:00 | 3686.03 | 3686.51 | 3685.50 | 3686.05 | 4.32 | 15910.55 | 3686.41 2014-03-20 07:07:00 | 3686.13 | 3686.16 | 3684.59 | 3685.42 | 6.51 | 23980.76 | 3685.95 2014-03-20 07:08:00 | 3685.77 | 3685.77 | 3682.95 | 3683.11 | 52.57 | 193633.15 | 3683.55 2014-03-20 07:09:00 | 3683.32 | 3685.38 | 3683.04 | 3685.38 | 71.56 | 263628.29 | 3683.86 2014-03-20 07:10:00 | 3685.38 | 3686.81 | 3685.37 | 3686.00 | 13.04 | 48066.46 | 3686.08 2014-03-20 07:11:00 | . | . | . | . | . | . | . 2014-03-20 07:12:00 | 3685.01 | 3685.63 | 3683.95 | 3683.95 | 8.91 | 32832.59 | 3684.91 2014-03-20 07:13:00 | 3683.82 | 3685.00 | 3682.01 | 3683.97 | 11.99 | 44166.17 | 3683.89 2014-03-20 07:14:00 | 3683.51 | 3684.30 | 3683.51 | 3684.09 | 6.70 | 24697.37 | 3683.98 2014-03-20 07:15:00 | 3684.15 | 3684.15 | 3683.49 | 3683.52 | 3.99 | 14713.19 | 3683.82 2014-03-20 07:16:00 | 3682.91 | 3682.99 | 3681.11 | 3682.99 | 5.16 | 18995.08 | 3681.93 2014-03-20 07:17:00 | 3682.02 | 3683.43 | 3681.00 | 3681.20 | 90.46 | 333056.00 | 3681.76 2014-03-20 07:18:00 | 3681.03 | 3682.46 | 3681.03 | 3682.04 | 33.19 | 122207.50 | 3681.73 2014-03-20 07:19:00 | 3681.01 | 3681.08 | 3678.27 | 3679.88 | 71.99 | 264884.07 | 3679.46 2014-03-20 07:20:00 | 3679.92 | 3679.92 | 3679.42 | 3679.42 | 5.20 | 19120.04 | 3679.76 2014-03-20 07:21:00 | 3679.50 | 3681.92 | 3679.50 | 3681.92 | 30.32 | 111611.75 | 3680.88 2014-03-20 07:22:00 | 3680.14 | 3681.19 | 3680.13 | 3680.20 | 41.98 | 154512.34 | 3680.44 2014-03-20 07:23:00 | 3681.14 | 3681.14 | 3677.00 | 3677.02 | 67.08 | 246850.81 | 3680.11 2014-03-20 07:24:00 | 3677.01 | 3681.37 | 3677.01 | 3678.05 | 36.39 | 133899.05 | 3679.86 2014-03-20 07:25:00 | 3678.08 | 3679.84 | 3678.00 | 3678.01 | 172.25 | 633681.97 | 3678.87 2014-03-20 07:26:00 | 3677.99 | 3682.50 | 3677.68 | 3681.50 | 58.29 | 214524.57 | 3680.61 2014-03-20 07:27:00 | 3678.67 | 3682.00 | 3677.00 | 3677.96 | 68.28 | 251206.15 | 3679.11 2014-03-20 07:28:00 | 3678.03 | 3681.97 | 3677.03 | 3680.25 | 35.93 | 132172.74 | 3679.03 2014-03-20 07:29:00 | 3680.12 | 3681.41 | 3680.00 | 3680.60 | 88.40 | 325365.12 | 3680.73 2014-03-20 07:30:00 | 3680.00 | 3683.55 | 3680.00 | 3682.81 | 16.01 | 58919.14 | 3681.07 2014-03-20 07:31:00 | 3682.83 | 3687.00 | 3682.83 | 3684.51 | 69.84 | 257414.76 | 3685.57 2014-03-20 07:32:00 | 3684.50 | 3685.95 | 3684.49 | 3685.67 | 48.42 | 178440.86 | 3685.20 2014-03-20 07:33:00 | 3685.67 | 3686.00 | 3684.66 | 3685.07 | 33.83 | 124680.21 | 3685.27 2014-03-20 07:34:00 | 3684.85 | 3686.02 | 3681.00 | 3685.02 | 105.27 | 387874.36 | 3684.53 2014-03-20 07:35:00 | 3685.99 | 3685.99 | 3682.72 | 3685.02 | 17.60 | 64818.50 | 3683.50 2014-03-20 07:36:00 | 3685.04 | 3686.00 | 3684.00 | 3684.97 | 67.03 | 246961.50 | 3684.56 2014-03-20 07:37:00 | 3684.97 | 3686.23 | 3684.50 | 3686.00 | 20.76 | 76516.12 | 3685.75 2014-03-20 07:38:00 | 3685.99 | 3688.03 | 3685.99 | 3688.03 | 24.07 | 88719.64 | 3686.67 2014-03-20 07:39:00 | 3688.97 | 3688.99 | 3687.99 | 3687.99 | 14.39 | 53084.67 | 3688.74 2014-03-20 07:40:00 | 3687.10 | 3687.99 | 3685.14 | 3685.43 | 15.38 | 56705.55 | 3686.97 2014-03-20 07:41:00 | 3685.14 | 3685.14 | 3684.97 | 3684.99 | 21.55 | 79419.29 | 3685.01 2014-03-20 07:42:00 | 3684.98 | 3685.00 | 3684.97 | 3684.99 | 27.57 | 101587.62 | 3684.98 2014-03-20 07:43:00 | 3684.99 | 3687.99 | 3684.98 | 3687.67 | 22.75 | 83851.28 | 3685.45 2014-03-20 07:44:00 | 3687.93 | 3687.94 | 3686.24 | 3687.68 | 24.40 | 89978.48 | 3687.19 2014-03-20 07:45:00 | 3687.93 | 3688.00 | 3687.90 | 3688.00 | 4.88 | 17989.94 | 3687.97 2014-03-20 07:46:00 | 3688.25 | 3690.92 | 3688.25 | 3690.92 | 14.63 | 53985.95 | 3689.83 2014-03-20 07:47:00 | 3691.02 | 3692.00 | 3690.92 | 3691.53 | 27.44 | 101272.29 | 3691.08 2014-03-20 07:48:00 | 3691.23 | 3697.96 | 3690.00 | 3690.00 | 36.78 | 135883.72 | 3694.40 2014-03-20 07:49:00 | 3690.00 | 3695.00 | 3689.97 | 3693.00 | 80.35 | 296746.00 | 3693.12 2014-03-20 07:50:00 | 3693.79 | 3694.00 | 3690.10 | 3693.00 | 17.66 | 65239.00 | 3693.54 2014-03-20 07:51:00 | 3693.03 | 3696.00 | 3690.12 | 3692.31 | 8.62 | 31837.64 | 3692.60 2014-03-20 07:52:00 | 3692.31 | 3693.93 | 3690.00 | 3693.61 | 101.51 | 374821.28 | 3692.31 2014-03-20 07:53:00 | 3692.21 | 3694.60 | 3692.21 | 3694.60 | 7.14 | 26360.40 | 3693.48 2014-03-20 07:54:00 | 3694.60 | 3694.60 | 3691.27 | 3694.00 | 16.30 | 60201.44 | 3693.11 2014-03-20 07:55:00 | 3694.00 | 3695.20 | 3694.00 | 3695.19 | 34.48 | 127404.92 | 3694.93 2014-03-20 07:56:00 | 3695.01 | 3695.01 | 3694.07 | 3695.00 | 9.28 | 34302.67 | 3694.82 2014-03-20 07:57:00 | 3694.07 | 3694.41 | 3692.36 | 3692.95 | 92.26 | 340762.29 | 3693.58 2014-03-20 07:58:00 | 3691.36 | 3693.91 | 3691.36 | 3693.76 | 68.61 | 253357.34 | 3692.93 2014-03-20 07:59:00 | 3693.04 | 3693.73 | 3692.00 | 3692.91 | 17.25 | 63704.87 | 3692.39 2014-03-20 08:00:00 | 3692.00 | 3694.46 | 3690.00 | 3690.13 | 80.86 | 298446.48 | 3691.13 2014-03-20 08:01:00 | 3692.00 | 3694.40 | 3691.99 | 3692.55 | 149.70 | 552844.92 | 3693.12 2014-03-20 08:02:00 | 3693.00 | 3693.56 | 3692.59 | 3692.59 | 8.35 | 30836.12 | 3692.95 2014-03-20 08:03:00 | 3692.60 | 3692.99 | 3689.98 | 3690.00 | 37.81 | 139572.21 | 3691.41 2014-03-20 08:04:00 | 3689.07 | 3690.00 | 3689.07 | 3690.00 | 48.52 | 179030.74 | 3689.99 2014-03-20 08:05:00 | 3690.00 | 3690.00 | 3689.47 | 3689.60 | 7.17 | 26460.42 | 3689.92 2014-03-20 08:06:00 | 3689.65 | 3690.00 | 3689.11 | 3690.00 | 42.23 | 155808.65 | 3689.70 2014-03-20 08:07:00 | 3689.21 | 3690.00 | 3687.32 | 3688.91 | 19.01 | 70124.57 | 3689.41 2014-03-20 08:08:00 | 3688.89 | 3689.39 | 3687.38 | 3689.39 | 90.94 | 335430.80 | 3688.36 2014-03-20 08:09:00 | 3689.70 | 3690.00 | 3689.49 | 3689.75 | 26.76 | 98743.46 | 3689.97 2014-03-20 08:10:00 | 3688.61 | 3689.50 | 3687.59 | 3688.38 | 7.26 | 26758.14 | 3688.23 2014-03-20 08:11:00 | 3687.87 | 3689.31 | 3687.59 | 3688.87 | 23.03 | 84932.21 | 3688.21 2014-03-20 08:12:00 | 3688.17 | 3689.39 | 3688.13 | 3688.33 | 94.89 | 350014.14 | 3688.75 2014-03-20 08:13:00 | 3689.16 | 3690.00 | 3689.11 | 3689.97 | 8.77 | 32351.84 | 3689.76 2014-03-20 08:14:00 | 3690.00 | 3690.00 | 3689.18 | 3689.99 | 2.21 | 8136.40 | 3689.98 2014-03-20 08:15:00 | 3689.80 | 3689.81 | 3688.00 | 3688.05 | 5.42 | 19993.02 | 3688.75 2014-03-20 08:16:00 | 3688.13 | 3690.00 | 3688.13 | 3690.00 | 23.91 | 88234.38 | 3689.65 2014-03-20 08:17:00 | 3689.31 | 3691.98 | 3689.31 | 3691.13 | 25.66 | 94692.07 | 3690.69 2014-03-20 08:18:00 | 3690.29 | 3691.90 | 3688.02 | 3689.00 | 18.58 | 68562.44 | 3690.72 2014-03-20 08:19:00 | 3688.67 | 3688.67 | 3687.95 | 3687.98 | 3.99 | 14711.40 | 3687.99 2014-03-20 08:20:00 | 3688.01 | 3689.75 | 3687.97 | 3689.26 | 18.00 | 66404.95 | 3688.34 2014-03-20 08:21:00 | 3688.28 | 3689.86 | 3688.11 | 3689.66 | 108.50 | 400253.15 | 3689.00 2014-03-20 08:22:00 | 3689.49 | 3690.01 | 3689.49 | 3690.01 | 5.20 | 19190.63 | 3689.80 2014-03-20 08:23:00 | 3690.99 | 3694.87 | 3690.25 | 3693.37 | 16.34 | 60346.09 | 3692.47 2014-03-20 08:24:00 | 3692.09 | 3692.09 | 3691.25 | 3691.25 | 13.43 | 49570.89 | 3691.61 2014-03-20 08:25:00 | 3690.98 | 3691.65 | 3690.00 | 3691.01 | 30.62 | 112994.03 | 3690.32 2014-03-20 08:26:00 | 3691.02 | 3692.13 | 3691.02 | 3692.13 | 4.34 | 16030.36 | 3691.93 2014-03-20 08:27:00 | 3692.17 | 3693.00 | 3692.07 | 3692.42 | 8.44 | 31176.41 | 3692.57 2014-03-20 08:28:00 | 3692.48 | 3692.65 | 3691.27 | 3691.29 | 2.25 | 8311.80 | 3692.49 2014-03-20 08:29:00 | 3691.29 | 3692.95 | 3691.29 | 3692.06 | 6.02 | 22237.27 | 3692.06 2014-03-20 08:30:00 | 3692.06 | 3693.05 | 3692.00 | 3693.05 | 11.52 | 42547.15 | 3692.05 2014-03-20 08:31:00 | 3693.40 | 3693.41 | 3692.00 | 3692.04 | 14.33 | 52913.52 | 3692.24 2014-03-20 08:32:00 | 3692.04 | 3693.48 | 3692.04 | 3692.72 | 52.02 | 192104.37 | 3692.82 2014-03-20 08:33:00 | 3692.72 | 3693.43 | 3692.12 | 3692.69 | 81.62 | 301399.29 | 3692.85 2014-03-20 08:34:00 | 3692.41 | 3694.88 | 3692.41 | 3693.00 | 10.24 | 37821.91 | 3693.55 2014-03-20 08:35:00 | 3693.00 | 3694.92 | 3693.00 | 3693.91 | 29.34 | 108362.12 | 3693.95 2014-03-20 08:36:00 | 3693.50 | 3693.91 | 3693.29 | 3693.44 | 5.54 | 20472.98 | 3693.48 2014-03-20 08:37:00 | 3693.61 | 3693.61 | 3693.36 | 3693.36 | 2.66 | 9820.84 | 3693.44 2014-03-20 08:38:00 | 3693.20 | 3693.20 | 3692.90 | 3692.90 | 0.86 | 3164.97 | 3693.08 2014-03-20 08:39:00 | 3692.75 | 3692.76 | 3692.75 | 3692.75 | 2.83 | 10461.57 | 3692.75 2014-03-20 08:40:00 | 3692.92 | 3695.00 | 3692.92 | 3695.00 | 3.73 | 13793.24 | 3693.96 2014-03-20 08:41:00 | 3695.02 | 3695.04 | 3693.15 | 3694.99 | 115.76 | 427656.32 | 3694.37 2014-03-20 08:42:00 | 3695.00 | 3695.00 | 3693.27 | 3693.47 | 116.30 | 429640.29 | 3694.27 2014-03-20 08:43:00 | 3693.53 | 3693.60 | 3690.11 | 3692.03 | 20.32 | 75032.34 | 3692.17 2014-03-20 08:44:00 | 3692.65 | 3695.55 | 3691.12 | 3692.65 | 73.58 | 271649.20 | 3692.09 2014-03-20 08:45:00 | 3692.67 | 3694.99 | 3692.67 | 3693.79 | 34.04 | 125748.03 | 3694.02 2014-03-20 08:46:00 | 3693.82 | 3694.78 | 3693.80 | 3693.80 | 44.94 | 166018.74 | 3694.31 2014-03-20 08:47:00 | 3694.32 | 3694.32 | 3692.81 | 3693.17 | 74.48 | 275083.35 | 3693.53 2014-03-20 08:48:00 | 3692.75 | 3694.00 | 3692.75 | 3693.99 | 2.35 | 8674.93 | 3693.03 2014-03-20 08:49:00 | 3693.01 | 3693.03 | 3693.00 | 3693.00 | 10.10 | 37310.45 | 3693.01 2014-03-20 08:50:00 | 3692.87 | 3692.87 | 3692.74 | 3692.74 | 1.18 | 4361.22 | 3692.82 2014-03-20 08:51:00 | 3692.82 | 3692.82 | 3692.00 | 3692.78 | 18.02 | 66547.49 | 3692.77 2014-03-20 08:52:00 | 3692.99 | 3692.99 | 3692.01 | 3692.02 | 12.25 | 45242.64 | 3692.07 2014-03-20 08:53:00 | 3692.00 | 3692.93 | 3692.00 | 3692.91 | 6.33 | 23382.13 | 3692.11 2014-03-20 08:54:00 | 3692.88 | 3692.95 | 3692.76 | 3692.95 | 5.40 | 19934.17 | 3692.88 2014-03-20 08:55:00 | 3692.94 | 3693.11 | 3692.94 | 3693.11 | 5.06 | 18701.29 | 3692.99 2014-03-20 08:56:00 | 3693.82 | 3694.68 | 3693.13 | 3694.68 | 11.64 | 42977.15 | 3693.78 2014-03-20 08:57:00 | 3694.74 | 3694.98 | 3692.00 | 3693.35 | 29.31 | 108271.09 | 3693.49 2014-03-20 08:58:00 | 3693.35 | 3694.00 | 3692.43 | 3693.97 | 11.27 | 41635.26 | 3693.69 2014-03-20 08:59:00 | 3693.98 | 3693.99 | 3692.36 | 3693.88 | 81.43 | 300731.64 | 3693.22 2014-03-20 09:00:00 | 3693.32 | 3693.93 | 3692.69 | 3693.00 | 125.83 | 464744.05 | 3693.43 2014-03-20 09:01:00 | 3693.69 | 3695.91 | 3692.82 | 3695.91 | 7.00 | 25853.35 | 3694.92 2014-03-20 09:02:00 | 3696.00 | 3697.99 | 3695.69 | 3697.99 | 32.95 | 121802.91 | 3696.15 2014-03-20 09:03:00 | 3697.99 | 3699.57 | 3696.98 | 3699.00 | 47.81 | 176787.92 | 3698.11 2014-03-20 09:04:00 | 3699.00 | 3699.99 | 3697.47 | 3699.99 | 43.72 | 161704.62 | 3699.06 2014-03-20 09:05:00 | 3699.61 | 3700.85 | 3699.61 | 3700.83 | 43.06 | 159303.34 | 3700.00 2014-03-20 09:06:00 | 3700.83 | 3701.00 | 3700.79 | 3700.80 | 18.51 | 68487.42 | 3700.82 2014-03-20 09:07:00 | 3700.00 | 3700.00 | 3695.17 | 3696.61 | 47.82 | 176809.52 | 3697.17 2014-03-20 09:08:00 | 3696.63 | 3698.00 | 3695.44 | 3697.00 | 69.70 | 257621.26 | 3696.30 2014-03-20 09:09:00 | 3695.40 | 3696.00 | 3695.03 | 3695.08 | 10.50 | 38814.54 | 3695.21 2014-03-20 09:10:00 | 3695.08 | 3696.00 | 3695.00 | 3695.95 | 6.16 | 22749.27 | 3695.46 2014-03-20 09:11:00 | 3696.00 | 3696.00 | 3693.74 | 3694.83 | 85.22 | 314899.23 | 3695.05 2014-03-20 09:12:00 | 3695.20 | 3696.00 | 3694.82 | 3695.47 | 79.57 | 294042.83 | 3695.49 2014-03-20 09:13:00 | 3695.90 | 3695.90 | 3693.00 | 3693.00 | 69.03 | 255014.22 | 3694.20 2014-03-20 09:14:00 | 3693.82 | 3694.73 | 3693.13 | 3694.02 | 93.94 | 346985.90 | 3693.74 2014-03-20 09:15:00 | 3694.33 | 3694.34 | 3693.13 | 3694.00 | 49.00 | 180975.93 | 3693.76 2014-03-20 09:16:00 | 3694.00 | 3694.82 | 3693.99 | 3694.82 | 7.88 | 29120.36 | 3694.07 2014-03-20 09:17:00 | 3694.38 | 3695.00 | 3694.02 | 3695.00 | 13.76 | 50845.87 | 3694.66 2014-03-20 09:18:00 | 3695.00 | 3697.97 | 3695.00 | 3695.26 | 27.79 | 102708.42 | 3696.14 2014-03-20 09:19:00 | 3695.95 | 3695.95 | 3693.02 | 3694.07 | 17.51 | 64670.28 | 3693.76 2014-03-20 09:20:00 | 3694.07 | 3695.14 | 3693.66 | 3694.20 | 70.97 | 262182.68 | 3694.48 2014-03-20 09:21:00 | 3693.02 | 3693.50 | 3693.02 | 3693.50 | 1.28 | 4734.72 | 3693.23 2014-03-20 09:22:00 | 3694.00 | 3695.00 | 3694.00 | 3695.00 | 13.88 | 51273.85 | 3694.35 2014-03-20 09:23:00 | 3695.14 | 3698.00 | 3695.14 | 3696.00 | 7.81 | 28880.19 | 3696.90 2014-03-20 09:24:00 | 3698.00 | 3698.04 | 3696.18 | 3697.30 | 43.66 | 161412.13 | 3697.36 2014-03-20 09:25:00 | 3697.00 | 3697.00 | 3697.00 | 3697.00 | 1.97 | 7264.61 | 3697.00 2014-03-20 09:26:00 | 3697.01 | 3697.01 | 3696.99 | 3696.99 | 5.28 | 19520.14 | 3697.00 2014-03-20 09:27:00 | 3696.99 | 3697.00 | 3696.99 | 3697.00 | 2.13 | 7881.99 | 3696.99 2014-03-20 09:28:00 | 3697.18 | 3697.19 | 3697.00 | 3697.16 | 2.62 | 9690.26 | 3697.16 2014-03-20 09:29:00 | 3696.99 | 3698.76 | 3696.99 | 3698.00 | 7.04 | 26038.14 | 3697.55 2014-03-20 09:30:00 | 3697.58 | 3700.00 | 3697.37 | 3699.79 | 21.59 | 79853.11 | 3698.44 2014-03-20 09:31:00 | 3699.85 | 3700.49 | 3699.00 | 3699.01 | 15.80 | 58437.20 | 3699.26 2014-03-20 09:32:00 | 3699.73 | 3699.99 | 3699.01 | 3699.99 | 25.32 | 93660.91 | 3699.38 2014-03-20 09:33:00 | 3699.99 | 3699.99 | 3698.03 | 3698.05 | 55.58 | 205589.74 | 3698.72 2014-03-20 09:34:00 | 3698.78 | 3698.78 | 3698.78 | 3698.78 | 6.00 | 22192.68 | 3698.78 2014-03-20 09:35:00 | 3698.77 | 3698.77 | 3698.77 | 3698.77 | 0.01 | 44.39 | 3698.77 2014-03-20 09:36:00 | 3698.69 | 3698.70 | 3698.69 | 3698.70 | 0.95 | 3498.97 | 3698.69 2014-03-20 09:37:00 | 3698.70 | 3698.70 | 3697.36 | 3698.44 | 27.92 | 103231.95 | 3698.08 2014-03-20 09:38:00 | 3698.09 | 3698.72 | 3697.13 | 3698.72 | 62.12 | 229687.90 | 3697.78 2014-03-20 09:39:00 | 3698.71 | 3700.50 | 3698.70 | 3700.05 | 14.78 | 54669.06 | 3699.86 2014-03-20 09:40:00 | 3700.00 | 3700.00 | 3699.99 | 3700.00 | 27.82 | 102945.10 | 3700.00 2014-03-20 09:41:00 | 3700.00 | 3700.00 | 3700.00 | 3700.00 | 9.61 | 35542.20 | 3700.00 2014-03-20 09:42:00 | 3698.07 | 3700.01 | 3698.07 | 3700.01 | 20.45 | 75663.07 | 3699.36 2014-03-20 09:43:00 | 3700.00 | 3700.01 | 3700.00 | 3700.01 | 11.22 | 41502.90 | 3700.00 2014-03-20 09:44:00 | 3700.08 | 3700.09 | 3700.00 | 3700.09 | 3.59 | 13268.24 | 3700.01 2014-03-20 09:45:00 | 3698.14 | 3700.00 | 3698.14 | 3698.17 | 73.02 | 270119.53 | 3699.15 2014-03-20 09:46:00 | 3698.16 | 3699.48 | 3697.13 | 3698.93 | 26.70 | 98746.61 | 3698.65 2014-03-20 09:47:00 | 3698.04 | 3698.93 | 3697.14 | 3697.37 | 67.56 | 249851.05 | 3698.05 2014-03-20 09:48:00 | 3697.19 | 3698.64 | 3697.13 | 3697.13 | 20.78 | 76833.43 | 3698.18 2014-03-20 09:49:00 | 3695.00 | 3697.07 | 3694.38 | 3694.38 | 33.93 | 125428.56 | 3696.47 2014-03-20 09:50:00 | 3694.37 | 3696.00 | 3694.12 | 3694.79 | 26.67 | 98547.21 | 3694.64 2014-03-20 09:51:00 | 3696.00 | 3697.13 | 3695.04 | 3697.13 | 3.24 | 11971.36 | 3696.01 2014-03-20 09:52:00 | 3697.13 | 3699.99 | 3697.13 | 3698.47 | 33.86 | 125246.17 | 3698.72 2014-03-20 09:53:00 | 3697.51 | 3698.47 | 3697.50 | 3697.50 | 5.49 | 20288.41 | 3697.54 2014-03-20 09:54:00 | 3697.13 | 3697.50 | 3696.09 | 3697.15 | 17.13 | 63312.04 | 3696.84 2014-03-20 09:55:00 | 3696.48 | 3697.47 | 3696.09 | 3696.74 | 8.49 | 31385.27 | 3696.73 2014-03-20 09:56:00 | 3696.90 | 3697.48 | 3695.55 | 3696.81 | 11.73 | 43362.67 | 3696.73 2014-03-20 09:57:00 | 3697.27 | 3697.42 | 3697.00 | 3697.00 | 17.39 | 64301.65 | 3697.20 2014-03-20 09:58:00 | 3696.36 | 3696.88 | 3694.00 | 3696.66 | 19.91 | 73585.15 | 3695.70 2014-03-20 09:59:00 | 3696.00 | 3696.00 | 3694.98 | 3695.01 | 6.81 | 25148.31 | 3695.02 2014-03-20 10:00:00 | 3695.03 | 3695.45 | 3694.87 | 3695.01 | 10.78 | 39846.05 | 3695.27 2014-03-20 10:01:00 | 3694.51 | 3695.58 | 3694.51 | 3695.00 | 20.46 | 75610.07 | 3694.78 2014-03-20 10:02:00 | 3695.00 | 3695.00 | 3692.01 | 3692.90 | 17.04 | 62941.81 | 3693.99 2014-03-20 10:03:00 | 3692.89 | 3692.89 | 3692.20 | 3692.63 | 1.50 | 5538.96 | 3692.64 2014-03-20 10:04:00 | 3692.53 | 3692.64 | 3692.49 | 3692.64 | 5.57 | 20552.84 | 3692.57 2014-03-20 10:05:00 | 3692.69 | 3692.71 | 3692.64 | 3692.64 | 8.58 | 31683.13 | 3692.67 2014-03-20 10:06:00 | 3692.97 | 3692.97 | 3692.01 | 3692.01 | 18.80 | 69407.35 | 3692.27 2014-03-20 10:07:00 | 3692.02 | 3692.02 | 3690.00 | 3690.01 | 27.95 | 103164.72 | 3690.91 2014-03-20 10:08:00 | 3690.00 | 3690.00 | 3682.01 | 3682.01 | 48.48 | 178633.09 | 3684.98 2014-03-20 10:09:00 | 3682.01 | 3683.99 | 3681.20 | 3683.94 | 51.68 | 190309.27 | 3682.53 2014-03-20 10:10:00 | 3683.92 | 3686.53 | 3682.11 | 3686.00 | 53.09 | 195570.37 | 3683.96 2014-03-20 10:11:00 | 3686.42 | 3686.55 | 3684.02 | 3685.00 | 89.78 | 330848.98 | 3685.31 2014-03-20 10:12:00 | 3685.00 | 3685.00 | 3681.60 | 3682.40 | 35.52 | 130788.36 | 3682.62 2014-03-20 10:13:00 | 3683.06 | 3683.06 | 3681.72 | 3682.10 | 19.79 | 72876.49 | 3682.49 2014-03-20 10:14:00 | 3682.10 | 3682.95 | 3681.00 | 3682.32 | 98.14 | 361331.84 | 3681.99 2014-03-20 10:15:00 | 3681.01 | 3682.93 | 3681.00 | 3681.00 | 29.51 | 108656.38 | 3681.52 2014-03-20 10:16:00 | 3681.99 | 3681.99 | 3680.00 | 3680.04 | 22.96 | 84509.40 | 3680.24 2014-03-20 10:17:00 | 3680.98 | 3680.98 | 3678.30 | 3678.58 | 34.84 | 128210.66 | 3679.98 2014-03-20 10:18:00 | 3678.30 | 3680.63 | 3678.00 | 3680.00 | 45.65 | 167952.44 | 3679.29 2014-03-20 10:19:00 | 3680.00 | 3680.02 | 3672.77 | 3672.77 | 63.40 | 233232.85 | 3678.87 2014-03-20 10:20:00 | 3673.30 | 3673.98 | 3672.61 | 3673.86 | 21.61 | 79394.71 | 3673.30 2014-03-20 10:21:00 | 3673.86 | 3674.00 | 3672.62 | 3673.88 | 51.27 | 188358.41 | 3673.57 2014-03-20 10:22:00 | 3673.87 | 3676.18 | 3673.86 | 3676.00 | 52.44 | 192707.35 | 3675.10 2014-03-20 10:23:00 | 3676.00 | 3676.00 | 3667.00 | 3667.97 | 156.24 | 573530.68 | 3670.88 2014-03-20 10:24:00 | 3667.96 | 3668.00 | 3662.61 | 3667.97 | 51.49 | 188827.62 | 3667.05 2014-03-20 10:25:00 | 3662.60 | 3667.95 | 3662.60 | 3663.34 | 164.66 | 603325.89 | 3664.07 2014-03-20 10:26:00 | 3663.02 | 3665.16 | 3662.60 | 3665.00 | 39.50 | 144687.31 | 3663.34 2014-03-20 10:27:00 | 3664.54 | 3667.90 | 3662.60 | 3665.82 | 99.11 | 363354.50 | 3666.28 2014-03-20 10:28:00 | 3665.75 | 3665.77 | 3662.66 | 3664.00 | 60.35 | 221097.48 | 3663.71 2014-03-20 10:29:00 | 3664.00 | 3668.00 | 3663.03 | 3667.96 | 34.52 | 126520.54 | 3665.35 2014-03-20 10:30:00 | 3668.00 | 3668.01 | 3663.64 | 3668.01 | 77.17 | 283018.47 | 3667.66 2014-03-20 10:31:00 | 3668.01 | 3668.02 | 3662.00 | 3662.37 | 80.93 | 296562.66 | 3664.43 2014-03-20 10:32:00 | 3662.03 | 3670.02 | 3662.03 | 3670.02 | 55.02 | 201666.25 | 3665.59 2014-03-20 10:33:00 | 3670.01 | 3671.70 | 3669.99 | 3669.99 | 81.16 | 297865.97 | 3670.24 2014-03-20 10:34:00 | 3669.99 | 3670.00 | 3666.02 | 3666.73 | 77.04 | 282639.67 | 3668.69 2014-03-20 10:35:00 | 3667.12 | 3667.90 | 3666.00 | 3666.00 | 101.40 | 371789.95 | 3666.68 2014-03-20 10:36:00 | 3666.00 | 3666.00 | 3660.64 | 3660.64 | 59.02 | 216143.44 | 3662.52 2014-03-20 10:37:00 | 3661.09 | 3661.64 | 3658.01 | 3658.01 | 82.42 | 301644.69 | 3659.76 2014-03-20 10:38:00 | 3658.01 | 3660.00 | 3653.26 | 3655.00 | 107.51 | 393135.27 | 3656.90 2014-03-20 10:39:00 | 3653.26 | 3654.98 | 3652.72 | 3653.00 | 104.57 | 382056.60 | 3653.74 2014-03-20 10:40:00 | 3653.96 | 3655.00 | 3651.01 | 3651.50 | 88.24 | 322300.53 | 3652.75 2014-03-20 10:41:00 | 3651.01 | 3651.01 | 3649.99 | 3650.02 | 60.97 | 222543.46 | 3650.23 2014-03-20 10:42:00 | 3650.02 | 3651.00 | 3647.00 | 3648.51 | 54.60 | 199192.32 | 3648.01 2014-03-20 10:43:00 | 3647.13 | 3651.08 | 3647.05 | 3651.08 | 35.32 | 128919.41 | 3649.83 2014-03-20 10:44:00 | 3651.10 | 3654.90 | 3651.10 | 3653.25 | 13.15 | 48039.50 | 3653.47 2014-03-20 10:45:00 | 3653.35 | 3655.60 | 3652.06 | 3654.89 | 95.97 | 350697.14 | 3654.24 2014-03-20 10:46:00 | 3652.28 | 3656.01 | 3651.00 | 3656.00 | 80.11 | 292713.00 | 3653.75 2014-03-20 10:47:00 | 3655.60 | 3657.20 | 3651.01 | 3652.07 | 30.92 | 113028.73 | 3655.52 2014-03-20 10:48:00 | 3652.81 | 3658.89 | 3652.00 | 3658.37 | 53.85 | 196815.68 | 3655.16 2014-03-20 10:49:00 | 3657.85 | 3663.24 | 3657.78 | 3660.06 | 57.86 | 211700.70 | 3659.10 2014-03-20 10:50:00 | 3660.05 | 3661.86 | 3660.00 | 3661.76 | 81.07 | 296780.01 | 3660.74 2014-03-20 10:51:00 | 3661.76 | 3662.00 | 3660.00 | 3660.00 | 39.00 | 142811.90 | 3661.56 2014-03-20 10:52:00 | 3660.00 | 3660.00 | 3656.52 | 3658.00 | 32.57 | 119191.82 | 3659.22 2014-03-20 10:53:00 | 3660.00 | 3662.00 | 3655.00 | 3655.00 | 155.91 | 570607.46 | 3659.97 2014-03-20 10:54:00 | 3658.07 | 3659.99 | 3655.02 | 3658.24 | 131.78 | 482023.27 | 3657.73 2014-03-20 10:55:00 | 3658.24 | 3660.00 | 3658.23 | 3660.00 | 78.19 | 286116.29 | 3659.29 2014-03-20 10:56:00 | 3659.96 | 3659.96 | 3658.33 | 3658.40 | 10.99 | 40197.58 | 3658.65 2014-03-20 10:57:00 | 3658.76 | 3660.00 | 3658.68 | 3659.01 | 67.59 | 247337.30 | 3659.49 2014-03-20 10:58:00 | 3659.01 | 3662.00 | 3659.01 | 3661.75 | 27.69 | 101412.45 | 3661.89 2014-03-20 10:59:00 | 3659.48 | 3661.99 | 3659.00 | 3659.19 | 53.61 | 196242.78 | 3660.36 2014-03-20 11:00:00 | 3659.15 | 3661.43 | 3659.02 | 3659.17 | 74.82 | 273877.88 | 3660.34 2014-03-20 11:01:00 | 3658.99 | 3658.99 | 3655.00 | 3657.78 | 22.07 | 80700.55 | 3657.07 2014-03-20 11:02:00 | 3658.42 | 3658.42 | 3652.00 | 3655.33 | 29.30 | 107068.89 | 3653.73 2014-03-20 11:03:00 | 3654.30 | 3656.65 | 3653.00 | 3655.02 | 77.69 | 283944.09 | 3654.69 2014-03-20 11:04:00 | 3655.03 | 3662.00 | 3655.00 | 3659.81 | 63.31 | 231627.45 | 3658.57 2014-03-20 11:05:00 | 3658.03 | 3668.15 | 3658.03 | 3662.02 | 31.70 | 116027.72 | 3660.53 2014-03-20 11:06:00 | 3665.41 | 3668.09 | 3663.78 | 3664.02 | 128.59 | 471448.31 | 3666.18 2014-03-20 11:07:00 | 3665.40 | 3668.00 | 3664.05 | 3666.00 | 56.11 | 205709.40 | 3666.44 2014-03-20 11:08:00 | 3666.06 | 3666.08 | 3657.01 | 3658.01 | 34.13 | 125007.94 | 3662.49 2014-03-20 11:09:00 | 3660.53 | 3661.71 | 3657.01 | 3658.82 | 66.35 | 242769.34 | 3659.09 2014-03-20 11:10:00 | 3657.48 | 3659.00 | 3657.06 | 3658.96 | 67.81 | 248055.18 | 3658.15 2014-03-20 11:11:00 | 3660.98 | 3661.00 | 3658.00 | 3658.01 | 45.94 | 168118.74 | 3659.45 2014-03-20 11:12:00 | 3657.10 | 3661.90 | 3657.01 | 3661.17 | 64.04 | 234298.89 | 3658.92 2014-03-20 11:13:00 | 3659.69 | 3661.52 | 3654.88 | 3656.00 | 131.37 | 480477.54 | 3657.41 2014-03-20 11:14:00 | 3656.00 | 3658.00 | 3650.02 | 3657.50 | 94.44 | 345215.25 | 3655.35 2014-03-20 11:15:00 | 3656.01 | 3657.50 | 3656.00 | 3657.14 | 87.48 | 319867.88 | 3656.68 2014-03-20 11:16:00 | 3656.65 | 3657.49 | 3656.10 | 3657.48 | 58.99 | 215702.23 | 3656.84 2014-03-20 11:17:00 | 3657.47 | 3658.00 | 3656.10 | 3657.98 | 75.89 | 277554.02 | 3657.32 2014-03-20 11:18:00 | 3658.00 | 3659.56 | 3658.00 | 3659.56 | 16.93 | 61958.18 | 3659.02 2014-03-20 11:19:00 | 3659.99 | 3660.03 | 3658.02 | 3658.02 | 38.55 | 141102.46 | 3659.87 2014-03-20 11:20:00 | 3658.04 | 3658.04 | 3656.18 | 3656.50 | 66.68 | 243860.62 | 3657.34 2014-03-20 11:21:00 | 3656.18 | 3657.88 | 3652.30 | 3654.99 | 99.27 | 362836.10 | 3655.12 2014-03-20 11:22:00 | 3653.55 | 3654.80 | 3646.10 | 3649.88 | 106.04 | 387170.25 | 3651.27 2014-03-20 11:23:00 | 3649.89 | 3649.90 | 3642.00 | 3642.00 | 42.61 | 155299.01 | 3644.92 2014-03-20 11:24:00 | 3641.99 | 3641.99 | 3629.99 | 3629.99 | 86.12 | 313223.22 | 3637.10 2014-03-20 11:25:00 | 3630.00 | 3641.73 | 3628.09 | 3637.05 | 112.19 | 407397.82 | 3631.22 2014-03-20 11:26:00 | 3636.98 | 3637.00 | 3622.50 | 3633.12 | 111.42 | 404708.11 | 3632.37 2014-03-20 11:27:00 | 3633.13 | 3641.97 | 3630.60 | 3641.37 | 74.18 | 269634.00 | 3634.91 2014-03-20 11:28:00 | 3641.97 | 3641.97 | 3638.70 | 3639.45 | 77.87 | 283483.09 | 3640.28 2014-03-20 11:29:00 | 3638.48 | 3639.42 | 3637.00 | 3637.99 | 46.04 | 167500.68 | 3638.16 2014-03-20 11:30:00 | 3637.99 | 3639.00 | 3637.00 | 3639.00 | 21.23 | 77226.01 | 3637.76 2014-03-20 11:31:00 | 3639.00 | 3650.00 | 3637.98 | 3646.63 | 75.75 | 275989.76 | 3643.57 2014-03-20 11:32:00 | 3648.26 | 3649.97 | 3636.00 | 3636.00 | 122.10 | 444735.45 | 3642.39 2014-03-20 11:33:00 | 3636.40 | 3637.78 | 3633.56 | 3636.52 | 69.38 | 252198.86 | 3634.83 2014-03-20 11:34:00 | 3636.02 | 3640.63 | 3630.01 | 3638.60 | 69.57 | 252998.28 | 3636.55 2014-03-20 11:35:00 | 3639.20 | 3639.20 | 3635.00 | 3636.07 | 78.96 | 287185.18 | 3636.96 2014-03-20 11:36:00 | 3636.00 | 3639.73 | 3635.97 | 3637.17 | 178.55 | 649584.87 | 3638.13 2014-03-20 11:37:00 | 3638.79 | 3640.00 | 3636.23 | 3640.00 | 21.28 | 77427.26 | 3638.84 2014-03-20 11:38:00 | 3640.10 | 3641.05 | 3640.00 | 3640.00 | 19.10 | 69524.04 | 3640.38 2014-03-20 11:39:00 | 3640.00 | 3640.12 | 3638.90 | 3640.12 | 11.15 | 40573.30 | 3639.84 2014-03-20 11:40:00 | 3641.07 | 3643.92 | 3640.14 | 3643.92 | 4.64 | 16895.59 | 3641.29 2014-03-20 11:41:00 | 3642.53 | 3644.06 | 3641.17 | 3644.06 | 43.95 | 160060.13 | 3642.20 2014-03-20 11:42:00 | 3644.07 | 3644.07 | 3641.40 | 3642.93 | 44.17 | 160938.62 | 3643.45 2014-03-20 11:43:00 | 3642.90 | 3642.94 | 3642.90 | 3642.94 | 7.44 | 27088.76 | 3642.92 2014-03-20 11:44:00 | 3642.94 | 3643.98 | 3640.01 | 3642.89 | 51.56 | 187807.47 | 3642.29 2014-03-20 11:45:00 | 3640.59 | 3642.72 | 3639.97 | 3639.97 | 49.34 | 179657.31 | 3641.14 2014-03-20 11:46:00 | 3639.97 | 3639.97 | 3639.00 | 3639.03 | 5.47 | 19914.51 | 3639.35 2014-03-20 11:47:00 | 3639.00 | 3639.00 | 3637.04 | 3639.00 | 48.22 | 175431.41 | 3638.22 2014-03-20 11:48:00 | 3639.00 | 3639.00 | 3637.04 | 3638.89 | 64.36 | 234164.96 | 3638.25 2014-03-20 11:49:00 | 3639.00 | 3639.00 | 3637.20 | 3638.26 | 71.64 | 260654.33 | 3638.49 2014-03-20 11:50:00 | 3638.99 | 3639.00 | 3637.65 | 3639.00 | 54.10 | 196849.81 | 3638.49 2014-03-20 11:51:00 | 3639.00 | 3639.97 | 3637.50 | 3638.49 | 23.57 | 85769.20 | 3638.61 2014-03-20 11:52:00 | 3638.99 | 3644.96 | 3637.46 | 3644.96 | 76.14 | 277152.24 | 3639.94 2014-03-20 11:53:00 | 3644.99 | 3645.63 | 3641.71 | 3645.39 | 80.14 | 292028.43 | 3643.89 2014-03-20 11:54:00 | 3646.06 | 3647.29 | 3645.62 | 3645.66 | 49.17 | 179280.81 | 3646.44 2014-03-20 11:55:00 | 3646.98 | 3647.35 | 3645.69 | 3647.09 | 39.04 | 142348.41 | 3646.13 2014-03-20 11:56:00 | 3647.09 | 3648.94 | 3647.00 | 3647.12 | 43.88 | 160043.00 | 3647.45 2014-03-20 11:57:00 | 3647.15 | 3649.06 | 3647.15 | 3648.01 | 22.51 | 82127.44 | 3648.49 2014-03-20 11:58:00 | 3648.98 | 3649.00 | 3648.00 | 3648.00 | 4.91 | 17930.14 | 3648.79 2014-03-20 11:59:00 | 3648.00 | 3648.00 | 3644.10 | 3644.33 | 83.47 | 304312.40 | 3645.77 2014-03-20 12:00:00 | 3644.95 | 3645.00 | 3644.10 | 3644.11 | 4.63 | 16870.76 | 3644.58 2014-03-20 12:01:00 | 3644.62 | 3647.99 | 3643.99 | 3646.10 | 147.39 | 537270.31 | 3645.35 2014-03-20 12:02:00 | 3646.45 | 3646.45 | 3644.20 | 3645.30 | 128.75 | 469318.04 | 3645.25 2014-03-20 12:03:00 | 3644.22 | 3645.29 | 3640.51 | 3640.53 | 53.08 | 193440.45 | 3644.32 2014-03-20 12:04:00 | 3643.94 | 3644.94 | 3642.99 | 3644.21 | 9.25 | 33693.65 | 3644.13 2014-03-20 12:05:00 | 3644.21 | 3647.73 | 3644.21 | 3647.73 | 6.52 | 23771.10 | 3646.43 2014-03-20 12:06:00 | 3647.48 | 3649.00 | 3645.69 | 3648.77 | 60.88 | 222034.43 | 3647.20 2014-03-20 12:07:00 | 3648.61 | 3651.35 | 3646.11 | 3651.35 | 74.20 | 270771.10 | 3649.21 2014-03-20 12:08:00 | 3651.37 | 3657.78 | 3651.37 | 3656.01 | 36.84 | 134652.35 | 3655.36 2014-03-20 12:09:00 | 3656.61 | 3657.62 | 3653.12 | 3653.80 | 87.38 | 319387.99 | 3655.29 2014-03-20 12:10:00 | 3655.65 | 3656.00 | 3653.47 | 3655.98 | 28.96 | 105835.17 | 3654.91 2014-03-20 12:11:00 | 3656.00 | 3657.73 | 3655.99 | 3657.00 | 68.69 | 251242.91 | 3657.37 2014-03-20 12:12:00 | 3657.00 | 3657.00 | 3656.00 | 3656.00 | 17.36 | 63486.28 | 3656.20 2014-03-20 12:13:00 | 3656.00 | 3656.00 | 3655.54 | 3655.54 | 20.18 | 73763.26 | 3655.99 2014-03-20 12:14:00 | 3654.54 | 3656.00 | 3652.33 | 3655.32 | 170.98 | 624741.28 | 3653.99 2014-03-20 12:15:00 | 3655.01 | 3655.43 | 3653.54 | 3655.00 | 6.09 | 22261.88 | 3654.88 2014-03-20 12:16:00 | 3655.90 | 3656.00 | 3655.00 | 3655.73 | 31.45 | 114967.50 | 3655.68 2014-03-20 12:17:00 | 3654.70 | 3655.97 | 3654.43 | 3655.97 | 104.52 | 382034.30 | 3655.27 2014-03-20 12:18:00 | 3655.99 | 3657.00 | 3655.92 | 3656.00 | 48.57 | 177562.70 | 3656.19 2014-03-20 12:19:00 | 3656.00 | 3657.00 | 3654.91 | 3655.57 | 2.54 | 9297.05 | 3655.94 2014-03-20 12:20:00 | 3655.56 | 3655.56 | 3654.60 | 3655.55 | 4.81 | 17580.67 | 3655.02 2014-03-20 12:21:00 | 3655.55 | 3655.55 | 3655.00 | 3655.51 | 1.61 | 5888.77 | 3655.35 2014-03-20 12:22:00 | 3655.00 | 3655.00 | 3655.00 | 3655.00 | 0.22 | 804.10 | 3655.00 2014-03-20 12:23:00 | 3655.00 | 3655.00 | 3654.60 | 3654.89 | 2.34 | 8545.16 | 3654.90 2014-03-20 12:24:00 | 3654.89 | 3655.00 | 3654.50 | 3654.50 | 7.80 | 28519.18 | 3654.90 2014-03-20 12:25:00 | 3654.50 | 3655.00 | 3654.00 | 3654.00 | 1.92 | 7020.27 | 3654.49 2014-03-20 12:26:00 | 3654.50 | 3655.00 | 3653.31 | 3653.95 | 131.03 | 478756.27 | 3653.93 2014-03-20 12:27:00 | 3653.69 | 3656.00 | 3653.35 | 3655.99 | 59.38 | 217010.30 | 3654.48 2014-03-20 12:28:00 | 3656.00 | 3656.14 | 3655.99 | 3656.00 | 14.31 | 52299.36 | 3656.02 2014-03-20 12:29:00 | 3656.00 | 3656.80 | 3656.00 | 3656.79 | 4.91 | 17947.11 | 3656.71 2014-03-20 12:30:00 | 3656.01 | 3657.60 | 3656.00 | 3657.09 | 19.48 | 71215.39 | 3656.38 2014-03-20 12:31:00 | 3656.01 | 3658.49 | 3656.01 | 3658.49 | 82.09 | 300248.87 | 3657.69 2014-03-20 12:32:00 | 3659.00 | 3661.91 | 3659.00 | 3661.40 | 60.45 | 221254.11 | 3660.24 2014-03-20 12:33:00 | 3661.41 | 3662.41 | 3661.41 | 3662.01 | 18.61 | 68151.02 | 3662.06 2014-03-20 12:34:00 | 3662.03 | 3663.71 | 3660.00 | 3660.00 | 16.86 | 61743.84 | 3661.93 2014-03-20 12:35:00 | 3659.01 | 3659.01 | 3652.00 | 3654.06 | 26.27 | 96008.65 | 3654.41 2014-03-20 12:36:00 | 3654.42 | 3668.00 | 3649.99 | 3658.85 | 166.92 | 610240.62 | 3655.95 2014-03-20 12:37:00 | 3658.89 | 3658.98 | 3654.97 | 3657.01 | 62.47 | 228416.92 | 3656.19 2014-03-20 12:38:00 | 3658.49 | 3659.00 | 3657.09 | 3658.14 | 70.73 | 258744.57 | 3658.05 2014-03-20 12:39:00 | 3658.13 | 3660.00 | 3658.13 | 3659.60 | 13.74 | 50288.23 | 3659.45 2014-03-20 12:40:00 | 3659.00 | 3659.00 | 3658.33 | 3658.33 | 0.57 | 2088.96 | 3658.42 2014-03-20 12:41:00 | 3658.99 | 3659.25 | 3658.95 | 3659.25 | 6.87 | 25130.03 | 3659.00 2014-03-20 12:42:00 | 3659.00 | 3659.00 | 3659.00 | 3659.00 | 1.59 | 5825.13 | 3659.00 2014-03-20 12:43:00 | 3659.33 | 3660.00 | 3658.47 | 3660.00 | 0.45 | 1646.62 | 3659.15 2014-03-20 12:44:00 | 3660.00 | 3660.00 | 3658.55 | 3659.35 | 127.98 | 468293.07 | 3659.11 2014-03-20 12:45:00 | 3658.81 | 3660.00 | 3658.57 | 3660.00 | 60.59 | 221686.96 | 3659.11 2014-03-20 12:46:00 | 3660.00 | 3660.00 | 3650.00 | 3657.73 | 79.67 | 291474.30 | 3658.52 2014-03-20 12:47:00 | 3650.25 | 3659.99 | 3649.99 | 3653.76 | 84.07 | 307258.79 | 3654.75 2014-03-20 12:48:00 | 3654.22 | 3656.00 | 3653.00 | 3656.00 | 40.68 | 148660.85 | 3654.22 2014-03-20 12:49:00 | 3655.99 | 3655.99 | 3655.00 | 3655.00 | 1.68 | 6133.47 | 3655.23 2014-03-20 12:50:00 | 3655.00 | 3655.00 | 3655.00 | 3655.00 | 1.53 | 5606.77 | 3655.00 2014-03-20 12:51:00 | 3654.50 | 3654.50 | 3653.03 | 3653.03 | 1.04 | 3810.81 | 3653.70 2014-03-20 12:52:00 | 3654.00 | 3655.88 | 3654.00 | 3654.51 | 28.77 | 105153.31 | 3654.84 2014-03-20 12:53:00 | 3654.50 | 3655.57 | 3653.01 | 3653.01 | 14.82 | 54146.84 | 3654.37 2014-03-20 12:54:00 | 3653.01 | 3653.29 | 3650.16 | 3650.64 | 7.55 | 27561.09 | 3652.89 2014-03-20 12:55:00 | 3650.16 | 3650.16 | 3648.02 | 3648.67 | 74.83 | 273077.02 | 3649.15 2014-03-20 12:56:00 | 3649.35 | 3651.62 | 3648.49 | 3649.92 | 82.54 | 301239.48 | 3649.57 2014-03-20 12:57:00 | 3650.34 | 3651.60 | 3649.90 | 3649.90 | 50.10 | 182875.87 | 3650.44 2014-03-20 12:58:00 | 3649.89 | 3652.38 | 3649.88 | 3651.37 | 42.61 | 155585.48 | 3651.47 2014-03-20 12:59:00 | 3650.95 | 3652.98 | 3650.54 | 3652.62 | 103.47 | 377841.26 | 3651.80 2014-03-20 13:00:00 | 3651.81 | 3652.86 | 3651.67 | 3652.58 | 49.94 | 182405.12 | 3652.41 2014-03-20 13:01:00 | 3653.88 | 3654.66 | 3652.70 | 3654.66 | 48.51 | 177224.03 | 3653.35 2014-03-20 13:02:00 | 3654.66 | 3654.95 | 3652.78 | 3652.78 | 68.88 | 251677.60 | 3653.75 2014-03-20 13:03:00 | 3652.97 | 3654.23 | 3649.95 | 3650.00 | 48.17 | 175936.87 | 3652.11 2014-03-20 13:04:00 | 3650.00 | 3650.00 | 3648.18 | 3648.18 | 22.70 | 82841.28 | 3649.72 2014-03-20 13:05:00 | 3649.34 | 3649.34 | 3641.26 | 3647.26 | 204.19 | 744864.69 | 3647.92 2014-03-20 13:06:00 | 3648.90 | 3652.70 | 3647.28 | 3648.86 | 76.90 | 280708.31 | 3650.35 2014-03-20 13:07:00 | 3649.61 | 3653.15 | 3649.41 | 3651.20 | 72.50 | 264715.28 | 3651.40 2014-03-20 13:08:00 | 3650.55 | 3652.98 | 3649.00 | 3652.56 | 120.95 | 441664.16 | 3651.78 2014-03-20 13:09:00 | 3651.60 | 3653.18 | 3651.09 | 3651.41 | 145.78 | 532394.59 | 3652.12 2014-03-20 13:10:00 | 3652.00 | 3653.20 | 3649.57 | 3652.05 | 136.07 | 496957.06 | 3652.27 2014-03-20 13:11:00 | 3652.94 | 3655.00 | 3652.94 | 3654.70 | 104.03 | 380143.39 | 3654.21 2014-03-20 13:12:00 | 3654.05 | 3655.00 | 3654.00 | 3654.98 | 28.38 | 103739.18 | 3654.98 2014-03-20 13:13:00 | 3655.00 | 3656.00 | 3654.99 | 3655.54 | 8.05 | 29409.01 | 3655.11 2014-03-20 13:14:00 | 3656.00 | 3656.99 | 3654.17 | 3655.35 | 104.65 | 382582.75 | 3655.87 2014-03-20 13:15:00 | 3656.45 | 3657.00 | 3655.31 | 3655.82 | 94.17 | 344314.07 | 3656.34 2014-03-20 13:16:00 | 3655.23 | 3656.98 | 3654.14 | 3654.82 | 168.05 | 614293.09 | 3655.51 2014-03-20 13:17:00 | 3655.06 | 3656.00 | 3654.00 | 3654.19 | 8.41 | 30751.89 | 3654.85 2014-03-20 13:18:00 | 3655.25 | 3655.85 | 3653.16 | 3653.89 | 172.73 | 631233.37 | 3654.56 2014-03-20 13:19:00 | 3654.42 | 3655.40 | 3653.14 | 3653.35 | 95.80 | 350049.16 | 3653.92 2014-03-20 13:20:00 | 3653.77 | 3655.37 | 3653.09 | 3654.00 | 39.57 | 144596.54 | 3654.01 2014-03-20 13:21:00 | 3653.08 | 3653.08 | 3653.08 | 3653.08 | 1.00 | 3653.08 | 3653.08 2014-03-20 13:22:00 | 3653.97 | 3653.97 | 3653.97 | 3653.97 | 0.73 | 2682.01 | 3653.97 2014-03-20 13:23:00 | 3653.97 | 3653.97 | 3653.03 | 3653.03 | 4.05 | 14805.96 | 3653.09 2014-03-20 13:24:00 | 3653.02 | 3653.80 | 3652.41 | 3653.60 | 79.74 | 291286.52 | 3653.09 2014-03-20 13:25:00 | 3652.79 | 3653.76 | 3652.58 | 3653.00 | 10.98 | 40094.17 | 3653.23 2014-03-20 13:26:00 | 3652.88 | 3653.04 | 3652.34 | 3652.34 | 10.21 | 37289.72 | 3652.63 2014-03-20 13:27:00 | 3652.34 | 3655.00 | 3652.34 | 3653.62 | 29.25 | 106885.25 | 3653.70 2014-03-20 13:28:00 | 3654.49 | 3654.99 | 3649.20 | 3651.92 | 122.42 | 447031.88 | 3651.65 2014-03-20 13:29:00 | 3652.02 | 3652.95 | 3649.74 | 3652.54 | 108.53 | 396317.33 | 3651.72 2014-03-20 13:30:00 | 3652.28 | 3652.98 | 3650.33 | 3651.82 | 102.46 | 374174.07 | 3651.87 2014-03-20 13:31:00 | 3651.69 | 3653.00 | 3650.93 | 3652.98 | 83.19 | 303836.49 | 3652.28 2014-03-20 13:32:00 | 3652.18 | 3652.53 | 3649.00 | 3650.70 | 110.18 | 402250.75 | 3651.02 2014-03-20 13:33:00 | 3650.69 | 3652.86 | 3649.08 | 3652.13 | 98.63 | 360186.13 | 3652.04 2014-03-20 13:34:00 | 3652.56 | 3653.00 | 3651.75 | 3652.43 | 103.54 | 378141.19 | 3652.30 2014-03-20 13:35:00 | 3652.55 | 3654.53 | 3651.87 | 3654.39 | 120.83 | 441421.28 | 3653.18 2014-03-20 13:36:00 | 3655.00 | 3655.00 | 3653.07 | 3654.09 | 101.75 | 371821.01 | 3654.12 2014-03-20 13:37:00 | 3654.99 | 3655.94 | 3653.35 | 3653.95 | 30.62 | 111911.87 | 3654.50 2014-03-20 13:38:00 | 3654.73 | 3655.37 | 3653.71 | 3654.35 | 52.54 | 192012.66 | 3654.39 2014-03-20 13:39:00 | 3654.99 | 3656.00 | 3654.99 | 3655.98 | 12.82 | 46869.48 | 3655.11 2014-03-20 13:40:00 | 3655.00 | 3656.30 | 3654.55 | 3654.58 | 152.59 | 557757.44 | 3655.24 2014-03-20 13:41:00 | 3655.18 | 3656.88 | 3654.62 | 3654.67 | 196.81 | 719506.86 | 3655.77 2014-03-20 13:42:00 | 3656.03 | 3656.76 | 3654.66 | 3654.74 | 132.73 | 485195.14 | 3655.61 2014-03-20 13:43:00 | 3654.71 | 3654.71 | 3650.90 | 3651.32 | 101.22 | 369705.65 | 3652.46 2014-03-20 13:44:00 | 3651.94 | 3654.51 | 3651.00 | 3651.51 | 94.07 | 343614.49 | 3652.83 2014-03-20 13:45:00 | 3654.41 | 3654.99 | 3652.04 | 3654.32 | 185.42 | 677439.49 | 3653.48 2014-03-20 13:46:00 | 3654.94 | 3654.94 | 3652.17 | 3654.00 | 46.96 | 171549.56 | 3653.18 2014-03-20 13:47:00 | 3653.70 | 3654.70 | 3652.78 | 3653.52 | 98.78 | 360957.18 | 3654.19 2014-03-20 13:48:00 | 3654.70 | 3655.00 | 3653.50 | 3655.00 | 60.30 | 220353.71 | 3654.41 2014-03-20 13:49:00 | 3655.69 | 3658.66 | 3655.69 | 3658.00 | 28.04 | 102538.71 | 3656.74 2014-03-20 13:50:00 | 3658.00 | 3659.49 | 3655.83 | 3658.12 | 28.14 | 102963.67 | 3658.59 2014-03-20 13:51:00 | 3658.99 | 3660.00 | 3658.99 | 3659.95 | 43.19 | 158041.22 | 3659.21 2014-03-20 13:52:00 | 3659.75 | 3661.00 | 3659.51 | 3660.02 | 27.12 | 99254.99 | 3659.98 2014-03-20 13:53:00 | 3660.01 | 3661.01 | 3657.41 | 3661.01 | 75.67 | 276956.63 | 3659.91 2014-03-20 13:54:00 | 3660.49 | 3660.96 | 3655.31 | 3657.77 | 165.12 | 604041.38 | 3658.28 2014-03-20 13:55:00 | 3657.73 | 3659.02 | 3655.46 | 3656.08 | 31.92 | 116737.99 | 3657.21 2014-03-20 13:56:00 | 3656.94 | 3657.97 | 3655.00 | 3656.40 | 44.25 | 161797.61 | 3656.77 2014-03-20 13:57:00 | 3657.00 | 3657.78 | 3656.30 | 3657.67 | 11.40 | 41673.04 | 3657.13 2014-03-20 13:58:00 | 3657.07 | 3657.66 | 3654.53 | 3657.59 | 40.40 | 147705.89 | 3656.54 2014-03-20 13:59:00 | 3657.40 | 3657.66 | 3655.00 | 3655.00 | 97.95 | 358140.51 | 3656.44 2014-03-20 14:00:00 | 3655.00 | 3656.32 | 3655.00 | 3655.00 | 59.65 | 218067.53 | 3655.72 2014-03-20 14:01:00 | 3656.23 | 3656.35 | 3654.52 | 3654.52 | 103.32 | 377685.39 | 3655.56 2014-03-20 14:02:00 | 3654.41 | 3654.41 | 3651.00 | 3652.28 | 104.07 | 380099.32 | 3652.24 2014-03-20 14:03:00 | 3651.61 | 3652.92 | 3650.01 | 3651.66 | 190.76 | 696484.78 | 3651.20 2014-03-20 14:04:00 | 3650.96 | 3651.95 | 3645.00 | 3645.00 | 107.99 | 394123.20 | 3649.80 2014-03-20 14:05:00 | 3647.00 | 3647.00 | 3642.07 | 3644.00 | 90.09 | 328218.81 | 3643.43 2014-03-20 14:06:00 | 3644.89 | 3644.92 | 3634.75 | 3634.76 | 65.07 | 236922.56 | 3641.15 2014-03-20 14:07:00 | 3635.33 | 3640.00 | 3634.93 | 3636.48 | 143.25 | 521074.23 | 3637.49 2014-03-20 14:08:00 | 3636.05 | 3638.91 | 3636.00 | 3637.18 | 186.81 | 679518.00 | 3637.54 2014-03-20 14:09:00 | 3638.40 | 3639.00 | 3637.09 | 3639.00 | 38.80 | 141164.37 | 3638.07 2014-03-20 14:10:00 | 3638.86 | 3638.86 | 3636.10 | 3636.10 | 39.04 | 142042.25 | 3638.00 2014-03-20 14:11:00 | 3636.12 | 3637.97 | 3636.10 | 3636.11 | 110.14 | 400562.02 | 3636.78 2014-03-20 14:12:00 | 3633.85 | 3635.99 | 3631.52 | 3631.81 | 151.51 | 550582.44 | 3634.02 2014-03-20 14:13:00 | 3636.00 | 3636.10 | 3631.31 | 3632.00 | 168.22 | 611182.27 | 3633.34 2014-03-20 14:14:00 | 3632.00 | 3635.10 | 3632.00 | 3635.00 | 98.10 | 356474.30 | 3633.90 2014-03-20 14:15:00 | 3634.90 | 3634.98 | 3634.00 | 3634.00 | 35.21 | 127936.74 | 3634.05 2014-03-20 14:16:00 | 3633.07 | 3633.98 | 3631.31 | 3631.35 | 133.22 | 483935.30 | 3632.66 2014-03-20 14:17:00 | 3631.31 | 3631.35 | 3627.00 | 3627.00 | 35.30 | 128168.01 | 3630.62 2014-03-20 14:18:00 | 3627.82 | 3629.00 | 3627.00 | 3627.01 | 134.38 | 487482.02 | 3627.56 2014-03-20 14:19:00 | 3627.01 | 3627.08 | 3617.00 | 3622.00 | 197.10 | 714415.62 | 3624.58 2014-03-20 14:20:00 | 3622.13 | 3624.79 | 3620.00 | 3623.99 | 95.81 | 347060.20 | 3622.53 2014-03-20 14:21:00 | 3623.99 | 3626.17 | 3617.46 | 3626.06 | 242.86 | 880065.97 | 3623.79 2014-03-20 14:22:00 | 3626.05 | 3631.35 | 3625.50 | 3631.35 | 69.12 | 250865.21 | 3629.42 2014-03-20 14:23:00 | 3631.00 | 3635.98 | 3629.00 | 3630.44 | 84.68 | 307524.83 | 3631.57 2014-03-20 14:24:00 | 3629.00 | 3631.00 | 3627.06 | 3628.00 | 50.77 | 184280.83 | 3629.50 2014-03-20 14:25:00 | 3629.17 | 3633.88 | 3628.34 | 3630.79 | 83.36 | 302566.49 | 3629.77 2014-03-20 14:26:00 | 3630.47 | 3633.87 | 3630.47 | 3633.68 | 89.14 | 323808.24 | 3632.62 2014-03-20 14:27:00 | 3633.67 | 3637.98 | 3632.01 | 3634.00 | 113.25 | 411488.57 | 3633.58 2014-03-20 14:28:00 | 3634.17 | 3639.00 | 3634.17 | 3638.11 | 81.40 | 296079.71 | 3637.34 2014-03-20 14:29:00 | 3638.60 | 3638.99 | 3633.82 | 3634.24 | 45.49 | 165460.86 | 3636.98 2014-03-20 14:30:00 | 3635.11 | 3636.33 | 3633.00 | 3633.00 | 41.13 | 149513.68 | 3634.80 2014-03-20 14:31:00 | 3632.98 | 3632.98 | 3621.51 | 3628.36 | 164.24 | 595954.14 | 3628.58 2014-03-20 14:32:00 | 3629.45 | 3633.78 | 3627.00 | 3632.29 | 134.50 | 488274.40 | 3630.29 2014-03-20 14:33:00 | 3632.05 | 3635.08 | 3629.00 | 3634.57 | 123.66 | 449222.77 | 3632.70 2014-03-20 14:34:00 | 3635.00 | 3635.00 | 3631.15 | 3633.00 | 151.94 | 552132.91 | 3633.82 2014-03-20 14:35:00 | 3632.89 | 3634.00 | 3631.00 | 3633.61 | 111.63 | 405530.25 | 3632.97 2014-03-20 14:36:00 | 3633.75 | 3635.25 | 3632.16 | 3633.21 | 45.92 | 166861.55 | 3633.43 2014-03-20 14:37:00 | 3633.97 | 3637.98 | 3632.05 | 3636.93 | 103.10 | 374699.40 | 3634.26 2014-03-20 14:38:00 | 3637.07 | 3637.95 | 3634.00 | 3636.93 | 79.30 | 288330.75 | 3636.04 2014-03-20 14:39:00 | 3635.62 | 3636.41 | 3634.00 | 3635.09 | 30.33 | 110256.17 | 3635.10 2014-03-20 14:40:00 | 3635.75 | 3635.85 | 3632.20 | 3634.55 | 122.04 | 443554.64 | 3634.47 2014-03-20 14:41:00 | 3634.55 | 3634.95 | 3628.10 | 3634.39 | 133.48 | 484928.57 | 3633.00 2014-03-20 14:42:00 | 3634.56 | 3635.83 | 3632.25 | 3635.83 | 69.84 | 253790.46 | 3633.68 2014-03-20 14:43:00 | 3635.83 | 3635.83 | 3632.42 | 3635.36 | 88.70 | 322316.35 | 3633.86 2014-03-20 14:44:00 | 3635.20 | 3635.46 | 3633.40 | 3633.40 | 85.30 | 310014.30 | 3634.44 2014-03-20 14:45:00 | 3633.40 | 3633.40 | 3630.12 | 3630.15 | 81.65 | 296548.54 | 3632.13 2014-03-20 14:46:00 | 3632.99 | 3633.08 | 3630.15 | 3630.15 | 89.02 | 323284.44 | 3631.43 2014-03-20 14:47:00 | 3630.15 | 3633.18 | 3630.14 | 3631.82 | 25.10 | 91149.77 | 3631.03 2014-03-20 14:48:00 | 3632.16 | 3633.18 | 3631.13 | 3632.10 | 128.46 | 466598.66 | 3632.28 2014-03-20 14:49:00 | 3631.83 | 3633.25 | 3630.45 | 3631.15 | 88.21 | 320409.23 | 3632.26 2014-03-20 14:50:00 | 3631.36 | 3633.00 | 3630.12 | 3632.99 | 62.00 | 225138.50 | 3631.38 2014-03-20 14:51:00 | 3633.00 | 3633.00 | 3631.00 | 3632.90 | 18.36 | 66683.15 | 3632.57 2014-03-20 14:52:00 | 3632.90 | 3633.14 | 3632.13 | 3633.00 | 3.70 | 13441.91 | 3632.95 2014-03-20 14:53:00 | 3633.13 | 3633.36 | 3633.13 | 3633.16 | 7.47 | 27139.67 | 3633.16 2014-03-20 14:54:00 | 3632.90 | 3633.36 | 3632.90 | 3633.17 | 5.37 | 19517.31 | 3633.16 2014-03-20 14:55:00 | 3634.00 | 3634.00 | 3632.00 | 3632.00 | 15.97 | 58012.10 | 3632.57 2014-03-20 14:56:00 | 3631.99 | 3632.12 | 3631.07 | 3631.79 | 106.21 | 385722.10 | 3631.66 2014-03-20 14:57:00 | 3631.37 | 3634.00 | 3631.02 | 3631.10 | 127.11 | 461686.99 | 3632.21 2014-03-20 14:58:00 | 3631.09 | 3634.00 | 3630.13 | 3633.92 | 46.08 | 167396.11 | 3632.49 2014-03-20 14:59:00 | 3634.00 | 3635.24 | 3633.00 | 3634.27 | 140.25 | 509720.70 | 3634.50 2014-03-20 15:00:00 | 3635.24 | 3638.00 | 3633.01 | 3638.00 | 38.53 | 140061.22 | 3634.84 2014-03-20 15:01:00 | 3635.31 | 3640.00 | 3635.31 | 3638.99 | 78.05 | 283957.74 | 3638.38 2014-03-20 15:02:00 | 3638.99 | 3643.24 | 3638.99 | 3642.79 | 72.35 | 263371.14 | 3640.34 2014-03-20 15:03:00 | 3642.44 | 3643.24 | 3640.10 | 3643.00 | 90.80 | 330703.53 | 3642.23 2014-03-20 15:04:00 | 3643.00 | 3643.00 | 3639.00 | 3640.87 | 66.63 | 242580.05 | 3640.70 2014-03-20 15:05:00 | 3640.58 | 3643.00 | 3640.32 | 3643.00 | 57.49 | 209353.76 | 3641.69 2014-03-20 15:06:00 | 3642.53 | 3643.88 | 3642.52 | 3643.63 | 30.00 | 109288.76 | 3642.84 2014-03-20 15:07:00 | 3643.66 | 3647.98 | 3643.00 | 3646.23 | 49.96 | 182113.94 | 3645.27 2014-03-20 15:08:00 | 3646.23 | 3649.00 | 3643.00 | 3649.00 | 47.15 | 171989.74 | 3647.79 2014-03-20 15:09:00 | 3648.99 | 3650.00 | 3648.99 | 3649.81 | 39.94 | 145760.35 | 3649.30 2014-03-20 15:10:00 | 3649.00 | 3649.99 | 3647.21 | 3648.46 | 57.83 | 211033.80 | 3649.02 2014-03-20 15:11:00 | 3648.63 | 3648.63 | 3640.10 | 3644.00 | 79.05 | 288246.01 | 3646.19 2014-03-20 15:12:00 | 3646.37 | 3650.00 | 3644.01 | 3644.50 | 46.85 | 170838.50 | 3646.89 2014-03-20 15:13:00 | 3647.17 | 3648.61 | 3645.41 | 3648.61 | 7.49 | 27294.80 | 3646.60 2014-03-20 15:14:00 | 3648.01 | 3648.57 | 3646.07 | 3648.19 | 108.63 | 396156.03 | 3646.87 2014-03-20 15:15:00 | 3646.86 | 3649.00 | 3643.00 | 3645.83 | 101.24 | 369239.48 | 3647.06 2014-03-20 15:16:00 | 3645.82 | 3649.00 | 3644.01 | 3645.56 | 51.63 | 188255.92 | 3646.25 2014-03-20 15:17:00 | 3647.94 | 3650.00 | 3644.11 | 3645.74 | 41.61 | 151742.69 | 3647.05 2014-03-20 15:18:00 | 3645.77 | 3647.74 | 3645.72 | 3647.48 | 56.80 | 207104.06 | 3646.52 2014-03-20 15:19:00 | 3647.61 | 3649.00 | 3646.02 | 3649.00 | 18.79 | 68546.13 | 3647.43 2014-03-20 15:20:00 | 3649.00 | 3650.99 | 3645.01 | 3648.73 | 49.44 | 180399.34 | 3648.78 2014-03-20 15:21:00 | 3649.00 | 3649.02 | 3647.80 | 3649.00 | 6.79 | 24754.45 | 3648.41 2014-03-20 15:22:00 | 3647.78 | 3647.78 | 3645.94 | 3645.94 | 18.10 | 66018.41 | 3646.82 2014-03-20 15:23:00 | 3645.10 | 3646.64 | 3644.41 | 3644.59 | 48.86 | 178092.79 | 3645.26 2014-03-20 15:24:00 | 3646.77 | 3649.08 | 3645.11 | 3647.99 | 50.19 | 183030.46 | 3646.97 2014-03-20 15:25:00 | 3647.98 | 3647.98 | 3646.06 | 3646.24 | 26.78 | 97675.60 | 3647.06 2014-03-20 15:26:00 | 3646.51 | 3647.21 | 3645.00 | 3645.83 | 39.91 | 145544.82 | 3646.73 2014-03-20 15:27:00 | 3645.00 | 3645.89 | 3645.00 | 3645.00 | 3.96 | 14445.57 | 3645.11 2014-03-20 15:28:00 | 3645.01 | 3646.00 | 3644.99 | 3645.06 | 19.89 | 72509.20 | 3645.14 2014-03-20 15:29:00 | 3644.50 | 3645.96 | 3644.50 | 3644.68 | 32.08 | 116916.33 | 3644.98 2014-03-20 15:30:00 | 3644.50 | 3644.55 | 3644.36 | 3644.40 | 3.79 | 13812.68 | 3644.51 2014-03-20 15:31:00 | 3644.61 | 3644.62 | 3644.47 | 3644.62 | 5.12 | 18667.23 | 3644.52 2014-03-20 15:32:00 | 3644.56 | 3645.92 | 3644.40 | 3644.96 | 65.60 | 239088.73 | 3644.92 2014-03-20 15:33:00 | 3644.91 | 3645.93 | 3643.47 | 3643.47 | 47.55 | 173339.77 | 3645.34 2014-03-20 15:34:00 | 3642.25 | 3643.43 | 3642.00 | 3643.20 | 31.38 | 114281.08 | 3642.42 2014-03-20 15:35:00 | 3642.00 | 3643.16 | 3637.19 | 3637.19 | 48.92 | 178130.99 | 3641.57 2014-03-20 15:36:00 | 3636.50 | 3637.00 | 3634.19 | 3635.18 | 20.37 | 74061.40 | 3636.16 2014-03-20 15:37:00 | 3635.18 | 3636.38 | 3631.00 | 3635.24 | 93.96 | 341504.90 | 3634.50 2014-03-20 15:38:00 | 3635.90 | 3635.90 | 3632.31 | 3634.52 | 94.80 | 344493.09 | 3633.78 2014-03-20 15:39:00 | 3633.81 | 3635.00 | 3633.11 | 3633.39 | 80.09 | 291063.06 | 3634.20 2014-03-20 15:40:00 | 3633.33 | 3637.50 | 3633.17 | 3636.94 | 41.50 | 150845.97 | 3634.49 2014-03-20 15:41:00 | 3636.95 | 3638.00 | 3633.22 | 3636.00 | 66.11 | 240314.55 | 3635.29 2014-03-20 15:42:00 | 3635.05 | 3635.92 | 3633.10 | 3633.15 | 109.01 | 396180.18 | 3634.38 2014-03-20 15:43:00 | 3633.17 | 3635.66 | 3633.00 | 3634.15 | 133.09 | 483648.98 | 3634.14 2014-03-20 15:44:00 | 3637.90 | 3638.74 | 3633.21 | 3633.31 | 36.43 | 132452.52 | 3635.61 2014-03-20 15:45:00 | 3633.30 | 3634.60 | 3633.00 | 3633.15 | 73.27 | 266265.91 | 3633.89 2014-03-20 15:46:00 | 3633.15 | 3633.35 | 3632.93 | 3633.00 | 41.02 | 149041.42 | 3633.12 2014-03-20 15:47:00 | 3632.38 | 3632.79 | 3629.91 | 3629.91 | 70.56 | 256219.62 | 3631.28 2014-03-20 15:48:00 | 3629.99 | 3630.41 | 3628.23 | 3630.00 | 64.19 | 233004.87 | 3629.64 2014-03-20 15:49:00 | 3629.97 | 3630.53 | 3628.11 | 3628.11 | 54.29 | 197028.26 | 3629.38 2014-03-20 15:50:00 | 3629.00 | 3634.66 | 3628.20 | 3629.66 | 59.15 | 214713.33 | 3629.80 2014-03-20 15:51:00 | 3629.65 | 3634.00 | 3628.10 | 3629.78 | 40.48 | 146916.91 | 3629.82 2014-03-20 15:52:00 | 3628.93 | 3629.94 | 3627.00 | 3629.93 | 17.61 | 63888.41 | 3628.58 2014-03-20 15:53:00 | 3629.70 | 3630.00 | 3627.01 | 3628.27 | 38.41 | 139370.21 | 3628.96 2014-03-20 15:54:00 | 3628.65 | 3633.99 | 3627.00 | 3633.99 | 100.88 | 366058.21 | 3628.72 2014-03-20 15:55:00 | 3634.00 | 3660.00 | 3628.01 | 3637.95 | 219.83 | 800406.22 | 3640.97 2014-03-20 15:56:00 | 3632.05 | 3639.74 | 3631.16 | 3636.00 | 117.76 | 428157.29 | 3635.91 2014-03-20 15:57:00 | 3636.00 | 3637.75 | 3633.65 | 3637.22 | 83.84 | 304893.69 | 3636.83 2014-03-20 15:58:00 | 3637.74 | 3640.20 | 3637.74 | 3640.20 | 5.86 | 21320.72 | 3638.97 2014-03-20 15:59:00 | 3640.81 | 3640.81 | 3636.87 | 3638.12 | 77.43 | 281776.53 | 3638.93 2014-03-20 16:00:00 | 3638.12 | 3639.10 | 3636.00 | 3636.62 | 45.65 | 166027.48 | 3636.97 2014-03-20 16:01:00 | 3636.11 | 3636.98 | 3633.00 | 3633.00 | 36.55 | 132877.81 | 3635.41 2014-03-20 16:02:00 | 3634.95 | 3634.95 | 3633.00 | 3633.01 | 22.70 | 82470.63 | 3633.71 2014-03-20 16:03:00 | 3633.01 | 3633.92 | 3631.00 | 3632.13 | 35.81 | 130068.46 | 3632.39 2014-03-20 16:04:00 | 3631.26 | 3633.00 | 3631.26 | 3631.36 | 24.49 | 88955.15 | 3631.86 2014-03-20 16:05:00 | 3632.02 | 3632.02 | 3631.00 | 3631.02 | 27.40 | 99507.17 | 3631.12 2014-03-20 16:06:00 | 3631.07 | 3631.37 | 3630.99 | 3631.37 | 10.23 | 37145.56 | 3631.04 2014-03-20 16:07:00 | 3631.00 | 3631.34 | 3631.00 | 3631.34 | 9.15 | 33241.84 | 3631.00 2014-03-20 16:08:00 | 3630.98 | 3631.60 | 3630.53 | 3631.60 | 26.57 | 96490.18 | 3631.14 2014-03-20 16:09:00 | 3631.61 | 3634.00 | 3631.61 | 3632.50 | 15.67 | 56913.02 | 3632.67 2014-03-20 16:10:00 | 3633.94 | 3636.00 | 3633.43 | 3635.29 | 57.85 | 210302.20 | 3635.24 2014-03-20 16:11:00 | 3635.95 | 3638.59 | 3634.50 | 3638.59 | 37.37 | 135912.24 | 3636.64 2014-03-20 16:12:00 | 3639.08 | 3643.98 | 3638.06 | 3640.19 | 62.30 | 226834.67 | 3641.18 2014-03-20 16:13:00 | 3641.29 | 3643.29 | 3640.18 | 3641.68 | 67.33 | 245187.46 | 3641.31 2014-03-20 16:14:00 | 3641.68 | 3641.68 | 3639.00 | 3639.00 | 22.57 | 82150.72 | 3640.14 2014-03-20 16:15:00 | 3639.00 | 3639.93 | 3638.00 | 3639.25 | 51.43 | 187118.24 | 3638.66 2014-03-20 16:16:00 | 3639.77 | 3640.02 | 3638.12 | 3639.68 | 41.96 | 152694.13 | 3639.13 2014-03-20 16:17:00 | 3639.38 | 3640.00 | 3638.99 | 3639.71 | 8.00 | 29118.76 | 3639.39 2014-03-20 16:18:00 | 3639.71 | 3640.31 | 3639.17 | 3640.31 | 14.92 | 54315.73 | 3639.73 2014-03-20 16:19:00 | 3641.22 | 3647.00 | 3641.22 | 3642.70 | 37.92 | 138178.61 | 3644.24 2014-03-20 16:20:00 | 3645.23 | 3645.23 | 3641.22 | 3641.42 | 17.45 | 63578.05 | 3643.23 2014-03-20 16:21:00 | 3641.03 | 3641.59 | 3638.30 | 3639.01 | 54.06 | 196806.91 | 3640.46 2014-03-20 16:22:00 | 3639.97 | 3640.00 | 3638.29 | 3639.15 | 26.99 | 98211.94 | 3639.50 2014-03-20 16:23:00 | 3638.42 | 3638.42 | 3638.00 | 3638.00 | 6.59 | 23970.80 | 3638.00 2014-03-20 16:24:00 | 3638.73 | 3638.80 | 3638.10 | 3638.16 | 16.25 | 59112.71 | 3638.60 2014-03-20 16:25:00 | 3638.17 | 3638.80 | 3638.17 | 3638.80 | 4.41 | 16026.46 | 3638.24 2014-03-20 16:26:00 | 3638.22 | 3640.00 | 3635.22 | 3638.38 | 22.86 | 83168.61 | 3638.17 2014-03-20 16:27:00 | 3637.14 | 3640.00 | 3637.02 | 3638.52 | 13.97 | 50832.16 | 3638.67 2014-03-20 16:28:00 | 3639.00 | 3640.02 | 3638.27 | 3639.12 | 48.56 | 176719.60 | 3639.13 2014-03-20 16:29:00 | 3639.14 | 3641.58 | 3638.28 | 3641.01 | 22.37 | 81434.41 | 3640.01 2014-03-20 16:30:00 | 3641.01 | 3642.03 | 3641.00 | 3641.00 | 22.90 | 83400.59 | 3641.47 2014-03-20 16:31:00 | 3641.00 | 3641.17 | 3635.22 | 3641.16 | 13.58 | 49424.82 | 3639.53 2014-03-20 16:32:00 | 3641.16 | 3642.66 | 3636.00 | 3639.90 | 63.41 | 230893.37 | 3641.56 2014-03-20 16:33:00 | 3638.00 | 3639.67 | 3633.27 | 3637.03 | 43.90 | 159653.77 | 3636.43 2014-03-20 16:34:00 | 3637.18 | 3638.97 | 3637.05 | 3638.00 | 41.02 | 149247.34 | 3638.32 2014-03-20 16:35:00 | 3638.00 | 3638.00 | 3632.22 | 3632.43 | 32.48 | 118068.71 | 3635.23 2014-03-20 16:36:00 | 3633.27 | 3634.38 | 3632.10 | 3633.65 | 16.70 | 60697.29 | 3633.48 2014-03-20 16:37:00 | 3633.51 | 3641.99 | 3633.31 | 3635.45 | 21.97 | 79858.51 | 3634.72 2014-03-20 16:38:00 | 3635.24 | 3635.24 | 3631.00 | 3631.50 | 25.28 | 91819.69 | 3632.40 2014-03-20 16:39:00 | 3631.86 | 3634.46 | 3631.50 | 3631.53 | 33.44 | 121466.98 | 3632.93 2014-03-20 16:40:00 | 3631.52 | 3631.52 | 3631.00 | 3631.15 | 2.83 | 10290.68 | 3631.15 2014-03-20 16:41:00 | 3631.13 | 3631.15 | 3626.00 | 3627.93 | 59.39 | 215508.03 | 3628.81 2014-03-20 16:42:00 | 3627.00 | 3627.96 | 3627.00 | 3627.61 | 4.70 | 17051.12 | 3627.90 2014-03-20 16:43:00 | 3627.62 | 3630.00 | 3627.61 | 3629.00 | 19.31 | 70048.84 | 3628.16 2014-03-20 16:44:00 | 3628.92 | 3629.26 | 3628.00 | 3628.93 | 7.15 | 25957.68 | 3628.41 2014-03-20 16:45:00 | 3628.93 | 3629.04 | 3628.93 | 3629.00 | 10.61 | 38485.56 | 3629.00 2014-03-20 16:46:00 | 3629.42 | 3630.00 | 3627.85 | 3628.08 | 15.19 | 55121.31 | 3628.55 2014-03-20 16:47:00 | 3628.06 | 3628.06 | 3624.00 | 3624.01 | 26.10 | 94602.70 | 3624.76 2014-03-20 16:48:00 | 3627.89 | 3629.10 | 3622.00 | 3625.00 | 63.84 | 231484.55 | 3626.24 2014-03-20 16:49:00 | 3625.00 | 3625.00 | 3621.00 | 3621.00 | 30.96 | 112180.51 | 3623.17 2014-03-20 16:50:00 | 3620.87 | 3624.71 | 3620.21 | 3623.00 | 57.42 | 208003.94 | 3622.63 2014-03-20 16:51:00 | 3623.84 | 3628.75 | 3623.71 | 3626.94 | 25.15 | 91177.78 | 3625.21 2014-03-20 16:52:00 | 3625.74 | 3628.67 | 3624.50 | 3627.02 | 33.45 | 121309.89 | 3627.04 2014-03-20 16:53:00 | 3626.98 | 3629.00 | 3623.00 | 3624.83 | 11.93 | 43245.39 | 3625.84 2014-03-20 16:54:00 | 3625.82 | 3630.00 | 3625.82 | 3629.00 | 28.55 | 103581.82 | 3628.08 2014-03-20 16:55:00 | 3626.47 | 3628.63 | 3626.42 | 3626.48 | 27.79 | 100812.46 | 3627.78 2014-03-20 16:56:00 | 3628.45 | 3628.45 | 3626.60 | 3627.99 | 0.85 | 3086.73 | 3627.18 2014-03-20 16:57:00 | 3627.99 | 3628.19 | 3627.82 | 3627.82 | 1.63 | 5917.25 | 3627.99 2014-03-20 16:58:00 | 3628.19 | 3631.53 | 3627.19 | 3629.46 | 42.50 | 154210.90 | 3628.58 2014-03-20 16:59:00 | 3628.70 | 3629.04 | 3627.87 | 3628.95 | 12.47 | 45235.13 | 3628.39 2014-03-20 17:00:00 | 3628.99 | 3633.15 | 3628.95 | 3632.93 | 31.46 | 114251.08 | 3631.98 2014-03-20 17:01:00 | 3632.41 | 3633.82 | 3632.41 | 3633.66 | 22.70 | 82458.90 | 3632.71 2014-03-20 17:02:00 | 3633.66 | 3633.70 | 3633.66 | 3633.70 | 4.73 | 17187.26 | 3633.67 2014-03-20 17:03:00 | 3634.52 | 3636.87 | 3634.52 | 3636.87 | 16.00 | 58166.69 | 3635.42 2014-03-20 17:04:00 | 3634.96 | 3635.45 | 3634.00 | 3634.00 | 5.22 | 18987.60 | 3634.69 2014-03-20 17:05:00 | 3633.68 | 3634.25 | 3628.88 | 3631.24 | 7.01 | 25457.17 | 3633.11 2014-03-20 17:06:00 | 3631.49 | 3635.00 | 3628.45 | 3629.00 | 42.77 | 155295.93 | 3631.04 2014-03-20 17:07:00 | 3632.69 | 3636.44 | 3629.00 | 3633.78 | 48.75 | 177062.31 | 3632.20 2014-03-20 17:08:00 | 3629.11 | 3631.91 | 3629.11 | 3630.22 | 30.39 | 110324.82 | 3630.30 2014-03-20 17:09:00 | 3629.84 | 3634.93 | 3628.01 | 3631.71 | 26.25 | 95345.26 | 3631.65 2014-03-20 17:10:00 | 3634.64 | 3636.90 | 3632.08 | 3636.82 | 53.88 | 195818.03 | 3634.40 2014-03-20 17:11:00 | 3635.14 | 3636.80 | 3629.96 | 3629.96 | 31.32 | 113794.56 | 3633.64 2014-03-20 17:12:00 | 3630.27 | 3633.81 | 3629.99 | 3632.09 | 57.91 | 210372.45 | 3632.62 2014-03-20 17:13:00 | 3632.03 | 3633.24 | 3630.00 | 3632.33 | 26.52 | 96313.16 | 3632.13 2014-03-20 17:14:00 | 3632.33 | 3633.35 | 3631.51 | 3632.00 | 26.64 | 96770.44 | 3632.25 2014-03-20 17:15:00 | 3632.00 | 3638.24 | 3631.70 | 3638.22 | 55.31 | 200984.92 | 3634.05 2014-03-20 17:16:00 | 3638.37 | 3641.90 | 3637.60 | 3641.90 | 44.85 | 163208.80 | 3639.24 2014-03-20 17:17:00 | 3642.77 | 3647.74 | 3642.77 | 3646.41 | 42.28 | 154138.71 | 3645.75 2014-03-20 17:18:00 | 3646.52 | 3649.84 | 3645.31 | 3649.84 | 49.94 | 182136.32 | 3647.10 2014-03-20 17:19:00 | 3649.84 | 3651.04 | 3648.48 | 3650.56 | 47.10 | 171901.94 | 3649.72 2014-03-20 17:20:00 | 3649.99 | 3651.22 | 3648.80 | 3650.50 | 18.18 | 66348.66 | 3649.94 2014-03-20 17:21:00 | 3650.50 | 3653.99 | 3650.00 | 3651.22 | 29.51 | 107734.35 | 3651.39 2014-03-20 17:22:00 | 3651.22 | 3652.15 | 3648.60 | 3652.12 | 44.24 | 161508.11 | 3650.48 2014-03-20 17:23:00 | 3651.57 | 3651.57 | 3645.76 | 3647.96 | 25.56 | 93297.76 | 3649.72 2014-03-20 17:24:00 | 3646.01 | 3649.70 | 3646.01 | 3648.24 | 36.22 | 132146.68 | 3648.85 2014-03-20 17:25:00 | 3647.42 | 3649.35 | 3645.60 | 3646.69 | 47.05 | 171629.59 | 3647.81 2014-03-20 17:26:00 | 3646.72 | 3646.72 | 3641.00 | 3645.39 | 35.59 | 129673.22 | 3643.73 2014-03-20 17:27:00 | 3643.72 | 3645.10 | 3641.00 | 3641.10 | 41.24 | 150254.91 | 3643.34 2014-03-20 17:28:00 | 3644.92 | 3644.92 | 3642.05 | 3643.57 | 26.05 | 94921.92 | 3643.42 2014-03-20 17:29:00 | 3643.57 | 3643.57 | 3641.00 | 3643.30 | 39.59 | 144190.28 | 3642.00 2014-03-20 17:30:00 | 3641.07 | 3642.02 | 3640.00 | 3641.99 | 16.74 | 60948.99 | 3641.14 2014-03-20 17:31:00 | 3641.12 | 3641.13 | 3640.27 | 3640.66 | 5.63 | 20511.94 | 3640.74 2014-03-20 17:32:00 | 3640.66 | 3643.00 | 3638.45 | 3640.47 | 7.33 | 26681.04 | 3640.48 2014-03-20 17:33:00 | 3640.29 | 3640.47 | 3638.78 | 3639.92 | 13.87 | 50489.97 | 3639.44 2014-03-20 17:34:00 | 3640.00 | 3641.49 | 3638.58 | 3639.59 | 15.90 | 57872.50 | 3640.93 2014-03-20 17:35:00 | 3639.59 | 3639.59 | 3632.00 | 3638.60 | 6.39 | 23225.14 | 3636.88 2014-03-20 17:36:00 | 3638.57 | 3638.99 | 3633.05 | 3637.87 | 59.45 | 216184.97 | 3636.23 2014-03-20 17:37:00 | 3638.65 | 3638.65 | 3636.99 | 3638.51 | 14.28 | 51967.49 | 3638.42 2014-03-20 17:38:00 | 3637.94 | 3638.99 | 3637.30 | 3637.77 | 17.09 | 62176.98 | 3638.00 2014-03-20 17:39:00 | 3638.42 | 3639.66 | 3636.95 | 3639.60 | 32.47 | 118109.00 | 3637.82 2014-03-20 17:40:00 | 3639.60 | 3643.31 | 3636.00 | 3643.31 | 5.39 | 19621.46 | 3641.02 2014-03-20 17:41:00 | 3643.50 | 3643.50 | 3640.19 | 3640.32 | 37.79 | 137582.60 | 3641.10 2014-03-20 17:42:00 | 3640.22 | 3640.96 | 3640.00 | 3640.51 | 14.44 | 52559.65 | 3640.37 2014-03-20 17:43:00 | 3640.51 | 3640.51 | 3640.02 | 3640.08 | 3.72 | 13553.37 | 3640.44 2014-03-20 17:44:00 | 3640.08 | 3647.32 | 3640.01 | 3645.85 | 7.66 | 27884.81 | 3641.74 2014-03-20 17:45:00 | 3644.31 | 3646.91 | 3640.44 | 3640.45 | 55.65 | 202687.51 | 3642.31 2014-03-20 17:46:00 | 3640.50 | 3649.99 | 3640.50 | 3642.28 | 19.28 | 70247.95 | 3642.81 2014-03-20 17:47:00 | 3644.09 | 3644.09 | 3641.91 | 3643.95 | 72.86 | 265446.31 | 3643.39 2014-03-20 17:48:00 | 3643.75 | 3644.00 | 3643.01 | 3643.65 | 16.68 | 60783.60 | 3643.88 2014-03-20 17:49:00 | 3643.65 | 3644.00 | 3642.00 | 3642.20 | 32.78 | 119396.57 | 3642.80 2014-03-20 17:50:00 | 3642.00 | 3642.18 | 3634.85 | 3637.18 | 10.62 | 38632.62 | 3639.44 2014-03-20 17:51:00 | 3635.60 | 3641.26 | 3633.00 | 3636.56 | 61.42 | 223363.58 | 3636.60 2014-03-20 17:52:00 | 3636.21 | 3642.71 | 3634.01 | 3642.32 | 37.08 | 134888.96 | 3638.08 2014-03-20 17:53:00 | 3643.00 | 3643.00 | 3639.52 | 3640.05 | 55.51 | 202142.38 | 3641.68 2014-03-20 17:54:00 | 3639.76 | 3642.74 | 3637.66 | 3640.99 | 19.39 | 70587.72 | 3640.79 2014-03-20 17:55:00 | 3641.71 | 3642.55 | 3640.00 | 3641.87 | 50.05 | 182235.44 | 3641.21 2014-03-20 17:56:00 | 3641.19 | 3641.42 | 3638.17 | 3639.17 | 24.01 | 87400.12 | 3640.31 2014-03-20 17:57:00 | 3640.00 | 3640.00 | 3638.11 | 3638.11 | 29.54 | 107495.75 | 3639.11 2014-03-20 17:58:00 | 3638.00 | 3638.57 | 3634.54 | 3635.80 | 59.20 | 215242.73 | 3635.98 2014-03-20 17:59:00 | 3638.35 | 3638.35 | 3632.70 | 3636.00 | 33.70 | 122539.03 | 3635.85 2014-03-20 18:00:00 | 3634.98 | 3635.46 | 3628.00 | 3631.56 | 63.09 | 229135.20 | 3632.11 2014-03-20 18:01:00 | 3631.56 | 3639.60 | 3631.56 | 3635.25 | 28.56 | 103763.87 | 3633.57 2014-03-20 18:02:00 | 3635.29 | 3639.49 | 3634.98 | 3639.00 | 27.76 | 100968.53 | 3637.33 2014-03-20 18:03:00 | 3637.86 | 3639.60 | 3633.54 | 3639.50 | 29.27 | 106447.97 | 3636.26 2014-03-20 18:04:00 | 3637.74 | 3638.67 | 3636.24 | 3636.67 | 7.64 | 27771.42 | 3636.91 2014-03-20 18:05:00 | 3637.62 | 3639.09 | 3632.09 | 3639.00 | 15.78 | 57390.56 | 3636.69 2014-03-20 18:06:00 | 3636.35 | 3639.32 | 3632.10 | 3636.00 | 24.08 | 87539.58 | 3635.06 2014-03-20 18:07:00 | 3635.02 | 3639.07 | 3635.02 | 3636.81 | 36.83 | 133919.64 | 3636.06 2014-03-20 18:08:00 | 3636.00 | 3636.78 | 3633.06 | 3635.29 | 3.15 | 11434.84 | 3635.88 2014-03-20 18:09:00 | 3633.06 | 3636.91 | 3633.06 | 3635.07 | 42.69 | 155172.98 | 3635.30 2014-03-20 18:10:00 | 3635.05 | 3635.05 | 3632.09 | 3634.95 | 25.42 | 92386.58 | 3634.41 2014-03-20 18:11:00 | 3633.82 | 3635.19 | 3632.09 | 3632.09 | 39.35 | 142965.50 | 3633.08 2014-03-20 18:12:00 | 3632.09 | 3638.97 | 3631.78 | 3631.78 | 18.14 | 65898.90 | 3633.40 2014-03-20 18:13:00 | 3632.09 | 3638.99 | 3630.18 | 3631.28 | 30.34 | 110180.67 | 3632.13 2014-03-20 18:14:00 | 3639.00 | 3639.09 | 3632.11 | 3635.82 | 35.79 | 130150.34 | 3636.09 2014-03-20 18:15:00 | 3638.81 | 3641.26 | 3633.02 | 3633.91 | 32.15 | 116891.73 | 3636.39 2014-03-20 18:16:00 | 3633.90 | 3636.30 | 3630.41 | 3635.21 | 5.68 | 20654.34 | 3634.41 2014-03-20 18:17:00 | 3634.43 | 3635.42 | 3634.43 | 3634.56 | 1.56 | 5656.40 | 3635.22 2014-03-20 18:18:00 | 3634.83 | 3635.06 | 3634.83 | 3634.98 | 12.62 | 45855.24 | 3634.98 2014-03-20 18:19:00 | 3634.93 | 3637.30 | 3634.93 | 3637.30 | 0.29 | 1068.85 | 3635.53 2014-03-20 18:20:00 | 3635.03 | 3637.89 | 3634.43 | 3634.43 | 21.19 | 77054.02 | 3636.51 2014-03-20 18:21:00 | 3633.11 | 3636.11 | 3631.86 | 3631.86 | 24.40 | 88640.17 | 3633.09 2014-03-20 18:22:00 | 3635.22 | 3635.33 | 3631.00 | 3631.01 | 35.52 | 129084.32 | 3634.03 2014-03-20 18:23:00 | 3634.07 | 3634.76 | 3634.00 | 3634.11 | 0.91 | 3299.94 | 3634.29 2014-03-20 18:24:00 | 3634.85 | 3635.06 | 3631.01 | 3634.59 | 19.84 | 72099.94 | 3634.62 2014-03-20 18:25:00 | 3634.04 | 3635.79 | 3631.02 | 3633.30 | 19.08 | 69331.01 | 3633.89 2014-03-20 18:26:00 | 3633.41 | 3634.48 | 3631.20 | 3632.46 | 30.61 | 111211.69 | 3633.78 2014-03-20 18:27:00 | 3633.63 | 3639.87 | 3625.00 | 3628.52 | 44.31 | 160896.32 | 3630.82 2014-03-20 18:28:00 | 3631.57 | 3638.93 | 3629.83 | 3638.93 | 33.76 | 122654.98 | 3633.25 2014-03-20 18:29:00 | 3625.01 | 3640.00 | 3625.00 | 3632.15 | 32.07 | 116517.95 | 3633.12 2014-03-20 18:30:00 | 3625.57 | 3637.38 | 3625.56 | 3635.47 | 23.35 | 84761.83 | 3629.90 2014-03-20 18:31:00 | 3636.57 | 3637.21 | 3626.32 | 3629.18 | 38.31 | 139267.44 | 3635.47 2014-03-20 18:32:00 | 3629.18 | 3637.46 | 3629.18 | 3630.82 | 59.24 | 215180.30 | 3632.23 2014-03-20 18:33:00 | 3630.64 | 3634.66 | 3629.72 | 3630.43 | 15.82 | 57430.42 | 3631.39 2014-03-20 18:34:00 | 3630.22 | 3631.33 | 3629.51 | 3629.77 | 8.54 | 30990.00 | 3630.51 2014-03-20 18:35:00 | 3630.72 | 3634.99 | 3629.28 | 3630.99 | 28.14 | 102188.49 | 3631.43 2014-03-20 18:36:00 | 3629.95 | 3630.97 | 3629.18 | 3630.97 | 27.47 | 99689.97 | 3629.71 2014-03-20 18:37:00 | 3630.97 | 3634.91 | 3629.18 | 3630.00 | 21.58 | 78377.67 | 3632.30 2014-03-20 18:38:00 | 3629.96 | 3635.00 | 3629.19 | 3630.44 | 25.24 | 91638.94 | 3631.42 2014-03-20 18:39:00 | 3629.21 | 3630.45 | 3626.00 | 3627.81 | 39.04 | 141661.42 | 3628.99 2014-03-20 18:40:00 | 3630.57 | 3630.57 | 3627.09 | 3629.86 | 19.24 | 69828.12 | 3630.07 2014-03-20 18:41:00 | 3628.62 | 3629.94 | 3627.72 | 3628.59 | 35.52 | 128899.96 | 3628.63 2014-03-20 18:42:00 | 3627.86 | 3628.62 | 3626.05 | 3628.62 | 6.77 | 24541.50 | 3627.72 2014-03-20 18:43:00 | 3627.90 | 3630.08 | 3627.90 | 3630.02 | 7.69 | 27911.39 | 3629.10 2014-03-20 18:44:00 | 3629.12 | 3633.27 | 3626.05 | 3626.68 | 33.16 | 120307.82 | 3627.77 2014-03-20 18:45:00 | 3627.92 | 3627.92 | 3626.18 | 3626.56 | 12.76 | 46295.58 | 3627.61 2014-03-20 18:46:00 | 3626.52 | 3634.88 | 3626.22 | 3628.26 | 21.75 | 78938.34 | 3630.18 2014-03-20 18:47:00 | 3630.89 | 3635.00 | 3628.39 | 3630.45 | 18.54 | 67301.87 | 3631.07 2014-03-20 18:48:00 | 3630.99 | 3634.30 | 3625.01 | 3627.45 | 28.32 | 102806.92 | 3630.57 2014-03-20 18:49:00 | 3630.45 | 3630.72 | 3626.00 | 3626.00 | 41.14 | 149277.47 | 3628.17 2014-03-20 18:50:00 | 3626.00 | 3630.02 | 3626.00 | 3630.02 | 12.61 | 45762.38 | 3627.90 2014-03-20 18:51:00 | 3629.03 | 3629.03 | 3626.02 | 3627.68 | 8.88 | 32190.10 | 3626.65 2014-03-20 18:52:00 | 3628.58 | 3629.60 | 3627.27 | 3628.76 | 23.84 | 86531.67 | 3629.08 2014-03-20 18:53:00 | 3628.31 | 3629.02 | 3627.26 | 3627.26 | 5.70 | 20696.10 | 3628.35 2014-03-20 18:54:00 | 3627.16 | 3627.33 | 3626.00 | 3626.39 | 16.18 | 58668.13 | 3626.64 2014-03-20 18:55:00 | 3626.63 | 3627.64 | 3626.00 | 3626.82 | 24.03 | 87157.85 | 3626.74 2014-03-20 18:56:00 | 3626.96 | 3627.49 | 3626.00 | 3626.00 | 20.26 | 73474.44 | 3626.76 2014-03-20 18:57:00 | 3626.00 | 3627.31 | 3626.00 | 3627.27 | 26.12 | 94719.59 | 3626.60 2014-03-20 18:58:00 | 3625.00 | 3630.16 | 3625.00 | 3627.92 | 25.52 | 92519.86 | 3625.81 2014-03-20 18:59:00 | 3627.90 | 3629.68 | 3622.04 | 3622.34 | 14.69 | 53286.52 | 3626.41 2014-03-20 19:00:00 | 3626.00 | 3626.60 | 3624.19 | 3625.66 | 16.59 | 60134.30 | 3625.61 2014-03-20 19:01:00 | 3624.94 | 3626.50 | 3622.10 | 3626.48 | 29.32 | 106303.10 | 3625.49 2014-03-20 19:02:00 | 3626.47 | 3626.49 | 3621.91 | 3624.73 | 35.48 | 128603.93 | 3624.69 2014-03-20 19:03:00 | 3624.71 | 3626.29 | 3621.02 | 3623.16 | 13.67 | 49538.93 | 3622.86 2014-03-20 19:04:00 | 3626.26 | 3626.63 | 3623.53 | 3626.63 | 11.18 | 40524.87 | 3625.09 2014-03-20 19:05:00 | 3624.75 | 3629.98 | 3623.99 | 3627.05 | 17.03 | 61777.44 | 3627.57 2014-03-20 19:06:00 | 3629.00 | 3630.40 | 3625.59 | 3627.03 | 12.81 | 46477.44 | 3628.50 2014-03-20 19:07:00 | 3626.02 | 3627.56 | 3625.02 | 3626.63 | 27.72 | 100540.81 | 3626.62 2014-03-20 19:08:00 | 3627.33 | 3630.39 | 3624.00 | 3627.59 | 16.16 | 58586.66 | 3626.31 2014-03-20 19:09:00 | 3625.24 | 3626.12 | 3624.95 | 3624.95 | 7.03 | 25480.77 | 3625.61 2014-03-20 19:10:00 | 3626.24 | 3627.00 | 3624.01 | 3626.01 | 2.10 | 7627.97 | 3625.46 2014-03-20 19:11:00 | 3626.01 | 3626.49 | 3624.20 | 3625.99 | 11.67 | 42320.07 | 3625.16 2014-03-20 19:12:00 | 3625.99 | 3626.46 | 3621.00 | 3624.23 | 37.73 | 136753.03 | 3624.33 2014-03-20 19:13:00 | 3625.11 | 3626.43 | 3620.01 | 3626.40 | 53.96 | 195556.81 | 3623.84 2014-03-20 19:14:00 | 3626.00 | 3627.00 | 3623.76 | 3625.50 | 21.20 | 76850.91 | 3624.87 2014-03-20 19:15:00 | 3625.59 | 3625.67 | 3625.00 | 3625.05 | 6.40 | 23199.79 | 3625.53 2014-03-20 19:16:00 | 3625.60 | 3626.94 | 3625.01 | 3625.82 | 9.53 | 34540.68 | 3625.56 2014-03-20 19:17:00 | 3625.01 | 3628.95 | 3621.00 | 3621.19 | 17.19 | 62324.70 | 3625.85 2014-03-20 19:18:00 | 3620.01 | 3626.51 | 3620.00 | 3625.00 | 22.44 | 81299.49 | 3623.29 2014-03-20 19:19:00 | 3625.00 | 3626.20 | 3621.47 | 3625.99 | 22.00 | 79718.14 | 3624.21 2014-03-20 19:20:00 | 3624.38 | 3625.80 | 3624.38 | 3625.17 | 3.43 | 12434.78 | 3625.30 2014-03-20 19:21:00 | 3625.10 | 3626.73 | 3625.10 | 3626.73 | 6.29 | 22814.94 | 3626.02 2014-03-20 19:22:00 | 3626.69 | 3627.23 | 3625.73 | 3627.23 | 7.96 | 28850.15 | 3626.67 2014-03-20 19:23:00 | 3624.81 | 3627.21 | 3624.81 | 3627.12 | 3.97 | 14382.70 | 3626.50 2014-03-20 19:24:00 | 3626.53 | 3628.92 | 3625.00 | 3627.56 | 29.85 | 108273.35 | 3627.73 2014-03-20 19:25:00 | 3626.44 | 3627.79 | 3624.39 | 3624.50 | 27.27 | 98894.20 | 3626.35 2014-03-20 19:26:00 | 3624.39 | 3626.11 | 3620.02 | 3625.89 | 21.00 | 76077.43 | 3623.08 2014-03-20 19:27:00 | 3625.30 | 3625.30 | 3621.14 | 3623.51 | 12.14 | 43998.16 | 3623.63 2014-03-20 19:28:00 | 3623.52 | 3625.10 | 3623.01 | 3625.10 | 5.84 | 21155.74 | 3623.80 2014-03-20 19:29:00 | 3625.05 | 3625.10 | 3623.01 | 3624.86 | 12.50 | 45282.87 | 3624.08 2014-03-20 19:30:00 | 3624.46 | 3625.00 | 3623.26 | 3624.20 | 17.48 | 63356.33 | 3623.67 2014-03-20 19:31:00 | 3623.67 | 3624.63 | 3622.50 | 3624.27 | 15.47 | 56068.28 | 3624.09 2014-03-20 19:32:00 | 3624.26 | 3624.76 | 3623.76 | 3624.74 | 4.70 | 17037.67 | 3624.26 2014-03-20 19:33:00 | 3624.28 | 3625.00 | 3623.07 | 3625.00 | 13.96 | 50574.38 | 3623.85 2014-03-20 19:34:00 | 3625.00 | 3626.56 | 3624.31 | 3626.51 | 9.27 | 33615.77 | 3625.12 2014-03-20 19:35:00 | 3626.27 | 3626.27 | 3626.27 | 3626.27 | 0.27 | 982.72 | 3626.27 2014-03-20 19:36:00 | 3626.00 | 3626.10 | 3626.00 | 3626.00 | 5.65 | 20501.42 | 3626.00 2014-03-20 19:37:00 | 3626.01 | 3626.92 | 3626.00 | 3626.00 | 4.00 | 14518.73 | 3626.06 2014-03-20 19:38:00 | 3626.92 | 3627.71 | 3626.72 | 3626.72 | 6.03 | 21867.46 | 3627.65 2014-03-20 19:39:00 | 3627.00 | 3627.00 | 3627.00 | 3627.00 | 0.84 | 3046.68 | 3627.00 2014-03-20 19:40:00 | 3627.80 | 3628.00 | 3627.60 | 3627.95 | 0.33 | 1189.90 | 3627.76 2014-03-20 19:41:00 | 3628.00 | 3629.96 | 3627.07 | 3627.66 | 15.24 | 55274.56 | 3627.65 2014-03-20 19:42:00 | 3630.00 | 3630.38 | 3628.66 | 3630.01 | 7.63 | 27692.09 | 3629.85 2014-03-20 19:43:00 | 3630.01 | 3630.42 | 3630.01 | 3630.42 | 1.34 | 4860.85 | 3630.21 2014-03-20 19:44:00 | 3631.36 | 3631.36 | 3630.45 | 3630.84 | 26.17 | 95023.37 | 3630.73 2014-03-20 19:45:00 | 3631.00 | 3631.93 | 3631.00 | 3631.36 | 3.72 | 13522.03 | 3631.05 2014-03-20 19:46:00 | 3631.93 | 3634.77 | 3631.93 | 3634.73 | 10.41 | 37834.07 | 3633.70 2014-03-20 19:47:00 | 3634.76 | 3636.17 | 3634.73 | 3636.17 | 2.03 | 7360.48 | 3634.81 2014-03-20 19:48:00 | 3636.17 | 3640.47 | 3636.17 | 3637.19 | 9.45 | 34381.62 | 3637.50 2014-03-20 19:49:00 | 3639.08 | 3643.05 | 3637.60 | 3642.00 | 37.66 | 137136.77 | 3641.25 2014-03-20 19:50:00 | 3642.00 | 3644.99 | 3642.00 | 3644.99 | 24.62 | 89670.30 | 3642.47 2014-03-20 19:51:00 | 3644.22 | 3644.39 | 3642.59 | 3642.80 | 28.53 | 103947.59 | 3643.07 2014-03-20 19:52:00 | 3642.41 | 3643.78 | 3636.51 | 3640.12 | 41.97 | 152813.39 | 3640.67 2014-03-20 19:53:00 | 3640.14 | 3641.72 | 3637.43 | 3640.26 | 41.93 | 152630.25 | 3640.47 2014-03-20 19:54:00 | 3639.37 | 3639.37 | 3636.63 | 3636.63 | 16.83 | 61195.85 | 3637.20 2014-03-20 19:55:00 | 3636.51 | 3639.43 | 3636.50 | 3637.00 | 11.13 | 40474.89 | 3636.88 2014-03-20 19:56:00 | 3636.52 | 3638.77 | 3636.50 | 3637.83 | 9.84 | 35804.05 | 3637.88 2014-03-20 19:57:00 | 3637.66 | 3637.77 | 3636.50 | 3636.60 | 24.02 | 87358.65 | 3637.52 2014-03-20 19:58:00 | 3636.60 | 3636.70 | 3636.60 | 3636.61 | 3.12 | 11335.32 | 3636.61 2014-03-20 19:59:00 | 3636.61 | 3639.00 | 3636.61 | 3638.91 | 8.78 | 31943.29 | 3637.77 2014-03-20 20:00:00 | 3638.99 | 3642.60 | 3637.99 | 3640.54 | 20.24 | 73686.48 | 3641.36 2014-03-20 20:01:00 | 3641.00 | 3641.19 | 3638.40 | 3639.74 | 4.23 | 15391.85 | 3640.46 2014-03-20 20:02:00 | 3640.27 | 3640.71 | 3637.28 | 3640.01 | 30.12 | 109620.28 | 3639.57 2014-03-20 20:03:00 | 3640.00 | 3641.00 | 3640.00 | 3640.10 | 18.18 | 66163.23 | 3640.34 2014-03-20 20:04:00 | 3640.10 | 3641.19 | 3640.10 | 3641.19 | 25.16 | 91586.43 | 3640.74 2014-03-20 20:05:00 | 3640.86 | 3642.50 | 3640.17 | 3641.55 | 7.46 | 27160.27 | 3641.28 2014-03-20 20:06:00 | 3641.07 | 3641.08 | 3640.10 | 3640.10 | 5.30 | 19290.76 | 3640.45 2014-03-20 20:07:00 | 3640.10 | 3641.82 | 3640.10 | 3640.68 | 14.36 | 52266.79 | 3640.76 2014-03-20 20:08:00 | 3640.84 | 3641.56 | 3640.84 | 3641.56 | 26.19 | 95354.77 | 3641.30 2014-03-20 20:09:00 | 3640.86 | 3641.36 | 3640.86 | 3641.27 | 9.56 | 34789.23 | 3640.95 2014-03-20 20:10:00 | 3640.59 | 3641.30 | 3640.30 | 3640.50 | 6.35 | 23117.75 | 3641.16 2014-03-20 20:11:00 | 3640.60 | 3641.15 | 3640.60 | 3641.05 | 1.13 | 4099.81 | 3641.04 2014-03-20 20:12:00 | 3641.16 | 3644.22 | 3641.16 | 3644.00 | 7.26 | 26442.44 | 3643.21 2014-03-20 20:13:00 | 3644.00 | 3645.01 | 3644.00 | 3645.01 | 7.69 | 28025.88 | 3644.93 2014-03-20 20:14:00 | 3645.01 | 3650.01 | 3645.01 | 3646.00 | 30.71 | 112031.37 | 3648.40 2014-03-20 20:15:00 | 3646.00 | 3650.74 | 3646.00 | 3650.74 | 6.58 | 24019.93 | 3649.89 2014-03-20 20:16:00 | 3650.74 | 3656.99 | 3650.71 | 3653.58 | 63.88 | 233300.89 | 3652.17 2014-03-20 20:17:00 | 3650.71 | 3664.80 | 3650.71 | 3662.00 | 78.08 | 285689.11 | 3659.07 2014-03-20 20:18:00 | 3662.01 | 3663.66 | 3653.54 | 3657.62 | 37.38 | 136775.76 | 3659.45 2014-03-20 20:19:00 | 3657.62 | 3664.59 | 3652.25 | 3658.32 | 7.94 | 29029.24 | 3657.00 2014-03-20 20:20:00 | 3658.32 | 3659.02 | 3655.00 | 3656.48 | 15.89 | 58088.53 | 3656.59 2014-03-20 20:21:00 | 3656.48 | 3657.41 | 3651.40 | 3655.04 | 11.25 | 41130.25 | 3654.72 2014-03-20 20:22:00 | 3651.01 | 3651.74 | 3643.23 | 3647.00 | 46.34 | 169114.93 | 3649.20 2014-03-20 20:23:00 | 3647.00 | 3649.04 | 3643.11 | 3644.00 | 25.20 | 91856.82 | 3645.55 2014-03-20 20:24:00 | 3643.82 | 3645.41 | 3643.16 | 3644.10 | 16.71 | 60879.44 | 3644.17 2014-03-20 20:25:00 | 3643.51 | 3643.82 | 3643.00 | 3643.00 | 30.14 | 109810.70 | 3643.11 2014-03-20 20:26:00 | 3643.41 | 3643.41 | 3643.00 | 3643.01 | 4.89 | 17796.14 | 3643.02 2014-03-20 20:27:00 | 3643.01 | 3643.10 | 3643.00 | 3643.00 | 1.21 | 4408.11 | 3643.06 2014-03-20 20:28:00 | 3643.00 | 3643.03 | 3643.00 | 3643.03 | 1.30 | 4739.55 | 3643.01 2014-03-20 20:29:00 | 3643.00 | 3643.04 | 3643.00 | 3643.03 | 10.75 | 39162.48 | 3643.02 2014-03-20 20:30:00 | 3643.04 | 3643.67 | 3643.04 | 3643.67 | 7.48 | 27261.99 | 3643.19 2014-03-20 20:31:00 | 3643.04 | 3644.14 | 3643.00 | 3643.11 | 23.18 | 84457.12 | 3643.38 2014-03-20 20:32:00 | 3643.18 | 3643.86 | 3643.00 | 3643.00 | 10.46 | 38093.30 | 3643.55 2014-03-20 20:33:00 | 3643.00 | 3643.00 | 3643.00 | 3643.00 | 0.16 | 568.31 | 3643.00 2014-03-20 20:34:00 | . | . | . | . | . | . | . 2014-03-20 20:35:00 | 3643.20 | 3643.30 | 3643.00 | 3643.00 | 20.42 | 74381.57 | 3643.12 2014-03-20 20:36:00 | 3643.00 | 3649.27 | 3643.00 | 3647.01 | 8.47 | 30863.35 | 3643.84 2014-03-20 20:37:00 | 3648.13 | 3649.83 | 3647.13 | 3649.50 | 29.36 | 107121.31 | 3648.55 2014-03-20 20:38:00 | 3649.76 | 3649.76 | 3648.58 | 3649.00 | 1.45 | 5291.42 | 3649.26 2014-03-20 20:39:00 | 3649.04 | 3649.27 | 3647.86 | 3647.86 | 7.79 | 28418.51 | 3648.54 2014-03-20 20:40:00 | 3648.86 | 3654.73 | 3647.93 | 3652.90 | 26.20 | 95640.76 | 3650.41 2014-03-20 20:41:00 | 3651.44 | 3655.00 | 3648.81 | 3649.49 | 26.49 | 96708.29 | 3651.44 2014-03-20 20:42:00 | 3650.44 | 3654.73 | 3649.56 | 3654.73 | 15.49 | 56589.60 | 3653.77 2014-03-20 20:43:00 | 3654.00 | 3654.72 | 3653.66 | 3654.01 | 3.32 | 12134.64 | 3653.91 2014-03-20 20:44:00 | 3654.01 | 3654.73 | 3654.01 | 3654.02 | 1.13 | 4126.01 | 3654.57 2014-03-20 20:45:00 | 3654.08 | 3654.62 | 3654.08 | 3654.08 | 0.54 | 1969.81 | 3654.57 2014-03-20 20:46:00 | 3654.01 | 3654.08 | 3653.61 | 3653.99 | 3.59 | 13117.00 | 3653.76 2014-03-20 20:47:00 | 3653.96 | 3660.00 | 3653.80 | 3657.40 | 27.66 | 101149.77 | 3656.90 2014-03-20 20:48:00 | 3658.41 | 3660.00 | 3654.16 | 3654.16 | 33.64 | 123020.86 | 3656.98 2014-03-20 20:49:00 | 3653.82 | 3660.82 | 3653.82 | 3657.65 | 37.45 | 136989.53 | 3657.93 2014-03-20 20:50:00 | 3657.40 | 3657.86 | 3653.62 | 3653.90 | 33.53 | 122586.53 | 3655.70 2014-03-20 20:51:00 | 3655.84 | 3656.55 | 3653.70 | 3654.51 | 19.13 | 69897.46 | 3654.39 2014-03-20 20:52:00 | 3654.32 | 3654.44 | 3654.32 | 3654.44 | 0.96 | 3508.26 | 3654.44 2014-03-20 20:53:00 | 3654.00 | 3655.00 | 3654.00 | 3655.00 | 5.86 | 21429.19 | 3654.99 2014-03-20 20:54:00 | 3655.45 | 3655.55 | 3654.00 | 3654.73 | 20.76 | 75870.53 | 3654.65 2014-03-20 20:55:00 | 3655.22 | 3655.22 | 3653.61 | 3653.72 | 35.05 | 128094.80 | 3654.73 2014-03-20 20:56:00 | 3654.71 | 3654.72 | 3653.72 | 3654.71 | 4.10 | 14984.23 | 3654.69 2014-03-20 20:57:00 | . | . | . | . | . | . | . 2014-03-20 20:58:00 | 3653.77 | 3654.53 | 3653.61 | 3654.45 | 18.12 | 66220.44 | 3653.74 2014-03-20 20:59:00 | 3653.75 | 3653.97 | 3653.61 | 3653.87 | 8.79 | 32102.70 | 3653.85 2014-03-20 21:00:00 | 3654.23 | 3654.35 | 3653.61 | 3653.61 | 7.82 | 28584.65 | 3653.92 2014-03-20 21:01:00 | 3654.00 | 3654.00 | 3654.00 | 3654.00 | 3.00 | 10962.00 | 3654.00 2014-03-20 21:02:00 | 3653.61 | 3653.70 | 3648.81 | 3648.81 | 5.79 | 21153.08 | 3653.38 2014-03-20 21:03:00 | 3647.77 | 3654.51 | 3647.77 | 3647.92 | 17.95 | 65534.89 | 3651.38 2014-03-20 21:04:00 | 3650.37 | 3650.37 | 3647.88 | 3649.08 | 19.52 | 71232.09 | 3649.37 2014-03-20 21:05:00 | 3649.48 | 3649.54 | 3647.69 | 3648.70 | 31.41 | 114603.82 | 3648.64 2014-03-20 21:06:00 | 3649.00 | 3649.00 | 3646.93 | 3646.93 | 17.73 | 64671.23 | 3648.18 2014-03-20 21:07:00 | 3645.99 | 3645.99 | 3644.00 | 3644.70 | 16.24 | 59198.21 | 3644.76 2014-03-20 21:08:00 | 3645.56 | 3645.56 | 3641.29 | 3642.33 | 14.71 | 53618.99 | 3644.33 2014-03-20 21:09:00 | 3642.32 | 3645.82 | 3641.26 | 3644.77 | 18.20 | 66326.61 | 3643.72 2014-03-20 21:10:00 | 3643.72 | 3643.72 | 3641.91 | 3643.08 | 7.04 | 25650.12 | 3641.93 2014-03-20 21:11:00 | 3642.27 | 3650.63 | 3642.27 | 3649.13 | 31.99 | 116718.32 | 3648.36 2014-03-20 21:12:00 | 3649.37 | 3651.14 | 3648.72 | 3650.39 | 20.36 | 74328.83 | 3649.83 2014-03-20 21:13:00 | 3650.55 | 3651.00 | 3650.55 | 3650.99 | 3.66 | 13365.25 | 3650.71 2014-03-20 21:14:00 | 3650.98 | 3651.00 | 3650.25 | 3650.25 | 2.68 | 9787.36 | 3650.64 2014-03-20 21:15:00 | 3650.99 | 3651.00 | 3649.03 | 3650.58 | 34.73 | 126786.22 | 3650.31 2014-03-20 21:16:00 | 3648.79 | 3650.98 | 3648.79 | 3650.98 | 7.74 | 28264.83 | 3650.84 2014-03-20 21:17:00 | 3650.62 | 3650.62 | 3650.00 | 3650.41 | 4.57 | 16678.74 | 3650.41 2014-03-20 21:18:00 | 3649.99 | 3649.99 | 3649.99 | 3649.99 | 0.07 | 266.45 | 3649.99 2014-03-20 21:19:00 | 3649.64 | 3649.64 | 3648.00 | 3648.12 | 10.92 | 39841.18 | 3648.13 2014-03-20 21:20:00 | 3648.00 | 3649.98 | 3648.00 | 3649.62 | 20.57 | 75043.61 | 3648.74 2014-03-20 21:21:00 | 3648.63 | 3648.63 | 3648.62 | 3648.63 | 4.55 | 16586.67 | 3648.63 2014-03-20 21:22:00 | 3648.63 | 3648.63 | 3648.33 | 3648.63 | 0.92 | 3363.98 | 3648.56 2014-03-20 21:23:00 | 3649.62 | 3650.00 | 3648.66 | 3648.66 | 34.45 | 125714.09 | 3649.18 2014-03-20 21:24:00 | 3650.00 | 3650.55 | 3648.81 | 3648.85 | 11.49 | 41942.88 | 3649.43 2014-03-20 21:25:00 | 3649.27 | 3651.00 | 3649.06 | 3651.00 | 26.27 | 95874.27 | 3649.99 2014-03-20 21:26:00 | 3649.81 | 3651.00 | 3649.59 | 3649.59 | 16.24 | 59262.36 | 3649.83 2014-03-20 21:27:00 | 3649.66 | 3650.83 | 3649.06 | 3649.20 | 25.94 | 94675.89 | 3650.51 2014-03-20 21:28:00 | 3649.46 | 3649.46 | 3649.46 | 3649.46 | 3.63 | 13247.54 | 3649.46 2014-03-20 21:29:00 | 3649.06 | 3649.07 | 3649.06 | 3649.06 | 0.43 | 1558.15 | 3649.06 2014-03-20 21:30:00 | 3649.06 | 3649.06 | 3649.00 | 3649.00 | 0.53 | 1926.69 | 3649.04 2014-03-20 21:31:00 | 3649.02 | 3649.35 | 3649.02 | 3649.35 | 3.26 | 11896.11 | 3649.11 2014-03-20 21:32:00 | 3649.03 | 3649.03 | 3649.00 | 3649.00 | 1.63 | 5933.30 | 3649.01 2014-03-20 21:33:00 | 3648.97 | 3649.00 | 3648.97 | 3649.00 | 3.19 | 11632.99 | 3648.99 2014-03-20 21:34:00 | . | . | . | . | . | . | . 2014-03-20 21:35:00 | 3649.00 | 3649.00 | 3649.00 | 3649.00 | 0.70 | 2554.30 | 3649.00 2014-03-20 21:36:00 | 3648.95 | 3648.95 | 3648.95 | 3648.95 | 0.70 | 2554.27 | 3648.95 2014-03-20 21:37:00 | 3648.81 | 3648.81 | 3648.10 | 3648.10 | 0.50 | 1824.08 | 3648.16 2014-03-20 21:38:00 | 3648.10 | 3648.99 | 3648.10 | 3648.10 | 2.56 | 9322.25 | 3648.63 2014-03-20 21:39:00 | 3649.00 | 3649.00 | 3648.10 | 3649.00 | 2.07 | 7549.32 | 3648.78 2014-03-20 21:40:00 | 3648.48 | 3648.48 | 3648.48 | 3648.48 | 0.45 | 1641.82 | 3648.48 2014-03-20 21:41:00 | 3648.48 | 3650.06 | 3648.00 | 3650.00 | 24.08 | 87860.36 | 3648.53 2014-03-20 21:42:00 | 3650.00 | 3651.12 | 3650.00 | 3650.00 | 9.18 | 33508.39 | 3650.15 2014-03-20 21:43:00 | 3650.21 | 3651.16 | 3650.00 | 3650.18 | 44.11 | 161006.30 | 3650.44 2014-03-20 21:44:00 | 3649.49 | 3650.00 | 3649.49 | 3650.00 | 11.36 | 41467.29 | 3649.97 2014-03-20 21:45:00 | 3649.77 | 3649.77 | 3649.48 | 3649.48 | 1.46 | 5335.90 | 3649.73 2014-03-20 21:46:00 | 3649.53 | 3649.61 | 3649.48 | 3649.48 | 1.47 | 5361.17 | 3649.54 2014-03-20 21:47:00 | 3650.00 | 3650.00 | 3649.98 | 3649.99 | 2.70 | 9854.99 | 3650.00 2014-03-20 21:48:00 | . | . | . | . | . | . | . 2014-03-20 21:49:00 | 3649.85 | 3649.86 | 3649.66 | 3649.66 | 6.58 | 24008.03 | 3649.75 2014-03-20 21:50:00 | 3649.66 | 3649.67 | 3649.66 | 3649.67 | 0.49 | 1770.09 | 3649.66 2014-03-20 21:51:00 | 3649.67 | 3649.67 | 3649.01 | 3649.01 | 0.76 | 2773.60 | 3649.48 2014-03-20 21:52:00 | 3648.98 | 3648.98 | 3647.83 | 3647.83 | 10.29 | 37548.65 | 3647.98 2014-03-20 21:53:00 | 3647.88 | 3647.88 | 3647.62 | 3647.62 | 0.07 | 240.75 | 3647.68 2014-03-20 21:54:00 | 3647.12 | 3647.13 | 3647.11 | 3647.11 | 0.20 | 740.37 | 3647.13 2014-03-20 21:55:00 | 3647.11 | 3647.11 | 3647.11 | 3647.11 | 0.18 | 649.19 | 3647.11 2014-03-20 21:56:00 | 3647.11 | 3647.11 | 3642.26 | 3642.66 | 11.84 | 43141.85 | 3643.74 2014-03-20 21:57:00 | 3644.11 | 3644.22 | 3642.42 | 3642.42 | 24.13 | 87931.97 | 3643.64 2014-03-20 21:58:00 | 3642.90 | 3643.77 | 3642.28 | 3643.28 | 33.33 | 121436.98 | 3643.15 2014-03-20 21:59:00 | 3642.46 | 3643.62 | 3642.22 | 3643.62 | 14.64 | 53336.94 | 3642.99 2014-03-20 22:00:00 | 3643.62 | 3644.00 | 3643.62 | 3644.00 | 1.96 | 7148.91 | 3643.68 2014-03-20 22:01:00 | 3643.84 | 3645.56 | 3643.84 | 3645.56 | 15.82 | 57650.73 | 3644.86 2014-03-20 22:02:00 | 3646.65 | 3647.12 | 3645.87 | 3647.12 | 15.60 | 56884.96 | 3646.94 2014-03-20 22:03:00 | 3647.00 | 3647.01 | 3644.00 | 3644.78 | 19.94 | 72698.97 | 3645.52 2014-03-20 22:04:00 | 3646.31 | 3646.31 | 3644.64 | 3645.59 | 10.03 | 36551.49 | 3645.67 2014-03-20 22:05:00 | 3644.60 | 3645.53 | 3644.60 | 3645.53 | 0.79 | 2886.56 | 3644.65 2014-03-20 22:06:00 | 3644.54 | 3644.54 | 3644.00 | 3644.00 | 7.63 | 27814.90 | 3644.03 2014-03-20 22:07:00 | 3644.00 | 3644.17 | 3642.00 | 3643.80 | 2.80 | 10186.16 | 3643.12 2014-03-20 22:08:00 | 3643.74 | 3646.23 | 3643.66 | 3645.41 | 21.09 | 76895.03 | 3645.52 2014-03-20 22:09:00 | 3645.18 | 3646.09 | 3644.80 | 3644.85 | 7.58 | 27625.02 | 3645.42 2014-03-20 22:10:00 | . | . | . | . | . | . | . 2014-03-20 22:11:00 | . | . | . | . | . | . | . 2014-03-20 22:12:00 | . | . | . | . | . | . | . 2014-03-20 22:13:00 | 3645.00 | 3645.00 | 3645.00 | 3645.00 | 0.01 | 47.39 | 3645.00 2014-03-20 22:14:00 | 3645.56 | 3646.30 | 3645.08 | 3645.35 | 10.89 | 39678.88 | 3645.28 2014-03-20 22:15:00 | 3645.26 | 3648.64 | 3642.00 | 3648.64 | 23.35 | 85106.34 | 3644.19 2014-03-20 22:16:00 | 3648.64 | 3648.64 | 3648.05 | 3648.64 | 1.14 | 4159.43 | 3648.62 2014-03-20 22:17:00 | 3648.85 | 3648.86 | 3642.00 | 3648.68 | 6.91 | 25207.43 | 3648.49 2014-03-20 22:18:00 | 3644.45 | 3647.76 | 3644.45 | 3647.64 | 2.25 | 8195.86 | 3647.47 2014-03-20 22:19:00 | 3647.39 | 3647.40 | 3647.39 | 3647.40 | 0.07 | 240.73 | 3647.39 2014-03-20 22:20:00 | 3647.37 | 3647.44 | 3642.10 | 3643.00 | 30.92 | 112686.78 | 3644.82 2014-03-20 22:21:00 | 3643.00 | 3646.94 | 3643.00 | 3644.82 | 41.99 | 153065.77 | 3644.94 2014-03-20 22:22:00 | 3645.34 | 3646.02 | 3642.00 | 3645.96 | 23.01 | 83872.67 | 3645.37 2014-03-20 22:23:00 | 3644.57 | 3646.93 | 3644.46 | 3646.93 | 4.68 | 17060.09 | 3645.32 2014-03-20 22:24:00 | 3647.15 | 3647.44 | 3646.34 | 3647.36 | 3.74 | 13652.04 | 3647.35 2014-03-20 22:25:00 | 3648.01 | 3648.01 | 3644.45 | 3646.80 | 12.67 | 46212.70 | 3646.84 2014-03-20 22:26:00 | 3642.00 | 3646.80 | 3642.00 | 3645.68 | 45.25 | 164965.03 | 3645.47 2014-03-20 22:27:00 | 3646.00 | 3646.75 | 3644.65 | 3644.66 | 9.54 | 34774.55 | 3645.51 2014-03-20 22:28:00 | 3646.12 | 3646.22 | 3642.05 | 3644.22 | 33.51 | 122145.12 | 3645.25 2014-03-20 22:29:00 | 3642.35 | 3646.77 | 3642.00 | 3646.77 | 17.34 | 63170.72 | 3643.90 2014-03-20 22:30:00 | 3647.38 | 3647.78 | 3644.53 | 3647.04 | 61.85 | 225561.17 | 3646.79 2014-03-20 22:31:00 | 3646.08 | 3646.57 | 3636.50 | 3639.38 | 67.02 | 243972.86 | 3640.35 2014-03-20 22:32:00 | 3641.09 | 3644.81 | 3637.82 | 3640.99 | 44.99 | 163819.82 | 3641.65 2014-03-20 22:33:00 | 3640.99 | 3644.13 | 3640.47 | 3641.88 | 8.57 | 31213.18 | 3641.29 2014-03-20 22:34:00 | 3641.34 | 3641.34 | 3640.74 | 3641.29 | 11.68 | 42514.95 | 3640.91 2014-03-20 22:35:00 | 3640.82 | 3641.14 | 3638.26 | 3640.05 | 20.77 | 75588.44 | 3640.01 2014-03-20 22:36:00 | 3641.00 | 3641.29 | 3639.74 | 3639.98 | 16.85 | 61323.65 | 3640.47 2014-03-20 22:37:00 | 3640.86 | 3640.86 | 3640.86 | 3640.86 | 0.01 | 47.33 | 3640.86 2014-03-20 22:38:00 | 3640.74 | 3640.87 | 3640.73 | 3640.87 | 1.95 | 7110.45 | 3640.78 2014-03-20 22:39:00 | 3642.34 | 3642.34 | 3641.28 | 3641.71 | 7.26 | 26443.88 | 3641.91 2014-03-20 22:40:00 | 3642.78 | 3645.00 | 3641.71 | 3642.74 | 0.94 | 3431.64 | 3642.93 2014-03-20 22:41:00 | 3641.79 | 3644.11 | 3641.79 | 3643.16 | 24.44 | 89019.13 | 3642.50 2014-03-20 22:42:00 | . | . | . | . | . | . | . 2014-03-20 22:43:00 | 3642.89 | 3642.90 | 3642.00 | 3642.00 | 2.30 | 8392.49 | 3642.57 2014-03-20 22:44:00 | 3645.00 | 3645.00 | 3642.36 | 3643.67 | 3.39 | 12365.02 | 3643.20 2014-03-20 22:45:00 | 3643.68 | 3643.68 | 3643.68 | 3643.68 | 2.27 | 8271.15 | 3643.68 2014-03-20 22:46:00 | 3643.94 | 3644.73 | 3643.94 | 3644.41 | 4.08 | 14869.21 | 3644.41 2014-03-20 22:47:00 | 3644.56 | 3645.06 | 3643.68 | 3644.29 | 8.95 | 32615.03 | 3644.14 2014-03-20 22:48:00 | 3644.27 | 3645.89 | 3644.27 | 3644.83 | 10.67 | 38887.00 | 3644.52 2014-03-20 22:49:00 | 3645.04 | 3645.80 | 3645.01 | 3645.79 | 29.80 | 108629.11 | 3645.15 2014-03-20 22:50:00 | 3645.92 | 3647.70 | 3645.92 | 3646.32 | 13.89 | 50654.49 | 3646.31 2014-03-20 22:51:00 | 3646.31 | 3647.69 | 3646.02 | 3647.43 | 10.12 | 36897.55 | 3647.08 2014-03-20 22:52:00 | 3646.35 | 3647.43 | 3646.32 | 3647.43 | 6.50 | 23698.30 | 3647.01 2014-03-20 22:53:00 | 3647.50 | 3648.00 | 3646.05 | 3647.43 | 14.38 | 52461.00 | 3647.43 2014-03-20 22:54:00 | 3647.43 | 3647.74 | 3645.15 | 3645.15 | 36.20 | 132014.78 | 3646.62 2014-03-20 22:55:00 | 3645.55 | 3646.55 | 3644.23 | 3644.24 | 22.33 | 81388.01 | 3645.27 2014-03-20 22:56:00 | 3644.24 | 3646.49 | 3644.22 | 3644.22 | 36.15 | 131775.78 | 3645.75 2014-03-20 22:57:00 | 3644.51 | 3646.42 | 3643.03 | 3644.87 | 30.28 | 110345.28 | 3644.04 2014-03-20 22:58:00 | 3644.87 | 3646.54 | 3644.86 | 3645.55 | 23.46 | 85524.42 | 3645.39 2014-03-20 22:59:00 | 3645.49 | 3648.00 | 3645.49 | 3647.49 | 34.09 | 124282.10 | 3645.92 2014-03-20 23:00:00 | 3647.57 | 3648.00 | 3646.00 | 3647.34 | 36.50 | 133118.06 | 3646.87 2014-03-20 23:01:00 | 3646.97 | 3647.43 | 3646.30 | 3647.36 | 58.47 | 213240.58 | 3646.82 2014-03-20 23:02:00 | 3647.29 | 3648.00 | 3645.92 | 3648.00 | 8.00 | 29186.54 | 3646.95 2014-03-20 23:03:00 | 3648.37 | 3649.00 | 3647.29 | 3648.94 | 4.08 | 14868.17 | 3648.63 2014-03-20 23:04:00 | 3648.94 | 3652.35 | 3648.86 | 3652.35 | 18.89 | 68969.70 | 3650.35 2014-03-20 23:05:00 | 3650.01 | 3651.05 | 3649.96 | 3650.52 | 12.22 | 44602.34 | 3650.54 2014-03-20 23:06:00 | 3649.74 | 3650.74 | 3649.74 | 3650.74 | 5.12 | 18705.23 | 3650.51 2014-03-20 23:07:00 | 3650.21 | 3653.02 | 3650.21 | 3651.00 | 8.64 | 31560.05 | 3651.09 2014-03-20 23:08:00 | 3651.00 | 3651.98 | 3651.00 | 3651.01 | 4.26 | 15542.51 | 3651.05 2014-03-20 23:09:00 | 3651.00 | 3651.00 | 3650.00 | 3650.00 | 2.53 | 9224.75 | 3650.48 2014-03-20 23:10:00 | 3650.10 | 3653.44 | 3650.10 | 3651.76 | 3.93 | 14337.92 | 3651.11 2014-03-20 23:11:00 | 3650.00 | 3653.37 | 3650.00 | 3653.37 | 35.52 | 129716.23 | 3651.92 2014-03-20 23:12:00 | 3651.29 | 3653.43 | 3651.29 | 3653.00 | 14.98 | 54731.72 | 3652.68 2014-03-20 23:13:00 | 3652.98 | 3654.25 | 3651.05 | 3651.80 | 61.29 | 223900.93 | 3653.14 2014-03-20 23:14:00 | 3653.59 | 3655.29 | 3651.80 | 3654.60 | 51.95 | 189827.20 | 3653.97 2014-03-20 23:15:00 | 3655.49 | 3655.91 | 3651.10 | 3653.73 | 38.38 | 140247.78 | 3654.57 2014-03-20 23:16:00 | 3654.50 | 3654.50 | 3647.12 | 3649.73 | 37.01 | 135112.86 | 3650.81 2014-03-20 23:17:00 | 3649.73 | 3653.85 | 3647.37 | 3651.28 | 36.74 | 134098.60 | 3649.93 2014-03-20 23:18:00 | 3653.36 | 3653.85 | 3651.36 | 3653.29 | 36.52 | 133377.70 | 3652.38 2014-03-20 23:19:00 | 3652.15 | 3653.04 | 3650.58 | 3650.63 | 35.66 | 130223.47 | 3652.22 2014-03-20 23:20:00 | 3650.58 | 3651.97 | 3650.58 | 3651.01 | 11.11 | 40574.33 | 3651.07 2014-03-20 23:21:00 | 3651.65 | 3654.46 | 3651.64 | 3653.99 | 26.48 | 96746.82 | 3653.30 2014-03-20 23:22:00 | 3654.00 | 3654.73 | 3653.86 | 3654.00 | 4.71 | 17206.50 | 3653.96 2014-03-20 23:23:00 | 3654.00 | 3660.99 | 3653.52 | 3660.43 | 21.72 | 79448.57 | 3658.70 2014-03-20 23:24:00 | 3660.42 | 3660.42 | 3657.80 | 3658.03 | 29.33 | 107306.89 | 3658.36 2014-03-20 23:25:00 | 3658.07 | 3659.46 | 3658.07 | 3658.07 | 5.51 | 20164.98 | 3659.04 2014-03-20 23:26:00 | 3659.06 | 3659.28 | 3656.98 | 3657.83 | 47.08 | 172238.71 | 3658.50 2014-03-20 23:27:00 | 3657.42 | 3657.42 | 3648.88 | 3650.28 | 14.65 | 53531.62 | 3653.54 2014-03-20 23:28:00 | 3650.90 | 3652.75 | 3648.90 | 3652.61 | 36.56 | 133489.92 | 3651.06 2014-03-20 23:29:00 | 3652.83 | 3653.44 | 3649.00 | 3650.00 | 40.14 | 146585.68 | 3651.77 2014-03-20 23:30:00 | 3650.35 | 3650.35 | 3649.01 | 3649.11 | 14.36 | 52417.14 | 3649.71 2014-03-20 23:31:00 | 3649.34 | 3649.35 | 3646.19 | 3646.72 | 21.48 | 78343.99 | 3648.15 2014-03-20 23:32:00 | 3646.73 | 3647.00 | 3645.89 | 3646.01 | 14.51 | 52919.60 | 3646.36 2014-03-20 23:33:00 | 3646.20 | 3649.91 | 3646.20 | 3649.91 | 26.63 | 97156.48 | 3648.25 2014-03-20 23:34:00 | 3650.00 | 3652.77 | 3649.65 | 3649.65 | 46.35 | 169189.05 | 3650.64 2014-03-20 23:35:00 | 3650.00 | 3651.00 | 3649.00 | 3650.41 | 4.77 | 17415.07 | 3650.19 2014-03-20 23:36:00 | 3648.79 | 3650.19 | 3647.05 | 3647.61 | 25.99 | 94809.87 | 3648.64 2014-03-20 23:37:00 | 3647.60 | 3647.84 | 3645.45 | 3646.79 | 19.27 | 70274.62 | 3647.22 2014-03-20 23:38:00 | 3647.49 | 3650.77 | 3647.04 | 3649.22 | 25.69 | 93745.46 | 3649.10 2014-03-20 23:39:00 | 3649.82 | 3650.77 | 3648.01 | 3649.77 | 31.89 | 116386.36 | 3649.73 2014-03-20 23:40:00 | 3649.71 | 3649.99 | 3647.67 | 3647.67 | 35.41 | 129221.59 | 3649.09 2014-03-20 23:41:00 | 3647.51 | 3648.63 | 3646.73 | 3648.41 | 19.06 | 69534.36 | 3647.61 2014-03-20 23:42:00 | 3648.41 | 3649.42 | 3647.80 | 3648.41 | 1.94 | 7081.75 | 3648.50 2014-03-20 23:43:00 | 3648.47 | 3648.85 | 3645.44 | 3648.16 | 25.58 | 93318.06 | 3647.52 2014-03-20 23:44:00 | 3648.41 | 3648.65 | 3646.00 | 3648.65 | 49.42 | 180288.36 | 3648.01 2014-03-20 23:45:00 | 3648.77 | 3649.00 | 3646.00 | 3647.00 | 3.14 | 11438.43 | 3647.46 2014-03-20 23:46:00 | 3647.98 | 3648.77 | 3645.57 | 3647.00 | 31.23 | 113860.29 | 3646.45 2014-03-20 23:47:00 | 3647.85 | 3647.85 | 3647.00 | 3647.00 | 2.32 | 8461.09 | 3647.02 2014-03-20 23:48:00 | 3647.00 | 3647.00 | 3645.70 | 3646.97 | 10.92 | 39823.38 | 3646.50 2014-03-20 23:49:00 | 3646.98 | 3646.98 | 3646.03 | 3646.03 | 2.46 | 8971.08 | 3646.78 2014-03-20 23:50:00 | 3646.45 | 3646.45 | 3646.41 | 3646.45 | 9.14 | 33310.25 | 3646.44 2014-03-20 23:51:00 | 3646.04 | 3646.59 | 3641.79 | 3642.85 | 43.09 | 157013.37 | 3644.10 2014-03-20 23:52:00 | 3644.06 | 3644.06 | 3642.26 | 3643.00 | 10.29 | 37476.01 | 3643.05 2014-03-20 23:53:00 | 3643.98 | 3643.98 | 3643.00 | 3643.01 | 1.44 | 5257.27 | 3643.29 2014-03-20 23:54:00 | 3643.00 | 3643.00 | 3642.94 | 3642.94 | 1.12 | 4072.84 | 3642.97 2014-03-20 23:55:00 | . | . | . | . | . | . | . 2014-03-20 23:56:00 | 3643.03 | 3643.04 | 3642.76 | 3642.76 | 4.15 | 15133.08 | 3643.01 2014-03-20 23:57:00 | 3643.04 | 3643.05 | 3643.04 | 3643.05 | 1.00 | 3643.04 | 3643.04 2014-03-20 23:58:00 | . | . | . | . | . | . | . 2014-03-20 23:59:00 | 3643.05 | 3644.06 | 3643.05 | 3644.00 | 3.15 | 11471.16 | 3643.95 2014-03-21 00:00:00 | 3643.85 | 3643.85 | 3643.24 | 3643.76 | 0.12 | 419.02 | 3643.68 2014-03-21 00:01:00 | 3643.67 | 3645.88 | 3643.66 | 3645.33 | 60.37 | 220026.51 | 3644.94 2014-03-21 00:02:00 | 3645.96 | 3647.98 | 3645.93 | 3647.59 | 27.10 | 98824.52 | 3647.06 2014-03-21 00:03:00 | 3647.64 | 3647.69 | 3645.16 | 3646.99 | 0.74 | 2698.64 | 3646.80 2014-03-21 00:04:00 | 3645.88 | 3652.45 | 3645.11 | 3652.45 | 15.87 | 57908.97 | 3648.73 2014-03-21 00:05:00 | 3652.45 | 3654.45 | 3645.17 | 3653.08 | 43.34 | 158275.04 | 3652.11 2014-03-21 00:06:00 | 3653.03 | 3653.03 | 3649.26 | 3650.06 | 59.91 | 218687.93 | 3650.52 2014-03-21 00:07:00 | 3650.05 | 3650.43 | 3650.00 | 3650.43 | 6.27 | 22897.63 | 3650.19 2014-03-21 00:08:00 | 3650.44 | 3650.89 | 3649.89 | 3649.94 | 9.96 | 36338.18 | 3650.24 2014-03-21 00:09:00 | 3649.94 | 3654.22 | 3647.05 | 3648.29 | 60.77 | 221700.41 | 3648.07 2014-03-21 00:10:00 | 3647.86 | 3648.40 | 3646.72 | 3647.15 | 46.56 | 169826.40 | 3647.71 2014-03-21 00:11:00 | 3646.60 | 3647.72 | 3646.60 | 3647.72 | 52.18 | 190318.05 | 3647.55 2014-03-21 00:12:00 | 3647.70 | 3649.62 | 3647.70 | 3649.40 | 32.61 | 118996.56 | 3649.19 2014-03-21 00:13:00 | 3649.08 | 3649.32 | 3649.08 | 3649.32 | 0.51 | 1857.39 | 3649.10 2014-03-21 00:14:00 | 3649.11 | 3650.00 | 3649.08 | 3649.25 | 18.45 | 67335.49 | 3649.82 2014-03-21 00:15:00 | 3650.00 | 3650.16 | 3648.03 | 3649.54 | 38.19 | 139387.69 | 3649.66 2014-03-21 00:16:00 | 3649.09 | 3652.98 | 3649.09 | 3651.91 | 42.15 | 153940.98 | 3651.96 2014-03-21 00:17:00 | 3652.90 | 3652.90 | 3650.12 | 3651.36 | 39.69 | 144911.03 | 3651.53 2014-03-21 00:18:00 | 3651.17 | 3651.26 | 3650.16 | 3651.20 | 53.07 | 193729.09 | 3650.79 2014-03-21 00:19:00 | 3651.20 | 3651.20 | 3650.00 | 3650.21 | 12.31 | 44924.53 | 3650.32 2014-03-21 00:20:00 | 3650.10 | 3650.10 | 3650.00 | 3650.00 | 23.16 | 84545.38 | 3650.02 2014-03-21 00:21:00 | 3649.97 | 3650.00 | 3646.00 | 3647.86 | 40.33 | 147138.13 | 3648.17 2014-03-21 00:22:00 | 3646.97 | 3648.98 | 3645.89 | 3647.99 | 78.80 | 287462.55 | 3647.86 2014-03-21 00:23:00 | 3647.85 | 3649.26 | 3646.10 | 3647.04 | 64.27 | 234487.14 | 3648.41 2014-03-21 00:24:00 | 3646.16 | 3646.99 | 3646.00 | 3646.00 | 9.13 | 33279.16 | 3646.23 2014-03-21 00:25:00 | 3645.95 | 3646.00 | 3645.95 | 3646.00 | 12.57 | 45837.46 | 3646.00 2014-03-21 00:26:00 | 3645.99 | 3645.99 | 3645.16 | 3645.16 | 3.55 | 12923.90 | 3645.67 2014-03-21 00:27:00 | 3645.16 | 3645.16 | 3644.71 | 3644.71 | 14.25 | 51923.96 | 3645.07 2014-03-21 00:28:00 | 3644.12 | 3644.12 | 3643.49 | 3643.49 | 15.27 | 55627.52 | 3643.88 2014-03-21 00:29:00 | 3643.50 | 3645.11 | 3643.50 | 3643.86 | 34.79 | 126783.27 | 3643.93 2014-03-21 00:30:00 | 3643.50 | 3645.06 | 3643.50 | 3644.64 | 17.10 | 62323.28 | 3644.21 2014-03-21 00:31:00 | 3643.86 | 3644.00 | 3643.23 | 3643.24 | 11.76 | 42850.71 | 3643.77 2014-03-21 00:32:00 | 3643.14 | 3644.00 | 3636.50 | 3638.74 | 56.88 | 207074.09 | 3640.86 2014-03-21 00:33:00 | 3636.51 | 3639.99 | 3636.50 | 3639.16 | 98.29 | 357616.58 | 3638.27 2014-03-21 00:34:00 | 3637.81 | 3639.88 | 3636.45 | 3636.91 | 114.92 | 418023.73 | 3637.39 2014-03-21 00:35:00 | 3636.86 | 3640.01 | 3636.86 | 3637.43 | 58.70 | 213565.82 | 3638.38 2014-03-21 00:36:00 | 3639.33 | 3641.73 | 3637.51 | 3640.10 | 43.68 | 159010.48 | 3640.27 2014-03-21 00:37:00 | 3639.27 | 3639.97 | 3637.41 | 3638.26 | 35.03 | 127465.31 | 3638.64 2014-03-21 00:38:00 | 3638.26 | 3638.26 | 3636.94 | 3637.00 | 19.47 | 70833.55 | 3637.53 2014-03-21 00:39:00 | 3637.00 | 3637.00 | 3630.18 | 3630.18 | 24.98 | 90763.84 | 3634.19 2014-03-21 00:40:00 | 3634.41 | 3638.44 | 3630.19 | 3632.27 | 67.49 | 245226.02 | 3633.52 2014-03-21 00:41:00 | 3632.77 | 3634.45 | 3631.07 | 3631.74 | 21.74 | 78956.90 | 3632.54 2014-03-21 00:42:00 | 3633.00 | 3636.99 | 3632.94 | 3633.30 | 14.95 | 54320.07 | 3633.94 2014-03-21 00:43:00 | 3635.27 | 3635.60 | 3630.00 | 3631.69 | 75.15 | 272977.59 | 3632.68 2014-03-21 00:44:00 | 3630.97 | 3630.97 | 3627.87 | 3627.87 | 13.42 | 48671.33 | 3628.13 2014-03-21 00:45:00 | 3627.82 | 3628.11 | 3625.15 | 3625.15 | 31.51 | 114280.24 | 3626.33 2014-03-21 00:46:00 | 3625.15 | 3625.15 | 3621.68 | 3621.99 | 33.89 | 122807.20 | 3623.49 2014-03-21 00:47:00 | 3621.99 | 3624.28 | 3621.58 | 3624.28 | 40.46 | 146564.38 | 3622.54 2014-03-21 00:48:00 | 3624.29 | 3632.68 | 3624.29 | 3630.00 | 52.01 | 188769.16 | 3629.34 2014-03-21 00:49:00 | 3630.00 | 3630.15 | 3627.00 | 3629.00 | 55.79 | 202481.90 | 3629.55 2014-03-21 00:50:00 | 3628.78 | 3632.00 | 3628.78 | 3630.50 | 43.20 | 156845.30 | 3630.68 2014-03-21 00:51:00 | 3630.51 | 3632.00 | 3624.06 | 3624.06 | 81.15 | 294423.94 | 3628.01 2014-03-21 00:52:00 | 3627.45 | 3629.00 | 3625.02 | 3627.22 | 54.57 | 197915.68 | 3626.69 2014-03-21 00:53:00 | 3628.63 | 3628.98 | 3625.01 | 3627.17 | 62.40 | 226349.57 | 3627.22 2014-03-21 00:54:00 | 3628.80 | 3628.80 | 3621.00 | 3622.00 | 42.55 | 154182.60 | 3623.48 2014-03-21 00:55:00 | 3622.00 | 3627.00 | 3622.00 | 3624.64 | 73.36 | 265851.32 | 3623.78 2014-03-21 00:56:00 | 3624.46 | 3624.52 | 3622.01 | 3622.99 | 21.92 | 79424.85 | 3623.56 2014-03-21 00:57:00 | 3623.00 | 3623.05 | 3620.11 | 3620.11 | 47.85 | 173315.70 | 3621.91 2014-03-21 00:58:00 | 3621.67 | 3622.93 | 3620.03 | 3620.15 | 19.02 | 68860.66 | 3620.43 2014-03-21 00:59:00 | 3620.03 | 3622.80 | 3618.46 | 3619.36 | 102.08 | 369595.93 | 3620.54 2014-03-21 01:00:00 | 3618.48 | 3618.62 | 3616.00 | 3618.24 | 38.38 | 138832.39 | 3617.59 2014-03-21 01:01:00 | 3616.10 | 3618.42 | 3616.00 | 3617.85 | 115.98 | 419488.22 | 3616.87 2014-03-21 01:02:00 | 3617.88 | 3617.90 | 3616.00 | 3616.05 | 30.77 | 111310.90 | 3617.16 2014-03-21 01:03:00 | 3616.04 | 3617.90 | 3616.04 | 3617.69 | 19.40 | 70167.09 | 3617.42 2014-03-21 01:04:00 | 3617.93 | 3625.00 | 3617.90 | 3621.75 | 30.36 | 109904.01 | 3620.38 2014-03-21 01:05:00 | 3623.73 | 3625.00 | 3617.90 | 3621.76 | 85.55 | 309834.44 | 3621.68 2014-03-21 01:06:00 | 3621.75 | 3622.00 | 3618.06 | 3618.96 | 30.69 | 111107.97 | 3619.86 2014-03-21 01:07:00 | 3618.45 | 3619.00 | 3614.09 | 3614.42 | 48.05 | 173784.55 | 3616.52 2014-03-21 01:08:00 | 3615.27 | 3616.90 | 3613.50 | 3614.72 | 85.67 | 309645.27 | 3614.56 2014-03-21 01:09:00 | 3614.57 | 3618.12 | 3613.00 | 3615.58 | 73.15 | 264479.67 | 3615.38 2014-03-21 01:10:00 | 3616.53 | 3616.53 | 3611.90 | 3613.95 | 63.77 | 230453.52 | 3613.71 2014-03-21 01:11:00 | 3611.98 | 3613.89 | 3606.00 | 3610.00 | 159.00 | 574011.38 | 3610.18 2014-03-21 01:12:00 | 3610.00 | 3615.00 | 3606.00 | 3612.44 | 140.61 | 507629.33 | 3610.14 2014-03-21 01:13:00 | 3610.58 | 3612.83 | 3610.04 | 3611.06 | 41.77 | 150837.49 | 3610.97 2014-03-21 01:14:00 | 3611.27 | 3612.00 | 3611.00 | 3611.01 | 22.25 | 80370.05 | 3611.49 2014-03-21 01:15:00 | 3611.80 | 3611.99 | 3611.00 | 3611.50 | 25.89 | 93472.73 | 3611.08 2014-03-21 01:16:00 | 3611.33 | 3611.35 | 3611.00 | 3611.02 | 15.12 | 54606.47 | 3611.06 2014-03-21 01:17:00 | 3611.69 | 3612.00 | 3611.00 | 3612.00 | 29.08 | 105016.07 | 3611.90 2014-03-21 01:18:00 | 3612.00 | 3614.84 | 3612.00 | 3613.53 | 68.76 | 248476.49 | 3613.57 2014-03-21 01:19:00 | 3613.96 | 3624.90 | 3613.96 | 3619.95 | 20.76 | 75064.44 | 3616.34 2014-03-21 01:20:00 | 3616.24 | 3618.88 | 3610.90 | 3616.14 | 94.75 | 342484.46 | 3614.69 2014-03-21 01:21:00 | 3616.63 | 3618.13 | 3616.00 | 3616.85 | 51.48 | 186198.81 | 3617.13 2014-03-21 01:22:00 | 3616.05 | 3617.02 | 3616.04 | 3616.50 | 18.21 | 65843.84 | 3616.60 2014-03-21 01:23:00 | 3616.00 | 3617.58 | 3615.48 | 3616.89 | 81.58 | 295092.52 | 3617.08 2014-03-21 01:24:00 | 3615.98 | 3616.78 | 3612.20 | 3612.65 | 76.56 | 276646.25 | 3613.65 2014-03-21 01:25:00 | 3612.66 | 3614.79 | 3612.14 | 3613.84 | 124.80 | 450943.92 | 3613.45 2014-03-21 01:26:00 | 3613.50 | 3613.50 | 3611.00 | 3611.26 | 62.89 | 227163.42 | 3612.02 2014-03-21 01:27:00 | 3611.05 | 3612.80 | 3610.00 | 3611.21 | 30.67 | 110751.18 | 3611.18 2014-03-21 01:28:00 | 3611.54 | 3612.70 | 3609.59 | 3611.90 | 65.70 | 237251.07 | 3611.24 2014-03-21 01:29:00 | 3611.94 | 3614.44 | 3611.91 | 3614.41 | 7.10 | 25650.06 | 3613.19 2014-03-21 01:30:00 | 3614.42 | 3619.99 | 3613.83 | 3618.85 | 89.12 | 322306.87 | 3616.51 2014-03-21 01:31:00 | 3618.59 | 3620.87 | 3618.25 | 3618.30 | 101.47 | 367215.58 | 3618.81 2014-03-21 01:32:00 | 3618.10 | 3619.98 | 3616.97 | 3617.99 | 41.67 | 150744.49 | 3618.01 2014-03-21 01:33:00 | 3617.90 | 3618.00 | 3617.03 | 3617.50 | 12.34 | 44624.50 | 3617.42 2014-03-21 01:34:00 | 3618.00 | 3621.40 | 3618.00 | 3620.00 | 53.39 | 193265.19 | 3620.01 2014-03-21 01:35:00 | 3619.98 | 3621.00 | 3618.83 | 3618.84 | 96.59 | 349664.83 | 3619.98 2014-03-21 01:36:00 | 3618.86 | 3620.00 | 3618.00 | 3618.31 | 62.57 | 226438.52 | 3619.14 2014-03-21 01:37:00 | 3618.12 | 3618.90 | 3616.42 | 3618.71 | 57.02 | 206288.96 | 3617.90 2014-03-21 01:38:00 | 3618.00 | 3618.01 | 3615.00 | 3617.01 | 22.81 | 82473.94 | 3616.48 2014-03-21 01:39:00 | 3617.14 | 3619.00 | 3612.00 | 3617.41 | 53.37 | 192997.48 | 3616.56 2014-03-21 01:40:00 | 3617.51 | 3620.00 | 3615.00 | 3615.00 | 75.11 | 271724.89 | 3617.79 2014-03-21 01:41:00 | 3614.28 | 3617.59 | 3612.03 | 3613.41 | 111.89 | 404328.36 | 3613.72 2014-03-21 01:42:00 | 3612.03 | 3612.15 | 3611.10 | 3611.13 | 13.80 | 49856.05 | 3611.97 2014-03-21 01:43:00 | 3611.03 | 3611.10 | 3606.58 | 3609.12 | 40.68 | 146822.36 | 3609.29 2014-03-21 01:44:00 | 3610.00 | 3610.00 | 3605.00 | 3605.00 | 72.90 | 262971.37 | 3607.29 2014-03-21 01:45:00 | 3605.00 | 3606.00 | 3601.01 | 3601.80 | 53.36 | 192244.20 | 3603.11 2014-03-21 01:46:00 | 3601.02 | 3601.02 | 3595.71 | 3596.00 | 247.55 | 891006.06 | 3599.30 2014-03-21 01:47:00 | 3595.84 | 3602.20 | 3592.45 | 3600.01 | 105.53 | 379659.14 | 3597.78 2014-03-21 01:48:00 | 3600.04 | 3602.99 | 3599.39 | 3600.91 | 37.88 | 136375.11 | 3600.66 2014-03-21 01:49:00 | 3601.34 | 3602.91 | 3596.01 | 3601.50 | 106.47 | 383340.61 | 3600.59 2014-03-21 01:50:00 | 3602.04 | 3602.93 | 3600.00 | 3600.15 | 79.90 | 287762.59 | 3601.58 2014-03-21 01:51:00 | 3601.24 | 3602.00 | 3600.14 | 3601.00 | 80.33 | 289270.29 | 3601.02 2014-03-21 01:52:00 | 3599.90 | 3605.00 | 3599.80 | 3600.17 | 67.38 | 242680.78 | 3601.46 2014-03-21 01:53:00 | 3601.48 | 3602.00 | 3600.30 | 3600.30 | 133.01 | 478959.42 | 3600.90 2014-03-21 01:54:00 | 3600.30 | 3601.78 | 3600.00 | 3601.00 | 79.27 | 285433.11 | 3600.86 2014-03-21 01:55:00 | 3600.91 | 3602.00 | 3600.00 | 3600.60 | 32.07 | 115466.10 | 3600.33 2014-03-21 01:56:00 | 3600.99 | 3601.00 | 3598.00 | 3599.90 | 60.53 | 217887.46 | 3599.66 2014-03-21 01:57:00 | 3599.87 | 3600.95 | 3598.66 | 3600.20 | 20.76 | 74720.56 | 3599.43 2014-03-21 01:58:00 | 3600.00 | 3601.00 | 3595.10 | 3596.67 | 35.00 | 125926.11 | 3598.09 2014-03-21 01:59:00 | 3597.99 | 3599.95 | 3596.02 | 3597.00 | 73.25 | 263521.52 | 3597.66 2014-03-21 02:00:00 | 3597.00 | 3597.01 | 3589.02 | 3590.00 | 102.02 | 366617.23 | 3593.69 2014-03-21 02:01:00 | 3590.00 | 3595.00 | 3587.79 | 3593.47 | 84.70 | 304007.32 | 3589.39 2014-03-21 02:02:00 | 3590.01 | 3600.74 | 3587.78 | 3600.00 | 171.28 | 615525.49 | 3593.70 2014-03-21 02:03:00 | 3600.00 | 3600.01 | 3588.00 | 3590.53 | 138.23 | 496794.78 | 3594.02 2014-03-21 02:04:00 | 3590.53 | 3595.02 | 3589.01 | 3591.00 | 142.90 | 513176.88 | 3591.19 2014-03-21 02:05:00 | 3590.99 | 3593.18 | 3590.93 | 3592.38 | 100.15 | 359773.16 | 3592.41 2014-03-21 02:06:00 | 3592.16 | 3592.96 | 3588.00 | 3589.91 | 85.26 | 306025.55 | 3589.45 2014-03-21 02:07:00 | 3589.89 | 3594.95 | 3588.08 | 3593.92 | 137.65 | 494072.83 | 3589.45 2014-03-21 02:08:00 | 3593.39 | 3594.95 | 3590.18 | 3594.08 | 142.47 | 511947.48 | 3593.29 2014-03-21 02:09:00 | 3593.99 | 3594.89 | 3591.20 | 3592.19 | 120.77 | 434008.13 | 3593.65 2014-03-21 02:10:00 | 3592.19 | 3595.00 | 3591.23 | 3594.00 | 124.36 | 446922.55 | 3593.90 2014-03-21 02:11:00 | 3594.00 | 3594.00 | 3588.00 | 3590.00 | 26.29 | 94389.70 | 3590.74 2014-03-21 02:12:00 | 3590.05 | 3592.54 | 3589.04 | 3592.54 | 82.89 | 297594.87 | 3590.24 2014-03-21 02:13:00 | 3592.72 | 3595.00 | 3591.59 | 3593.82 | 40.18 | 144375.13 | 3593.30 2014-03-21 02:14:00 | 3593.39 | 3594.88 | 3592.01 | 3593.00 | 129.91 | 466824.81 | 3593.36 2014-03-21 02:15:00 | 3593.00 | 3593.00 | 3589.00 | 3589.00 | 41.86 | 150285.90 | 3590.03 2014-03-21 02:16:00 | 3589.00 | 3590.32 | 3586.10 | 3586.10 | 49.18 | 176484.72 | 3588.55 2014-03-21 02:17:00 | 3586.10 | 3587.03 | 3580.00 | 3580.11 | 112.24 | 402352.12 | 3584.81 2014-03-21 02:18:00 | 3580.00 | 3584.00 | 3572.00 | 3575.00 | 154.83 | 553819.87 | 3576.93 2014-03-21 02:19:00 | 3577.96 | 3577.98 | 3573.02 | 3575.04 | 222.85 | 796868.38 | 3575.81 2014-03-21 02:20:00 | 3575.00 | 3575.00 | 3573.40 | 3574.80 | 69.14 | 247141.33 | 3574.51 2014-03-21 02:21:00 | 3574.00 | 3578.00 | 3573.00 | 3575.92 | 187.24 | 669576.65 | 3576.11 2014-03-21 02:22:00 | 3573.66 | 3577.95 | 3573.34 | 3576.93 | 48.15 | 172151.68 | 3575.17 2014-03-21 02:23:00 | 3575.12 | 3575.92 | 3570.00 | 3570.00 | 39.39 | 140664.66 | 3571.53 2014-03-21 02:24:00 | 3571.98 | 3574.99 | 3568.00 | 3569.40 | 175.94 | 627913.59 | 3568.99 2014-03-21 02:25:00 | 3569.17 | 3570.00 | 3565.01 | 3565.01 | 79.46 | 283533.88 | 3568.48 2014-03-21 02:26:00 | 3565.01 | 3567.00 | 3561.00 | 3561.01 | 118.25 | 421395.64 | 3563.66 2014-03-21 02:27:00 | 3561.01 | 3564.00 | 3557.50 | 3558.12 | 92.81 | 330400.41 | 3559.97 2014-03-21 02:28:00 | 3557.01 | 3573.99 | 3557.01 | 3569.65 | 108.93 | 388154.34 | 3563.21 2014-03-21 02:29:00 | 3569.65 | 3576.00 | 3566.89 | 3575.99 | 188.52 | 673134.29 | 3570.66 2014-03-21 02:30:00 | 3575.98 | 3578.00 | 3570.01 | 3573.02 | 157.91 | 564508.44 | 3574.78 2014-03-21 02:31:00 | 3571.00 | 3573.38 | 3562.32 | 3563.44 | 74.27 | 264951.03 | 3567.36 2014-03-21 02:32:00 | 3563.04 | 3575.90 | 3563.04 | 3574.00 | 141.09 | 503082.56 | 3565.63 2014-03-21 02:33:00 | 3573.98 | 3574.00 | 3568.00 | 3573.13 | 91.21 | 325727.24 | 3571.26 2014-03-21 02:34:00 | 3573.31 | 3578.00 | 3572.84 | 3578.00 | 10.89 | 38916.63 | 3574.92 2014-03-21 02:35:00 | 3578.00 | 3596.00 | 3578.00 | 3588.00 | 184.49 | 661654.21 | 3586.32 2014-03-21 02:36:00 | 3588.00 | 3588.01 | 3579.02 | 3583.18 | 134.07 | 480422.52 | 3583.34 2014-03-21 02:37:00 | 3579.17 | 3584.95 | 3579.17 | 3581.87 | 110.84 | 396982.09 | 3581.58 2014-03-21 02:38:00 | 3582.63 | 3583.85 | 3579.00 | 3579.01 | 112.01 | 401045.09 | 3580.34 2014-03-21 02:39:00 | 3579.96 | 3582.86 | 3579.00 | 3580.86 | 62.82 | 224898.50 | 3580.22 2014-03-21 02:40:00 | 3579.01 | 3580.80 | 3579.00 | 3580.00 | 78.97 | 282707.23 | 3579.80 2014-03-21 02:41:00 | 3580.00 | 3585.00 | 3579.10 | 3582.73 | 75.68 | 271099.40 | 3582.37 2014-03-21 02:42:00 | 3583.85 | 3585.00 | 3579.10 | 3585.00 | 120.02 | 430027.92 | 3582.88 2014-03-21 02:43:00 | 3585.00 | 3599.99 | 3585.00 | 3599.99 | 218.78 | 786571.46 | 3595.28 2014-03-21 02:44:00 | 3600.00 | 3608.90 | 3598.00 | 3601.01 | 89.89 | 323684.60 | 3600.98 2014-03-21 02:45:00 | 3601.00 | 3609.79 | 3600.00 | 3608.91 | 204.69 | 737716.39 | 3604.10 2014-03-21 02:46:00 | 3608.92 | 3612.99 | 3600.00 | 3601.01 | 113.20 | 408260.38 | 3606.54 2014-03-21 02:47:00 | 3602.89 | 3604.65 | 3599.50 | 3599.50 | 107.73 | 388029.33 | 3601.90 2014-03-21 02:48:00 | 3599.29 | 3603.92 | 3597.00 | 3601.03 | 30.71 | 110569.32 | 3600.67 2014-03-21 02:49:00 | 3600.72 | 3600.89 | 3600.00 | 3600.00 | 65.89 | 237190.17 | 3600.06 2014-03-21 02:50:00 | 3600.00 | 3601.00 | 3600.00 | 3600.91 | 102.76 | 369956.74 | 3600.20 2014-03-21 02:51:00 | 3600.00 | 3604.15 | 3595.00 | 3600.00 | 122.95 | 442493.54 | 3599.09 2014-03-21 02:52:00 | 3598.84 | 3609.90 | 3597.00 | 3598.60 | 179.64 | 647017.95 | 3601.77 2014-03-21 02:53:00 | 3597.09 | 3604.71 | 3597.09 | 3600.58 | 61.49 | 221413.09 | 3600.80 2014-03-21 02:54:00 | 3600.77 | 3620.00 | 3600.00 | 3606.54 | 179.52 | 647296.19 | 3605.79 2014-03-21 02:55:00 | 3602.90 | 3614.99 | 3602.45 | 3612.23 | 180.47 | 651304.14 | 3608.91 2014-03-21 02:56:00 | 3612.28 | 3614.90 | 3612.00 | 3612.00 | 29.15 | 105317.89 | 3613.58 2014-03-21 02:57:00 | 3612.00 | 3617.39 | 3610.02 | 3612.20 | 112.39 | 406126.74 | 3613.48 2014-03-21 02:58:00 | 3612.20 | 3619.98 | 3610.00 | 3612.12 | 143.56 | 518553.86 | 3612.13 2014-03-21 02:59:00 | 3612.18 | 3620.00 | 3612.18 | 3617.14 | 93.01 | 336321.50 | 3616.17 2014-03-21 03:00:00 | 3616.71 | 3617.97 | 3612.88 | 3613.00 | 51.84 | 187439.18 | 3615.79 2014-03-21 03:01:00 | 3614.81 | 3614.81 | 3611.18 | 3613.46 | 127.62 | 461083.03 | 3612.99 2014-03-21 03:02:00 | 3612.98 | 3615.98 | 3611.00 | 3615.95 | 47.06 | 170032.34 | 3613.25 2014-03-21 03:03:00 | 3615.95 | 3619.99 | 3615.95 | 3618.00 | 157.47 | 569554.67 | 3617.00 2014-03-21 03:04:00 | 3617.94 | 3624.99 | 3616.12 | 3621.20 | 116.13 | 420585.96 | 3621.56 2014-03-21 03:05:00 | 3624.80 | 3624.80 | 3617.50 | 3618.23 | 160.04 | 579444.59 | 3620.53 2014-03-21 03:06:00 | 3619.32 | 3620.00 | 3617.00 | 3617.85 | 111.49 | 403380.86 | 3618.22 2014-03-21 03:07:00 | 3617.88 | 3619.95 | 3617.00 | 3619.58 | 80.14 | 289988.70 | 3618.66 2014-03-21 03:08:00 | 3619.58 | 3619.58 | 3615.95 | 3616.49 | 63.86 | 231007.97 | 3617.70 2014-03-21 03:09:00 | 3616.80 | 3618.55 | 3613.00 | 3615.19 | 129.02 | 466568.01 | 3616.25 2014-03-21 03:10:00 | 3615.19 | 3617.35 | 3615.19 | 3616.10 | 91.75 | 331833.01 | 3616.67 2014-03-21 03:11:00 | 3616.10 | 3616.80 | 3614.35 | 3614.35 | 31.98 | 115590.55 | 3615.03 2014-03-21 03:12:00 | 3614.64 | 3615.00 | 3611.02 | 3614.00 | 54.76 | 197889.22 | 3613.89 2014-03-21 03:13:00 | 3613.54 | 3613.99 | 3612.00 | 3612.33 | 40.85 | 147611.79 | 3613.24 2014-03-21 03:14:00 | 3612.00 | 3612.78 | 3611.04 | 3612.73 | 25.62 | 92540.99 | 3612.06 2014-03-21 03:15:00 | 3612.10 | 3612.15 | 3611.03 | 3611.03 | 45.50 | 164340.04 | 3611.95 2014-03-21 03:16:00 | 3611.03 | 3611.03 | 3600.10 | 3605.95 | 141.09 | 508714.00 | 3605.50 2014-03-21 03:17:00 | 3605.00 | 3606.00 | 3601.02 | 3602.00 | 136.85 | 493177.33 | 3603.78 2014-03-21 03:18:00 | 3602.00 | 3602.00 | 3599.68 | 3600.99 | 110.19 | 396775.27 | 3600.73 2014-03-21 03:19:00 | 3600.00 | 3602.11 | 3598.10 | 3601.75 | 78.41 | 282340.26 | 3600.82 2014-03-21 03:20:00 | 3601.07 | 3605.05 | 3601.07 | 3604.48 | 102.90 | 370774.85 | 3603.22 2014-03-21 03:21:00 | 3604.50 | 3606.00 | 3603.72 | 3604.70 | 62.06 | 223707.25 | 3604.75 2014-03-21 03:22:00 | 3605.56 | 3610.70 | 3604.51 | 3610.04 | 96.74 | 348958.51 | 3607.22 2014-03-21 03:23:00 | 3610.04 | 3613.59 | 3606.80 | 3607.39 | 93.71 | 338297.21 | 3610.01 2014-03-21 03:24:00 | 3607.34 | 3609.97 | 3606.85 | 3609.29 | 132.14 | 476803.73 | 3608.21 2014-03-21 03:25:00 | 3609.47 | 3611.98 | 3604.99 | 3610.00 | 93.92 | 338949.06 | 3609.07 2014-03-21 03:26:00 | 3611.00 | 3612.29 | 3608.61 | 3609.29 | 41.89 | 151228.86 | 3610.40 2014-03-21 03:27:00 | 3609.29 | 3612.00 | 3608.62 | 3609.01 | 20.80 | 75081.39 | 3609.16 2014-03-21 03:28:00 | 3609.00 | 3609.00 | 3607.91 | 3608.00 | 9.61 | 34656.17 | 3608.14 2014-03-21 03:29:00 | 3608.01 | 3608.55 | 3607.00 | 3607.01 | 26.80 | 96678.44 | 3607.81 2014-03-21 03:30:00 | 3607.69 | 3607.86 | 3604.84 | 3605.75 | 125.34 | 451980.11 | 3606.00 2014-03-21 03:31:00 | 3604.84 | 3605.99 | 3603.62 | 3605.00 | 81.22 | 292807.27 | 3605.16 2014-03-21 03:32:00 | 3601.00 | 3604.99 | 3601.00 | 3601.67 | 201.41 | 725627.09 | 3602.74 2014-03-21 03:33:00 | 3602.65 | 3602.65 | 3601.00 | 3602.64 | 43.09 | 155209.30 | 3601.98 2014-03-21 03:34:00 | 3601.01 | 3602.00 | 3600.20 | 3601.00 | 24.25 | 87337.43 | 3601.10 2014-03-21 03:35:00 | 3601.10 | 3604.99 | 3601.10 | 3603.31 | 86.74 | 312547.77 | 3603.15 2014-03-21 03:36:00 | 3603.10 | 3604.91 | 3602.59 | 3604.27 | 111.25 | 400872.74 | 3603.38 2014-03-21 03:37:00 | 3604.27 | 3604.85 | 3603.00 | 3603.10 | 84.67 | 305131.99 | 3603.99 2014-03-21 03:38:00 | 3603.02 | 3603.53 | 3602.59 | 3603.47 | 27.79 | 100115.30 | 3602.95 2014-03-21 03:39:00 | 3602.59 | 3603.89 | 3602.59 | 3603.65 | 138.06 | 497447.86 | 3603.18 2014-03-21 03:40:00 | 3602.61 | 3606.99 | 3602.61 | 3603.81 | 85.36 | 307567.59 | 3603.18 2014-03-21 03:41:00 | 3603.84 | 3606.89 | 3603.84 | 3604.02 | 59.16 | 213301.55 | 3605.81 2014-03-21 03:42:00 | 3604.03 | 3607.00 | 3602.62 | 3605.05 | 178.58 | 643695.85 | 3604.58 2014-03-21 03:43:00 | 3605.05 | 3606.98 | 3604.82 | 3606.39 | 59.06 | 212986.28 | 3606.03 2014-03-21 03:44:00 | 3606.19 | 3606.79 | 3602.59 | 3602.59 | 97.07 | 349917.36 | 3604.94 2014-03-21 03:45:00 | 3602.60 | 3605.18 | 3599.81 | 3599.81 | 57.59 | 207446.40 | 3602.00 2014-03-21 03:46:00 | 3598.95 | 3599.88 | 3595.21 | 3598.40 | 195.77 | 704340.41 | 3597.74 2014-03-21 03:47:00 | 3597.84 | 3598.98 | 3590.10 | 3590.98 | 89.55 | 321900.57 | 3594.85 2014-03-21 03:48:00 | 3591.81 | 3594.28 | 3589.99 | 3593.57 | 118.79 | 426703.88 | 3592.03 2014-03-21 03:49:00 | 3591.19 | 3596.34 | 3591.12 | 3594.83 | 131.97 | 474341.13 | 3594.26 2014-03-21 03:50:00 | 3594.03 | 3595.99 | 3594.01 | 3594.36 | 28.51 | 102494.98 | 3594.80 2014-03-21 03:51:00 | 3594.39 | 3594.66 | 3591.40 | 3593.44 | 191.20 | 686962.14 | 3592.97 2014-03-21 03:52:00 | 3593.17 | 3593.68 | 3582.00 | 3590.51 | 123.26 | 442340.12 | 3588.65 2014-03-21 03:53:00 | 3589.72 | 3590.73 | 3585.00 | 3587.67 | 202.92 | 727947.51 | 3587.38 2014-03-21 03:54:00 | 3587.73 | 3588.00 | 3582.04 | 3584.56 | 137.08 | 491441.00 | 3584.96 2014-03-21 03:55:00 | 3584.95 | 3586.32 | 3579.98 | 3585.75 | 192.85 | 690665.26 | 3581.40 2014-03-21 03:56:00 | 3581.53 | 3588.02 | 3581.53 | 3585.19 | 126.38 | 453037.94 | 3584.81 2014-03-21 03:57:00 | 3585.05 | 3587.99 | 3585.05 | 3587.17 | 180.45 | 647267.20 | 3586.94 2014-03-21 03:58:00 | 3587.33 | 3593.00 | 3586.12 | 3592.36 | 135.68 | 486730.22 | 3587.39 2014-03-21 03:59:00 | 3591.74 | 3593.91 | 3589.57 | 3591.12 | 175.85 | 631576.90 | 3591.65 2014-03-21 04:00:00 | 3591.16 | 3591.16 | 3586.19 | 3587.50 | 59.27 | 212710.37 | 3588.72 2014-03-21 04:01:00 | 3587.40 | 3590.18 | 3584.65 | 3585.00 | 69.47 | 249150.69 | 3586.30 2014-03-21 04:02:00 | 3585.96 | 3586.98 | 3579.94 | 3579.95 | 47.77 | 171171.87 | 3583.55 2014-03-21 04:03:00 | 3583.89 | 3583.89 | 3575.00 | 3575.00 | 68.15 | 243923.21 | 3579.42 2014-03-21 04:04:00 | 3575.00 | 3575.00 | 3572.15 | 3574.90 | 38.44 | 137357.19 | 3573.38 2014-03-21 04:05:00 | 3574.90 | 3578.41 | 3574.66 | 3575.30 | 52.16 | 186511.19 | 3575.48 2014-03-21 04:06:00 | 3577.36 | 3584.91 | 3575.49 | 3582.32 | 80.37 | 287792.90 | 3581.03 2014-03-21 04:07:00 | 3583.23 | 3584.83 | 3575.18 | 3583.00 | 84.91 | 304106.37 | 3581.35 2014-03-21 04:08:00 | 3581.73 | 3583.40 | 3579.15 | 3583.40 | 77.22 | 276487.35 | 3580.75 2014-03-21 04:09:00 | 3583.62 | 3589.99 | 3583.62 | 3588.91 | 80.75 | 289701.46 | 3587.72 2014-03-21 04:10:00 | 3588.79 | 3589.98 | 3584.68 | 3588.39 | 68.58 | 246034.59 | 3587.66 2014-03-21 04:11:00 | 3588.77 | 3589.12 | 3585.17 | 3585.48 | 69.35 | 248804.46 | 3587.77 2014-03-21 04:12:00 | 3587.33 | 3600.00 | 3585.68 | 3590.01 | 131.05 | 470511.21 | 3590.21 2014-03-21 04:13:00 | 3593.96 | 3593.97 | 3590.00 | 3590.68 | 78.91 | 283348.50 | 3590.83 2014-03-21 04:14:00 | 3590.67 | 3592.00 | 3590.00 | 3591.99 | 78.71 | 282662.28 | 3591.14 2014-03-21 04:15:00 | 3591.99 | 3594.60 | 3591.33 | 3594.01 | 41.27 | 148254.27 | 3592.65 2014-03-21 04:16:00 | 3592.15 | 3594.02 | 3591.53 | 3592.17 | 79.69 | 286306.65 | 3592.62 2014-03-21 04:17:00 | 3592.06 | 3593.30 | 3591.03 | 3592.06 | 40.72 | 146249.77 | 3591.77 2014-03-21 04:18:00 | 3592.06 | 3592.06 | 3590.82 | 3590.82 | 7.43 | 26676.50 | 3591.34 2014-03-21 04:19:00 | 3590.50 | 3590.50 | 3588.88 | 3588.88 | 27.87 | 100037.29 | 3589.04 2014-03-21 04:20:00 | 3589.15 | 3591.07 | 3588.88 | 3588.89 | 51.81 | 185962.53 | 3589.53 2014-03-21 04:21:00 | 3588.88 | 3589.47 | 3585.50 | 3586.38 | 40.78 | 146288.88 | 3587.27 2014-03-21 04:22:00 | 3587.92 | 3588.88 | 3585.94 | 3586.00 | 46.14 | 165517.09 | 3587.20 2014-03-21 04:23:00 | 3587.61 | 3590.00 | 3586.26 | 3588.85 | 104.91 | 376458.02 | 3588.42 2014-03-21 04:24:00 | 3589.99 | 3593.80 | 3589.99 | 3592.94 | 65.27 | 234470.97 | 3592.43 2014-03-21 04:25:00 | 3592.78 | 3592.81 | 3589.32 | 3591.59 | 85.13 | 305735.92 | 3591.40 2014-03-21 04:26:00 | 3592.98 | 3592.98 | 3589.05 | 3589.05 | 35.60 | 127851.24 | 3591.43 2014-03-21 04:27:00 | 3588.30 | 3588.82 | 3587.14 | 3588.42 | 61.89 | 222039.29 | 3587.88 2014-03-21 04:28:00 | 3587.17 | 3587.18 | 3585.86 | 3585.87 | 6.12 | 21957.40 | 3586.05 2014-03-21 04:29:00 | 3585.66 | 3590.43 | 3585.66 | 3587.35 | 38.82 | 139289.24 | 3588.26 2014-03-21 04:30:00 | 3588.10 | 3589.92 | 3588.10 | 3588.70 | 77.88 | 279533.90 | 3589.24 2014-03-21 04:31:00 | 3589.80 | 3589.80 | 3587.38 | 3588.00 | 30.86 | 110753.54 | 3588.90 2014-03-21 04:32:00 | 3588.00 | 3588.81 | 3587.61 | 3588.81 | 33.14 | 118922.07 | 3588.26 2014-03-21 04:33:00 | 3588.81 | 3589.00 | 3588.00 | 3588.18 | 29.86 | 107132.63 | 3588.43 2014-03-21 04:34:00 | 3588.19 | 3588.77 | 3586.94 | 3586.97 | 23.11 | 82912.44 | 3587.42 2014-03-21 04:35:00 | 3587.94 | 3588.20 | 3586.16 | 3587.20 | 115.10 | 412929.83 | 3587.54 2014-03-21 04:36:00 | 3587.00 | 3588.16 | 3586.13 | 3587.46 | 91.41 | 327900.89 | 3587.03 2014-03-21 04:37:00 | 3587.87 | 3590.02 | 3586.90 | 3590.02 | 40.22 | 144321.91 | 3588.76 2014-03-21 04:38:00 | 3590.61 | 3590.62 | 3587.13 | 3589.98 | 68.86 | 247167.32 | 3589.16 2014-03-21 04:39:00 | 3590.45 | 3590.47 | 3588.16 | 3590.08 | 72.96 | 261873.57 | 3589.13 2014-03-21 04:40:00 | 3589.70 | 3597.64 | 3589.02 | 3591.27 | 62.67 | 225107.60 | 3592.12 2014-03-21 04:41:00 | 3593.17 | 3596.85 | 3590.51 | 3591.56 | 80.48 | 289179.40 | 3593.36 2014-03-21 04:42:00 | 3593.99 | 3597.01 | 3590.62 | 3597.01 | 55.84 | 200686.86 | 3594.03 2014-03-21 04:43:00 | 3597.02 | 3600.00 | 3597.02 | 3597.10 | 51.72 | 186110.12 | 3598.21 2014-03-21 04:44:00 | 3597.09 | 3607.00 | 3597.09 | 3602.01 | 146.61 | 528152.22 | 3602.48 2014-03-21 04:45:00 | 3602.01 | 3607.00 | 3602.01 | 3605.00 | 98.85 | 356322.92 | 3604.68 2014-03-21 04:46:00 | 3606.51 | 3606.53 | 3602.83 | 3602.83 | 75.54 | 272316.36 | 3604.88 2014-03-21 04:47:00 | 3601.93 | 3604.00 | 3598.11 | 3600.08 | 104.53 | 376489.49 | 3601.70 2014-03-21 04:48:00 | 3600.00 | 3602.63 | 3597.28 | 3601.83 | 46.63 | 167875.20 | 3600.08 2014-03-21 04:49:00 | 3601.84 | 3602.98 | 3600.32 | 3600.33 | 43.78 | 157696.37 | 3602.02 2014-03-21 04:50:00 | 3601.87 | 3602.21 | 3600.00 | 3600.07 | 79.91 | 287752.28 | 3601.00 2014-03-21 04:51:00 | 3602.06 | 3602.06 | 3597.37 | 3599.44 | 70.39 | 253338.68 | 3599.07 2014-03-21 04:52:00 | 3599.44 | 3602.21 | 3598.25 | 3600.99 | 58.87 | 211932.39 | 3600.13 2014-03-21 04:53:00 | 3600.02 | 3602.00 | 3599.51 | 3602.00 | 46.16 | 166189.66 | 3600.45 2014-03-21 04:54:00 | 3601.95 | 3602.00 | 3600.30 | 3601.39 | 23.84 | 85863.28 | 3601.04 2014-03-21 04:55:00 | 3600.99 | 3601.00 | 3600.00 | 3600.00 | 2.27 | 8166.82 | 3600.89 2014-03-21 04:56:00 | 3600.00 | 3600.00 | 3598.00 | 3599.17 | 5.33 | 19181.78 | 3598.83 2014-03-21 04:57:00 | 3598.06 | 3599.79 | 3598.00 | 3598.80 | 33.01 | 118790.47 | 3598.84 2014-03-21 04:58:00 | 3598.00 | 3599.95 | 3597.23 | 3598.06 | 26.10 | 93909.08 | 3598.32 2014-03-21 04:59:00 | 3597.25 | 3599.90 | 3597.25 | 3597.37 | 79.66 | 286662.45 | 3598.62 2014-03-21 05:00:00 | 3598.23 | 3598.94 | 3597.26 | 3597.58 | 17.11 | 61560.72 | 3598.15 2014-03-21 05:01:00 | 3597.57 | 3598.93 | 3597.23 | 3597.23 | 76.97 | 276951.21 | 3598.31 2014-03-21 05:02:00 | 3597.20 | 3597.20 | 3595.21 | 3596.61 | 68.95 | 247957.66 | 3595.99 2014-03-21 05:03:00 | 3596.65 | 3596.65 | 3594.92 | 3595.00 | 19.73 | 70944.44 | 3595.04 2014-03-21 05:04:00 | 3595.00 | 3595.00 | 3595.00 | 3595.00 | 3.85 | 13826.37 | 3595.00 2014-03-21 05:05:00 | 3595.04 | 3595.08 | 3594.36 | 3594.36 | 7.97 | 28655.75 | 3595.00 2014-03-21 05:06:00 | 3594.30 | 3594.30 | 3591.69 | 3593.50 | 59.47 | 213686.69 | 3592.94 2014-03-21 05:07:00 | 3593.50 | 3593.50 | 3591.01 | 3592.49 | 41.29 | 148321.10 | 3592.61 2014-03-21 05:08:00 | 3591.79 | 3593.00 | 3591.21 | 3592.03 | 54.41 | 195438.77 | 3592.16 2014-03-21 05:09:00 | 3592.99 | 3592.99 | 3592.13 | 3592.26 | 5.18 | 18609.95 | 3592.65 2014-03-21 05:10:00 | 3593.00 | 3593.00 | 3592.23 | 3592.86 | 8.18 | 29374.03 | 3592.71 2014-03-21 05:11:00 | 3592.88 | 3597.22 | 3592.88 | 3594.19 | 17.61 | 63319.29 | 3595.24 2014-03-21 05:12:00 | 3594.20 | 3598.90 | 3594.20 | 3594.88 | 85.66 | 308123.39 | 3596.88 2014-03-21 05:13:00 | 3596.77 | 3600.00 | 3594.58 | 3598.90 | 55.25 | 198837.33 | 3598.74 2014-03-21 05:14:00 | 3598.90 | 3601.94 | 3595.00 | 3599.39 | 39.57 | 142424.63 | 3599.13 2014-03-21 05:15:00 | 3599.16 | 3601.83 | 3598.95 | 3601.64 | 81.36 | 292958.23 | 3600.63 2014-03-21 05:16:00 | 3601.65 | 3606.00 | 3601.65 | 3606.00 | 45.85 | 165210.30 | 3602.96 2014-03-21 05:17:00 | 3606.02 | 3608.61 | 3606.02 | 3607.00 | 48.48 | 174910.23 | 3607.88 2014-03-21 05:18:00 | 3607.01 | 3609.00 | 3607.00 | 3607.90 | 41.25 | 148828.89 | 3608.06 2014-03-21 05:19:00 | 3607.90 | 3607.90 | 3606.96 | 3607.17 | 44.96 | 162181.90 | 3607.01 2014-03-21 05:20:00 | 3607.13 | 3608.00 | 3606.70 | 3606.70 | 27.17 | 98022.19 | 3607.20 2014-03-21 05:21:00 | 3606.70 | 3608.88 | 3603.00 | 3607.50 | 85.91 | 309812.63 | 3606.37 2014-03-21 05:22:00 | 3607.00 | 3608.76 | 3606.23 | 3607.08 | 11.24 | 40540.78 | 3607.79 2014-03-21 05:23:00 | 3607.81 | 3608.71 | 3605.65 | 3605.65 | 33.49 | 120802.04 | 3607.22 2014-03-21 05:24:00 | 3606.71 | 3607.00 | 3603.36 | 3605.68 | 61.20 | 220638.84 | 3605.50 2014-03-21 05:25:00 | 3604.40 | 3605.18 | 3603.78 | 3604.95 | 29.83 | 107513.50 | 3604.57 2014-03-21 05:26:00 | 3603.35 | 3604.70 | 3601.94 | 3603.44 | 55.14 | 198696.69 | 3603.69 2014-03-21 05:27:00 | 3602.65 | 3603.01 | 3600.18 | 3601.18 | 52.32 | 188407.71 | 3601.34 2014-03-21 05:28:00 | 3601.00 | 3602.93 | 3598.91 | 3599.88 | 42.70 | 153752.91 | 3600.52 2014-03-21 05:29:00 | 3599.87 | 3602.00 | 3598.91 | 3599.79 | 49.85 | 179484.55 | 3600.78 2014-03-21 05:30:00 | 3599.79 | 3599.82 | 3599.00 | 3599.00 | 8.77 | 31565.91 | 3599.72 2014-03-21 05:31:00 | 3599.64 | 3599.64 | 3594.98 | 3595.15 | 53.75 | 193276.16 | 3596.17 2014-03-21 05:32:00 | 3595.13 | 3599.88 | 3595.13 | 3595.60 | 63.51 | 228456.48 | 3597.34 2014-03-21 05:33:00 | 3595.40 | 3598.86 | 3595.00 | 3595.17 | 87.15 | 313452.05 | 3596.65 2014-03-21 05:34:00 | 3595.16 | 3597.86 | 3595.00 | 3596.97 | 65.59 | 235837.77 | 3595.53 2014-03-21 05:35:00 | 3597.00 | 3597.01 | 3596.20 | 3596.99 | 29.60 | 106470.79 | 3596.99 2014-03-21 05:36:00 | 3597.00 | 3597.98 | 3596.24 | 3597.65 | 8.96 | 32241.77 | 3596.81 2014-03-21 05:37:00 | 3597.62 | 3601.00 | 3596.99 | 3597.03 | 90.94 | 327259.48 | 3598.51 2014-03-21 05:38:00 | 3597.00 | 3604.48 | 3596.95 | 3597.89 | 73.55 | 264826.84 | 3600.64 2014-03-21 05:39:00 | 3599.99 | 3599.99 | 3598.05 | 3599.90 | 67.34 | 242340.49 | 3598.81 2014-03-21 05:40:00 | 3599.90 | 3600.00 | 3598.34 | 3598.35 | 26.71 | 96141.61 | 3599.33 2014-03-21 05:41:00 | 3599.27 | 3604.43 | 3598.66 | 3601.60 | 64.33 | 231629.27 | 3600.75 2014-03-21 05:42:00 | 3603.96 | 3603.96 | 3599.40 | 3601.00 | 62.80 | 226146.67 | 3601.00 2014-03-21 05:43:00 | 3601.00 | 3604.30 | 3600.10 | 3602.11 | 67.23 | 242119.43 | 3601.57 2014-03-21 05:44:00 | 3602.12 | 3603.99 | 3600.99 | 3601.91 | 28.56 | 102907.24 | 3602.69 2014-03-21 05:45:00 | 3601.65 | 3601.87 | 3600.13 | 3600.98 | 26.48 | 95347.48 | 3601.01 2014-03-21 05:46:00 | 3600.97 | 3601.18 | 3599.95 | 3599.95 | 37.92 | 136544.27 | 3600.57 2014-03-21 05:47:00 | 3599.93 | 3601.18 | 3599.92 | 3601.18 | 17.66 | 63579.98 | 3600.02 2014-03-21 05:48:00 | 3600.53 | 3601.13 | 3599.52 | 3599.53 | 55.19 | 198719.52 | 3600.58 2014-03-21 05:49:00 | 3599.52 | 3600.57 | 3598.34 | 3598.36 | 54.83 | 197368.69 | 3599.84 2014-03-21 05:50:00 | 3599.35 | 3599.39 | 3596.95 | 3597.23 | 80.44 | 289441.76 | 3598.32 2014-03-21 05:51:00 | 3597.78 | 3599.39 | 3597.63 | 3599.39 | 76.77 | 276262.52 | 3598.62 2014-03-21 05:52:00 | 3599.40 | 3601.18 | 3599.39 | 3599.54 | 61.70 | 222136.71 | 3600.45 2014-03-21 05:53:00 | 3601.08 | 3601.12 | 3599.55 | 3600.01 | 42.27 | 152210.20 | 3600.56 2014-03-21 05:54:00 | 3600.99 | 3605.18 | 3600.00 | 3602.66 | 38.85 | 139926.27 | 3601.52 2014-03-21 05:55:00 | 3604.34 | 3605.15 | 3600.01 | 3603.95 | 62.68 | 225858.07 | 3603.12 2014-03-21 05:56:00 | 3603.09 | 3607.00 | 3602.66 | 3605.79 | 47.96 | 172928.06 | 3605.60 2014-03-21 05:57:00 | 3605.79 | 3607.96 | 3605.79 | 3607.74 | 31.09 | 112135.89 | 3607.05 2014-03-21 05:58:00 | 3608.00 | 3611.98 | 3607.00 | 3611.98 | 34.52 | 124588.72 | 3608.86 2014-03-21 05:59:00 | 3611.98 | 3612.00 | 3607.00 | 3607.05 | 62.92 | 227120.02 | 3609.55 2014-03-21 06:00:00 | 3607.06 | 3610.00 | 3603.35 | 3604.99 | 162.70 | 586792.01 | 3606.50 2014-03-21 06:01:00 | 3602.57 | 3609.17 | 3601.18 | 3608.32 | 125.93 | 454027.10 | 3605.45 2014-03-21 06:02:00 | 3608.35 | 3609.94 | 3606.75 | 3608.98 | 55.45 | 200091.57 | 3608.50 2014-03-21 06:03:00 | 3608.24 | 3609.00 | 3606.75 | 3607.60 | 93.94 | 338892.03 | 3607.58 2014-03-21 06:04:00 | 3608.24 | 3608.24 | 3607.20 | 3608.00 | 29.05 | 104826.52 | 3607.99 2014-03-21 06:05:00 | 3608.00 | 3609.16 | 3608.00 | 3609.16 | 17.45 | 62973.59 | 3608.39 2014-03-21 06:06:00 | 3609.85 | 3610.00 | 3609.85 | 3609.92 | 30.22 | 109075.42 | 3609.98 2014-03-21 06:07:00 | 3609.92 | 3609.92 | 3608.16 | 3608.24 | 16.28 | 58777.41 | 3609.52 2014-03-21 06:08:00 | 3608.66 | 3609.33 | 3607.99 | 3607.99 | 15.62 | 56343.81 | 3608.31 2014-03-21 06:09:00 | 3606.77 | 3608.82 | 3606.77 | 3608.81 | 61.84 | 223071.59 | 3607.47 2014-03-21 06:10:00 | 3608.97 | 3609.00 | 3607.56 | 3608.16 | 14.23 | 51364.92 | 3608.61 2014-03-21 06:11:00 | 3607.59 | 3607.60 | 3606.75 | 3607.00 | 16.62 | 59953.58 | 3607.32 2014-03-21 06:12:00 | 3607.00 | 3608.00 | 3602.22 | 3604.97 | 93.37 | 336545.27 | 3604.62 2014-03-21 06:13:00 | 3604.97 | 3605.00 | 3602.67 | 3603.58 | 166.65 | 600563.81 | 3603.72 2014-03-21 06:14:00 | 3603.94 | 3605.00 | 3603.06 | 3603.33 | 128.26 | 462292.81 | 3604.37 2014-03-21 06:15:00 | 3604.78 | 3605.93 | 3603.36 | 3605.11 | 41.84 | 150814.12 | 3604.72 2014-03-21 06:16:00 | 3605.37 | 3610.87 | 3604.46 | 3609.84 | 81.06 | 292423.74 | 3607.72 2014-03-21 06:17:00 | 3609.20 | 3619.00 | 3609.18 | 3619.00 | 127.43 | 460679.85 | 3615.05 2014-03-21 06:18:00 | 3618.55 | 3620.02 | 3615.00 | 3618.46 | 85.42 | 309060.92 | 3618.30 2014-03-21 06:19:00 | 3619.87 | 3619.87 | 3615.30 | 3617.88 | 32.96 | 119250.40 | 3617.70 2014-03-21 06:20:00 | 3617.78 | 3621.00 | 3617.78 | 3621.00 | 38.34 | 138769.15 | 3619.72 2014-03-21 06:21:00 | 3621.10 | 3624.58 | 3620.52 | 3622.14 | 77.10 | 279242.36 | 3621.96 2014-03-21 06:22:00 | 3623.18 | 3623.26 | 3619.87 | 3619.87 | 115.71 | 418946.80 | 3620.82 2014-03-21 06:23:00 | 3619.97 | 3619.97 | 3616.85 | 3617.57 | 32.99 | 119369.17 | 3618.34 2014-03-21 06:24:00 | 3616.85 | 3617.84 | 3604.00 | 3615.00 | 75.24 | 271637.92 | 3610.14 2014-03-21 06:25:00 | 3614.97 | 3615.20 | 3610.20 | 3610.21 | 77.33 | 279463.80 | 3613.72 2014-03-21 06:26:00 | 3614.13 | 3614.14 | 3610.25 | 3613.59 | 122.76 | 443521.93 | 3612.89 2014-03-21 06:27:00 | 3613.71 | 3614.00 | 3612.00 | 3613.90 | 94.24 | 340471.84 | 3612.70 2014-03-21 06:28:00 | 3613.64 | 3614.98 | 3610.00 | 3614.51 | 69.45 | 250975.52 | 3613.71 2014-03-21 06:29:00 | 3614.00 | 3617.86 | 3614.00 | 3615.27 | 48.27 | 174579.93 | 3616.44 2014-03-21 06:30:00 | 3615.28 | 3619.00 | 3615.00 | 3619.00 | 41.44 | 149881.84 | 3616.49 2014-03-21 06:31:00 | 3619.01 | 3624.00 | 3618.82 | 3623.10 | 55.92 | 202509.65 | 3621.42 2014-03-21 06:32:00 | 3623.99 | 3624.99 | 3620.27 | 3620.85 | 87.96 | 318604.83 | 3622.32 2014-03-21 06:33:00 | 3620.85 | 3624.99 | 3620.85 | 3621.27 | 33.30 | 120630.52 | 3622.10 2014-03-21 06:34:00 | 3621.13 | 3621.14 | 3618.87 | 3620.02 | 66.91 | 242217.38 | 3619.99 2014-03-21 06:35:00 | 3619.94 | 3620.11 | 3618.95 | 3619.00 | 36.74 | 132968.79 | 3619.48 2014-03-21 06:36:00 | 3619.00 | 3619.95 | 3618.90 | 3619.01 | 39.18 | 141804.21 | 3619.21 2014-03-21 06:37:00 | 3619.99 | 3620.71 | 3619.85 | 3620.00 | 32.79 | 118701.71 | 3620.06 2014-03-21 06:38:00 | 3619.81 | 3619.94 | 3618.00 | 3618.91 | 77.89 | 281879.00 | 3619.08 2014-03-21 06:39:00 | 3619.72 | 3620.00 | 3617.09 | 3617.11 | 53.60 | 193937.96 | 3618.38 2014-03-21 06:40:00 | 3619.91 | 3620.00 | 3617.29 | 3618.35 | 63.84 | 230980.25 | 3618.34 2014-03-21 06:41:00 | 3619.54 | 3623.17 | 3618.51 | 3623.17 | 46.03 | 166656.23 | 3620.29 2014-03-21 06:42:00 | 3624.60 | 3640.01 | 3623.15 | 3640.01 | 172.32 | 625521.97 | 3630.11 2014-03-21 06:43:00 | 3640.01 | 3643.00 | 3636.26 | 3642.00 | 157.68 | 573982.40 | 3640.20 2014-03-21 06:44:00 | 3642.02 | 3645.99 | 3637.68 | 3642.09 | 108.16 | 393896.29 | 3641.96 2014-03-21 06:45:00 | 3642.69 | 3647.49 | 3642.05 | 3646.01 | 159.16 | 580213.63 | 3645.47 2014-03-21 06:46:00 | 3645.00 | 3655.10 | 3645.00 | 3652.06 | 116.52 | 424974.19 | 3647.16 2014-03-21 06:47:00 | 3652.07 | 3664.98 | 3652.07 | 3661.10 | 124.61 | 455809.31 | 3657.80 2014-03-21 06:48:00 | 3661.09 | 3661.10 | 3650.01 | 3655.00 | 223.27 | 816717.39 | 3657.92 2014-03-21 06:49:00 | 3655.00 | 3655.00 | 3647.40 | 3649.95 | 177.86 | 649370.90 | 3651.08 2014-03-21 06:50:00 | 3650.00 | 3650.00 | 3646.28 | 3647.83 | 75.33 | 274791.92 | 3647.74 2014-03-21 06:51:00 | 3647.95 | 3653.00 | 3641.44 | 3650.02 | 90.19 | 328759.60 | 3645.11 2014-03-21 06:52:00 | 3650.02 | 3661.08 | 3650.02 | 3655.00 | 124.69 | 455753.21 | 3655.06 2014-03-21 06:53:00 | 3654.98 | 3660.73 | 3654.00 | 3656.02 | 104.92 | 383657.95 | 3656.78 2014-03-21 06:54:00 | 3659.67 | 3665.28 | 3656.00 | 3665.28 | 108.76 | 397903.35 | 3658.71 2014-03-21 06:55:00 | 3665.28 | 3690.00 | 3665.28 | 3680.71 | 141.79 | 521074.88 | 3674.85 2014-03-21 06:56:00 | 3685.19 | 3694.83 | 3680.60 | 3685.00 | 199.12 | 734015.51 | 3686.33 2014-03-21 06:57:00 | 3684.97 | 3684.97 | 3669.41 | 3679.98 | 168.75 | 620750.78 | 3678.57 2014-03-21 06:58:00 | 3679.98 | 3680.30 | 3671.00 | 3675.00 | 251.29 | 924213.83 | 3677.94 2014-03-21 06:59:00 | 3675.00 | 3676.95 | 3662.00 | 3665.43 | 299.05 | 1097337.75 | 3669.39 2014-03-21 07:00:00 | 3664.00 | 3664.89 | 3660.00 | 3660.73 | 172.88 | 633064.22 | 3661.81 2014-03-21 07:01:00 | 3661.01 | 3668.98 | 3660.00 | 3668.00 | 193.95 | 710851.00 | 3665.07 2014-03-21 07:02:00 | 3668.00 | 3668.00 | 3665.06 | 3665.89 | 97.22 | 356471.30 | 3666.65 2014-03-21 07:03:00 | 3665.06 | 3665.89 | 3657.00 | 3657.94 | 102.81 | 376575.96 | 3662.80 2014-03-21 07:04:00 | 3657.94 | 3663.05 | 3656.18 | 3663.03 | 148.29 | 542827.40 | 3660.63 2014-03-21 07:05:00 | 3662.01 | 3665.96 | 3661.03 | 3662.95 | 101.64 | 372302.93 | 3663.03 2014-03-21 07:06:00 | 3662.00 | 3663.99 | 3660.08 | 3661.06 | 32.22 | 117987.12 | 3662.49 2014-03-21 07:07:00 | 3661.01 | 3662.50 | 3656.32 | 3656.36 | 67.55 | 247177.30 | 3659.45 2014-03-21 07:08:00 | 3658.68 | 3663.29 | 3657.04 | 3663.02 | 58.60 | 214461.44 | 3659.88 2014-03-21 07:09:00 | 3663.02 | 3667.74 | 3662.01 | 3667.74 | 74.33 | 272369.19 | 3664.37 2014-03-21 07:10:00 | 3669.00 | 3675.98 | 3669.00 | 3674.20 | 131.72 | 483865.71 | 3673.33 2014-03-21 07:11:00 | 3672.50 | 3675.75 | 3671.00 | 3671.00 | 170.28 | 625520.42 | 3673.57 2014-03-21 07:12:00 | 3671.02 | 3671.02 | 3663.10 | 3663.14 | 58.28 | 213856.91 | 3669.47 2014-03-21 07:13:00 | 3669.74 | 3674.00 | 3664.22 | 3673.97 | 118.94 | 436577.05 | 3670.57 2014-03-21 07:14:00 | 3673.98 | 3674.00 | 3670.00 | 3670.00 | 109.99 | 403914.65 | 3672.32 2014-03-21 07:15:00 | 3670.10 | 3672.12 | 3669.94 | 3670.02 | 123.50 | 453308.41 | 3670.42 2014-03-21 07:16:00 | 3670.03 | 3670.04 | 3667.00 | 3668.09 | 148.19 | 543660.25 | 3668.74 2014-03-21 07:17:00 | 3668.71 | 3672.02 | 3668.08 | 3672.02 | 58.29 | 213932.19 | 3670.32 2014-03-21 07:18:00 | 3673.00 | 3676.89 | 3672.00 | 3676.76 | 76.55 | 281224.96 | 3673.55 2014-03-21 07:19:00 | 3676.76 | 3678.98 | 3673.93 | 3678.00 | 111.38 | 409418.16 | 3676.00 2014-03-21 07:20:00 | 3677.00 | 3679.00 | 3674.71 | 3677.90 | 172.16 | 632979.26 | 3676.71 2014-03-21 07:21:00 | 3677.98 | 3684.75 | 3677.98 | 3680.11 | 107.74 | 396718.81 | 3682.36 2014-03-21 07:22:00 | 3680.61 | 3680.61 | 3674.36 | 3677.28 | 49.32 | 181363.35 | 3677.65 2014-03-21 07:23:00 | 3674.00 | 3677.00 | 3666.04 | 3669.08 | 43.31 | 159009.18 | 3671.59 2014-03-21 07:24:00 | 3666.09 | 3675.25 | 3666.02 | 3672.26 | 177.82 | 653012.37 | 3672.30 2014-03-21 07:25:00 | 3673.99 | 3675.00 | 3670.46 | 3670.46 | 53.80 | 197589.00 | 3672.93 2014-03-21 07:26:00 | 3670.46 | 3670.50 | 3666.75 | 3667.07 | 23.71 | 87020.85 | 3669.75 2014-03-21 07:27:00 | 3668.06 | 3668.06 | 3662.00 | 3664.94 | 101.80 | 373264.75 | 3666.72 2014-03-21 07:28:00 | 3664.94 | 3665.00 | 3647.96 | 3654.66 | 202.58 | 740735.21 | 3656.60 2014-03-21 07:29:00 | 3654.65 | 3662.00 | 3652.01 | 3659.78 | 149.94 | 548498.43 | 3658.07 2014-03-21 07:30:00 | 3657.01 | 3661.96 | 3654.90 | 3654.90 | 117.54 | 430165.57 | 3659.86 2014-03-21 07:31:00 | 3657.45 | 3658.45 | 3650.70 | 3652.39 | 194.79 | 711797.85 | 3654.18 2014-03-21 07:32:00 | 3651.40 | 3660.04 | 3651.40 | 3652.99 | 103.75 | 379214.24 | 3655.25 2014-03-21 07:33:00 | 3652.99 | 3659.84 | 3652.99 | 3657.95 | 151.98 | 555681.87 | 3656.38 2014-03-21 07:34:00 | 3657.27 | 3657.85 | 3656.27 | 3656.50 | 31.92 | 116734.98 | 3657.00 2014-03-21 07:35:00 | 3656.00 | 3656.04 | 3654.08 | 3655.58 | 73.98 | 270398.61 | 3654.92 2014-03-21 07:36:00 | 3655.62 | 3656.48 | 3654.90 | 3654.90 | 153.04 | 559412.82 | 3655.24 2014-03-21 07:37:00 | 3654.19 | 3654.19 | 3650.00 | 3652.03 | 91.69 | 334776.76 | 3651.22 2014-03-21 07:38:00 | 3651.91 | 3654.94 | 3648.02 | 3654.39 | 119.20 | 435205.44 | 3651.17 2014-03-21 07:39:00 | 3652.16 | 3654.53 | 3650.00 | 3652.99 | 120.82 | 441231.48 | 3651.94 2014-03-21 07:40:00 | 3652.45 | 3653.04 | 3652.39 | 3653.04 | 14.81 | 54081.14 | 3652.65 2014-03-21 07:41:00 | 3653.04 | 3657.04 | 3653.04 | 3657.02 | 104.81 | 383189.57 | 3656.08 2014-03-21 07:42:00 | 3656.58 | 3659.00 | 3654.98 | 3655.91 | 156.71 | 573027.67 | 3656.61 2014-03-21 07:43:00 | 3656.86 | 3656.90 | 3654.80 | 3654.80 | 88.52 | 323637.35 | 3655.93 2014-03-21 07:44:00 | 3654.50 | 3654.76 | 3652.77 | 3653.37 | 33.94 | 124018.66 | 3654.16 2014-03-21 07:45:00 | 3653.00 | 3653.18 | 3652.77 | 3652.79 | 25.48 | 93083.46 | 3653.05 2014-03-21 07:46:00 | 3652.79 | 3652.94 | 3652.00 | 3652.36 | 9.01 | 32897.21 | 3652.41 2014-03-21 07:47:00 | 3652.01 | 3653.49 | 3652.01 | 3653.49 | 55.89 | 204149.49 | 3652.77 2014-03-21 07:48:00 | 3653.49 | 3660.00 | 3653.36 | 3659.70 | 93.46 | 341799.87 | 3657.02 2014-03-21 07:49:00 | 3656.19 | 3659.71 | 3656.19 | 3658.19 | 161.48 | 590734.52 | 3658.18 2014-03-21 07:50:00 | 3657.80 | 3659.22 | 3657.00 | 3657.90 | 15.88 | 58071.21 | 3657.80 2014-03-21 07:51:00 | 3659.22 | 3659.82 | 3656.95 | 3657.00 | 72.76 | 266209.40 | 3658.88 2014-03-21 07:52:00 | 3657.20 | 3657.92 | 3657.20 | 3657.32 | 8.45 | 30898.44 | 3657.49 2014-03-21 07:53:00 | 3657.68 | 3660.62 | 3657.64 | 3658.97 | 41.55 | 152035.03 | 3658.82 2014-03-21 07:54:00 | 3658.61 | 3660.75 | 3658.61 | 3660.75 | 5.07 | 18541.01 | 3659.89 2014-03-21 07:55:00 | 3660.65 | 3664.17 | 3660.65 | 3663.14 | 200.01 | 732469.62 | 3662.09 2014-03-21 07:56:00 | 3663.14 | 3664.86 | 3663.14 | 3664.82 | 32.78 | 120093.29 | 3664.06 2014-03-21 07:57:00 | 3664.40 | 3670.71 | 3662.99 | 3667.62 | 109.02 | 399829.27 | 3667.49 2014-03-21 07:58:00 | 3666.62 | 3667.96 | 3664.21 | 3664.68 | 126.20 | 462637.19 | 3665.99 2014-03-21 07:59:00 | 3664.30 | 3673.49 | 3664.30 | 3669.58 | 100.44 | 368656.64 | 3670.31 2014-03-21 08:00:00 | 3668.04 | 3672.00 | 3668.04 | 3671.94 | 79.59 | 292094.46 | 3670.08 2014-03-21 08:01:00 | 3670.01 | 3671.92 | 3669.04 | 3669.98 | 100.82 | 370099.55 | 3670.78 2014-03-21 08:02:00 | 3669.04 | 3670.00 | 3664.53 | 3664.82 | 130.12 | 477140.25 | 3666.87 2014-03-21 08:03:00 | 3664.83 | 3669.03 | 3664.83 | 3665.18 | 57.14 | 209495.68 | 3666.55 2014-03-21 08:04:00 | 3665.18 | 3665.18 | 3662.67 | 3663.02 | 114.96 | 421203.51 | 3663.98 2014-03-21 08:05:00 | 3663.39 | 3666.00 | 3662.00 | 3662.31 | 122.74 | 449684.09 | 3663.77 2014-03-21 08:06:00 | 3664.90 | 3667.04 | 3662.53 | 3665.15 | 95.70 | 350710.67 | 3664.88 2014-03-21 08:07:00 | 3665.39 | 3666.99 | 3662.28 | 3663.39 | 91.23 | 334293.72 | 3664.42 2014-03-21 08:08:00 | 3662.35 | 3665.72 | 3662.00 | 3662.00 | 135.79 | 497465.48 | 3663.49 2014-03-21 08:09:00 | 3661.89 | 3663.06 | 3656.00 | 3657.66 | 95.80 | 350686.13 | 3660.61 2014-03-21 08:10:00 | 3656.11 | 3660.21 | 3656.02 | 3659.08 | 114.52 | 418906.34 | 3657.96 2014-03-21 08:11:00 | 3660.03 | 3663.32 | 3658.98 | 3661.32 | 108.29 | 396497.17 | 3661.57 2014-03-21 08:12:00 | 3660.88 | 3661.45 | 3660.61 | 3660.61 | 13.84 | 50685.40 | 3661.18 2014-03-21 08:13:00 | 3660.34 | 3660.34 | 3658.29 | 3658.98 | 84.11 | 307772.40 | 3659.12 2014-03-21 08:14:00 | 3658.31 | 3660.17 | 3658.31 | 3660.09 | 43.53 | 159285.74 | 3659.39 2014-03-21 08:15:00 | 3660.61 | 3660.61 | 3659.12 | 3659.97 | 27.50 | 100641.31 | 3659.95 2014-03-21 08:16:00 | 3659.96 | 3660.61 | 3659.22 | 3659.22 | 52.13 | 190813.51 | 3660.06 2014-03-21 08:17:00 | 3660.61 | 3664.66 | 3659.51 | 3663.37 | 36.77 | 134615.20 | 3660.61 2014-03-21 08:18:00 | 3663.37 | 3665.90 | 3663.37 | 3665.29 | 24.91 | 91299.33 | 3665.17 2014-03-21 08:19:00 | 3665.00 | 3672.00 | 3664.79 | 3668.03 | 81.45 | 298783.53 | 3668.44 2014-03-21 08:20:00 | 3668.00 | 3669.84 | 3664.79 | 3664.98 | 114.78 | 420960.13 | 3667.70 2014-03-21 08:21:00 | 3664.98 | 3665.00 | 3663.23 | 3664.01 | 46.58 | 170667.32 | 3664.12 2014-03-21 08:22:00 | 3664.52 | 3667.89 | 3664.45 | 3667.88 | 142.26 | 521614.72 | 3666.53 2014-03-21 08:23:00 | 3667.86 | 3671.95 | 3667.85 | 3671.95 | 41.89 | 153741.19 | 3670.12 2014-03-21 08:24:00 | 3670.78 | 3671.95 | 3666.35 | 3667.72 | 127.66 | 468490.69 | 3669.72 2014-03-21 08:25:00 | 3667.23 | 3672.35 | 3666.20 | 3672.35 | 97.01 | 356096.86 | 3670.84 2014-03-21 08:26:00 | 3672.40 | 3679.99 | 3672.12 | 3679.99 | 53.97 | 198416.30 | 3676.15 2014-03-21 08:27:00 | 3679.99 | 3692.07 | 3679.14 | 3689.98 | 221.73 | 816978.44 | 3684.63 2014-03-21 08:28:00 | 3689.92 | 3694.00 | 3687.86 | 3691.07 | 125.40 | 462829.36 | 3690.88 2014-03-21 08:29:00 | 3691.17 | 3691.17 | 3680.32 | 3684.13 | 178.73 | 658653.11 | 3685.21 2014-03-21 08:30:00 | 3682.40 | 3685.00 | 3680.00 | 3684.50 | 148.07 | 545318.72 | 3682.87 2014-03-21 08:31:00 | 3683.95 | 3690.00 | 3683.01 | 3686.80 | 162.58 | 599432.74 | 3687.02 2014-03-21 08:32:00 | 3686.78 | 3691.15 | 3685.32 | 3690.04 | 143.12 | 527915.15 | 3688.52 2014-03-21 08:33:00 | 3690.04 | 3690.04 | 3685.00 | 3686.80 | 110.30 | 406894.70 | 3688.98 2014-03-21 08:34:00 | 3686.45 | 3687.28 | 3678.01 | 3681.87 | 175.73 | 647494.83 | 3684.66 2014-03-21 08:35:00 | 3680.24 | 3684.58 | 3670.00 | 3682.05 | 158.28 | 582393.15 | 3679.49 2014-03-21 08:36:00 | 3685.30 | 3685.86 | 3678.93 | 3680.00 | 182.02 | 670172.52 | 3681.78 2014-03-21 08:37:00 | 3680.00 | 3683.97 | 3679.00 | 3682.00 | 129.93 | 478365.11 | 3681.74 2014-03-21 08:38:00 | 3680.64 | 3682.00 | 3680.04 | 3680.43 | 118.44 | 435996.39 | 3681.10 2014-03-21 08:39:00 | 3680.02 | 3680.51 | 3678.93 | 3679.07 | 72.75 | 267713.79 | 3679.86 2014-03-21 08:40:00 | 3679.11 | 3680.00 | 3678.68 | 3678.68 | 24.79 | 91192.12 | 3679.03 2014-03-21 08:41:00 | 3678.02 | 3678.02 | 3674.48 | 3675.86 | 74.06 | 272261.77 | 3676.03 2014-03-21 08:42:00 | 3675.29 | 3683.00 | 3675.13 | 3682.01 | 60.92 | 224175.22 | 3679.77 2014-03-21 08:43:00 | 3682.19 | 3683.99 | 3681.90 | 3683.03 | 132.41 | 487650.99 | 3682.78 2014-03-21 08:44:00 | 3683.00 | 3690.00 | 3682.97 | 3687.64 | 82.89 | 305575.05 | 3686.33 2014-03-21 08:45:00 | 3689.39 | 3697.10 | 3686.24 | 3695.69 | 250.97 | 926120.71 | 3690.18 2014-03-21 08:46:00 | 3695.47 | 3704.98 | 3695.47 | 3702.89 | 266.39 | 985497.88 | 3699.44 2014-03-21 08:47:00 | 3701.45 | 3706.90 | 3701.00 | 3704.99 | 189.00 | 700214.83 | 3704.88 2014-03-21 08:48:00 | 3703.18 | 3705.19 | 3692.00 | 3698.98 | 165.16 | 610802.68 | 3698.20 2014-03-21 08:49:00 | 3698.53 | 3700.00 | 3696.14 | 3699.02 | 203.99 | 754424.55 | 3698.29 2014-03-21 08:50:00 | 3699.00 | 3700.00 | 3696.50 | 3698.85 | 151.07 | 558776.44 | 3698.72 2014-03-21 08:51:00 | 3696.50 | 3697.98 | 3692.00 | 3693.25 | 218.07 | 805600.25 | 3694.21 2014-03-21 08:52:00 | 3693.72 | 3698.00 | 3692.18 | 3695.41 | 157.26 | 581211.64 | 3695.96 2014-03-21 08:53:00 | 3697.00 | 3704.92 | 3696.99 | 3702.98 | 104.63 | 387103.05 | 3699.87 2014-03-21 08:54:00 | 3700.04 | 3703.02 | 3699.40 | 3703.00 | 75.21 | 278397.02 | 3701.79 2014-03-21 08:55:00 | 3703.02 | 3704.00 | 3702.71 | 3703.98 | 43.71 | 161872.35 | 3703.66 2014-03-21 08:56:00 | 3703.90 | 3704.00 | 3698.98 | 3699.00 | 76.75 | 284062.59 | 3701.24 2014-03-21 08:57:00 | 3698.17 | 3701.01 | 3698.17 | 3698.99 | 56.61 | 209458.34 | 3700.02 2014-03-21 08:58:00 | 3699.94 | 3700.04 | 3695.09 | 3695.09 | 102.21 | 377851.24 | 3696.99 2014-03-21 08:59:00 | 3695.06 | 3700.00 | 3695.02 | 3698.37 | 254.97 | 942788.50 | 3697.66 2014-03-21 09:00:00 | 3698.99 | 3699.58 | 3696.01 | 3697.85 | 129.40 | 478496.42 | 3697.95 2014-03-21 09:01:00 | 3697.73 | 3699.24 | 3695.31 | 3695.47 | 127.98 | 473152.64 | 3697.00 2014-03-21 09:02:00 | 3696.31 | 3696.54 | 3695.17 | 3696.17 | 19.70 | 72813.28 | 3696.11 2014-03-21 09:03:00 | 3697.14 | 3697.24 | 3696.00 | 3696.28 | 16.51 | 61010.89 | 3696.29 2014-03-21 09:04:00 | 3696.31 | 3699.25 | 3695.00 | 3696.67 | 104.05 | 384618.25 | 3696.62 2014-03-21 09:05:00 | 3696.90 | 3699.99 | 3696.90 | 3699.01 | 114.04 | 421743.87 | 3698.34 2014-03-21 09:06:00 | 3699.06 | 3701.02 | 3697.36 | 3700.04 | 102.50 | 379208.24 | 3699.66 2014-03-21 09:07:00 | 3700.60 | 3700.60 | 3697.45 | 3699.10 | 98.08 | 362786.90 | 3698.96 2014-03-21 09:08:00 | 3699.14 | 3699.75 | 3698.00 | 3698.96 | 79.45 | 293872.08 | 3698.78 2014-03-21 09:09:00 | 3698.98 | 3701.50 | 3698.14 | 3700.76 | 21.48 | 79484.90 | 3699.73 2014-03-21 09:10:00 | 3701.50 | 3703.73 | 3700.75 | 3703.00 | 167.88 | 621541.97 | 3702.41 2014-03-21 09:11:00 | 3702.60 | 3703.89 | 3701.46 | 3702.66 | 79.71 | 295139.68 | 3702.58 2014-03-21 09:12:00 | 3702.20 | 3704.00 | 3700.00 | 3701.12 | 70.20 | 259939.05 | 3702.84 2014-03-21 09:13:00 | 3700.03 | 3704.97 | 3700.03 | 3703.44 | 55.35 | 204991.93 | 3703.29 2014-03-21 09:14:00 | 3703.30 | 3703.30 | 3699.81 | 3701.40 | 47.49 | 175747.53 | 3700.81 2014-03-21 09:15:00 | 3701.69 | 3702.00 | 3698.09 | 3701.81 | 129.84 | 480512.86 | 3700.89 2014-03-21 09:16:00 | 3699.07 | 3699.85 | 3690.00 | 3695.93 | 85.58 | 316297.45 | 3695.75 2014-03-21 09:17:00 | 3695.88 | 3695.88 | 3690.00 | 3690.31 | 166.05 | 612955.98 | 3691.48 2014-03-21 09:18:00 | 3690.29 | 3690.29 | 3685.00 | 3688.99 | 99.48 | 366881.27 | 3688.06 2014-03-21 09:19:00 | 3686.02 | 3699.00 | 3684.97 | 3687.96 | 75.57 | 278676.50 | 3687.76 2014-03-21 09:20:00 | 3687.74 | 3688.04 | 3687.00 | 3688.00 | 53.91 | 198825.30 | 3687.89 2014-03-21 09:21:00 | 3688.99 | 3690.00 | 3685.01 | 3686.82 | 147.65 | 544424.90 | 3687.24 2014-03-21 09:22:00 | 3687.80 | 3687.80 | 3681.00 | 3683.95 | 97.67 | 359855.61 | 3684.52 2014-03-21 09:23:00 | 3683.42 | 3684.11 | 3679.98 | 3679.98 | 122.11 | 449547.96 | 3681.62 2014-03-21 09:24:00 | 3679.60 | 3679.98 | 3672.00 | 3679.83 | 141.51 | 520262.69 | 3676.46 2014-03-21 09:25:00 | 3679.88 | 3680.00 | 3675.00 | 3677.71 | 137.94 | 507420.63 | 3678.53 2014-03-21 09:26:00 | 3677.53 | 3679.96 | 3672.00 | 3678.21 | 213.84 | 786263.02 | 3676.81 2014-03-21 09:27:00 | 3678.43 | 3679.00 | 3672.00 | 3672.03 | 211.70 | 778551.85 | 3677.58 2014-03-21 09:28:00 | 3677.74 | 3677.96 | 3670.00 | 3670.00 | 193.67 | 711536.65 | 3673.89 2014-03-21 09:29:00 | 3674.29 | 3677.04 | 3670.02 | 3674.97 | 168.63 | 619507.28 | 3673.88 2014-03-21 09:30:00 | 3673.19 | 3676.80 | 3673.10 | 3676.80 | 117.46 | 431646.50 | 3674.93 2014-03-21 09:31:00 | 3676.80 | 3679.90 | 3676.80 | 3679.90 | 44.33 | 163056.67 | 3678.16 2014-03-21 09:32:00 | 3679.90 | 3685.00 | 3679.90 | 3683.98 | 112.06 | 412778.45 | 3683.45 2014-03-21 09:33:00 | 3681.52 | 3684.14 | 3680.37 | 3682.03 | 84.77 | 312228.18 | 3683.11 2014-03-21 09:34:00 | 3682.00 | 3683.94 | 3676.13 | 3679.44 | 126.79 | 466771.44 | 3681.51 2014-03-21 09:35:00 | 3679.96 | 3679.96 | 3675.00 | 3675.94 | 104.15 | 383018.59 | 3677.46 2014-03-21 09:36:00 | 3675.00 | 3679.91 | 3674.50 | 3676.27 | 65.32 | 240105.87 | 3676.07 2014-03-21 09:37:00 | 3677.46 | 3681.01 | 3676.21 | 3679.98 | 141.39 | 520195.70 | 3679.05 2014-03-21 09:38:00 | 3679.49 | 3681.01 | 3679.46 | 3680.71 | 26.19 | 96371.72 | 3680.14 2014-03-21 09:39:00 | 3680.66 | 3680.66 | 3678.41 | 3679.18 | 32.98 | 121363.99 | 3679.70 2014-03-21 09:40:00 | 3680.50 | 3680.50 | 3678.87 | 3679.09 | 34.58 | 127251.25 | 3679.59 2014-03-21 09:41:00 | 3679.87 | 3684.00 | 3678.83 | 3682.16 | 171.03 | 629597.82 | 3681.23 2014-03-21 09:42:00 | 3682.06 | 3683.94 | 3682.02 | 3683.06 | 58.79 | 216533.47 | 3682.92 2014-03-21 09:43:00 | 3683.20 | 3683.92 | 3682.26 | 3682.26 | 13.14 | 48391.98 | 3683.08 2014-03-21 09:44:00 | 3682.26 | 3682.26 | 3678.90 | 3678.92 | 179.74 | 661631.36 | 3681.13 2014-03-21 09:45:00 | 3678.99 | 3679.83 | 3676.00 | 3677.32 | 143.43 | 527395.61 | 3677.00 2014-03-21 09:46:00 | 3676.72 | 3677.71 | 3671.40 | 3676.00 | 136.99 | 503506.58 | 3675.61 2014-03-21 09:47:00 | 3673.37 | 3677.00 | 3672.27 | 3677.00 | 157.25 | 577843.65 | 3674.63 2014-03-21 09:48:00 | 3676.02 | 3676.06 | 3675.36 | 3676.01 | 19.41 | 71330.80 | 3675.90 2014-03-21 09:49:00 | 3676.01 | 3677.98 | 3674.97 | 3677.98 | 122.22 | 449347.63 | 3676.61 2014-03-21 09:50:00 | 3677.00 | 3682.26 | 3677.00 | 3680.15 | 49.01 | 180337.26 | 3679.68 2014-03-21 09:51:00 | 3681.70 | 3682.18 | 3678.07 | 3680.00 | 199.97 | 735773.35 | 3679.51 2014-03-21 09:52:00 | 3680.00 | 3681.90 | 3678.98 | 3678.98 | 43.15 | 158828.18 | 3680.58 2014-03-21 09:53:00 | 3678.96 | 3681.02 | 3678.83 | 3680.96 | 32.34 | 118988.95 | 3679.77 2014-03-21 09:54:00 | 3681.02 | 3681.02 | 3678.83 | 3680.00 | 55.45 | 204053.40 | 3679.69 2014-03-21 09:55:00 | 3680.00 | 3682.00 | 3679.81 | 3681.91 | 68.69 | 252885.64 | 3681.39 2014-03-21 09:56:00 | 3680.40 | 3681.91 | 3678.80 | 3680.17 | 111.28 | 409566.80 | 3680.61 2014-03-21 09:57:00 | 3680.67 | 3681.00 | 3680.67 | 3681.00 | 15.20 | 55947.45 | 3681.00 2014-03-21 09:58:00 | 3681.28 | 3682.26 | 3681.05 | 3681.83 | 13.72 | 50530.38 | 3681.90 2014-03-21 09:59:00 | 3681.81 | 3681.81 | 3681.00 | 3681.30 | 4.04 | 14862.24 | 3681.51 2014-03-21 10:00:00 | 3681.33 | 3682.00 | 3681.10 | 3682.00 | 15.49 | 57031.66 | 3681.84 2014-03-21 10:01:00 | 3681.77 | 3683.95 | 3681.77 | 3683.77 | 62.52 | 230239.24 | 3682.59 2014-03-21 10:02:00 | 3683.85 | 3686.54 | 3682.00 | 3685.12 | 156.44 | 576468.62 | 3685.01 2014-03-21 10:03:00 | 3686.58 | 3686.59 | 3683.77 | 3685.65 | 75.77 | 279207.75 | 3684.79 2014-03-21 10:04:00 | 3685.30 | 3685.81 | 3682.26 | 3683.96 | 131.37 | 483993.93 | 3684.15 2014-03-21 10:05:00 | 3683.96 | 3684.15 | 3682.00 | 3682.58 | 130.51 | 480714.07 | 3683.46 2014-03-21 10:06:00 | 3682.69 | 3683.85 | 3682.06 | 3683.76 | 66.22 | 243904.75 | 3683.19 2014-03-21 10:07:00 | 3683.76 | 3685.00 | 3683.24 | 3684.06 | 48.08 | 177136.52 | 3683.90 2014-03-21 10:08:00 | 3684.00 | 3685.00 | 3682.22 | 3682.22 | 61.10 | 225072.18 | 3683.67 2014-03-21 10:09:00 | 3681.63 | 3682.55 | 3678.00 | 3678.00 | 88.32 | 325042.08 | 3680.15 2014-03-21 10:10:00 | 3677.32 | 3678.79 | 3674.75 | 3674.75 | 150.88 | 554755.14 | 3676.72 2014-03-21 10:11:00 | 3674.05 | 3678.68 | 3674.05 | 3676.84 | 127.57 | 469065.16 | 3676.89 2014-03-21 10:12:00 | 3675.19 | 3677.85 | 3675.19 | 3677.41 | 118.21 | 434609.77 | 3676.59 2014-03-21 10:13:00 | 3676.03 | 3677.41 | 3675.99 | 3676.40 | 11.15 | 40974.18 | 3676.13 2014-03-21 10:14:00 | 3676.40 | 3680.02 | 3676.40 | 3678.05 | 28.63 | 105313.95 | 3678.83 2014-03-21 10:15:00 | 3678.25 | 3680.02 | 3678.25 | 3680.02 | 31.87 | 117228.81 | 3678.69 2014-03-21 10:16:00 | 3679.48 | 3680.02 | 3678.46 | 3680.02 | 153.08 | 563260.77 | 3679.42 2014-03-21 10:17:00 | 3680.09 | 3680.13 | 3678.00 | 3678.29 | 47.71 | 175557.11 | 3679.44 2014-03-21 10:18:00 | 3678.58 | 3678.58 | 3677.98 | 3677.98 | 9.32 | 34265.64 | 3678.15 2014-03-21 10:19:00 | 3677.84 | 3679.53 | 3676.42 | 3677.39 | 157.62 | 579741.76 | 3678.10 2014-03-21 10:20:00 | 3677.27 | 3677.35 | 3676.48 | 3676.79 | 16.58 | 60962.50 | 3677.09 2014-03-21 10:21:00 | 3675.50 | 3679.98 | 3674.14 | 3675.31 | 147.29 | 541464.78 | 3676.28 2014-03-21 10:22:00 | 3677.22 | 3677.54 | 3675.00 | 3675.07 | 29.92 | 109992.78 | 3676.11 2014-03-21 10:23:00 | 3675.90 | 3675.90 | 3674.99 | 3675.00 | 6.00 | 22050.87 | 3675.15 2014-03-21 10:24:00 | 3674.80 | 3675.00 | 3673.00 | 3673.69 | 44.59 | 163808.45 | 3673.74 2014-03-21 10:25:00 | 3674.56 | 3674.80 | 3671.04 | 3672.69 | 26.68 | 97981.47 | 3673.16 2014-03-21 10:26:00 | 3672.22 | 3672.76 | 3666.00 | 3666.88 | 113.38 | 415925.06 | 3668.58 2014-03-21 10:27:00 | 3667.69 | 3672.00 | 3660.00 | 3667.01 | 171.40 | 628252.15 | 3665.37 2014-03-21 10:28:00 | 3667.01 | 3670.37 | 3658.00 | 3662.02 | 203.48 | 745627.29 | 3664.38 2014-03-21 10:29:00 | 3663.36 | 3665.00 | 3660.91 | 3664.40 | 104.75 | 383785.29 | 3663.75 2014-03-21 10:30:00 | 3663.01 | 3673.00 | 3662.73 | 3666.88 | 126.07 | 462293.59 | 3666.90 2014-03-21 10:31:00 | 3666.82 | 3671.37 | 3665.55 | 3666.00 | 111.15 | 407737.53 | 3668.45 2014-03-21 10:32:00 | 3666.00 | 3669.91 | 3665.99 | 3669.10 | 176.49 | 647372.08 | 3667.98 2014-03-21 10:33:00 | 3668.82 | 3669.78 | 3665.00 | 3666.90 | 136.97 | 502279.24 | 3667.07 2014-03-21 10:34:00 | 3666.92 | 3668.66 | 3666.92 | 3666.99 | 95.61 | 350684.92 | 3667.72 2014-03-21 10:35:00 | 3666.96 | 3666.98 | 3658.00 | 3663.38 | 54.46 | 199501.06 | 3662.99 2014-03-21 10:36:00 | 3660.42 | 3662.97 | 3652.00 | 3655.00 | 233.57 | 854155.63 | 3656.94 2014-03-21 10:37:00 | 3655.00 | 3662.00 | 3651.77 | 3651.77 | 206.33 | 754216.92 | 3655.37 2014-03-21 10:38:00 | 3652.00 | 3652.00 | 3635.76 | 3641.16 | 152.72 | 556932.09 | 3646.87 2014-03-21 10:39:00 | 3641.16 | 3642.12 | 3621.06 | 3634.75 | 292.11 | 1060464.26 | 3630.37 2014-03-21 10:40:00 | 3634.75 | 3642.12 | 3600.00 | 3601.14 | 381.30 | 1376287.83 | 3609.50 2014-03-21 10:41:00 | 3602.04 | 3619.93 | 3595.15 | 3598.01 | 297.27 | 1070277.39 | 3600.37 2014-03-21 10:42:00 | 3596.01 | 3598.01 | 3580.00 | 3589.18 | 224.35 | 805392.74 | 3589.85 2014-03-21 10:43:00 | 3585.12 | 3585.12 | 3559.00 | 3559.96 | 220.91 | 788610.01 | 3569.76 2014-03-21 10:44:00 | 3559.96 | 3559.98 | 3533.00 | 3549.98 | 220.45 | 782777.54 | 3550.83 2014-03-21 10:45:00 | 3549.98 | 3549.98 | 3500.00 | 3521.90 | 385.08 | 1353895.14 | 3515.86 2014-03-21 10:46:00 | 3521.90 | 3529.06 | 3500.00 | 3504.50 | 205.07 | 720200.10 | 3512.02 2014-03-21 10:47:00 | 3504.48 | 3541.44 | 3504.00 | 3538.32 | 275.75 | 969688.98 | 3516.55 2014-03-21 10:48:00 | 3538.32 | 3552.00 | 3430.00 | 3433.00 | 555.52 | 1947363.10 | 3505.46 2014-03-21 10:49:00 | 3430.00 | 3487.91 | 3350.00 | 3356.01 | 453.41 | 1541449.45 | 3399.69 2014-03-21 10:50:00 | 3359.98 | 3360.00 | 3146.22 | 3146.50 | 568.59 | 1854375.41 | 3261.33 2014-03-21 10:51:00 | 3146.50 | 3150.00 | 2985.00 | 3000.00 | 482.00 | 1470891.45 | 3051.65 2014-03-21 10:52:00 | 3000.00 | 3185.00 | 2653.86 | 2654.00 | 580.78 | 1638062.50 | 2820.45 2014-03-21 10:53:00 | 2900.00 | 3750.00 | 2729.86 | 3209.44 | 691.77 | 2403793.13 | 3474.82 2014-03-21 10:54:00 | 3300.00 | 3400.00 | 3149.91 | 3349.13 | 252.48 | 840804.09 | 3330.21 2014-03-21 10:55:00 | 3352.45 | 3559.00 | 3352.44 | 3456.80 | 206.20 | 708269.46 | 3434.85 2014-03-21 10:56:00 | 3456.80 | 3493.07 | 3210.00 | 3398.31 | 384.56 | 1309716.65 | 3405.74 2014-03-21 10:57:00 | 3395.30 | 3399.00 | 3210.04 | 3368.07 | 308.26 | 1037923.08 | 3367.07 2014-03-21 10:58:00 | 3350.00 | 3398.96 | 3322.00 | 3322.00 | 220.50 | 741967.18 | 3365.01 2014-03-21 10:59:00 | 3322.00 | 3390.00 | 3300.10 | 3370.01 | 286.61 | 963553.66 | 3361.93 2014-03-21 11:00:00 | 3370.00 | 3390.00 | 3001.02 | 3309.43 | 428.45 | 1419395.26 | 3312.88 2014-03-21 11:01:00 | 3287.92 | 3315.09 | 3000.00 | 3180.00 | 386.41 | 1184519.08 | 3065.42 2014-03-21 11:02:00 | 3220.28 | 3248.00 | 3100.00 | 3150.00 | 329.94 | 1055439.10 | 3198.85 2014-03-21 11:03:00 | 3150.00 | 3197.96 | 3120.00 | 3188.02 | 265.67 | 845802.41 | 3183.71 2014-03-21 11:04:00 | 3188.00 | 3217.07 | 3180.00 | 3217.07 | 391.31 | 1251496.00 | 3198.26 2014-03-21 11:05:00 | 3209.71 | 3277.92 | 3202.93 | 3258.37 | 260.69 | 847540.97 | 3251.17 2014-03-21 11:06:00 | 3258.37 | 3260.06 | 3180.00 | 3220.99 | 272.32 | 881544.47 | 3237.15 2014-03-21 11:07:00 | 3210.97 | 3220.99 | 3188.00 | 3190.00 | 202.41 | 648454.84 | 3203.64 2014-03-21 11:08:00 | 3189.60 | 3190.00 | 3150.00 | 3153.77 | 250.39 | 794403.52 | 3172.66 2014-03-21 11:09:00 | 3150.85 | 3160.02 | 3050.00 | 3099.93 | 225.69 | 706294.01 | 3129.49 2014-03-21 11:10:00 | 3085.18 | 3100.00 | 3010.01 | 3010.01 | 359.62 | 1096054.85 | 3047.86 2014-03-21 11:11:00 | 3010.01 | 3079.86 | 3000.00 | 3079.86 | 362.44 | 1092721.75 | 3014.93 2014-03-21 11:12:00 | 3078.26 | 3299.00 | 3075.87 | 3268.30 | 391.38 | 1257970.35 | 3214.19 2014-03-21 11:13:00 | 3270.19 | 3299.99 | 3051.00 | 3243.21 | 466.48 | 1515966.83 | 3249.77 2014-03-21 11:14:00 | 3257.20 | 3288.94 | 3200.00 | 3281.44 | 311.37 | 1011728.52 | 3249.25 2014-03-21 11:15:00 | 3281.45 | 3350.00 | 3250.00 | 3350.00 | 422.06 | 1387975.74 | 3288.57 2014-03-21 11:16:00 | 3355.00 | 3480.00 | 3333.03 | 3476.98 | 459.72 | 1569536.03 | 3414.09 2014-03-21 11:17:00 | 3477.00 | 3492.47 | 3450.00 | 3492.47 | 308.37 | 1071581.58 | 3474.96 2014-03-21 11:18:00 | 3492.47 | 3599.90 | 3492.00 | 3519.98 | 432.98 | 1520667.27 | 3512.08 2014-03-21 11:19:00 | 3513.45 | 3538.00 | 3400.00 | 3455.88 | 386.95 | 1353080.92 | 3496.79 2014-03-21 11:20:00 | 3466.94 | 3489.49 | 3411.00 | 3424.26 | 464.75 | 1603107.64 | 3449.38 2014-03-21 11:21:00 | 3427.59 | 3442.36 | 3293.21 | 3293.21 | 399.44 | 1357381.87 | 3398.20 2014-03-21 11:22:00 | 3300.00 | 3415.00 | 3200.06 | 3369.54 | 483.04 | 1623270.10 | 3360.50 2014-03-21 11:23:00 | 3381.12 | 3448.99 | 3352.00 | 3424.98 | 423.72 | 1436369.38 | 3389.89 2014-03-21 11:24:00 | 3434.12 | 3460.00 | 3420.03 | 3453.48 | 450.05 | 1552271.96 | 3449.10 2014-03-21 11:25:00 | 3455.02 | 3457.78 | 3420.00 | 3432.79 | 326.65 | 1123651.03 | 3439.94 2014-03-21 11:26:00 | 3432.79 | 3441.55 | 3421.00 | 3433.85 | 441.04 | 1514669.02 | 3434.33 2014-03-21 11:27:00 | 3437.42 | 3499.00 | 3433.83 | 3487.00 | 567.59 | 1959389.05 | 3452.11 2014-03-21 11:28:00 | 3467.94 | 3510.00 | 3460.00 | 3500.02 | 526.72 | 1840887.15 | 3495.03 2014-03-21 11:29:00 | 3500.04 | 3533.85 | 3500.04 | 3521.37 | 357.73 | 1257851.89 | 3516.18 2014-03-21 11:30:00 | 3529.25 | 3530.00 | 3499.40 | 3500.00 | 421.16 | 1480309.58 | 3514.84 2014-03-21 11:31:00 | 3508.98 | 3509.00 | 3421.00 | 3452.70 | 542.60 | 1889678.87 | 3482.65 2014-03-21 11:32:00 | 3457.96 | 3499.00 | 3400.00 | 3460.00 | 680.15 | 2351390.88 | 3457.19 2014-03-21 11:33:00 | 3466.20 | 3500.54 | 3460.00 | 3487.95 | 542.21 | 1887179.31 | 3480.53 2014-03-21 11:34:00 | 3488.69 | 3500.00 | 3480.00 | 3483.10 | 610.17 | 2131470.38 | 3493.25 2014-03-21 11:35:00 | 3481.34 | 3499.00 | 3462.10 | 3471.52 | 465.60 | 1619766.28 | 3478.90 2014-03-21 11:36:00 | 3473.50 | 3481.81 | 3455.00 | 3480.03 | 714.17 | 2480522.88 | 3473.30 2014-03-21 11:37:00 | 3480.25 | 3499.99 | 3480.03 | 3486.72 | 665.68 | 2320285.23 | 3485.57 2014-03-21 11:38:00 | 3489.05 | 3499.00 | 3484.89 | 3499.00 | 538.85 | 1880371.38 | 3489.63 2014-03-21 11:39:00 | 3499.00 | 3500.00 | 3490.00 | 3498.62 | 559.85 | 1957710.27 | 3496.86 2014-03-21 11:40:00 | 3498.86 | 3515.96 | 3496.36 | 3511.36 | 626.49 | 2196340.35 | 3505.77 2014-03-21 11:41:00 | 3505.99 | 3516.22 | 3497.00 | 3502.28 | 664.50 | 2328331.44 | 3503.86 2014-03-21 11:42:00 | 3502.06 | 3510.00 | 3500.00 | 3507.29 | 536.24 | 1879809.56 | 3505.53 2014-03-21 11:43:00 | 3509.79 | 3511.03 | 3506.83 | 3510.95 | 339.75 | 1192015.83 | 3508.54 2014-03-21 11:44:00 | 3510.89 | 3520.00 | 3509.97 | 3514.00 | 430.49 | 1511928.05 | 3512.08 2014-03-21 11:45:00 | 3514.00 | 3530.00 | 3513.98 | 3529.90 | 526.84 | 1855790.27 | 3522.53 2014-03-21 11:46:00 | 3529.97 | 3555.69 | 3529.97 | 3552.51 | 696.38 | 2468481.52 | 3544.74 2014-03-21 11:47:00 | 3552.51 | 3560.81 | 3520.00 | 3524.08 | 559.82 | 1987539.11 | 3550.30 2014-03-21 11:48:00 | 3527.94 | 3530.59 | 3515.46 | 3520.66 | 512.64 | 1805069.31 | 3521.10 2014-03-21 11:49:00 | 3520.04 | 3521.05 | 3500.00 | 3500.00 | 617.32 | 2168019.82 | 3512.01 2014-03-21 11:50:00 | 3500.00 | 3540.00 | 3455.00 | 3491.65 | 593.92 | 2078214.66 | 3499.13 2014-03-21 11:51:00 | 3490.00 | 3495.00 | 3440.02 | 3463.76 | 645.95 | 2246416.97 | 3477.72 2014-03-21 11:52:00 | 3463.75 | 3499.99 | 3460.00 | 3477.81 | 589.33 | 2048458.49 | 3475.94 2014-03-21 11:53:00 | 3476.55 | 3480.00 | 3442.35 | 3457.30 | 667.11 | 2312881.72 | 3467.01 2014-03-21 11:54:00 | 3460.97 | 3482.48 | 3457.23 | 3470.00 | 489.88 | 1699814.11 | 3469.86 2014-03-21 11:55:00 | 3470.00 | 3489.88 | 3470.00 | 3480.70 | 518.74 | 1805121.23 | 3479.85 2014-03-21 11:56:00 | 3481.35 | 3488.00 | 3480.00 | 3484.55 | 549.40 | 1914182.72 | 3484.15 2014-03-21 11:57:00 | 3484.08 | 3485.00 | 3472.00 | 3473.45 | 495.54 | 1725407.34 | 3481.88 2014-03-21 11:58:00 | 3473.94 | 3480.70 | 3472.29 | 3480.02 | 361.59 | 1257103.71 | 3476.63 2014-03-21 11:59:00 | 3476.16 | 3476.20 | 3455.00 | 3458.84 | 503.84 | 1746016.41 | 3465.41 2014-03-21 12:00:00 | 3455.10 | 3465.49 | 3442.00 | 3456.37 | 378.82 | 1307641.77 | 3451.92 2014-03-21 12:01:00 | 3461.66 | 3479.87 | 3452.01 | 3474.92 | 565.29 | 1957794.18 | 3463.33 2014-03-21 12:02:00 | 3476.94 | 3539.00 | 3471.05 | 3509.91 | 702.25 | 2453196.12 | 3493.33 2014-03-21 12:03:00 | 3509.53 | 3520.00 | 3507.99 | 3508.95 | 586.23 | 2059044.30 | 3512.34 2014-03-21 12:04:00 | 3509.26 | 3509.26 | 3467.00 | 3498.09 | 630.62 | 2204448.45 | 3495.67 2014-03-21 12:05:00 | 3499.02 | 3509.90 | 3498.01 | 3506.03 | 417.30 | 1462560.29 | 3504.84 2014-03-21 12:06:00 | 3506.67 | 3509.47 | 3501.11 | 3502.60 | 543.91 | 1906366.67 | 3504.91 2014-03-21 12:07:00 | 3503.98 | 3505.94 | 3492.67 | 3495.98 | 535.38 | 1874502.59 | 3501.27 2014-03-21 12:08:00 | 3501.23 | 3503.98 | 3495.00 | 3500.05 | 387.92 | 1357963.16 | 3500.65 2014-03-21 12:09:00 | 3500.02 | 3506.15 | 3500.00 | 3503.64 | 471.94 | 1653318.69 | 3503.25 2014-03-21 12:10:00 | 3505.02 | 3518.90 | 3505.01 | 3513.85 | 448.03 | 1571703.37 | 3508.07 2014-03-21 12:11:00 | 3514.61 | 3550.00 | 3512.03 | 3535.02 | 561.92 | 1984315.28 | 3531.33 2014-03-21 12:12:00 | 3535.00 | 3545.32 | 3507.33 | 3513.64 | 639.36 | 2255855.35 | 3528.31 2014-03-21 12:13:00 | 3513.83 | 3516.01 | 3503.54 | 3513.63 | 597.30 | 2097995.01 | 3512.44 2014-03-21 12:14:00 | 3513.41 | 3514.35 | 3504.04 | 3509.97 | 476.90 | 1674059.76 | 3510.28 2014-03-21 12:15:00 | 3507.00 | 3519.96 | 3507.00 | 3513.34 | 565.36 | 1985774.76 | 3512.44 2014-03-21 12:16:00 | 3517.00 | 3530.00 | 3512.01 | 3516.33 | 616.07 | 2167524.26 | 3518.29 2014-03-21 12:17:00 | 3516.24 | 3526.17 | 3513.00 | 3523.00 | 530.60 | 1868181.04 | 3520.88 2014-03-21 12:18:00 | 3523.00 | 3545.09 | 3519.86 | 3538.27 | 546.87 | 1929544.05 | 3528.35 2014-03-21 12:19:00 | 3539.48 | 3545.00 | 3534.00 | 3544.30 | 671.28 | 2375079.96 | 3538.15 2014-03-21 12:20:00 | 3544.17 | 3550.00 | 3539.32 | 3548.02 | 517.07 | 1833717.19 | 3546.36 2014-03-21 12:21:00 | 3547.25 | 3560.00 | 3538.62 | 3553.32 | 589.97 | 2094933.50 | 3550.91 2014-03-21 12:22:00 | 3551.74 | 3554.88 | 3534.00 | 3540.00 | 569.78 | 2019177.25 | 3543.78 2014-03-21 12:23:00 | 3539.97 | 3539.97 | 3531.00 | 3531.42 | 467.20 | 1651780.74 | 3535.47 2014-03-21 12:24:00 | 3531.74 | 3540.99 | 3531.00 | 3537.78 | 452.91 | 1601589.47 | 3536.24 2014-03-21 12:25:00 | 3537.96 | 3538.89 | 3532.48 | 3535.00 | 455.30 | 1609456.95 | 3534.95 2014-03-21 12:26:00 | 3535.00 | 3535.83 | 3528.00 | 3530.02 | 247.35 | 873541.09 | 3531.67 2014-03-21 12:27:00 | 3530.90 | 3533.09 | 3528.00 | 3533.09 | 431.99 | 1525034.63 | 3530.25 2014-03-21 12:28:00 | 3532.86 | 3540.00 | 3531.48 | 3539.04 | 297.62 | 1052390.92 | 3535.99 2014-03-21 12:29:00 | 3539.04 | 3543.96 | 3528.00 | 3536.07 | 317.44 | 1122024.12 | 3534.64 2014-03-21 12:30:00 | 3534.25 | 3539.14 | 3529.00 | 3529.46 | 604.21 | 2134965.17 | 3533.47 2014-03-21 12:31:00 | 3529.00 | 3529.48 | 3520.00 | 3520.00 | 227.65 | 802293.44 | 3524.26 2014-03-21 12:32:00 | 3520.00 | 3520.93 | 3496.22 | 3498.28 | 504.89 | 1772092.19 | 3509.86 2014-03-21 12:33:00 | 3495.00 | 3506.24 | 3491.00 | 3504.15 | 554.64 | 1940881.22 | 3499.38 2014-03-21 12:34:00 | 3502.08 | 3513.20 | 3499.00 | 3508.17 | 585.79 | 2054010.02 | 3506.42 2014-03-21 12:35:00 | 3508.65 | 3518.91 | 3506.83 | 3514.59 | 742.07 | 2607620.36 | 3514.01 2014-03-21 12:36:00 | 3512.28 | 3515.00 | 3503.10 | 3507.06 | 693.81 | 2434007.94 | 3508.16 2014-03-21 12:37:00 | 3507.77 | 3507.84 | 3492.01 | 3501.00 | 677.30 | 2372326.07 | 3502.65 2014-03-21 12:38:00 | 3500.04 | 3503.10 | 3494.12 | 3501.17 | 513.38 | 1797403.84 | 3501.09 2014-03-21 12:39:00 | 3502.21 | 3504.98 | 3501.00 | 3502.94 | 664.32 | 2327286.67 | 3503.29 2014-03-21 12:40:00 | 3502.80 | 3503.68 | 3500.00 | 3500.58 | 750.57 | 2629031.03 | 3502.70 2014-03-21 12:41:00 | 3501.34 | 3501.34 | 3491.34 | 3495.80 | 794.30 | 2777554.65 | 3496.87 2014-03-21 12:42:00 | 3494.14 | 3498.93 | 3486.01 | 3489.64 | 548.10 | 1913727.53 | 3491.60 2014-03-21 12:43:00 | 3487.98 | 3493.84 | 3487.00 | 3488.61 | 623.11 | 2174987.15 | 3490.56 2014-03-21 12:44:00 | 3489.11 | 3491.00 | 3488.00 | 3489.49 | 370.71 | 1293504.69 | 3489.27 2014-03-21 12:45:00 | 3490.90 | 3510.00 | 3489.10 | 3502.62 | 704.40 | 2461432.93 | 3494.38 2014-03-21 12:46:00 | 3509.74 | 3515.00 | 3498.69 | 3515.00 | 516.22 | 1810413.92 | 3507.08 2014-03-21 12:47:00 | 3515.02 | 3520.00 | 3515.00 | 3517.06 | 380.00 | 1336646.83 | 3517.53 2014-03-21 12:48:00 | 3518.00 | 3522.79 | 3510.00 | 3510.27 | 538.87 | 1894724.84 | 3516.09 2014-03-21 12:49:00 | 3512.71 | 3517.00 | 3498.06 | 3509.14 | 825.39 | 2895351.82 | 3507.88 2014-03-21 12:50:00 | 3506.83 | 3509.09 | 3495.06 | 3502.38 | 559.62 | 1959473.50 | 3501.45 2014-03-21 12:51:00 | 3504.02 | 3506.00 | 3501.12 | 3505.00 | 635.39 | 2226106.11 | 3503.53 2014-03-21 12:52:00 | 3504.98 | 3509.80 | 3503.01 | 3504.95 | 486.54 | 1706026.94 | 3506.45 2014-03-21 12:53:00 | 3503.38 | 3505.00 | 3503.00 | 3504.63 | 545.74 | 1912175.27 | 3503.83 2014-03-21 12:54:00 | 3504.77 | 3507.00 | 3503.14 | 3505.68 | 387.85 | 1359621.67 | 3505.51 2014-03-21 12:55:00 | 3506.64 | 3508.00 | 3504.00 | 3504.48 | 232.82 | 816476.18 | 3506.93 2014-03-21 12:56:00 | 3504.14 | 3509.00 | 3504.00 | 3509.00 | 275.67 | 966495.64 | 3506.03 2014-03-21 12:57:00 | 3509.00 | 3514.90 | 3508.00 | 3508.47 | 333.15 | 1169639.11 | 3510.81 2014-03-21 12:58:00 | 3510.06 | 3510.45 | 3501.00 | 3506.90 | 673.07 | 2360765.53 | 3507.45 2014-03-21 12:59:00 | 3506.90 | 3509.40 | 3502.26 | 3505.29 | 577.76 | 2026169.38 | 3506.95 2014-03-21 13:00:00 | 3506.90 | 3507.05 | 3506.90 | 3507.01 | 26.68 | 93552.55 | 3506.99 2014-03-21 13:01:00 | 3507.01 | 3507.05 | 3502.00 | 3502.00 | 695.25 | 2436806.89 | 3504.96 2014-03-21 13:02:00 | 3501.70 | 3503.96 | 3501.00 | 3503.06 | 115.25 | 403591.62 | 3501.94 2014-03-21 13:03:00 | 3503.08 | 3507.99 | 3503.06 | 3506.86 | 438.19 | 1536385.36 | 3506.22 2014-03-21 13:04:00 | 3506.46 | 3508.57 | 3502.50 | 3502.62 | 488.12 | 1711348.81 | 3505.97 2014-03-21 13:05:00 | 3502.62 | 3506.96 | 3502.50 | 3503.26 | 429.85 | 1506152.83 | 3503.89 2014-03-21 13:06:00 | 3503.62 | 3504.64 | 3502.60 | 3504.21 | 525.20 | 1839896.52 | 3503.26 2014-03-21 13:07:00 | 3504.55 | 3507.00 | 3502.63 | 3504.00 | 584.80 | 2049564.32 | 3504.70 2014-03-21 13:08:00 | 3504.17 | 3508.02 | 3498.21 | 3499.87 | 580.86 | 2034253.58 | 3502.15 2014-03-21 13:09:00 | 3499.74 | 3499.92 | 3487.98 | 3487.98 | 776.48 | 2713700.03 | 3494.86 2014-03-21 13:10:00 | 3490.85 | 3491.56 | 3485.00 | 3485.00 | 335.25 | 1169736.87 | 3489.14 2014-03-21 13:11:00 | 3485.00 | 3489.44 | 3460.00 | 3480.54 | 555.27 | 1930985.98 | 3477.56 2014-03-21 13:12:00 | 3480.01 | 3486.23 | 3460.01 | 3461.54 | 252.19 | 875957.94 | 3473.45 2014-03-21 13:13:00 | 3463.94 | 3464.87 | 3434.00 | 3439.71 | 426.50 | 1470990.09 | 3449.00 2014-03-21 13:14:00 | 3436.68 | 3447.14 | 3410.00 | 3412.98 | 303.54 | 1039217.04 | 3423.67 2014-03-21 13:15:00 | 3414.07 | 3415.00 | 3401.08 | 3404.55 | 415.90 | 1417745.72 | 3408.86 2014-03-21 13:16:00 | 3402.80 | 3431.92 | 3351.10 | 3431.92 | 436.14 | 1481257.19 | 3396.26 2014-03-21 13:17:00 | 3401.43 | 3495.00 | 3401.43 | 3454.64 | 333.60 | 1151315.68 | 3451.23 2014-03-21 13:18:00 | 3454.64 | 3476.35 | 3454.64 | 3455.00 | 268.06 | 928118.66 | 3462.30 2014-03-21 13:19:00 | 3455.00 | 3463.78 | 3412.02 | 3429.97 | 377.82 | 1299684.36 | 3439.95 2014-03-21 13:20:00 | 3430.00 | 3449.00 | 3424.83 | 3435.11 | 254.77 | 875519.91 | 3436.52 2014-03-21 13:21:00 | 3433.00 | 3447.01 | 3426.54 | 3444.00 | 284.38 | 977490.72 | 3437.26 2014-03-21 13:22:00 | 3440.00 | 3450.00 | 3437.00 | 3450.00 | 251.18 | 864465.13 | 3441.67 2014-03-21 13:23:00 | 3450.00 | 3462.00 | 3449.95 | 3457.00 | 262.72 | 908239.62 | 3457.04 2014-03-21 13:24:00 | 3456.00 | 3456.38 | 3441.95 | 3454.00 | 322.14 | 1111909.94 | 3451.69 2014-03-21 13:25:00 | 3453.52 | 3457.20 | 3450.00 | 3451.35 | 274.23 | 946937.22 | 3453.04 2014-03-21 13:26:00 | 3452.11 | 3453.89 | 3444.70 | 3444.70 | 305.52 | 1053939.54 | 3449.69 2014-03-21 13:27:00 | 3448.00 | 3450.00 | 3437.50 | 3437.50 | 311.23 | 1072158.06 | 3444.94 2014-03-21 13:28:00 | 3437.50 | 3450.00 | 3418.12 | 3418.12 | 348.89 | 1196603.39 | 3429.74 2014-03-21 13:29:00 | 3419.98 | 3436.67 | 3416.45 | 3428.65 | 395.98 | 1356109.69 | 3424.69 2014-03-21 13:30:00 | 3429.95 | 3430.00 | 3421.02 | 3421.02 | 187.74 | 643066.31 | 3425.27 2014-03-21 13:31:00 | 3421.02 | 3421.17 | 3410.00 | 3414.98 | 255.25 | 871811.32 | 3415.53 2014-03-21 13:32:00 | 3415.00 | 3419.98 | 3410.10 | 3419.77 | 235.23 | 803308.56 | 3415.05 2014-03-21 13:33:00 | 3417.87 | 3435.00 | 3415.11 | 3433.29 | 240.36 | 822977.72 | 3423.95 2014-03-21 13:34:00 | 3431.19 | 3441.52 | 3430.00 | 3434.28 | 282.79 | 971456.81 | 3435.32 2014-03-21 13:35:00 | 3433.58 | 3439.00 | 3422.09 | 3427.20 | 286.94 | 984512.47 | 3431.10 2014-03-21 13:36:00 | 3424.22 | 3432.89 | 3422.09 | 3430.05 | 303.08 | 1038633.14 | 3426.96 2014-03-21 13:37:00 | 3432.07 | 3434.53 | 3426.43 | 3431.02 | 296.09 | 1016114.95 | 3431.73 2014-03-21 13:38:00 | 3431.02 | 3431.40 | 3413.00 | 3427.97 | 306.64 | 1049869.54 | 3423.81 2014-03-21 13:39:00 | 3427.98 | 3430.75 | 3425.34 | 3428.28 | 247.12 | 847026.81 | 3427.66 2014-03-21 13:40:00 | 3427.00 | 3449.00 | 3427.00 | 3448.00 | 417.72 | 1436986.17 | 3440.04 2014-03-21 13:41:00 | 3448.57 | 3549.40 | 3447.02 | 3525.00 | 602.61 | 2101374.05 | 3487.14 2014-03-21 13:42:00 | 3526.27 | 3549.40 | 3500.00 | 3518.37 | 416.78 | 1471350.39 | 3530.26 2014-03-21 13:43:00 | 3519.03 | 3549.99 | 3517.58 | 3546.97 | 468.95 | 1661415.69 | 3542.84 2014-03-21 13:44:00 | 3544.00 | 3555.00 | 3530.69 | 3530.71 | 366.17 | 1297983.13 | 3544.79 2014-03-21 13:45:00 | 3533.19 | 3548.00 | 3530.73 | 3540.07 | 328.05 | 1160710.36 | 3538.20 2014-03-21 13:46:00 | 3540.00 | 3550.00 | 3535.96 | 3543.94 | 438.70 | 1554143.80 | 3542.61 2014-03-21 13:47:00 | 3543.07 | 3544.91 | 3526.99 | 3528.78 | 303.25 | 1072613.66 | 3537.11 2014-03-21 13:48:00 | 3529.08 | 3530.00 | 3524.99 | 3525.20 | 243.41 | 858639.55 | 3527.62 2014-03-21 13:49:00 | 3525.15 | 3530.00 | 3510.00 | 3518.81 | 322.02 | 1134655.11 | 3523.50 2014-03-21 13:50:00 | 3516.26 | 3524.56 | 3516.00 | 3524.56 | 278.50 | 981061.87 | 3522.64 2014-03-21 13:51:00 | 3524.56 | 3528.99 | 3522.00 | 3528.64 | 267.59 | 943793.93 | 3527.03 2014-03-21 13:52:00 | 3528.99 | 3539.00 | 3528.57 | 3538.19 | 207.44 | 733274.86 | 3534.84 2014-03-21 13:53:00 | 3538.19 | 3549.00 | 3538.19 | 3544.02 | 216.71 | 767974.85 | 3543.74 2014-03-21 13:54:00 | 3544.00 | 3544.00 | 3530.00 | 3538.20 | 230.51 | 815161.34 | 3536.34 2014-03-21 13:55:00 | 3537.33 | 3540.00 | 3535.19 | 3538.07 | 278.62 | 985646.80 | 3537.60 2014-03-21 13:56:00 | 3539.47 | 3544.00 | 3537.14 | 3542.09 | 355.14 | 1257469.56 | 3540.76 2014-03-21 13:57:00 | 3542.00 | 3567.84 | 3542.00 | 3567.00 | 293.43 | 1043546.22 | 3556.42 2014-03-21 13:58:00 | 3569.63 | 3600.00 | 3559.00 | 3580.34 | 409.27 | 1461733.05 | 3571.58 2014-03-21 13:59:00 | 3580.28 | 3624.00 | 3580.01 | 3610.00 | 323.96 | 1167967.69 | 3605.28 2014-03-21 14:00:00 | 3610.02 | 3617.98 | 3550.02 | 3591.69 | 318.55 | 1147734.10 | 3602.96 2014-03-21 14:01:00 | 3591.80 | 3600.00 | 3576.80 | 3579.12 | 301.74 | 1083486.49 | 3590.81 2014-03-21 14:02:00 | 3577.12 | 3591.35 | 3576.20 | 3585.30 | 242.65 | 870035.21 | 3585.57 2014-03-21 14:03:00 | 3585.32 | 3591.73 | 3576.00 | 3582.67 | 310.66 | 1114375.66 | 3587.10 2014-03-21 14:04:00 | 3584.22 | 3589.02 | 3550.00 | 3553.01 | 389.59 | 1387593.52 | 3561.68 2014-03-21 14:05:00 | 3553.01 | 3553.01 | 3540.00 | 3549.68 | 360.49 | 1279738.13 | 3549.97 2014-03-21 14:06:00 | 3550.00 | 3553.01 | 3540.00 | 3552.97 | 332.30 | 1179333.99 | 3549.00 2014-03-21 14:07:00 | 3552.98 | 3561.31 | 3545.00 | 3548.88 | 324.96 | 1153839.28 | 3550.74 2014-03-21 14:08:00 | 3549.98 | 3559.00 | 3528.51 | 3549.55 | 357.53 | 1267645.39 | 3545.54 2014-03-21 14:09:00 | 3549.46 | 3550.00 | 3531.10 | 3535.11 | 407.08 | 1441564.22 | 3541.23 2014-03-21 14:10:00 | 3539.85 | 3543.57 | 3531.10 | 3539.98 | 222.77 | 788426.21 | 3539.18 2014-03-21 14:11:00 | 3541.16 | 3552.94 | 3538.99 | 3551.36 | 269.43 | 955121.52 | 3544.97 2014-03-21 14:12:00 | 3551.28 | 3559.99 | 3545.35 | 3553.01 | 385.16 | 1368990.25 | 3554.37 2014-03-21 14:13:00 | 3553.00 | 3553.00 | 3538.30 | 3544.47 | 379.14 | 1345100.60 | 3547.75 2014-03-21 14:14:00 | 3543.04 | 3547.76 | 3543.00 | 3547.65 | 468.62 | 1661783.34 | 3546.14 2014-03-21 14:15:00 | 3547.04 | 3556.14 | 3546.08 | 3555.98 | 181.43 | 644457.35 | 3552.10 2014-03-21 14:16:00 | 3556.00 | 3560.00 | 3548.00 | 3556.59 | 296.91 | 1055620.49 | 3555.37 2014-03-21 14:17:00 | 3553.76 | 3556.22 | 3546.00 | 3546.50 | 290.73 | 1032277.16 | 3550.61 2014-03-21 14:18:00 | 3546.60 | 3547.91 | 3545.98 | 3546.05 | 397.26 | 1409077.16 | 3546.99 2014-03-21 14:19:00 | 3546.36 | 3550.00 | 3546.04 | 3546.90 | 131.70 | 467155.69 | 3547.20 2014-03-21 14:20:00 | 3546.88 | 3546.88 | 3541.00 | 3542.18 | 112.53 | 398777.26 | 3543.68 2014-03-21 14:21:00 | 3541.51 | 3544.92 | 3530.00 | 3535.94 | 360.43 | 1274639.04 | 3536.48 2014-03-21 14:22:00 | 3535.25 | 3536.27 | 3525.10 | 3526.05 | 445.14 | 1571869.28 | 3531.20 2014-03-21 14:23:00 | 3529.84 | 3530.57 | 3523.26 | 3523.26 | 371.88 | 1311581.31 | 3526.89 2014-03-21 14:24:00 | 3524.62 | 3532.66 | 3522.00 | 3527.81 | 453.65 | 1598963.23 | 3524.67 2014-03-21 14:25:00 | 3531.92 | 3533.00 | 3524.97 | 3529.95 | 448.55 | 1582900.23 | 3528.92 2014-03-21 14:26:00 | 3530.00 | 3535.00 | 3527.20 | 3532.00 | 486.78 | 1718848.20 | 3531.07 2014-03-21 14:27:00 | 3531.86 | 3540.00 | 3531.00 | 3537.72 | 357.97 | 1265698.07 | 3535.73 2014-03-21 14:28:00 | 3535.12 | 3540.08 | 3535.10 | 3538.54 | 330.24 | 1168297.77 | 3537.78 2014-03-21 14:29:00 | 3537.45 | 3539.00 | 3536.05 | 3537.07 | 278.86 | 986526.95 | 3537.75 2014-03-21 14:30:00 | 3538.89 | 3550.00 | 3537.01 | 3540.39 | 452.23 | 1602441.63 | 3543.46 2014-03-21 14:31:00 | 3541.34 | 3545.00 | 3541.34 | 3543.01 | 212.59 | 753349.01 | 3543.60 2014-03-21 14:32:00 | 3544.14 | 3560.00 | 3543.01 | 3549.95 | 348.24 | 1235286.30 | 3547.22 2014-03-21 14:33:00 | 3548.71 | 3557.90 | 3547.12 | 3553.18 | 413.68 | 1468820.72 | 3550.60 2014-03-21 14:34:00 | 3553.00 | 3559.90 | 3551.17 | 3559.53 | 531.70 | 1890392.50 | 3555.36 2014-03-21 14:35:00 | 3555.65 | 3559.72 | 3550.00 | 3551.45 | 688.49 | 2446787.25 | 3553.86 2014-03-21 14:36:00 | 3552.43 | 3552.58 | 3541.63 | 3544.76 | 719.02 | 2549142.71 | 3545.32 2014-03-21 14:37:00 | 3543.43 | 3545.00 | 3538.98 | 3542.91 | 644.03 | 2281039.19 | 3541.85 2014-03-21 14:38:00 | 3541.48 | 3544.45 | 3537.11 | 3540.79 | 726.51 | 2571543.20 | 3539.60 2014-03-21 14:39:00 | 3540.92 | 3541.94 | 3536.50 | 3538.83 | 610.44 | 2160210.46 | 3538.78 2014-03-21 14:40:00 | 3539.71 | 3539.91 | 3537.00 | 3537.16 | 410.39 | 1452068.05 | 3538.27 2014-03-21 14:41:00 | 3538.54 | 3539.98 | 3537.10 | 3539.08 | 273.64 | 968367.05 | 3538.80 2014-03-21 14:42:00 | 3539.78 | 3549.98 | 3538.92 | 3547.02 | 709.99 | 2516058.23 | 3543.80 2014-03-21 14:43:00 | 3549.88 | 3550.01 | 3541.51 | 3546.06 | 562.63 | 1995857.02 | 3547.37 2014-03-21 14:44:00 | 3542.64 | 3547.98 | 3540.17 | 3540.96 | 517.47 | 1834265.39 | 3544.70 2014-03-21 14:45:00 | 3541.32 | 3541.96 | 3536.50 | 3536.50 | 684.50 | 2422852.09 | 3539.58 2014-03-21 14:46:00 | 3537.14 | 3539.82 | 3536.50 | 3538.53 | 292.63 | 1035339.55 | 3538.10 2014-03-21 14:47:00 | 3538.98 | 3546.80 | 3538.05 | 3545.06 | 502.41 | 1778976.90 | 3540.87 2014-03-21 14:48:00 | 3545.50 | 3546.90 | 3539.21 | 3543.23 | 742.57 | 2631616.67 | 3543.93 2014-03-21 14:49:00 | 3545.09 | 3545.09 | 3542.10 | 3543.88 | 328.76 | 1165090.33 | 3543.88 2014-03-21 14:50:00 | 3543.29 | 3546.77 | 3541.29 | 3542.96 | 715.73 | 2536536.62 | 3543.99 2014-03-21 14:51:00 | 3544.43 | 3544.50 | 3541.72 | 3543.00 | 648.74 | 2298406.24 | 3542.89 2014-03-21 14:52:00 | 3543.04 | 3544.00 | 3541.03 | 3541.68 | 94.42 | 334535.61 | 3543.02 2014-03-21 14:53:00 | 3542.08 | 3543.00 | 3541.83 | 3542.45 | 401.64 | 1422766.47 | 3542.41 2014-03-21 14:54:00 | 3542.74 | 3543.00 | 3540.00 | 3541.97 | 429.97 | 1522808.67 | 3541.64 2014-03-21 14:55:00 | 3541.69 | 3542.15 | 3537.80 | 3539.98 | 192.66 | 681984.97 | 3539.93 2014-03-21 14:56:00 | 3540.48 | 3541.00 | 3540.01 | 3540.29 | 52.30 | 185152.41 | 3540.47 2014-03-21 14:57:00 | 3540.06 | 3543.00 | 3540.03 | 3542.42 | 97.82 | 346355.86 | 3540.75 2014-03-21 14:58:00 | 3541.11 | 3549.90 | 3541.11 | 3544.57 | 479.34 | 1698740.89 | 3543.94 2014-03-21 14:59:00 | 3545.17 | 3545.85 | 3543.50 | 3544.17 | 438.91 | 1555739.71 | 3544.52 2014-03-21 15:00:00 | 3544.92 | 3549.85 | 3543.50 | 3545.00 | 634.37 | 2249198.78 | 3545.58 2014-03-21 15:01:00 | 3545.57 | 3549.90 | 3543.50 | 3548.01 | 279.01 | 989494.56 | 3546.44 2014-03-21 15:02:00 | 3548.00 | 3549.77 | 3547.99 | 3547.99 | 30.08 | 106729.19 | 3548.18 2014-03-21 15:03:00 | 3548.00 | 3548.01 | 3545.06 | 3546.24 | 529.58 | 1878082.45 | 3546.37 2014-03-21 15:04:00 | 3545.88 | 3547.99 | 3545.21 | 3547.05 | 276.64 | 980983.95 | 3546.08 2014-03-21 15:05:00 | 3546.62 | 3547.97 | 3545.14 | 3547.97 | 148.18 | 525550.86 | 3546.83 2014-03-21 15:06:00 | 3547.97 | 3547.97 | 3545.02 | 3546.72 | 303.52 | 1076455.97 | 3546.56 2014-03-21 15:07:00 | 3546.00 | 3546.97 | 3545.02 | 3546.83 | 176.80 | 626952.04 | 3546.09 2014-03-21 15:08:00 | 3546.85 | 3547.00 | 3545.03 | 3545.86 | 16.78 | 59502.39 | 3546.66 2014-03-21 15:09:00 | 3545.04 | 3545.84 | 3545.04 | 3545.05 | 15.50 | 54939.71 | 3545.18 2014-03-21 15:10:00 | 3545.07 | 3547.96 | 3545.02 | 3547.28 | 76.65 | 271742.66 | 3545.38 2014-03-21 15:11:00 | 3547.28 | 3547.94 | 3545.20 | 3546.06 | 211.98 | 751699.39 | 3546.09 2014-03-21 15:12:00 | 3546.02 | 3546.52 | 3544.77 | 3546.00 | 83.80 | 297129.68 | 3545.57 2014-03-21 15:13:00 | 3546.00 | 3546.02 | 3542.75 | 3544.36 | 51.13 | 181235.68 | 3544.47 2014-03-21 15:14:00 | 3544.24 | 3546.02 | 3542.76 | 3544.50 | 65.78 | 233154.49 | 3544.35 2014-03-21 15:15:00 | 3544.57 | 3545.58 | 3544.10 | 3544.10 | 34.70 | 123001.25 | 3544.81 2014-03-21 15:16:00 | 3544.10 | 3546.00 | 3544.00 | 3544.67 | 42.15 | 149421.11 | 3544.65 2014-03-21 15:17:00 | 3545.07 | 3545.81 | 3542.48 | 3544.87 | 61.48 | 217911.09 | 3544.71 2014-03-21 15:18:00 | 3544.87 | 3545.00 | 3541.70 | 3543.17 | 107.99 | 382675.05 | 3543.71 2014-03-21 15:19:00 | 3543.00 | 3543.19 | 3541.70 | 3542.60 | 158.85 | 562722.49 | 3542.41 2014-03-21 15:20:00 | 3542.67 | 3544.97 | 3542.00 | 3544.15 | 35.19 | 124704.11 | 3543.64 2014-03-21 15:21:00 | 3544.04 | 3545.88 | 3543.82 | 3545.62 | 116.30 | 412217.68 | 3544.59 2014-03-21 15:22:00 | 3545.86 | 3546.02 | 3543.55 | 3544.80 | 86.83 | 307831.78 | 3545.22 2014-03-21 15:23:00 | 3544.27 | 3545.99 | 3544.27 | 3545.99 | 44.36 | 157287.43 | 3545.38 2014-03-21 15:24:00 | 3545.99 | 3546.17 | 3543.42 | 3544.29 | 39.63 | 140482.20 | 3544.76 2014-03-21 15:25:00 | 3544.24 | 3545.17 | 3543.47 | 3545.16 | 13.54 | 47996.69 | 3543.76 2014-03-21 15:26:00 | 3545.14 | 3545.92 | 3544.56 | 3545.50 | 47.17 | 167242.01 | 3545.29 2014-03-21 15:27:00 | 3544.98 | 3547.96 | 3544.00 | 3547.96 | 180.07 | 638427.75 | 3545.42 2014-03-21 15:28:00 | 3547.00 | 3549.90 | 3544.06 | 3548.00 | 190.00 | 673914.70 | 3546.84 2014-03-21 15:29:00 | 3547.13 | 3550.02 | 3546.46 | 3550.00 | 178.70 | 633968.65 | 3547.63 2014-03-21 15:30:00 | 3550.00 | 3559.60 | 3550.00 | 3559.60 | 236.33 | 840017.63 | 3554.38 2014-03-21 15:31:00 | 3559.00 | 3567.97 | 3558.99 | 3562.15 | 125.90 | 448506.88 | 3562.55 2014-03-21 15:32:00 | 3566.40 | 3567.89 | 3563.01 | 3565.98 | 147.11 | 524564.63 | 3565.82 2014-03-21 15:33:00 | 3565.98 | 3566.00 | 3555.00 | 3556.47 | 140.01 | 498890.63 | 3563.35 2014-03-21 15:34:00 | 3560.36 | 3562.22 | 3556.02 | 3558.69 | 211.10 | 751163.75 | 3558.31 2014-03-21 15:35:00 | 3557.00 | 3559.10 | 3557.00 | 3557.82 | 146.42 | 520930.79 | 3557.83 2014-03-21 15:36:00 | 3557.98 | 3560.00 | 3555.00 | 3559.98 | 137.73 | 489899.23 | 3556.88 2014-03-21 15:37:00 | 3559.29 | 3563.00 | 3558.14 | 3561.43 | 146.50 | 521717.58 | 3561.24 2014-03-21 15:38:00 | 3562.32 | 3563.01 | 3560.06 | 3561.38 | 127.55 | 454231.28 | 3561.26 2014-03-21 15:39:00 | 3561.31 | 3561.98 | 3557.40 | 3558.76 | 142.08 | 505887.52 | 3560.51 2014-03-21 15:40:00 | 3560.37 | 3560.37 | 3557.07 | 3558.99 | 140.73 | 500806.52 | 3558.66 2014-03-21 15:41:00 | 3558.56 | 3561.00 | 3557.10 | 3561.00 | 104.42 | 371619.83 | 3558.83 2014-03-21 15:42:00 | 3560.76 | 3562.99 | 3560.74 | 3562.02 | 103.49 | 368631.92 | 3561.87 2014-03-21 15:43:00 | 3561.99 | 3564.23 | 3560.33 | 3561.14 | 65.09 | 231856.93 | 3561.93 2014-03-21 15:44:00 | 3563.07 | 3564.11 | 3560.01 | 3561.52 | 49.34 | 175778.94 | 3562.46 2014-03-21 15:45:00 | 3561.00 | 3561.00 | 3558.00 | 3559.07 | 136.29 | 485082.09 | 3559.06 2014-03-21 15:46:00 | 3558.78 | 3559.87 | 3556.00 | 3557.35 | 228.10 | 811710.15 | 3558.59 2014-03-21 15:47:00 | 3557.90 | 3557.90 | 3555.00 | 3556.23 | 175.79 | 625218.67 | 3556.70 2014-03-21 15:48:00 | 3555.77 | 3555.77 | 3553.54 | 3553.54 | 77.18 | 274332.81 | 3554.27 2014-03-21 15:49:00 | 3553.06 | 3553.06 | 3551.00 | 3552.83 | 192.20 | 682715.88 | 3552.04 2014-03-21 15:50:00 | 3551.00 | 3552.94 | 3550.17 | 3551.00 | 272.61 | 968276.25 | 3551.87 2014-03-21 15:51:00 | 3550.98 | 3554.60 | 3550.00 | 3551.00 | 85.93 | 305196.61 | 3551.90 2014-03-21 15:52:00 | 3550.88 | 3551.21 | 3550.00 | 3550.15 | 25.83 | 91684.48 | 3550.22 2014-03-21 15:53:00 | 3550.02 | 3551.51 | 3550.00 | 3550.54 | 111.35 | 395369.75 | 3550.57 2014-03-21 15:54:00 | 3550.75 | 3551.00 | 3550.00 | 3550.12 | 87.16 | 309414.53 | 3550.16 2014-03-21 15:55:00 | 3550.10 | 3552.00 | 3550.00 | 3551.55 | 61.45 | 218181.58 | 3550.55 2014-03-21 15:56:00 | 3550.19 | 3551.84 | 3548.17 | 3549.14 | 127.63 | 453077.15 | 3549.87 2014-03-21 15:57:00 | 3550.17 | 3554.30 | 3544.00 | 3553.82 | 179.10 | 635914.60 | 3550.61 2014-03-21 15:58:00 | 3554.30 | 3557.90 | 3552.00 | 3554.41 | 158.71 | 564105.76 | 3554.32 2014-03-21 15:59:00 | 3552.02 | 3554.76 | 3552.02 | 3554.76 | 57.99 | 206071.04 | 3553.87 2014-03-21 16:00:00 | 3556.97 | 3557.81 | 3555.45 | 3557.62 | 36.46 | 129666.13 | 3556.39 2014-03-21 16:01:00 | 3556.83 | 3560.00 | 3556.22 | 3558.36 | 116.88 | 415907.78 | 3558.33 2014-03-21 16:02:00 | 3558.65 | 3558.65 | 3555.00 | 3556.30 | 114.80 | 408305.34 | 3556.60 2014-03-21 16:03:00 | 3555.64 | 3556.58 | 3555.00 | 3555.16 | 57.41 | 204127.42 | 3555.73 2014-03-21 16:04:00 | 3555.31 | 3556.46 | 3554.00 | 3554.47 | 130.40 | 463603.31 | 3555.13 2014-03-21 16:05:00 | 3555.00 | 3555.01 | 3553.87 | 3553.87 | 7.82 | 27810.20 | 3554.93 2014-03-21 16:06:00 | 3553.87 | 3553.87 | 3552.15 | 3553.00 | 11.28 | 40089.85 | 3553.12 2014-03-21 16:07:00 | 3553.15 | 3554.00 | 3553.00 | 3553.19 | 10.55 | 37501.28 | 3553.28 2014-03-21 16:08:00 | 3552.42 | 3554.01 | 3552.35 | 3553.08 | 89.17 | 316865.04 | 3553.37 2014-03-21 16:09:00 | 3553.04 | 3553.04 | 3550.00 | 3550.86 | 38.49 | 136679.03 | 3551.40 2014-03-21 16:10:00 | 3550.52 | 3552.78 | 3547.94 | 3549.75 | 105.48 | 374489.99 | 3550.37 2014-03-21 16:11:00 | 3550.05 | 3553.02 | 3549.13 | 3550.28 | 104.12 | 369687.66 | 3550.76 2014-03-21 16:12:00 | 3550.77 | 3554.01 | 3550.38 | 3552.81 | 89.59 | 318241.78 | 3552.32 2014-03-21 16:13:00 | 3552.38 | 3553.06 | 3551.00 | 3552.09 | 26.79 | 95166.68 | 3552.06 2014-03-21 16:14:00 | 3551.89 | 3553.38 | 3551.89 | 3553.38 | 54.35 | 193098.74 | 3552.81 2014-03-21 16:15:00 | 3553.42 | 3553.42 | 3551.00 | 3551.07 | 40.65 | 144392.80 | 3552.10 2014-03-21 16:16:00 | 3551.96 | 3552.00 | 3549.27 | 3549.29 | 38.89 | 138067.74 | 3550.39 2014-03-21 16:17:00 | 3549.05 | 3549.05 | 3545.29 | 3546.73 | 113.98 | 404400.24 | 3547.87 2014-03-21 16:18:00 | 3546.80 | 3546.96 | 3536.51 | 3537.55 | 77.55 | 274720.21 | 3542.54 2014-03-21 16:19:00 | 3536.64 | 3539.93 | 3532.36 | 3535.89 | 125.31 | 443102.30 | 3535.94 2014-03-21 16:20:00 | 3535.91 | 3539.77 | 3533.00 | 3534.84 | 92.99 | 328804.74 | 3535.84 2014-03-21 16:21:00 | 3533.26 | 3537.04 | 3532.28 | 3537.02 | 114.94 | 406295.63 | 3534.85 2014-03-21 16:22:00 | 3538.59 | 3540.00 | 3535.15 | 3538.47 | 99.62 | 352410.29 | 3537.72 2014-03-21 16:23:00 | 3537.10 | 3542.86 | 3537.04 | 3542.74 | 125.52 | 444326.62 | 3539.77 2014-03-21 16:24:00 | 3542.06 | 3542.86 | 3535.15 | 3535.63 | 88.32 | 312785.66 | 3541.50 2014-03-21 16:25:00 | 3538.09 | 3539.34 | 3528.42 | 3528.84 | 160.00 | 565371.19 | 3533.68 2014-03-21 16:26:00 | 3529.27 | 3536.82 | 3523.94 | 3527.10 | 97.98 | 345784.95 | 3529.14 2014-03-21 16:27:00 | 3527.12 | 3533.98 | 3527.12 | 3532.82 | 136.59 | 482203.83 | 3530.20 2014-03-21 16:28:00 | 3532.82 | 3532.84 | 3525.00 | 3527.40 | 122.73 | 433223.26 | 3530.00 2014-03-21 16:29:00 | 3527.42 | 3529.99 | 3522.30 | 3523.40 | 151.42 | 533797.66 | 3525.28 2014-03-21 16:30:00 | 3523.70 | 3524.81 | 3520.98 | 3520.98 | 64.75 | 228110.80 | 3523.00 2014-03-21 16:31:00 | 3520.07 | 3527.00 | 3520.07 | 3523.10 | 108.46 | 382255.34 | 3524.29 2014-03-21 16:32:00 | 3520.03 | 3524.94 | 3520.03 | 3521.44 | 110.92 | 390766.01 | 3522.83 2014-03-21 16:33:00 | 3522.01 | 3527.00 | 3522.01 | 3526.01 | 142.36 | 501849.48 | 3525.24 2014-03-21 16:34:00 | 3526.07 | 3530.02 | 3521.00 | 3530.02 | 171.61 | 605246.77 | 3526.81 2014-03-21 16:35:00 | 3530.04 | 3535.00 | 3530.00 | 3532.99 | 131.38 | 464072.42 | 3532.40 2014-03-21 16:36:00 | 3532.99 | 3534.81 | 3530.00 | 3531.68 | 166.70 | 588817.85 | 3532.22 2014-03-21 16:37:00 | 3531.60 | 3536.93 | 3530.00 | 3533.32 | 156.09 | 551316.99 | 3532.11 2014-03-21 16:38:00 | 3533.14 | 3536.99 | 3530.41 | 3530.79 | 92.15 | 325579.27 | 3533.30 2014-03-21 16:39:00 | 3530.01 | 3536.80 | 3530.00 | 3536.12 | 156.82 | 553837.66 | 3531.77 2014-03-21 16:40:00 | 3534.60 | 3541.43 | 3533.43 | 3537.01 | 91.18 | 322393.47 | 3535.83 2014-03-21 16:41:00 | 3537.06 | 3540.73 | 3535.00 | 3540.00 | 124.04 | 439005.19 | 3539.28 2014-03-21 16:42:00 | 3539.89 | 3539.89 | 3535.20 | 3539.41 | 54.16 | 191630.59 | 3538.49 2014-03-21 16:43:00 | 3539.26 | 3539.89 | 3538.85 | 3539.89 | 2.92 | 10345.03 | 3539.18 2014-03-21 16:44:00 | 3539.89 | 3540.01 | 3538.02 | 3538.40 | 47.00 | 166356.99 | 3539.51 2014-03-21 16:45:00 | 3538.00 | 3539.95 | 3530.54 | 3534.30 | 67.53 | 238876.58 | 3537.34 2014-03-21 16:46:00 | 3535.04 | 3535.83 | 3533.03 | 3534.98 | 53.20 | 188040.82 | 3534.34 2014-03-21 16:47:00 | 3534.00 | 3536.60 | 3533.89 | 3535.59 | 60.28 | 213120.21 | 3535.27 2014-03-21 16:48:00 | 3536.60 | 3541.96 | 3535.07 | 3540.55 | 93.14 | 329500.20 | 3537.88 2014-03-21 16:49:00 | 3541.59 | 3541.59 | 3536.34 | 3536.56 | 108.18 | 382865.92 | 3539.09 2014-03-21 16:50:00 | 3536.56 | 3542.00 | 3535.86 | 3537.10 | 88.88 | 314514.73 | 3538.72 2014-03-21 16:51:00 | 3537.20 | 3542.00 | 3537.20 | 3538.00 | 74.20 | 262570.21 | 3538.59 2014-03-21 16:52:00 | 3537.56 | 3538.12 | 3536.74 | 3538.12 | 28.47 | 100729.44 | 3537.72 2014-03-21 16:53:00 | 3538.36 | 3538.96 | 3536.74 | 3537.59 | 84.18 | 297778.23 | 3537.44 2014-03-21 16:54:00 | 3537.58 | 3537.90 | 3536.60 | 3536.60 | 77.28 | 273359.24 | 3537.44 2014-03-21 16:55:00 | 3536.60 | 3536.60 | 3530.96 | 3532.63 | 69.89 | 246949.63 | 3533.25 2014-03-21 16:56:00 | 3531.33 | 3533.97 | 3531.33 | 3533.02 | 107.98 | 381493.27 | 3533.00 2014-03-21 16:57:00 | 3532.22 | 3533.97 | 3527.00 | 3529.56 | 101.24 | 357493.43 | 3531.18 2014-03-21 16:58:00 | 3529.97 | 3530.42 | 3527.42 | 3529.61 | 88.39 | 311927.75 | 3529.07 2014-03-21 16:59:00 | 3529.18 | 3536.00 | 3528.00 | 3533.36 | 106.37 | 375587.93 | 3530.89 2014-03-21 17:00:00 | 3533.28 | 3535.11 | 3531.26 | 3534.77 | 89.16 | 315062.46 | 3533.56 2014-03-21 17:01:00 | 3533.56 | 3536.00 | 3533.51 | 3535.90 | 46.16 | 163151.18 | 3534.70 2014-03-21 17:02:00 | 3535.87 | 3537.00 | 3530.53 | 3535.91 | 43.54 | 153946.58 | 3535.67 2014-03-21 17:03:00 | 3534.80 | 3540.90 | 3530.67 | 3535.34 | 130.63 | 461926.17 | 3536.11 2014-03-21 17:04:00 | 3535.32 | 3540.74 | 3534.95 | 3536.22 | 76.18 | 269387.08 | 3536.28 2014-03-21 17:05:00 | 3535.92 | 3536.51 | 3534.94 | 3534.95 | 101.08 | 357406.31 | 3535.81 2014-03-21 17:06:00 | 3534.71 | 3535.79 | 3530.53 | 3535.79 | 25.24 | 89199.67 | 3533.64 2014-03-21 17:07:00 | 3535.73 | 3536.80 | 3534.76 | 3535.88 | 53.65 | 189704.54 | 3535.90 2014-03-21 17:08:00 | 3536.65 | 3536.67 | 3535.15 | 3535.46 | 63.27 | 223706.74 | 3536.03 2014-03-21 17:09:00 | 3535.15 | 3535.15 | 3533.10 | 3534.48 | 28.55 | 100906.50 | 3534.63 2014-03-21 17:10:00 | 3533.90 | 3534.00 | 3530.65 | 3531.52 | 36.26 | 128067.57 | 3531.83 2014-03-21 17:11:00 | 3531.51 | 3531.51 | 3528.41 | 3529.56 | 65.67 | 231769.80 | 3529.20 2014-03-21 17:12:00 | 3528.83 | 3531.56 | 3528.41 | 3531.56 | 95.45 | 336877.03 | 3529.28 2014-03-21 17:13:00 | 3532.14 | 3533.35 | 3530.64 | 3531.73 | 91.80 | 324264.99 | 3532.26 2014-03-21 17:14:00 | 3525.02 | 3539.00 | 3520.00 | 3528.20 | 121.93 | 430097.93 | 3527.50 2014-03-21 17:15:00 | 3528.51 | 3531.73 | 3525.00 | 3530.29 | 84.60 | 298597.73 | 3529.48 2014-03-21 17:16:00 | 3526.20 | 3530.06 | 3524.19 | 3527.79 | 87.71 | 309386.71 | 3527.26 2014-03-21 17:17:00 | 3527.67 | 3527.88 | 3524.46 | 3526.62 | 57.32 | 202147.97 | 3526.60 2014-03-21 17:18:00 | 3526.62 | 3531.73 | 3524.04 | 3526.77 | 106.29 | 374889.22 | 3527.01 2014-03-21 17:19:00 | 3527.62 | 3531.72 | 3525.26 | 3526.86 | 62.74 | 221254.15 | 3526.81 2014-03-21 17:20:00 | 3527.74 | 3535.59 | 3527.74 | 3528.13 | 43.85 | 154730.61 | 3528.63 2014-03-21 17:21:00 | 3528.22 | 3532.66 | 3528.11 | 3528.62 | 48.14 | 169931.66 | 3529.80 2014-03-21 17:22:00 | 3530.04 | 3530.25 | 3528.11 | 3530.25 | 44.85 | 158281.98 | 3529.53 2014-03-21 17:23:00 | 3530.18 | 3530.18 | 3529.02 | 3529.75 | 9.20 | 32458.35 | 3529.62 2014-03-21 17:24:00 | 3529.79 | 3532.83 | 3529.75 | 3529.75 | 31.46 | 111076.72 | 3531.07 2014-03-21 17:25:00 | 3529.75 | 3531.11 | 3529.00 | 3529.11 | 68.65 | 242325.67 | 3530.13 2014-03-21 17:26:00 | 3530.56 | 3531.10 | 3529.06 | 3530.59 | 94.51 | 333644.54 | 3530.18 2014-03-21 17:27:00 | 3530.68 | 3531.13 | 3529.16 | 3529.93 | 77.01 | 271846.37 | 3529.88 2014-03-21 17:28:00 | 3530.84 | 3532.72 | 3529.21 | 3532.12 | 65.44 | 231114.84 | 3531.65 2014-03-21 17:29:00 | 3532.22 | 3535.61 | 3532.22 | 3534.00 | 31.69 | 111987.93 | 3534.30 2014-03-21 17:30:00 | 3534.06 | 3535.64 | 3531.98 | 3534.66 | 118.68 | 419457.15 | 3534.44 2014-03-21 17:31:00 | 3535.27 | 3535.85 | 3532.00 | 3533.12 | 117.95 | 416780.82 | 3533.48 2014-03-21 17:32:00 | 3532.52 | 3533.00 | 3531.12 | 3531.12 | 79.27 | 280032.58 | 3532.46 2014-03-21 17:33:00 | 3530.00 | 3530.96 | 3530.00 | 3530.00 | 9.04 | 31914.75 | 3530.39 2014-03-21 17:34:00 | 3530.96 | 3532.00 | 3530.75 | 3530.96 | 49.44 | 174605.05 | 3531.44 2014-03-21 17:35:00 | 3531.48 | 3531.89 | 3529.79 | 3530.70 | 79.94 | 282217.60 | 3530.54 2014-03-21 17:36:00 | 3530.54 | 3532.99 | 3529.03 | 3531.79 | 25.34 | 89461.25 | 3529.88 2014-03-21 17:37:00 | 3532.17 | 3532.91 | 3529.00 | 3532.46 | 26.77 | 94543.95 | 3531.58 2014-03-21 17:38:00 | 3531.89 | 3531.89 | 3529.22 | 3530.64 | 23.27 | 82152.35 | 3530.55 2014-03-21 17:39:00 | 3529.81 | 3529.85 | 3529.81 | 3529.85 | 4.57 | 16113.71 | 3529.84 2014-03-21 17:40:00 | 3529.85 | 3530.08 | 3529.32 | 3529.78 | 16.91 | 59675.07 | 3529.82 2014-03-21 17:41:00 | 3529.26 | 3532.99 | 3528.50 | 3530.87 | 102.51 | 362016.51 | 3531.39 2014-03-21 17:42:00 | 3532.16 | 3532.16 | 3529.56 | 3530.01 | 118.88 | 419748.57 | 3530.98 2014-03-21 17:43:00 | 3529.91 | 3530.86 | 3529.55 | 3530.43 | 55.71 | 196669.66 | 3530.11 2014-03-21 17:44:00 | 3529.85 | 3529.89 | 3529.60 | 3529.60 | 6.94 | 24507.53 | 3529.82 2014-03-21 17:45:00 | 3529.60 | 3529.60 | 3529.53 | 3529.60 | 2.40 | 8456.87 | 3529.58 2014-03-21 17:46:00 | 3529.53 | 3530.34 | 3529.53 | 3530.28 | 9.71 | 34277.35 | 3530.11 2014-03-21 17:47:00 | 3530.22 | 3530.22 | 3529.54 | 3529.54 | 0.82 | 2891.10 | 3530.04 2014-03-21 17:48:00 | 3529.53 | 3530.91 | 3528.37 | 3528.52 | 24.64 | 86975.87 | 3529.44 2014-03-21 17:49:00 | 3528.52 | 3531.63 | 3528.52 | 3529.46 | 88.27 | 311606.60 | 3530.03 2014-03-21 17:50:00 | 3530.01 | 3531.57 | 3529.50 | 3530.78 | 64.89 | 229110.22 | 3530.80 2014-03-21 17:51:00 | 3530.18 | 3531.63 | 3530.18 | 3531.46 | 5.24 | 18484.49 | 3530.94 2014-03-21 17:52:00 | 3530.91 | 3530.91 | 3529.00 | 3529.55 | 36.29 | 128115.49 | 3529.94 2014-03-21 17:53:00 | 3530.31 | 3532.00 | 3529.50 | 3531.64 | 29.39 | 103773.00 | 3531.38 2014-03-21 17:54:00 | 3530.18 | 3532.17 | 3529.63 | 3531.19 | 33.10 | 116871.16 | 3531.06 2014-03-21 17:55:00 | . | . | . | . | . | . | . 2014-03-21 17:56:00 | 3531.19 | 3531.19 | 3530.10 | 3530.10 | 27.54 | 97243.70 | 3530.74 2014-03-21 17:57:00 | 3530.16 | 3530.16 | 3530.16 | 3530.16 | 0.70 | 2456.99 | 3530.16 2014-03-21 17:58:00 | 3530.45 | 3530.94 | 3530.25 | 3530.30 | 7.97 | 28148.36 | 3530.90 2014-03-21 17:59:00 | . | . | . | . | . | . | . 2014-03-21 18:00:00 | 3530.45 | 3531.46 | 3530.45 | 3531.41 | 1.67 | 5886.83 | 3531.39 2014-03-21 18:01:00 | 3531.43 | 3531.43 | 3530.52 | 3530.71 | 5.02 | 17738.39 | 3530.73 2014-03-21 18:02:00 | 3530.50 | 3531.20 | 3529.94 | 3530.88 | 35.80 | 126386.86 | 3530.46 2014-03-21 18:03:00 | 3530.69 | 3531.22 | 3529.38 | 3529.38 | 52.09 | 183864.01 | 3530.01 2014-03-21 18:04:00 | 3529.32 | 3531.26 | 3529.32 | 3530.01 | 49.53 | 174863.05 | 3530.38 2014-03-21 18:05:00 | 3529.87 | 3530.91 | 3529.87 | 3530.00 | 14.51 | 51210.00 | 3530.26 2014-03-21 18:06:00 | 3530.49 | 3530.75 | 3529.00 | 3529.85 | 30.60 | 107999.09 | 3529.96 2014-03-21 18:07:00 | 3529.39 | 3530.49 | 3528.97 | 3530.14 | 66.07 | 233230.80 | 3529.90 2014-03-21 18:08:00 | 3529.35 | 3530.52 | 3529.11 | 3530.52 | 74.98 | 264664.67 | 3529.85 2014-03-21 18:09:00 | 3530.52 | 3532.00 | 3529.37 | 3531.02 | 36.40 | 128525.10 | 3530.91 2014-03-21 18:10:00 | 3530.65 | 3530.96 | 3530.00 | 3530.44 | 32.26 | 113904.11 | 3530.71 2014-03-21 18:11:00 | 3530.82 | 3531.00 | 3530.82 | 3531.00 | 8.07 | 28502.17 | 3530.99 2014-03-21 18:12:00 | 3531.02 | 3531.64 | 3531.00 | 3531.64 | 2.04 | 7217.77 | 3531.20 2014-03-21 18:13:00 | 3531.04 | 3531.04 | 3531.00 | 3531.00 | 0.92 | 3248.54 | 3531.02 2014-03-21 18:14:00 | 3531.05 | 3532.23 | 3531.05 | 3531.81 | 29.52 | 104234.63 | 3531.58 2014-03-21 18:15:00 | . | . | . | . | . | . | . 2014-03-21 18:16:00 | 3531.29 | 3531.49 | 3531.26 | 3531.49 | 8.00 | 28254.05 | 3531.31 2014-03-21 18:17:00 | 3531.48 | 3532.71 | 3531.48 | 3532.22 | 15.67 | 55357.27 | 3532.47 2014-03-21 18:18:00 | 3532.22 | 3532.24 | 3531.51 | 3531.53 | 2.10 | 7399.61 | 3532.03 2014-03-21 18:19:00 | 3531.97 | 3535.27 | 3531.00 | 3532.39 | 38.80 | 137063.33 | 3532.65 2014-03-21 18:20:00 | 3532.49 | 3535.25 | 3532.47 | 3535.15 | 18.00 | 63602.10 | 3533.65 2014-03-21 18:21:00 | 3533.57 | 3535.17 | 3532.92 | 3533.08 | 47.16 | 166673.68 | 3534.07 2014-03-21 18:22:00 | 3533.08 | 3533.08 | 3532.65 | 3532.66 | 3.19 | 11251.66 | 3532.70 2014-03-21 18:23:00 | 3532.70 | 3535.27 | 3532.70 | 3533.59 | 14.83 | 52388.68 | 3533.57 2014-03-21 18:24:00 | 3533.59 | 3533.59 | 3531.00 | 3532.89 | 81.85 | 289137.21 | 3532.40 2014-03-21 18:25:00 | 3531.91 | 3533.50 | 3531.76 | 3533.39 | 34.12 | 120535.84 | 3532.50 2014-03-21 18:26:00 | 3533.42 | 3534.16 | 3532.99 | 3534.14 | 24.84 | 87761.31 | 3533.35 2014-03-21 18:27:00 | 3533.68 | 3534.25 | 3532.52 | 3533.01 | 28.20 | 99635.06 | 3533.28 2014-03-21 18:28:00 | 3533.61 | 3533.68 | 3531.14 | 3533.21 | 82.80 | 292486.64 | 3532.66 2014-03-21 18:29:00 | 3533.58 | 3534.46 | 3533.58 | 3534.46 | 2.67 | 9447.37 | 3534.37 2014-03-21 18:30:00 | 3534.36 | 3534.80 | 3532.72 | 3533.81 | 21.55 | 76156.17 | 3534.75 2014-03-21 18:31:00 | 3533.17 | 3534.46 | 3532.58 | 3532.58 | 40.41 | 142806.87 | 3533.77 2014-03-21 18:32:00 | 3531.58 | 3531.58 | 3531.58 | 3531.58 | 1.47 | 5205.55 | 3531.58 2014-03-21 18:33:00 | 3534.07 | 3534.07 | 3531.90 | 3533.33 | 8.69 | 30694.03 | 3532.52 2014-03-21 18:34:00 | 3534.12 | 3534.95 | 3533.26 | 3533.26 | 24.83 | 87731.97 | 3534.02 2014-03-21 18:35:00 | 3533.00 | 3533.00 | 3532.26 | 3532.54 | 13.60 | 48056.88 | 3532.81 2014-03-21 18:36:00 | 3532.60 | 3533.00 | 3532.60 | 3533.00 | 2.54 | 8958.87 | 3532.68 2014-03-21 18:37:00 | 3533.17 | 3534.39 | 3533.17 | 3534.37 | 1.11 | 3905.24 | 3534.16 2014-03-21 18:38:00 | 3534.00 | 3539.00 | 3530.10 | 3530.10 | 18.10 | 63990.20 | 3534.59 2014-03-21 18:39:00 | 3534.65 | 3535.62 | 3531.75 | 3535.50 | 62.85 | 222128.56 | 3534.38 2014-03-21 18:40:00 | 3535.00 | 3538.28 | 3535.00 | 3536.19 | 42.34 | 149717.18 | 3535.99 2014-03-21 18:41:00 | 3535.68 | 3537.50 | 3535.66 | 3536.38 | 44.80 | 158433.40 | 3536.22 2014-03-21 18:42:00 | 3537.08 | 3538.90 | 3536.13 | 3538.90 | 43.21 | 152871.79 | 3537.80 2014-03-21 18:43:00 | 3538.27 | 3538.35 | 3537.70 | 3538.30 | 23.32 | 82498.29 | 3538.12 2014-03-21 18:44:00 | 3538.93 | 3541.97 | 3537.70 | 3540.57 | 37.79 | 133771.95 | 3539.88 2014-03-21 18:45:00 | 3540.47 | 3542.31 | 3540.47 | 3542.24 | 54.13 | 191717.12 | 3541.86 2014-03-21 18:46:00 | 3542.24 | 3547.85 | 3542.24 | 3547.32 | 65.44 | 232049.72 | 3545.94 2014-03-21 18:47:00 | 3546.65 | 3547.00 | 3546.65 | 3547.00 | 0.17 | 617.15 | 3546.85 2014-03-21 18:48:00 | 3547.00 | 3547.68 | 3546.66 | 3546.66 | 12.57 | 44565.83 | 3546.82 2014-03-21 18:49:00 | 3547.00 | 3549.09 | 3547.00 | 3547.95 | 15.21 | 53956.94 | 3547.93 2014-03-21 18:50:00 | 3548.52 | 3549.72 | 3547.94 | 3549.54 | 14.46 | 51319.95 | 3549.10 2014-03-21 18:51:00 | 3548.40 | 3550.88 | 3547.71 | 3550.04 | 45.13 | 160168.52 | 3549.36 2014-03-21 18:52:00 | 3550.50 | 3553.99 | 3550.00 | 3551.65 | 64.30 | 228419.73 | 3552.57 2014-03-21 18:53:00 | 3551.77 | 3553.69 | 3551.00 | 3551.00 | 112.93 | 401186.00 | 3552.61 2014-03-21 18:54:00 | 3551.06 | 3552.40 | 3551.03 | 3551.05 | 49.59 | 176122.16 | 3551.92 2014-03-21 18:55:00 | 3551.05 | 3551.72 | 3550.52 | 3551.03 | 24.42 | 86704.24 | 3550.98 2014-03-21 18:56:00 | 3550.31 | 3551.46 | 3546.64 | 3550.27 | 33.89 | 120319.36 | 3550.61 2014-03-21 18:57:00 | 3549.31 | 3550.40 | 3547.49 | 3549.03 | 54.29 | 192659.15 | 3548.90 2014-03-21 18:58:00 | 3549.03 | 3549.07 | 3547.58 | 3548.31 | 50.01 | 177444.78 | 3548.26 2014-03-21 18:59:00 | 3548.46 | 3549.09 | 3547.00 | 3547.35 | 38.44 | 136383.68 | 3548.05 2014-03-21 19:00:00 | 3547.35 | 3548.64 | 3547.00 | 3548.40 | 25.24 | 89558.92 | 3548.15 2014-03-21 19:01:00 | 3548.32 | 3548.48 | 3548.32 | 3548.36 | 10.80 | 38305.43 | 3548.44 2014-03-21 19:02:00 | 3548.36 | 3548.38 | 3548.02 | 3548.38 | 3.43 | 12156.24 | 3548.23 2014-03-21 19:03:00 | 3548.20 | 3548.20 | 3547.00 | 3547.44 | 9.34 | 33124.50 | 3548.04 2014-03-21 19:04:00 | 3547.94 | 3548.44 | 3547.21 | 3547.75 | 21.52 | 76345.35 | 3547.48 2014-03-21 19:05:00 | 3548.42 | 3548.60 | 3548.20 | 3548.43 | 4.43 | 15737.23 | 3548.42 2014-03-21 19:06:00 | 3548.26 | 3548.35 | 3548.22 | 3548.31 | 14.26 | 50609.12 | 3548.28 2014-03-21 19:07:00 | 3547.71 | 3548.19 | 3547.02 | 3548.06 | 27.73 | 98375.81 | 3547.76 2014-03-21 19:08:00 | 3547.21 | 3548.19 | 3547.02 | 3547.13 | 39.45 | 139953.97 | 3547.45 2014-03-21 19:09:00 | 3547.97 | 3549.01 | 3547.01 | 3548.35 | 31.66 | 112332.55 | 3548.09 2014-03-21 19:10:00 | 3547.38 | 3549.02 | 3547.35 | 3548.16 | 43.85 | 155588.28 | 3548.03 2014-03-21 19:11:00 | 3548.68 | 3550.37 | 3548.17 | 3549.36 | 21.50 | 76293.05 | 3549.01 2014-03-21 19:12:00 | 3550.66 | 3550.88 | 3548.09 | 3549.56 | 55.70 | 197699.59 | 3549.62 2014-03-21 19:13:00 | 3548.54 | 3550.88 | 3548.32 | 3549.58 | 17.22 | 61113.03 | 3549.57 2014-03-21 19:14:00 | 3549.01 | 3550.98 | 3548.12 | 3549.35 | 30.30 | 107536.29 | 3549.52 2014-03-21 19:15:00 | 3550.00 | 3550.00 | 3549.64 | 3549.66 | 3.92 | 13915.07 | 3549.76 2014-03-21 19:16:00 | 3549.51 | 3549.51 | 3549.51 | 3549.51 | 0.45 | 1597.28 | 3549.51 2014-03-21 19:17:00 | 3549.55 | 3549.55 | 3549.53 | 3549.55 | 1.10 | 3904.49 | 3549.54 2014-03-21 19:18:00 | 3549.55 | 3550.00 | 3548.42 | 3549.16 | 38.47 | 136550.53 | 3549.26 2014-03-21 19:19:00 | 3550.00 | 3552.35 | 3548.00 | 3549.58 | 33.28 | 118134.46 | 3549.50 2014-03-21 19:20:00 | 3549.26 | 3550.27 | 3548.51 | 3549.86 | 10.51 | 37299.78 | 3548.98 2014-03-21 19:21:00 | 3549.63 | 3550.00 | 3548.62 | 3548.62 | 4.29 | 15217.08 | 3549.59 2014-03-21 19:22:00 | 3549.39 | 3549.90 | 3547.02 | 3549.72 | 32.50 | 115342.34 | 3549.10 2014-03-21 19:23:00 | 3548.97 | 3549.90 | 3548.89 | 3548.89 | 15.37 | 54531.79 | 3549.09 2014-03-21 19:24:00 | 3548.08 | 3549.43 | 3546.64 | 3549.43 | 11.78 | 41786.71 | 3548.76 2014-03-21 19:25:00 | 3549.53 | 3552.07 | 3546.64 | 3551.82 | 28.17 | 99986.52 | 3549.02 2014-03-21 19:26:00 | 3551.92 | 3552.46 | 3551.06 | 3552.03 | 9.58 | 34030.74 | 3551.90 2014-03-21 19:27:00 | 3551.53 | 3551.69 | 3551.53 | 3551.69 | 1.91 | 6797.72 | 3551.58 2014-03-21 19:28:00 | 3552.52 | 3553.98 | 3552.01 | 3552.05 | 1.07 | 3801.12 | 3552.45 2014-03-21 19:29:00 | 3552.05 | 3553.96 | 3552.00 | 3552.00 | 6.64 | 23601.25 | 3552.26 2014-03-21 19:30:00 | 3552.00 | 3553.96 | 3552.00 | 3553.95 | 6.41 | 22769.82 | 3552.23 2014-03-21 19:31:00 | 3553.00 | 3553.00 | 3550.59 | 3550.59 | 14.12 | 50155.72 | 3552.36 2014-03-21 19:32:00 | 3551.45 | 3552.14 | 3551.45 | 3552.04 | 2.19 | 7782.52 | 3552.04 2014-03-21 19:33:00 | . | . | . | . | . | . | . 2014-03-21 19:34:00 | . | . | . | . | . | . | . 2014-03-21 19:35:00 | . | . | . | . | . | . | . 2014-03-21 19:36:00 | 3551.98 | 3551.98 | 3551.98 | 3551.98 | 0.08 | 298.37 | 3551.98 2014-03-21 19:37:00 | 3551.45 | 3551.45 | 3550.80 | 3550.80 | 0.04 | 142.05 | 3551.22 2014-03-21 19:38:00 | 3550.80 | 3551.80 | 3550.00 | 3551.80 | 0.64 | 2255.17 | 3551.45 2014-03-21 19:39:00 | 3549.64 | 3550.63 | 3546.93 | 3549.93 | 28.88 | 102491.16 | 3549.23 2014-03-21 19:40:00 | 3549.25 | 3550.20 | 3546.97 | 3548.91 | 24.57 | 87206.24 | 3549.30 2014-03-21 19:41:00 | 3549.00 | 3551.80 | 3548.33 | 3551.16 | 4.34 | 15398.47 | 3549.67 2014-03-21 19:42:00 | 3549.84 | 3549.84 | 3546.97 | 3548.75 | 9.57 | 33944.66 | 3548.47 2014-03-21 19:43:00 | 3549.59 | 3549.63 | 3549.57 | 3549.61 | 4.94 | 17520.81 | 3549.60 2014-03-21 19:44:00 | 3549.73 | 3549.73 | 3548.39 | 3548.43 | 11.49 | 40775.45 | 3549.40 2014-03-21 19:45:00 | 3548.67 | 3549.78 | 3547.98 | 3549.16 | 14.84 | 52662.06 | 3548.66 2014-03-21 19:46:00 | 3548.94 | 3549.06 | 3547.76 | 3548.52 | 14.85 | 52704.90 | 3548.43 2014-03-21 19:47:00 | 3548.58 | 3548.60 | 3547.75 | 3547.75 | 0.54 | 1916.20 | 3548.52 2014-03-21 19:48:00 | 3547.68 | 3547.68 | 3546.90 | 3546.92 | 7.16 | 25379.09 | 3547.04 2014-03-21 19:49:00 | 3546.92 | 3546.92 | 3546.92 | 3546.92 | 2.90 | 10286.07 | 3546.92 2014-03-21 19:50:00 | 3547.10 | 3547.11 | 3547.09 | 3547.09 | 4.20 | 14897.81 | 3547.10 2014-03-21 19:51:00 | . | . | . | . | . | . | . 2014-03-21 19:52:00 | 3547.10 | 3549.49 | 3547.10 | 3548.59 | 13.88 | 49251.29 | 3549.13 2014-03-21 19:53:00 | 3549.26 | 3549.61 | 3547.23 | 3548.51 | 14.87 | 52748.05 | 3548.47 2014-03-21 19:54:00 | . | . | . | . | . | . | . 2014-03-21 19:55:00 | 3548.14 | 3548.17 | 3548.02 | 3548.02 | 14.20 | 50393.25 | 3548.07 2014-03-21 19:56:00 | 3547.78 | 3548.02 | 3546.91 | 3547.06 | 3.71 | 13159.55 | 3547.05 2014-03-21 19:57:00 | 3547.33 | 3547.33 | 3546.64 | 3547.33 | 16.36 | 58044.61 | 3546.87 2014-03-21 19:58:00 | 3547.33 | 3547.34 | 3546.86 | 3546.86 | 4.56 | 16173.92 | 3546.91 2014-03-21 19:59:00 | 3546.88 | 3546.95 | 3546.86 | 3546.91 | 10.82 | 38373.86 | 3546.90 2014-03-21 20:00:00 | 3546.67 | 3546.71 | 3546.64 | 3546.71 | 2.21 | 7831.03 | 3546.66 2014-03-21 20:01:00 | 3546.72 | 3548.15 | 3546.71 | 3548.15 | 14.54 | 51587.85 | 3547.26 2014-03-21 20:02:00 | . | . | . | . | . | . | . 2014-03-21 20:03:00 | 3548.64 | 3548.64 | 3546.64 | 3547.98 | 15.11 | 53600.14 | 3548.03 2014-03-21 20:04:00 | 3547.30 | 3548.63 | 3547.05 | 3547.49 | 26.73 | 94824.49 | 3547.89 2014-03-21 20:05:00 | 3548.03 | 3548.64 | 3547.01 | 3547.25 | 13.61 | 48296.32 | 3547.81 2014-03-21 20:06:00 | 3547.16 | 3548.47 | 3547.14 | 3548.32 | 25.18 | 89334.41 | 3547.41 2014-03-21 20:07:00 | 3548.41 | 3548.45 | 3547.98 | 3548.20 | 6.51 | 23089.56 | 3548.42 2014-03-21 20:08:00 | 3547.94 | 3550.11 | 3547.08 | 3550.11 | 3.46 | 12262.24 | 3548.10 2014-03-21 20:09:00 | . | . | . | . | . | . | . 2014-03-21 20:10:00 | 3548.53 | 3548.53 | 3548.49 | 3548.49 | 1.77 | 6287.94 | 3548.50 2014-03-21 20:11:00 | 3548.47 | 3548.65 | 3543.19 | 3548.58 | 21.51 | 76324.88 | 3547.85 2014-03-21 20:12:00 | 3547.94 | 3548.52 | 3545.61 | 3545.61 | 27.77 | 98484.64 | 3546.44 2014-03-21 20:13:00 | 3546.61 | 3548.11 | 3545.95 | 3548.08 | 32.16 | 114043.40 | 3546.68 2014-03-21 20:14:00 | 3548.21 | 3549.01 | 3546.46 | 3549.01 | 32.03 | 113630.69 | 3547.74 2014-03-21 20:15:00 | 3546.74 | 3547.69 | 3543.23 | 3546.07 | 25.13 | 89085.56 | 3545.41 2014-03-21 20:16:00 | 3546.07 | 3547.69 | 3545.46 | 3545.75 | 14.52 | 51511.12 | 3546.87 2014-03-21 20:17:00 | 3545.88 | 3547.25 | 3545.88 | 3547.15 | 1.88 | 6660.15 | 3546.41 2014-03-21 20:18:00 | 3547.74 | 3549.04 | 3545.94 | 3546.56 | 7.87 | 27930.77 | 3547.67 2014-03-21 20:19:00 | 3547.56 | 3547.56 | 3546.56 | 3546.56 | 0.03 | 109.96 | 3547.11 2014-03-21 20:20:00 | . | . | . | . | . | . | . 2014-03-21 20:21:00 | 3545.88 | 3546.56 | 3545.88 | 3546.56 | 0.05 | 177.30 | 3546.04 2014-03-21 20:22:00 | 3546.58 | 3546.93 | 3545.43 | 3545.82 | 24.44 | 86673.26 | 3546.37 2014-03-21 20:23:00 | 3546.83 | 3547.44 | 3540.12 | 3545.03 | 20.60 | 73039.92 | 3546.14 2014-03-21 20:24:00 | 3546.10 | 3547.74 | 3546.10 | 3547.74 | 16.44 | 58330.52 | 3547.22 2014-03-21 20:25:00 | 3549.76 | 3550.00 | 3545.74 | 3546.16 | 31.70 | 112415.43 | 3546.56 2014-03-21 20:26:00 | 3545.14 | 3546.80 | 3545.14 | 3546.21 | 31.13 | 110363.39 | 3545.81 2014-03-21 20:27:00 | 3546.80 | 3546.80 | 3545.19 | 3546.41 | 18.40 | 65241.27 | 3545.91 2014-03-21 20:28:00 | 3546.80 | 3547.01 | 3546.80 | 3547.01 | 4.88 | 17311.96 | 3546.81 2014-03-21 20:29:00 | 3547.06 | 3547.37 | 3546.42 | 3547.37 | 17.66 | 62626.32 | 3547.23 2014-03-21 20:30:00 | 3547.70 | 3547.70 | 3545.66 | 3545.66 | 9.74 | 34541.09 | 3546.31 2014-03-21 20:31:00 | 3545.10 | 3545.66 | 3540.22 | 3540.94 | 49.24 | 174514.56 | 3543.95 2014-03-21 20:32:00 | 3544.32 | 3545.30 | 3540.43 | 3544.20 | 37.56 | 133111.80 | 3543.98 2014-03-21 20:33:00 | 3540.35 | 3545.55 | 3529.91 | 3545.50 | 44.70 | 158129.99 | 3537.82 2014-03-21 20:34:00 | 3538.85 | 3548.58 | 3538.85 | 3545.97 | 29.24 | 103615.37 | 3544.22 2014-03-21 20:35:00 | 3539.63 | 3545.01 | 3530.98 | 3533.84 | 40.12 | 141996.22 | 3539.38 2014-03-21 20:36:00 | 3531.01 | 3538.78 | 3528.51 | 3534.07 | 42.30 | 149496.94 | 3534.29 2014-03-21 20:37:00 | 3533.35 | 3533.35 | 3528.00 | 3528.00 | 22.58 | 79721.48 | 3531.25 2014-03-21 20:38:00 | 3527.89 | 3531.58 | 3521.10 | 3528.53 | 23.26 | 82032.07 | 3527.20 2014-03-21 20:39:00 | 3528.53 | 3529.09 | 3524.08 | 3526.00 | 11.11 | 39186.29 | 3527.75 2014-03-21 20:40:00 | 3526.00 | 3534.00 | 3526.00 | 3528.71 | 35.65 | 125743.07 | 3527.45 2014-03-21 20:41:00 | 3532.43 | 3533.89 | 3528.71 | 3533.89 | 31.00 | 109481.48 | 3531.66 2014-03-21 20:42:00 | 3533.07 | 3533.93 | 3528.99 | 3530.86 | 43.08 | 152114.14 | 3531.30 2014-03-21 20:43:00 | 3530.72 | 3530.72 | 3529.81 | 3529.81 | 5.23 | 18447.53 | 3529.95 2014-03-21 20:44:00 | 3529.19 | 3529.81 | 3529.00 | 3529.81 | 1.44 | 5067.66 | 3529.01 2014-03-21 20:45:00 | 3529.81 | 3532.31 | 3527.76 | 3528.27 | 6.72 | 23700.68 | 3528.99 2014-03-21 20:46:00 | 3528.29 | 3537.10 | 3528.29 | 3533.00 | 5.01 | 17672.86 | 3531.04 2014-03-21 20:47:00 | 3538.43 | 3540.79 | 3533.09 | 3534.98 | 18.81 | 66504.08 | 3536.32 2014-03-21 20:48:00 | 3535.04 | 3543.63 | 3535.04 | 3543.63 | 19.40 | 68650.36 | 3538.86 2014-03-21 20:49:00 | 3543.67 | 3545.62 | 3543.67 | 3543.69 | 19.85 | 70366.54 | 3544.91 2014-03-21 20:50:00 | 3543.92 | 3544.30 | 3535.03 | 3540.80 | 28.12 | 99503.40 | 3539.16 2014-03-21 20:51:00 | 3540.80 | 3540.80 | 3536.06 | 3538.65 | 23.22 | 82128.63 | 3537.74 2014-03-21 20:52:00 | 3537.80 | 3539.15 | 3536.35 | 3536.35 | 28.28 | 100049.87 | 3537.83 2014-03-21 20:53:00 | 3537.37 | 3539.33 | 3535.25 | 3539.33 | 3.56 | 12594.32 | 3537.73 2014-03-21 20:54:00 | . | . | . | . | . | . | . 2014-03-21 20:55:00 | 3538.20 | 3539.33 | 3537.20 | 3537.20 | 8.92 | 31557.08 | 3537.79 2014-03-21 20:56:00 | 3538.38 | 3538.38 | 3536.65 | 3537.98 | 17.99 | 63645.90 | 3537.65 2014-03-21 20:57:00 | 3538.38 | 3538.38 | 3538.23 | 3538.23 | 0.80 | 2816.46 | 3538.27 2014-03-21 20:58:00 | 3538.23 | 3538.23 | 3538.23 | 3538.23 | 0.15 | 530.73 | 3538.23 2014-03-21 20:59:00 | 3538.23 | 3539.33 | 3537.78 | 3537.78 | 9.19 | 32520.39 | 3537.90 2014-03-21 21:00:00 | 3538.13 | 3539.04 | 3537.12 | 3538.47 | 17.31 | 61248.02 | 3537.89 2014-03-21 21:01:00 | 3538.90 | 3539.33 | 3538.30 | 3539.06 | 10.47 | 37048.92 | 3538.58 2014-03-21 21:02:00 | 3538.39 | 3539.00 | 3537.93 | 3538.53 | 2.59 | 9179.12 | 3538.60 2014-03-21 21:03:00 | 3539.00 | 3539.00 | 3539.00 | 3539.00 | 0.40 | 1429.76 | 3539.00 2014-03-21 21:04:00 | 3538.97 | 3538.97 | 3538.97 | 3538.97 | 0.30 | 1075.85 | 3538.97 2014-03-21 21:05:00 | 3538.53 | 3540.00 | 3535.30 | 3538.05 | 35.37 | 125146.24 | 3538.00 2014-03-21 21:06:00 | 3537.95 | 3537.99 | 3537.73 | 3537.99 | 5.74 | 20290.36 | 3537.99 2014-03-21 21:07:00 | . | . | . | . | . | . | . 2014-03-21 21:08:00 | . | . | . | . | . | . | . 2014-03-21 21:09:00 | 3539.05 | 3543.00 | 3537.39 | 3538.70 | 13.77 | 48725.22 | 3538.51 2014-03-21 21:10:00 | 3540.19 | 3543.00 | 3538.83 | 3540.58 | 6.36 | 22532.60 | 3541.19 2014-03-21 21:11:00 | 3540.58 | 3540.58 | 3537.33 | 3540.51 | 27.97 | 98971.73 | 3538.12 2014-03-21 21:12:00 | 3540.51 | 3540.51 | 3536.76 | 3537.69 | 36.18 | 128037.73 | 3539.01 2014-03-21 21:13:00 | 3540.36 | 3540.50 | 3536.82 | 3539.91 | 13.21 | 46763.33 | 3539.73 2014-03-21 21:14:00 | 3539.93 | 3540.64 | 3539.87 | 3539.87 | 13.92 | 49282.39 | 3540.15 2014-03-21 21:15:00 | 3539.82 | 3540.41 | 3539.02 | 3540.02 | 30.51 | 108012.15 | 3539.76 2014-03-21 21:16:00 | 3540.41 | 3540.41 | 3539.51 | 3539.74 | 22.86 | 80926.49 | 3539.94 2014-03-21 21:17:00 | 3539.86 | 3539.86 | 3539.52 | 3539.63 | 22.80 | 80718.04 | 3539.64 2014-03-21 21:18:00 | 3539.83 | 3540.39 | 3538.97 | 3540.39 | 33.95 | 120181.55 | 3539.64 2014-03-21 21:19:00 | 3539.97 | 3540.87 | 3539.04 | 3540.87 | 24.90 | 88149.12 | 3539.84 2014-03-21 21:20:00 | 3540.41 | 3545.00 | 3535.30 | 3540.93 | 25.84 | 91495.58 | 3540.99 2014-03-21 21:21:00 | 3541.23 | 3541.85 | 3540.23 | 3540.56 | 15.18 | 53738.94 | 3540.58 2014-03-21 21:22:00 | . | . | . | . | . | . | . 2014-03-21 21:23:00 | . | . | . | . | . | . | . 2014-03-21 21:24:00 | 3541.04 | 3541.04 | 3541.04 | 3541.04 | 0.03 | 95.61 | 3541.04 2014-03-21 21:25:00 | 3541.04 | 3541.04 | 3541.03 | 3541.03 | 3.83 | 13572.80 | 3541.04 2014-03-21 21:26:00 | 3541.05 | 3541.05 | 3541.05 | 3541.05 | 0.10 | 354.11 | 3541.05 2014-03-21 21:27:00 | 3540.22 | 3540.98 | 3540.22 | 3540.98 | 3.79 | 13424.64 | 3540.25 2014-03-21 21:28:00 | 3541.05 | 3541.18 | 3540.60 | 3540.61 | 1.89 | 6678.06 | 3540.86 2014-03-21 21:29:00 | 3540.69 | 3540.69 | 3540.64 | 3540.66 | 3.59 | 12725.13 | 3540.66 2014-03-21 21:30:00 | 3541.89 | 3544.19 | 3541.89 | 3542.88 | 14.30 | 50660.57 | 3543.19 2014-03-21 21:31:00 | 3543.83 | 3544.21 | 3542.20 | 3543.39 | 40.99 | 145243.41 | 3543.21 2014-03-21 21:32:00 | 3543.23 | 3543.23 | 3543.23 | 3543.23 | 0.04 | 141.73 | 3543.23 2014-03-21 21:33:00 | . | . | . | . | . | . | . 2014-03-21 21:34:00 | 3543.10 | 3543.17 | 3542.57 | 3542.57 | 3.44 | 12194.12 | 3542.74 2014-03-21 21:35:00 | . | . | . | . | . | . | . 2014-03-21 21:36:00 | 3543.48 | 3544.97 | 3542.75 | 3542.75 | 29.80 | 105637.94 | 3544.54 2014-03-21 21:37:00 | 3542.75 | 3542.75 | 3538.39 | 3538.47 | 48.86 | 172953.50 | 3539.92 2014-03-21 21:38:00 | 3538.48 | 3539.86 | 3535.00 | 3535.43 | 39.87 | 141075.36 | 3538.03 2014-03-21 21:39:00 | 3535.43 | 3539.63 | 3535.00 | 3539.44 | 22.20 | 78533.24 | 3537.69 2014-03-21 21:40:00 | 3535.00 | 3541.93 | 3535.00 | 3540.75 | 28.98 | 102591.52 | 3539.59 2014-03-21 21:41:00 | 3540.05 | 3540.20 | 3540.05 | 3540.20 | 0.66 | 2343.60 | 3540.18 2014-03-21 21:42:00 | 3540.78 | 3540.78 | 3540.78 | 3540.78 | 0.86 | 3055.69 | 3540.78 2014-03-21 21:43:00 | 3540.35 | 3540.78 | 3540.35 | 3540.35 | 1.06 | 3756.32 | 3540.36 2014-03-21 21:44:00 | 3540.35 | 3540.35 | 3540.30 | 3540.30 | 1.14 | 4035.98 | 3540.33 2014-03-21 21:45:00 | . | . | . | . | . | . | . 2014-03-21 21:46:00 | 3540.00 | 3540.00 | 3540.00 | 3540.00 | 5.02 | 17770.80 | 3540.00 2014-03-21 21:47:00 | 3539.79 | 3539.79 | 3537.10 | 3537.92 | 2.70 | 9540.79 | 3538.87 2014-03-21 21:48:00 | 3537.94 | 3542.95 | 3537.94 | 3539.62 | 9.96 | 35246.12 | 3539.12 2014-03-21 21:49:00 | 3538.18 | 3539.78 | 3538.00 | 3538.03 | 29.05 | 102804.02 | 3538.62 2014-03-21 21:50:00 | 3539.22 | 3543.00 | 3538.00 | 3539.58 | 35.22 | 124665.51 | 3539.42 2014-03-21 21:51:00 | 3540.58 | 3542.96 | 3540.58 | 3540.85 | 31.02 | 109880.15 | 3542.35 2014-03-21 21:52:00 | 3540.95 | 3542.81 | 3540.95 | 3541.89 | 12.87 | 45588.34 | 3541.67 2014-03-21 21:53:00 | 3541.95 | 3542.61 | 3541.09 | 3542.25 | 14.34 | 50791.17 | 3541.92 2014-03-21 21:54:00 | 3542.25 | 3543.42 | 3541.81 | 3541.81 | 8.41 | 29790.28 | 3542.67 2014-03-21 21:55:00 | 3542.74 | 3543.34 | 3541.81 | 3542.70 | 16.00 | 56683.17 | 3542.70 2014-03-21 21:56:00 | 3541.83 | 3542.95 | 3541.83 | 3542.66 | 6.47 | 22933.73 | 3542.44 2014-03-21 21:57:00 | 3542.90 | 3543.29 | 3541.71 | 3542.69 | 2.28 | 8067.03 | 3542.83 2014-03-21 21:58:00 | 3542.36 | 3543.15 | 3541.94 | 3543.15 | 41.90 | 148408.71 | 3542.23 2014-03-21 21:59:00 | 3543.29 | 3543.29 | 3543.29 | 3543.29 | 2.56 | 9067.28 | 3543.29 2014-03-21 22:00:00 | 3543.53 | 3543.64 | 3543.53 | 3543.64 | 2.35 | 8337.99 | 3543.56 2014-03-21 22:01:00 | 3543.74 | 3544.88 | 3543.74 | 3543.79 | 6.38 | 22613.71 | 3544.47 2014-03-21 22:02:00 | 3544.16 | 3544.16 | 3543.70 | 3543.76 | 9.63 | 34124.88 | 3543.97 2014-03-21 22:03:00 | . | . | . | . | . | . | . 2014-03-21 22:04:00 | . | . | . | . | . | . | . 2014-03-21 22:05:00 | 3543.32 | 3543.32 | 3541.77 | 3542.65 | 30.04 | 106402.07 | 3542.60 2014-03-21 22:06:00 | . | . | . | . | . | . | . 2014-03-21 22:07:00 | 3543.26 | 3543.26 | 3540.43 | 3540.43 | 10.90 | 38580.94 | 3541.16 2014-03-21 22:08:00 | . | . | . | . | . | . | . 2014-03-21 22:09:00 | . | . | . | . | . | . | . 2014-03-21 22:10:00 | 3541.66 | 3542.66 | 3541.66 | 3542.66 | 3.44 | 12165.81 | 3541.72 2014-03-21 22:11:00 | 3542.71 | 3543.61 | 3540.19 | 3543.61 | 14.06 | 49796.92 | 3542.00 2014-03-21 22:12:00 | 3543.60 | 3543.63 | 3543.37 | 3543.37 | 15.96 | 56535.40 | 3543.43 2014-03-21 22:13:00 | 3544.30 | 3548.20 | 3542.42 | 3548.20 | 23.05 | 81724.38 | 3545.99 2014-03-21 22:14:00 | 3547.52 | 3550.11 | 3546.94 | 3550.11 | 14.82 | 52597.75 | 3549.35 2014-03-21 22:15:00 | 3550.11 | 3552.11 | 3545.22 | 3550.42 | 20.07 | 71280.29 | 3551.23 2014-03-21 22:16:00 | 3550.87 | 3551.90 | 3550.37 | 3550.40 | 15.99 | 56787.01 | 3550.96 2014-03-21 22:17:00 | . | . | . | . | . | . | . 2014-03-21 22:18:00 | . | . | . | . | . | . | . 2014-03-21 22:19:00 | 3550.10 | 3551.65 | 3550.10 | 3551.00 | 5.06 | 17967.49 | 3550.89 2014-03-21 22:20:00 | 3550.76 | 3554.00 | 3550.76 | 3552.11 | 36.24 | 128731.75 | 3552.20 2014-03-21 22:21:00 | 3551.90 | 3553.05 | 3550.68 | 3551.28 | 16.18 | 57444.10 | 3551.41 2014-03-21 22:22:00 | 3551.49 | 3552.14 | 3551.22 | 3552.14 | 29.41 | 104456.09 | 3551.72 2014-03-21 22:23:00 | 3551.20 | 3553.98 | 3541.44 | 3547.91 | 25.94 | 92063.84 | 3549.52 2014-03-21 22:24:00 | 3547.68 | 3548.22 | 3546.00 | 3546.18 | 16.63 | 58986.90 | 3547.23 2014-03-21 22:25:00 | 3548.11 | 3548.48 | 3546.43 | 3548.14 | 34.80 | 123457.21 | 3547.72 2014-03-21 22:26:00 | 3546.93 | 3548.57 | 3546.20 | 3546.76 | 30.20 | 107119.64 | 3547.24 2014-03-21 22:27:00 | 3547.32 | 3547.68 | 3546.33 | 3546.90 | 5.31 | 18817.40 | 3547.11 2014-03-21 22:28:00 | 3547.92 | 3548.88 | 3547.14 | 3548.88 | 3.22 | 11423.28 | 3548.71 2014-03-21 22:29:00 | 3547.80 | 3550.01 | 3547.78 | 3549.26 | 3.92 | 13912.40 | 3548.18 2014-03-21 22:30:00 | 3548.48 | 3549.89 | 3548.48 | 3549.36 | 1.37 | 4866.38 | 3549.51 2014-03-21 22:31:00 | 3549.84 | 3553.29 | 3549.37 | 3550.21 | 25.89 | 91906.51 | 3550.57 2014-03-21 22:32:00 | 3551.58 | 3553.96 | 3550.76 | 3551.62 | 13.75 | 48854.35 | 3552.27 2014-03-21 22:33:00 | 3551.61 | 3552.34 | 3549.37 | 3552.25 | 15.99 | 56791.34 | 3551.46 2014-03-21 22:34:00 | . | . | . | . | . | . | . 2014-03-21 22:35:00 | 3552.00 | 3552.02 | 3552.00 | 3552.00 | 1.30 | 4621.16 | 3552.00 2014-03-21 22:36:00 | 3552.12 | 3552.12 | 3550.84 | 3550.84 | 26.55 | 94301.23 | 3551.30 2014-03-21 22:37:00 | 3551.43 | 3552.08 | 3550.71 | 3551.68 | 41.21 | 146345.89 | 3551.22 2014-03-21 22:38:00 | 3551.66 | 3552.20 | 3551.60 | 3551.98 | 5.25 | 18629.55 | 3551.87 2014-03-21 22:39:00 | 3551.72 | 3551.94 | 3551.72 | 3551.94 | 0.92 | 3274.82 | 3551.86 2014-03-21 22:40:00 | 3551.72 | 3551.72 | 3551.60 | 3551.62 | 0.50 | 1775.81 | 3551.63 2014-03-21 22:41:00 | 3551.62 | 3551.62 | 3550.21 | 3550.21 | 9.89 | 35122.01 | 3551.27 2014-03-21 22:42:00 | 3550.21 | 3551.10 | 3550.00 | 3550.10 | 18.57 | 65933.32 | 3550.53 2014-03-21 22:43:00 | 3549.95 | 3550.93 | 3549.70 | 3550.64 | 17.95 | 63730.75 | 3550.66 2014-03-21 22:44:00 | 3550.28 | 3550.77 | 3549.29 | 3549.29 | 8.77 | 31133.07 | 3549.95 2014-03-21 22:45:00 | . | . | . | . | . | . | . 2014-03-21 22:46:00 | 3549.23 | 3549.23 | 3549.23 | 3549.23 | 0.03 | 88.73 | 3549.23 2014-03-21 22:47:00 | 3548.98 | 3549.28 | 3548.35 | 3548.44 | 3.32 | 11772.23 | 3549.06 2014-03-21 22:48:00 | 3548.98 | 3550.23 | 3548.45 | 3548.91 | 32.28 | 114555.02 | 3549.23 2014-03-21 22:49:00 | 3550.07 | 3550.27 | 3548.98 | 3549.64 | 23.19 | 82326.83 | 3549.64 2014-03-21 22:50:00 | 3549.18 | 3549.64 | 3548.26 | 3548.87 | 26.48 | 93973.08 | 3548.56 2014-03-21 22:51:00 | 3549.37 | 3549.60 | 3547.18 | 3549.27 | 38.45 | 136438.17 | 3548.83 2014-03-21 22:52:00 | 3549.60 | 3551.19 | 3549.56 | 3549.56 | 4.13 | 14673.78 | 3550.40 2014-03-21 22:53:00 | 3549.07 | 3551.30 | 3549.07 | 3550.33 | 29.05 | 103154.23 | 3550.92 2014-03-21 22:54:00 | 3550.34 | 3550.34 | 3548.07 | 3550.24 | 23.14 | 82134.64 | 3549.16 2014-03-21 22:55:00 | 3548.77 | 3551.00 | 3548.77 | 3550.74 | 12.67 | 44996.44 | 3550.57 2014-03-21 22:56:00 | 3550.33 | 3551.52 | 3548.91 | 3551.52 | 13.61 | 48302.38 | 3550.08 2014-03-21 22:57:00 | 3551.52 | 3552.80 | 3550.99 | 3551.61 | 11.21 | 39816.20 | 3551.85 2014-03-21 22:58:00 | 3552.00 | 3552.00 | 3550.56 | 3550.97 | 20.04 | 71177.94 | 3551.97 2014-03-21 22:59:00 | 3550.91 | 3552.00 | 3550.91 | 3551.98 | 31.19 | 110781.77 | 3551.84 2014-03-21 23:00:00 | 3552.00 | 3552.00 | 3549.02 | 3549.02 | 12.37 | 43914.89 | 3550.11 2014-03-21 23:01:00 | 3549.02 | 3550.29 | 3548.90 | 3548.90 | 65.25 | 231578.17 | 3549.36 2014-03-21 23:02:00 | 3548.90 | 3552.00 | 3548.90 | 3551.11 | 48.16 | 170957.08 | 3549.99 2014-03-21 23:03:00 | 3550.74 | 3552.00 | 3548.90 | 3551.25 | 60.28 | 214026.64 | 3550.84 2014-03-21 23:04:00 | 3549.06 | 3550.70 | 3548.90 | 3549.69 | 31.04 | 110172.27 | 3549.48 2014-03-21 23:05:00 | 3548.90 | 3550.45 | 3548.90 | 3548.90 | 62.19 | 220724.61 | 3549.48 2014-03-21 23:06:00 | 3548.90 | 3549.42 | 3545.00 | 3546.41 | 48.44 | 171815.87 | 3547.35 2014-03-21 23:07:00 | 3545.00 | 3546.87 | 3542.00 | 3545.44 | 30.66 | 108668.59 | 3544.66 2014-03-21 23:08:00 | 3542.00 | 3542.00 | 3530.00 | 3533.09 | 44.22 | 156349.03 | 3536.03 2014-03-21 23:09:00 | 3533.10 | 3537.06 | 3530.00 | 3533.01 | 18.84 | 66589.79 | 3534.11 2014-03-21 23:10:00 | 3533.00 | 3534.02 | 3521.50 | 3524.11 | 84.69 | 298624.62 | 3526.22 2014-03-21 23:11:00 | 3524.11 | 3530.00 | 3521.50 | 3524.18 | 58.21 | 205327.67 | 3527.18 2014-03-21 23:12:00 | 3525.46 | 3529.64 | 3521.95 | 3529.00 | 29.88 | 105399.87 | 3527.44 2014-03-21 23:13:00 | 3526.26 | 3529.00 | 3521.50 | 3522.36 | 28.70 | 101182.37 | 3525.52 2014-03-21 23:14:00 | 3524.70 | 3524.73 | 3521.50 | 3522.00 | 31.93 | 112479.93 | 3522.92 2014-03-21 23:15:00 | 3522.04 | 3526.22 | 3505.00 | 3514.99 | 89.98 | 316322.15 | 3515.59 2014-03-21 23:16:00 | 3514.99 | 3524.02 | 3505.50 | 3515.44 | 46.97 | 164990.07 | 3513.04 2014-03-21 23:17:00 | 3515.47 | 3523.62 | 3515.47 | 3519.76 | 44.40 | 156210.24 | 3518.41 2014-03-21 23:18:00 | 3519.02 | 3523.22 | 3518.74 | 3521.54 | 25.63 | 90253.78 | 3521.14 2014-03-21 23:19:00 | 3522.81 | 3528.00 | 3519.16 | 3525.00 | 69.20 | 243760.28 | 3522.65 2014-03-21 23:20:00 | 3522.40 | 3524.28 | 3520.00 | 3523.52 | 10.63 | 37442.25 | 3521.99 2014-03-21 23:21:00 | 3523.57 | 3525.00 | 3522.00 | 3523.02 | 17.60 | 61998.17 | 3523.22 2014-03-21 23:22:00 | 3523.99 | 3524.94 | 3519.02 | 3521.68 | 53.26 | 187537.36 | 3521.37 2014-03-21 23:23:00 | 3522.76 | 3525.00 | 3521.54 | 3522.04 | 20.42 | 71932.89 | 3522.67 2014-03-21 23:24:00 | 3522.04 | 3523.66 | 3522.00 | 3522.48 | 23.76 | 83678.85 | 3522.13 2014-03-21 23:25:00 | 3522.99 | 3528.90 | 3522.00 | 3527.39 | 12.76 | 44983.39 | 3525.62 2014-03-21 23:26:00 | 3524.12 | 3537.10 | 3523.75 | 3531.00 | 63.23 | 223085.43 | 3527.93 2014-03-21 23:27:00 | 3531.01 | 3534.67 | 3524.16 | 3525.00 | 54.11 | 191016.06 | 3530.47 2014-03-21 23:28:00 | 3525.00 | 3529.37 | 3525.00 | 3526.00 | 40.91 | 144308.00 | 3527.11 2014-03-21 23:29:00 | 3526.00 | 3529.28 | 3525.00 | 3525.70 | 42.82 | 151039.28 | 3527.39 2014-03-21 23:30:00 | 3526.39 | 3529.21 | 3525.22 | 3529.21 | 39.60 | 139692.73 | 3527.51 2014-03-21 23:31:00 | 3529.50 | 3535.14 | 3529.00 | 3530.00 | 37.81 | 133542.67 | 3531.57 2014-03-21 23:32:00 | 3530.00 | 3533.96 | 3527.18 | 3533.85 | 42.90 | 151518.48 | 3531.57 2014-03-21 23:33:00 | 3533.11 | 3534.98 | 3527.19 | 3532.18 | 27.37 | 96667.62 | 3532.40 2014-03-21 23:34:00 | 3532.23 | 3535.00 | 3530.00 | 3533.00 | 42.08 | 148655.72 | 3532.69 2014-03-21 23:35:00 | 3532.66 | 3533.04 | 3531.01 | 3533.01 | 27.25 | 96243.93 | 3532.28 2014-03-21 23:36:00 | 3531.76 | 3532.04 | 3530.00 | 3530.00 | 18.89 | 66693.83 | 3530.83 2014-03-21 23:37:00 | 3530.96 | 3531.32 | 3527.41 | 3529.76 | 27.80 | 98153.76 | 3530.20 2014-03-21 23:38:00 | 3529.74 | 3529.74 | 3527.36 | 3527.92 | 7.10 | 25031.11 | 3527.99 2014-03-21 23:39:00 | 3527.92 | 3529.84 | 3527.36 | 3529.84 | 21.64 | 76344.51 | 3528.59 2014-03-21 23:40:00 | 3529.06 | 3529.06 | 3523.92 | 3525.82 | 37.84 | 133489.69 | 3528.21 2014-03-21 23:41:00 | 3527.05 | 3527.05 | 3523.87 | 3524.05 | 65.21 | 229836.17 | 3524.77 2014-03-21 23:42:00 | 3525.96 | 3525.96 | 3523.36 | 3523.36 | 35.78 | 126110.92 | 3524.52 2014-03-21 23:43:00 | 3523.00 | 3523.22 | 3505.00 | 3515.98 | 26.72 | 93963.23 | 3516.85 2014-03-21 23:44:00 | 3506.05 | 3516.00 | 3506.05 | 3514.43 | 44.88 | 157555.13 | 3510.90 2014-03-21 23:45:00 | 3511.88 | 3518.19 | 3511.88 | 3518.02 | 62.82 | 220938.93 | 3516.79 2014-03-21 23:46:00 | 3519.94 | 3520.00 | 3511.28 | 3511.28 | 37.74 | 132670.06 | 3515.09 2014-03-21 23:47:00 | 3517.79 | 3517.79 | 3514.68 | 3515.75 | 17.62 | 61954.25 | 3516.13 2014-03-21 23:48:00 | 3515.35 | 3520.87 | 3514.47 | 3520.87 | 38.34 | 134810.50 | 3516.37 2014-03-21 23:49:00 | 3517.52 | 3520.93 | 3517.00 | 3517.00 | 45.43 | 159846.16 | 3518.83 2014-03-21 23:50:00 | 3518.50 | 3521.56 | 3516.10 | 3520.86 | 31.77 | 111821.74 | 3519.84 2014-03-21 23:51:00 | 3517.87 | 3521.33 | 3517.87 | 3518.03 | 38.72 | 136258.99 | 3519.36 2014-03-21 23:52:00 | 3518.05 | 3520.00 | 3517.96 | 3519.33 | 45.77 | 161066.91 | 3518.97 2014-03-21 23:53:00 | 3518.83 | 3523.50 | 3515.18 | 3523.50 | 61.69 | 216999.98 | 3517.64 2014-03-21 23:54:00 | 3518.47 | 3521.29 | 3517.96 | 3521.29 | 6.69 | 23545.33 | 3518.96 2014-03-21 23:55:00 | 3522.47 | 3523.16 | 3519.08 | 3522.01 | 28.50 | 100341.38 | 3521.00 2014-03-21 23:56:00 | 3522.13 | 3523.90 | 3518.94 | 3522.34 | 64.12 | 225773.93 | 3520.90 2014-03-21 23:57:00 | 3521.84 | 3522.52 | 3521.00 | 3521.07 | 25.15 | 88578.08 | 3521.99 2014-03-21 23:58:00 | 3521.21 | 3521.21 | 3520.08 | 3520.08 | 15.15 | 53343.46 | 3521.02 2014-03-21 23:59:00 | 3520.89 | 3520.89 | 3518.88 | 3518.88 | 22.15 | 77971.03 | 3520.45 2014-03-22 00:00:00 | 3518.88 | 3519.98 | 3518.86 | 3519.28 | 31.06 | 109312.45 | 3519.40 2014-03-22 00:01:00 | 3519.28 | 3519.28 | 3515.98 | 3515.98 | 27.86 | 98013.46 | 3517.57 2014-03-22 00:02:00 | 3515.98 | 3516.00 | 3514.63 | 3514.94 | 51.59 | 181332.53 | 3515.15 2014-03-22 00:03:00 | 3515.27 | 3516.00 | 3514.60 | 3515.88 | 75.00 | 263668.58 | 3515.44 2014-03-22 00:04:00 | 3516.00 | 3520.00 | 3514.83 | 3518.50 | 81.77 | 287690.49 | 3518.29 2014-03-22 00:05:00 | 3519.59 | 3519.82 | 3515.97 | 3515.99 | 19.28 | 67834.23 | 3517.64 2014-03-22 00:06:00 | 3515.95 | 3519.81 | 3515.75 | 3517.96 | 49.28 | 173332.64 | 3517.52 2014-03-22 00:07:00 | 3518.95 | 3519.00 | 3516.91 | 3517.16 | 33.09 | 116402.97 | 3517.98 2014-03-22 00:08:00 | 3516.91 | 3519.27 | 3516.91 | 3519.19 | 38.79 | 136484.39 | 3518.36 2014-03-22 00:09:00 | 3519.16 | 3519.16 | 3519.16 | 3519.16 | 0.01 | 45.75 | 3519.16 2014-03-22 00:10:00 | 3518.16 | 3519.11 | 3517.50 | 3518.83 | 74.30 | 261430.57 | 3518.39 2014-03-22 00:11:00 | 3517.79 | 3519.00 | 3517.65 | 3519.00 | 11.27 | 39643.53 | 3517.93 2014-03-22 00:12:00 | 3518.04 | 3518.04 | 3518.04 | 3518.04 | 10.00 | 35176.88 | 3518.04 2014-03-22 00:13:00 | 3518.04 | 3519.00 | 3516.02 | 3517.37 | 31.58 | 111062.57 | 3517.31 2014-03-22 00:14:00 | 3517.88 | 3519.00 | 3517.44 | 3518.99 | 25.29 | 88951.58 | 3517.96 2014-03-22 00:15:00 | 3518.52 | 3518.99 | 3517.97 | 3518.99 | 28.10 | 98844.37 | 3518.22 2014-03-22 00:16:00 | 3518.99 | 3519.27 | 3518.58 | 3519.27 | 6.11 | 21508.17 | 3519.01 2014-03-22 00:17:00 | 3519.28 | 3521.21 | 3518.58 | 3521.21 | 28.07 | 98791.21 | 3519.84 2014-03-22 00:18:00 | 3521.89 | 3525.00 | 3521.26 | 3524.99 | 31.59 | 111321.50 | 3523.84 2014-03-22 00:19:00 | 3524.99 | 3526.00 | 3522.39 | 3522.39 | 60.64 | 213713.88 | 3524.42 2014-03-22 00:20:00 | 3522.39 | 3523.22 | 3521.95 | 3522.21 | 21.87 | 77028.37 | 3522.59 2014-03-22 00:21:00 | 3522.60 | 3522.60 | 3516.51 | 3517.98 | 47.62 | 167585.19 | 3519.22 2014-03-22 00:22:00 | 3517.41 | 3519.34 | 3517.31 | 3519.28 | 43.73 | 153861.08 | 3518.35 2014-03-22 00:23:00 | 3518.54 | 3519.88 | 3517.84 | 3518.89 | 42.68 | 150183.96 | 3518.67 2014-03-22 00:24:00 | 3518.53 | 3523.00 | 3517.00 | 3519.78 | 64.72 | 227673.53 | 3518.10 2014-03-22 00:25:00 | 3519.59 | 3524.08 | 3518.54 | 3520.03 | 49.09 | 172840.91 | 3520.97 2014-03-22 00:26:00 | 3519.75 | 3524.84 | 3519.65 | 3520.38 | 39.88 | 140428.68 | 3521.55 2014-03-22 00:27:00 | 3520.04 | 3524.50 | 3519.52 | 3524.50 | 21.28 | 74919.66 | 3520.16 2014-03-22 00:28:00 | 3521.20 | 3524.50 | 3520.47 | 3522.86 | 9.42 | 33199.14 | 3522.83 2014-03-22 00:29:00 | 3522.30 | 3524.85 | 3521.35 | 3524.48 | 27.73 | 97671.11 | 3522.85 2014-03-22 00:30:00 | 3524.45 | 3525.00 | 3521.00 | 3521.57 | 55.00 | 193746.54 | 3522.92 2014-03-22 00:31:00 | 3521.19 | 3521.19 | 3520.20 | 3520.20 | 28.10 | 98939.94 | 3520.62 2014-03-22 00:32:00 | 3519.52 | 3519.52 | 3518.52 | 3519.47 | 2.75 | 9671.03 | 3519.30 2014-03-22 00:33:00 | 3519.47 | 3521.56 | 3519.37 | 3521.56 | 13.02 | 45849.29 | 3520.64 2014-03-22 00:34:00 | 3520.62 | 3521.57 | 3520.62 | 3521.40 | 76.31 | 268723.57 | 3521.56 2014-03-22 00:35:00 | 3521.40 | 3521.57 | 3520.45 | 3521.57 | 35.86 | 126271.96 | 3521.25 2014-03-22 00:36:00 | 3521.56 | 3522.10 | 3519.58 | 3519.58 | 37.08 | 130531.16 | 3520.73 2014-03-22 00:37:00 | 3519.04 | 3520.00 | 3518.21 | 3518.21 | 12.84 | 45181.44 | 3518.80 2014-03-22 00:38:00 | 3518.44 | 3519.85 | 3518.37 | 3518.38 | 28.95 | 101863.98 | 3518.74 2014-03-22 00:39:00 | 3519.85 | 3520.00 | 3518.29 | 3519.85 | 87.61 | 308305.48 | 3519.19 2014-03-22 00:40:00 | 3518.23 | 3524.00 | 3518.00 | 3524.00 | 86.72 | 305184.69 | 3519.40 2014-03-22 00:41:00 | 3520.90 | 3521.50 | 3519.56 | 3520.71 | 37.81 | 133085.19 | 3520.31 2014-03-22 00:42:00 | 3521.12 | 3522.02 | 3520.00 | 3521.93 | 30.71 | 108137.99 | 3521.15 2014-03-22 00:43:00 | 3521.24 | 3521.81 | 3519.08 | 3519.08 | 64.32 | 226440.74 | 3520.81 2014-03-22 00:44:00 | 3519.21 | 3520.80 | 3518.00 | 3520.79 | 33.23 | 116944.93 | 3519.58 2014-03-22 00:45:00 | 3518.13 | 3520.68 | 3517.98 | 3519.22 | 41.99 | 147726.43 | 3518.55 2014-03-22 00:46:00 | 3519.20 | 3519.30 | 3517.32 | 3518.12 | 18.44 | 64886.35 | 3518.59 2014-03-22 00:47:00 | 3518.00 | 3520.58 | 3515.02 | 3520.58 | 27.36 | 96223.68 | 3517.33 2014-03-22 00:48:00 | 3519.39 | 3520.53 | 3516.62 | 3517.15 | 96.10 | 338114.69 | 3518.22 2014-03-22 00:49:00 | 3517.18 | 3517.99 | 3517.18 | 3517.99 | 9.02 | 31715.25 | 3517.27 2014-03-22 00:50:00 | 3517.95 | 3518.50 | 3517.95 | 3518.09 | 15.81 | 55618.42 | 3518.15 2014-03-22 00:51:00 | 3518.10 | 3519.34 | 3517.96 | 3519.20 | 63.33 | 222813.82 | 3518.46 2014-03-22 00:52:00 | 3518.04 | 3519.97 | 3518.04 | 3519.32 | 8.77 | 30865.84 | 3518.68 2014-03-22 00:53:00 | 3519.27 | 3519.28 | 3518.73 | 3518.73 | 2.99 | 10507.14 | 3518.80 2014-03-22 00:54:00 | 3518.78 | 3519.27 | 3518.72 | 3518.77 | 6.70 | 23561.57 | 3518.75 2014-03-22 00:55:00 | 3518.77 | 3518.77 | 3518.77 | 3518.77 | 0.10 | 351.88 | 3518.77 2014-03-22 00:56:00 | 3519.70 | 3520.64 | 3518.83 | 3520.25 | 71.50 | 251659.60 | 3519.86 2014-03-22 00:57:00 | 3520.82 | 3524.89 | 3520.00 | 3520.64 | 21.38 | 75307.11 | 3521.99 2014-03-22 00:58:00 | 3520.59 | 3520.61 | 3520.59 | 3520.59 | 11.85 | 41722.53 | 3520.59 2014-03-22 00:59:00 | 3519.91 | 3520.55 | 3518.72 | 3519.04 | 49.94 | 175755.10 | 3519.54 2014-03-22 01:00:00 | 3519.83 | 3519.94 | 3518.10 | 3518.91 | 23.03 | 81044.26 | 3519.07 2014-03-22 01:01:00 | 3519.02 | 3524.90 | 3518.89 | 3521.37 | 12.61 | 44391.99 | 3519.82 2014-03-22 01:02:00 | 3520.06 | 3520.15 | 3519.93 | 3519.93 | 13.39 | 47143.69 | 3520.02 2014-03-22 01:03:00 | 3519.91 | 3520.15 | 3519.91 | 3520.15 | 4.07 | 14333.46 | 3520.01 2014-03-22 01:04:00 | 3520.09 | 3524.21 | 3513.87 | 3519.79 | 124.28 | 437282.22 | 3518.64 2014-03-22 01:05:00 | 3517.56 | 3518.95 | 3516.13 | 3518.06 | 70.09 | 246554.50 | 3517.48 2014-03-22 01:06:00 | 3517.44 | 3517.44 | 3517.44 | 3517.44 | 2.71 | 9546.33 | 3517.44 2014-03-22 01:07:00 | 3517.13 | 3517.13 | 3516.00 | 3516.19 | 8.24 | 28968.26 | 3516.42 2014-03-22 01:08:00 | 3516.19 | 3516.19 | 3515.99 | 3516.09 | 16.37 | 57569.96 | 3516.15 2014-03-22 01:09:00 | 3515.76 | 3516.08 | 3515.44 | 3515.44 | 1.05 | 3681.04 | 3515.80 2014-03-22 01:10:00 | 3515.53 | 3515.53 | 3515.13 | 3515.15 | 10.73 | 37711.72 | 3515.26 2014-03-22 01:11:00 | 3515.13 | 3515.14 | 3514.30 | 3514.30 | 23.30 | 81904.85 | 3514.78 2014-03-22 01:12:00 | 3514.30 | 3514.30 | 3511.00 | 3513.70 | 32.38 | 113768.01 | 3513.31 2014-03-22 01:13:00 | 3512.72 | 3512.75 | 3509.98 | 3510.82 | 60.75 | 213311.38 | 3511.41 2014-03-22 01:14:00 | 3510.90 | 3511.99 | 3507.00 | 3508.00 | 96.99 | 340368.66 | 3509.35 2014-03-22 01:15:00 | 3507.85 | 3510.58 | 3502.51 | 3509.86 | 83.61 | 293047.73 | 3504.85 2014-03-22 01:16:00 | 3509.73 | 3509.99 | 3503.10 | 3503.12 | 43.89 | 153908.52 | 3506.77 2014-03-22 01:17:00 | 3503.08 | 3507.18 | 3502.00 | 3504.66 | 150.12 | 526033.21 | 3504.15 2014-03-22 01:18:00 | 3505.85 | 3514.68 | 3503.68 | 3510.40 | 52.83 | 185370.34 | 3508.74 2014-03-22 01:19:00 | 3506.02 | 3510.40 | 3506.02 | 3509.10 | 78.26 | 274532.82 | 3508.00 2014-03-22 01:20:00 | 3507.93 | 3515.00 | 3507.57 | 3507.92 | 89.51 | 314225.68 | 3510.55 2014-03-22 01:21:00 | 3507.61 | 3514.90 | 3506.45 | 3510.03 | 92.72 | 325304.88 | 3508.54 2014-03-22 01:22:00 | 3512.39 | 3512.39 | 3508.21 | 3508.29 | 51.32 | 180137.23 | 3509.94 2014-03-22 01:23:00 | 3509.72 | 3510.00 | 3506.40 | 3507.17 | 55.49 | 194674.14 | 3508.02 2014-03-22 01:24:00 | 3507.26 | 3513.23 | 3507.20 | 3507.95 | 83.97 | 294712.85 | 3509.91 2014-03-22 01:25:00 | 3509.06 | 3512.60 | 3505.88 | 3511.19 | 63.84 | 223959.59 | 3508.03 2014-03-22 01:26:00 | 3510.28 | 3511.84 | 3508.99 | 3510.00 | 35.22 | 123640.97 | 3510.33 2014-03-22 01:27:00 | 3510.00 | 3510.00 | 3509.38 | 3510.00 | 1.98 | 6945.67 | 3509.69 2014-03-22 01:28:00 | 3510.00 | 3511.15 | 3508.17 | 3508.56 | 85.77 | 301011.23 | 3509.52 2014-03-22 01:29:00 | 3510.02 | 3512.60 | 3508.17 | 3512.34 | 115.99 | 407179.00 | 3510.38 2014-03-22 01:30:00 | 3510.74 | 3512.60 | 3507.49 | 3509.98 | 85.14 | 298776.67 | 3509.36 2014-03-22 01:31:00 | 3507.61 | 3510.00 | 3507.59 | 3509.76 | 48.17 | 169006.50 | 3508.83 2014-03-22 01:32:00 | 3508.80 | 3510.00 | 3507.21 | 3507.43 | 76.86 | 269727.73 | 3509.11 2014-03-22 01:33:00 | 3507.43 | 3510.00 | 3506.10 | 3506.48 | 110.61 | 388086.34 | 3508.47 2014-03-22 01:34:00 | 3506.47 | 3509.91 | 3506.47 | 3509.73 | 80.03 | 280795.96 | 3508.46 2014-03-22 01:35:00 | 3508.47 | 3508.47 | 3504.99 | 3506.84 | 91.70 | 321516.36 | 3506.29 2014-03-22 01:36:00 | 3505.35 | 3509.99 | 3501.29 | 3508.50 | 130.71 | 458402.43 | 3507.07 2014-03-22 01:37:00 | 3507.47 | 3509.74 | 3506.07 | 3509.00 | 68.76 | 241210.89 | 3508.06 2014-03-22 01:38:00 | 3507.95 | 3508.98 | 3506.18 | 3508.15 | 61.95 | 217288.56 | 3507.31 2014-03-22 01:39:00 | 3508.23 | 3508.23 | 3506.83 | 3508.05 | 14.59 | 51176.06 | 3507.37 2014-03-22 01:40:00 | 3508.11 | 3508.47 | 3507.30 | 3508.12 | 9.79 | 34339.83 | 3507.64 2014-03-22 01:41:00 | 3507.18 | 3508.92 | 3507.12 | 3508.35 | 27.03 | 94841.27 | 3508.22 2014-03-22 01:42:00 | 3509.00 | 3512.00 | 3508.00 | 3508.77 | 79.21 | 277931.61 | 3508.93 2014-03-22 01:43:00 | 3509.07 | 3512.60 | 3509.07 | 3512.00 | 118.42 | 415689.34 | 3510.24 2014-03-22 01:44:00 | 3512.24 | 3513.43 | 3511.88 | 3512.24 | 56.44 | 198244.88 | 3512.61 2014-03-22 01:45:00 | 3513.40 | 3514.36 | 3512.72 | 3514.36 | 97.72 | 343313.65 | 3513.24 2014-03-22 01:46:00 | 3514.37 | 3520.00 | 3513.62 | 3520.00 | 41.28 | 145189.76 | 3516.94 2014-03-22 01:47:00 | 3520.00 | 3525.00 | 3519.65 | 3522.63 | 94.59 | 333164.88 | 3522.13 2014-03-22 01:48:00 | 3522.68 | 3525.00 | 3519.25 | 3520.00 | 112.37 | 395775.41 | 3522.14 2014-03-22 01:49:00 | 3518.65 | 3519.96 | 3517.04 | 3518.12 | 118.54 | 417049.86 | 3518.16 2014-03-22 01:50:00 | 3517.56 | 3521.00 | 3517.54 | 3521.00 | 81.15 | 285604.22 | 3519.33 2014-03-22 01:51:00 | 3520.99 | 3522.62 | 3520.99 | 3522.32 | 67.19 | 236645.41 | 3521.82 2014-03-22 01:52:00 | 3521.83 | 3528.00 | 3520.00 | 3527.97 | 106.38 | 374720.41 | 3522.37 2014-03-22 01:53:00 | 3527.95 | 3533.00 | 3520.00 | 3530.06 | 140.94 | 497195.51 | 3527.74 2014-03-22 01:54:00 | 3530.04 | 3573.32 | 3530.04 | 3542.35 | 152.57 | 541510.06 | 3549.28 2014-03-22 01:55:00 | 3542.37 | 3555.62 | 3540.18 | 3546.09 | 116.63 | 413354.86 | 3544.06 2014-03-22 01:56:00 | 3546.26 | 3548.54 | 3543.00 | 3546.00 | 67.57 | 239558.70 | 3545.39 2014-03-22 01:57:00 | 3543.28 | 3550.00 | 3540.12 | 3542.98 | 105.04 | 372306.62 | 3544.43 2014-03-22 01:58:00 | 3542.95 | 3542.98 | 3540.00 | 3540.01 | 65.74 | 232834.50 | 3541.59 2014-03-22 01:59:00 | 3540.00 | 3540.00 | 3535.42 | 3536.48 | 100.53 | 355612.95 | 3537.45 2014-03-22 02:00:00 | 3537.04 | 3541.96 | 3535.10 | 3539.66 | 124.98 | 442145.45 | 3537.67 2014-03-22 02:01:00 | 3541.76 | 3541.91 | 3536.00 | 3539.93 | 128.74 | 455758.88 | 3540.20 2014-03-22 02:02:00 | 3539.93 | 3544.99 | 3539.01 | 3544.99 | 27.93 | 98858.41 | 3540.14 2014-03-22 02:03:00 | 3536.31 | 3544.85 | 3536.00 | 3540.07 | 112.46 | 398174.05 | 3540.46 2014-03-22 02:04:00 | 3540.12 | 3541.61 | 3537.10 | 3538.82 | 143.87 | 509187.66 | 3539.12 2014-03-22 02:05:00 | 3540.00 | 3540.00 | 3533.59 | 3533.89 | 106.82 | 377711.61 | 3536.06 2014-03-22 02:06:00 | 3537.00 | 3542.98 | 3533.62 | 3542.96 | 104.56 | 369835.95 | 3537.17 2014-03-22 02:07:00 | 3539.19 | 3542.83 | 3538.61 | 3540.45 | 207.20 | 733607.46 | 3540.64 2014-03-22 02:08:00 | 3539.23 | 3543.00 | 3539.00 | 3543.00 | 164.45 | 582205.12 | 3540.32 2014-03-22 02:09:00 | 3541.57 | 3548.50 | 3540.00 | 3545.92 | 128.94 | 456820.74 | 3543.00 2014-03-22 02:10:00 | 3548.50 | 3555.83 | 3544.77 | 3545.46 | 122.36 | 434032.56 | 3547.18 2014-03-22 02:11:00 | 3546.88 | 3556.63 | 3544.78 | 3547.35 | 229.21 | 813547.31 | 3549.38 2014-03-22 02:12:00 | 3550.93 | 3553.89 | 3550.93 | 3551.58 | 134.19 | 476676.34 | 3552.38 2014-03-22 02:13:00 | 3550.12 | 3551.85 | 3550.00 | 3550.00 | 135.02 | 479410.42 | 3550.64 2014-03-22 02:14:00 | 3550.00 | 3558.78 | 3550.00 | 3550.25 | 115.04 | 408580.03 | 3551.79 2014-03-22 02:15:00 | 3550.00 | 3556.71 | 3550.00 | 3554.21 | 87.66 | 311414.92 | 3552.65 2014-03-22 02:16:00 | 3552.81 | 3560.00 | 3552.81 | 3554.08 | 67.40 | 239583.49 | 3554.70 2014-03-22 02:17:00 | 3554.04 | 3558.84 | 3554.00 | 3554.56 | 155.62 | 553393.58 | 3556.13 2014-03-22 02:18:00 | 3554.10 | 3554.10 | 3550.11 | 3550.76 | 18.35 | 65214.91 | 3553.37 2014-03-22 02:19:00 | 3550.76 | 3550.76 | 3544.77 | 3546.35 | 197.04 | 699224.47 | 3548.57 2014-03-22 02:20:00 | 3545.98 | 3549.00 | 3545.10 | 3545.60 | 133.71 | 474273.84 | 3547.09 2014-03-22 02:21:00 | 3545.40 | 3546.01 | 3545.00 | 3545.55 | 21.00 | 74466.19 | 3545.33 2014-03-22 02:22:00 | 3545.53 | 3545.53 | 3541.57 | 3542.67 | 97.83 | 346564.12 | 3542.69 2014-03-22 02:23:00 | 3542.67 | 3545.53 | 3541.10 | 3545.07 | 99.69 | 353273.21 | 3543.86 2014-03-22 02:24:00 | 3544.89 | 3548.39 | 3541.12 | 3545.39 | 152.76 | 541589.06 | 3545.31 2014-03-22 02:25:00 | 3544.38 | 3544.38 | 3539.27 | 3539.51 | 117.00 | 414372.40 | 3541.67 2014-03-22 02:26:00 | 3539.51 | 3540.00 | 3535.86 | 3540.00 | 89.09 | 315178.51 | 3537.91 2014-03-22 02:27:00 | 3540.00 | 3542.93 | 3539.34 | 3540.42 | 102.68 | 363578.68 | 3540.96 2014-03-22 02:28:00 | 3541.29 | 3541.98 | 3540.52 | 3540.88 | 33.54 | 118760.65 | 3540.97 2014-03-22 02:29:00 | 3540.90 | 3543.24 | 3540.70 | 3542.84 | 95.69 | 338949.24 | 3542.09 2014-03-22 02:30:00 | 3542.18 | 3543.00 | 3541.05 | 3541.58 | 57.21 | 202613.75 | 3541.89 2014-03-22 02:31:00 | 3540.98 | 3541.55 | 3539.68 | 3539.68 | 23.53 | 83318.60 | 3540.80 2014-03-22 02:32:00 | 3539.14 | 3544.49 | 3538.83 | 3542.03 | 124.00 | 439086.40 | 3541.16 2014-03-22 02:33:00 | 3542.85 | 3544.60 | 3541.83 | 3544.60 | 65.39 | 231670.14 | 3542.79 2014-03-22 02:34:00 | 3544.65 | 3548.42 | 3544.65 | 3547.65 | 13.80 | 48932.77 | 3545.34 2014-03-22 02:35:00 | 3548.36 | 3548.94 | 3545.45 | 3548.38 | 113.92 | 404115.68 | 3547.36 2014-03-22 02:36:00 | 3548.96 | 3550.00 | 3543.53 | 3545.75 | 89.13 | 316171.13 | 3547.50 2014-03-22 02:37:00 | 3546.41 | 3547.63 | 3543.27 | 3543.27 | 85.82 | 304298.44 | 3545.90 2014-03-22 02:38:00 | 3543.23 | 3543.23 | 3542.00 | 3542.66 | 37.01 | 131099.35 | 3542.36 2014-03-22 02:39:00 | 3542.64 | 3542.64 | 3541.02 | 3541.91 | 21.22 | 75155.28 | 3541.55 2014-03-22 02:40:00 | 3541.09 | 3545.99 | 3540.06 | 3544.51 | 56.79 | 201142.67 | 3541.99 2014-03-22 02:41:00 | 3540.27 | 3545.40 | 3540.10 | 3542.99 | 90.81 | 321687.29 | 3542.62 2014-03-22 02:42:00 | 3542.57 | 3543.47 | 3541.03 | 3542.30 | 154.52 | 547430.83 | 3542.85 2014-03-22 02:43:00 | 3541.12 | 3544.86 | 3541.10 | 3544.00 | 71.01 | 251481.16 | 3541.74 2014-03-22 02:44:00 | 3544.86 | 3548.00 | 3544.86 | 3545.00 | 82.19 | 291451.83 | 3546.12 2014-03-22 02:45:00 | 3544.98 | 3547.11 | 3544.91 | 3545.98 | 52.90 | 187571.42 | 3545.64 2014-03-22 02:46:00 | 3545.13 | 3545.83 | 3542.57 | 3543.47 | 58.47 | 207202.59 | 3543.98 2014-03-22 02:47:00 | 3543.47 | 3545.20 | 3543.15 | 3544.21 | 47.94 | 169928.94 | 3544.32 2014-03-22 02:48:00 | 3544.17 | 3545.22 | 3544.00 | 3545.00 | 126.42 | 448086.12 | 3544.51 2014-03-22 02:49:00 | 3544.56 | 3546.99 | 3542.47 | 3542.60 | 87.77 | 311130.17 | 3544.83 2014-03-22 02:50:00 | 3543.65 | 3543.65 | 3541.20 | 3542.96 | 85.36 | 302400.64 | 3542.77 2014-03-22 02:51:00 | 3542.96 | 3543.00 | 3540.00 | 3540.88 | 21.69 | 76814.56 | 3541.47 2014-03-22 02:52:00 | 3541.10 | 3545.37 | 3538.76 | 3540.53 | 194.46 | 688498.54 | 3540.57 2014-03-22 02:53:00 | 3541.07 | 3542.00 | 3540.00 | 3541.37 | 33.47 | 118508.69 | 3541.06 2014-03-22 02:54:00 | 3541.36 | 3542.00 | 3540.72 | 3541.93 | 98.98 | 350532.15 | 3541.37 2014-03-22 02:55:00 | 3541.96 | 3541.98 | 3540.64 | 3540.97 | 37.21 | 131775.72 | 3541.12 2014-03-22 02:56:00 | 3540.94 | 3542.00 | 3540.94 | 3541.00 | 26.39 | 93442.13 | 3541.22 2014-03-22 02:57:00 | 3540.90 | 3540.90 | 3539.02 | 3539.75 | 52.54 | 185990.13 | 3540.04 2014-03-22 02:58:00 | 3539.79 | 3539.79 | 3537.72 | 3538.67 | 49.90 | 176563.19 | 3538.20 2014-03-22 02:59:00 | 3538.69 | 3540.00 | 3538.69 | 3539.25 | 14.49 | 51270.30 | 3539.30 2014-03-22 03:00:00 | 3539.46 | 3540.00 | 3539.46 | 3539.99 | 2.72 | 9628.07 | 3539.73 2014-03-22 03:01:00 | 3540.07 | 3540.07 | 3535.06 | 3535.08 | 29.61 | 104758.72 | 3537.95 2014-03-22 03:02:00 | 3535.65 | 3538.20 | 3529.10 | 3532.57 | 220.12 | 777541.94 | 3532.37 2014-03-22 03:03:00 | 3533.15 | 3537.08 | 3518.98 | 3519.00 | 202.71 | 714433.51 | 3524.45 2014-03-22 03:04:00 | 3518.30 | 3526.21 | 3518.14 | 3520.65 | 174.66 | 615052.01 | 3521.34 2014-03-22 03:05:00 | 3522.44 | 3522.61 | 3520.40 | 3522.36 | 105.97 | 373207.20 | 3521.89 2014-03-22 03:06:00 | 3522.11 | 3525.00 | 3520.47 | 3523.63 | 91.27 | 321482.04 | 3522.24 2014-03-22 03:07:00 | 3522.36 | 3528.83 | 3522.00 | 3528.83 | 108.66 | 383002.05 | 3524.94 2014-03-22 03:08:00 | 3528.83 | 3528.83 | 3525.04 | 3525.22 | 140.30 | 494836.82 | 3526.89 2014-03-22 03:09:00 | 3526.00 | 3526.00 | 3525.00 | 3525.21 | 42.68 | 150465.51 | 3525.10 2014-03-22 03:10:00 | 3525.21 | 3525.21 | 3519.97 | 3520.34 | 102.44 | 360808.24 | 3522.14 2014-03-22 03:11:00 | 3520.89 | 3528.38 | 3520.73 | 3527.00 | 228.28 | 804739.72 | 3525.22 2014-03-22 03:12:00 | 3525.38 | 3526.81 | 3521.02 | 3522.18 | 130.88 | 461101.55 | 3523.03 2014-03-22 03:13:00 | 3523.45 | 3527.80 | 3522.22 | 3527.80 | 107.43 | 378489.60 | 3523.06 2014-03-22 03:14:00 | 3527.80 | 3527.95 | 3523.53 | 3526.92 | 131.51 | 463749.69 | 3526.32 2014-03-22 03:15:00 | 3527.06 | 3527.99 | 3526.61 | 3527.19 | 155.66 | 549058.77 | 3527.32 2014-03-22 03:16:00 | 3527.15 | 3530.00 | 3526.88 | 3528.09 | 91.27 | 321970.11 | 3527.63 2014-03-22 03:17:00 | 3528.09 | 3528.10 | 3520.50 | 3526.57 | 174.46 | 614663.40 | 3523.33 2014-03-22 03:18:00 | 3527.00 | 3527.00 | 3523.85 | 3525.00 | 93.20 | 328549.44 | 3525.36 2014-03-22 03:19:00 | 3525.00 | 3526.95 | 3525.00 | 3526.46 | 74.73 | 263520.14 | 3526.20 2014-03-22 03:20:00 | 3526.55 | 3526.93 | 3525.08 | 3526.54 | 40.59 | 143131.69 | 3526.11 2014-03-22 03:21:00 | 3526.60 | 3527.01 | 3525.22 | 3526.74 | 95.43 | 336512.61 | 3526.24 2014-03-22 03:22:00 | 3527.10 | 3527.10 | 3525.21 | 3526.60 | 119.92 | 422839.30 | 3525.98 2014-03-22 03:23:00 | 3526.35 | 3527.00 | 3525.69 | 3527.00 | 40.73 | 143610.33 | 3526.26 2014-03-22 03:24:00 | 3526.99 | 3527.50 | 3526.00 | 3526.00 | 11.32 | 39908.16 | 3526.70 2014-03-22 03:25:00 | 3525.20 | 3526.54 | 3523.34 | 3523.34 | 35.05 | 123533.58 | 3524.70 2014-03-22 03:26:00 | 3524.63 | 3525.15 | 3523.00 | 3523.00 | 72.17 | 254336.79 | 3524.04 2014-03-22 03:27:00 | 3522.97 | 3525.00 | 3522.95 | 3524.63 | 94.08 | 331508.03 | 3523.68 2014-03-22 03:28:00 | 3523.00 | 3524.97 | 3522.10 | 3524.97 | 57.69 | 203304.34 | 3524.02 2014-03-22 03:29:00 | 3524.69 | 3524.99 | 3523.00 | 3523.00 | 16.48 | 58081.91 | 3524.60 2014-03-22 03:30:00 | 3524.53 | 3524.99 | 3523.05 | 3524.84 | 204.47 | 720582.55 | 3524.20 2014-03-22 03:31:00 | 3524.02 | 3524.86 | 3521.00 | 3521.75 | 162.90 | 573732.06 | 3522.03 2014-03-22 03:32:00 | 3521.00 | 3522.03 | 3520.41 | 3520.79 | 92.13 | 324385.59 | 3521.03 2014-03-22 03:33:00 | 3520.81 | 3520.81 | 3513.44 | 3515.99 | 125.05 | 439651.85 | 3515.95 2014-03-22 03:34:00 | 3514.80 | 3518.56 | 3513.69 | 3517.00 | 117.18 | 411944.52 | 3515.54 2014-03-22 03:35:00 | 3517.94 | 3522.46 | 3514.48 | 3518.60 | 83.57 | 294064.79 | 3518.91 2014-03-22 03:36:00 | 3519.37 | 3519.70 | 3515.05 | 3519.57 | 142.80 | 502492.45 | 3518.95 2014-03-22 03:37:00 | 3519.51 | 3524.07 | 3518.97 | 3522.00 | 166.81 | 587445.25 | 3521.71 2014-03-22 03:38:00 | 3524.00 | 3524.14 | 3520.07 | 3521.02 | 120.44 | 424162.88 | 3521.75 2014-03-22 03:39:00 | 3520.27 | 3521.60 | 3519.01 | 3521.44 | 194.53 | 684838.75 | 3520.50 2014-03-22 03:40:00 | 3521.60 | 3523.84 | 3521.58 | 3522.03 | 42.12 | 148390.98 | 3522.72 2014-03-22 03:41:00 | 3522.01 | 3525.00 | 3521.02 | 3521.02 | 102.24 | 360240.20 | 3523.41 2014-03-22 03:42:00 | 3520.98 | 3522.00 | 3519.10 | 3520.15 | 62.36 | 219540.00 | 3520.53 2014-03-22 03:43:00 | 3520.15 | 3522.00 | 3519.82 | 3519.82 | 81.01 | 285248.71 | 3521.07 2014-03-22 03:44:00 | 3519.80 | 3523.86 | 3519.00 | 3523.86 | 6.62 | 23315.22 | 3519.81 2014-03-22 03:45:00 | 3520.52 | 3521.80 | 3517.34 | 3519.47 | 77.10 | 271328.24 | 3519.31 2014-03-22 03:46:00 | 3519.14 | 3522.97 | 3519.14 | 3519.99 | 93.66 | 329858.41 | 3522.06 2014-03-22 03:47:00 | 3520.87 | 3521.55 | 3518.75 | 3519.83 | 82.93 | 291916.46 | 3520.12 2014-03-22 03:48:00 | 3519.93 | 3521.81 | 3518.89 | 3520.62 | 62.99 | 221808.70 | 3521.11 2014-03-22 03:49:00 | 3520.78 | 3521.84 | 3520.62 | 3520.70 | 104.09 | 366496.86 | 3521.13 2014-03-22 03:50:00 | 3521.07 | 3522.50 | 3521.07 | 3522.26 | 28.47 | 100254.86 | 3521.54 2014-03-22 03:51:00 | 3522.50 | 3525.00 | 3522.28 | 3524.44 | 112.31 | 395753.85 | 3523.83 2014-03-22 03:52:00 | 3524.48 | 3525.00 | 3522.00 | 3524.05 | 221.11 | 779158.06 | 3523.82 2014-03-22 03:53:00 | 3522.51 | 3526.00 | 3522.18 | 3524.11 | 111.29 | 392092.88 | 3523.32 2014-03-22 03:54:00 | 3524.11 | 3525.98 | 3524.11 | 3525.60 | 88.81 | 313067.72 | 3524.98 2014-03-22 03:55:00 | 3525.12 | 3525.15 | 3522.05 | 3524.75 | 45.95 | 161949.11 | 3524.69 2014-03-22 03:56:00 | 3524.88 | 3525.70 | 3522.08 | 3524.74 | 105.71 | 372484.63 | 3523.78 2014-03-22 03:57:00 | 3524.30 | 3524.60 | 3524.28 | 3524.28 | 1.93 | 6787.82 | 3524.31 2014-03-22 03:58:00 | 3524.60 | 3525.93 | 3524.60 | 3525.14 | 143.27 | 505057.16 | 3525.26 2014-03-22 03:59:00 | 3524.77 | 3525.97 | 3524.77 | 3525.32 | 144.61 | 509785.55 | 3525.34 2014-03-22 04:00:00 | 3525.32 | 3525.90 | 3525.09 | 3525.88 | 6.37 | 22464.68 | 3525.53 2014-03-22 04:01:00 | 3525.43 | 3526.93 | 3525.43 | 3526.93 | 12.92 | 45564.42 | 3526.66 2014-03-22 04:02:00 | 3526.93 | 3534.60 | 3525.00 | 3532.50 | 58.06 | 204983.77 | 3530.37 2014-03-22 04:03:00 | 3532.50 | 3535.80 | 3530.28 | 3530.42 | 92.25 | 325996.92 | 3533.69 2014-03-22 04:04:00 | 3531.81 | 3532.88 | 3530.00 | 3530.03 | 95.03 | 335639.18 | 3531.78 2014-03-22 04:05:00 | 3530.03 | 3532.36 | 3530.00 | 3531.10 | 121.15 | 427736.03 | 3530.66 2014-03-22 04:06:00 | 3531.89 | 3535.76 | 3531.89 | 3533.63 | 63.71 | 225188.08 | 3534.36 2014-03-22 04:07:00 | 3532.00 | 3533.09 | 3532.00 | 3532.97 | 14.51 | 51271.21 | 3532.78 2014-03-22 04:08:00 | 3532.97 | 3535.80 | 3532.97 | 3533.20 | 12.91 | 45644.64 | 3534.51 2014-03-22 04:09:00 | 3533.00 | 3534.78 | 3532.00 | 3532.50 | 56.33 | 199076.58 | 3533.92 2014-03-22 04:10:00 | 3533.00 | 3533.93 | 3532.00 | 3532.43 | 25.58 | 90366.73 | 3532.85 2014-03-22 04:11:00 | 3532.45 | 3533.98 | 3531.10 | 3533.52 | 21.01 | 74211.65 | 3532.54 2014-03-22 04:12:00 | 3533.98 | 3534.00 | 3532.04 | 3532.25 | 31.08 | 109805.46 | 3532.77 2014-03-22 04:13:00 | 3532.25 | 3533.00 | 3530.35 | 3532.02 | 52.68 | 186044.61 | 3531.60 2014-03-22 04:14:00 | 3532.00 | 3533.41 | 3532.00 | 3532.64 | 29.87 | 105499.72 | 3532.55 2014-03-22 04:15:00 | 3532.61 | 3533.33 | 3532.04 | 3533.33 | 68.17 | 240808.16 | 3532.62 2014-03-22 04:16:00 | 3532.62 | 3532.62 | 3531.00 | 3532.06 | 1.97 | 6960.70 | 3531.56 2014-03-22 04:17:00 | 3532.66 | 3533.45 | 3531.98 | 3533.45 | 31.69 | 111946.92 | 3532.34 2014-03-22 04:18:00 | 3533.00 | 3535.00 | 3531.79 | 3532.64 | 61.66 | 217836.60 | 3533.10 2014-03-22 04:19:00 | 3534.00 | 3538.55 | 3533.67 | 3536.47 | 54.47 | 192577.51 | 3535.67 2014-03-22 04:20:00 | 3537.33 | 3544.00 | 3537.33 | 3543.29 | 83.68 | 296323.08 | 3541.23 2014-03-22 04:21:00 | 3542.45 | 3543.92 | 3539.76 | 3540.44 | 78.32 | 277399.54 | 3541.92 2014-03-22 04:22:00 | 3539.89 | 3539.89 | 3536.47 | 3536.50 | 92.36 | 326765.29 | 3537.88 2014-03-22 04:23:00 | 3536.53 | 3538.42 | 3536.50 | 3537.97 | 60.32 | 213379.34 | 3537.22 2014-03-22 04:24:00 | 3537.44 | 3537.97 | 3536.54 | 3537.20 | 42.02 | 148625.64 | 3537.19 2014-03-22 04:25:00 | 3536.18 | 3536.18 | 3534.50 | 3534.50 | 75.26 | 266053.24 | 3535.03 2014-03-22 04:26:00 | 3535.80 | 3535.80 | 3531.86 | 3532.01 | 25.23 | 89148.64 | 3534.00 2014-03-22 04:27:00 | 3532.28 | 3538.00 | 3532.27 | 3537.85 | 26.24 | 92799.87 | 3537.25 2014-03-22 04:28:00 | 3536.34 | 3537.78 | 3536.03 | 3537.45 | 80.90 | 286154.74 | 3537.10 2014-03-22 04:29:00 | 3537.76 | 3537.80 | 3535.13 | 3536.89 | 96.48 | 341240.61 | 3536.80 2014-03-22 04:30:00 | 3535.75 | 3536.59 | 3535.00 | 3536.26 | 53.35 | 188640.00 | 3535.76 2014-03-22 04:31:00 | 3536.13 | 3536.19 | 3535.21 | 3535.21 | 41.55 | 146909.59 | 3535.99 2014-03-22 04:32:00 | 3535.21 | 3535.35 | 3534.84 | 3534.84 | 7.29 | 25761.20 | 3535.23 2014-03-22 04:33:00 | 3534.04 | 3534.66 | 3534.00 | 3534.00 | 4.34 | 15334.13 | 3534.02 2014-03-22 04:34:00 | 3534.66 | 3534.66 | 3532.00 | 3534.16 | 15.86 | 56050.58 | 3533.86 2014-03-22 04:35:00 | 3533.83 | 3534.20 | 3532.16 | 3533.30 | 33.43 | 118131.53 | 3533.38 2014-03-22 04:36:00 | 3533.30 | 3534.00 | 3532.84 | 3533.83 | 31.81 | 112395.31 | 3533.33 2014-03-22 04:37:00 | 3533.41 | 3533.41 | 3525.14 | 3529.97 | 53.36 | 188296.89 | 3528.67 2014-03-22 04:38:00 | 3529.95 | 3530.00 | 3526.35 | 3527.30 | 66.44 | 234412.13 | 3528.39 2014-03-22 04:39:00 | 3528.93 | 3531.49 | 3528.21 | 3531.36 | 73.17 | 258214.36 | 3529.21 2014-03-22 04:40:00 | 3531.36 | 3532.12 | 3530.12 | 3532.00 | 100.66 | 355415.36 | 3530.74 2014-03-22 04:41:00 | 3531.96 | 3531.96 | 3529.19 | 3529.19 | 36.13 | 127519.70 | 3529.86 2014-03-22 04:42:00 | 3529.96 | 3530.94 | 3528.92 | 3528.96 | 56.50 | 199409.80 | 3529.69 2014-03-22 04:43:00 | 3528.96 | 3529.00 | 3528.00 | 3528.64 | 77.66 | 274013.13 | 3528.32 2014-03-22 04:44:00 | 3528.00 | 3529.34 | 3528.00 | 3529.34 | 14.08 | 49689.45 | 3528.83 2014-03-22 04:45:00 | 3533.00 | 3533.02 | 3528.02 | 3529.45 | 25.20 | 88938.03 | 3529.85 2014-03-22 04:46:00 | 3529.07 | 3529.07 | 3528.00 | 3528.03 | 59.95 | 211530.48 | 3528.21 2014-03-22 04:47:00 | 3528.00 | 3528.41 | 3528.00 | 3528.41 | 15.35 | 54172.33 | 3528.22 2014-03-22 04:48:00 | 3528.41 | 3528.41 | 3528.00 | 3528.00 | 47.64 | 168067.69 | 3528.02 2014-03-22 04:49:00 | 3528.00 | 3528.88 | 3528.00 | 3528.00 | 90.62 | 319705.68 | 3528.02 2014-03-22 04:50:00 | 3527.98 | 3530.05 | 3527.98 | 3530.05 | 40.30 | 142214.37 | 3528.72 2014-03-22 04:51:00 | 3530.26 | 3531.90 | 3529.30 | 3530.88 | 3.82 | 13472.73 | 3530.59 2014-03-22 04:52:00 | 3530.88 | 3531.94 | 3529.29 | 3531.08 | 42.37 | 149598.33 | 3531.01 2014-03-22 04:53:00 | 3531.14 | 3532.96 | 3531.14 | 3532.96 | 20.57 | 72653.52 | 3532.19 2014-03-22 04:54:00 | 3532.96 | 3533.96 | 3532.70 | 3533.88 | 39.59 | 139862.41 | 3533.22 2014-03-22 04:55:00 | 3533.86 | 3533.86 | 3532.19 | 3533.20 | 30.07 | 106238.59 | 3533.04 2014-03-22 04:56:00 | 3533.24 | 3533.24 | 3531.65 | 3532.86 | 96.03 | 339212.28 | 3532.50 2014-03-22 04:57:00 | 3532.53 | 3533.24 | 3532.26 | 3532.62 | 10.98 | 38776.06 | 3532.48 2014-03-22 04:58:00 | 3532.49 | 3532.49 | 3529.60 | 3529.60 | 81.82 | 288933.62 | 3531.20 2014-03-22 04:59:00 | 3529.60 | 3529.90 | 3526.13 | 3526.35 | 46.63 | 164486.95 | 3527.79 2014-03-22 05:00:00 | 3526.28 | 3528.62 | 3526.28 | 3527.78 | 42.43 | 149660.13 | 3527.22 2014-03-22 05:01:00 | 3527.04 | 3529.20 | 3526.39 | 3527.27 | 38.78 | 136796.74 | 3527.96 2014-03-22 05:02:00 | 3528.31 | 3530.77 | 3526.39 | 3529.90 | 93.48 | 329937.45 | 3529.38 2014-03-22 05:03:00 | 3530.02 | 3530.89 | 3528.09 | 3528.59 | 42.57 | 150247.75 | 3529.35 2014-03-22 05:04:00 | 3528.55 | 3529.76 | 3528.00 | 3529.08 | 84.49 | 298161.46 | 3528.87 2014-03-22 05:05:00 | 3529.25 | 3530.60 | 3529.23 | 3530.60 | 11.15 | 39365.11 | 3529.55 2014-03-22 05:06:00 | 3530.08 | 3530.54 | 3530.02 | 3530.50 | 15.67 | 55315.20 | 3530.23 2014-03-22 05:07:00 | 3530.50 | 3530.52 | 3530.50 | 3530.52 | 2.90 | 10238.47 | 3530.51 2014-03-22 05:08:00 | 3530.50 | 3531.74 | 3527.17 | 3530.55 | 46.25 | 163263.59 | 3530.25 2014-03-22 05:09:00 | 3531.11 | 3532.80 | 3531.11 | 3532.80 | 12.69 | 44820.81 | 3531.98 2014-03-22 05:10:00 | 3532.83 | 3533.38 | 3530.81 | 3533.29 | 97.33 | 343820.66 | 3532.45 2014-03-22 05:11:00 | 3533.29 | 3534.00 | 3533.29 | 3533.50 | 18.74 | 66214.75 | 3533.71 2014-03-22 05:12:00 | 3533.50 | 3533.50 | 3530.60 | 3532.41 | 40.56 | 143252.88 | 3532.22 2014-03-22 05:13:00 | 3531.16 | 3531.60 | 3531.16 | 3531.58 | 1.91 | 6755.84 | 3531.54 2014-03-22 05:14:00 | 3531.56 | 3533.68 | 3530.69 | 3531.63 | 25.39 | 89691.19 | 3532.54 2014-03-22 05:15:00 | 3532.13 | 3533.63 | 3530.10 | 3530.40 | 38.86 | 137220.95 | 3531.43 2014-03-22 05:16:00 | 3530.38 | 3531.36 | 3530.00 | 3530.76 | 52.98 | 187058.08 | 3530.60 2014-03-22 05:17:00 | 3530.75 | 3531.65 | 3530.75 | 3531.57 | 4.03 | 14235.15 | 3531.42 2014-03-22 05:18:00 | 3530.74 | 3533.42 | 3530.74 | 3533.22 | 33.61 | 118737.55 | 3532.70 2014-03-22 05:19:00 | 3532.90 | 3533.02 | 3531.65 | 3532.03 | 38.05 | 134395.16 | 3532.44 2014-03-22 05:20:00 | 3532.79 | 3534.00 | 3531.59 | 3532.61 | 50.77 | 179377.14 | 3532.85 2014-03-22 05:21:00 | 3532.61 | 3533.57 | 3532.61 | 3533.57 | 4.06 | 14359.01 | 3533.22 2014-03-22 05:22:00 | 3534.00 | 3534.00 | 3533.64 | 3533.64 | 1.01 | 3569.34 | 3534.00 2014-03-22 05:23:00 | 3534.00 | 3534.50 | 3532.92 | 3533.43 | 29.90 | 105659.34 | 3533.76 2014-03-22 05:24:00 | 3533.98 | 3533.98 | 3532.80 | 3532.80 | 4.72 | 16667.26 | 3533.44 2014-03-22 05:25:00 | 3532.80 | 3533.99 | 3532.80 | 3533.65 | 55.31 | 195423.71 | 3533.37 2014-03-22 05:26:00 | 3533.69 | 3533.91 | 3532.60 | 3533.52 | 22.13 | 78179.18 | 3533.52 2014-03-22 05:27:00 | 3533.80 | 3535.95 | 3533.80 | 3535.95 | 12.03 | 42509.47 | 3534.50 2014-03-22 05:28:00 | 3536.02 | 3537.97 | 3536.02 | 3537.97 | 23.57 | 83359.54 | 3537.28 2014-03-22 05:29:00 | 3537.92 | 3539.02 | 3537.92 | 3539.02 | 16.39 | 58015.76 | 3538.84 2014-03-22 05:30:00 | 3539.03 | 3541.04 | 3539.03 | 3541.00 | 27.21 | 96320.81 | 3540.56 2014-03-22 05:31:00 | 3541.00 | 3542.00 | 3540.52 | 3542.00 | 48.45 | 171557.05 | 3541.20 2014-03-22 05:32:00 | 3542.05 | 3543.80 | 3542.05 | 3543.00 | 14.81 | 52485.45 | 3543.20 2014-03-22 05:33:00 | 3543.00 | 3543.00 | 3537.12 | 3538.25 | 110.57 | 391417.77 | 3539.87 2014-03-22 05:34:00 | 3538.61 | 3539.80 | 3535.06 | 3538.70 | 38.23 | 135282.88 | 3538.75 2014-03-22 05:35:00 | 3538.96 | 3538.96 | 3537.42 | 3538.02 | 34.76 | 122977.53 | 3538.21 2014-03-22 05:36:00 | 3538.01 | 3538.32 | 3535.07 | 3535.10 | 45.12 | 159609.98 | 3537.22 2014-03-22 05:37:00 | 3535.96 | 3536.00 | 3535.00 | 3535.07 | 26.40 | 93329.47 | 3535.61 2014-03-22 05:38:00 | 3535.87 | 3541.29 | 3535.87 | 3538.88 | 89.63 | 317209.07 | 3539.02 2014-03-22 05:39:00 | 3538.88 | 3540.09 | 3537.00 | 3537.14 | 76.37 | 270278.10 | 3538.92 2014-03-22 05:40:00 | 3538.72 | 3540.45 | 3537.50 | 3537.94 | 58.16 | 205822.43 | 3538.66 2014-03-22 05:41:00 | 3538.16 | 3538.46 | 3538.16 | 3538.39 | 6.88 | 24326.49 | 3538.40 2014-03-22 05:42:00 | 3538.00 | 3539.00 | 3538.00 | 3539.00 | 9.57 | 33870.32 | 3538.48 2014-03-22 05:43:00 | 3538.45 | 3538.56 | 3537.71 | 3538.56 | 7.63 | 26996.81 | 3538.24 2014-03-22 05:44:00 | 3538.55 | 3538.56 | 3538.00 | 3538.26 | 54.94 | 194372.24 | 3538.03 2014-03-22 05:45:00 | 3538.28 | 3539.55 | 3538.00 | 3538.00 | 18.12 | 64110.35 | 3538.88 2014-03-22 05:46:00 | 3538.90 | 3539.08 | 3538.02 | 3538.03 | 28.73 | 101661.65 | 3538.64 2014-03-22 05:47:00 | 3538.03 | 3538.66 | 3538.00 | 3538.55 | 21.15 | 74831.39 | 3538.13 2014-03-22 05:48:00 | 3538.60 | 3539.00 | 3538.60 | 3538.92 | 6.23 | 22061.39 | 3538.88 2014-03-22 05:49:00 | 3539.00 | 3540.00 | 3539.00 | 3539.00 | 8.71 | 30829.57 | 3539.15 2014-03-22 05:50:00 | 3539.29 | 3540.28 | 3539.29 | 3540.28 | 19.95 | 70640.98 | 3540.01 2014-03-22 05:51:00 | 3540.22 | 3541.00 | 3538.03 | 3539.98 | 42.93 | 151976.63 | 3539.86 2014-03-22 05:52:00 | 3539.87 | 3539.87 | 3539.00 | 3539.00 | 12.21 | 43208.54 | 3539.07 2014-03-22 05:53:00 | 3538.01 | 3538.81 | 3538.00 | 3538.77 | 9.01 | 31891.49 | 3538.39 2014-03-22 05:54:00 | 3538.77 | 3538.77 | 3538.00 | 3538.03 | 50.00 | 176883.21 | 3538.02 2014-03-22 05:55:00 | 3538.00 | 3538.06 | 3538.00 | 3538.02 | 18.17 | 64299.77 | 3538.01 2014-03-22 05:56:00 | 3538.42 | 3538.43 | 3538.00 | 3538.00 | 14.43 | 51046.29 | 3538.00 2014-03-22 05:57:00 | 3538.01 | 3538.01 | 3538.00 | 3538.00 | 1.08 | 3821.04 | 3538.00 2014-03-22 05:58:00 | 3538.10 | 3538.43 | 3538.10 | 3538.10 | 3.83 | 13533.28 | 3538.11 2014-03-22 05:59:00 | 3538.40 | 3539.06 | 3538.00 | 3538.94 | 16.29 | 57652.52 | 3538.27 2014-03-22 06:00:00 | 3538.04 | 3538.36 | 3538.00 | 3538.10 | 3.04 | 10742.02 | 3538.21 2014-03-22 06:01:00 | 3538.01 | 3538.10 | 3538.00 | 3538.00 | 50.84 | 179861.43 | 3538.00 2014-03-22 06:02:00 | 3538.00 | 3538.04 | 3538.00 | 3538.04 | 24.84 | 87870.44 | 3538.03 2014-03-22 06:03:00 | 3538.02 | 3538.04 | 3538.00 | 3538.04 | 8.36 | 29560.26 | 3538.03 2014-03-22 06:04:00 | 3538.01 | 3538.01 | 3536.51 | 3537.30 | 12.52 | 44295.24 | 3537.68 2014-03-22 06:05:00 | 3536.25 | 3537.88 | 3536.11 | 3537.47 | 86.85 | 307161.03 | 3536.77 2014-03-22 06:06:00 | 3537.47 | 3537.64 | 3536.14 | 3536.25 | 56.76 | 200760.69 | 3536.82 2014-03-22 06:07:00 | 3536.74 | 3537.41 | 3536.07 | 3536.40 | 180.82 | 639512.67 | 3536.72 2014-03-22 06:08:00 | 3536.00 | 3536.05 | 3536.00 | 3536.00 | 2.00 | 7072.01 | 3536.01 2014-03-22 06:09:00 | 3536.04 | 3538.57 | 3536.00 | 3538.57 | 94.16 | 333065.35 | 3537.27 2014-03-22 06:10:00 | 3537.97 | 3538.77 | 3536.00 | 3538.34 | 11.09 | 39227.46 | 3537.83 2014-03-22 06:11:00 | 3537.42 | 3538.85 | 3537.42 | 3538.01 | 25.32 | 89599.07 | 3538.11 2014-03-22 06:12:00 | 3537.85 | 3538.02 | 3536.01 | 3537.28 | 87.25 | 308620.79 | 3537.04 2014-03-22 06:13:00 | 3536.73 | 3537.12 | 3536.23 | 3537.03 | 3.77 | 13344.44 | 3536.82 2014-03-22 06:14:00 | 3537.43 | 3538.00 | 3536.17 | 3538.00 | 52.59 | 186055.97 | 3537.59 2014-03-22 06:15:00 | 3537.90 | 3537.97 | 3536.29 | 3536.70 | 140.92 | 498444.77 | 3537.03 2014-03-22 06:16:00 | 3536.99 | 3537.00 | 3536.41 | 3536.43 | 1.54 | 5446.39 | 3536.62 2014-03-22 06:17:00 | 3536.39 | 3537.00 | 3536.33 | 3536.79 | 13.01 | 46005.94 | 3536.74 2014-03-22 06:18:00 | 3536.79 | 3538.00 | 3536.79 | 3537.15 | 43.77 | 154816.36 | 3537.45 2014-03-22 06:19:00 | . | . | . | . | . | . | . 2014-03-22 06:20:00 | 3537.29 | 3537.92 | 3536.84 | 3536.95 | 47.30 | 167287.01 | 3537.10 2014-03-22 06:21:00 | 3537.55 | 3537.80 | 3536.81 | 3537.79 | 68.49 | 242271.15 | 3537.48 2014-03-22 06:22:00 | 3537.91 | 3538.00 | 3536.90 | 3536.90 | 62.04 | 219457.23 | 3537.64 2014-03-22 06:23:00 | 3537.04 | 3538.00 | 3537.04 | 3537.26 | 3.75 | 13269.46 | 3537.58 2014-03-22 06:24:00 | 3537.49 | 3537.98 | 3537.49 | 3537.58 | 3.55 | 12548.02 | 3537.64 2014-03-22 06:25:00 | 3537.54 | 3537.54 | 3537.51 | 3537.53 | 2.04 | 7216.55 | 3537.52 2014-03-22 06:26:00 | 3537.52 | 3537.53 | 3537.19 | 3537.19 | 2.13 | 7545.16 | 3537.35 2014-03-22 06:27:00 | 3537.26 | 3537.26 | 3536.76 | 3536.76 | 26.45 | 93534.12 | 3536.93 2014-03-22 06:28:00 | . | . | . | . | . | . | . 2014-03-22 06:29:00 | 3536.70 | 3536.70 | 3536.20 | 3536.22 | 3.03 | 10697.19 | 3536.26 2014-03-22 06:30:00 | 3536.59 | 3536.63 | 3536.10 | 3536.56 | 2.64 | 9346.87 | 3536.46 2014-03-22 06:31:00 | 3536.07 | 3536.07 | 3535.35 | 3535.66 | 87.94 | 310957.96 | 3535.98 2014-03-22 06:32:00 | 3535.35 | 3535.42 | 3535.00 | 3535.00 | 12.38 | 43762.21 | 3535.20 2014-03-22 06:33:00 | 3535.02 | 3535.70 | 3534.66 | 3534.97 | 81.86 | 289400.43 | 3535.09 2014-03-22 06:34:00 | 3534.73 | 3535.73 | 3534.55 | 3534.99 | 83.82 | 296335.42 | 3535.21 2014-03-22 06:35:00 | 3535.74 | 3538.00 | 3535.27 | 3537.09 | 62.99 | 222805.96 | 3537.00 2014-03-22 06:36:00 | 3536.18 | 3537.77 | 3536.18 | 3536.71 | 37.21 | 131603.70 | 3536.78 2014-03-22 06:37:00 | 3536.75 | 3538.03 | 3536.70 | 3538.03 | 29.42 | 104092.96 | 3537.69 2014-03-22 06:38:00 | 3539.35 | 3539.39 | 3538.02 | 3538.02 | 88.43 | 312899.99 | 3538.59 2014-03-22 06:39:00 | 3537.97 | 3539.60 | 3537.90 | 3539.60 | 5.54 | 19583.53 | 3538.13 2014-03-22 06:40:00 | 3538.66 | 3539.61 | 3538.10 | 3538.61 | 39.37 | 139327.01 | 3538.82 2014-03-22 06:41:00 | 3539.09 | 3539.52 | 3537.79 | 3538.56 | 105.85 | 374542.77 | 3538.60 2014-03-22 06:42:00 | 3538.81 | 3539.50 | 3538.19 | 3538.56 | 108.81 | 385063.77 | 3538.86 2014-03-22 06:43:00 | 3539.35 | 3539.35 | 3527.97 | 3528.03 | 43.80 | 154805.11 | 3534.28 2014-03-22 06:44:00 | 3527.00 | 3527.01 | 3515.60 | 3518.00 | 108.57 | 382326.49 | 3521.64 2014-03-22 06:45:00 | 3518.00 | 3529.99 | 3508.00 | 3510.00 | 205.82 | 722741.45 | 3511.52 2014-03-22 06:46:00 | 3515.02 | 3530.00 | 3506.03 | 3508.24 | 188.12 | 660733.68 | 3512.39 2014-03-22 06:47:00 | 3515.50 | 3515.76 | 3506.02 | 3514.80 | 170.14 | 597373.55 | 3511.01 2014-03-22 06:48:00 | 3514.77 | 3525.49 | 3510.84 | 3517.98 | 79.07 | 278084.91 | 3516.90 2014-03-22 06:49:00 | 3520.00 | 3521.84 | 3515.98 | 3521.84 | 140.20 | 493512.62 | 3520.14 2014-03-22 06:50:00 | 3521.65 | 3524.49 | 3516.90 | 3517.14 | 93.09 | 327713.22 | 3520.43 2014-03-22 06:51:00 | 3517.02 | 3518.00 | 3502.06 | 3513.40 | 141.67 | 497458.39 | 3511.34 2014-03-22 06:52:00 | 3512.27 | 3512.27 | 3501.00 | 3508.98 | 236.08 | 827883.00 | 3506.83 2014-03-22 06:53:00 | 3511.67 | 3514.97 | 3507.11 | 3513.98 | 91.76 | 322237.90 | 3511.63 2014-03-22 06:54:00 | 3513.98 | 3520.00 | 3513.00 | 3514.00 | 97.15 | 341638.93 | 3516.47 2014-03-22 06:55:00 | 3513.85 | 3518.63 | 3513.01 | 3516.67 | 102.39 | 359982.45 | 3515.66 2014-03-22 06:56:00 | 3516.00 | 3518.00 | 3512.09 | 3514.22 | 118.13 | 415332.18 | 3516.04 2014-03-22 06:57:00 | 3512.33 | 3516.70 | 3506.05 | 3512.96 | 135.70 | 476496.68 | 3511.53 2014-03-22 06:58:00 | 3512.30 | 3514.05 | 3508.61 | 3511.29 | 87.30 | 306628.29 | 3512.27 2014-03-22 06:59:00 | 3513.68 | 3513.68 | 3509.58 | 3513.00 | 229.72 | 806693.45 | 3511.59 2014-03-22 07:00:00 | 3512.62 | 3514.20 | 3512.62 | 3514.20 | 17.01 | 59780.83 | 3513.63 2014-03-22 07:01:00 | 3514.24 | 3515.00 | 3513.06 | 3513.84 | 60.97 | 214247.89 | 3513.99 2014-03-22 07:02:00 | 3513.71 | 3516.90 | 3513.00 | 3516.90 | 8.56 | 30097.11 | 3514.79 2014-03-22 07:03:00 | 3515.99 | 3517.00 | 3514.53 | 3515.00 | 45.71 | 160722.03 | 3515.82 2014-03-22 07:04:00 | 3515.98 | 3516.88 | 3515.00 | 3515.18 | 10.58 | 37183.98 | 3515.22 2014-03-22 07:05:00 | 3514.49 | 3517.03 | 3514.49 | 3515.69 | 46.91 | 164915.67 | 3515.73 2014-03-22 07:06:00 | 3516.05 | 3516.98 | 3515.57 | 3515.65 | 15.80 | 55551.16 | 3516.34 2014-03-22 07:07:00 | 3515.77 | 3517.05 | 3515.00 | 3516.02 | 90.67 | 318779.77 | 3515.94 2014-03-22 07:08:00 | 3516.02 | 3517.13 | 3514.00 | 3515.19 | 112.10 | 394085.34 | 3515.51 2014-03-22 07:09:00 | 3514.00 | 3515.02 | 3510.06 | 3511.96 | 34.39 | 120804.36 | 3512.67 2014-03-22 07:10:00 | 3511.58 | 3513.02 | 3510.08 | 3510.46 | 261.40 | 917809.77 | 3511.10 2014-03-22 07:11:00 | 3512.96 | 3514.02 | 3510.68 | 3513.05 | 86.59 | 304121.57 | 3512.40 2014-03-22 07:12:00 | 3514.50 | 3516.96 | 3512.29 | 3513.82 | 126.58 | 444936.26 | 3514.95 2014-03-22 07:13:00 | 3513.90 | 3513.90 | 3512.08 | 3513.90 | 53.29 | 187182.95 | 3512.53 2014-03-22 07:14:00 | 3513.00 | 3515.90 | 3511.95 | 3511.98 | 114.96 | 403979.78 | 3514.09 2014-03-22 07:15:00 | 3511.89 | 3515.89 | 3502.14 | 3503.10 | 84.63 | 297079.02 | 3510.41 2014-03-22 07:16:00 | 3501.86 | 3503.62 | 3490.00 | 3495.00 | 265.09 | 927511.95 | 3498.82 2014-03-22 07:17:00 | 3495.82 | 3495.82 | 3488.00 | 3494.87 | 160.56 | 560759.76 | 3492.46 2014-03-22 07:18:00 | 3493.99 | 3499.46 | 3492.97 | 3497.43 | 154.45 | 539823.25 | 3495.25 2014-03-22 07:19:00 | 3497.90 | 3499.33 | 3495.00 | 3495.00 | 168.88 | 590401.73 | 3496.00 2014-03-22 07:20:00 | 3495.79 | 3498.69 | 3495.00 | 3496.92 | 95.87 | 335135.15 | 3495.91 2014-03-22 07:21:00 | 3496.00 | 3502.20 | 3496.00 | 3502.20 | 99.88 | 349446.13 | 3498.52 2014-03-22 07:22:00 | 3503.05 | 3503.57 | 3497.79 | 3498.89 | 246.15 | 861622.66 | 3500.44 2014-03-22 07:23:00 | 3497.00 | 3498.47 | 3495.02 | 3495.02 | 75.49 | 264030.99 | 3497.38 2014-03-22 07:24:00 | 3495.60 | 3498.73 | 3495.02 | 3495.04 | 59.95 | 209588.85 | 3495.89 2014-03-22 07:25:00 | 3495.04 | 3498.78 | 3495.00 | 3496.17 | 174.14 | 608849.90 | 3496.40 2014-03-22 07:26:00 | 3495.00 | 3499.75 | 3495.00 | 3499.26 | 152.16 | 532176.86 | 3497.53 2014-03-22 07:27:00 | 3498.36 | 3499.63 | 3495.00 | 3495.04 | 127.38 | 445309.28 | 3495.94 2014-03-22 07:28:00 | 3495.06 | 3496.86 | 3492.76 | 3493.00 | 134.59 | 470340.77 | 3494.64 2014-03-22 07:29:00 | 3493.00 | 3499.02 | 3493.00 | 3499.02 | 97.76 | 341752.34 | 3495.83 2014-03-22 07:30:00 | 3498.00 | 3498.00 | 3492.95 | 3493.58 | 92.52 | 323414.36 | 3495.73 2014-03-22 07:31:00 | 3493.44 | 3496.42 | 3493.26 | 3495.20 | 34.60 | 120921.54 | 3494.34 2014-03-22 07:32:00 | 3495.00 | 3495.12 | 3480.02 | 3480.08 | 191.34 | 666906.70 | 3485.42 2014-03-22 07:33:00 | 3480.10 | 3487.18 | 3471.86 | 3476.73 | 218.61 | 759638.22 | 3474.86 2014-03-22 07:34:00 | 3478.69 | 3480.00 | 3475.47 | 3480.00 | 82.63 | 287340.72 | 3477.65 2014-03-22 07:35:00 | 3479.10 | 3484.06 | 3479.08 | 3479.95 | 111.84 | 389385.48 | 3481.60 2014-03-22 07:36:00 | 3480.62 | 3482.57 | 3475.30 | 3477.00 | 179.11 | 623038.86 | 3478.51 2014-03-22 07:37:00 | 3475.12 | 3478.99 | 3475.00 | 3478.54 | 146.78 | 510293.56 | 3476.71 2014-03-22 07:38:00 | 3479.00 | 3482.80 | 3476.98 | 3476.98 | 50.35 | 175222.72 | 3480.37 2014-03-22 07:39:00 | 3480.74 | 3482.00 | 3470.00 | 3482.00 | 76.70 | 266866.42 | 3479.40 2014-03-22 07:40:00 | 3482.00 | 3482.00 | 3480.00 | 3480.00 | 27.80 | 96770.79 | 3480.84 2014-03-22 07:41:00 | 3478.04 | 3480.02 | 3478.00 | 3479.34 | 44.23 | 153865.04 | 3478.59 2014-03-22 07:42:00 | 3480.80 | 3480.95 | 3479.67 | 3479.67 | 16.92 | 58892.80 | 3480.46 2014-03-22 07:43:00 | 3479.98 | 3480.00 | 3479.88 | 3480.00 | 4.61 | 16056.21 | 3479.89 2014-03-22 07:44:00 | 3480.00 | 3480.00 | 3479.90 | 3480.00 | 31.90 | 111022.21 | 3479.99 2014-03-22 07:45:00 | 3480.32 | 3481.00 | 3480.00 | 3480.03 | 14.83 | 51604.78 | 3480.23 2014-03-22 07:46:00 | 3480.00 | 3480.22 | 3479.34 | 3479.34 | 22.04 | 76710.42 | 3480.04 2014-03-22 07:47:00 | 3479.91 | 3486.67 | 3479.89 | 3486.37 | 90.41 | 314981.34 | 3483.81 2014-03-22 07:48:00 | 3485.58 | 3486.30 | 3482.18 | 3484.00 | 181.01 | 630590.05 | 3483.83 2014-03-22 07:49:00 | 3483.94 | 3483.96 | 3480.95 | 3481.14 | 159.43 | 555280.00 | 3482.93 2014-03-22 07:50:00 | 3480.92 | 3484.00 | 3479.29 | 3479.93 | 88.19 | 307035.88 | 3481.37 2014-03-22 07:51:00 | 3479.24 | 3483.23 | 3479.24 | 3481.14 | 105.46 | 367123.87 | 3481.10 2014-03-22 07:52:00 | 3480.20 | 3482.07 | 3479.42 | 3479.42 | 151.72 | 528016.62 | 3480.25 2014-03-22 07:53:00 | 3479.00 | 3480.05 | 3470.19 | 3470.19 | 150.27 | 522509.20 | 3477.16 2014-03-22 07:54:00 | 3471.13 | 3473.01 | 3465.92 | 3465.95 | 145.55 | 504938.11 | 3469.20 2014-03-22 07:55:00 | 3465.92 | 3467.00 | 3461.28 | 3466.94 | 88.72 | 307328.67 | 3464.15 2014-03-22 07:56:00 | 3466.91 | 3480.68 | 3462.12 | 3473.86 | 144.12 | 500160.07 | 3470.35 2014-03-22 07:57:00 | 3473.87 | 3473.87 | 3468.54 | 3470.33 | 181.30 | 629435.29 | 3471.83 2014-03-22 07:58:00 | 3470.00 | 3473.64 | 3465.62 | 3471.37 | 115.60 | 401214.75 | 3470.72 2014-03-22 07:59:00 | 3472.00 | 3473.87 | 3468.52 | 3470.00 | 112.48 | 390452.44 | 3471.24 2014-03-22 08:00:00 | 3470.00 | 3474.10 | 3470.00 | 3474.05 | 143.96 | 499799.62 | 3471.92 2014-03-22 08:01:00 | 3474.03 | 3474.03 | 3470.00 | 3472.16 | 57.62 | 200050.70 | 3471.84 2014-03-22 08:02:00 | 3472.16 | 3472.16 | 3470.00 | 3470.00 | 90.38 | 313679.11 | 3470.67 2014-03-22 08:03:00 | 3470.00 | 3474.98 | 3469.98 | 3473.84 | 127.43 | 442364.33 | 3471.35 2014-03-22 08:04:00 | 3472.73 | 3473.35 | 3471.35 | 3472.72 | 108.55 | 376930.75 | 3472.45 2014-03-22 08:05:00 | 3473.35 | 3474.42 | 3471.36 | 3473.29 | 62.22 | 216086.06 | 3472.71 2014-03-22 08:06:00 | 3472.53 | 3475.00 | 3471.95 | 3475.00 | 127.42 | 442493.79 | 3472.64 2014-03-22 08:07:00 | 3475.00 | 3478.00 | 3475.00 | 3478.00 | 144.96 | 503961.66 | 3476.46 2014-03-22 08:08:00 | 3475.84 | 3477.96 | 3475.40 | 3475.99 | 39.18 | 136208.34 | 3476.12 2014-03-22 08:09:00 | 3475.99 | 3480.20 | 3475.99 | 3480.13 | 69.82 | 242918.76 | 3479.07 2014-03-22 08:10:00 | 3481.00 | 3488.88 | 3480.98 | 3486.49 | 206.70 | 720161.63 | 3484.11 2014-03-22 08:11:00 | 3485.66 | 3489.00 | 3484.00 | 3484.90 | 212.84 | 741995.87 | 3486.20 2014-03-22 08:12:00 | 3486.00 | 3491.39 | 3484.03 | 3491.00 | 127.65 | 445334.72 | 3488.63 2014-03-22 08:13:00 | 3491.02 | 3497.00 | 3491.00 | 3494.67 | 112.14 | 391871.70 | 3494.58 2014-03-22 08:14:00 | 3495.05 | 3496.68 | 3487.93 | 3489.22 | 166.55 | 581667.11 | 3492.53 2014-03-22 08:15:00 | 3489.22 | 3489.22 | 3486.33 | 3488.01 | 112.19 | 391276.82 | 3487.72 2014-03-22 08:16:00 | 3488.85 | 3495.30 | 3488.85 | 3490.02 | 153.00 | 534024.30 | 3490.45 2014-03-22 08:17:00 | 3491.00 | 3491.00 | 3485.00 | 3485.49 | 106.35 | 370822.90 | 3486.75 2014-03-22 08:18:00 | 3486.71 | 3492.00 | 3485.88 | 3488.00 | 161.60 | 563922.88 | 3489.69 2014-03-22 08:19:00 | 3486.30 | 3491.33 | 3485.08 | 3490.00 | 169.46 | 591224.22 | 3488.79 2014-03-22 08:20:00 | 3490.00 | 3494.29 | 3486.93 | 3490.75 | 140.49 | 490525.95 | 3491.66 2014-03-22 08:21:00 | 3490.02 | 3492.33 | 3490.00 | 3490.55 | 141.36 | 493480.70 | 3490.95 2014-03-22 08:22:00 | 3490.57 | 3495.87 | 3489.39 | 3495.87 | 222.22 | 775741.59 | 3490.90 2014-03-22 08:23:00 | 3489.45 | 3490.87 | 3489.35 | 3490.04 | 60.18 | 210051.25 | 3490.32 2014-03-22 08:24:00 | 3489.13 | 3493.92 | 3489.13 | 3491.56 | 126.82 | 442779.87 | 3491.49 2014-03-22 08:25:00 | 3491.50 | 3491.58 | 3486.06 | 3486.51 | 55.55 | 193808.48 | 3489.09 2014-03-22 08:26:00 | 3486.51 | 3486.55 | 3483.00 | 3486.12 | 89.44 | 311670.83 | 3484.65 2014-03-22 08:27:00 | 3485.00 | 3486.85 | 3485.00 | 3485.13 | 112.78 | 393092.03 | 3485.60 2014-03-22 08:28:00 | 3485.15 | 3486.19 | 3484.19 | 3484.19 | 192.96 | 672562.29 | 3485.56 2014-03-22 08:29:00 | 3483.97 | 3484.17 | 3481.95 | 3483.62 | 110.83 | 386031.92 | 3483.19 2014-03-22 08:30:00 | 3482.09 | 3484.00 | 3480.00 | 3480.99 | 163.30 | 568711.90 | 3482.56 2014-03-22 08:31:00 | 3481.13 | 3482.07 | 3480.93 | 3481.22 | 186.88 | 650641.88 | 3481.58 2014-03-22 08:32:00 | 3482.07 | 3482.63 | 3480.00 | 3480.89 | 41.78 | 145439.44 | 3481.49 2014-03-22 08:33:00 | 3482.18 | 3482.57 | 3480.00 | 3481.98 | 90.07 | 313515.82 | 3480.80 2014-03-22 08:34:00 | 3480.94 | 3484.39 | 3480.10 | 3484.36 | 25.28 | 88042.68 | 3482.98 2014-03-22 08:35:00 | 3483.51 | 3487.56 | 3482.93 | 3485.62 | 86.19 | 300440.76 | 3485.80 2014-03-22 08:36:00 | 3484.25 | 3486.27 | 3455.00 | 3477.02 | 228.36 | 794814.68 | 3480.52 2014-03-22 08:37:00 | 3478.68 | 3485.62 | 3475.01 | 3481.08 | 110.18 | 383459.15 | 3480.27 2014-03-22 08:38:00 | 3481.10 | 3483.99 | 3476.40 | 3476.40 | 118.00 | 410582.27 | 3479.54 2014-03-22 08:39:00 | 3476.36 | 3479.85 | 3470.22 | 3476.66 | 105.87 | 368077.50 | 3476.82 2014-03-22 08:40:00 | 3476.60 | 3479.27 | 3475.72 | 3478.11 | 63.88 | 222127.65 | 3477.10 2014-03-22 08:41:00 | 3479.25 | 3483.66 | 3478.43 | 3481.00 | 97.01 | 337632.82 | 3480.25 2014-03-22 08:42:00 | 3481.25 | 3485.00 | 3481.16 | 3485.00 | 100.28 | 349281.67 | 3483.20 2014-03-22 08:43:00 | 3485.00 | 3488.00 | 3483.12 | 3484.97 | 208.93 | 728148.07 | 3485.15 2014-03-22 08:44:00 | 3484.97 | 3486.69 | 3483.19 | 3484.00 | 73.96 | 257709.18 | 3484.58 2014-03-22 08:45:00 | 3483.62 | 3489.53 | 3483.62 | 3489.53 | 53.70 | 187206.69 | 3486.09 2014-03-22 08:46:00 | 3489.55 | 3490.00 | 3486.64 | 3488.00 | 63.84 | 222708.45 | 3488.54 2014-03-22 08:47:00 | 3488.79 | 3494.36 | 3488.00 | 3494.36 | 121.54 | 424162.82 | 3489.90 2014-03-22 08:48:00 | 3487.82 | 3494.00 | 3487.25 | 3489.42 | 98.32 | 343216.76 | 3490.74 2014-03-22 08:49:00 | 3490.90 | 3494.41 | 3489.40 | 3493.59 | 92.68 | 323621.31 | 3492.00 2014-03-22 08:50:00 | 3493.37 | 3496.88 | 3491.02 | 3494.76 | 158.76 | 554612.01 | 3493.38 2014-03-22 08:51:00 | 3495.96 | 3495.96 | 3490.00 | 3494.99 | 82.98 | 289914.17 | 3493.95 2014-03-22 08:52:00 | 3495.91 | 3497.53 | 3493.95 | 3497.02 | 67.73 | 236761.41 | 3495.87 2014-03-22 08:53:00 | 3497.00 | 3500.00 | 3496.90 | 3499.95 | 56.84 | 198839.61 | 3498.17 2014-03-22 08:54:00 | 3499.43 | 3506.21 | 3499.41 | 3501.19 | 131.97 | 462216.09 | 3502.51 2014-03-22 08:55:00 | 3504.92 | 3506.00 | 3497.08 | 3497.08 | 214.41 | 750855.99 | 3501.96 2014-03-22 08:56:00 | 3498.88 | 3505.99 | 3494.53 | 3495.48 | 83.03 | 290529.06 | 3499.25 2014-03-22 08:57:00 | 3494.53 | 3495.68 | 3492.97 | 3493.05 | 107.61 | 375963.98 | 3493.86 2014-03-22 08:58:00 | 3493.00 | 3500.39 | 3493.00 | 3498.20 | 124.13 | 433972.77 | 3496.26 2014-03-22 08:59:00 | 3497.05 | 3501.00 | 3493.80 | 3497.49 | 188.63 | 659623.21 | 3496.90 2014-03-22 09:00:00 | 3497.18 | 3498.85 | 3497.00 | 3498.32 | 42.95 | 150204.53 | 3497.60 2014-03-22 09:01:00 | 3498.15 | 3498.15 | 3494.00 | 3495.00 | 74.14 | 259123.71 | 3495.06 2014-03-22 09:02:00 | 3494.06 | 3497.13 | 3493.71 | 3495.98 | 55.63 | 194493.87 | 3496.02 2014-03-22 09:03:00 | 3495.00 | 3496.89 | 3494.83 | 3495.02 | 58.48 | 204438.14 | 3495.86 2014-03-22 09:04:00 | 3496.07 | 3496.08 | 3494.00 | 3495.54 | 107.10 | 374309.87 | 3495.12 2014-03-22 09:05:00 | 3495.53 | 3495.53 | 3493.00 | 3494.52 | 32.72 | 114340.99 | 3495.06 2014-03-22 09:06:00 | 3495.26 | 3496.11 | 3494.95 | 3496.00 | 62.09 | 217046.89 | 3495.63 2014-03-22 09:07:00 | 3495.12 | 3495.15 | 3495.10 | 3495.10 | 12.77 | 44639.54 | 3495.11 2014-03-22 09:08:00 | 3495.11 | 3495.11 | 3494.98 | 3495.01 | 11.41 | 39888.73 | 3495.03 2014-03-22 09:09:00 | 3495.52 | 3497.00 | 3495.52 | 3497.00 | 19.66 | 68733.13 | 3496.27 2014-03-22 09:10:00 | 3496.94 | 3497.00 | 3496.20 | 3496.94 | 13.15 | 45996.36 | 3496.76 2014-03-22 09:11:00 | 3497.15 | 3499.57 | 3496.77 | 3496.77 | 135.29 | 473249.16 | 3498.06 2014-03-22 09:12:00 | 3496.32 | 3498.90 | 3493.01 | 3497.00 | 41.82 | 146200.94 | 3495.79 2014-03-22 09:13:00 | 3495.82 | 3496.98 | 3493.34 | 3494.94 | 27.19 | 95037.17 | 3494.91 2014-03-22 09:14:00 | 3495.04 | 3495.06 | 3493.38 | 3494.00 | 39.55 | 138164.99 | 3493.78 2014-03-22 09:15:00 | 3494.01 | 3497.98 | 3494.00 | 3497.28 | 73.13 | 255609.55 | 3495.52 2014-03-22 09:16:00 | 3497.17 | 3497.17 | 3494.85 | 3496.47 | 45.46 | 158895.98 | 3495.52 2014-03-22 09:17:00 | 3497.98 | 3498.50 | 3497.00 | 3497.00 | 26.25 | 91808.54 | 3497.87 2014-03-22 09:18:00 | 3497.00 | 3497.00 | 3496.94 | 3496.94 | 11.49 | 40163.02 | 3497.00 2014-03-22 09:19:00 | 3497.00 | 3497.00 | 3494.79 | 3495.20 | 15.87 | 55459.59 | 3495.72 2014-03-22 09:20:00 | 3495.11 | 3499.89 | 3495.02 | 3499.57 | 28.06 | 98103.91 | 3495.97 2014-03-22 09:21:00 | 3497.99 | 3499.98 | 3496.90 | 3498.26 | 46.90 | 164088.45 | 3498.61 2014-03-22 09:22:00 | 3499.30 | 3500.00 | 3478.11 | 3499.00 | 164.66 | 575484.88 | 3495.01 2014-03-22 09:23:00 | 3500.00 | 3500.00 | 3496.25 | 3498.61 | 121.71 | 425785.32 | 3498.36 2014-03-22 09:24:00 | 3498.61 | 3499.90 | 3497.25 | 3498.72 | 144.48 | 505548.68 | 3499.09 2014-03-22 09:25:00 | 3498.40 | 3499.38 | 3495.00 | 3497.79 | 61.73 | 215950.65 | 3498.37 2014-03-22 09:26:00 | 3497.30 | 3499.40 | 3494.25 | 3494.25 | 56.72 | 198365.96 | 3497.47 2014-03-22 09:27:00 | 3496.63 | 3497.00 | 3494.01 | 3494.89 | 69.61 | 243315.91 | 3495.57 2014-03-22 09:28:00 | 3494.98 | 3499.49 | 3490.00 | 3499.13 | 137.46 | 480501.34 | 3495.57 2014-03-22 09:29:00 | 3495.80 | 3497.98 | 3489.36 | 3494.30 | 79.61 | 278175.69 | 3494.23 2014-03-22 09:30:00 | 3494.25 | 3497.50 | 3492.22 | 3495.59 | 44.18 | 154422.78 | 3495.55 2014-03-22 09:31:00 | 3497.40 | 3499.00 | 3495.35 | 3498.12 | 78.09 | 273100.17 | 3497.25 2014-03-22 09:32:00 | 3498.12 | 3500.00 | 3495.00 | 3498.22 | 77.25 | 270201.11 | 3497.79 2014-03-22 09:33:00 | 3497.17 | 3500.00 | 3495.42 | 3499.44 | 90.92 | 317957.27 | 3497.30 2014-03-22 09:34:00 | 3500.01 | 3500.01 | 3497.72 | 3500.00 | 112.43 | 393382.92 | 3498.82 2014-03-22 09:35:00 | 3498.42 | 3500.01 | 3496.00 | 3496.00 | 85.85 | 300328.65 | 3498.50 2014-03-22 09:36:00 | 3495.12 | 3495.12 | 3480.00 | 3480.00 | 127.76 | 445352.12 | 3485.96 2014-03-22 09:37:00 | 3481.85 | 3485.51 | 3475.00 | 3477.00 | 175.93 | 612207.32 | 3479.89 2014-03-22 09:38:00 | 3479.96 | 3480.00 | 3475.00 | 3477.48 | 141.22 | 491109.52 | 3477.60 2014-03-22 09:39:00 | 3479.39 | 3483.98 | 3476.96 | 3483.98 | 109.30 | 380290.24 | 3479.42 2014-03-22 09:40:00 | 3481.66 | 3483.57 | 3479.91 | 3479.91 | 153.20 | 533316.77 | 3481.09 2014-03-22 09:41:00 | 3479.89 | 3480.00 | 3471.00 | 3471.02 | 70.03 | 243465.52 | 3476.54 2014-03-22 09:42:00 | 3471.00 | 3477.00 | 3471.00 | 3472.00 | 63.47 | 220397.57 | 3472.47 2014-03-22 09:43:00 | 3472.02 | 3473.84 | 3470.10 | 3471.64 | 64.89 | 225240.63 | 3471.22 2014-03-22 09:44:00 | 3472.00 | 3472.00 | 3470.10 | 3470.15 | 74.90 | 259995.50 | 3471.10 2014-03-22 09:45:00 | 3471.12 | 3478.58 | 3470.40 | 3478.58 | 80.12 | 278416.30 | 3474.82 2014-03-22 09:46:00 | 3478.66 | 3487.14 | 3478.63 | 3480.28 | 121.20 | 422145.76 | 3482.94 2014-03-22 09:47:00 | 3479.33 | 3480.77 | 3475.00 | 3476.37 | 127.89 | 444627.95 | 3476.64 2014-03-22 09:48:00 | 3476.32 | 3477.00 | 3475.08 | 3477.00 | 76.85 | 267140.46 | 3476.22 2014-03-22 09:49:00 | 3476.03 | 3479.88 | 3476.03 | 3478.56 | 92.90 | 323121.41 | 3478.16 2014-03-22 09:50:00 | 3478.08 | 3479.14 | 3478.00 | 3478.63 | 44.55 | 154946.59 | 3478.43 2014-03-22 09:51:00 | 3478.63 | 3478.63 | 3477.00 | 3477.01 | 23.15 | 80508.65 | 3477.40 2014-03-22 09:52:00 | 3477.41 | 3477.50 | 3475.00 | 3476.98 | 62.22 | 216306.86 | 3476.76 2014-03-22 09:53:00 | 3475.73 | 3476.73 | 3474.97 | 3474.97 | 19.03 | 66144.01 | 3475.23 2014-03-22 09:54:00 | 3474.95 | 3475.77 | 3472.01 | 3472.07 | 26.74 | 92864.51 | 3473.39 2014-03-22 09:55:00 | 3472.09 | 3475.13 | 3468.00 | 3469.37 | 56.11 | 194708.21 | 3470.05 2014-03-22 09:56:00 | 3467.00 | 3470.50 | 3462.58 | 3463.77 | 162.80 | 564594.29 | 3468.02 2014-03-22 09:57:00 | 3462.77 | 3466.86 | 3462.60 | 3464.98 | 177.08 | 613539.36 | 3464.82 2014-03-22 09:58:00 | 3466.00 | 3469.00 | 3464.05 | 3467.78 | 67.99 | 235695.55 | 3466.52 2014-03-22 09:59:00 | 3468.00 | 3468.68 | 3466.90 | 3466.90 | 43.68 | 151474.53 | 3467.74 2014-03-22 10:00:00 | 3466.90 | 3466.95 | 3462.00 | 3463.56 | 84.11 | 291376.20 | 3464.35 2014-03-22 10:01:00 | 3464.05 | 3466.17 | 3459.00 | 3459.00 | 82.83 | 286866.23 | 3463.15 2014-03-22 10:02:00 | 3460.93 | 3466.85 | 3458.00 | 3463.48 | 80.77 | 279688.67 | 3462.86 2014-03-22 10:03:00 | 3463.44 | 3466.16 | 3458.00 | 3461.97 | 73.72 | 255167.02 | 3461.53 2014-03-22 10:04:00 | 3461.97 | 3466.82 | 3461.00 | 3461.58 | 132.17 | 457764.82 | 3463.59 2014-03-22 10:05:00 | 3462.81 | 3469.91 | 3461.00 | 3467.03 | 42.12 | 145931.94 | 3465.08 2014-03-22 10:06:00 | 3469.74 | 3475.04 | 3468.06 | 3473.98 | 100.12 | 347621.71 | 3472.15 2014-03-22 10:07:00 | 3473.98 | 3478.00 | 3471.67 | 3473.82 | 91.65 | 318399.68 | 3474.04 2014-03-22 10:08:00 | 3474.83 | 3479.98 | 3472.00 | 3478.37 | 76.05 | 264366.91 | 3476.18 2014-03-22 10:09:00 | 3478.77 | 3483.00 | 3473.97 | 3473.97 | 143.42 | 498753.13 | 3477.59 2014-03-22 10:10:00 | 3474.03 | 3478.82 | 3473.10 | 3473.11 | 117.03 | 406720.28 | 3475.23 2014-03-22 10:11:00 | 3474.60 | 3476.55 | 3470.03 | 3470.03 | 52.53 | 182436.55 | 3473.26 2014-03-22 10:12:00 | 3471.16 | 3471.72 | 3465.38 | 3466.45 | 190.70 | 661492.94 | 3468.74 2014-03-22 10:13:00 | 3468.72 | 3471.43 | 3466.10 | 3470.47 | 83.21 | 288638.89 | 3468.72 2014-03-22 10:14:00 | 3470.06 | 3474.00 | 3470.04 | 3472.00 | 93.39 | 324262.09 | 3472.13 2014-03-22 10:15:00 | 3472.00 | 3475.00 | 3470.00 | 3474.10 | 109.54 | 380247.24 | 3471.40 2014-03-22 10:16:00 | 3473.40 | 3474.14 | 3470.43 | 3472.83 | 110.41 | 383414.81 | 3472.74 2014-03-22 10:17:00 | 3471.71 | 3472.69 | 3466.50 | 3466.93 | 82.06 | 284780.19 | 3470.26 2014-03-22 10:18:00 | 3466.48 | 3470.60 | 3465.90 | 3468.12 | 78.25 | 271406.73 | 3468.50 2014-03-22 10:19:00 | 3468.21 | 3471.47 | 3467.72 | 3469.01 | 75.58 | 262177.45 | 3468.74 2014-03-22 10:20:00 | 3469.01 | 3471.97 | 3465.78 | 3470.06 | 50.92 | 176640.84 | 3468.92 2014-03-22 10:21:00 | 3470.10 | 3470.31 | 3467.66 | 3469.43 | 73.86 | 256201.34 | 3468.93 2014-03-22 10:22:00 | 3468.04 | 3471.99 | 3468.04 | 3471.26 | 62.97 | 218514.16 | 3470.19 2014-03-22 10:23:00 | 3470.04 | 3470.04 | 3468.93 | 3470.00 | 17.41 | 60384.17 | 3469.36 2014-03-22 10:24:00 | 3469.90 | 3471.99 | 3469.90 | 3471.80 | 43.19 | 149896.57 | 3470.63 2014-03-22 10:25:00 | 3471.60 | 3472.00 | 3470.60 | 3470.60 | 90.10 | 312764.51 | 3471.15 2014-03-22 10:26:00 | 3470.86 | 3475.67 | 3470.86 | 3474.96 | 48.22 | 167487.22 | 3473.61 2014-03-22 10:27:00 | 3474.65 | 3476.30 | 3473.88 | 3475.57 | 120.85 | 419953.29 | 3475.00 2014-03-22 10:28:00 | 3475.58 | 3476.80 | 3472.33 | 3476.21 | 64.59 | 224447.07 | 3475.17 2014-03-22 10:29:00 | 3475.02 | 3476.80 | 3473.47 | 3476.80 | 57.57 | 200126.86 | 3476.05 2014-03-22 10:30:00 | 3476.98 | 3477.71 | 3474.01 | 3474.01 | 32.17 | 111839.34 | 3476.19 2014-03-22 10:31:00 | 3474.95 | 3474.95 | 3470.00 | 3471.00 | 73.66 | 255735.13 | 3471.88 2014-03-22 10:32:00 | 3470.75 | 3472.57 | 3468.17 | 3470.01 | 80.77 | 280332.86 | 3470.84 2014-03-22 10:33:00 | 3469.40 | 3473.73 | 3468.17 | 3473.73 | 24.69 | 85700.34 | 3471.20 2014-03-22 10:34:00 | 3473.73 | 3474.88 | 3468.95 | 3470.93 | 11.10 | 38558.82 | 3473.77 2014-03-22 10:35:00 | 3470.17 | 3474.99 | 3469.92 | 3472.85 | 115.52 | 401088.02 | 3472.02 2014-03-22 10:36:00 | 3471.87 | 3473.32 | 3471.62 | 3472.60 | 61.79 | 214539.71 | 3472.25 2014-03-22 10:37:00 | 3472.55 | 3474.82 | 3471.00 | 3471.38 | 76.43 | 265441.66 | 3473.00 2014-03-22 10:38:00 | 3472.11 | 3472.84 | 3469.70 | 3470.08 | 122.10 | 423847.70 | 3471.32 2014-03-22 10:39:00 | 3470.06 | 3473.09 | 3469.10 | 3473.02 | 65.41 | 227117.23 | 3472.05 2014-03-22 10:40:00 | 3473.65 | 3475.00 | 3472.82 | 3474.68 | 20.63 | 71665.88 | 3474.04 2014-03-22 10:41:00 | 3474.68 | 3474.68 | 3468.95 | 3468.95 | 73.71 | 255877.31 | 3471.50 2014-03-22 10:42:00 | 3468.95 | 3472.66 | 3463.94 | 3464.00 | 106.80 | 370430.09 | 3468.54 2014-03-22 10:43:00 | 3464.00 | 3468.84 | 3464.00 | 3464.04 | 38.67 | 134013.35 | 3465.65 2014-03-22 10:44:00 | 3464.06 | 3470.98 | 3464.00 | 3466.18 | 130.92 | 453724.60 | 3465.72 2014-03-22 10:45:00 | 3466.24 | 3466.57 | 3462.00 | 3462.00 | 25.71 | 89040.06 | 3463.52 2014-03-22 10:46:00 | 3462.00 | 3462.00 | 3456.22 | 3457.99 | 108.25 | 374538.96 | 3460.01 2014-03-22 10:47:00 | 3458.89 | 3460.00 | 3456.11 | 3456.25 | 44.64 | 154372.83 | 3458.02 2014-03-22 10:48:00 | 3458.01 | 3462.93 | 3456.15 | 3460.28 | 93.19 | 322393.99 | 3459.72 2014-03-22 10:49:00 | 3460.87 | 3462.80 | 3458.07 | 3461.17 | 66.90 | 231544.19 | 3461.26 2014-03-22 10:50:00 | 3460.61 | 3462.39 | 3455.00 | 3459.08 | 129.19 | 446751.99 | 3458.18 2014-03-22 10:51:00 | 3456.07 | 3460.00 | 3455.27 | 3457.08 | 120.15 | 415437.04 | 3457.57 2014-03-22 10:52:00 | 3458.58 | 3459.10 | 3457.05 | 3457.05 | 50.79 | 175608.41 | 3457.74 2014-03-22 10:53:00 | 3457.00 | 3457.00 | 3452.00 | 3452.00 | 26.19 | 90453.51 | 3453.61 2014-03-22 10:54:00 | 3451.00 | 3456.57 | 3450.88 | 3452.00 | 80.98 | 279624.74 | 3453.18 2014-03-22 10:55:00 | 3452.38 | 3456.66 | 3451.71 | 3455.05 | 75.18 | 259602.31 | 3453.31 2014-03-22 10:56:00 | 3455.05 | 3456.83 | 3452.44 | 3456.18 | 21.18 | 73184.76 | 3455.37 2014-03-22 10:57:00 | 3456.81 | 3460.00 | 3456.81 | 3459.33 | 53.01 | 183374.54 | 3459.05 2014-03-22 10:58:00 | 3459.33 | 3459.33 | 3455.00 | 3456.35 | 160.13 | 553582.14 | 3457.19 2014-03-22 10:59:00 | 3457.50 | 3459.66 | 3456.06 | 3456.87 | 66.44 | 229755.89 | 3458.36 2014-03-22 11:00:00 | 3457.45 | 3457.47 | 3455.60 | 3455.60 | 94.49 | 326572.32 | 3456.12 2014-03-22 11:01:00 | 3456.27 | 3458.52 | 3456.20 | 3458.08 | 9.13 | 31555.22 | 3457.35 2014-03-22 11:02:00 | 3458.11 | 3461.17 | 3450.00 | 3459.98 | 36.39 | 125801.70 | 3457.52 2014-03-22 11:03:00 | 3459.43 | 3461.00 | 3453.15 | 3459.21 | 113.95 | 394005.81 | 3457.83 2014-03-22 11:04:00 | 3459.63 | 3459.98 | 3453.52 | 3459.17 | 74.78 | 258663.29 | 3459.08 2014-03-22 11:05:00 | 3459.06 | 3459.81 | 3456.50 | 3458.98 | 3.67 | 12702.16 | 3459.19 2014-03-22 11:06:00 | 3457.15 | 3459.79 | 3456.04 | 3458.72 | 34.75 | 120210.99 | 3458.91 2014-03-22 11:07:00 | 3459.20 | 3461.22 | 3459.01 | 3461.22 | 22.82 | 78946.84 | 3459.85 2014-03-22 11:08:00 | 3461.20 | 3462.00 | 3460.05 | 3461.00 | 53.60 | 185496.59 | 3460.76 2014-03-22 11:09:00 | 3460.99 | 3461.00 | 3459.02 | 3459.33 | 21.34 | 73827.95 | 3460.09 2014-03-22 11:10:00 | 3461.00 | 3461.00 | 3457.95 | 3460.31 | 70.66 | 244495.43 | 3460.02 2014-03-22 11:11:00 | 3460.00 | 3460.04 | 3459.31 | 3460.00 | 15.44 | 53428.66 | 3459.96 2014-03-22 11:12:00 | 3460.18 | 3460.18 | 3458.68 | 3459.80 | 18.43 | 63772.32 | 3459.31 2014-03-22 11:13:00 | 3459.31 | 3464.70 | 3459.31 | 3463.82 | 55.15 | 191015.88 | 3463.32 2014-03-22 11:14:00 | 3463.30 | 3466.98 | 3463.23 | 3466.98 | 75.00 | 259895.36 | 3465.09 2014-03-22 11:15:00 | 3466.97 | 3475.00 | 3466.00 | 3474.25 | 73.15 | 253957.05 | 3471.64 2014-03-22 11:16:00 | 3473.31 | 3476.26 | 3468.06 | 3474.28 | 100.73 | 349862.56 | 3473.13 2014-03-22 11:17:00 | 3473.32 | 3481.00 | 3470.26 | 3479.93 | 114.73 | 398802.73 | 3476.01 2014-03-22 11:18:00 | 3479.02 | 3480.01 | 3471.00 | 3476.61 | 172.23 | 598833.23 | 3477.00 2014-03-22 11:19:00 | 3479.41 | 3479.41 | 3472.40 | 3474.93 | 110.56 | 384291.52 | 3476.02 2014-03-22 11:20:00 | 3475.00 | 3478.55 | 3472.25 | 3476.24 | 171.80 | 596985.70 | 3474.81 2014-03-22 11:21:00 | 3476.87 | 3478.55 | 3473.03 | 3473.13 | 123.08 | 427757.95 | 3475.33 2014-03-22 11:22:00 | 3473.13 | 3476.34 | 3473.13 | 3475.41 | 91.09 | 316583.18 | 3475.38 2014-03-22 11:23:00 | 3476.98 | 3476.98 | 3473.34 | 3474.67 | 58.43 | 203062.97 | 3475.26 2014-03-22 11:24:00 | 3474.59 | 3474.67 | 3472.36 | 3472.51 | 69.64 | 241935.64 | 3473.89 2014-03-22 11:25:00 | 3472.36 | 3476.96 | 3471.00 | 3472.00 | 97.10 | 337239.66 | 3473.30 2014-03-22 11:26:00 | 3471.01 | 3475.67 | 3470.26 | 3475.67 | 39.78 | 138168.17 | 3473.39 2014-03-22 11:27:00 | 3475.67 | 3476.71 | 3473.57 | 3473.59 | 48.24 | 167659.61 | 3475.39 2014-03-22 11:28:00 | 3473.00 | 3474.47 | 3472.22 | 3473.11 | 65.22 | 226564.14 | 3473.58 2014-03-22 11:29:00 | 3473.02 | 3474.39 | 3473.00 | 3474.39 | 11.88 | 41262.21 | 3473.54 2014-03-22 11:30:00 | 3474.10 | 3474.29 | 3472.00 | 3473.02 | 23.45 | 81454.73 | 3473.25 2014-03-22 11:31:00 | 3473.02 | 3473.02 | 3472.00 | 3472.77 | 56.82 | 197312.86 | 3472.47 2014-03-22 11:32:00 | 3473.02 | 3475.62 | 3472.04 | 3473.04 | 43.99 | 152780.90 | 3473.16 2014-03-22 11:33:00 | 3473.80 | 3473.89 | 3470.88 | 3472.01 | 41.78 | 145089.53 | 3472.79 2014-03-22 11:34:00 | 3471.61 | 3471.63 | 3470.00 | 3471.63 | 15.87 | 55085.96 | 3470.64 2014-03-22 11:35:00 | 3470.63 | 3471.45 | 3468.01 | 3471.23 | 106.93 | 371029.13 | 3469.83 2014-03-22 11:36:00 | 3471.21 | 3472.90 | 3471.21 | 3472.23 | 18.84 | 65413.84 | 3471.70 2014-03-22 11:37:00 | 3471.90 | 3473.00 | 3471.06 | 3472.80 | 65.74 | 228257.06 | 3472.17 2014-03-22 11:38:00 | 3472.41 | 3474.50 | 3471.13 | 3473.90 | 90.38 | 313856.74 | 3472.79 2014-03-22 11:39:00 | 3473.19 | 3476.62 | 3472.96 | 3475.00 | 53.16 | 184691.04 | 3474.51 2014-03-22 11:40:00 | 3475.96 | 3478.24 | 3473.44 | 3476.32 | 88.82 | 308739.75 | 3476.17 2014-03-22 11:41:00 | 3478.20 | 3478.94 | 3475.09 | 3477.04 | 76.29 | 265214.83 | 3476.49 2014-03-22 11:42:00 | 3476.52 | 3477.64 | 3475.00 | 3475.01 | 78.00 | 271152.62 | 3476.18 2014-03-22 11:43:00 | 3475.10 | 3475.52 | 3475.10 | 3475.39 | 4.57 | 15871.68 | 3475.30 2014-03-22 11:44:00 | 3475.11 | 3477.00 | 3475.11 | 3476.82 | 10.38 | 36072.89 | 3475.90 2014-03-22 11:45:00 | 3476.84 | 3478.51 | 3476.28 | 3477.29 | 37.41 | 130114.98 | 3477.89 2014-03-22 11:46:00 | 3476.91 | 3478.00 | 3476.79 | 3478.00 | 95.96 | 333701.57 | 3477.43 2014-03-22 11:47:00 | 3478.00 | 3479.00 | 3477.04 | 3479.00 | 7.75 | 26948.80 | 3477.71 2014-03-22 11:48:00 | 3479.03 | 3480.08 | 3477.45 | 3479.90 | 58.91 | 204951.91 | 3478.89 2014-03-22 11:49:00 | 3480.08 | 3482.52 | 3478.80 | 3482.50 | 72.74 | 253222.77 | 3481.16 2014-03-22 11:50:00 | 3482.40 | 3489.99 | 3482.05 | 3488.57 | 70.53 | 245968.85 | 3487.49 2014-03-22 11:51:00 | 3488.57 | 3489.95 | 3485.11 | 3487.38 | 147.72 | 515323.94 | 3488.47 2014-03-22 11:52:00 | 3487.39 | 3492.00 | 3485.02 | 3490.04 | 139.63 | 487032.06 | 3487.97 2014-03-22 11:53:00 | 3490.00 | 3490.02 | 3486.60 | 3486.98 | 79.27 | 276474.19 | 3487.93 2014-03-22 11:54:00 | 3487.00 | 3487.00 | 3480.02 | 3484.40 | 89.12 | 310518.44 | 3484.43 2014-03-22 11:55:00 | 3483.41 | 3486.17 | 3481.01 | 3481.82 | 111.42 | 388035.09 | 3482.70 2014-03-22 11:56:00 | 3481.21 | 3483.05 | 3481.03 | 3481.04 | 73.03 | 254293.87 | 3482.05 2014-03-22 11:57:00 | 3481.07 | 3481.91 | 3478.00 | 3479.09 | 40.46 | 140764.91 | 3479.28 2014-03-22 11:58:00 | 3479.01 | 3480.65 | 3478.00 | 3480.63 | 115.40 | 401461.50 | 3478.96 2014-03-22 11:59:00 | 3480.67 | 3480.67 | 3478.00 | 3478.09 | 140.80 | 489858.14 | 3479.01 2014-03-22 12:00:00 | 3479.08 | 3480.00 | 3477.12 | 3479.69 | 73.86 | 256924.90 | 3478.68 2014-03-22 12:01:00 | 3477.59 | 3482.06 | 3477.59 | 3479.92 | 60.77 | 211436.07 | 3479.40 2014-03-22 12:02:00 | 3479.12 | 3480.12 | 3478.04 | 3479.42 | 5.19 | 18057.27 | 3478.57 2014-03-22 12:03:00 | 3479.67 | 3479.67 | 3477.00 | 3478.47 | 12.92 | 44932.41 | 3478.28 2014-03-22 12:04:00 | 3478.47 | 3482.91 | 3478.47 | 3482.91 | 50.85 | 177030.18 | 3481.21 2014-03-22 12:05:00 | 3482.81 | 3487.50 | 3480.83 | 3483.09 | 96.60 | 336551.71 | 3484.08 2014-03-22 12:06:00 | 3482.58 | 3488.00 | 3481.00 | 3487.94 | 106.61 | 371606.81 | 3485.80 2014-03-22 12:07:00 | 3487.94 | 3488.66 | 3484.01 | 3485.90 | 110.75 | 386059.82 | 3485.90 2014-03-22 12:08:00 | 3486.56 | 3489.52 | 3484.56 | 3488.57 | 73.90 | 257648.18 | 3486.35 2014-03-22 12:09:00 | 3488.55 | 3492.00 | 3488.55 | 3489.88 | 60.71 | 211924.13 | 3490.65 2014-03-22 12:10:00 | 3490.88 | 3494.33 | 3490.39 | 3490.96 | 155.85 | 544219.71 | 3491.92 2014-03-22 12:11:00 | 3491.40 | 3493.03 | 3481.20 | 3489.52 | 81.58 | 284747.89 | 3490.41 2014-03-22 12:12:00 | 3489.58 | 3495.83 | 3481.21 | 3491.14 | 134.35 | 468779.91 | 3489.35 2014-03-22 12:13:00 | 3490.99 | 3494.80 | 3489.10 | 3489.10 | 112.69 | 393496.97 | 3491.73 2014-03-22 12:14:00 | 3488.44 | 3493.02 | 3486.43 | 3489.06 | 118.17 | 412448.42 | 3490.18 2014-03-22 12:15:00 | 3489.04 | 3490.47 | 3487.37 | 3490.47 | 28.22 | 98466.38 | 3489.49 2014-03-22 12:16:00 | 3490.46 | 3492.00 | 3487.47 | 3487.47 | 124.93 | 435980.27 | 3489.91 2014-03-22 12:17:00 | 3488.99 | 3489.00 | 3485.10 | 3489.00 | 115.75 | 403761.42 | 3488.10 2014-03-22 12:18:00 | 3488.36 | 3489.00 | 3485.00 | 3485.91 | 124.16 | 433062.15 | 3487.88 2014-03-22 12:19:00 | 3486.50 | 3488.89 | 3477.00 | 3482.07 | 228.76 | 796863.27 | 3483.45 2014-03-22 12:20:00 | 3482.07 | 3488.46 | 3481.98 | 3482.97 | 152.66 | 531889.60 | 3484.21 2014-03-22 12:21:00 | 3483.00 | 3484.98 | 3483.00 | 3483.57 | 145.64 | 507375.95 | 3483.72 2014-03-22 12:22:00 | 3483.00 | 3484.95 | 3477.86 | 3477.86 | 79.89 | 278065.01 | 3480.64 2014-03-22 12:23:00 | 3477.86 | 3480.00 | 3477.00 | 3479.95 | 179.55 | 624582.04 | 3478.58 2014-03-22 12:24:00 | 3481.53 | 3484.94 | 3477.15 | 3481.54 | 171.42 | 596635.22 | 3480.65 2014-03-22 12:25:00 | 3481.53 | 3484.48 | 3480.12 | 3482.86 | 160.61 | 559308.70 | 3482.49 2014-03-22 12:26:00 | 3481.49 | 3482.86 | 3478.10 | 3478.21 | 126.98 | 441854.23 | 3479.74 2014-03-22 12:27:00 | 3479.74 | 3479.74 | 3478.10 | 3479.64 | 117.50 | 408757.62 | 3478.88 2014-03-22 12:28:00 | 3479.76 | 3483.51 | 3479.00 | 3481.44 | 153.84 | 535543.53 | 3481.15 2014-03-22 12:29:00 | 3481.81 | 3484.22 | 3479.88 | 3481.50 | 69.80 | 243056.44 | 3482.43 2014-03-22 12:30:00 | 3481.09 | 3481.26 | 3479.00 | 3479.13 | 55.62 | 193551.37 | 3479.76 2014-03-22 12:31:00 | 3479.00 | 3481.49 | 3478.10 | 3481.02 | 99.78 | 347281.22 | 3480.43 2014-03-22 12:32:00 | 3480.67 | 3483.61 | 3480.23 | 3481.92 | 37.54 | 130718.11 | 3481.92 2014-03-22 12:33:00 | 3481.66 | 3481.66 | 3479.44 | 3480.57 | 62.98 | 219180.48 | 3480.10 2014-03-22 12:34:00 | 3480.57 | 3480.58 | 3480.00 | 3480.54 | 7.87 | 27374.46 | 3480.54 2014-03-22 12:35:00 | 3479.96 | 3480.02 | 3478.84 | 3478.84 | 50.34 | 175190.02 | 3479.86 2014-03-22 12:36:00 | 3478.84 | 3478.98 | 3475.00 | 3476.01 | 73.42 | 255228.80 | 3476.24 2014-03-22 12:37:00 | 3476.02 | 3477.05 | 3474.02 | 3475.04 | 81.34 | 282666.75 | 3475.00 2014-03-22 12:38:00 | 3474.06 | 3478.76 | 3474.06 | 3476.47 | 84.82 | 294873.12 | 3476.58 2014-03-22 12:39:00 | 3476.59 | 3477.01 | 3475.06 | 3475.06 | 8.82 | 30661.14 | 3476.32 2014-03-22 12:40:00 | 3475.01 | 3475.01 | 3472.72 | 3474.00 | 25.48 | 88517.11 | 3473.71 2014-03-22 12:41:00 | 3474.39 | 3474.63 | 3473.68 | 3474.04 | 12.77 | 44353.26 | 3474.06 2014-03-22 12:42:00 | 3474.01 | 3474.11 | 3472.30 | 3473.02 | 7.11 | 24687.64 | 3473.71 2014-03-22 12:43:00 | 3472.40 | 3473.56 | 3472.01 | 3472.03 | 43.07 | 149581.42 | 3473.06 2014-03-22 12:44:00 | 3472.22 | 3473.60 | 3472.22 | 3473.05 | 13.59 | 47211.76 | 3473.24 2014-03-22 12:45:00 | 3473.54 | 3473.60 | 3472.01 | 3472.01 | 79.33 | 275538.55 | 3473.10 2014-03-22 12:46:00 | 3471.95 | 3471.95 | 3468.16 | 3468.78 | 97.75 | 339168.44 | 3469.61 2014-03-22 12:47:00 | 3469.90 | 3469.95 | 3461.53 | 3464.53 | 136.21 | 472221.03 | 3466.91 2014-03-22 12:48:00 | 3463.76 | 3464.97 | 3458.00 | 3463.44 | 114.95 | 397822.23 | 3460.89 2014-03-22 12:49:00 | 3460.96 | 3470.98 | 3460.90 | 3467.99 | 142.57 | 494185.13 | 3466.14 2014-03-22 12:50:00 | 3465.12 | 3471.02 | 3465.12 | 3466.78 | 108.90 | 377623.09 | 3467.58 2014-03-22 12:51:00 | 3467.09 | 3467.09 | 3461.00 | 3464.49 | 101.60 | 351835.66 | 3462.81 2014-03-22 12:52:00 | 3465.29 | 3470.81 | 3460.00 | 3462.64 | 175.67 | 608652.25 | 3464.79 2014-03-22 12:53:00 | 3464.83 | 3466.60 | 3460.00 | 3463.31 | 188.41 | 652409.82 | 3462.73 2014-03-22 12:54:00 | 3463.29 | 3466.92 | 3458.02 | 3461.99 | 184.34 | 638239.04 | 3462.26 2014-03-22 12:55:00 | 3462.32 | 3466.00 | 3461.43 | 3465.57 | 60.05 | 207980.80 | 3463.69 2014-03-22 12:56:00 | 3465.39 | 3467.17 | 3463.79 | 3466.00 | 127.29 | 441103.43 | 3465.23 2014-03-22 12:57:00 | 3466.00 | 3470.00 | 3465.88 | 3468.41 | 94.07 | 326260.86 | 3468.20 2014-03-22 12:58:00 | 3467.20 | 3469.96 | 3465.70 | 3467.17 | 104.51 | 362396.16 | 3467.67 2014-03-22 12:59:00 | 3467.22 | 3469.90 | 3465.10 | 3465.72 | 213.82 | 741238.89 | 3466.58 2014-03-22 13:00:00 | 3465.48 | 3467.27 | 3465.10 | 3466.14 | 77.16 | 267462.38 | 3466.33 2014-03-22 13:01:00 | 3465.19 | 3466.60 | 3465.10 | 3466.00 | 9.27 | 32134.05 | 3465.71 2014-03-22 13:02:00 | 3466.22 | 3470.00 | 3465.00 | 3468.71 | 136.01 | 471749.07 | 3468.51 2014-03-22 13:03:00 | 3469.56 | 3470.00 | 3466.16 | 3466.40 | 86.27 | 299177.93 | 3468.09 2014-03-22 13:04:00 | 3466.98 | 3467.00 | 3464.99 | 3467.00 | 54.21 | 187904.35 | 3465.97 2014-03-22 13:05:00 | 3467.00 | 3468.80 | 3465.46 | 3468.80 | 110.17 | 381955.66 | 3467.00 2014-03-22 13:06:00 | 3469.21 | 3470.00 | 3468.00 | 3470.00 | 20.79 | 72135.13 | 3469.04 2014-03-22 13:07:00 | 3469.00 | 3470.17 | 3468.12 | 3470.14 | 118.16 | 409954.02 | 3469.45 2014-03-22 13:08:00 | 3470.30 | 3471.20 | 3470.00 | 3470.10 | 128.88 | 447263.78 | 3470.50 2014-03-22 13:09:00 | 3470.00 | 3473.02 | 3468.77 | 3472.98 | 36.19 | 125622.32 | 3471.57 2014-03-22 13:10:00 | 3471.71 | 3474.74 | 3469.90 | 3473.79 | 113.84 | 395252.65 | 3471.88 2014-03-22 13:11:00 | 3474.35 | 3474.63 | 3471.94 | 3471.97 | 97.31 | 337938.90 | 3472.81 2014-03-22 13:12:00 | 3471.97 | 3472.95 | 3470.20 | 3471.28 | 69.66 | 241784.72 | 3471.18 2014-03-22 13:13:00 | 3470.97 | 3470.97 | 3460.81 | 3467.54 | 130.36 | 451913.90 | 3466.71 2014-03-22 13:14:00 | 3468.99 | 3468.99 | 3465.00 | 3467.20 | 98.25 | 340593.18 | 3466.67 2014-03-22 13:15:00 | 3467.58 | 3468.42 | 3467.38 | 3468.00 | 23.90 | 82873.11 | 3467.78 2014-03-22 13:16:00 | 3468.80 | 3470.39 | 3465.15 | 3467.92 | 112.34 | 389583.57 | 3467.93 2014-03-22 13:17:00 | 3467.62 | 3469.36 | 3465.79 | 3466.02 | 73.49 | 254801.26 | 3467.25 2014-03-22 13:18:00 | 3466.00 | 3466.28 | 3462.59 | 3464.07 | 41.49 | 143768.68 | 3465.06 2014-03-22 13:19:00 | 3464.60 | 3464.62 | 3460.00 | 3463.39 | 155.58 | 538670.97 | 3462.36 2014-03-22 13:20:00 | 3463.57 | 3465.22 | 3461.99 | 3465.22 | 105.72 | 366205.11 | 3463.98 2014-03-22 13:21:00 | 3465.20 | 3469.98 | 3465.20 | 3469.98 | 18.58 | 64428.81 | 3467.64 2014-03-22 13:22:00 | 3469.97 | 3471.00 | 3466.66 | 3469.14 | 59.90 | 207807.51 | 3469.41 2014-03-22 13:23:00 | 3469.12 | 3471.00 | 3469.12 | 3470.95 | 31.20 | 108277.84 | 3470.11 2014-03-22 13:24:00 | 3471.00 | 3471.00 | 3467.80 | 3467.80 | 15.21 | 52772.00 | 3470.02 2014-03-22 13:25:00 | 3468.88 | 3468.88 | 3467.00 | 3467.73 | 117.81 | 408525.10 | 3467.63 2014-03-22 13:26:00 | 3467.91 | 3468.00 | 3467.00 | 3467.98 | 13.81 | 47892.75 | 3467.47 2014-03-22 13:27:00 | 3467.97 | 3470.00 | 3467.08 | 3468.35 | 179.08 | 621075.99 | 3468.09 2014-03-22 13:28:00 | 3467.80 | 3470.61 | 3467.77 | 3470.08 | 85.15 | 295417.95 | 3469.59 2014-03-22 13:29:00 | 3469.44 | 3474.17 | 3469.05 | 3474.17 | 73.13 | 253771.95 | 3470.39 2014-03-22 13:30:00 | 3471.96 | 3475.00 | 3470.90 | 3473.01 | 92.83 | 322477.56 | 3474.00 2014-03-22 13:31:00 | 3473.01 | 3475.00 | 3472.98 | 3474.73 | 90.03 | 312773.22 | 3474.29 2014-03-22 13:32:00 | 3474.70 | 3478.04 | 3473.89 | 3477.39 | 188.21 | 654150.93 | 3475.70 2014-03-22 13:33:00 | 3477.00 | 3479.00 | 3475.81 | 3477.00 | 77.69 | 270130.51 | 3477.08 2014-03-22 13:34:00 | 3478.88 | 3479.85 | 3477.09 | 3478.86 | 86.05 | 299314.48 | 3478.46 2014-03-22 13:35:00 | 3478.02 | 3478.05 | 3474.16 | 3474.41 | 145.38 | 505364.77 | 3476.14 2014-03-22 13:36:00 | 3474.11 | 3475.61 | 3472.77 | 3474.75 | 169.17 | 587691.24 | 3473.99 2014-03-22 13:37:00 | 3474.41 | 3477.61 | 3473.17 | 3477.61 | 149.18 | 518313.33 | 3474.49 2014-03-22 13:38:00 | 3477.92 | 3478.00 | 3475.22 | 3476.57 | 71.32 | 247963.74 | 3476.87 2014-03-22 13:39:00 | 3476.62 | 3477.81 | 3475.68 | 3477.79 | 61.83 | 214964.12 | 3476.86 2014-03-22 13:40:00 | 3477.63 | 3483.00 | 3477.63 | 3483.00 | 49.43 | 171991.85 | 3479.78 2014-03-22 13:41:00 | 3483.04 | 3484.00 | 3481.09 | 3483.08 | 118.42 | 412416.85 | 3482.63 2014-03-22 13:42:00 | 3482.00 | 3487.99 | 3478.58 | 3484.87 | 147.63 | 513949.37 | 3481.31 2014-03-22 13:43:00 | 3481.57 | 3485.10 | 3481.05 | 3484.99 | 150.97 | 525909.18 | 3483.65 2014-03-22 13:44:00 | 3484.79 | 3486.00 | 3483.23 | 3483.68 | 100.96 | 351807.47 | 3484.62 2014-03-22 13:45:00 | 3484.06 | 3485.95 | 3483.52 | 3484.50 | 61.91 | 215756.96 | 3485.07 2014-03-22 13:46:00 | 3484.50 | 3486.00 | 3484.02 | 3485.00 | 53.06 | 184934.28 | 3485.18 2014-03-22 13:47:00 | 3485.02 | 3485.02 | 3481.40 | 3483.96 | 21.82 | 76019.27 | 3483.93 2014-03-22 13:48:00 | 3483.96 | 3485.52 | 3483.00 | 3484.50 | 105.12 | 366291.61 | 3484.51 2014-03-22 13:49:00 | 3485.24 | 3485.24 | 3482.85 | 3482.85 | 113.03 | 393783.85 | 3483.80 2014-03-22 13:50:00 | 3482.75 | 3482.75 | 3478.64 | 3480.93 | 89.87 | 312877.86 | 3481.37 2014-03-22 13:51:00 | 3480.93 | 3484.04 | 3480.00 | 3482.57 | 90.21 | 314069.48 | 3481.50 2014-03-22 13:52:00 | 3480.89 | 3482.00 | 3480.07 | 3482.00 | 74.46 | 259201.49 | 3480.90 2014-03-22 13:53:00 | 3482.06 | 3482.98 | 3481.00 | 3481.60 | 84.77 | 295140.98 | 3481.71 2014-03-22 13:54:00 | 3480.92 | 3482.63 | 3480.00 | 3481.70 | 15.60 | 54305.85 | 3482.04 2014-03-22 13:55:00 | 3481.72 | 3482.00 | 3480.00 | 3481.53 | 15.31 | 53299.28 | 3481.11 2014-03-22 13:56:00 | 3482.00 | 3482.00 | 3481.10 | 3481.33 | 10.45 | 36379.81 | 3481.32 2014-03-22 13:57:00 | 3481.96 | 3481.98 | 3481.09 | 3481.98 | 15.39 | 53589.75 | 3481.66 2014-03-22 13:58:00 | 3481.09 | 3481.98 | 3481.09 | 3481.15 | 33.00 | 114886.60 | 3481.31 2014-03-22 13:59:00 | 3481.15 | 3482.48 | 3481.00 | 3482.48 | 25.75 | 89623.33 | 3481.19 2014-03-22 14:00:00 | 3482.48 | 3484.00 | 3480.44 | 3482.09 | 78.79 | 274362.31 | 3482.15 2014-03-22 14:01:00 | 3482.30 | 3483.79 | 3482.28 | 3482.50 | 42.41 | 147703.02 | 3483.15 2014-03-22 14:02:00 | 3482.50 | 3482.99 | 3482.50 | 3482.50 | 25.85 | 90036.85 | 3482.51 2014-03-22 14:03:00 | 3481.50 | 3483.77 | 3475.10 | 3483.44 | 106.35 | 370244.07 | 3481.44 2014-03-22 14:04:00 | 3482.49 | 3484.00 | 3481.64 | 3483.90 | 36.92 | 128607.17 | 3483.21 2014-03-22 14:05:00 | 3482.53 | 3483.99 | 3475.10 | 3476.83 | 45.32 | 157831.79 | 3482.61 2014-03-22 14:06:00 | 3482.20 | 3482.20 | 3476.79 | 3481.27 | 48.09 | 167372.10 | 3480.54 2014-03-22 14:07:00 | 3481.17 | 3483.00 | 3475.10 | 3478.71 | 65.51 | 227921.59 | 3479.45 2014-03-22 14:08:00 | 3479.84 | 3480.97 | 3475.20 | 3480.44 | 62.56 | 217687.73 | 3479.83 2014-03-22 14:09:00 | 3478.36 | 3480.30 | 3475.30 | 3478.53 | 62.90 | 218826.65 | 3479.24 2014-03-22 14:10:00 | 3478.97 | 3479.35 | 3475.32 | 3476.85 | 60.65 | 210888.04 | 3477.42 2014-03-22 14:11:00 | 3477.00 | 3477.00 | 3475.10 | 3475.69 | 105.03 | 365063.89 | 3475.91 2014-03-22 14:12:00 | 3475.05 | 3475.14 | 3469.99 | 3473.02 | 88.13 | 306014.26 | 3472.46 2014-03-22 14:13:00 | 3473.00 | 3473.00 | 3470.97 | 3471.08 | 221.38 | 768632.33 | 3471.96 2014-03-22 14:14:00 | 3471.10 | 3472.80 | 3471.02 | 3471.40 | 20.34 | 70615.19 | 3471.74 2014-03-22 14:15:00 | 3472.00 | 3472.98 | 3471.50 | 3472.65 | 15.20 | 52786.51 | 3472.11 2014-03-22 14:16:00 | 3472.26 | 3473.00 | 3471.98 | 3472.58 | 11.03 | 38296.74 | 3472.37 2014-03-22 14:17:00 | 3472.01 | 3472.01 | 3469.67 | 3469.67 | 96.15 | 333768.05 | 3471.25 2014-03-22 14:18:00 | 3469.67 | 3471.74 | 3469.00 | 3470.20 | 99.97 | 346957.37 | 3470.48 2014-03-22 14:19:00 | 3470.64 | 3474.83 | 3470.00 | 3473.56 | 120.71 | 419145.57 | 3472.34 2014-03-22 14:20:00 | 3472.80 | 3473.39 | 3470.70 | 3472.60 | 203.06 | 705023.33 | 3472.00 2014-03-22 14:21:00 | 3472.54 | 3476.18 | 3471.58 | 3473.30 | 65.80 | 228596.18 | 3474.00 2014-03-22 14:22:00 | 3472.81 | 3476.85 | 3472.41 | 3475.49 | 105.75 | 367520.05 | 3475.47 2014-03-22 14:23:00 | 3476.25 | 3476.33 | 3474.48 | 3475.94 | 86.35 | 300085.47 | 3475.38 2014-03-22 14:24:00 | 3475.39 | 3477.00 | 3475.00 | 3475.98 | 17.73 | 61633.02 | 3476.20 2014-03-22 14:25:00 | 3475.10 | 3475.96 | 3474.46 | 3474.68 | 71.24 | 247583.19 | 3475.14 2014-03-22 14:26:00 | 3475.84 | 3476.00 | 3470.00 | 3475.40 | 167.48 | 581839.19 | 3474.04 2014-03-22 14:27:00 | 3474.00 | 3475.40 | 3473.80 | 3473.80 | 15.13 | 52548.15 | 3474.26 2014-03-22 14:28:00 | 3473.37 | 3474.01 | 3472.52 | 3472.52 | 17.94 | 62306.23 | 3473.23 2014-03-22 14:29:00 | 3472.30 | 3473.24 | 3469.96 | 3472.00 | 58.48 | 202984.92 | 3471.01 2014-03-22 14:30:00 | 3472.00 | 3472.00 | 3467.96 | 3467.96 | 80.35 | 278779.75 | 3469.78 2014-03-22 14:31:00 | 3467.00 | 3470.02 | 3465.03 | 3466.94 | 229.60 | 795882.25 | 3466.36 2014-03-22 14:32:00 | 3467.56 | 3470.00 | 3466.50 | 3467.71 | 116.57 | 404349.33 | 3468.76 2014-03-22 14:33:00 | 3468.64 | 3469.95 | 3466.69 | 3468.67 | 114.33 | 396551.54 | 3468.60 2014-03-22 14:34:00 | 3468.62 | 3470.00 | 3468.00 | 3469.61 | 83.76 | 290612.40 | 3469.42 2014-03-22 14:35:00 | 3469.52 | 3473.00 | 3469.52 | 3472.19 | 26.89 | 93318.31 | 3470.50 2014-03-22 14:36:00 | 3471.48 | 3472.99 | 3470.00 | 3471.23 | 46.41 | 161136.67 | 3471.95 2014-03-22 14:37:00 | 3472.02 | 3473.00 | 3471.28 | 3472.43 | 77.22 | 268125.15 | 3472.22 2014-03-22 14:38:00 | 3472.07 | 3472.90 | 3472.07 | 3472.90 | 7.96 | 27648.14 | 3472.51 2014-03-22 14:39:00 | 3472.35 | 3474.00 | 3470.00 | 3472.34 | 120.24 | 417595.48 | 3472.93 2014-03-22 14:40:00 | 3472.88 | 3473.97 | 3470.03 | 3470.98 | 33.14 | 115082.66 | 3472.41 2014-03-22 14:41:00 | 3470.98 | 3471.11 | 3468.00 | 3469.00 | 110.56 | 383529.78 | 3468.94 2014-03-22 14:42:00 | 3467.23 | 3469.00 | 3466.50 | 3467.72 | 133.79 | 463988.08 | 3468.03 2014-03-22 14:43:00 | 3468.24 | 3469.00 | 3466.00 | 3468.33 | 224.45 | 778267.03 | 3467.43 2014-03-22 14:44:00 | 3468.11 | 3468.69 | 3465.01 | 3466.07 | 88.44 | 306626.49 | 3467.10 2014-03-22 14:45:00 | 3466.16 | 3471.24 | 3465.01 | 3465.01 | 76.14 | 263913.33 | 3466.25 2014-03-22 14:46:00 | 3465.03 | 3466.93 | 3460.62 | 3466.93 | 86.80 | 300719.27 | 3464.71 2014-03-22 14:47:00 | 3466.16 | 3466.16 | 3460.84 | 3465.45 | 31.36 | 108652.60 | 3465.02 2014-03-22 14:48:00 | 3465.45 | 3465.45 | 3460.62 | 3464.28 | 159.22 | 551377.62 | 3463.04 2014-03-22 14:49:00 | 3464.80 | 3465.00 | 3460.63 | 3463.36 | 133.71 | 463074.22 | 3463.32 2014-03-22 14:50:00 | 3463.43 | 3464.50 | 3460.60 | 3462.87 | 56.27 | 194823.42 | 3462.05 2014-03-22 14:51:00 | 3463.93 | 3464.42 | 3462.04 | 3464.42 | 57.92 | 200604.92 | 3463.78 2014-03-22 14:52:00 | 3464.42 | 3466.24 | 3464.42 | 3466.24 | 20.20 | 70003.73 | 3465.02 2014-03-22 14:53:00 | 3466.24 | 3466.24 | 3463.94 | 3463.94 | 26.39 | 91442.55 | 3465.05 2014-03-22 14:54:00 | 3463.89 | 3464.88 | 3463.42 | 3464.44 | 2.81 | 9740.93 | 3464.06 2014-03-22 14:55:00 | 3464.97 | 3464.97 | 3464.00 | 3464.00 | 10.44 | 36156.80 | 3464.95 2014-03-22 14:56:00 | 3464.81 | 3465.23 | 3464.81 | 3465.23 | 10.57 | 36624.70 | 3464.97 2014-03-22 14:57:00 | 3465.17 | 3466.22 | 3464.79 | 3465.52 | 31.20 | 108123.78 | 3465.28 2014-03-22 14:58:00 | 3465.52 | 3466.02 | 3464.00 | 3465.42 | 7.48 | 25914.49 | 3464.97 2014-03-22 14:59:00 | 3465.96 | 3468.30 | 3465.42 | 3466.95 | 61.73 | 214032.28 | 3467.12 2014-03-22 15:00:00 | 3466.96 | 3468.88 | 3466.96 | 3468.69 | 28.95 | 100374.33 | 3467.16 2014-03-22 15:01:00 | 3468.15 | 3468.88 | 3468.15 | 3468.88 | 2.75 | 9532.35 | 3468.83 2014-03-22 15:02:00 | 3468.88 | 3469.97 | 3468.17 | 3468.77 | 24.93 | 86480.89 | 3468.81 2014-03-22 15:03:00 | 3468.92 | 3469.93 | 3468.07 | 3468.94 | 28.41 | 98557.69 | 3469.00 2014-03-22 15:04:00 | 3468.82 | 3470.00 | 3467.00 | 3467.01 | 13.15 | 45635.82 | 3469.35 2014-03-22 15:05:00 | 3467.08 | 3469.13 | 3465.01 | 3466.95 | 67.13 | 232789.76 | 3467.54 2014-03-22 15:06:00 | 3466.88 | 3466.91 | 3461.04 | 3461.50 | 28.04 | 97148.85 | 3464.53 2014-03-22 15:07:00 | 3462.27 | 3464.96 | 3461.11 | 3463.00 | 79.41 | 274984.27 | 3463.06 2014-03-22 15:08:00 | 3463.14 | 3464.80 | 3461.10 | 3461.12 | 34.42 | 119193.50 | 3463.32 2014-03-22 15:09:00 | 3461.10 | 3463.14 | 3461.10 | 3461.23 | 46.80 | 162033.39 | 3462.18 2014-03-22 15:10:00 | 3461.98 | 3463.32 | 3460.00 | 3463.09 | 49.59 | 171623.88 | 3460.65 2014-03-22 15:11:00 | 3463.32 | 3464.00 | 3460.23 | 3461.94 | 10.62 | 36751.87 | 3461.61 2014-03-22 15:12:00 | 3461.85 | 3463.05 | 3460.23 | 3462.72 | 46.89 | 162315.43 | 3461.92 2014-03-22 15:13:00 | 3462.82 | 3463.81 | 3462.82 | 3463.81 | 20.37 | 70557.07 | 3463.60 2014-03-22 15:14:00 | 3463.81 | 3463.84 | 3462.91 | 3463.63 | 11.96 | 41434.98 | 3463.59 2014-03-22 15:15:00 | 3463.65 | 3464.01 | 3463.00 | 3463.63 | 13.69 | 47403.99 | 3463.68 2014-03-22 15:16:00 | 3464.46 | 3465.82 | 3464.46 | 3465.48 | 15.47 | 53617.56 | 3465.23 2014-03-22 15:17:00 | 3465.48 | 3465.73 | 3464.93 | 3465.02 | 15.94 | 55222.84 | 3465.29 2014-03-22 15:18:00 | 3465.11 | 3466.90 | 3465.11 | 3466.87 | 8.37 | 28999.61 | 3466.37 2014-03-22 15:19:00 | 3464.43 | 3466.90 | 3462.00 | 3465.98 | 48.98 | 169772.67 | 3466.02 2014-03-22 15:20:00 | 3465.00 | 3465.00 | 3463.34 | 3463.43 | 21.60 | 74830.81 | 3464.07 2014-03-22 15:21:00 | 3463.97 | 3465.29 | 3463.00 | 3463.89 | 24.81 | 85940.92 | 3463.96 2014-03-22 15:22:00 | 3462.93 | 3463.69 | 3462.00 | 3462.91 | 12.05 | 41739.01 | 3463.24 2014-03-22 15:23:00 | 3462.19 | 3463.96 | 3462.16 | 3463.82 | 41.74 | 144520.65 | 3462.82 2014-03-22 15:24:00 | 3463.80 | 3465.00 | 3462.96 | 3464.02 | 22.70 | 78626.79 | 3463.58 2014-03-22 15:25:00 | 3464.24 | 3465.20 | 3463.33 | 3465.20 | 12.56 | 43526.64 | 3464.39 2014-03-22 15:26:00 | 3465.97 | 3469.02 | 3465.18 | 3469.02 | 54.30 | 188270.26 | 3467.42 2014-03-22 15:27:00 | 3469.04 | 3469.19 | 3465.21 | 3469.00 | 30.42 | 105469.02 | 3467.44 2014-03-22 15:28:00 | 3468.04 | 3469.04 | 3465.18 | 3469.02 | 35.27 | 122321.29 | 3468.14 2014-03-22 15:29:00 | 3469.02 | 3471.26 | 3467.47 | 3470.00 | 93.35 | 323886.72 | 3469.56 2014-03-22 15:30:00 | 3470.02 | 3470.02 | 3467.16 | 3468.32 | 46.49 | 161226.77 | 3468.14 2014-03-22 15:31:00 | 3468.67 | 3469.23 | 3467.97 | 3468.07 | 27.84 | 96574.64 | 3468.54 2014-03-22 15:32:00 | 3468.50 | 3468.50 | 3467.24 | 3467.78 | 60.07 | 208322.14 | 3467.93 2014-03-22 15:33:00 | 3468.18 | 3468.18 | 3465.92 | 3465.92 | 5.54 | 19226.51 | 3467.99 2014-03-22 15:34:00 | 3467.10 | 3467.10 | 3465.75 | 3466.78 | 10.54 | 36532.95 | 3466.78 2014-03-22 15:35:00 | 3466.69 | 3467.64 | 3465.85 | 3466.43 | 19.79 | 68610.96 | 3466.43 2014-03-22 15:36:00 | 3466.65 | 3468.48 | 3465.98 | 3468.48 | 37.08 | 128539.01 | 3466.44 2014-03-22 15:37:00 | 3468.48 | 3468.53 | 3466.83 | 3467.84 | 52.38 | 181639.96 | 3467.80 2014-03-22 15:38:00 | 3468.43 | 3468.44 | 3466.90 | 3467.90 | 61.81 | 214325.40 | 3467.49 2014-03-22 15:39:00 | 3467.20 | 3468.58 | 3467.00 | 3468.39 | 38.58 | 133772.46 | 3467.76 2014-03-22 15:40:00 | 3468.00 | 3469.99 | 3467.53 | 3468.90 | 18.11 | 62797.04 | 3468.11 2014-03-22 15:41:00 | 3468.90 | 3468.90 | 3468.17 | 3468.32 | 9.54 | 33081.57 | 3468.40 2014-03-22 15:42:00 | 3468.30 | 3469.99 | 3467.35 | 3469.99 | 18.53 | 64250.97 | 3467.59 2014-03-22 15:43:00 | 3467.63 | 3467.65 | 3465.00 | 3465.06 | 38.13 | 132172.56 | 3466.37 2014-03-22 15:44:00 | 3465.04 | 3465.20 | 3462.20 | 3462.20 | 63.48 | 219883.87 | 3463.88 2014-03-22 15:45:00 | 3462.58 | 3466.00 | 3462.55 | 3465.05 | 106.52 | 368998.00 | 3463.99 2014-03-22 15:46:00 | 3464.52 | 3465.67 | 3462.20 | 3462.20 | 77.12 | 267072.53 | 3463.12 2014-03-22 15:47:00 | 3462.00 | 3464.35 | 3461.97 | 3464.35 | 40.09 | 138808.91 | 3462.43 2014-03-22 15:48:00 | 3464.36 | 3466.20 | 3464.11 | 3464.20 | 20.45 | 70867.38 | 3464.89 2014-03-22 15:49:00 | 3465.39 | 3465.39 | 3462.50 | 3463.44 | 43.51 | 150738.97 | 3464.31 2014-03-22 15:50:00 | 3463.44 | 3463.91 | 3463.00 | 3463.67 | 4.98 | 17238.21 | 3463.57 2014-03-22 15:51:00 | 3463.81 | 3463.81 | 3461.80 | 3461.89 | 13.36 | 46274.77 | 3462.90 2014-03-22 15:52:00 | 3462.21 | 3462.27 | 3462.00 | 3462.00 | 5.48 | 18975.61 | 3462.07 2014-03-22 15:53:00 | 3461.96 | 3463.21 | 3461.96 | 3463.03 | 7.41 | 25649.82 | 3462.45 2014-03-22 15:54:00 | 3462.24 | 3463.00 | 3462.20 | 3463.00 | 12.54 | 43406.32 | 3462.26 2014-03-22 15:55:00 | 3463.24 | 3463.26 | 3461.00 | 3461.10 | 4.88 | 16890.61 | 3462.61 2014-03-22 15:56:00 | 3462.76 | 3463.16 | 3461.54 | 3462.82 | 58.77 | 203492.26 | 3462.40 2014-03-22 15:57:00 | 3462.00 | 3462.02 | 3461.44 | 3462.00 | 15.51 | 53695.59 | 3462.00 2014-03-22 15:58:00 | 3461.10 | 3462.29 | 3461.00 | 3461.74 | 63.02 | 218144.29 | 3461.56 2014-03-22 15:59:00 | 3462.34 | 3462.94 | 3460.80 | 3460.99 | 3.52 | 12177.02 | 3462.33 2014-03-22 16:00:00 | 3460.74 | 3462.78 | 3460.74 | 3461.52 | 31.29 | 108320.07 | 3462.14 2014-03-22 16:01:00 | 3461.08 | 3462.89 | 3461.08 | 3462.65 | 37.51 | 129850.82 | 3462.23 2014-03-22 16:02:00 | 3462.25 | 3462.47 | 3462.25 | 3462.47 | 2.80 | 9704.92 | 3462.33 2014-03-22 16:03:00 | 3463.00 | 3463.67 | 3462.50 | 3463.67 | 23.66 | 81923.36 | 3463.26 2014-03-22 16:04:00 | 3463.67 | 3467.36 | 3463.00 | 3467.36 | 26.29 | 91062.05 | 3464.41 2014-03-22 16:05:00 | 3467.43 | 3468.50 | 3462.02 | 3467.17 | 63.06 | 218524.19 | 3465.61 2014-03-22 16:06:00 | 3466.22 | 3469.98 | 3462.85 | 3466.65 | 61.08 | 211698.96 | 3466.21 2014-03-22 16:07:00 | 3467.09 | 3469.83 | 3466.87 | 3467.50 | 73.26 | 254084.46 | 3468.35 2014-03-22 16:08:00 | 3467.55 | 3469.42 | 3467.50 | 3469.42 | 35.75 | 123997.93 | 3468.28 2014-03-22 16:09:00 | 3468.80 | 3469.25 | 3463.35 | 3468.77 | 13.45 | 46659.74 | 3468.61 2014-03-22 16:10:00 | 3468.77 | 3468.77 | 3463.54 | 3465.94 | 52.17 | 180793.50 | 3465.34 2014-03-22 16:11:00 | 3466.10 | 3466.85 | 3464.34 | 3465.57 | 66.53 | 230575.85 | 3465.69 2014-03-22 16:12:00 | 3464.81 | 3466.95 | 3464.63 | 3465.93 | 36.34 | 125917.64 | 3465.46 2014-03-22 16:13:00 | 3466.23 | 3468.62 | 3466.03 | 3468.14 | 23.34 | 80922.08 | 3467.84 2014-03-22 16:14:00 | 3468.80 | 3468.80 | 3467.07 | 3467.37 | 17.36 | 60205.57 | 3467.86 2014-03-22 16:15:00 | 3467.97 | 3468.12 | 3467.95 | 3468.11 | 14.88 | 51604.63 | 3468.05 2014-03-22 16:16:00 | 3467.31 | 3468.73 | 3466.97 | 3466.97 | 39.61 | 137361.84 | 3467.95 2014-03-22 16:17:00 | 3467.55 | 3467.55 | 3467.00 | 3467.16 | 18.49 | 64122.32 | 3467.38 2014-03-22 16:18:00 | 3467.32 | 3469.98 | 3467.32 | 3469.98 | 15.00 | 52024.29 | 3468.52 2014-03-22 16:19:00 | 3468.18 | 3468.48 | 3467.37 | 3467.56 | 26.33 | 91320.52 | 3468.04 2014-03-22 16:20:00 | 3468.41 | 3469.94 | 3467.50 | 3468.19 | 36.42 | 126316.81 | 3468.05 2014-03-22 16:21:00 | 3468.00 | 3469.00 | 3468.00 | 3468.97 | 2.46 | 8543.41 | 3468.70 2014-03-22 16:22:00 | 3468.00 | 3469.00 | 3466.90 | 3466.90 | 26.78 | 92867.50 | 3467.53 2014-03-22 16:23:00 | 3466.90 | 3468.90 | 3466.80 | 3467.00 | 21.76 | 75435.75 | 3467.51 2014-03-22 16:24:00 | 3467.00 | 3467.01 | 3466.12 | 3466.80 | 23.49 | 81449.05 | 3466.80 2014-03-22 16:25:00 | 3466.80 | 3466.80 | 3466.10 | 3466.10 | 13.88 | 48100.50 | 3466.70 2014-03-22 16:26:00 | 3466.14 | 3466.44 | 3464.46 | 3466.00 | 18.64 | 64609.99 | 3465.83 2014-03-22 16:27:00 | 3464.48 | 3465.98 | 3464.10 | 3464.90 | 19.53 | 67655.29 | 3464.88 2014-03-22 16:28:00 | 3464.85 | 3466.00 | 3464.19 | 3465.68 | 22.18 | 76868.85 | 3465.37 2014-03-22 16:29:00 | 3465.96 | 3466.80 | 3465.19 | 3466.48 | 45.76 | 158617.23 | 3466.13 2014-03-22 16:30:00 | 3465.94 | 3466.80 | 3465.76 | 3466.76 | 15.07 | 52223.30 | 3466.53 2014-03-22 16:31:00 | 3466.68 | 3469.98 | 3466.30 | 3467.18 | 28.24 | 97933.13 | 3467.40 2014-03-22 16:32:00 | 3467.96 | 3467.96 | 3467.85 | 3467.85 | 1.38 | 4785.77 | 3467.95 2014-03-22 16:33:00 | 3467.85 | 3467.91 | 3467.18 | 3467.18 | 1.61 | 5572.88 | 3467.88 2014-03-22 16:34:00 | 3467.38 | 3469.97 | 3467.38 | 3468.45 | 3.87 | 13409.32 | 3468.53 2014-03-22 16:35:00 | 3468.10 | 3468.10 | 3466.98 | 3467.02 | 15.44 | 53545.90 | 3468.00 2014-03-22 16:36:00 | 3467.95 | 3467.95 | 3467.00 | 3467.95 | 3.30 | 11435.09 | 3467.28 2014-03-22 16:37:00 | . | . | . | . | . | . | . 2014-03-22 16:38:00 | 3467.09 | 3467.86 | 3467.00 | 3467.02 | 32.81 | 113762.12 | 3467.19 2014-03-22 16:39:00 | 3468.00 | 3469.98 | 3467.00 | 3467.04 | 24.26 | 84137.44 | 3467.58 2014-03-22 16:40:00 | 3467.00 | 3467.00 | 3464.10 | 3464.30 | 13.61 | 47190.05 | 3466.29 2014-03-22 16:41:00 | 3464.10 | 3466.28 | 3462.09 | 3465.89 | 15.46 | 53573.44 | 3464.62 2014-03-22 16:42:00 | 3465.80 | 3465.80 | 3464.18 | 3464.18 | 10.04 | 34771.08 | 3464.98 2014-03-22 16:43:00 | 3465.53 | 3465.68 | 3464.47 | 3464.97 | 14.43 | 50001.93 | 3464.66 2014-03-22 16:44:00 | 3464.97 | 3464.97 | 3464.14 | 3464.28 | 5.32 | 18442.86 | 3464.75 2014-03-22 16:45:00 | 3464.25 | 3468.00 | 3463.95 | 3464.84 | 34.81 | 120625.57 | 3465.36 2014-03-22 16:46:00 | 3465.00 | 3465.24 | 3464.33 | 3465.22 | 22.20 | 76918.76 | 3464.97 2014-03-22 16:47:00 | 3465.11 | 3465.20 | 3464.98 | 3464.98 | 5.42 | 18787.44 | 3465.04 2014-03-22 16:48:00 | 3464.90 | 3464.90 | 3464.07 | 3464.85 | 9.40 | 32565.53 | 3464.79 2014-03-22 16:49:00 | 3465.33 | 3465.43 | 3464.21 | 3464.91 | 58.12 | 201390.11 | 3464.84 2014-03-22 16:50:00 | 3465.15 | 3466.30 | 3464.34 | 3464.94 | 38.52 | 133491.76 | 3465.43 2014-03-22 16:51:00 | 3464.73 | 3464.86 | 3463.93 | 3463.96 | 21.35 | 73977.08 | 3464.64 2014-03-22 16:52:00 | 3464.57 | 3465.25 | 3464.18 | 3464.41 | 34.22 | 118544.08 | 3464.48 2014-03-22 16:53:00 | 3464.61 | 3465.45 | 3464.58 | 3465.32 | 11.18 | 38747.74 | 3465.19 2014-03-22 16:54:00 | 3465.21 | 3466.00 | 3465.21 | 3465.71 | 1.13 | 3926.18 | 3465.29 2014-03-22 16:55:00 | 3465.71 | 3466.14 | 3464.69 | 3465.20 | 30.37 | 105234.62 | 3465.31 2014-03-22 16:56:00 | 3464.98 | 3466.21 | 3464.00 | 3464.00 | 44.25 | 153309.22 | 3464.93 2014-03-22 16:57:00 | 3464.00 | 3464.00 | 3463.68 | 3463.68 | 4.48 | 15511.48 | 3463.93 2014-03-22 16:58:00 | 3463.68 | 3464.00 | 3463.30 | 3464.00 | 2.93 | 10138.31 | 3463.72 2014-03-22 16:59:00 | 3464.00 | 3467.90 | 3463.30 | 3464.22 | 14.08 | 48794.11 | 3464.51 2014-03-22 17:00:00 | 3464.22 | 3464.22 | 3464.22 | 3464.22 | 0.44 | 1524.26 | 3464.22 2014-03-22 17:01:00 | 3464.22 | 3464.98 | 3463.59 | 3464.22 | 0.84 | 2909.71 | 3463.94 2014-03-22 17:02:00 | 3463.73 | 3464.91 | 3463.68 | 3464.59 | 34.63 | 119982.74 | 3464.31 2014-03-22 17:03:00 | 3464.78 | 3465.26 | 3463.68 | 3463.68 | 33.83 | 117193.54 | 3464.39 2014-03-22 17:04:00 | 3463.58 | 3465.25 | 3463.36 | 3464.76 | 26.36 | 91327.26 | 3464.22 2014-03-22 17:05:00 | 3464.20 | 3466.00 | 3463.93 | 3464.60 | 35.28 | 122252.81 | 3464.82 2014-03-22 17:06:00 | 3465.17 | 3466.00 | 3464.26 | 3466.00 | 20.41 | 70708.91 | 3464.93 2014-03-22 17:07:00 | 3465.60 | 3467.00 | 3465.31 | 3467.00 | 7.81 | 27082.39 | 3466.32 2014-03-22 17:08:00 | 3466.35 | 3467.00 | 3465.60 | 3465.60 | 22.46 | 77866.06 | 3466.41 2014-03-22 17:09:00 | 3467.00 | 3467.69 | 3465.66 | 3467.69 | 46.80 | 162243.00 | 3466.66 2014-03-22 17:10:00 | 3467.80 | 3468.00 | 3467.54 | 3467.57 | 16.09 | 55785.04 | 3467.71 2014-03-22 17:11:00 | 3467.57 | 3467.57 | 3467.57 | 3467.57 | 2.00 | 6935.14 | 3467.57 2014-03-22 17:12:00 | 3467.49 | 3467.49 | 3467.49 | 3467.49 | 0.05 | 187.24 | 3467.49 2014-03-22 17:13:00 | 3467.01 | 3468.00 | 3467.01 | 3468.00 | 8.29 | 28733.68 | 3467.74 2014-03-22 17:14:00 | 3468.01 | 3468.10 | 3466.05 | 3466.05 | 7.76 | 26902.52 | 3466.82 2014-03-22 17:15:00 | 3465.94 | 3466.67 | 3465.16 | 3465.84 | 19.60 | 67927.81 | 3465.70 2014-03-22 17:16:00 | 3465.34 | 3467.95 | 3464.60 | 3465.36 | 24.35 | 84393.71 | 3465.43 2014-03-22 17:17:00 | 3465.77 | 3467.97 | 3465.11 | 3466.09 | 22.55 | 78150.98 | 3465.98 2014-03-22 17:18:00 | 3466.02 | 3466.92 | 3465.74 | 3465.99 | 7.39 | 25622.74 | 3466.28 2014-03-22 17:19:00 | 3466.98 | 3469.00 | 3466.25 | 3466.97 | 33.33 | 115550.76 | 3467.08 2014-03-22 17:20:00 | 3467.08 | 3467.31 | 3466.23 | 3466.43 | 18.54 | 64278.80 | 3466.85 2014-03-22 17:21:00 | 3466.85 | 3467.03 | 3466.62 | 3466.76 | 1.77 | 6146.85 | 3466.92 2014-03-22 17:22:00 | 3466.65 | 3466.67 | 3466.65 | 3466.67 | 0.05 | 159.47 | 3466.67 2014-03-22 17:23:00 | 3466.83 | 3466.83 | 3466.83 | 3466.83 | 0.08 | 263.48 | 3466.83 2014-03-22 17:24:00 | 3466.83 | 3466.85 | 3466.83 | 3466.83 | 0.33 | 1154.46 | 3466.84 2014-03-22 17:25:00 | 3467.48 | 3468.66 | 3466.09 | 3467.02 | 16.67 | 57795.23 | 3467.44 2014-03-22 17:26:00 | 3466.99 | 3466.99 | 3466.70 | 3466.78 | 4.18 | 14498.03 | 3466.77 2014-03-22 17:27:00 | 3467.99 | 3467.99 | 3466.87 | 3467.40 | 11.91 | 41286.28 | 3467.40 2014-03-22 17:28:00 | 3466.75 | 3467.93 | 3466.75 | 3467.38 | 25.36 | 87931.74 | 3467.34 2014-03-22 17:29:00 | 3467.93 | 3468.00 | 3467.93 | 3468.00 | 0.18 | 624.23 | 3467.93 2014-03-22 17:30:00 | 3467.00 | 3467.34 | 3467.00 | 3467.00 | 2.00 | 6934.01 | 3467.01 2014-03-22 17:31:00 | 3467.98 | 3469.00 | 3467.12 | 3467.12 | 15.47 | 53669.17 | 3468.79 2014-03-22 17:32:00 | 3468.47 | 3468.47 | 3467.16 | 3467.50 | 26.81 | 92968.61 | 3467.94 2014-03-22 17:33:00 | 3466.00 | 3467.18 | 3462.84 | 3466.46 | 14.91 | 51679.43 | 3466.56 2014-03-22 17:34:00 | 3466.34 | 3466.34 | 3463.10 | 3463.10 | 2.89 | 10015.85 | 3463.30 2014-03-22 17:35:00 | 3463.14 | 3464.64 | 3463.00 | 3463.50 | 6.12 | 21204.81 | 3463.71 2014-03-22 17:36:00 | 3465.45 | 3465.46 | 3463.48 | 3464.82 | 43.52 | 150762.94 | 3464.62 2014-03-22 17:37:00 | 3463.45 | 3466.68 | 3463.45 | 3466.68 | 15.60 | 54033.13 | 3464.55 2014-03-22 17:38:00 | 3464.56 | 3465.54 | 3463.47 | 3465.05 | 12.72 | 44053.48 | 3464.14 2014-03-22 17:39:00 | 3464.48 | 3465.45 | 3463.02 | 3463.54 | 30.95 | 107235.43 | 3465.02 2014-03-22 17:40:00 | 3464.72 | 3465.10 | 3463.22 | 3465.10 | 23.48 | 81354.98 | 3464.27 2014-03-22 17:41:00 | 3463.80 | 3464.71 | 3463.00 | 3463.46 | 17.82 | 61730.75 | 3463.74 2014-03-22 17:42:00 | 3463.99 | 3464.86 | 3463.00 | 3463.22 | 9.80 | 33932.86 | 3464.30 2014-03-22 17:43:00 | 3464.35 | 3464.43 | 3463.32 | 3463.83 | 2.55 | 8832.98 | 3463.92 2014-03-22 17:44:00 | 3463.91 | 3463.98 | 3463.89 | 3463.98 | 4.68 | 16193.78 | 3463.91 2014-03-22 17:45:00 | 3464.01 | 3464.88 | 3463.96 | 3464.88 | 4.78 | 16559.68 | 3464.37 2014-03-22 17:46:00 | 3464.80 | 3464.80 | 3464.77 | 3464.77 | 3.71 | 12837.04 | 3464.79 2014-03-22 17:47:00 | 3463.02 | 3467.38 | 3463.02 | 3467.38 | 10.17 | 35227.86 | 3463.56 2014-03-22 17:48:00 | 3465.96 | 3466.32 | 3464.59 | 3464.73 | 16.31 | 56501.32 | 3465.06 2014-03-22 17:49:00 | 3465.59 | 3467.23 | 3464.77 | 3464.97 | 11.57 | 40074.10 | 3465.12 2014-03-22 17:50:00 | . | . | . | . | . | . | . 2014-03-22 17:51:00 | . | . | . | . | . | . | . 2014-03-22 17:52:00 | 3467.18 | 3467.50 | 3463.02 | 3464.05 | 10.15 | 35172.10 | 3465.91 2014-03-22 17:53:00 | 3464.54 | 3465.05 | 3463.19 | 3464.91 | 24.72 | 85639.05 | 3464.08 2014-03-22 17:54:00 | 3465.09 | 3465.92 | 3465.09 | 3465.92 | 0.62 | 2134.98 | 3465.88 2014-03-22 17:55:00 | 3465.52 | 3465.68 | 3465.52 | 3465.68 | 3.24 | 11214.43 | 3465.52 2014-03-22 17:56:00 | 3465.86 | 3469.99 | 3465.86 | 3466.53 | 12.88 | 44657.76 | 3468.03 2014-03-22 17:57:00 | 3467.10 | 3468.28 | 3467.10 | 3468.28 | 10.07 | 34922.16 | 3467.60 2014-03-22 17:58:00 | 3468.35 | 3469.99 | 3468.35 | 3469.66 | 21.73 | 75391.24 | 3469.61 2014-03-22 17:59:00 | 3469.94 | 3470.83 | 3469.66 | 3470.83 | 9.15 | 31764.11 | 3469.97 2014-03-22 18:00:00 | 3470.83 | 3471.09 | 3470.32 | 3470.35 | 7.96 | 27637.60 | 3470.75 2014-03-22 18:01:00 | 3470.40 | 3471.01 | 3469.12 | 3469.40 | 9.49 | 32917.22 | 3470.08 2014-03-22 18:02:00 | 3469.51 | 3470.00 | 3469.00 | 3469.03 | 39.06 | 135517.38 | 3469.20 2014-03-22 18:03:00 | . | . | . | . | . | . | . 2014-03-22 18:04:00 | 3469.00 | 3469.00 | 3466.91 | 3466.91 | 14.57 | 50507.58 | 3467.26 2014-03-22 18:05:00 | 3467.24 | 3467.24 | 3467.22 | 3467.22 | 13.77 | 47747.35 | 3467.24 2014-03-22 18:06:00 | . | . | . | . | . | . | . 2014-03-22 18:07:00 | 3467.74 | 3467.74 | 3467.74 | 3467.74 | 0.07 | 242.74 | 3467.74 2014-03-22 18:08:00 | 3468.32 | 3469.25 | 3467.22 | 3467.79 | 9.35 | 32428.67 | 3468.31 2014-03-22 18:09:00 | 3468.30 | 3469.90 | 3468.30 | 3469.88 | 1.00 | 3469.83 | 3469.83 2014-03-22 18:10:00 | 3467.91 | 3469.79 | 3467.30 | 3468.56 | 7.28 | 25238.71 | 3468.76 2014-03-22 18:11:00 | 3468.35 | 3468.84 | 3467.22 | 3467.22 | 17.75 | 61576.47 | 3468.32 2014-03-22 18:12:00 | 3467.14 | 3467.14 | 3467.14 | 3467.14 | 0.10 | 346.71 | 3467.14 2014-03-22 18:13:00 | 3467.14 | 3467.14 | 3466.74 | 3466.74 | 0.16 | 554.71 | 3466.97 2014-03-22 18:14:00 | 3465.69 | 3466.19 | 3465.69 | 3466.19 | 9.24 | 32030.84 | 3466.17 2014-03-22 18:15:00 | 3466.16 | 3466.16 | 3465.70 | 3465.73 | 2.00 | 6931.75 | 3465.88 2014-03-22 18:16:00 | 3465.72 | 3465.72 | 3463.00 | 3464.00 | 14.65 | 50752.54 | 3464.34 2014-03-22 18:17:00 | 3464.00 | 3464.00 | 3463.04 | 3463.04 | 1.73 | 5998.95 | 3463.59 2014-03-22 18:18:00 | 3463.46 | 3463.46 | 3463.00 | 3463.00 | 6.69 | 23182.76 | 3463.21 2014-03-22 18:19:00 | 3463.00 | 3463.06 | 3462.10 | 3462.14 | 9.97 | 34539.73 | 3462.98 2014-03-22 18:20:00 | 3462.54 | 3462.54 | 3462.10 | 3462.54 | 12.69 | 43925.37 | 3462.51 2014-03-22 18:21:00 | 3462.62 | 3462.62 | 3462.10 | 3462.53 | 2.55 | 8818.85 | 3462.45 2014-03-22 18:22:00 | 3462.00 | 3462.53 | 3462.00 | 3462.50 | 5.58 | 19334.40 | 3462.46 2014-03-22 18:23:00 | 3463.02 | 3463.22 | 3463.02 | 3463.22 | 2.25 | 7791.90 | 3463.07 2014-03-22 18:24:00 | 3463.16 | 3463.16 | 3461.84 | 3461.84 | 8.01 | 27728.62 | 3462.18 2014-03-22 18:25:00 | 3461.25 | 3461.98 | 3461.00 | 3461.98 | 8.09 | 28013.14 | 3461.83 2014-03-22 18:26:00 | 3462.63 | 3462.86 | 3461.00 | 3462.06 | 20.50 | 70957.91 | 3462.04 2014-03-22 18:27:00 | 3460.10 | 3462.56 | 3460.10 | 3461.67 | 3.06 | 10600.15 | 3461.84 2014-03-22 18:28:00 | 3461.60 | 3461.89 | 3460.00 | 3460.93 | 18.40 | 63693.39 | 3461.60 2014-03-22 18:29:00 | 3460.93 | 3460.93 | 3459.94 | 3459.94 | 28.72 | 99380.42 | 3460.20 2014-03-22 18:30:00 | 3459.94 | 3465.40 | 3459.28 | 3460.25 | 6.28 | 21713.27 | 3460.28 2014-03-22 18:31:00 | 3459.74 | 3461.08 | 3459.10 | 3459.26 | 25.70 | 88914.50 | 3460.11 2014-03-22 18:32:00 | 3460.13 | 3460.25 | 3459.00 | 3459.00 | 41.82 | 144677.98 | 3459.79 2014-03-22 18:33:00 | 3459.01 | 3465.26 | 3458.00 | 3459.39 | 21.33 | 73808.02 | 3459.97 2014-03-22 18:34:00 | 3460.00 | 3464.89 | 3460.00 | 3461.40 | 7.08 | 24503.53 | 3462.91 2014-03-22 18:35:00 | 3461.98 | 3464.86 | 3461.00 | 3462.00 | 14.02 | 48553.63 | 3462.67 2014-03-22 18:36:00 | 3461.89 | 3464.17 | 3461.00 | 3461.59 | 33.83 | 117139.63 | 3462.49 2014-03-22 18:37:00 | 3461.55 | 3461.98 | 3460.71 | 3461.96 | 9.25 | 32014.73 | 3461.05 2014-03-22 18:38:00 | 3461.44 | 3461.51 | 3461.00 | 3461.00 | 9.51 | 32930.36 | 3461.25 2014-03-22 18:39:00 | 3462.00 | 3464.16 | 3462.00 | 3462.91 | 16.51 | 57191.99 | 3463.66 2014-03-22 18:40:00 | 3462.54 | 3462.99 | 3461.00 | 3461.98 | 6.70 | 23179.50 | 3461.69 2014-03-22 18:41:00 | 3462.20 | 3462.93 | 3460.56 | 3462.25 | 35.55 | 123066.01 | 3461.67 2014-03-22 18:42:00 | 3460.38 | 3462.52 | 3460.00 | 3461.45 | 6.53 | 22611.77 | 3460.63 2014-03-22 18:43:00 | 3460.00 | 3461.57 | 3460.00 | 3461.57 | 30.59 | 105868.21 | 3460.88 2014-03-22 18:44:00 | 3461.25 | 3461.49 | 3458.83 | 3459.99 | 19.39 | 67082.38 | 3459.99 2014-03-22 18:45:00 | 3459.99 | 3461.65 | 3457.00 | 3459.35 | 21.74 | 75207.49 | 3459.57 2014-03-22 18:46:00 | 3460.93 | 3460.93 | 3457.00 | 3460.66 | 16.70 | 57771.28 | 3459.98 2014-03-22 18:47:00 | 3460.00 | 3460.74 | 3459.86 | 3460.00 | 25.31 | 87571.72 | 3459.97 2014-03-22 18:48:00 | 3460.00 | 3461.00 | 3457.02 | 3458.97 | 21.64 | 74865.45 | 3459.75 2014-03-22 18:49:00 | 3459.83 | 3460.80 | 3457.05 | 3459.48 | 9.59 | 33154.87 | 3459.04 2014-03-22 18:50:00 | 3459.49 | 3460.74 | 3457.00 | 3460.38 | 8.34 | 28846.06 | 3460.01 2014-03-22 18:51:00 | 3457.11 | 3462.15 | 3457.05 | 3458.57 | 19.57 | 67734.99 | 3460.81 2014-03-22 18:52:00 | 3459.30 | 3465.00 | 3459.29 | 3460.97 | 23.11 | 79991.69 | 3462.09 2014-03-22 18:53:00 | 3460.94 | 3462.81 | 3458.17 | 3459.99 | 17.78 | 61520.20 | 3460.86 2014-03-22 18:54:00 | 3460.00 | 3465.00 | 3458.30 | 3461.13 | 5.22 | 18048.46 | 3460.87 2014-03-22 18:55:00 | 3461.11 | 3465.00 | 3459.87 | 3460.86 | 8.17 | 28268.91 | 3460.93 2014-03-22 18:56:00 | 3460.86 | 3461.86 | 3460.86 | 3461.03 | 3.60 | 12459.41 | 3460.95 2014-03-22 18:57:00 | 3464.69 | 3464.71 | 3458.20 | 3461.73 | 10.14 | 35091.60 | 3461.39 2014-03-22 18:58:00 | 3460.36 | 3461.32 | 3459.12 | 3460.56 | 4.18 | 14446.97 | 3460.35 2014-03-22 18:59:00 | 3460.35 | 3461.44 | 3460.29 | 3461.44 | 5.82 | 20145.54 | 3460.84 2014-03-22 19:00:00 | 3460.62 | 3462.99 | 3459.02 | 3461.68 | 11.80 | 40843.96 | 3462.23 2014-03-22 19:01:00 | 3461.68 | 3461.68 | 3460.65 | 3461.07 | 5.32 | 18398.48 | 3460.96 2014-03-22 19:02:00 | 3460.74 | 3462.58 | 3460.69 | 3462.26 | 14.17 | 49040.94 | 3462.12 2014-03-22 19:03:00 | 3462.48 | 3462.68 | 3461.00 | 3462.68 | 16.86 | 58368.31 | 3462.15 2014-03-22 19:04:00 | 3461.00 | 3463.00 | 3460.71 | 3462.05 | 19.86 | 68754.35 | 3461.78 2014-03-22 19:05:00 | 3461.10 | 3462.57 | 3460.77 | 3460.79 | 12.06 | 41746.04 | 3462.10 2014-03-22 19:06:00 | 3460.79 | 3462.00 | 3460.79 | 3461.02 | 2.39 | 8266.64 | 3461.74 2014-03-22 19:07:00 | 3461.98 | 3461.98 | 3461.00 | 3461.00 | 1.28 | 4416.56 | 3461.26 2014-03-22 19:08:00 | 3461.00 | 3461.98 | 3461.00 | 3461.00 | 1.04 | 3592.67 | 3461.15 2014-03-22 19:09:00 | 3460.98 | 3461.98 | 3460.69 | 3460.71 | 2.39 | 8272.75 | 3461.40 2014-03-22 19:10:00 | 3461.96 | 3462.00 | 3460.69 | 3460.69 | 21.08 | 72962.73 | 3461.07 2014-03-22 19:11:00 | 3460.69 | 3461.88 | 3460.63 | 3460.63 | 6.41 | 22181.86 | 3461.05 2014-03-22 19:12:00 | 3460.63 | 3461.98 | 3460.63 | 3461.65 | 16.51 | 57155.72 | 3461.68 2014-03-22 19:13:00 | 3461.67 | 3461.98 | 3460.63 | 3460.63 | 22.19 | 76787.30 | 3460.76 2014-03-22 19:14:00 | 3460.44 | 3462.37 | 3460.12 | 3462.37 | 24.61 | 85158.60 | 3460.75 2014-03-22 19:15:00 | 3461.76 | 3462.66 | 3461.76 | 3461.87 | 0.75 | 2603.34 | 3461.89 2014-03-22 19:16:00 | . | . | . | . | . | . | . 2014-03-22 19:17:00 | . | . | . | . | . | . | . 2014-03-22 19:18:00 | 3462.66 | 3465.00 | 3462.66 | 3464.43 | 7.50 | 25973.03 | 3463.53 2014-03-22 19:19:00 | 3462.92 | 3465.15 | 3462.53 | 3463.26 | 12.16 | 42130.39 | 3464.10 2014-03-22 19:20:00 | 3463.35 | 3467.34 | 3463.35 | 3467.11 | 20.40 | 70707.64 | 3466.74 2014-03-22 19:21:00 | 3464.56 | 3466.19 | 3464.56 | 3465.36 | 14.69 | 50893.55 | 3465.21 2014-03-22 19:22:00 | 3465.55 | 3466.25 | 3464.55 | 3465.45 | 12.52 | 43400.97 | 3465.42 2014-03-22 19:23:00 | 3465.45 | 3467.00 | 3465.45 | 3467.00 | 2.19 | 7591.28 | 3466.34 2014-03-22 19:24:00 | 3467.00 | 3467.15 | 3466.15 | 3466.61 | 10.33 | 35819.04 | 3466.81 2014-03-22 19:25:00 | 3467.04 | 3467.04 | 3465.97 | 3466.39 | 12.84 | 44501.57 | 3466.39 2014-03-22 19:26:00 | 3466.42 | 3467.15 | 3466.19 | 3467.08 | 16.29 | 56455.56 | 3466.72 2014-03-22 19:27:00 | 3467.03 | 3467.73 | 3466.73 | 3467.73 | 3.09 | 10702.69 | 3467.02 2014-03-22 19:28:00 | 3467.43 | 3468.04 | 3466.16 | 3467.16 | 1.83 | 6331.22 | 3467.26 2014-03-22 19:29:00 | 3466.10 | 3467.21 | 3465.94 | 3467.21 | 16.93 | 58689.15 | 3466.17 2014-03-22 19:30:00 | 3466.04 | 3467.90 | 3465.25 | 3466.38 | 33.75 | 117009.84 | 3466.55 2014-03-22 19:31:00 | 3467.30 | 3467.30 | 3466.23 | 3466.46 | 9.16 | 31744.60 | 3466.32 2014-03-22 19:32:00 | 3466.00 | 3466.00 | 3466.00 | 3466.00 | 1.00 | 3466.00 | 3466.00 2014-03-22 19:33:00 | 3466.68 | 3466.68 | 3466.66 | 3466.66 | 2.15 | 7453.36 | 3466.68 2014-03-22 19:34:00 | 3465.70 | 3466.62 | 3465.70 | 3466.62 | 0.12 | 408.97 | 3465.86 2014-03-22 19:35:00 | 3466.59 | 3466.64 | 3465.76 | 3466.64 | 6.09 | 21120.92 | 3465.85 2014-03-22 19:36:00 | 3466.64 | 3466.64 | 3466.64 | 3466.64 | 0.41 | 1435.19 | 3466.64 2014-03-22 19:37:00 | 3466.64 | 3466.64 | 3466.64 | 3466.64 | 0.14 | 478.40 | 3466.64 2014-03-22 19:38:00 | . | . | . | . | . | . | . 2014-03-22 19:39:00 | 3465.81 | 3467.00 | 3465.81 | 3467.00 | 0.51 | 1778.29 | 3466.45 2014-03-22 19:40:00 | 3466.60 | 3466.98 | 3466.14 | 3466.58 | 5.32 | 18451.72 | 3466.41 2014-03-22 19:41:00 | . | . | . | . | . | . | . 2014-03-22 19:42:00 | 3465.88 | 3465.88 | 3465.88 | 3465.88 | 0.01 | 34.66 | 3465.88 2014-03-22 19:43:00 | . | . | . | . | . | . | . 2014-03-22 19:44:00 | . | . | . | . | . | . | . 2014-03-22 19:45:00 | 3466.98 | 3467.00 | 3466.34 | 3466.98 | 2.71 | 9388.51 | 3466.95 2014-03-22 19:46:00 | 3466.99 | 3468.06 | 3465.68 | 3468.06 | 13.39 | 46407.18 | 3466.59 2014-03-22 19:47:00 | 3468.04 | 3468.06 | 3465.35 | 3466.47 | 8.81 | 30545.64 | 3466.37 2014-03-22 19:48:00 | 3466.30 | 3466.30 | 3465.11 | 3465.53 | 9.42 | 32656.21 | 3465.59 2014-03-22 19:49:00 | 3465.30 | 3466.30 | 3465.30 | 3466.30 | 14.54 | 50374.77 | 3465.76 2014-03-22 19:50:00 | 3465.27 | 3466.30 | 3465.05 | 3466.00 | 4.78 | 16566.51 | 3465.80 2014-03-22 19:51:00 | 3466.00 | 3466.00 | 3465.03 | 3466.00 | 2.24 | 7765.37 | 3465.13 2014-03-22 19:52:00 | 3466.00 | 3466.00 | 3466.00 | 3466.00 | 2.19 | 7600.94 | 3466.00 2014-03-22 19:53:00 | . | . | . | . | . | . | . 2014-03-22 19:54:00 | 3466.00 | 3466.00 | 3466.00 | 3466.00 | 2.14 | 7417.24 | 3466.00 2014-03-22 19:55:00 | 3466.00 | 3466.71 | 3465.11 | 3466.71 | 2.26 | 7826.03 | 3465.91 2014-03-22 19:56:00 | 3465.10 | 3466.95 | 3465.08 | 3466.66 | 6.03 | 20891.27 | 3465.70 2014-03-22 19:57:00 | 3465.64 | 3467.00 | 3455.00 | 3463.61 | 33.56 | 116190.93 | 3462.70 2014-03-22 19:58:00 | 3465.85 | 3467.59 | 3465.46 | 3467.59 | 0.25 | 849.49 | 3467.31 2014-03-22 19:59:00 | 3467.47 | 3467.59 | 3461.68 | 3467.59 | 7.29 | 25269.60 | 3465.86 2014-03-22 20:00:00 | 3464.91 | 3465.91 | 3462.59 | 3464.68 | 7.84 | 27153.43 | 3464.33 2014-03-22 20:01:00 | 3463.69 | 3465.91 | 3463.69 | 3464.10 | 4.35 | 15065.70 | 3464.97 2014-03-22 20:02:00 | 3465.91 | 3467.59 | 3463.86 | 3466.75 | 29.46 | 102081.15 | 3464.61 2014-03-22 20:03:00 | 3466.75 | 3468.06 | 3464.10 | 3465.71 | 16.16 | 56029.50 | 3466.96 2014-03-22 20:04:00 | 3465.67 | 3467.76 | 3464.80 | 3465.90 | 20.26 | 70228.17 | 3465.66 2014-03-22 20:05:00 | 3464.87 | 3467.79 | 3464.79 | 3465.26 | 19.55 | 67752.69 | 3464.90 2014-03-22 20:06:00 | 3465.97 | 3466.41 | 3464.96 | 3465.93 | 19.07 | 66100.27 | 3466.01 2014-03-22 20:07:00 | 3465.91 | 3466.00 | 3465.86 | 3465.88 | 6.97 | 24157.48 | 3465.92 2014-03-22 20:08:00 | 3465.88 | 3468.06 | 3465.88 | 3466.62 | 4.50 | 15617.25 | 3467.42 2014-03-22 20:09:00 | 3467.52 | 3467.52 | 3466.28 | 3466.28 | 7.30 | 25320.17 | 3467.09 2014-03-22 20:10:00 | 3466.12 | 3466.66 | 3465.01 | 3466.20 | 5.92 | 20513.59 | 3465.72 2014-03-22 20:11:00 | 3466.66 | 3466.66 | 3466.66 | 3466.66 | 0.01 | 38.13 | 3466.66 2014-03-22 20:12:00 | 3466.66 | 3466.68 | 3466.65 | 3466.65 | 0.94 | 3262.14 | 3466.67 2014-03-22 20:13:00 | 3466.65 | 3468.06 | 3466.65 | 3466.83 | 5.68 | 19677.34 | 3467.37 2014-03-22 20:14:00 | 3467.54 | 3467.92 | 3466.78 | 3466.78 | 8.53 | 29559.60 | 3467.40 2014-03-22 20:15:00 | 3466.42 | 3467.97 | 3465.75 | 3466.97 | 23.03 | 79838.68 | 3467.18 2014-03-22 20:16:00 | 3467.95 | 3468.02 | 3466.50 | 3467.19 | 10.59 | 36720.50 | 3467.47 2014-03-22 20:17:00 | 3467.73 | 3468.00 | 3466.20 | 3466.21 | 19.99 | 69298.89 | 3466.85 2014-03-22 20:18:00 | 3466.19 | 3467.70 | 3466.19 | 3467.11 | 12.71 | 44050.79 | 3466.93 2014-03-22 20:19:00 | 3466.30 | 3467.98 | 3466.27 | 3466.76 | 30.46 | 105592.73 | 3467.17 2014-03-22 20:20:00 | 3466.82 | 3467.98 | 3466.25 | 3467.95 | 15.34 | 53173.82 | 3466.80 2014-03-22 20:21:00 | 3467.89 | 3468.00 | 3466.63 | 3468.00 | 19.42 | 67329.17 | 3467.00 2014-03-22 20:22:00 | 3468.00 | 3468.00 | 3466.82 | 3467.83 | 24.39 | 84568.81 | 3467.78 2014-03-22 20:23:00 | 3466.80 | 3467.67 | 3466.80 | 3467.67 | 4.73 | 16398.04 | 3466.82 2014-03-22 20:24:00 | 3467.55 | 3469.21 | 3466.69 | 3469.21 | 34.90 | 121008.30 | 3467.39 2014-03-22 20:25:00 | 3469.27 | 3469.88 | 3468.36 | 3469.41 | 31.04 | 107673.73 | 3469.21 2014-03-22 20:26:00 | 3469.41 | 3469.90 | 3469.41 | 3469.46 | 0.60 | 2074.87 | 3469.68 2014-03-22 20:27:00 | 3469.20 | 3469.90 | 3468.66 | 3469.38 | 9.33 | 32369.47 | 3469.40 2014-03-22 20:28:00 | 3469.31 | 3469.90 | 3469.31 | 3469.90 | 6.83 | 23700.27 | 3469.52 2014-03-22 20:29:00 | 3469.82 | 3469.90 | 3468.45 | 3469.90 | 11.54 | 40021.38 | 3469.26 2014-03-22 20:30:00 | 3469.90 | 3469.90 | 3469.16 | 3469.16 | 43.55 | 151096.50 | 3469.89 2014-03-22 20:31:00 | 3470.15 | 3470.20 | 3468.39 | 3469.78 | 6.89 | 23892.58 | 3469.23 2014-03-22 20:32:00 | 3469.09 | 3469.09 | 3469.09 | 3469.09 | 0.13 | 454.45 | 3469.09 2014-03-22 20:33:00 | . | . | . | . | . | . | . 2014-03-22 20:34:00 | 3469.11 | 3469.11 | 3469.11 | 3469.11 | 0.30 | 1040.73 | 3469.11 2014-03-22 20:35:00 | 3469.10 | 3471.08 | 3469.10 | 3469.80 | 2.07 | 7179.35 | 3469.96 2014-03-22 20:36:00 | 3469.93 | 3470.55 | 3469.79 | 3469.84 | 21.84 | 75803.67 | 3470.23 2014-03-22 20:37:00 | 3469.40 | 3470.86 | 3469.38 | 3470.86 | 32.94 | 114284.85 | 3470.01 2014-03-22 20:38:00 | 3469.99 | 3469.99 | 3469.39 | 3469.43 | 0.83 | 2890.03 | 3469.42 2014-03-22 20:39:00 | . | . | . | . | . | . | . 2014-03-22 20:40:00 | 3469.94 | 3469.96 | 3469.94 | 3469.96 | 0.24 | 843.20 | 3469.96 2014-03-22 20:41:00 | 3469.89 | 3469.91 | 3469.89 | 3469.91 | 42.22 | 146506.53 | 3469.91 2014-03-22 20:42:00 | 3469.32 | 3469.91 | 3469.32 | 3469.91 | 45.68 | 158518.19 | 3469.88 2014-03-22 20:43:00 | . | . | . | . | . | . | . 2014-03-22 20:44:00 | 3469.01 | 3469.91 | 3469.01 | 3469.91 | 46.19 | 160288.74 | 3469.90 2014-03-22 20:45:00 | 3470.01 | 3472.00 | 3469.17 | 3469.85 | 5.01 | 17370.57 | 3469.95 2014-03-22 20:46:00 | 3469.87 | 3469.91 | 3469.87 | 3469.91 | 32.55 | 112938.60 | 3469.91 2014-03-22 20:47:00 | 3469.91 | 3469.91 | 3467.00 | 3467.36 | 8.53 | 29596.41 | 3469.28 2014-03-22 20:48:00 | 3467.36 | 3469.91 | 3467.33 | 3468.97 | 44.45 | 154196.14 | 3468.98 2014-03-22 20:49:00 | 3469.91 | 3472.00 | 3467.88 | 3468.08 | 30.01 | 104133.68 | 3469.62 2014-03-22 20:50:00 | 3468.10 | 3469.91 | 3468.10 | 3469.80 | 51.50 | 178663.36 | 3469.39 2014-03-22 20:51:00 | 3469.50 | 3469.91 | 3469.50 | 3469.91 | 39.62 | 137467.36 | 3469.91 2014-03-22 20:52:00 | 3469.91 | 3476.00 | 3469.91 | 3472.21 | 20.75 | 72056.08 | 3472.92 2014-03-22 20:53:00 | 3471.27 | 3475.91 | 3471.27 | 3472.79 | 2.48 | 8603.91 | 3473.52 2014-03-22 20:54:00 | 3473.65 | 3474.03 | 3470.14 | 3470.60 | 13.77 | 47824.79 | 3472.36 2014-03-22 20:55:00 | 3470.36 | 3476.00 | 3469.91 | 3473.45 | 5.17 | 17957.83 | 3473.47 2014-03-22 20:56:00 | 3476.37 | 3476.85 | 3472.74 | 3476.37 | 24.17 | 83980.81 | 3475.02 2014-03-22 20:57:00 | 3473.74 | 3477.00 | 3472.69 | 3473.60 | 26.67 | 92663.63 | 3474.84 2014-03-22 20:58:00 | 3474.19 | 3476.01 | 3473.63 | 3474.24 | 20.34 | 70659.78 | 3474.62 2014-03-22 20:59:00 | 3474.22 | 3475.20 | 3468.66 | 3474.68 | 20.69 | 71900.55 | 3474.63 2014-03-22 21:00:00 | 3474.12 | 3476.03 | 3474.12 | 3475.99 | 64.40 | 223843.28 | 3475.77 2014-03-22 21:01:00 | 3475.99 | 3477.00 | 3475.99 | 3477.00 | 20.17 | 70096.47 | 3476.15 2014-03-22 21:02:00 | 3477.00 | 3478.00 | 3476.04 | 3477.64 | 9.31 | 32377.15 | 3477.67 2014-03-22 21:03:00 | 3478.00 | 3481.00 | 3476.78 | 3479.70 | 60.10 | 209141.10 | 3479.65 2014-03-22 21:04:00 | 3479.68 | 3480.66 | 3478.86 | 3479.25 | 8.96 | 31186.00 | 3479.80 2014-03-22 21:05:00 | 3479.27 | 3480.00 | 3476.39 | 3479.31 | 4.93 | 17139.64 | 3479.42 2014-03-22 21:06:00 | 3480.22 | 3480.22 | 3478.55 | 3480.18 | 23.82 | 82890.45 | 3479.87 2014-03-22 21:07:00 | 3479.11 | 3479.94 | 3478.57 | 3478.64 | 7.36 | 25593.23 | 3479.23 2014-03-22 21:08:00 | 3478.96 | 3479.76 | 3478.72 | 3478.74 | 24.73 | 86021.94 | 3479.01 2014-03-22 21:09:00 | 3478.86 | 3480.10 | 3473.64 | 3478.86 | 19.44 | 67627.02 | 3478.94 2014-03-22 21:10:00 | 3478.74 | 3479.44 | 3475.31 | 3479.00 | 46.24 | 160859.84 | 3478.65 2014-03-22 21:11:00 | 3479.00 | 3479.00 | 3478.82 | 3478.82 | 3.73 | 12966.03 | 3478.94 2014-03-22 21:12:00 | . | . | . | . | . | . | . 2014-03-22 21:13:00 | 3478.87 | 3479.17 | 3477.56 | 3478.70 | 9.26 | 32203.80 | 3478.48 2014-03-22 21:14:00 | 3478.19 | 3479.09 | 3478.19 | 3478.48 | 0.10 | 351.33 | 3478.50 2014-03-22 21:15:00 | 3478.28 | 3479.23 | 3476.08 | 3476.12 | 21.69 | 75438.45 | 3478.19 2014-03-22 21:16:00 | 3477.77 | 3477.77 | 3475.55 | 3477.75 | 13.66 | 47489.08 | 3477.02 2014-03-22 21:17:00 | 3477.26 | 3478.25 | 3476.40 | 3478.17 | 18.01 | 62613.71 | 3477.57 2014-03-22 21:18:00 | 3478.17 | 3478.63 | 3478.15 | 3478.60 | 3.40 | 11826.72 | 3478.45 2014-03-22 21:19:00 | 3478.57 | 3478.57 | 3477.23 | 3477.84 | 15.98 | 55594.93 | 3478.38 2014-03-22 21:20:00 | 3478.58 | 3479.04 | 3477.23 | 3479.04 | 40.46 | 140736.63 | 3478.67 2014-03-22 21:21:00 | 3479.02 | 3479.82 | 3479.00 | 3479.61 | 6.71 | 23341.52 | 3479.65 2014-03-22 21:22:00 | 3479.99 | 3479.99 | 3479.17 | 3479.56 | 26.94 | 93747.43 | 3479.60 2014-03-22 21:23:00 | 3479.78 | 3479.78 | 3479.00 | 3479.00 | 2.84 | 9881.66 | 3479.46 2014-03-22 21:24:00 | 3479.00 | 3479.93 | 3479.00 | 3479.00 | 18.13 | 63072.46 | 3479.48 2014-03-22 21:25:00 | 3479.65 | 3481.41 | 3479.00 | 3481.13 | 17.01 | 59205.08 | 3479.99 2014-03-22 21:26:00 | 3480.82 | 3480.82 | 3479.00 | 3480.13 | 38.67 | 134570.77 | 3480.34 2014-03-22 21:27:00 | . | . | . | . | . | . | . 2014-03-22 21:28:00 | . | . | . | . | . | . | . 2014-03-22 21:29:00 | 3480.29 | 3480.35 | 3479.00 | 3479.98 | 3.03 | 10551.72 | 3480.12 2014-03-22 21:30:00 | 3480.10 | 3480.34 | 3479.05 | 3479.18 | 22.49 | 78240.64 | 3479.68 2014-03-22 21:31:00 | 3480.24 | 3480.27 | 3479.56 | 3480.25 | 11.94 | 41552.51 | 3480.11 2014-03-22 21:32:00 | 3480.21 | 3480.31 | 3479.09 | 3479.09 | 5.35 | 18604.02 | 3479.99 2014-03-22 21:33:00 | 3480.36 | 3481.06 | 3479.51 | 3479.56 | 6.39 | 22242.02 | 3480.21 2014-03-22 21:34:00 | 3480.15 | 3480.15 | 3475.30 | 3480.06 | 9.42 | 32770.26 | 3479.90 2014-03-22 21:35:00 | 3479.91 | 3480.07 | 3475.40 | 3478.32 | 36.94 | 128497.70 | 3478.17 2014-03-22 21:36:00 | 3476.83 | 3479.15 | 3475.38 | 3478.14 | 21.75 | 75643.17 | 3477.53 2014-03-22 21:37:00 | 3479.13 | 3480.21 | 3475.38 | 3478.47 | 24.98 | 86846.34 | 3477.19 2014-03-22 21:38:00 | 3477.04 | 3477.22 | 3474.50 | 3477.20 | 10.53 | 36597.26 | 3475.85 2014-03-22 21:39:00 | 3477.22 | 3477.22 | 3474.87 | 3475.05 | 3.67 | 12744.94 | 3476.52 2014-03-22 21:40:00 | 3476.75 | 3476.75 | 3474.52 | 3475.34 | 19.55 | 67938.40 | 3475.82 2014-03-22 21:41:00 | 3475.34 | 3475.34 | 3472.21 | 3474.16 | 15.06 | 52333.95 | 3474.34 2014-03-22 21:42:00 | 3474.15 | 3476.94 | 3467.02 | 3474.64 | 44.47 | 154475.33 | 3473.78 2014-03-22 21:43:00 | 3477.55 | 3478.97 | 3474.74 | 3477.18 | 30.77 | 106986.15 | 3476.51 2014-03-22 21:44:00 | 3477.20 | 3480.00 | 3475.12 | 3475.12 | 35.42 | 123157.02 | 3477.44 2014-03-22 21:45:00 | 3477.00 | 3477.00 | 3475.00 | 3476.69 | 25.95 | 90216.42 | 3476.55 2014-03-22 21:46:00 | 3476.54 | 3476.67 | 3475.00 | 3475.00 | 1.73 | 6008.81 | 3475.31 2014-03-22 21:47:00 | 3474.98 | 3480.18 | 3474.61 | 3476.67 | 18.76 | 65188.59 | 3475.24 2014-03-22 21:48:00 | 3479.58 | 3480.18 | 3471.66 | 3476.76 | 15.12 | 52554.67 | 3476.07 2014-03-22 21:49:00 | 3476.00 | 3480.18 | 3469.92 | 3474.52 | 30.85 | 107182.92 | 3474.55 2014-03-22 21:50:00 | 3474.52 | 3475.50 | 3473.42 | 3475.48 | 21.76 | 75583.56 | 3474.15 2014-03-22 21:51:00 | 3475.00 | 3477.22 | 3474.54 | 3475.89 | 7.87 | 27342.08 | 3475.98 2014-03-22 21:52:00 | 3476.42 | 3476.89 | 3474.22 | 3475.00 | 16.87 | 58641.79 | 3475.27 2014-03-22 21:53:00 | 3475.00 | 3475.00 | 3474.84 | 3474.84 | 1.95 | 6783.10 | 3474.95 2014-03-22 21:54:00 | 3475.00 | 3475.85 | 3474.19 | 3474.24 | 6.48 | 22515.68 | 3474.64 2014-03-22 21:55:00 | 3476.46 | 3477.30 | 3474.30 | 3475.59 | 20.21 | 70242.04 | 3475.09 2014-03-22 21:56:00 | 3474.95 | 3476.71 | 3473.95 | 3474.75 | 5.16 | 17912.56 | 3474.79 2014-03-22 21:57:00 | 3474.75 | 3479.45 | 3473.22 | 3474.05 | 19.86 | 69004.53 | 3475.07 2014-03-22 21:58:00 | 3473.11 | 3479.50 | 3470.24 | 3472.50 | 23.59 | 81949.28 | 3473.60 2014-03-22 21:59:00 | 3472.48 | 3474.81 | 3472.48 | 3474.30 | 1.76 | 6104.25 | 3474.25 2014-03-22 22:00:00 | 3473.56 | 3474.57 | 3472.68 | 3474.13 | 3.32 | 11540.69 | 3474.02 2014-03-22 22:01:00 | . | . | . | . | . | . | . 2014-03-22 22:02:00 | 3475.40 | 3479.47 | 3474.83 | 3475.46 | 16.13 | 56074.08 | 3476.60 2014-03-22 22:03:00 | 3478.74 | 3479.47 | 3475.64 | 3475.72 | 28.32 | 98474.40 | 3477.69 2014-03-22 22:04:00 | 3479.45 | 3479.45 | 3476.08 | 3477.09 | 4.32 | 15009.09 | 3476.74 2014-03-22 22:05:00 | 3476.52 | 3477.11 | 3476.08 | 3476.94 | 10.33 | 35916.11 | 3476.87 2014-03-22 22:06:00 | 3477.60 | 3480.19 | 3476.00 | 3477.55 | 13.19 | 45891.61 | 3478.22 2014-03-22 22:07:00 | 3477.90 | 3478.32 | 3476.18 | 3478.29 | 28.32 | 98493.36 | 3477.50 2014-03-22 22:08:00 | 3478.54 | 3480.00 | 3477.83 | 3480.00 | 11.92 | 41470.89 | 3478.81 2014-03-22 22:09:00 | 3479.33 | 3482.29 | 3478.40 | 3481.11 | 21.24 | 73922.27 | 3479.84 2014-03-22 22:10:00 | 3479.94 | 3486.23 | 3479.56 | 3486.00 | 51.82 | 180523.29 | 3483.59 2014-03-22 22:11:00 | 3486.00 | 3489.93 | 3485.32 | 3486.15 | 31.93 | 111375.07 | 3487.99 2014-03-22 22:12:00 | 3489.81 | 3490.00 | 3486.27 | 3490.00 | 8.61 | 30034.52 | 3489.95 2014-03-22 22:13:00 | 3488.01 | 3489.98 | 3486.38 | 3489.98 | 24.58 | 85724.66 | 3487.58 2014-03-22 22:14:00 | 3487.51 | 3489.98 | 3487.51 | 3489.98 | 8.97 | 31300.36 | 3488.28 2014-03-22 22:15:00 | 3488.13 | 3495.00 | 3488.13 | 3492.77 | 37.92 | 132331.52 | 3489.76 2014-03-22 22:16:00 | 3492.77 | 3494.92 | 3482.85 | 3486.51 | 37.59 | 131163.84 | 3489.70 2014-03-22 22:17:00 | 3489.98 | 3494.99 | 3483.00 | 3490.77 | 20.92 | 73051.35 | 3492.11 2014-03-22 22:18:00 | 3491.87 | 3500.00 | 3485.02 | 3491.32 | 69.98 | 244680.16 | 3496.43 2014-03-22 22:19:00 | 3493.19 | 3500.00 | 3490.62 | 3500.00 | 108.17 | 378462.89 | 3498.75 2014-03-22 22:20:00 | 3499.73 | 3499.73 | 3485.29 | 3491.37 | 18.77 | 65545.52 | 3492.22 2014-03-22 22:21:00 | 3491.91 | 3500.00 | 3486.62 | 3495.97 | 114.22 | 399618.67 | 3498.83 2014-03-22 22:22:00 | 3495.95 | 3496.02 | 3488.48 | 3489.00 | 17.99 | 62860.51 | 3493.42 2014-03-22 22:23:00 | 3493.95 | 3494.12 | 3489.15 | 3491.30 | 12.76 | 44559.87 | 3491.88 2014-03-22 22:24:00 | 3490.51 | 3492.36 | 3486.00 | 3488.47 | 23.01 | 80316.18 | 3490.04 2014-03-22 22:25:00 | 3488.45 | 3488.47 | 3486.02 | 3488.38 | 14.11 | 49194.41 | 3486.49 2014-03-22 22:26:00 | 3486.12 | 3505.00 | 3486.10 | 3495.64 | 123.62 | 433003.36 | 3502.58 2014-03-22 22:27:00 | 3487.25 | 3495.38 | 3487.25 | 3487.53 | 5.93 | 20675.75 | 3488.40 2014-03-22 22:28:00 | 3495.24 | 3495.24 | 3486.79 | 3488.48 | 15.85 | 55317.89 | 3490.53 2014-03-22 22:29:00 | 3488.09 | 3499.97 | 3487.83 | 3491.12 | 32.54 | 113587.22 | 3490.59 2014-03-22 22:30:00 | 3491.12 | 3497.98 | 3491.12 | 3493.00 | 20.85 | 72829.44 | 3493.69 2014-03-22 22:31:00 | 3497.46 | 3497.46 | 3491.22 | 3491.27 | 13.38 | 46758.42 | 3494.39 2014-03-22 22:32:00 | 3491.31 | 3498.94 | 3491.22 | 3493.68 | 21.65 | 75608.55 | 3492.47 2014-03-22 22:33:00 | 3498.64 | 3499.98 | 3491.22 | 3494.63 | 35.42 | 123805.94 | 3494.97 2014-03-22 22:34:00 | 3495.91 | 3498.70 | 3491.68 | 3493.78 | 28.28 | 98826.08 | 3494.43 2014-03-22 22:35:00 | 3494.39 | 3495.99 | 3489.36 | 3493.08 | 42.49 | 148399.09 | 3492.40 2014-03-22 22:36:00 | 3492.96 | 3493.10 | 3490.16 | 3490.16 | 25.63 | 89483.19 | 3491.35 2014-03-22 22:37:00 | 3490.11 | 3490.11 | 3487.00 | 3487.00 | 10.16 | 35458.89 | 3488.33 2014-03-22 22:38:00 | 3487.00 | 3490.00 | 3486.00 | 3486.06 | 22.00 | 76727.26 | 3488.40 2014-03-22 22:39:00 | 3486.99 | 3486.99 | 3486.73 | 3486.73 | 0.62 | 2161.84 | 3486.84 2014-03-22 22:40:00 | 3486.73 | 3491.11 | 3486.00 | 3489.32 | 18.19 | 63411.44 | 3486.44 2014-03-22 22:41:00 | 3487.72 | 3491.14 | 3483.54 | 3486.50 | 26.08 | 90915.54 | 3486.16 2014-03-22 22:42:00 | 3486.04 | 3493.99 | 3486.04 | 3488.30 | 13.52 | 47185.26 | 3489.52 2014-03-22 22:43:00 | 3486.79 | 3488.28 | 3486.53 | 3487.04 | 5.57 | 19433.36 | 3487.06 2014-03-22 22:44:00 | 3487.96 | 3491.51 | 3486.30 | 3487.17 | 14.09 | 49127.39 | 3487.92 2014-03-22 22:45:00 | 3487.00 | 3488.67 | 3485.52 | 3487.41 | 16.81 | 58607.79 | 3487.31 2014-03-22 22:46:00 | 3488.00 | 3488.31 | 3486.86 | 3488.29 | 18.31 | 63862.29 | 3487.65 2014-03-22 22:47:00 | 3488.28 | 3492.57 | 3488.00 | 3492.43 | 15.90 | 55498.44 | 3490.69 2014-03-22 22:48:00 | 3491.46 | 3492.32 | 3488.77 | 3489.36 | 34.33 | 119837.13 | 3490.44 2014-03-22 22:49:00 | 3489.84 | 3491.40 | 3488.77 | 3488.77 | 19.39 | 67648.38 | 3489.73 2014-03-22 22:50:00 | 3488.70 | 3489.70 | 3487.92 | 3489.15 | 13.04 | 45492.39 | 3488.68 2014-03-22 22:51:00 | 3487.69 | 3492.95 | 3487.69 | 3488.49 | 44.98 | 156992.82 | 3490.36 2014-03-22 22:52:00 | 3490.24 | 3491.48 | 3488.97 | 3491.48 | 8.99 | 31367.51 | 3489.54 2014-03-22 22:53:00 | 3491.42 | 3491.48 | 3489.14 | 3490.26 | 7.08 | 24693.55 | 3490.25 2014-03-22 22:54:00 | 3490.28 | 3493.31 | 3490.20 | 3491.61 | 14.99 | 52332.31 | 3491.61 2014-03-22 22:55:00 | 3492.62 | 3496.07 | 3489.36 | 3492.31 | 12.40 | 43355.56 | 3495.29 2014-03-22 22:56:00 | 3495.86 | 3497.08 | 3492.23 | 3494.45 | 10.88 | 38027.07 | 3493.85 2014-03-22 22:57:00 | 3496.61 | 3497.00 | 3490.00 | 3493.83 | 36.55 | 127726.91 | 3494.96 2014-03-22 22:58:00 | 3494.14 | 3494.14 | 3491.22 | 3493.57 | 8.69 | 30342.76 | 3493.30 2014-03-22 22:59:00 | 3493.42 | 3494.00 | 3492.70 | 3493.33 | 17.45 | 60947.74 | 3493.71 2014-03-22 23:00:00 | 3493.15 | 3495.45 | 3492.98 | 3493.94 | 13.98 | 48831.24 | 3493.69 2014-03-22 23:01:00 | 3492.91 | 3494.57 | 3490.36 | 3492.57 | 46.36 | 161898.85 | 3492.36 2014-03-22 23:02:00 | 3492.65 | 3492.72 | 3489.29 | 3490.51 | 46.92 | 163801.17 | 3491.07 2014-03-22 23:03:00 | 3491.65 | 3493.98 | 3491.00 | 3493.20 | 15.06 | 52596.56 | 3492.70 2014-03-22 23:04:00 | 3493.39 | 3500.00 | 3488.35 | 3494.29 | 48.05 | 167868.67 | 3493.55 2014-03-22 23:05:00 | 3494.53 | 3499.00 | 3491.53 | 3498.90 | 41.35 | 144600.89 | 3497.17 2014-03-22 23:06:00 | 3498.99 | 3501.99 | 3491.53 | 3494.39 | 41.07 | 143679.04 | 3498.73 2014-03-22 23:07:00 | 3494.38 | 3499.51 | 3494.38 | 3494.61 | 33.03 | 115512.11 | 3496.76 2014-03-22 23:08:00 | 3494.79 | 3496.38 | 3490.01 | 3494.41 | 51.88 | 181220.97 | 3493.35 2014-03-22 23:09:00 | 3493.83 | 3499.99 | 3492.79 | 3494.61 | 149.53 | 523148.53 | 3498.64 2014-03-22 23:10:00 | 3494.86 | 3497.48 | 3491.12 | 3494.29 | 47.03 | 164416.72 | 3496.00 2014-03-22 23:11:00 | 3494.19 | 3494.98 | 3492.00 | 3494.15 | 25.25 | 88235.95 | 3493.94 2014-03-22 23:12:00 | 3492.99 | 3494.49 | 3492.00 | 3492.66 | 17.87 | 62429.48 | 3492.75 2014-03-22 23:13:00 | 3492.74 | 3497.64 | 3492.00 | 3495.29 | 49.40 | 172590.87 | 3493.95 2014-03-22 23:14:00 | 3494.81 | 3496.87 | 3492.00 | 3494.65 | 33.69 | 117741.09 | 3494.84 2014-03-22 23:15:00 | 3493.91 | 3494.95 | 3491.02 | 3493.79 | 42.09 | 147028.04 | 3493.27 2014-03-22 23:16:00 | 3492.69 | 3493.97 | 3492.00 | 3493.25 | 13.25 | 46269.27 | 3493.07 2014-03-22 23:17:00 | 3492.25 | 3492.25 | 3491.00 | 3491.79 | 0.80 | 2782.94 | 3491.77 2014-03-22 23:18:00 | 3491.00 | 3493.31 | 3491.00 | 3492.13 | 7.96 | 27797.60 | 3491.72 2014-03-22 23:19:00 | 3492.80 | 3492.80 | 3492.40 | 3492.40 | 9.82 | 34281.38 | 3492.75 2014-03-22 23:20:00 | 3492.29 | 3494.00 | 3492.29 | 3493.59 | 8.13 | 28415.57 | 3493.43 2014-03-22 23:21:00 | 3492.46 | 3493.97 | 3492.39 | 3493.64 | 25.31 | 88407.69 | 3493.41 2014-03-22 23:22:00 | 3493.37 | 3493.99 | 3489.00 | 3490.00 | 40.79 | 142453.18 | 3492.18 2014-03-22 23:23:00 | 3489.00 | 3491.37 | 3485.00 | 3488.40 | 24.97 | 87099.21 | 3487.74 2014-03-22 23:24:00 | 3489.58 | 3489.58 | 3485.00 | 3489.08 | 32.60 | 113679.13 | 3487.52 2014-03-22 23:25:00 | 3485.00 | 3489.16 | 3483.87 | 3486.19 | 25.31 | 88262.03 | 3486.69 2014-03-22 23:26:00 | 3486.63 | 3488.89 | 3485.62 | 3488.00 | 11.27 | 39292.34 | 3488.00 2014-03-22 23:27:00 | 3488.00 | 3489.00 | 3483.87 | 3486.01 | 24.00 | 83679.71 | 3487.24 2014-03-22 23:28:00 | 3483.89 | 3486.22 | 3481.22 | 3484.00 | 29.68 | 103393.63 | 3484.08 2014-03-22 23:29:00 | 3481.73 | 3486.80 | 3481.73 | 3486.06 | 32.67 | 113867.06 | 3485.48 2014-03-22 23:30:00 | 3486.88 | 3486.90 | 3484.38 | 3485.90 | 18.63 | 64935.75 | 3485.73 2014-03-22 23:31:00 | 3486.02 | 3486.02 | 3484.57 | 3485.15 | 22.76 | 79322.19 | 3485.16 2014-03-22 23:32:00 | 3485.43 | 3487.00 | 3485.00 | 3485.98 | 26.62 | 92792.96 | 3485.71 2014-03-22 23:33:00 | 3486.00 | 3489.00 | 3485.98 | 3488.00 | 26.48 | 92360.20 | 3487.53 2014-03-22 23:34:00 | 3487.52 | 3487.52 | 3481.12 | 3485.97 | 53.30 | 185769.57 | 3485.23 2014-03-22 23:35:00 | 3485.72 | 3489.00 | 3484.22 | 3489.00 | 10.10 | 35206.12 | 3487.14 2014-03-22 23:36:00 | 3485.79 | 3486.79 | 3485.26 | 3486.79 | 9.10 | 31704.06 | 3485.50 2014-03-22 23:37:00 | 3486.70 | 3489.00 | 3485.99 | 3486.27 | 28.32 | 98761.14 | 3487.33 2014-03-22 23:38:00 | 3486.26 | 3486.26 | 3486.17 | 3486.17 | 1.71 | 5943.95 | 3486.19 2014-03-22 23:39:00 | 3486.84 | 3487.25 | 3485.70 | 3485.70 | 7.60 | 26500.98 | 3486.51 2014-03-22 23:40:00 | 3485.63 | 3485.63 | 3485.45 | 3485.45 | 5.04 | 17567.57 | 3485.63 2014-03-22 23:41:00 | 3485.44 | 3486.44 | 3481.30 | 3483.24 | 7.45 | 25948.78 | 3483.53 2014-03-22 23:42:00 | 3481.30 | 3483.23 | 3479.98 | 3480.11 | 15.50 | 53961.74 | 3480.73 2014-03-22 23:43:00 | 3480.09 | 3481.00 | 3478.00 | 3480.00 | 20.98 | 73000.87 | 3479.71 2014-03-22 23:44:00 | 3478.64 | 3483.00 | 3478.01 | 3480.00 | 25.75 | 89610.86 | 3479.76 2014-03-22 23:45:00 | 3480.00 | 3482.86 | 3478.11 | 3479.65 | 49.07 | 170744.22 | 3479.82 2014-03-22 23:46:00 | 3478.00 | 3480.00 | 3478.00 | 3480.00 | 19.13 | 66539.29 | 3478.81 2014-03-22 23:47:00 | 3478.84 | 3479.84 | 3478.10 | 3479.79 | 27.40 | 95297.40 | 3478.64 2014-03-22 23:48:00 | 3478.89 | 3478.95 | 3477.00 | 3477.00 | 9.01 | 31346.28 | 3478.28 2014-03-22 23:49:00 | 3477.00 | 3478.00 | 3477.00 | 3477.99 | 10.85 | 37731.98 | 3477.92 2014-03-22 23:50:00 | 3477.00 | 3477.09 | 3477.00 | 3477.00 | 2.88 | 10006.95 | 3477.05 2014-03-22 23:51:00 | 3477.96 | 3477.96 | 3477.96 | 3477.96 | 0.08 | 267.80 | 3477.96 2014-03-22 23:52:00 | 3477.84 | 3478.00 | 3477.71 | 3478.00 | 14.60 | 50781.78 | 3477.97 2014-03-22 23:53:00 | 3478.13 | 3478.98 | 3477.96 | 3477.96 | 4.90 | 17041.35 | 3478.54 2014-03-22 23:54:00 | 3477.96 | 3477.96 | 3477.37 | 3477.90 | 9.22 | 32076.62 | 3477.89 2014-03-22 23:55:00 | 3478.36 | 3479.84 | 3478.00 | 3479.84 | 37.65 | 130974.96 | 3478.66 2014-03-22 23:56:00 | 3479.98 | 3484.26 | 3479.66 | 3483.61 | 37.74 | 131391.40 | 3481.58 2014-03-22 23:57:00 | 3480.98 | 3484.07 | 3480.09 | 3480.97 | 20.47 | 71268.13 | 3480.91 2014-03-22 23:58:00 | 3481.02 | 3481.02 | 3480.00 | 3480.91 | 11.82 | 41150.33 | 3480.24 2014-03-22 23:59:00 | 3480.95 | 3480.95 | 3479.98 | 3480.33 | 18.25 | 63510.39 | 3480.40 2014-03-23 00:00:00 | 3480.33 | 3480.77 | 3479.91 | 3480.34 | 27.31 | 95056.71 | 3480.27 2014-03-23 00:01:00 | 3480.00 | 3481.22 | 3480.00 | 3481.22 | 16.54 | 57575.40 | 3480.35 2014-03-23 00:02:00 | 3480.77 | 3480.88 | 3480.07 | 3480.57 | 10.77 | 37473.67 | 3480.42 2014-03-23 00:03:00 | 3480.57 | 3480.57 | 3480.00 | 3480.00 | 6.06 | 21075.26 | 3480.06 2014-03-23 00:04:00 | 3479.96 | 3479.98 | 3479.16 | 3479.16 | 0.91 | 3156.28 | 3479.91 2014-03-23 00:05:00 | 3479.01 | 3479.98 | 3478.06 | 3479.31 | 16.59 | 57709.92 | 3479.44 2014-03-23 00:06:00 | 3479.47 | 3479.47 | 3477.07 | 3477.24 | 44.64 | 155273.16 | 3478.03 2014-03-23 00:07:00 | 3477.26 | 3478.24 | 3476.61 | 3477.07 | 5.83 | 20270.60 | 3477.54 2014-03-23 00:08:00 | 3477.02 | 3477.98 | 3473.09 | 3473.88 | 9.18 | 31914.86 | 3475.05 2014-03-23 00:09:00 | 3473.86 | 3475.02 | 3472.98 | 3474.92 | 44.70 | 155316.75 | 3474.41 2014-03-23 00:10:00 | 3473.91 | 3475.80 | 3473.00 | 3474.37 | 37.18 | 129193.93 | 3474.64 2014-03-23 00:11:00 | 3475.89 | 3477.45 | 3474.75 | 3474.77 | 29.22 | 101557.87 | 3475.87 2014-03-23 00:12:00 | 3474.79 | 3474.79 | 3473.39 | 3474.73 | 39.06 | 135729.15 | 3474.53 2014-03-23 00:13:00 | 3474.73 | 3474.73 | 3473.33 | 3474.73 | 27.29 | 94813.13 | 3474.03 2014-03-23 00:14:00 | 3473.33 | 3474.73 | 3470.00 | 3470.00 | 13.84 | 48057.93 | 3471.89 2014-03-23 00:15:00 | 3474.96 | 3477.99 | 3471.80 | 3473.00 | 12.01 | 41719.61 | 3474.03 2014-03-23 00:16:00 | 3473.02 | 3473.87 | 3470.00 | 3471.98 | 21.20 | 73604.66 | 3471.43 2014-03-23 00:17:00 | 3473.43 | 3473.73 | 3470.35 | 3470.41 | 17.48 | 60693.11 | 3473.14 2014-03-23 00:18:00 | 3470.35 | 3473.05 | 3467.86 | 3467.86 | 77.59 | 269253.52 | 3470.07 2014-03-23 00:19:00 | 3468.00 | 3468.00 | 3462.00 | 3462.43 | 35.59 | 123311.19 | 3464.87 2014-03-23 00:20:00 | 3462.00 | 3469.71 | 3462.00 | 3467.82 | 64.42 | 223176.33 | 3464.29 2014-03-23 00:21:00 | 3466.00 | 3467.74 | 3464.43 | 3465.97 | 36.51 | 126549.81 | 3466.45 2014-03-23 00:22:00 | 3465.00 | 3466.00 | 3464.04 | 3464.19 | 37.32 | 129317.07 | 3465.27 2014-03-23 00:23:00 | 3464.30 | 3468.69 | 3464.04 | 3466.02 | 17.20 | 59585.05 | 3464.85 2014-03-23 00:24:00 | 3467.86 | 3469.64 | 3466.00 | 3467.80 | 64.94 | 225187.74 | 3467.68 2014-03-23 00:25:00 | 3467.68 | 3467.68 | 3466.20 | 3467.27 | 35.90 | 124449.67 | 3466.95 2014-03-23 00:26:00 | 3467.32 | 3470.00 | 3467.32 | 3468.56 | 33.95 | 117756.65 | 3468.84 2014-03-23 00:27:00 | 3468.53 | 3469.43 | 3468.03 | 3468.59 | 3.51 | 12158.25 | 3468.83 2014-03-23 00:28:00 | 3468.57 | 3468.68 | 3467.05 | 3468.48 | 12.56 | 43544.45 | 3468.30 2014-03-23 00:29:00 | 3469.56 | 3469.68 | 3467.65 | 3468.60 | 23.86 | 82761.58 | 3468.49 2014-03-23 00:30:00 | 3469.83 | 3471.10 | 3469.63 | 3471.10 | 3.56 | 12357.27 | 3470.17 2014-03-23 00:31:00 | 3470.42 | 3471.62 | 3468.00 | 3469.91 | 38.84 | 134794.70 | 3470.16 2014-03-23 00:32:00 | 3470.00 | 3470.90 | 3470.00 | 3470.77 | 12.89 | 44712.91 | 3470.15 2014-03-23 00:33:00 | 3470.79 | 3471.45 | 3469.68 | 3469.76 | 23.80 | 82583.57 | 3470.34 2014-03-23 00:34:00 | 3469.72 | 3471.06 | 3469.70 | 3470.35 | 35.02 | 121511.41 | 3470.17 2014-03-23 00:35:00 | 3471.21 | 3472.00 | 3469.85 | 3470.73 | 15.61 | 54199.82 | 3471.23 2014-03-23 00:36:00 | 3471.52 | 3471.54 | 3470.02 | 3471.54 | 13.56 | 47067.13 | 3471.03 2014-03-23 00:37:00 | 3471.45 | 3471.45 | 3469.96 | 3470.75 | 42.60 | 147832.36 | 3470.65 2014-03-23 00:38:00 | 3470.58 | 3471.45 | 3470.58 | 3471.42 | 3.36 | 11674.00 | 3471.30 2014-03-23 00:39:00 | 3471.45 | 3471.99 | 3470.05 | 3470.52 | 20.94 | 72692.20 | 3470.95 2014-03-23 00:40:00 | 3470.71 | 3471.31 | 3470.20 | 3471.31 | 5.30 | 18403.94 | 3470.48 2014-03-23 00:41:00 | 3470.54 | 3470.54 | 3470.52 | 3470.54 | 0.72 | 2505.72 | 3470.53 2014-03-23 00:42:00 | 3470.52 | 3471.99 | 3470.20 | 3470.20 | 3.42 | 11881.64 | 3471.12 2014-03-23 00:43:00 | 3470.52 | 3470.52 | 3470.01 | 3470.44 | 22.96 | 79664.66 | 3470.47 2014-03-23 00:44:00 | 3470.44 | 3471.06 | 3470.44 | 3471.06 | 0.90 | 3123.58 | 3470.65 2014-03-23 00:45:00 | 3471.05 | 3471.99 | 3470.18 | 3470.76 | 31.75 | 110185.93 | 3470.97 2014-03-23 00:46:00 | 3471.28 | 3471.88 | 3470.16 | 3471.29 | 50.00 | 173560.34 | 3471.00 2014-03-23 00:47:00 | 3470.43 | 3471.99 | 3469.99 | 3470.13 | 73.62 | 255526.35 | 3471.02 2014-03-23 00:48:00 | 3470.07 | 3470.07 | 3468.55 | 3468.57 | 10.17 | 35266.44 | 3469.06 2014-03-23 00:49:00 | 3469.00 | 3471.78 | 3468.14 | 3468.92 | 20.92 | 72576.73 | 3469.58 2014-03-23 00:50:00 | 3468.57 | 3469.85 | 3468.42 | 3468.96 | 41.93 | 145464.21 | 3469.05 2014-03-23 00:51:00 | 3468.96 | 3471.50 | 3468.96 | 3471.50 | 13.01 | 45159.13 | 3471.11 2014-03-23 00:52:00 | . | . | . | . | . | . | . 2014-03-23 00:53:00 | 3471.50 | 3471.60 | 3471.02 | 3471.04 | 1.71 | 5928.70 | 3471.14 2014-03-23 00:54:00 | 3471.00 | 3471.04 | 3471.00 | 3471.00 | 12.37 | 42918.96 | 3471.00 2014-03-23 00:55:00 | 3471.23 | 3472.99 | 3471.23 | 3472.92 | 17.17 | 59606.62 | 3472.57 2014-03-23 00:56:00 | 3472.92 | 3473.18 | 3471.45 | 3472.02 | 88.83 | 308447.89 | 3472.22 2014-03-23 00:57:00 | 3472.92 | 3475.55 | 3471.48 | 3475.46 | 26.92 | 93524.31 | 3473.64 2014-03-23 00:58:00 | 3474.74 | 3474.74 | 3473.28 | 3473.32 | 18.72 | 65015.89 | 3473.81 2014-03-23 00:59:00 | 3473.65 | 3474.75 | 3472.89 | 3474.28 | 46.11 | 160161.17 | 3473.84 2014-03-23 01:00:00 | 3474.02 | 3474.02 | 3471.43 | 3471.95 | 20.45 | 71030.83 | 3472.71 2014-03-23 01:01:00 | 3472.67 | 3472.97 | 3470.00 | 3470.01 | 34.90 | 121181.21 | 3472.24 2014-03-23 01:02:00 | 3469.99 | 3470.02 | 3469.06 | 3469.26 | 6.59 | 22848.06 | 3469.19 2014-03-23 01:03:00 | 3469.03 | 3469.96 | 3465.49 | 3468.92 | 22.11 | 76692.63 | 3468.53 2014-03-23 01:04:00 | 3470.07 | 3471.90 | 3468.09 | 3469.86 | 65.51 | 227309.10 | 3470.10 2014-03-23 01:05:00 | 3468.88 | 3470.64 | 3468.00 | 3470.64 | 29.34 | 101768.13 | 3469.17 2014-03-23 01:06:00 | 3470.03 | 3470.24 | 3469.20 | 3469.30 | 54.46 | 188969.70 | 3469.63 2014-03-23 01:07:00 | 3469.29 | 3470.25 | 3469.15 | 3469.29 | 56.30 | 195337.02 | 3469.57 2014-03-23 01:08:00 | 3470.29 | 3470.82 | 3468.81 | 3470.16 | 47.52 | 164881.53 | 3469.66 2014-03-23 01:09:00 | 3469.78 | 3471.68 | 3468.95 | 3469.89 | 27.47 | 95331.78 | 3470.02 2014-03-23 01:10:00 | 3469.87 | 3471.06 | 3469.84 | 3471.04 | 14.09 | 48899.76 | 3470.53 2014-03-23 01:11:00 | 3471.02 | 3472.38 | 3470.60 | 3472.23 | 47.65 | 165401.49 | 3471.25 2014-03-23 01:12:00 | 3473.00 | 3473.02 | 3470.55 | 3471.60 | 30.95 | 107425.16 | 3471.26 2014-03-23 01:13:00 | 3471.15 | 3472.12 | 3471.00 | 3471.00 | 49.27 | 171035.55 | 3471.75 2014-03-23 01:14:00 | 3471.07 | 3472.90 | 3471.02 | 3472.00 | 85.50 | 296844.23 | 3472.07 2014-03-23 01:15:00 | 3471.04 | 3472.00 | 3471.02 | 3472.00 | 10.66 | 36994.70 | 3471.72 2014-03-23 01:16:00 | 3472.00 | 3472.00 | 3472.00 | 3472.00 | 1.68 | 5826.02 | 3472.00 2014-03-23 01:17:00 | 3472.00 | 3472.00 | 3471.42 | 3471.42 | 1.05 | 3631.69 | 3471.97 2014-03-23 01:18:00 | 3471.45 | 3472.94 | 3471.45 | 3471.47 | 39.79 | 138156.62 | 3472.14 2014-03-23 01:19:00 | 3471.84 | 3473.00 | 3471.62 | 3472.78 | 30.28 | 105134.19 | 3472.18 2014-03-23 01:20:00 | 3472.18 | 3472.23 | 3472.18 | 3472.23 | 5.16 | 17909.65 | 3472.21 2014-03-23 01:21:00 | 3471.92 | 3472.61 | 3471.53 | 3472.17 | 24.56 | 85273.02 | 3472.03 2014-03-23 01:22:00 | 3472.11 | 3472.64 | 3471.50 | 3472.46 | 71.05 | 246681.01 | 3471.98 2014-03-23 01:23:00 | 3472.48 | 3472.48 | 3471.45 | 3471.45 | 0.82 | 2857.74 | 3472.35 2014-03-23 01:24:00 | 3472.07 | 3472.68 | 3471.45 | 3471.69 | 22.11 | 76757.82 | 3472.26 2014-03-23 01:25:00 | 3472.54 | 3472.64 | 3471.50 | 3472.64 | 44.78 | 155480.33 | 3472.09 2014-03-23 01:26:00 | 3472.60 | 3472.70 | 3472.00 | 3472.00 | 0.70 | 2430.83 | 3472.61 2014-03-23 01:27:00 | 3472.10 | 3473.03 | 3472.10 | 3473.03 | 5.59 | 19395.91 | 3472.86 2014-03-23 01:28:00 | 3473.44 | 3476.46 | 3473.44 | 3476.44 | 6.86 | 23850.30 | 3475.20 2014-03-23 01:29:00 | 3476.44 | 3480.00 | 3475.86 | 3477.08 | 74.75 | 259997.22 | 3478.22 2014-03-23 01:30:00 | 3478.44 | 3480.57 | 3476.68 | 3479.45 | 50.24 | 174776.26 | 3479.03 2014-03-23 01:31:00 | 3480.25 | 3482.73 | 3480.23 | 3482.49 | 76.72 | 267095.69 | 3481.66 2014-03-23 01:32:00 | 3481.15 | 3481.97 | 3479.94 | 3480.15 | 83.53 | 290713.94 | 3480.44 2014-03-23 01:33:00 | 3480.64 | 3480.64 | 3478.55 | 3479.04 | 39.43 | 137200.94 | 3479.61 2014-03-23 01:34:00 | 3479.93 | 3482.00 | 3479.91 | 3480.63 | 41.79 | 145465.04 | 3481.02 2014-03-23 01:35:00 | 3480.64 | 3482.78 | 3479.51 | 3481.08 | 76.65 | 266783.64 | 3480.68 2014-03-23 01:36:00 | 3481.12 | 3481.14 | 3480.07 | 3481.00 | 7.72 | 26872.36 | 3480.88 2014-03-23 01:37:00 | 3480.09 | 3481.00 | 3479.67 | 3480.96 | 17.86 | 62149.50 | 3480.01 2014-03-23 01:38:00 | 3480.27 | 3480.99 | 3479.52 | 3480.99 | 81.23 | 282690.07 | 3480.25 2014-03-23 01:39:00 | 3480.42 | 3480.99 | 3479.58 | 3480.98 | 79.29 | 275954.44 | 3480.54 2014-03-23 01:40:00 | 3480.98 | 3481.09 | 3479.55 | 3479.55 | 49.85 | 173525.67 | 3480.68 2014-03-23 01:41:00 | 3480.60 | 3480.95 | 3479.50 | 3479.53 | 58.56 | 203785.48 | 3480.00 2014-03-23 01:42:00 | 3480.29 | 3480.96 | 3479.55 | 3479.55 | 103.47 | 360094.94 | 3480.32 2014-03-23 01:43:00 | 3479.55 | 3480.96 | 3478.90 | 3479.15 | 12.62 | 43898.00 | 3479.27 2014-03-23 01:44:00 | 3479.18 | 3480.21 | 3479.18 | 3480.12 | 2.44 | 8483.73 | 3479.79 2014-03-23 01:45:00 | 3480.12 | 3480.12 | 3478.00 | 3479.94 | 6.48 | 22556.55 | 3478.80 2014-03-23 01:46:00 | 3479.01 | 3480.58 | 3478.22 | 3480.12 | 45.24 | 157415.83 | 3479.49 2014-03-23 01:47:00 | 3480.12 | 3480.12 | 3478.00 | 3478.97 | 74.25 | 258339.72 | 3479.32 2014-03-23 01:48:00 | 3479.86 | 3479.86 | 3478.50 | 3478.70 | 93.74 | 326110.39 | 3479.03 2014-03-23 01:49:00 | 3479.05 | 3480.00 | 3478.60 | 3480.00 | 44.74 | 155669.88 | 3479.43 2014-03-23 01:50:00 | 3479.97 | 3479.97 | 3478.85 | 3478.89 | 37.07 | 128975.39 | 3479.61 2014-03-23 01:51:00 | 3479.68 | 3480.05 | 3478.54 | 3479.02 | 98.39 | 342326.16 | 3479.24 2014-03-23 01:52:00 | 3479.96 | 3479.96 | 3478.00 | 3478.45 | 81.05 | 282003.08 | 3479.29 2014-03-23 01:53:00 | 3479.28 | 3479.30 | 3478.02 | 3479.30 | 18.15 | 63139.95 | 3478.78 2014-03-23 01:54:00 | 3479.30 | 3479.93 | 3478.00 | 3478.76 | 26.73 | 92991.70 | 3478.93 2014-03-23 01:55:00 | 3478.76 | 3479.97 | 3478.00 | 3479.97 | 9.62 | 33450.29 | 3478.61 2014-03-23 01:56:00 | 3478.78 | 3479.94 | 3478.21 | 3479.51 | 35.04 | 121911.89 | 3479.12 2014-03-23 01:57:00 | 3479.21 | 3480.04 | 3479.08 | 3480.00 | 14.31 | 49793.08 | 3479.60 2014-03-23 01:58:00 | 3479.29 | 3479.32 | 3478.71 | 3479.32 | 5.93 | 20622.92 | 3478.90 2014-03-23 01:59:00 | 3479.37 | 3480.49 | 3478.56 | 3479.95 | 84.28 | 293227.44 | 3479.16 2014-03-23 02:00:00 | 3478.99 | 3479.98 | 3478.45 | 3479.42 | 87.71 | 305185.31 | 3479.40 2014-03-23 02:01:00 | 3479.42 | 3479.84 | 3478.50 | 3479.80 | 63.74 | 221774.62 | 3479.14 2014-03-23 02:02:00 | 3479.19 | 3479.97 | 3478.50 | 3478.99 | 83.67 | 291103.43 | 3479.06 2014-03-23 02:03:00 | 3479.50 | 3479.57 | 3479.04 | 3479.04 | 3.25 | 11294.51 | 3479.51 2014-03-23 02:04:00 | 3479.03 | 3479.03 | 3478.50 | 3478.97 | 20.91 | 72751.40 | 3478.93 2014-03-23 02:05:00 | 3478.99 | 3478.99 | 3478.38 | 3478.38 | 5.06 | 17601.01 | 3478.46 2014-03-23 02:06:00 | 3478.38 | 3479.50 | 3476.00 | 3478.15 | 64.02 | 222628.45 | 3477.32 2014-03-23 02:07:00 | . | . | . | . | . | . | . 2014-03-23 02:08:00 | 3478.92 | 3478.92 | 3478.07 | 3478.10 | 10.13 | 35230.85 | 3478.22 2014-03-23 02:09:00 | 3478.14 | 3478.20 | 3478.11 | 3478.20 | 5.77 | 20065.34 | 3478.13 2014-03-23 02:10:00 | 3478.18 | 3478.21 | 3478.17 | 3478.17 | 2.61 | 9081.55 | 3478.19 2014-03-23 02:11:00 | 3478.00 | 3478.06 | 3478.00 | 3478.06 | 10.58 | 36800.75 | 3478.00 2014-03-23 02:12:00 | 3478.15 | 3478.17 | 3478.15 | 3478.17 | 0.50 | 1739.08 | 3478.16 2014-03-23 02:13:00 | 3478.17 | 3478.17 | 3476.72 | 3476.72 | 6.17 | 21445.44 | 3478.01 2014-03-23 02:14:00 | 3476.72 | 3477.97 | 3476.72 | 3477.30 | 94.57 | 328831.92 | 3477.20 2014-03-23 02:15:00 | 3477.80 | 3477.80 | 3477.80 | 3477.80 | 1.75 | 6075.72 | 3477.80 2014-03-23 02:16:00 | 3477.80 | 3477.80 | 3477.80 | 3477.80 | 3.71 | 12913.07 | 3477.80 2014-03-23 02:17:00 | 3477.80 | 3477.80 | 3477.80 | 3477.80 | 1.13 | 3922.96 | 3477.80 2014-03-23 02:18:00 | 3477.79 | 3477.79 | 3477.21 | 3477.79 | 0.71 | 2461.94 | 3477.31 2014-03-23 02:19:00 | 3477.79 | 3477.79 | 3476.48 | 3477.66 | 87.86 | 305500.80 | 3477.21 2014-03-23 02:20:00 | 3477.55 | 3477.74 | 3476.45 | 3476.99 | 71.43 | 248364.18 | 3476.93 2014-03-23 02:21:00 | 3476.99 | 3477.00 | 3476.99 | 3477.00 | 1.21 | 4207.17 | 3477.00 2014-03-23 02:22:00 | 3477.00 | 3477.00 | 3477.00 | 3477.00 | 0.30 | 1053.53 | 3477.00 2014-03-23 02:23:00 | 3477.00 | 3477.00 | 3477.00 | 3477.00 | 0.36 | 1251.72 | 3477.00 2014-03-23 02:24:00 | 3476.99 | 3477.76 | 3476.50 | 3477.62 | 71.94 | 250160.23 | 3477.20 2014-03-23 02:25:00 | 3477.00 | 3477.79 | 3477.00 | 3477.00 | 10.62 | 36925.30 | 3477.29 2014-03-23 02:26:00 | 3477.00 | 3477.45 | 3477.00 | 3477.35 | 13.45 | 46772.02 | 3477.22 2014-03-23 02:27:00 | 3477.79 | 3477.79 | 3476.65 | 3476.68 | 25.23 | 87742.46 | 3477.15 2014-03-23 02:28:00 | 3476.56 | 3477.04 | 3476.56 | 3477.02 | 0.93 | 3219.66 | 3476.95 2014-03-23 02:29:00 | 3476.50 | 3476.50 | 3475.98 | 3476.00 | 3.62 | 12569.95 | 3476.20 2014-03-23 02:30:00 | 3475.34 | 3476.00 | 3475.02 | 3475.10 | 2.77 | 9630.04 | 3475.29 2014-03-23 02:31:00 | 3475.49 | 3475.98 | 3475.30 | 3475.47 | 3.15 | 10930.41 | 3475.49 2014-03-23 02:32:00 | 3475.47 | 3476.33 | 3475.47 | 3476.33 | 0.81 | 2819.11 | 3476.09 2014-03-23 02:33:00 | 3476.00 | 3476.33 | 3475.08 | 3476.33 | 84.99 | 295404.21 | 3475.79 2014-03-23 02:34:00 | 3476.33 | 3478.44 | 3476.33 | 3477.10 | 8.47 | 29449.34 | 3477.31 2014-03-23 02:35:00 | 3477.08 | 3477.10 | 3477.00 | 3477.00 | 17.80 | 61890.81 | 3477.01 2014-03-23 02:36:00 | 3477.00 | 3478.42 | 3477.00 | 3477.22 | 72.90 | 253513.53 | 3477.70 2014-03-23 02:37:00 | 3478.22 | 3478.92 | 3478.22 | 3478.92 | 10.22 | 35540.99 | 3478.27 2014-03-23 02:38:00 | 3478.00 | 3479.93 | 3475.00 | 3475.05 | 124.18 | 431818.60 | 3477.28 2014-03-23 02:39:00 | 3475.03 | 3477.46 | 3475.00 | 3475.86 | 111.71 | 388354.58 | 3476.42 2014-03-23 02:40:00 | 3477.47 | 3477.90 | 3475.94 | 3476.53 | 121.65 | 422935.23 | 3476.80 2014-03-23 02:41:00 | 3477.50 | 3477.50 | 3475.73 | 3475.90 | 117.30 | 407795.72 | 3476.46 2014-03-23 02:42:00 | 3475.44 | 3477.31 | 3473.73 | 3474.00 | 128.40 | 446303.54 | 3475.78 2014-03-23 02:43:00 | 3475.29 | 3475.67 | 3471.46 | 3473.85 | 52.44 | 182190.42 | 3474.20 2014-03-23 02:44:00 | 3474.00 | 3474.50 | 3473.98 | 3474.09 | 5.87 | 20395.85 | 3474.00 2014-03-23 02:45:00 | 3474.50 | 3475.00 | 3474.50 | 3475.00 | 3.92 | 13624.58 | 3474.77 2014-03-23 02:46:00 | 3475.52 | 3476.00 | 3475.52 | 3476.00 | 1.04 | 3615.01 | 3475.97 2014-03-23 02:47:00 | 3476.00 | 3477.88 | 3476.00 | 3476.30 | 52.94 | 184056.82 | 3477.03 2014-03-23 02:48:00 | 3477.40 | 3477.78 | 3476.30 | 3476.30 | 25.63 | 89102.40 | 3477.03 2014-03-23 02:49:00 | 3476.30 | 3476.30 | 3475.52 | 3475.52 | 9.00 | 31272.43 | 3476.26 2014-03-23 02:50:00 | 3475.97 | 3476.97 | 3475.44 | 3475.64 | 76.37 | 265468.80 | 3476.27 2014-03-23 02:51:00 | 3476.54 | 3477.00 | 3475.59 | 3477.00 | 59.64 | 207348.27 | 3476.49 2014-03-23 02:52:00 | 3477.04 | 3477.04 | 3476.90 | 3476.90 | 3.75 | 13024.58 | 3476.93 2014-03-23 02:53:00 | 3477.83 | 3477.83 | 3476.11 | 3476.11 | 97.30 | 338305.71 | 3476.86 2014-03-23 02:54:00 | 3476.00 | 3476.00 | 3475.00 | 3475.90 | 4.35 | 15123.66 | 3475.10 2014-03-23 02:55:00 | 3476.82 | 3477.83 | 3475.10 | 3477.83 | 51.70 | 179736.66 | 3476.73 2014-03-23 02:56:00 | 3477.83 | 3478.01 | 3476.47 | 3478.01 | 20.21 | 70286.67 | 3477.30 2014-03-23 02:57:00 | 3478.06 | 3478.57 | 3477.04 | 3478.27 | 117.95 | 410209.64 | 3477.83 2014-03-23 02:58:00 | 3477.73 | 3478.55 | 3477.04 | 3477.04 | 111.17 | 386611.45 | 3477.69 2014-03-23 02:59:00 | 3477.36 | 3478.48 | 3477.02 | 3477.83 | 196.03 | 681728.52 | 3477.64 2014-03-23 03:00:00 | 3477.31 | 3478.59 | 3477.02 | 3478.59 | 13.38 | 46528.45 | 3478.24 2014-03-23 03:01:00 | . | . | . | . | . | . | . 2014-03-23 03:02:00 | 3478.54 | 3478.54 | 3478.00 | 3478.00 | 2.61 | 9078.96 | 3478.53 2014-03-23 03:03:00 | 3477.01 | 3477.01 | 3476.37 | 3477.00 | 0.76 | 2642.48 | 3476.94 2014-03-23 03:04:00 | 3476.90 | 3477.00 | 3476.90 | 3477.00 | 3.15 | 10934.93 | 3476.92 2014-03-23 03:05:00 | 3476.99 | 3476.99 | 3476.93 | 3476.93 | 0.09 | 319.88 | 3476.94 2014-03-23 03:06:00 | 3476.91 | 3479.90 | 3476.10 | 3478.41 | 88.53 | 307918.93 | 3478.25 2014-03-23 03:07:00 | 3478.35 | 3478.35 | 3478.31 | 3478.31 | 1.78 | 6194.87 | 3478.31 2014-03-23 03:08:00 | 3478.31 | 3478.31 | 3477.61 | 3477.61 | 1.07 | 3721.74 | 3478.26 2014-03-23 03:09:00 | . | . | . | . | . | . | . 2014-03-23 03:10:00 | 3477.31 | 3477.31 | 3477.25 | 3477.25 | 0.07 | 243.41 | 3477.28 2014-03-23 03:11:00 | 3476.44 | 3476.99 | 3476.40 | 3476.40 | 2.51 | 8722.33 | 3476.42 2014-03-23 03:12:00 | 3477.30 | 3478.35 | 3477.30 | 3477.43 | 1.19 | 4121.73 | 3478.25 2014-03-23 03:13:00 | 3478.35 | 3478.35 | 3477.90 | 3478.02 | 2.83 | 9836.17 | 3478.14 2014-03-23 03:14:00 | 3478.02 | 3479.88 | 3478.02 | 3479.88 | 85.88 | 298783.33 | 3479.24 2014-03-23 03:15:00 | 3479.88 | 3479.90 | 3479.88 | 3479.88 | 1.83 | 6375.17 | 3479.90 2014-03-23 03:16:00 | 3479.88 | 3480.30 | 3479.88 | 3480.30 | 5.63 | 19603.19 | 3480.06 2014-03-23 03:17:00 | 3480.05 | 3480.05 | 3479.98 | 3480.02 | 0.73 | 2526.47 | 3479.99 2014-03-23 03:18:00 | 3480.02 | 3480.58 | 3480.02 | 3480.58 | 1.02 | 3549.63 | 3480.03 2014-03-23 03:19:00 | . | . | . | . | . | . | . 2014-03-23 03:20:00 | 3480.12 | 3480.12 | 3480.12 | 3480.12 | 2.00 | 6960.24 | 3480.12 2014-03-23 03:21:00 | 3480.12 | 3480.12 | 3480.12 | 3480.12 | 0.05 | 174.01 | 3480.12 2014-03-23 03:22:00 | 3480.66 | 3485.00 | 3480.12 | 3485.00 | 62.39 | 217241.35 | 3482.10 2014-03-23 03:23:00 | 3485.00 | 3486.00 | 3485.00 | 3485.63 | 6.44 | 22454.85 | 3485.15 2014-03-23 03:24:00 | 3486.00 | 3486.00 | 3483.83 | 3485.50 | 71.56 | 249346.29 | 3484.44 2014-03-23 03:25:00 | 3483.87 | 3485.70 | 3477.43 | 3483.77 | 128.83 | 448640.86 | 3482.53 2014-03-23 03:26:00 | 3483.62 | 3484.98 | 3479.20 | 3483.50 | 35.57 | 123917.88 | 3483.48 2014-03-23 03:27:00 | 3483.31 | 3483.31 | 3477.55 | 3482.19 | 87.16 | 303425.12 | 3481.16 2014-03-23 03:28:00 | 3482.24 | 3482.98 | 3481.24 | 3482.00 | 55.26 | 192407.98 | 3482.06 2014-03-23 03:29:00 | 3482.00 | 3482.00 | 3480.74 | 3481.51 | 68.37 | 238044.66 | 3481.56 2014-03-23 03:30:00 | 3481.48 | 3481.96 | 3480.73 | 3480.73 | 148.89 | 518313.91 | 3481.23 2014-03-23 03:31:00 | 3480.12 | 3480.58 | 3478.00 | 3479.37 | 116.52 | 405434.09 | 3479.40 2014-03-23 03:32:00 | 3479.10 | 3479.64 | 3478.00 | 3478.14 | 50.63 | 176120.34 | 3478.71 2014-03-23 03:33:00 | 3478.14 | 3478.14 | 3477.35 | 3477.90 | 4.62 | 16081.49 | 3477.83 2014-03-23 03:34:00 | 3478.00 | 3478.00 | 3477.90 | 3477.90 | 3.46 | 12047.75 | 3477.99 2014-03-23 03:35:00 | 3477.90 | 3481.99 | 3477.90 | 3479.31 | 50.83 | 176840.00 | 3478.98 2014-03-23 03:36:00 | 3479.02 | 3480.01 | 3477.98 | 3478.38 | 97.84 | 340360.36 | 3478.74 2014-03-23 03:37:00 | 3478.06 | 3478.06 | 3476.00 | 3476.00 | 12.36 | 42990.84 | 3477.10 2014-03-23 03:38:00 | 3476.65 | 3476.65 | 3474.00 | 3474.00 | 21.57 | 74954.72 | 3474.63 2014-03-23 03:39:00 | 3473.98 | 3473.98 | 3472.00 | 3473.00 | 54.76 | 190203.34 | 3473.21 2014-03-23 03:40:00 | 3473.98 | 3474.00 | 3472.40 | 3474.00 | 57.22 | 198732.85 | 3473.26 2014-03-23 03:41:00 | 3473.19 | 3475.00 | 3471.79 | 3471.79 | 82.84 | 287663.36 | 3472.69 2014-03-23 03:42:00 | 3471.73 | 3472.00 | 3471.00 | 3471.98 | 31.07 | 107874.12 | 3471.75 2014-03-23 03:43:00 | 3472.00 | 3474.60 | 3471.98 | 3472.76 | 10.87 | 37735.05 | 3472.76 2014-03-23 03:44:00 | 3472.93 | 3473.27 | 3472.72 | 3472.72 | 3.62 | 12558.08 | 3472.92 2014-03-23 03:45:00 | 3472.98 | 3474.40 | 3472.98 | 3473.00 | 18.48 | 64184.19 | 3473.36 2014-03-23 03:46:00 | 3473.00 | 3473.49 | 3472.98 | 3473.47 | 13.75 | 47755.61 | 3473.14 2014-03-23 03:47:00 | 3474.30 | 3474.49 | 3474.10 | 3474.10 | 1.69 | 5885.31 | 3474.21 2014-03-23 03:48:00 | 3474.00 | 3474.00 | 3473.96 | 3473.96 | 1.18 | 4099.31 | 3473.99 2014-03-23 03:49:00 | 3473.97 | 3473.97 | 3473.23 | 3473.23 | 10.48 | 36408.64 | 3473.78 2014-03-23 03:50:00 | 3473.23 | 3474.90 | 3472.75 | 3473.47 | 22.69 | 78795.73 | 3473.47 2014-03-23 03:51:00 | 3473.10 | 3473.47 | 3469.00 | 3473.00 | 28.79 | 99953.90 | 3471.83 2014-03-23 03:52:00 | 3473.00 | 3475.00 | 3471.40 | 3475.00 | 54.43 | 189094.01 | 3473.82 2014-03-23 03:53:00 | 3474.05 | 3474.05 | 3473.97 | 3473.97 | 1.44 | 5016.47 | 3474.01 2014-03-23 03:54:00 | 3473.97 | 3473.97 | 3473.97 | 3473.97 | 1.65 | 5732.05 | 3473.97 2014-03-23 03:55:00 | 3473.97 | 3473.97 | 3473.97 | 3473.97 | 2.82 | 9803.54 | 3473.97 2014-03-23 03:56:00 | 3473.97 | 3473.97 | 3471.46 | 3473.71 | 1.92 | 6659.26 | 3473.79 2014-03-23 03:57:00 | 3473.02 | 3474.00 | 3473.02 | 3474.00 | 2.71 | 9413.40 | 3473.58 2014-03-23 03:58:00 | 3474.00 | 3474.37 | 3474.00 | 3474.00 | 16.58 | 57606.13 | 3474.02 2014-03-23 03:59:00 | 3473.97 | 3473.98 | 3473.00 | 3473.01 | 6.20 | 21532.77 | 3473.03 2014-03-23 04:00:00 | 3474.00 | 3474.97 | 3474.00 | 3474.02 | 4.29 | 14886.17 | 3474.02 2014-03-23 04:01:00 | 3474.01 | 3477.00 | 3474.01 | 3476.98 | 28.48 | 98984.15 | 3475.93 2014-03-23 04:02:00 | 3476.96 | 3476.96 | 3473.01 | 3473.70 | 17.90 | 62198.67 | 3474.40 2014-03-23 04:03:00 | 3474.62 | 3476.00 | 3474.32 | 3475.01 | 21.41 | 74399.88 | 3475.01 2014-03-23 04:04:00 | 3474.64 | 3475.88 | 3474.62 | 3475.61 | 3.63 | 12610.31 | 3474.87 2014-03-23 04:05:00 | 3476.00 | 3476.00 | 3475.01 | 3475.01 | 0.96 | 3329.10 | 3475.06 2014-03-23 04:06:00 | 3475.14 | 3476.00 | 3475.01 | 3476.00 | 2.96 | 10269.58 | 3475.32 2014-03-23 04:07:00 | 3476.01 | 3476.01 | 3474.64 | 3475.01 | 5.39 | 18736.62 | 3475.54 2014-03-23 04:08:00 | . | . | . | . | . | . | . 2014-03-23 04:09:00 | 3474.63 | 3474.64 | 3474.61 | 3474.62 | 2.36 | 8186.21 | 3474.62 2014-03-23 04:10:00 | 3475.47 | 3476.00 | 3475.47 | 3475.47 | 8.86 | 30804.07 | 3475.58 2014-03-23 04:11:00 | 3474.63 | 3474.63 | 3474.63 | 3474.63 | 0.15 | 521.19 | 3474.63 2014-03-23 04:12:00 | 3474.60 | 3474.63 | 3474.00 | 3474.60 | 5.68 | 19732.09 | 3474.57 2014-03-23 04:13:00 | 3474.60 | 3474.60 | 3474.60 | 3474.60 | 1.10 | 3822.06 | 3474.60 2014-03-23 04:14:00 | 3474.60 | 3474.60 | 3474.02 | 3474.60 | 0.16 | 541.98 | 3474.24 2014-03-23 04:15:00 | 3474.60 | 3474.61 | 3474.60 | 3474.61 | 1.79 | 6205.64 | 3474.60 2014-03-23 04:16:00 | . | . | . | . | . | . | . 2014-03-23 04:17:00 | 3474.00 | 3474.60 | 3472.92 | 3472.92 | 5.64 | 19588.13 | 3473.69 2014-03-23 04:18:00 | 3472.96 | 3474.45 | 3472.00 | 3474.45 | 21.06 | 73154.14 | 3473.11 2014-03-23 04:19:00 | 3473.96 | 3474.99 | 3473.96 | 3474.99 | 2.22 | 7714.20 | 3474.86 2014-03-23 04:20:00 | 3474.99 | 3474.99 | 3474.00 | 3474.00 | 2.41 | 8369.69 | 3474.34 2014-03-23 04:21:00 | 3474.68 | 3475.00 | 3474.57 | 3475.00 | 3.32 | 11536.50 | 3474.85 2014-03-23 04:22:00 | 3475.00 | 3475.00 | 3475.00 | 3475.00 | 0.60 | 2085.00 | 3475.00 2014-03-23 04:23:00 | 3475.00 | 3475.00 | 3475.00 | 3475.00 | 2.05 | 7123.75 | 3475.00 2014-03-23 04:24:00 | 3474.98 | 3475.00 | 3474.98 | 3475.00 | 4.26 | 14800.00 | 3474.99 2014-03-23 04:25:00 | 3475.00 | 3475.03 | 3474.08 | 3474.08 | 3.54 | 12297.96 | 3474.98 2014-03-23 04:26:00 | 3474.10 | 3474.12 | 3474.07 | 3474.07 | 3.64 | 12635.26 | 3474.09 2014-03-23 04:27:00 | 3474.95 | 3474.96 | 3474.95 | 3474.95 | 1.02 | 3540.98 | 3474.96 2014-03-23 04:28:00 | 3474.95 | 3474.95 | 3474.05 | 3474.90 | 5.35 | 18586.55 | 3474.12 2014-03-23 04:29:00 | 3474.88 | 3474.90 | 3474.05 | 3474.90 | 0.48 | 1671.41 | 3474.87 2014-03-23 04:30:00 | 3474.90 | 3474.90 | 3474.78 | 3474.78 | 0.36 | 1254.41 | 3474.82 2014-03-23 04:31:00 | 3474.06 | 3474.80 | 3474.06 | 3474.72 | 6.39 | 22186.36 | 3474.22 2014-03-23 04:32:00 | 3474.06 | 3474.92 | 3474.06 | 3474.90 | 4.99 | 17321.81 | 3474.79 2014-03-23 04:33:00 | 3474.92 | 3474.92 | 3474.92 | 3474.92 | 0.05 | 173.75 | 3474.92 2014-03-23 04:34:00 | 3474.80 | 3474.80 | 3474.07 | 3474.80 | 3.17 | 11003.42 | 3474.40 2014-03-23 04:35:00 | 3474.88 | 3474.88 | 3474.06 | 3474.06 | 6.62 | 23000.52 | 3474.40 2014-03-23 04:36:00 | 3474.87 | 3474.87 | 3474.07 | 3474.85 | 3.93 | 13644.84 | 3474.62 2014-03-23 04:37:00 | 3474.81 | 3474.82 | 3474.06 | 3474.06 | 9.09 | 31565.67 | 3474.48 2014-03-23 04:38:00 | 3474.06 | 3474.06 | 3474.02 | 3474.02 | 8.06 | 28007.75 | 3474.04 2014-03-23 04:39:00 | 3474.80 | 3474.85 | 3474.80 | 3474.80 | 5.22 | 18138.46 | 3474.80 2014-03-23 04:40:00 | 3474.80 | 3474.81 | 3474.80 | 3474.81 | 0.93 | 3231.57 | 3474.81 2014-03-23 04:41:00 | 3474.80 | 3474.80 | 3474.04 | 3474.04 | 1.58 | 5490.12 | 3474.76 2014-03-23 04:42:00 | 3474.80 | 3474.85 | 3474.08 | 3474.16 | 3.83 | 13322.38 | 3474.80 2014-03-23 04:43:00 | 3474.80 | 3474.80 | 3474.09 | 3474.09 | 2.12 | 7366.13 | 3474.59 2014-03-23 04:44:00 | 3474.79 | 3474.79 | 3474.10 | 3474.20 | 7.81 | 27137.50 | 3474.27 2014-03-23 04:45:00 | 3474.20 | 3474.80 | 3474.20 | 3474.79 | 1.20 | 4169.61 | 3474.67 2014-03-23 04:46:00 | 3474.80 | 3474.80 | 3474.50 | 3474.50 | 0.11 | 382.21 | 3474.66 2014-03-23 04:47:00 | 3474.50 | 3474.70 | 3474.50 | 3474.70 | 4.55 | 15792.13 | 3474.62 2014-03-23 04:48:00 | 3474.62 | 3474.91 | 3474.62 | 3474.91 | 8.38 | 29112.37 | 3474.86 2014-03-23 04:49:00 | 3474.86 | 3475.03 | 3474.86 | 3475.03 | 13.68 | 47522.98 | 3474.92 2014-03-23 04:50:00 | 3475.04 | 3476.71 | 3475.04 | 3475.46 | 6.84 | 23768.64 | 3475.96 2014-03-23 04:51:00 | 3476.41 | 3478.57 | 3476.06 | 3477.74 | 19.87 | 69121.12 | 3477.97 2014-03-23 04:52:00 | 3477.88 | 3478.59 | 3477.74 | 3478.59 | 11.04 | 38407.17 | 3477.97 2014-03-23 04:53:00 | 3478.59 | 3479.88 | 3478.59 | 3478.80 | 34.42 | 119744.84 | 3479.24 2014-03-23 04:54:00 | 3478.80 | 3479.02 | 3478.68 | 3479.00 | 31.53 | 109686.36 | 3478.90 2014-03-23 04:55:00 | 3479.00 | 3479.96 | 3478.80 | 3479.11 | 40.31 | 140236.73 | 3478.96 2014-03-23 04:56:00 | 3479.04 | 3479.96 | 3476.80 | 3476.94 | 15.13 | 52641.51 | 3478.59 2014-03-23 04:57:00 | 3478.11 | 3478.15 | 3476.94 | 3477.19 | 69.92 | 243157.46 | 3477.60 2014-03-23 04:58:00 | 3478.10 | 3479.08 | 3477.01 | 3479.00 | 28.71 | 99849.90 | 3477.76 2014-03-23 04:59:00 | 3479.08 | 3479.10 | 3479.00 | 3479.00 | 2.82 | 9810.88 | 3479.04 2014-03-23 05:00:00 | 3479.10 | 3479.96 | 3479.00 | 3479.95 | 3.15 | 10960.17 | 3479.42 2014-03-23 05:01:00 | 3479.95 | 3479.95 | 3478.18 | 3479.54 | 29.54 | 102748.25 | 3478.75 2014-03-23 05:02:00 | 3479.92 | 3479.93 | 3478.22 | 3479.93 | 49.29 | 171467.98 | 3478.97 2014-03-23 05:03:00 | 3478.14 | 3479.93 | 3477.02 | 3477.72 | 8.20 | 28539.69 | 3478.75 2014-03-23 05:04:00 | 3477.02 | 3478.00 | 3477.02 | 3478.00 | 9.43 | 32811.21 | 3477.97 2014-03-23 05:05:00 | 3477.98 | 3479.31 | 3477.98 | 3478.60 | 5.53 | 19246.24 | 3478.44 2014-03-23 05:06:00 | 3479.30 | 3479.31 | 3478.08 | 3478.08 | 25.88 | 90012.65 | 3478.75 2014-03-23 05:07:00 | 3478.06 | 3478.06 | 3478.06 | 3478.06 | 0.20 | 699.09 | 3478.06 2014-03-23 05:08:00 | 3478.07 | 3478.10 | 3478.00 | 3478.00 | 2.32 | 8079.49 | 3478.04 2014-03-23 05:09:00 | 3478.00 | 3478.00 | 3478.00 | 3478.00 | 0.04 | 139.12 | 3478.00 2014-03-23 05:10:00 | 3478.07 | 3479.28 | 3477.01 | 3478.63 | 48.03 | 167027.83 | 3477.72 2014-03-23 05:11:00 | 3478.66 | 3479.00 | 3478.66 | 3479.00 | 0.35 | 1203.62 | 3478.67 2014-03-23 05:12:00 | 3479.00 | 3479.31 | 3478.51 | 3479.31 | 8.94 | 31113.59 | 3478.71 2014-03-23 05:13:00 | 3479.33 | 3479.91 | 3479.31 | 3479.91 | 8.25 | 28704.32 | 3479.31 2014-03-23 05:14:00 | 3479.31 | 3479.31 | 3479.00 | 3479.31 | 3.51 | 12212.13 | 3479.24 2014-03-23 05:15:00 | 3479.00 | 3479.10 | 3479.00 | 3479.10 | 2.17 | 7563.39 | 3479.02 2014-03-23 05:16:00 | 3479.91 | 3479.93 | 3479.91 | 3479.93 | 0.56 | 1955.71 | 3479.92 2014-03-23 05:17:00 | 3479.93 | 3480.00 | 3479.91 | 3480.00 | 9.28 | 32308.03 | 3479.97 2014-03-23 05:18:00 | 3479.91 | 3479.91 | 3479.01 | 3479.01 | 1.43 | 4986.19 | 3479.55 2014-03-23 05:19:00 | 3480.00 | 3480.00 | 3479.96 | 3479.96 | 0.10 | 348.00 | 3479.98 2014-03-23 05:20:00 | 3479.98 | 3480.00 | 3479.12 | 3479.12 | 4.64 | 16143.68 | 3479.99 2014-03-23 05:21:00 | 3479.12 | 3480.10 | 3479.12 | 3480.10 | 1.65 | 5755.94 | 3480.01 2014-03-23 05:22:00 | 3480.99 | 3482.00 | 3480.64 | 3481.20 | 62.19 | 216511.61 | 3481.23 2014-03-23 05:23:00 | 3481.50 | 3481.50 | 3481.50 | 3481.50 | 1.00 | 3481.50 | 3481.50 2014-03-23 05:24:00 | 3481.53 | 3482.73 | 3481.53 | 3482.04 | 6.07 | 21131.32 | 3481.85 2014-03-23 05:25:00 | 3482.10 | 3482.71 | 3482.10 | 3482.71 | 6.54 | 22759.87 | 3482.23 2014-03-23 05:26:00 | 3482.73 | 3483.43 | 3482.71 | 3483.43 | 6.22 | 21663.91 | 3482.94 2014-03-23 05:27:00 | 3483.43 | 3483.71 | 3483.43 | 3483.71 | 4.68 | 16288.98 | 3483.53 2014-03-23 05:28:00 | 3483.71 | 3484.02 | 3483.71 | 3483.80 | 6.44 | 22429.26 | 3483.89 2014-03-23 05:29:00 | 3484.01 | 3484.02 | 3483.71 | 3483.71 | 4.48 | 15597.02 | 3483.81 2014-03-23 05:30:00 | 3482.87 | 3482.87 | 3482.48 | 3482.48 | 0.10 | 348.26 | 3482.64 2014-03-23 05:31:00 | 3482.43 | 3482.43 | 3480.57 | 3481.54 | 14.80 | 51529.29 | 3481.24 2014-03-23 05:32:00 | 3480.54 | 3480.54 | 3476.00 | 3478.92 | 24.07 | 83708.89 | 3478.16 2014-03-23 05:33:00 | 3478.92 | 3478.92 | 3478.92 | 3478.92 | 0.10 | 347.89 | 3478.92 2014-03-23 05:34:00 | 3478.92 | 3478.92 | 3478.92 | 3478.92 | 0.51 | 1788.16 | 3478.92 2014-03-23 05:35:00 | 3478.92 | 3478.92 | 3478.20 | 3478.92 | 0.41 | 1426.32 | 3478.83 2014-03-23 05:36:00 | 3478.92 | 3478.92 | 3476.00 | 3477.18 | 17.34 | 60298.93 | 3477.45 2014-03-23 05:37:00 | 3476.71 | 3476.71 | 3476.00 | 3476.50 | 3.75 | 13021.84 | 3476.20 2014-03-23 05:38:00 | 3476.67 | 3476.67 | 3476.50 | 3476.67 | 4.55 | 15832.71 | 3476.66 2014-03-23 05:39:00 | 3476.50 | 3476.50 | 3474.70 | 3474.70 | 13.52 | 46973.98 | 3475.18 2014-03-23 05:40:00 | 3474.96 | 3474.98 | 3474.70 | 3474.70 | 0.90 | 3123.92 | 3474.89 2014-03-23 05:41:00 | 3474.98 | 3476.36 | 3474.98 | 3476.36 | 0.56 | 1949.53 | 3475.10 2014-03-23 05:42:00 | 3476.50 | 3476.50 | 3475.00 | 3475.02 | 8.66 | 30115.56 | 3475.54 2014-03-23 05:43:00 | 3475.00 | 3476.50 | 3474.98 | 3475.00 | 61.57 | 213987.98 | 3475.64 2014-03-23 05:44:00 | 3475.37 | 3476.43 | 3473.97 | 3474.00 | 22.48 | 78112.28 | 3475.21 2014-03-23 05:45:00 | 3475.29 | 3475.29 | 3474.25 | 3475.10 | 10.92 | 37925.39 | 3474.61 2014-03-23 05:46:00 | 3475.29 | 3475.31 | 3474.50 | 3474.52 | 10.99 | 38199.07 | 3474.54 2014-03-23 05:47:00 | 3474.52 | 3475.23 | 3473.98 | 3474.49 | 50.06 | 173946.03 | 3474.47 2014-03-23 05:48:00 | 3474.10 | 3474.10 | 3473.98 | 3473.98 | 1.95 | 6777.81 | 3474.02 2014-03-23 05:49:00 | 3473.98 | 3473.98 | 3473.98 | 3473.98 | 0.77 | 2664.54 | 3473.98 2014-03-23 05:50:00 | 3473.98 | 3474.00 | 3473.98 | 3474.00 | 20.41 | 70900.87 | 3474.00 2014-03-23 05:51:00 | 3475.31 | 3475.94 | 3474.00 | 3474.04 | 10.16 | 35296.73 | 3474.09 2014-03-23 05:52:00 | 3474.02 | 3475.85 | 3474.00 | 3475.85 | 5.37 | 18653.38 | 3474.92 2014-03-23 05:53:00 | 3475.85 | 3475.88 | 3475.50 | 3475.88 | 6.33 | 21982.59 | 3475.51 2014-03-23 05:54:00 | 3475.50 | 3476.00 | 3474.00 | 3474.00 | 33.29 | 115717.17 | 3475.62 2014-03-23 05:55:00 | 3474.39 | 3474.39 | 3474.00 | 3474.00 | 21.91 | 76116.09 | 3474.35 2014-03-23 05:56:00 | 3473.99 | 3474.22 | 3473.98 | 3474.20 | 6.61 | 22970.29 | 3474.03 2014-03-23 05:57:00 | 3474.20 | 3474.20 | 3474.00 | 3474.02 | 18.12 | 62953.16 | 3474.04 2014-03-23 05:58:00 | 3474.18 | 3474.52 | 3474.18 | 3474.52 | 0.27 | 927.68 | 3474.45 2014-03-23 05:59:00 | 3474.52 | 3475.60 | 3474.52 | 3474.52 | 2.12 | 7377.72 | 3475.14 2014-03-23 06:00:00 | 3474.52 | 3475.00 | 3473.57 | 3474.40 | 17.32 | 60194.61 | 3474.64 2014-03-23 06:01:00 | 3473.65 | 3474.52 | 3473.00 | 3473.00 | 11.56 | 40160.21 | 3473.77 2014-03-23 06:02:00 | 3473.00 | 3473.00 | 3472.96 | 3472.96 | 0.51 | 1767.75 | 3472.99 2014-03-23 06:03:00 | 3472.78 | 3473.00 | 3471.01 | 3472.01 | 22.69 | 78771.11 | 3471.93 2014-03-23 06:04:00 | 3471.01 | 3472.12 | 3469.97 | 3469.97 | 40.22 | 139594.05 | 3470.76 2014-03-23 06:05:00 | 3469.97 | 3470.18 | 3468.00 | 3470.18 | 21.74 | 75413.36 | 3469.35 2014-03-23 06:06:00 | 3470.14 | 3473.49 | 3468.00 | 3471.34 | 69.65 | 241724.98 | 3470.37 2014-03-23 06:07:00 | 3473.77 | 3475.00 | 3471.36 | 3474.59 | 55.19 | 191753.79 | 3474.30 2014-03-23 06:08:00 | 3472.99 | 3474.96 | 3471.93 | 3474.21 | 90.17 | 313219.13 | 3473.69 2014-03-23 06:09:00 | 3474.59 | 3476.02 | 3473.04 | 3476.02 | 66.94 | 232575.39 | 3474.39 2014-03-23 06:10:00 | 3476.26 | 3476.28 | 3476.26 | 3476.28 | 0.82 | 2850.55 | 3476.28 2014-03-23 06:11:00 | 3476.28 | 3476.28 | 3473.27 | 3473.90 | 0.86 | 2985.77 | 3475.87 2014-03-23 06:12:00 | 3474.91 | 3475.91 | 3473.55 | 3475.91 | 10.87 | 37773.71 | 3474.40 2014-03-23 06:13:00 | 3475.91 | 3475.91 | 3474.41 | 3474.41 | 0.55 | 1894.34 | 3475.85 2014-03-23 06:14:00 | 3474.46 | 3476.24 | 3474.46 | 3475.06 | 50.14 | 174242.43 | 3475.12 2014-03-23 06:15:00 | 3475.06 | 3475.93 | 3473.27 | 3475.05 | 45.75 | 158962.08 | 3474.81 2014-03-23 06:16:00 | 3474.57 | 3475.96 | 3473.99 | 3474.04 | 7.35 | 25558.24 | 3475.89 2014-03-23 06:17:00 | 3474.39 | 3474.99 | 3474.39 | 3474.99 | 0.57 | 1980.73 | 3474.96 2014-03-23 06:18:00 | 3475.89 | 3475.93 | 3474.05 | 3474.51 | 9.61 | 33413.61 | 3475.52 2014-03-23 06:19:00 | 3474.91 | 3474.91 | 3474.51 | 3474.51 | 0.19 | 663.70 | 3474.85 2014-03-23 06:20:00 | . | . | . | . | . | . | . 2014-03-23 06:21:00 | . | . | . | . | . | . | . 2014-03-23 06:22:00 | 3475.51 | 3475.99 | 3474.61 | 3475.93 | 9.08 | 31559.62 | 3475.35 2014-03-23 06:23:00 | 3476.00 | 3476.99 | 3475.02 | 3476.99 | 23.60 | 82027.44 | 3475.59 2014-03-23 06:24:00 | 3476.99 | 3476.99 | 3476.66 | 3476.68 | 0.42 | 1453.28 | 3476.75 2014-03-23 06:25:00 | 3475.59 | 3476.68 | 3474.00 | 3474.00 | 20.74 | 72069.66 | 3475.41 2014-03-23 06:26:00 | 3474.00 | 3475.41 | 3474.00 | 3474.35 | 95.21 | 330831.27 | 3474.83 2014-03-23 06:27:00 | 3474.95 | 3475.00 | 3474.04 | 3474.97 | 8.03 | 27892.70 | 3474.43 2014-03-23 06:28:00 | 3475.00 | 3476.91 | 3475.00 | 3475.67 | 13.51 | 46969.02 | 3476.10 2014-03-23 06:29:00 | 3476.64 | 3476.67 | 3476.28 | 3476.28 | 0.07 | 243.36 | 3476.60 2014-03-23 06:30:00 | 3475.68 | 3476.68 | 3475.00 | 3476.68 | 2.41 | 8375.49 | 3475.31 2014-03-23 06:31:00 | 3476.65 | 3476.95 | 3475.21 | 3476.00 | 61.38 | 213382.97 | 3476.26 2014-03-23 06:32:00 | . | . | . | . | . | . | . 2014-03-23 06:33:00 | 3476.00 | 3476.00 | 3476.00 | 3476.00 | 1.00 | 3476.00 | 3476.00 2014-03-23 06:34:00 | 3476.00 | 3476.00 | 3476.00 | 3476.00 | 4.51 | 15669.81 | 3476.00 2014-03-23 06:35:00 | 3475.61 | 3475.61 | 3475.61 | 3475.61 | 2.97 | 10315.61 | 3475.61 2014-03-23 06:36:00 | . | . | . | . | . | . | . 2014-03-23 06:37:00 | 3476.37 | 3477.36 | 3476.07 | 3477.09 | 47.73 | 165970.61 | 3476.99 2014-03-23 06:38:00 | 3476.82 | 3476.82 | 3476.82 | 3476.82 | 0.04 | 139.07 | 3476.82 2014-03-23 06:39:00 | 3476.82 | 3476.82 | 3476.82 | 3476.82 | 0.36 | 1251.66 | 3476.82 2014-03-23 06:40:00 | 3476.82 | 3476.82 | 3476.82 | 3476.82 | 0.12 | 431.13 | 3476.82 2014-03-23 06:41:00 | 3476.83 | 3477.00 | 3476.83 | 3477.00 | 1.53 | 5319.79 | 3476.99 2014-03-23 06:42:00 | 3477.00 | 3477.00 | 3477.00 | 3477.00 | 0.70 | 2433.90 | 3477.00 2014-03-23 06:43:00 | 3476.82 | 3476.82 | 3476.82 | 3476.82 | 0.05 | 180.79 | 3476.82 2014-03-23 06:44:00 | 3476.82 | 3476.82 | 3476.02 | 3476.02 | 0.03 | 93.86 | 3476.32 2014-03-23 06:45:00 | 3476.82 | 3476.82 | 3476.82 | 3476.82 | 0.24 | 837.91 | 3476.82 2014-03-23 06:46:00 | 3476.86 | 3477.00 | 3476.86 | 3477.00 | 0.77 | 2666.83 | 3476.97 2014-03-23 06:47:00 | 3477.00 | 3477.00 | 3476.82 | 3476.82 | 1.38 | 4801.51 | 3476.83 2014-03-23 06:48:00 | 3476.82 | 3476.82 | 3476.82 | 3476.82 | 0.40 | 1383.77 | 3476.82 2014-03-23 06:49:00 | 3476.82 | 3477.00 | 3476.82 | 3476.84 | 2.65 | 9203.22 | 3476.85 2014-03-23 06:50:00 | 3476.98 | 3477.46 | 3476.96 | 3477.46 | 9.12 | 31724.16 | 3477.00 2014-03-23 06:51:00 | 3477.94 | 3477.94 | 3477.94 | 3477.94 | 0.51 | 1770.27 | 3477.94 2014-03-23 06:52:00 | 3477.94 | 3477.94 | 3477.94 | 3477.94 | 0.04 | 139.12 | 3477.94 2014-03-23 06:53:00 | 3478.00 | 3480.04 | 3477.94 | 3480.00 | 9.45 | 32878.79 | 3479.61 2014-03-23 06:54:00 | 3480.00 | 3480.00 | 3480.00 | 3480.00 | 1.26 | 4384.80 | 3480.00 2014-03-23 06:55:00 | 3479.39 | 3479.39 | 3477.51 | 3477.51 | 24.12 | 83913.76 | 3478.43 2014-03-23 06:56:00 | 3477.46 | 3477.46 | 3477.06 | 3477.06 | 0.50 | 1735.06 | 3477.08 2014-03-23 06:57:00 | 3478.51 | 3481.00 | 3478.46 | 3481.00 | 2.10 | 7302.25 | 3480.58 2014-03-23 06:58:00 | 3481.00 | 3483.80 | 3481.00 | 3482.07 | 7.62 | 26548.75 | 3482.26 2014-03-23 06:59:00 | 3482.34 | 3490.00 | 3481.03 | 3481.59 | 49.91 | 173973.42 | 3485.88 2014-03-23 07:00:00 | 3482.17 | 3490.00 | 3481.65 | 3489.35 | 50.67 | 176626.74 | 3485.96 2014-03-23 07:01:00 | 3489.35 | 3489.66 | 3487.20 | 3488.61 | 26.78 | 93407.89 | 3488.23 2014-03-23 07:02:00 | 3488.98 | 3489.08 | 3484.02 | 3485.47 | 90.44 | 315328.21 | 3486.64 2014-03-23 07:03:00 | 3485.54 | 3488.97 | 3484.45 | 3488.97 | 79.25 | 276338.82 | 3486.79 2014-03-23 07:04:00 | 3488.97 | 3489.31 | 3488.97 | 3488.97 | 1.40 | 4888.09 | 3489.00 2014-03-23 07:05:00 | 3489.35 | 3490.00 | 3489.35 | 3489.66 | 3.87 | 13492.02 | 3489.92 2014-03-23 07:06:00 | 3490.09 | 3491.00 | 3490.09 | 3491.00 | 3.20 | 11184.42 | 3490.77 2014-03-23 07:07:00 | 3490.85 | 3491.91 | 3490.85 | 3491.85 | 9.38 | 32734.94 | 3491.35 2014-03-23 07:08:00 | 3492.00 | 3492.50 | 3492.00 | 3492.50 | 16.61 | 58017.04 | 3492.06 2014-03-23 07:09:00 | 3492.06 | 3492.55 | 3492.00 | 3492.55 | 14.86 | 51902.12 | 3492.27 2014-03-23 07:10:00 | 3492.50 | 3492.50 | 3489.12 | 3490.90 | 75.05 | 262053.98 | 3491.86 2014-03-23 07:11:00 | 3490.79 | 3490.79 | 3489.80 | 3489.80 | 0.92 | 3221.46 | 3490.20 2014-03-23 07:12:00 | 3489.71 | 3490.02 | 3489.09 | 3490.02 | 7.65 | 26683.36 | 3489.85 2014-03-23 07:13:00 | 3489.70 | 3490.79 | 3487.51 | 3487.52 | 25.69 | 89640.75 | 3489.46 2014-03-23 07:14:00 | 3487.97 | 3487.97 | 3487.12 | 3487.12 | 2.78 | 9697.80 | 3487.16 2014-03-23 07:15:00 | 3487.12 | 3487.15 | 3485.77 | 3485.87 | 48.70 | 169807.64 | 3486.67 2014-03-23 07:16:00 | 3485.69 | 3485.84 | 3483.84 | 3483.84 | 1.16 | 4039.87 | 3485.65 2014-03-23 07:17:00 | 3483.85 | 3483.85 | 3483.84 | 3483.84 | 9.27 | 32305.67 | 3483.84 2014-03-23 07:18:00 | 3483.84 | 3483.84 | 3483.80 | 3483.80 | 5.10 | 17757.05 | 3483.82 2014-03-23 07:19:00 | 3483.82 | 3483.82 | 3483.60 | 3483.60 | 5.23 | 18202.89 | 3483.81 2014-03-23 07:20:00 | 3483.05 | 3483.05 | 3483.00 | 3483.00 | 5.08 | 17693.66 | 3483.00 2014-03-23 07:21:00 | . | . | . | . | . | . | . 2014-03-23 07:22:00 | 3482.93 | 3483.00 | 3482.10 | 3482.12 | 5.82 | 20265.07 | 3482.57 2014-03-23 07:23:00 | 3482.11 | 3482.11 | 3481.00 | 3481.00 | 11.59 | 40359.92 | 3482.01 2014-03-23 07:24:00 | 3480.05 | 3480.62 | 3475.00 | 3476.75 | 63.13 | 219499.42 | 3477.22 2014-03-23 07:25:00 | 3478.08 | 3478.94 | 3476.02 | 3477.49 | 88.62 | 308118.31 | 3476.93 2014-03-23 07:26:00 | 3476.12 | 3476.77 | 3476.12 | 3476.45 | 5.35 | 18614.51 | 3476.75 2014-03-23 07:27:00 | 3476.45 | 3476.45 | 3476.29 | 3476.29 | 6.35 | 22085.73 | 3476.42 2014-03-23 07:28:00 | 3476.29 | 3482.00 | 3476.29 | 3481.76 | 94.17 | 327722.66 | 3480.23 2014-03-23 07:29:00 | 3480.14 | 3482.83 | 3478.88 | 3482.02 | 60.60 | 210914.60 | 3480.55 2014-03-23 07:30:00 | 3482.10 | 3482.81 | 3482.00 | 3482.00 | 1.31 | 4561.77 | 3482.27 2014-03-23 07:31:00 | 3482.00 | 3482.08 | 3482.00 | 3482.08 | 4.03 | 14029.02 | 3482.01 2014-03-23 07:32:00 | 3482.08 | 3482.81 | 3482.00 | 3482.15 | 3.78 | 13158.79 | 3482.08 2014-03-23 07:33:00 | . | . | . | . | . | . | . 2014-03-23 07:34:00 | 3482.49 | 3482.50 | 3482.40 | 3482.50 | 2.15 | 7469.87 | 3482.46 2014-03-23 07:35:00 | 3482.50 | 3482.83 | 3482.50 | 3482.50 | 7.44 | 25893.35 | 3482.63 2014-03-23 07:36:00 | . | . | . | . | . | . | . 2014-03-23 07:37:00 | 3482.83 | 3482.85 | 3482.50 | 3482.50 | 21.24 | 73960.10 | 3482.61 2014-03-23 07:38:00 | 3481.65 | 3481.65 | 3480.99 | 3480.99 | 16.70 | 58143.44 | 3481.64 2014-03-23 07:39:00 | 3480.70 | 3482.60 | 3480.00 | 3482.60 | 19.91 | 69297.41 | 3481.41 2014-03-23 07:40:00 | 3482.60 | 3482.60 | 3482.60 | 3482.60 | 0.03 | 97.51 | 3482.60 2014-03-23 07:41:00 | 3481.00 | 3482.60 | 3480.45 | 3481.30 | 130.59 | 454633.08 | 3481.40 2014-03-23 07:42:00 | 3481.50 | 3481.99 | 3480.33 | 3481.02 | 131.28 | 457018.40 | 3481.33 2014-03-23 07:43:00 | 3481.02 | 3481.02 | 3481.00 | 3481.00 | 3.39 | 11786.70 | 3481.01 2014-03-23 07:44:00 | 3481.00 | 3481.02 | 3481.00 | 3481.02 | 0.26 | 894.62 | 3481.00 2014-03-23 07:45:00 | 3481.00 | 3481.02 | 3480.00 | 3480.30 | 42.30 | 147237.48 | 3480.46 2014-03-23 07:46:00 | 3480.30 | 3480.30 | 3480.30 | 3480.30 | 0.36 | 1259.87 | 3480.30 2014-03-23 07:47:00 | 3480.30 | 3480.30 | 3477.00 | 3478.77 | 16.51 | 57437.80 | 3478.76 2014-03-23 07:48:00 | 3478.00 | 3482.00 | 3477.77 | 3479.72 | 36.49 | 126909.06 | 3478.10 2014-03-23 07:49:00 | 3478.54 | 3481.94 | 3478.35 | 3481.36 | 51.51 | 179284.16 | 3480.77 2014-03-23 07:50:00 | 3481.72 | 3483.00 | 3479.69 | 3480.81 | 57.87 | 201472.73 | 3481.41 2014-03-23 07:51:00 | 3481.59 | 3482.00 | 3480.26 | 3480.50 | 160.74 | 559557.86 | 3481.11 2014-03-23 07:52:00 | 3481.17 | 3481.99 | 3481.17 | 3481.17 | 1.17 | 4087.30 | 3481.51 2014-03-23 07:53:00 | 3481.17 | 3481.19 | 3481.00 | 3481.00 | 2.00 | 6969.31 | 3481.17 2014-03-23 07:54:00 | 3481.00 | 3481.19 | 3476.10 | 3478.98 | 36.03 | 125361.26 | 3479.36 2014-03-23 07:55:00 | 3478.98 | 3478.98 | 3478.30 | 3478.30 | 3.53 | 12279.80 | 3478.70 2014-03-23 07:56:00 | 3479.00 | 3479.00 | 3478.30 | 3478.30 | 1.90 | 6609.40 | 3478.63 2014-03-23 07:57:00 | 3478.98 | 3478.98 | 3478.98 | 3478.98 | 0.12 | 417.48 | 3478.98 2014-03-23 07:58:00 | 3478.40 | 3478.98 | 3478.30 | 3478.98 | 4.74 | 16487.29 | 3478.33 2014-03-23 07:59:00 | . | . | . | . | . | . | . 2014-03-23 08:00:00 | 3478.98 | 3481.16 | 3478.98 | 3480.76 | 3.66 | 12743.67 | 3479.98 2014-03-23 08:01:00 | 3480.22 | 3480.97 | 3478.58 | 3480.16 | 31.89 | 110969.41 | 3479.97 2014-03-23 08:02:00 | 3479.97 | 3479.97 | 3478.00 | 3478.60 | 8.27 | 28775.69 | 3478.69 2014-03-23 08:03:00 | 3478.50 | 3478.97 | 3478.10 | 3478.10 | 3.73 | 12979.92 | 3478.94 2014-03-23 08:04:00 | 3478.10 | 3478.97 | 3478.10 | 3478.10 | 1.33 | 4633.94 | 3478.94 2014-03-23 08:05:00 | 3478.95 | 3479.00 | 3478.95 | 3479.00 | 6.23 | 21670.50 | 3478.97 2014-03-23 08:06:00 | 3479.15 | 3480.98 | 3479.00 | 3480.98 | 0.40 | 1381.59 | 3480.08 2014-03-23 08:07:00 | 3479.98 | 3480.98 | 3479.00 | 3479.38 | 2.26 | 7878.40 | 3479.86 2014-03-23 08:08:00 | 3479.38 | 3481.00 | 3479.38 | 3479.38 | 65.88 | 229249.89 | 3479.97 2014-03-23 08:09:00 | 3479.68 | 3480.99 | 3479.41 | 3480.97 | 21.96 | 76421.90 | 3480.37 2014-03-23 08:10:00 | 3480.30 | 3480.30 | 3480.11 | 3480.11 | 0.93 | 3233.19 | 3480.29 2014-03-23 08:11:00 | . | . | . | . | . | . | . 2014-03-23 08:12:00 | 3480.10 | 3480.10 | 3479.40 | 3479.40 | 0.64 | 2226.84 | 3479.44 2014-03-23 08:13:00 | . | . | . | . | . | . | . 2014-03-23 08:14:00 | 3480.00 | 3481.05 | 3479.43 | 3479.66 | 13.77 | 47914.98 | 3480.17 2014-03-23 08:15:00 | 3480.72 | 3480.99 | 3479.45 | 3479.45 | 37.51 | 130550.58 | 3480.61 2014-03-23 08:16:00 | 3480.01 | 3481.00 | 3479.40 | 3480.31 | 99.35 | 345755.41 | 3480.32 2014-03-23 08:17:00 | 3479.43 | 3480.42 | 3479.43 | 3480.42 | 1.16 | 4046.65 | 3479.49 2014-03-23 08:18:00 | 3480.42 | 3481.00 | 3480.00 | 3480.71 | 5.04 | 17556.57 | 3480.68 2014-03-23 08:19:00 | 3479.66 | 3481.00 | 3479.47 | 3480.11 | 104.58 | 363935.39 | 3480.14 2014-03-23 08:20:00 | 3481.00 | 3482.16 | 3480.28 | 3481.04 | 63.08 | 219611.35 | 3481.25 2014-03-23 08:21:00 | 3480.53 | 3482.13 | 3479.38 | 3479.42 | 56.63 | 197139.33 | 3480.94 2014-03-23 08:22:00 | 3480.85 | 3481.91 | 3480.85 | 3481.14 | 104.66 | 364352.82 | 3481.47 2014-03-23 08:23:00 | 3481.79 | 3481.90 | 3481.32 | 3481.47 | 4.64 | 16151.12 | 3481.59 2014-03-23 08:24:00 | 3481.80 | 3481.98 | 3480.46 | 3481.78 | 45.82 | 159501.96 | 3481.13 2014-03-23 08:25:00 | 3480.69 | 3483.04 | 3480.54 | 3482.62 | 53.83 | 187425.16 | 3481.99 2014-03-23 08:26:00 | 3482.02 | 3482.02 | 3482.02 | 3482.02 | 2.91 | 10125.71 | 3482.02 2014-03-23 08:27:00 | 3482.02 | 3482.02 | 3482.00 | 3482.00 | 9.13 | 31794.32 | 3482.02 2014-03-23 08:28:00 | 3482.02 | 3482.86 | 3482.00 | 3482.86 | 6.33 | 22054.16 | 3482.42 2014-03-23 08:29:00 | 3482.04 | 3482.10 | 3482.04 | 3482.04 | 0.30 | 1027.21 | 3482.06 2014-03-23 08:30:00 | 3482.80 | 3482.80 | 3482.80 | 3482.80 | 0.01 | 34.83 | 3482.80 2014-03-23 08:31:00 | 3482.52 | 3482.52 | 3482.50 | 3482.50 | 2.03 | 7059.04 | 3482.51 2014-03-23 08:32:00 | 3482.48 | 3482.50 | 3482.48 | 3482.50 | 0.88 | 3054.14 | 3482.48 2014-03-23 08:33:00 | 3482.50 | 3482.50 | 3482.02 | 3482.02 | 3.96 | 13787.15 | 3482.48 2014-03-23 08:34:00 | 3481.86 | 3481.86 | 3481.86 | 3481.86 | 0.04 | 139.27 | 3481.86 2014-03-23 08:35:00 | 3481.59 | 3481.59 | 3480.20 | 3480.20 | 24.55 | 85421.62 | 3480.20 2014-03-23 08:36:00 | 3480.00 | 3480.94 | 3479.38 | 3479.98 | 23.45 | 81595.95 | 3480.17 2014-03-23 08:37:00 | 3479.98 | 3479.98 | 3478.00 | 3479.32 | 31.29 | 108838.41 | 3478.93 2014-03-23 08:38:00 | 3478.44 | 3479.78 | 3475.00 | 3477.02 | 81.43 | 283202.43 | 3477.74 2014-03-23 08:39:00 | 3477.00 | 3478.10 | 3476.11 | 3477.02 | 118.12 | 410704.72 | 3477.04 2014-03-23 08:40:00 | 3477.05 | 3477.97 | 3476.11 | 3476.11 | 49.44 | 171877.59 | 3476.70 2014-03-23 08:41:00 | 3476.57 | 3477.58 | 3476.10 | 3476.30 | 130.96 | 455315.82 | 3476.83 2014-03-23 08:42:00 | 3476.10 | 3478.10 | 3476.10 | 3477.73 | 7.13 | 24775.81 | 3477.31 2014-03-23 08:43:00 | 3478.25 | 3479.87 | 3478.25 | 3479.72 | 23.39 | 81376.48 | 3478.82 2014-03-23 08:44:00 | 3479.99 | 3480.00 | 3479.70 | 3479.70 | 1.61 | 5595.41 | 3479.73 2014-03-23 08:45:00 | 3478.72 | 3478.72 | 3476.61 | 3476.61 | 5.18 | 18020.83 | 3477.58 2014-03-23 08:46:00 | 3476.62 | 3477.18 | 3475.14 | 3476.00 | 82.14 | 285522.59 | 3476.13 2014-03-23 08:47:00 | 3475.37 | 3479.95 | 3475.27 | 3479.90 | 142.20 | 494454.10 | 3477.30 2014-03-23 08:48:00 | 3477.31 | 3479.65 | 3477.31 | 3478.66 | 7.32 | 25463.89 | 3479.15 2014-03-23 08:49:00 | 3478.36 | 3478.74 | 3478.36 | 3478.74 | 0.17 | 584.38 | 3478.43 2014-03-23 08:50:00 | 3479.02 | 3479.14 | 3479.02 | 3479.14 | 0.08 | 267.89 | 3479.08 2014-03-23 08:51:00 | 3479.62 | 3479.98 | 3479.62 | 3479.98 | 0.58 | 2011.34 | 3479.83 2014-03-23 08:52:00 | 3479.00 | 3479.10 | 3479.00 | 3479.02 | 1.46 | 5082.83 | 3479.01 2014-03-23 08:53:00 | 3478.33 | 3478.33 | 3475.60 | 3476.41 | 16.51 | 57408.51 | 3476.99 2014-03-23 08:54:00 | 3476.51 | 3478.29 | 3476.49 | 3477.64 | 182.75 | 635490.16 | 3477.45 2014-03-23 08:55:00 | 3477.17 | 3478.23 | 3476.38 | 3476.93 | 5.82 | 20230.18 | 3477.17 2014-03-23 08:56:00 | 3476.90 | 3476.90 | 3476.60 | 3476.60 | 1.24 | 4300.56 | 3476.61 2014-03-23 08:57:00 | 3476.50 | 3477.32 | 3475.51 | 3476.02 | 38.13 | 132545.92 | 3476.16 2014-03-23 08:58:00 | 3476.57 | 3476.57 | 3476.00 | 3476.55 | 10.65 | 37034.03 | 3476.07 2014-03-23 08:59:00 | 3476.51 | 3476.57 | 3476.12 | 3476.12 | 2.17 | 7533.53 | 3476.48 2014-03-23 09:00:00 | 3476.56 | 3478.03 | 3476.56 | 3478.03 | 30.29 | 105306.36 | 3477.06 2014-03-23 09:01:00 | 3478.03 | 3478.03 | 3478.03 | 3478.03 | 0.05 | 173.90 | 3478.03 2014-03-23 09:02:00 | 3478.92 | 3478.95 | 3478.92 | 3478.95 | 0.53 | 1843.84 | 3478.94 2014-03-23 09:03:00 | 3479.00 | 3479.00 | 3478.92 | 3479.00 | 1.24 | 4306.97 | 3478.97 2014-03-23 09:04:00 | 3479.16 | 3479.97 | 3478.32 | 3478.94 | 10.90 | 37911.81 | 3479.42 2014-03-23 09:05:00 | 3479.20 | 3479.44 | 3479.20 | 3479.44 | 1.32 | 4596.05 | 3479.22 2014-03-23 09:06:00 | 3479.50 | 3480.98 | 3479.20 | 3479.50 | 54.17 | 188511.35 | 3480.25 2014-03-23 09:07:00 | 3479.23 | 3480.09 | 3477.95 | 3479.90 | 68.66 | 238854.15 | 3478.95 2014-03-23 09:08:00 | 3479.37 | 3480.00 | 3479.00 | 3479.00 | 3.00 | 10431.52 | 3479.49 2014-03-23 09:09:00 | 3479.00 | 3480.16 | 3479.00 | 3480.16 | 5.11 | 17781.79 | 3479.12 2014-03-23 09:10:00 | 3480.00 | 3480.00 | 3477.03 | 3477.92 | 70.43 | 245060.66 | 3479.49 2014-03-23 09:11:00 | 3475.10 | 3481.00 | 3475.00 | 3479.13 | 25.01 | 86986.21 | 3478.20 2014-03-23 09:12:00 | 3479.00 | 3480.65 | 3479.00 | 3480.00 | 52.68 | 183315.89 | 3480.00 2014-03-23 09:13:00 | 3479.82 | 3479.82 | 3479.00 | 3479.00 | 1.21 | 4195.71 | 3479.03 2014-03-23 09:14:00 | 3479.00 | 3479.98 | 3479.00 | 3479.98 | 1.60 | 5578.11 | 3479.79 2014-03-23 09:15:00 | 3479.98 | 3480.00 | 3479.98 | 3479.99 | 1.16 | 4029.84 | 3480.00 2014-03-23 09:16:00 | 3480.00 | 3480.00 | 3479.60 | 3479.60 | 0.52 | 1809.43 | 3479.68 2014-03-23 09:17:00 | 3479.99 | 3479.99 | 3479.99 | 3479.99 | 0.06 | 198.36 | 3479.99 2014-03-23 09:18:00 | 3479.94 | 3481.00 | 3479.94 | 3480.81 | 6.39 | 22234.16 | 3480.07 2014-03-23 09:19:00 | 3481.00 | 3481.00 | 3480.19 | 3480.19 | 0.95 | 3309.90 | 3480.44 2014-03-23 09:20:00 | 3480.47 | 3480.47 | 3480.47 | 3480.47 | 0.03 | 104.41 | 3480.47 2014-03-23 09:21:00 | 3480.97 | 3480.97 | 3480.49 | 3480.49 | 1.10 | 3814.82 | 3480.68 2014-03-23 09:22:00 | 3480.58 | 3480.60 | 3480.49 | 3480.49 | 1.26 | 4392.49 | 3480.58 2014-03-23 09:23:00 | 3480.49 | 3480.99 | 3480.49 | 3480.99 | 11.51 | 40078.69 | 3480.87 2014-03-23 09:24:00 | 3480.97 | 3480.99 | 3480.97 | 3480.99 | 4.10 | 14254.57 | 3480.97 2014-03-23 09:25:00 | 3480.97 | 3481.00 | 3480.47 | 3480.47 | 10.78 | 37514.68 | 3480.99 2014-03-23 09:26:00 | 3480.02 | 3480.09 | 3480.00 | 3480.00 | 1.99 | 6939.14 | 3480.01 2014-03-23 09:27:00 | 3480.00 | 3480.00 | 3480.00 | 3480.00 | 0.60 | 2084.52 | 3480.00 2014-03-23 09:28:00 | 3480.00 | 3480.98 | 3479.96 | 3479.98 | 6.56 | 22812.10 | 3480.11 2014-03-23 09:29:00 | 3480.00 | 3480.93 | 3477.00 | 3478.88 | 128.33 | 446527.23 | 3479.47 2014-03-23 09:30:00 | 3478.88 | 3478.88 | 3477.69 | 3478.55 | 2.50 | 8689.36 | 3478.53 2014-03-23 09:31:00 | 3478.86 | 3479.23 | 3475.00 | 3478.52 | 139.54 | 485358.87 | 3478.35 2014-03-23 09:32:00 | 3477.73 | 3478.96 | 3477.20 | 3478.33 | 37.35 | 129897.78 | 3478.22 2014-03-23 09:33:00 | 3477.20 | 3478.98 | 3477.20 | 3478.88 | 40.70 | 141557.42 | 3478.33 2014-03-23 09:34:00 | 3478.88 | 3479.02 | 3476.99 | 3477.13 | 10.34 | 35965.30 | 3478.94 2014-03-23 09:35:00 | 3476.39 | 3478.98 | 3475.98 | 3478.00 | 20.39 | 70910.49 | 3477.20 2014-03-23 09:36:00 | 3478.00 | 3478.02 | 3477.14 | 3477.95 | 9.26 | 32219.27 | 3477.90 2014-03-23 09:37:00 | 3477.14 | 3478.22 | 3475.20 | 3478.22 | 12.54 | 43592.85 | 3477.14 2014-03-23 09:38:00 | 3477.13 | 3479.95 | 3476.56 | 3476.63 | 53.58 | 186311.71 | 3477.52 2014-03-23 09:39:00 | 3476.56 | 3478.52 | 3476.00 | 3476.00 | 28.79 | 100105.34 | 3477.21 2014-03-23 09:40:00 | 3475.32 | 3476.78 | 3475.30 | 3475.73 | 11.40 | 39634.50 | 3475.80 2014-03-23 09:41:00 | 3475.30 | 3476.63 | 3475.00 | 3475.14 | 105.07 | 365207.90 | 3475.79 2014-03-23 09:42:00 | 3475.73 | 3477.44 | 3475.00 | 3477.44 | 64.71 | 224931.00 | 3475.77 2014-03-23 09:43:00 | 3476.76 | 3478.70 | 3475.76 | 3477.00 | 73.35 | 255040.72 | 3476.85 2014-03-23 09:44:00 | 3476.98 | 3480.00 | 3476.57 | 3480.00 | 62.04 | 215776.07 | 3478.13 2014-03-23 09:45:00 | 3479.03 | 3480.00 | 3479.03 | 3479.05 | 3.26 | 11341.10 | 3479.93 2014-03-23 09:46:00 | 3480.00 | 3482.48 | 3479.09 | 3482.48 | 52.21 | 181732.42 | 3481.00 2014-03-23 09:47:00 | 3480.64 | 3483.82 | 3480.62 | 3481.45 | 68.86 | 239791.12 | 3482.45 2014-03-23 09:48:00 | 3481.35 | 3482.45 | 3481.15 | 3482.00 | 19.55 | 68075.63 | 3481.60 2014-03-23 09:49:00 | 3482.02 | 3482.12 | 3481.98 | 3482.00 | 21.01 | 73171.32 | 3482.03 2014-03-23 09:50:00 | 3481.98 | 3482.00 | 3480.02 | 3480.70 | 9.64 | 33569.95 | 3480.92 2014-03-23 09:51:00 | 3481.11 | 3481.11 | 3478.60 | 3480.66 | 18.10 | 63008.84 | 3480.38 2014-03-23 09:52:00 | 3480.66 | 3481.96 | 3479.31 | 3479.31 | 53.96 | 187803.60 | 3480.68 2014-03-23 09:53:00 | 3478.98 | 3479.98 | 3478.03 | 3478.98 | 36.24 | 126068.39 | 3479.09 2014-03-23 09:54:00 | 3479.00 | 3479.10 | 3478.60 | 3478.60 | 2.11 | 7347.64 | 3478.99 2014-03-23 09:55:00 | 3478.99 | 3478.99 | 3476.40 | 3477.00 | 6.67 | 23187.82 | 3478.52 2014-03-23 09:56:00 | 3476.96 | 3480.66 | 3476.33 | 3480.66 | 16.44 | 57154.72 | 3477.20 2014-03-23 09:57:00 | 3477.44 | 3478.20 | 3477.27 | 3477.50 | 6.95 | 24158.33 | 3477.52 2014-03-23 09:58:00 | 3477.50 | 3477.50 | 3475.14 | 3475.16 | 33.48 | 116412.64 | 3476.98 2014-03-23 09:59:00 | 3475.19 | 3477.00 | 3474.67 | 3474.67 | 18.28 | 63521.25 | 3475.66 2014-03-23 10:00:00 | 3474.63 | 3474.72 | 3474.00 | 3474.68 | 17.54 | 60945.50 | 3474.46 2014-03-23 10:01:00 | 3475.00 | 3475.46 | 3473.33 | 3473.33 | 24.60 | 85464.02 | 3474.29 2014-03-23 10:02:00 | 3473.02 | 3475.28 | 3472.50 | 3475.28 | 23.02 | 79958.37 | 3473.28 2014-03-23 10:03:00 | 3475.28 | 3475.50 | 3473.36 | 3474.92 | 50.58 | 175723.32 | 3474.51 2014-03-23 10:04:00 | 3473.90 | 3475.77 | 3473.90 | 3475.02 | 9.20 | 31975.28 | 3474.44 2014-03-23 10:05:00 | 3475.02 | 3475.59 | 3474.59 | 3474.98 | 5.49 | 19067.41 | 3475.01 2014-03-23 10:06:00 | 3474.98 | 3475.00 | 3474.98 | 3474.98 | 5.15 | 17910.08 | 3474.99 2014-03-23 10:07:00 | 3474.98 | 3475.49 | 3474.59 | 3474.98 | 10.02 | 34803.05 | 3475.09 2014-03-23 10:08:00 | 3474.98 | 3475.00 | 3473.34 | 3473.34 | 1.91 | 6645.51 | 3473.87 2014-03-23 10:09:00 | 3474.91 | 3474.97 | 3473.04 | 3473.10 | 86.78 | 301464.09 | 3474.05 2014-03-23 10:10:00 | 3473.95 | 3474.04 | 3473.00 | 3474.02 | 1.34 | 4668.84 | 3473.84 2014-03-23 10:11:00 | 3474.02 | 3477.38 | 3474.00 | 3474.67 | 10.05 | 34927.30 | 3474.66 2014-03-23 10:12:00 | 3474.71 | 3476.68 | 3474.71 | 3475.71 | 1.16 | 4028.63 | 3475.95 2014-03-23 10:13:00 | 3475.71 | 3477.30 | 3474.90 | 3476.90 | 57.09 | 198425.10 | 3475.90 2014-03-23 10:14:00 | 3477.00 | 3477.00 | 3475.03 | 3475.89 | 7.73 | 26884.74 | 3476.18 2014-03-23 10:15:00 | 3475.29 | 3476.19 | 3475.29 | 3476.09 | 1.26 | 4386.52 | 3475.85 2014-03-23 10:16:00 | 3476.09 | 3477.48 | 3476.09 | 3477.38 | 1.10 | 3817.96 | 3477.20 2014-03-23 10:17:00 | 3477.40 | 3478.88 | 3477.00 | 3478.55 | 20.03 | 69666.79 | 3477.78 2014-03-23 10:18:00 | 3478.50 | 3478.50 | 3477.00 | 3477.40 | 5.49 | 19096.69 | 3477.82 2014-03-23 10:19:00 | 3477.00 | 3478.26 | 3475.64 | 3476.89 | 12.72 | 44231.00 | 3477.28 2014-03-23 10:20:00 | 3476.43 | 3476.43 | 3475.29 | 3475.29 | 1.58 | 5502.52 | 3476.00 2014-03-23 10:21:00 | 3475.04 | 3476.50 | 3475.00 | 3476.50 | 20.48 | 71186.76 | 3475.75 2014-03-23 10:22:00 | 3476.00 | 3477.26 | 3476.00 | 3477.01 | 5.23 | 18167.27 | 3476.99 2014-03-23 10:23:00 | 3477.03 | 3477.03 | 3476.10 | 3476.10 | 6.63 | 23059.25 | 3476.97 2014-03-23 10:24:00 | 3476.10 | 3476.36 | 3476.10 | 3476.36 | 3.29 | 11439.95 | 3476.13 2014-03-23 10:25:00 | 3476.36 | 3478.50 | 3476.10 | 3478.50 | 4.90 | 17024.12 | 3476.44 2014-03-23 10:26:00 | 3478.50 | 3478.53 | 3476.92 | 3477.32 | 1.44 | 5011.58 | 3477.85 2014-03-23 10:27:00 | 3477.92 | 3478.50 | 3477.24 | 3478.00 | 5.01 | 17407.60 | 3478.04 2014-03-23 10:28:00 | 3478.00 | 3478.00 | 3477.34 | 3477.34 | 0.49 | 1704.16 | 3477.88 2014-03-23 10:29:00 | 3477.31 | 3478.00 | 3477.31 | 3478.00 | 9.36 | 32553.67 | 3477.96 2014-03-23 10:30:00 | 3478.00 | 3478.00 | 3477.00 | 3477.00 | 2.31 | 8014.61 | 3477.05 2014-03-23 10:31:00 | 3477.00 | 3477.00 | 3476.10 | 3476.10 | 8.08 | 28094.64 | 3476.20 2014-03-23 10:32:00 | 3476.00 | 3478.00 | 3476.00 | 3477.02 | 33.51 | 116503.65 | 3477.10 2014-03-23 10:33:00 | 3477.98 | 3478.00 | 3477.02 | 3477.94 | 4.14 | 14394.26 | 3477.71 2014-03-23 10:34:00 | 3477.74 | 3477.74 | 3476.00 | 3476.68 | 12.09 | 42033.66 | 3476.44 2014-03-23 10:35:00 | 3476.68 | 3476.70 | 3476.00 | 3476.70 | 2.14 | 7432.26 | 3476.27 2014-03-23 10:36:00 | 3476.00 | 3477.98 | 3476.00 | 3476.95 | 6.07 | 21115.53 | 3476.95 2014-03-23 10:37:00 | 3476.92 | 3476.95 | 3476.00 | 3476.02 | 5.27 | 18310.31 | 3476.42 2014-03-23 10:38:00 | 3476.02 | 3478.00 | 3476.02 | 3477.02 | 6.36 | 22124.10 | 3477.54 2014-03-23 10:39:00 | 3477.04 | 3478.48 | 3477.04 | 3477.50 | 3.65 | 12700.15 | 3477.59 2014-03-23 10:40:00 | 3478.00 | 3478.88 | 3477.50 | 3478.50 | 6.63 | 23075.13 | 3478.31 2014-03-23 10:41:00 | 3478.86 | 3480.67 | 3478.84 | 3480.50 | 11.67 | 40607.66 | 3479.36 2014-03-23 10:42:00 | 3480.50 | 3481.98 | 3480.20 | 3481.98 | 5.43 | 18901.88 | 3481.01 2014-03-23 10:43:00 | 3481.98 | 3485.00 | 3481.96 | 3484.02 | 22.20 | 77347.08 | 3483.79 2014-03-23 10:44:00 | 3484.02 | 3485.00 | 3484.00 | 3484.01 | 12.69 | 44223.36 | 3484.90 2014-03-23 10:45:00 | 3484.88 | 3484.88 | 3483.54 | 3484.00 | 14.13 | 49213.72 | 3484.16 2014-03-23 10:46:00 | 3484.00 | 3484.00 | 3481.00 | 3482.39 | 10.85 | 37773.03 | 3482.35 2014-03-23 10:47:00 | 3482.37 | 3482.39 | 3476.00 | 3481.96 | 12.56 | 43707.82 | 3479.64 2014-03-23 10:48:00 | 3481.42 | 3481.92 | 3480.00 | 3480.71 | 9.00 | 31339.32 | 3480.99 2014-03-23 10:49:00 | 3481.13 | 3481.22 | 3480.01 | 3481.22 | 57.41 | 199822.25 | 3480.80 2014-03-23 10:50:00 | 3481.13 | 3481.42 | 3480.00 | 3480.00 | 18.43 | 64126.46 | 3480.22 2014-03-23 10:51:00 | 3479.98 | 3479.98 | 3479.68 | 3479.95 | 0.38 | 1308.45 | 3479.92 2014-03-23 10:52:00 | 3479.93 | 3479.95 | 3479.93 | 3479.95 | 0.40 | 1391.97 | 3479.93 2014-03-23 10:53:00 | 3479.95 | 3481.72 | 3479.95 | 3480.10 | 25.70 | 89461.38 | 3480.72 2014-03-23 10:54:00 | 3480.73 | 3480.73 | 3478.00 | 3479.35 | 29.86 | 103885.15 | 3479.42 2014-03-23 10:55:00 | 3478.42 | 3479.08 | 3478.02 | 3478.63 | 1.48 | 5138.01 | 3478.68 2014-03-23 10:56:00 | 3478.67 | 3478.87 | 3478.67 | 3478.87 | 1.49 | 5179.99 | 3478.84 2014-03-23 10:57:00 | 3479.02 | 3480.00 | 3479.00 | 3480.00 | 6.54 | 22757.19 | 3479.69 2014-03-23 10:58:00 | 3480.04 | 3481.00 | 3478.89 | 3479.00 | 33.68 | 117191.70 | 3479.67 2014-03-23 10:59:00 | 3478.98 | 3480.00 | 3478.98 | 3479.99 | 14.59 | 50752.95 | 3479.57 2014-03-23 11:00:00 | 3479.87 | 3479.95 | 3479.87 | 3479.92 | 0.10 | 347.99 | 3479.92 2014-03-23 11:01:00 | 3479.90 | 3479.99 | 3479.89 | 3479.99 | 0.34 | 1197.10 | 3479.93 2014-03-23 11:02:00 | 3480.00 | 3481.02 | 3480.00 | 3481.02 | 21.91 | 76281.41 | 3480.94 2014-03-23 11:03:00 | 3481.02 | 3481.61 | 3481.00 | 3481.61 | 4.34 | 15119.58 | 3481.37 2014-03-23 11:04:00 | 3481.76 | 3481.76 | 3481.47 | 3481.50 | 15.97 | 55603.89 | 3481.55 2014-03-23 11:05:00 | 3481.65 | 3481.98 | 3480.50 | 3480.50 | 3.49 | 12135.79 | 3481.29 2014-03-23 11:06:00 | 3480.40 | 3480.96 | 3480.02 | 3480.79 | 2.75 | 9567.87 | 3480.49 2014-03-23 11:07:00 | 3480.80 | 3481.20 | 3480.03 | 3480.10 | 6.58 | 22909.54 | 3480.64 2014-03-23 11:08:00 | 3480.54 | 3481.30 | 3480.06 | 3481.30 | 69.82 | 243012.58 | 3480.61 2014-03-23 11:09:00 | 3481.30 | 3481.90 | 3481.30 | 3481.90 | 4.51 | 15719.82 | 3481.69 2014-03-23 11:10:00 | 3481.74 | 3481.81 | 3481.00 | 3481.00 | 6.29 | 21894.40 | 3481.38 2014-03-23 11:11:00 | 3481.00 | 3481.39 | 3481.00 | 3481.31 | 2.90 | 10098.54 | 3481.06 2014-03-23 11:12:00 | 3481.12 | 3482.13 | 3481.00 | 3482.13 | 20.82 | 72478.24 | 3481.52 2014-03-23 11:13:00 | 3482.41 | 3482.43 | 3481.45 | 3481.45 | 2.66 | 9275.36 | 3481.74 2014-03-23 11:14:00 | 3481.45 | 3481.87 | 3481.45 | 3481.87 | 4.06 | 14139.06 | 3481.67 2014-03-23 11:15:00 | 3481.83 | 3481.98 | 3480.91 | 3481.52 | 82.90 | 288610.53 | 3481.39 2014-03-23 11:16:00 | 3480.93 | 3481.94 | 3480.88 | 3481.94 | 36.91 | 128493.69 | 3481.36 2014-03-23 11:17:00 | 3481.92 | 3482.41 | 3480.88 | 3481.02 | 70.55 | 245612.85 | 3481.65 2014-03-23 11:18:00 | 3481.47 | 3482.50 | 3480.87 | 3481.27 | 50.08 | 174365.95 | 3481.54 2014-03-23 11:19:00 | 3481.29 | 3482.50 | 3481.09 | 3481.37 | 88.04 | 306522.63 | 3481.83 2014-03-23 11:20:00 | 3481.14 | 3482.22 | 3480.00 | 3481.64 | 35.96 | 125196.64 | 3481.26 2014-03-23 11:21:00 | 3481.64 | 3481.64 | 3480.10 | 3481.00 | 8.44 | 29381.20 | 3480.77 2014-03-23 11:22:00 | 3480.08 | 3481.00 | 3480.02 | 3481.00 | 6.16 | 21427.86 | 3480.81 2014-03-23 11:23:00 | 3481.00 | 3481.00 | 3480.52 | 3481.00 | 10.25 | 35676.71 | 3480.99 2014-03-23 11:24:00 | 3481.00 | 3481.50 | 3481.00 | 3481.50 | 3.79 | 13177.02 | 3481.38 2014-03-23 11:25:00 | 3481.50 | 3482.60 | 3481.50 | 3482.60 | 10.43 | 36333.61 | 3482.23 2014-03-23 11:26:00 | 3482.69 | 3483.96 | 3480.02 | 3481.81 | 31.57 | 109903.20 | 3481.81 2014-03-23 11:27:00 | 3481.81 | 3483.00 | 3480.90 | 3482.00 | 14.53 | 50583.24 | 3481.78 2014-03-23 11:28:00 | 3483.00 | 3483.00 | 3481.24 | 3482.00 | 52.46 | 182657.64 | 3481.98 2014-03-23 11:29:00 | 3482.00 | 3483.30 | 3482.00 | 3482.02 | 67.93 | 236549.62 | 3482.46 2014-03-23 11:30:00 | 3482.52 | 3482.98 | 3482.10 | 3482.81 | 3.45 | 12014.92 | 3482.59 2014-03-23 11:31:00 | 3482.88 | 3483.00 | 3482.81 | 3482.81 | 3.06 | 10643.81 | 3482.92 2014-03-23 11:32:00 | 3482.72 | 3483.02 | 3481.34 | 3482.20 | 54.44 | 189590.93 | 3482.31 2014-03-23 11:33:00 | 3482.33 | 3482.50 | 3481.96 | 3482.14 | 15.97 | 55604.93 | 3482.05 2014-03-23 11:34:00 | 3482.18 | 3482.98 | 3482.17 | 3482.98 | 3.85 | 13393.15 | 3482.36 2014-03-23 11:35:00 | 3482.99 | 3484.00 | 3482.79 | 3483.56 | 19.46 | 67798.50 | 3483.46 2014-03-23 11:36:00 | 3483.30 | 3484.48 | 3483.30 | 3483.87 | 35.08 | 122203.77 | 3483.97 2014-03-23 11:37:00 | 3483.85 | 3485.00 | 3483.51 | 3484.00 | 37.06 | 129109.86 | 3483.99 2014-03-23 11:38:00 | 3483.39 | 3484.90 | 3481.91 | 3482.50 | 53.80 | 187388.50 | 3483.19 2014-03-23 11:39:00 | 3482.47 | 3483.08 | 3482.00 | 3482.90 | 15.93 | 55493.85 | 3482.73 2014-03-23 11:40:00 | 3483.50 | 3484.53 | 3482.88 | 3484.34 | 78.52 | 273534.78 | 3483.45 2014-03-23 11:41:00 | 3484.23 | 3484.98 | 3483.34 | 3483.75 | 65.86 | 229476.07 | 3484.14 2014-03-23 11:42:00 | 3484.32 | 3485.51 | 3482.11 | 3484.09 | 88.75 | 309247.49 | 3484.32 2014-03-23 11:43:00 | 3484.05 | 3485.29 | 3483.44 | 3483.96 | 59.14 | 206048.98 | 3484.15 2014-03-23 11:44:00 | 3483.96 | 3484.48 | 3483.50 | 3483.50 | 47.88 | 166810.98 | 3483.87 2014-03-23 11:45:00 | 3484.49 | 3484.50 | 3483.44 | 3483.46 | 59.84 | 208481.06 | 3484.03 2014-03-23 11:46:00 | 3483.59 | 3484.50 | 3483.44 | 3483.46 | 66.50 | 231660.99 | 3483.78 2014-03-23 11:47:00 | 3484.36 | 3484.50 | 3483.35 | 3483.81 | 85.37 | 297407.46 | 3483.91 2014-03-23 11:48:00 | 3483.90 | 3484.53 | 3483.47 | 3484.29 | 26.77 | 93263.85 | 3484.15 2014-03-23 11:49:00 | 3483.46 | 3485.00 | 3483.46 | 3483.98 | 99.37 | 346194.65 | 3484.00 2014-03-23 11:50:00 | 3483.92 | 3484.12 | 3483.37 | 3483.81 | 54.79 | 190894.03 | 3483.85 2014-03-23 11:51:00 | 3483.81 | 3484.75 | 3481.79 | 3481.79 | 46.79 | 163011.36 | 3483.60 2014-03-23 11:52:00 | 3481.50 | 3483.07 | 3481.27 | 3483.07 | 93.01 | 323839.95 | 3481.66 2014-03-23 11:53:00 | 3482.44 | 3483.76 | 3480.51 | 3483.44 | 101.63 | 353845.94 | 3481.78 2014-03-23 11:54:00 | 3483.74 | 3484.30 | 3480.80 | 3482.40 | 54.91 | 191227.10 | 3482.68 2014-03-23 11:55:00 | 3482.62 | 3483.54 | 3477.29 | 3477.29 | 116.95 | 407084.37 | 3480.75 2014-03-23 11:56:00 | 3477.16 | 3481.66 | 3475.46 | 3477.12 | 139.48 | 485172.70 | 3478.36 2014-03-23 11:57:00 | 3477.93 | 3477.98 | 3473.00 | 3476.24 | 234.42 | 814776.61 | 3475.73 2014-03-23 11:58:00 | 3476.47 | 3482.00 | 3474.00 | 3475.00 | 152.70 | 531078.20 | 3477.92 2014-03-23 11:59:00 | 3475.00 | 3480.00 | 3474.00 | 3476.76 | 209.88 | 729655.68 | 3476.60 2014-03-23 12:00:00 | 3476.63 | 3479.00 | 3473.00 | 3477.89 | 203.78 | 708179.41 | 3475.18 2014-03-23 12:01:00 | 3477.91 | 3480.00 | 3474.00 | 3475.32 | 177.78 | 618107.91 | 3476.91 2014-03-23 12:02:00 | 3475.10 | 3478.98 | 3474.00 | 3478.98 | 168.70 | 586469.60 | 3476.34 2014-03-23 12:03:00 | 3479.00 | 3479.00 | 3472.00 | 3472.00 | 207.95 | 722517.73 | 3474.46 2014-03-23 12:04:00 | 3472.46 | 3473.06 | 3465.00 | 3467.67 | 197.59 | 685663.37 | 3470.10 2014-03-23 12:05:00 | 3469.79 | 3471.58 | 3466.10 | 3471.58 | 97.37 | 337703.55 | 3468.11 2014-03-23 12:06:00 | 3468.16 | 3471.68 | 3467.00 | 3467.50 | 125.59 | 435604.94 | 3468.58 2014-03-23 12:07:00 | 3469.98 | 3469.98 | 3465.02 | 3465.02 | 65.32 | 226490.53 | 3467.40 2014-03-23 12:08:00 | 3465.02 | 3466.06 | 3462.00 | 3462.00 | 159.35 | 551934.05 | 3463.77 2014-03-23 12:09:00 | 3462.10 | 3463.88 | 3461.17 | 3461.17 | 105.93 | 366803.34 | 3462.79 2014-03-23 12:10:00 | 3462.30 | 3465.00 | 3461.00 | 3463.87 | 147.50 | 510821.87 | 3463.22 2014-03-23 12:11:00 | 3463.16 | 3463.83 | 3461.00 | 3463.83 | 50.83 | 175964.86 | 3461.76 2014-03-23 12:12:00 | 3463.85 | 3463.90 | 3460.16 | 3460.16 | 73.92 | 255880.00 | 3461.44 2014-03-23 12:13:00 | 3460.11 | 3461.00 | 3460.00 | 3460.67 | 96.82 | 335006.13 | 3460.13 2014-03-23 12:14:00 | 3460.00 | 3461.14 | 3460.00 | 3461.00 | 15.24 | 52752.42 | 3460.54 2014-03-23 12:15:00 | 3460.97 | 3462.02 | 3460.95 | 3462.00 | 19.10 | 66096.88 | 3461.48 2014-03-23 12:16:00 | 3462.02 | 3463.90 | 3462.00 | 3463.01 | 45.55 | 157712.18 | 3462.63 2014-03-23 12:17:00 | 3463.85 | 3466.12 | 3463.82 | 3465.93 | 29.50 | 102216.76 | 3464.51 2014-03-23 12:18:00 | 3466.52 | 3468.22 | 3464.73 | 3467.03 | 60.29 | 208979.90 | 3466.30 2014-03-23 12:19:00 | 3468.00 | 3468.93 | 3467.00 | 3467.00 | 36.58 | 126866.76 | 3467.82 2014-03-23 12:20:00 | 3467.02 | 3469.29 | 3466.00 | 3467.00 | 51.68 | 179186.38 | 3467.23 2014-03-23 12:21:00 | 3466.40 | 3468.15 | 3460.13 | 3465.77 | 113.23 | 392586.57 | 3467.10 2014-03-23 12:22:00 | 3464.89 | 3464.89 | 3460.00 | 3460.40 | 135.91 | 470526.39 | 3462.09 2014-03-23 12:23:00 | 3461.98 | 3464.40 | 3461.00 | 3462.27 | 52.12 | 180460.32 | 3462.73 2014-03-23 12:24:00 | 3462.29 | 3462.29 | 3461.04 | 3461.48 | 29.87 | 103403.07 | 3461.89 2014-03-23 12:25:00 | 3462.29 | 3464.98 | 3461.54 | 3462.07 | 75.07 | 259935.93 | 3462.53 2014-03-23 12:26:00 | 3462.00 | 3465.98 | 3461.50 | 3462.90 | 101.80 | 352581.76 | 3463.54 2014-03-23 12:27:00 | 3463.30 | 3463.30 | 3461.00 | 3461.00 | 48.74 | 168755.02 | 3462.49 2014-03-23 12:28:00 | 3461.47 | 3466.00 | 3460.00 | 3460.14 | 137.82 | 477007.51 | 3461.19 2014-03-23 12:29:00 | 3461.46 | 3464.92 | 3461.00 | 3463.00 | 127.16 | 440226.55 | 3461.96 2014-03-23 12:30:00 | 3463.04 | 3464.60 | 3461.30 | 3464.56 | 76.87 | 266186.11 | 3462.99 2014-03-23 12:31:00 | 3463.63 | 3464.78 | 3461.76 | 3462.82 | 60.66 | 210065.37 | 3463.11 2014-03-23 12:32:00 | 3462.81 | 3463.80 | 3462.80 | 3462.99 | 37.43 | 129632.24 | 3463.05 2014-03-23 12:33:00 | 3463.00 | 3464.90 | 3462.90 | 3463.99 | 18.46 | 63942.55 | 3463.66 2014-03-23 12:34:00 | 3464.00 | 3464.00 | 3463.50 | 3463.60 | 18.77 | 65002.37 | 3463.84 2014-03-23 12:35:00 | 3463.51 | 3466.11 | 3463.51 | 3465.49 | 14.14 | 48990.70 | 3464.69 2014-03-23 12:36:00 | 3464.47 | 3464.47 | 3463.20 | 3463.20 | 80.55 | 278998.02 | 3463.75 2014-03-23 12:37:00 | 3463.20 | 3464.00 | 3462.22 | 3463.73 | 36.04 | 124823.35 | 3463.37 2014-03-23 12:38:00 | 3463.65 | 3464.00 | 3463.63 | 3464.00 | 13.44 | 46551.69 | 3463.92 2014-03-23 12:39:00 | 3463.98 | 3463.98 | 3462.55 | 3463.50 | 16.53 | 57240.06 | 3463.22 2014-03-23 12:40:00 | 3463.99 | 3464.67 | 3463.53 | 3464.45 | 27.92 | 96723.66 | 3464.19 2014-03-23 12:41:00 | 3464.38 | 3465.00 | 3464.03 | 3465.00 | 27.64 | 95752.30 | 3464.52 2014-03-23 12:42:00 | 3465.02 | 3466.11 | 3464.89 | 3465.98 | 22.88 | 79297.64 | 3465.50 2014-03-23 12:43:00 | 3465.89 | 3466.32 | 3464.00 | 3465.00 | 68.95 | 238954.66 | 3465.42 2014-03-23 12:44:00 | 3465.05 | 3466.00 | 3465.00 | 3465.45 | 45.02 | 155997.03 | 3465.45 2014-03-23 12:45:00 | 3465.02 | 3465.02 | 3464.33 | 3464.33 | 6.95 | 24076.08 | 3464.68 2014-03-23 12:46:00 | 3464.33 | 3465.31 | 3463.50 | 3465.00 | 68.83 | 238453.36 | 3464.33 2014-03-23 12:47:00 | 3465.00 | 3465.02 | 3464.00 | 3465.02 | 32.99 | 114313.72 | 3464.58 2014-03-23 12:48:00 | 3464.97 | 3465.50 | 3463.61 | 3463.86 | 17.36 | 60145.33 | 3464.59 2014-03-23 12:49:00 | 3463.74 | 3463.92 | 3462.68 | 3462.68 | 17.23 | 59661.84 | 3463.48 2014-03-23 12:50:00 | 3462.66 | 3463.41 | 3460.00 | 3460.00 | 103.17 | 357097.10 | 3461.32 2014-03-23 12:51:00 | 3462.17 | 3462.17 | 3460.07 | 3461.30 | 119.20 | 412540.54 | 3460.85 2014-03-23 12:52:00 | 3461.30 | 3462.86 | 3461.02 | 3462.55 | 50.28 | 174057.17 | 3462.10 2014-03-23 12:53:00 | 3462.44 | 3462.90 | 3461.78 | 3462.90 | 19.39 | 67141.68 | 3462.34 2014-03-23 12:54:00 | 3462.90 | 3462.90 | 3461.23 | 3461.37 | 20.42 | 70700.08 | 3461.79 2014-03-23 12:55:00 | 3461.72 | 3461.72 | 3460.58 | 3461.41 | 21.85 | 75617.62 | 3461.24 2014-03-23 12:56:00 | 3461.64 | 3461.66 | 3460.54 | 3461.66 | 24.19 | 83707.94 | 3461.01 2014-03-23 12:57:00 | 3461.24 | 3463.00 | 3461.00 | 3462.07 | 44.30 | 153338.29 | 3461.67 2014-03-23 12:58:00 | 3462.00 | 3463.00 | 3461.22 | 3461.50 | 78.14 | 270529.00 | 3462.06 2014-03-23 12:59:00 | 3461.92 | 3462.62 | 3461.60 | 3462.62 | 7.76 | 26857.09 | 3462.30 2014-03-23 13:00:00 | 3462.64 | 3463.10 | 3462.00 | 3463.10 | 20.79 | 71977.94 | 3462.64 2014-03-23 13:01:00 | 3463.14 | 3464.26 | 3462.25 | 3464.00 | 38.98 | 135007.43 | 3463.42 2014-03-23 13:02:00 | 3464.00 | 3464.67 | 3464.00 | 3464.64 | 12.73 | 44113.92 | 3464.26 2014-03-23 13:03:00 | 3464.66 | 3464.78 | 3463.10 | 3463.71 | 143.63 | 497518.07 | 3464.01 2014-03-23 13:04:00 | 3463.61 | 3463.71 | 3462.00 | 3462.95 | 12.86 | 44532.70 | 3463.15 2014-03-23 13:05:00 | 3462.96 | 3465.49 | 3462.50 | 3463.92 | 22.20 | 76908.46 | 3464.19 2014-03-23 13:06:00 | 3463.31 | 3463.90 | 3462.11 | 3463.24 | 145.31 | 503227.23 | 3463.15 2014-03-23 13:07:00 | 3463.26 | 3463.90 | 3463.26 | 3463.90 | 3.29 | 11395.28 | 3463.61 2014-03-23 13:08:00 | 3464.00 | 3465.04 | 3463.80 | 3463.80 | 21.35 | 73965.20 | 3464.57 2014-03-23 13:09:00 | 3463.50 | 3465.15 | 3463.46 | 3464.29 | 105.82 | 366593.10 | 3464.31 2014-03-23 13:10:00 | 3464.25 | 3466.00 | 3463.44 | 3464.95 | 19.10 | 66180.07 | 3465.11 2014-03-23 13:11:00 | 3465.46 | 3465.99 | 3464.34 | 3465.00 | 110.12 | 381590.98 | 3465.17 2014-03-23 13:12:00 | 3465.00 | 3465.91 | 3464.46 | 3464.99 | 42.68 | 147903.95 | 3465.17 2014-03-23 13:13:00 | 3465.38 | 3466.00 | 3464.49 | 3466.00 | 108.36 | 375493.62 | 3465.27 2014-03-23 13:14:00 | 3466.00 | 3468.31 | 3465.30 | 3468.31 | 54.05 | 187361.19 | 3466.70 2014-03-23 13:15:00 | 3469.63 | 3475.10 | 3468.43 | 3470.84 | 134.33 | 466345.11 | 3471.66 2014-03-23 13:16:00 | 3471.96 | 3472.97 | 3470.00 | 3470.00 | 101.08 | 350867.22 | 3471.18 2014-03-23 13:17:00 | 3470.83 | 3471.83 | 3468.10 | 3469.96 | 32.95 | 114372.24 | 3470.77 2014-03-23 13:18:00 | 3469.91 | 3469.92 | 3466.81 | 3467.50 | 16.36 | 56716.63 | 3467.63 2014-03-23 13:19:00 | 3468.81 | 3470.00 | 3467.79 | 3469.99 | 76.14 | 264120.85 | 3468.75 2014-03-23 13:20:00 | 3468.60 | 3469.88 | 3468.20 | 3468.51 | 43.73 | 151710.67 | 3469.34 2014-03-23 13:21:00 | 3469.99 | 3470.29 | 3469.43 | 3469.98 | 46.56 | 161558.96 | 3469.98 2014-03-23 13:22:00 | 3469.98 | 3473.00 | 3469.98 | 3473.00 | 41.77 | 145027.50 | 3471.72 2014-03-23 13:23:00 | 3473.00 | 3474.38 | 3471.82 | 3473.75 | 86.01 | 298753.55 | 3473.43 2014-03-23 13:24:00 | 3473.00 | 3476.53 | 3471.91 | 3474.45 | 26.00 | 90308.84 | 3473.95 2014-03-23 13:25:00 | 3473.44 | 3476.99 | 3473.02 | 3474.18 | 68.73 | 238864.70 | 3475.20 2014-03-23 13:26:00 | 3473.99 | 3477.11 | 3473.99 | 3477.11 | 63.16 | 219529.94 | 3476.05 2014-03-23 13:27:00 | 3475.73 | 3478.00 | 3475.73 | 3477.10 | 40.53 | 140906.18 | 3476.50 2014-03-23 13:28:00 | 3477.10 | 3477.18 | 3474.30 | 3474.31 | 77.32 | 268745.25 | 3475.93 2014-03-23 13:29:00 | 3474.96 | 3474.98 | 3473.00 | 3474.96 | 22.79 | 79164.07 | 3474.24 2014-03-23 13:30:00 | 3473.72 | 3474.73 | 3472.73 | 3472.73 | 107.40 | 373091.74 | 3473.76 2014-03-23 13:31:00 | 3472.00 | 3472.47 | 3471.33 | 3471.33 | 19.48 | 67628.69 | 3471.70 2014-03-23 13:32:00 | 3471.36 | 3473.56 | 3470.00 | 3470.10 | 127.01 | 440916.34 | 3471.56 2014-03-23 13:33:00 | 3469.96 | 3479.55 | 3469.11 | 3472.23 | 214.99 | 746300.17 | 3471.29 2014-03-23 13:34:00 | 3472.26 | 3475.98 | 3470.03 | 3471.92 | 57.37 | 199253.30 | 3473.01 2014-03-23 13:35:00 | 3471.90 | 3472.95 | 3470.00 | 3470.12 | 94.21 | 327093.25 | 3472.07 2014-03-23 13:36:00 | 3471.01 | 3472.00 | 3470.00 | 3470.00 | 31.09 | 107885.44 | 3470.21 2014-03-23 13:37:00 | 3470.16 | 3470.16 | 3467.39 | 3469.39 | 88.56 | 307240.90 | 3469.37 2014-03-23 13:38:00 | 3469.42 | 3471.57 | 3469.42 | 3470.01 | 68.45 | 237556.05 | 3470.56 2014-03-23 13:39:00 | 3469.64 | 3471.57 | 3469.51 | 3471.57 | 121.73 | 422490.91 | 3470.61 2014-03-23 13:40:00 | 3471.59 | 3471.59 | 3470.28 | 3470.28 | 8.00 | 27753.04 | 3471.30 2014-03-23 13:41:00 | 3470.02 | 3473.00 | 3470.00 | 3470.96 | 9.07 | 31501.68 | 3471.26 2014-03-23 13:42:00 | 3471.64 | 3473.00 | 3470.34 | 3472.27 | 36.13 | 125422.21 | 3471.13 2014-03-23 13:43:00 | 3472.75 | 3472.99 | 3471.18 | 3471.18 | 12.60 | 43737.40 | 3472.32 2014-03-23 13:44:00 | 3471.18 | 3472.00 | 3471.18 | 3471.18 | 4.82 | 16744.02 | 3471.70 2014-03-23 13:45:00 | 3471.73 | 3472.00 | 3470.69 | 3470.85 | 173.46 | 602154.37 | 3471.41 2014-03-23 13:46:00 | 3470.73 | 3472.00 | 3469.91 | 3471.84 | 189.30 | 657099.63 | 3471.26 2014-03-23 13:47:00 | 3471.93 | 3471.93 | 3470.00 | 3470.61 | 173.57 | 602475.61 | 3471.08 2014-03-23 13:48:00 | 3470.38 | 3470.38 | 3469.00 | 3469.00 | 42.83 | 148629.52 | 3470.06 2014-03-23 13:49:00 | 3469.06 | 3469.06 | 3466.98 | 3469.00 | 52.30 | 181379.18 | 3467.99 2014-03-23 13:50:00 | 3467.12 | 3469.00 | 3467.12 | 3468.05 | 49.16 | 170490.47 | 3468.28 2014-03-23 13:51:00 | 3468.26 | 3468.88 | 3468.05 | 3468.08 | 0.44 | 1526.00 | 3468.18 2014-03-23 13:52:00 | 3468.08 | 3468.12 | 3467.47 | 3467.99 | 7.03 | 24362.45 | 3467.96 2014-03-23 13:53:00 | 3467.93 | 3469.00 | 3467.93 | 3469.00 | 5.60 | 19438.05 | 3468.60 2014-03-23 13:54:00 | 3469.02 | 3469.50 | 3469.02 | 3469.48 | 29.47 | 102244.91 | 3469.46 2014-03-23 13:55:00 | 3468.89 | 3469.91 | 3468.84 | 3469.10 | 11.50 | 39910.17 | 3469.24 2014-03-23 13:56:00 | 3469.10 | 3470.06 | 3469.10 | 3470.06 | 2.63 | 9122.15 | 3469.82 2014-03-23 13:57:00 | 3470.81 | 3472.02 | 3469.96 | 3471.42 | 68.15 | 236505.58 | 3470.62 2014-03-23 13:58:00 | 3471.42 | 3473.00 | 3470.49 | 3471.34 | 33.29 | 115576.21 | 3471.70 2014-03-23 13:59:00 | 3471.34 | 3471.34 | 3470.00 | 3470.26 | 20.08 | 69689.91 | 3470.44 2014-03-23 14:00:00 | 3471.27 | 3471.79 | 3470.36 | 3470.41 | 48.54 | 168465.07 | 3470.57 2014-03-23 14:01:00 | 3470.41 | 3471.21 | 3470.41 | 3470.96 | 2.33 | 8097.01 | 3470.64 2014-03-23 14:02:00 | 3470.96 | 3471.04 | 3469.77 | 3470.34 | 46.91 | 162804.02 | 3470.27 2014-03-23 14:03:00 | 3470.94 | 3470.94 | 3469.78 | 3469.98 | 80.67 | 279930.50 | 3470.28 2014-03-23 14:04:00 | 3469.72 | 3471.98 | 3469.14 | 3469.88 | 21.58 | 74887.07 | 3470.53 2014-03-23 14:05:00 | 3469.85 | 3470.36 | 3469.18 | 3470.36 | 24.02 | 83333.88 | 3469.64 2014-03-23 14:06:00 | 3469.53 | 3472.00 | 3469.53 | 3470.99 | 15.51 | 53840.79 | 3471.14 2014-03-23 14:07:00 | 3470.94 | 3470.99 | 3469.64 | 3470.90 | 16.03 | 55632.08 | 3470.50 2014-03-23 14:08:00 | 3470.89 | 3471.05 | 3469.83 | 3470.45 | 38.48 | 133551.17 | 3470.39 2014-03-23 14:09:00 | 3470.51 | 3471.00 | 3470.49 | 3470.49 | 5.46 | 18953.01 | 3470.61 2014-03-23 14:10:00 | 3470.51 | 3471.00 | 3470.50 | 3470.99 | 2.59 | 8992.34 | 3470.61 2014-03-23 14:11:00 | 3470.99 | 3470.99 | 3469.50 | 3470.00 | 5.90 | 20465.43 | 3469.89 2014-03-23 14:12:00 | 3469.97 | 3469.97 | 3469.50 | 3469.50 | 14.03 | 48678.43 | 3469.60 2014-03-23 14:13:00 | 3469.90 | 3471.05 | 3469.90 | 3470.83 | 51.94 | 180261.26 | 3470.37 2014-03-23 14:14:00 | 3470.24 | 3471.00 | 3470.24 | 3470.27 | 1.23 | 4251.47 | 3470.59 2014-03-23 14:15:00 | 3471.00 | 3471.00 | 3469.04 | 3469.09 | 40.34 | 139958.43 | 3469.64 2014-03-23 14:16:00 | 3469.54 | 3470.65 | 3468.49 | 3468.49 | 70.80 | 245639.93 | 3469.69 2014-03-23 14:17:00 | 3469.04 | 3469.83 | 3468.12 | 3468.39 | 64.32 | 223122.39 | 3469.10 2014-03-23 14:18:00 | 3469.13 | 3469.13 | 3468.00 | 3468.06 | 20.81 | 72168.78 | 3468.32 2014-03-23 14:19:00 | 3468.06 | 3468.16 | 3467.94 | 3467.94 | 1.58 | 5489.93 | 3468.06 2014-03-23 14:20:00 | 3467.94 | 3469.36 | 3467.35 | 3468.31 | 119.35 | 413934.72 | 3468.33 2014-03-23 14:21:00 | 3468.55 | 3469.19 | 3466.50 | 3467.90 | 42.55 | 147578.92 | 3468.12 2014-03-23 14:22:00 | 3468.00 | 3468.00 | 3467.28 | 3467.30 | 9.16 | 31775.58 | 3467.44 2014-03-23 14:23:00 | 3468.00 | 3468.00 | 3467.00 | 3467.00 | 10.22 | 35419.77 | 3467.43 2014-03-23 14:24:00 | 3467.00 | 3468.00 | 3466.03 | 3468.00 | 20.30 | 70392.23 | 3467.09 2014-03-23 14:25:00 | 3467.91 | 3471.09 | 3467.45 | 3468.24 | 90.07 | 312477.90 | 3469.28 2014-03-23 14:26:00 | 3468.20 | 3470.03 | 3466.04 | 3467.78 | 121.55 | 421596.26 | 3468.61 2014-03-23 14:27:00 | 3468.67 | 3470.48 | 3467.00 | 3468.76 | 59.37 | 205906.18 | 3468.30 2014-03-23 14:28:00 | 3467.03 | 3472.11 | 3467.03 | 3472.11 | 29.19 | 101312.18 | 3471.38 2014-03-23 14:29:00 | 3472.14 | 3473.00 | 3470.18 | 3471.19 | 173.12 | 600946.89 | 3471.33 2014-03-23 14:30:00 | 3471.43 | 3473.59 | 3470.00 | 3470.00 | 80.84 | 280699.59 | 3472.33 2014-03-23 14:31:00 | 3471.59 | 3472.84 | 3470.00 | 3472.84 | 73.64 | 255572.28 | 3470.75 2014-03-23 14:32:00 | 3472.28 | 3474.00 | 3471.51 | 3472.55 | 54.21 | 188279.39 | 3472.96 2014-03-23 14:33:00 | 3472.55 | 3472.98 | 3472.53 | 3472.53 | 7.65 | 26572.38 | 3472.61 2014-03-23 14:34:00 | 3471.99 | 3473.06 | 3471.73 | 3472.35 | 12.05 | 41855.36 | 3472.32 2014-03-23 14:35:00 | 3471.60 | 3472.27 | 3468.10 | 3468.10 | 76.52 | 265570.66 | 3470.79 2014-03-23 14:36:00 | 3471.63 | 3473.00 | 3470.81 | 3471.19 | 53.64 | 186196.37 | 3471.42 2014-03-23 14:37:00 | 3470.58 | 3473.00 | 3469.85 | 3470.30 | 121.02 | 420113.77 | 3471.35 2014-03-23 14:38:00 | 3470.90 | 3471.64 | 3470.90 | 3471.16 | 2.51 | 8713.14 | 3471.37 2014-03-23 14:39:00 | 3470.47 | 3472.00 | 3470.47 | 3471.16 | 54.15 | 187965.99 | 3471.15 2014-03-23 14:40:00 | 3471.19 | 3471.56 | 3471.19 | 3471.56 | 2.54 | 8817.50 | 3471.46 2014-03-23 14:41:00 | 3471.53 | 3472.90 | 3471.50 | 3471.55 | 64.70 | 224664.07 | 3472.18 2014-03-23 14:42:00 | 3471.60 | 3472.89 | 3470.12 | 3471.74 | 82.20 | 285387.16 | 3471.91 2014-03-23 14:43:00 | 3471.86 | 3472.70 | 3470.87 | 3472.00 | 112.16 | 389391.90 | 3471.66 2014-03-23 14:44:00 | 3472.70 | 3472.70 | 3471.00 | 3471.93 | 110.37 | 383212.42 | 3472.04 2014-03-23 14:45:00 | 3471.64 | 3473.00 | 3471.64 | 3472.35 | 16.20 | 56269.71 | 3472.37 2014-03-23 14:46:00 | 3472.20 | 3472.80 | 3471.78 | 3472.78 | 47.33 | 164338.01 | 3472.39 2014-03-23 14:47:00 | 3472.80 | 3473.01 | 3472.75 | 3473.00 | 7.37 | 25587.81 | 3472.83 2014-03-23 14:48:00 | 3473.58 | 3474.04 | 3473.58 | 3474.04 | 5.02 | 17448.26 | 3473.67 2014-03-23 14:49:00 | 3474.04 | 3476.98 | 3473.66 | 3475.17 | 60.28 | 209469.64 | 3475.17 2014-03-23 14:50:00 | 3475.98 | 3476.00 | 3473.66 | 3474.78 | 29.81 | 103583.20 | 3475.01 2014-03-23 14:51:00 | 3474.20 | 3475.00 | 3474.20 | 3474.20 | 9.99 | 34718.61 | 3474.64 2014-03-23 14:52:00 | 3474.22 | 3474.68 | 3474.20 | 3474.45 | 1.56 | 5433.91 | 3474.37 2014-03-23 14:53:00 | 3474.49 | 3474.49 | 3473.75 | 3473.75 | 53.15 | 184643.18 | 3474.00 2014-03-23 14:54:00 | 3473.76 | 3474.00 | 3473.75 | 3474.00 | 6.15 | 21378.59 | 3473.93 2014-03-23 14:55:00 | 3474.00 | 3474.47 | 3474.00 | 3474.00 | 16.79 | 58339.09 | 3474.01 2014-03-23 14:56:00 | 3474.02 | 3474.02 | 3473.00 | 3473.07 | 6.24 | 21662.00 | 3473.70 2014-03-23 14:57:00 | 3473.94 | 3473.96 | 3473.00 | 3473.14 | 5.87 | 20401.15 | 3473.13 2014-03-23 14:58:00 | 3473.70 | 3473.70 | 3473.16 | 3473.16 | 2.85 | 9910.35 | 3473.66 2014-03-23 14:59:00 | 3473.16 | 3473.58 | 3473.16 | 3473.30 | 5.36 | 18613.13 | 3473.25 2014-03-23 15:00:00 | 3473.80 | 3473.80 | 3473.30 | 3473.30 | 14.33 | 49772.35 | 3473.54 2014-03-23 15:01:00 | 3473.33 | 3473.33 | 3472.39 | 3472.45 | 6.19 | 21494.26 | 3472.98 2014-03-23 15:02:00 | 3472.97 | 3472.98 | 3472.46 | 3472.46 | 3.20 | 11115.61 | 3472.54 2014-03-23 15:03:00 | 3472.51 | 3472.96 | 3470.00 | 3470.39 | 58.53 | 203157.74 | 3470.88 2014-03-23 15:04:00 | 3471.02 | 3471.99 | 3470.12 | 3470.88 | 7.10 | 24642.97 | 3471.33 2014-03-23 15:05:00 | 3471.00 | 3471.00 | 3468.32 | 3469.96 | 39.78 | 138003.83 | 3469.53 2014-03-23 15:06:00 | 3469.35 | 3469.35 | 3466.00 | 3468.00 | 32.20 | 111659.69 | 3467.48 2014-03-23 15:07:00 | 3467.00 | 3468.06 | 3465.00 | 3465.67 | 36.18 | 125439.32 | 3466.71 2014-03-23 15:08:00 | 3465.08 | 3467.02 | 3465.00 | 3467.02 | 58.77 | 203682.06 | 3465.93 2014-03-23 15:09:00 | 3467.02 | 3468.00 | 3466.01 | 3466.27 | 19.19 | 66523.78 | 3466.95 2014-03-23 15:10:00 | 3466.27 | 3467.15 | 3466.00 | 3466.08 | 29.68 | 102879.81 | 3466.18 2014-03-23 15:11:00 | 3466.08 | 3466.14 | 3461.02 | 3465.00 | 123.62 | 428265.13 | 3464.37 2014-03-23 15:12:00 | 3465.00 | 3465.96 | 3463.40 | 3464.05 | 71.97 | 249372.76 | 3465.10 2014-03-23 15:13:00 | 3463.93 | 3466.88 | 3461.20 | 3463.33 | 45.78 | 158635.16 | 3465.09 2014-03-23 15:14:00 | 3464.35 | 3464.49 | 3463.03 | 3463.98 | 46.85 | 162280.71 | 3463.61 2014-03-23 15:15:00 | 3463.02 | 3464.96 | 3460.01 | 3462.72 | 67.54 | 233879.44 | 3462.78 2014-03-23 15:16:00 | 3462.80 | 3465.01 | 3462.75 | 3464.60 | 34.64 | 120030.83 | 3464.79 2014-03-23 15:17:00 | 3465.00 | 3467.00 | 3465.00 | 3465.77 | 21.65 | 75046.20 | 3466.18 2014-03-23 15:18:00 | 3465.70 | 3466.87 | 3462.82 | 3465.70 | 109.97 | 381077.27 | 3465.35 2014-03-23 15:19:00 | 3464.38 | 3464.52 | 3462.95 | 3462.98 | 38.04 | 131761.56 | 3463.40 2014-03-23 15:20:00 | 3462.96 | 3463.02 | 3456.00 | 3460.10 | 119.16 | 412199.22 | 3459.18 2014-03-23 15:21:00 | 3457.01 | 3462.50 | 3456.48 | 3460.50 | 104.47 | 361464.65 | 3459.85 2014-03-23 15:22:00 | 3461.92 | 3463.00 | 3459.94 | 3463.00 | 36.19 | 125232.19 | 3460.79 2014-03-23 15:23:00 | 3463.00 | 3463.00 | 3461.00 | 3461.37 | 29.34 | 101546.50 | 3461.62 2014-03-23 15:24:00 | 3462.02 | 3465.00 | 3461.09 | 3461.79 | 58.86 | 203826.77 | 3462.73 2014-03-23 15:25:00 | 3461.02 | 3463.00 | 3461.02 | 3462.00 | 30.27 | 104779.89 | 3461.85 2014-03-23 15:26:00 | 3461.08 | 3462.42 | 3461.00 | 3461.65 | 57.25 | 198164.48 | 3461.57 2014-03-23 15:27:00 | 3461.28 | 3462.42 | 3461.00 | 3461.24 | 45.04 | 155898.47 | 3461.64 2014-03-23 15:28:00 | 3461.24 | 3461.24 | 3461.03 | 3461.03 | 0.08 | 283.82 | 3461.21 2014-03-23 15:29:00 | 3461.24 | 3463.20 | 3461.00 | 3462.26 | 27.58 | 95465.72 | 3461.66 2014-03-23 15:30:00 | 3462.26 | 3462.70 | 3460.00 | 3460.57 | 10.48 | 36259.12 | 3461.16 2014-03-23 15:31:00 | 3461.12 | 3464.91 | 3461.12 | 3463.53 | 63.07 | 218443.35 | 3463.56 2014-03-23 15:32:00 | 3464.22 | 3464.88 | 3462.11 | 3463.20 | 53.67 | 185853.58 | 3463.22 2014-03-23 15:33:00 | 3463.20 | 3464.79 | 3462.44 | 3462.61 | 42.59 | 147505.94 | 3463.56 2014-03-23 15:34:00 | 3463.02 | 3464.97 | 3463.02 | 3464.97 | 7.43 | 25752.44 | 3464.61 2014-03-23 15:35:00 | 3464.96 | 3465.35 | 3464.10 | 3465.05 | 39.51 | 136885.20 | 3464.83 2014-03-23 15:36:00 | 3465.38 | 3466.09 | 3464.87 | 3464.87 | 1.86 | 6442.39 | 3465.51 2014-03-23 15:37:00 | 3464.87 | 3464.87 | 3462.95 | 3462.95 | 8.95 | 30998.35 | 3463.89 2014-03-23 15:38:00 | 3462.91 | 3464.00 | 3462.89 | 3464.00 | 18.68 | 64713.96 | 3463.42 2014-03-23 15:39:00 | 3463.98 | 3464.00 | 3463.98 | 3464.00 | 0.49 | 1683.50 | 3463.99 2014-03-23 15:40:00 | 3463.04 | 3465.87 | 3463.02 | 3464.45 | 18.75 | 64945.74 | 3464.33 2014-03-23 15:41:00 | 3464.47 | 3464.56 | 3463.02 | 3463.02 | 0.97 | 3370.57 | 3464.10 2014-03-23 15:42:00 | 3463.02 | 3464.24 | 3463.00 | 3463.63 | 40.45 | 140114.01 | 3463.54 2014-03-23 15:43:00 | 3463.00 | 3464.22 | 3462.94 | 3464.22 | 56.92 | 197150.56 | 3463.40 2014-03-23 15:44:00 | 3463.59 | 3464.23 | 3462.50 | 3462.50 | 36.21 | 125409.38 | 3463.68 2014-03-23 15:45:00 | 3462.38 | 3462.50 | 3462.00 | 3462.10 | 9.00 | 31168.97 | 3462.06 2014-03-23 15:46:00 | 3461.96 | 3462.00 | 3461.00 | 3461.53 | 26.19 | 90650.82 | 3461.54 2014-03-23 15:47:00 | 3461.00 | 3461.60 | 3461.00 | 3461.60 | 1.37 | 4748.59 | 3461.07 2014-03-23 15:48:00 | 3462.00 | 3463.60 | 3460.99 | 3460.99 | 12.13 | 41981.44 | 3461.24 2014-03-23 15:49:00 | 3461.91 | 3461.91 | 3460.28 | 3461.00 | 53.96 | 186738.41 | 3460.94 2014-03-23 15:50:00 | 3461.00 | 3462.10 | 3460.20 | 3460.53 | 18.87 | 65327.46 | 3461.24 2014-03-23 15:51:00 | 3460.50 | 3461.96 | 3460.00 | 3460.00 | 50.29 | 174045.10 | 3461.10 2014-03-23 15:52:00 | 3460.00 | 3460.03 | 3457.00 | 3460.00 | 80.67 | 279034.10 | 3459.04 2014-03-23 15:53:00 | 3460.04 | 3461.21 | 3460.00 | 3460.60 | 11.32 | 39167.62 | 3460.34 2014-03-23 15:54:00 | 3460.60 | 3462.00 | 3459.95 | 3459.95 | 26.33 | 91107.82 | 3460.89 2014-03-23 15:55:00 | 3459.95 | 3459.98 | 3459.01 | 3459.05 | 4.06 | 14034.66 | 3459.37 2014-03-23 15:56:00 | 3458.89 | 3458.90 | 3457.08 | 3457.09 | 41.05 | 141944.82 | 3457.94 2014-03-23 15:57:00 | 3457.08 | 3459.99 | 3457.08 | 3459.95 | 19.99 | 69138.03 | 3458.80 2014-03-23 15:58:00 | 3459.88 | 3462.11 | 3459.88 | 3462.11 | 21.21 | 73396.40 | 3460.46 2014-03-23 15:59:00 | 3462.12 | 3462.12 | 3459.88 | 3459.88 | 13.69 | 47364.92 | 3460.83 2014-03-23 16:00:00 | 3459.88 | 3460.76 | 3458.00 | 3458.02 | 17.27 | 59722.47 | 3458.96 2014-03-23 16:01:00 | 3458.01 | 3458.97 | 3456.03 | 3456.83 | 63.18 | 218466.63 | 3458.01 2014-03-23 16:02:00 | 3456.98 | 3456.98 | 3456.00 | 3456.32 | 4.26 | 14712.59 | 3456.09 2014-03-23 16:03:00 | 3456.93 | 3458.88 | 3456.08 | 3457.97 | 14.95 | 51707.42 | 3458.23 2014-03-23 16:04:00 | 3458.01 | 3465.33 | 3458.01 | 3465.33 | 41.74 | 144477.00 | 3461.69 2014-03-23 16:05:00 | 3465.00 | 3465.00 | 3460.00 | 3460.15 | 42.84 | 148348.37 | 3462.93 2014-03-23 16:06:00 | 3460.15 | 3460.18 | 3459.02 | 3459.02 | 4.19 | 14511.15 | 3459.98 2014-03-23 16:07:00 | 3459.02 | 3460.15 | 3458.62 | 3459.80 | 15.51 | 53653.91 | 3459.31 2014-03-23 16:08:00 | 3459.15 | 3459.93 | 3458.12 | 3459.51 | 36.52 | 126338.96 | 3459.07 2014-03-23 16:09:00 | 3458.12 | 3458.12 | 3456.85 | 3456.94 | 2.49 | 8618.51 | 3457.09 2014-03-23 16:10:00 | 3457.74 | 3457.97 | 3456.27 | 3456.99 | 10.31 | 35626.10 | 3456.83 2014-03-23 16:11:00 | 3456.29 | 3459.82 | 3456.29 | 3458.13 | 21.21 | 73352.86 | 3458.25 2014-03-23 16:12:00 | 3459.00 | 3459.37 | 3459.00 | 3459.00 | 5.19 | 17966.14 | 3459.02 2014-03-23 16:13:00 | 3459.00 | 3459.08 | 3458.50 | 3458.50 | 5.59 | 19345.31 | 3458.84 2014-03-23 16:14:00 | 3458.39 | 3460.07 | 3458.39 | 3459.19 | 26.79 | 92654.74 | 3458.94 2014-03-23 16:15:00 | 3459.83 | 3460.11 | 3459.00 | 3459.00 | 9.35 | 32350.27 | 3459.92 2014-03-23 16:16:00 | 3459.00 | 3459.99 | 3459.00 | 3459.99 | 3.27 | 11299.07 | 3459.60 2014-03-23 16:17:00 | 3460.01 | 3461.00 | 3460.01 | 3460.33 | 7.85 | 27149.82 | 3460.34 2014-03-23 16:18:00 | 3460.33 | 3462.03 | 3460.31 | 3460.33 | 10.24 | 35426.70 | 3460.99 2014-03-23 16:19:00 | 3460.33 | 3463.01 | 3460.33 | 3462.66 | 21.10 | 73041.22 | 3461.51 2014-03-23 16:20:00 | 3461.98 | 3463.01 | 3461.96 | 3463.01 | 14.64 | 50682.54 | 3462.63 2014-03-23 16:21:00 | 3463.18 | 3465.11 | 3463.18 | 3463.52 | 31.92 | 110568.67 | 3464.36 2014-03-23 16:22:00 | 3463.50 | 3464.00 | 3463.44 | 3463.44 | 12.31 | 42632.19 | 3463.78 2014-03-23 16:23:00 | 3463.02 | 3463.29 | 3462.00 | 3463.29 | 8.34 | 28877.89 | 3462.16 2014-03-23 16:24:00 | 3463.14 | 3463.15 | 3462.20 | 3462.20 | 5.47 | 18953.12 | 3462.39 2014-03-23 16:25:00 | . | . | . | . | . | . | . 2014-03-23 16:26:00 | 3463.18 | 3465.00 | 3462.36 | 3464.95 | 17.93 | 62125.21 | 3464.30 2014-03-23 16:27:00 | 3463.84 | 3463.84 | 3463.05 | 3463.05 | 1.02 | 3532.33 | 3463.07 2014-03-23 16:28:00 | 3463.84 | 3464.98 | 3463.84 | 3464.20 | 9.17 | 31773.08 | 3464.14 2014-03-23 16:29:00 | 3464.98 | 3465.49 | 3463.35 | 3465.49 | 36.82 | 127578.31 | 3464.54 2014-03-23 16:30:00 | 3465.87 | 3465.87 | 3465.18 | 3465.18 | 8.01 | 27744.71 | 3465.49 2014-03-23 16:31:00 | 3465.45 | 3465.47 | 3463.58 | 3464.29 | 12.17 | 42147.87 | 3464.40 2014-03-23 16:32:00 | 3464.25 | 3464.99 | 3464.25 | 3464.46 | 3.36 | 11654.25 | 3464.40 2014-03-23 16:33:00 | 3464.00 | 3465.87 | 3463.90 | 3464.78 | 39.60 | 137211.60 | 3464.68 2014-03-23 16:34:00 | 3464.88 | 3464.88 | 3463.90 | 3463.90 | 1.46 | 5043.53 | 3463.97 2014-03-23 16:35:00 | 3463.90 | 3465.83 | 3463.90 | 3464.86 | 15.56 | 53905.04 | 3465.00 2014-03-23 16:36:00 | 3464.80 | 3465.80 | 3463.99 | 3464.71 | 16.12 | 55866.13 | 3465.21 2014-03-23 16:37:00 | 3465.52 | 3465.87 | 3464.11 | 3465.82 | 16.73 | 57985.89 | 3465.36 2014-03-23 16:38:00 | 3464.76 | 3467.00 | 3464.21 | 3467.00 | 10.38 | 35975.25 | 3465.16 2014-03-23 16:39:00 | 3464.35 | 3467.18 | 3464.35 | 3466.58 | 12.39 | 42944.01 | 3465.74 2014-03-23 16:40:00 | 3465.73 | 3466.90 | 3465.04 | 3465.04 | 2.84 | 9834.15 | 3466.39 2014-03-23 16:41:00 | 3465.04 | 3467.20 | 3464.71 | 3464.71 | 11.91 | 41270.95 | 3466.11 2014-03-23 16:42:00 | 3464.21 | 3466.58 | 3463.21 | 3463.95 | 15.68 | 54325.77 | 3463.99 2014-03-23 16:43:00 | 3463.18 | 3463.18 | 3458.40 | 3462.14 | 33.90 | 117312.05 | 3460.84 2014-03-23 16:44:00 | 3462.12 | 3463.00 | 3456.31 | 3458.39 | 54.57 | 188739.64 | 3458.99 2014-03-23 16:45:00 | 3458.39 | 3462.91 | 3458.00 | 3459.15 | 11.87 | 41041.12 | 3458.72 2014-03-23 16:46:00 | 3459.12 | 3462.77 | 3458.99 | 3461.91 | 19.14 | 66242.66 | 3461.13 2014-03-23 16:47:00 | 3460.71 | 3460.71 | 3458.20 | 3458.20 | 13.74 | 47536.94 | 3459.50 2014-03-23 16:48:00 | 3458.57 | 3460.51 | 3456.40 | 3460.51 | 33.95 | 117458.95 | 3459.36 2014-03-23 16:49:00 | 3461.86 | 3461.89 | 3456.50 | 3458.15 | 19.10 | 66056.88 | 3458.11 2014-03-23 16:50:00 | 3458.00 | 3459.82 | 3457.97 | 3459.70 | 14.03 | 48535.17 | 3458.89 2014-03-23 16:51:00 | 3459.08 | 3462.03 | 3458.69 | 3459.63 | 20.67 | 71498.34 | 3459.88 2014-03-23 16:52:00 | 3459.97 | 3460.83 | 3458.65 | 3460.83 | 23.19 | 80234.34 | 3459.87 2014-03-23 16:53:00 | 3460.86 | 3462.03 | 3460.83 | 3460.98 | 1.95 | 6745.37 | 3460.94 2014-03-23 16:54:00 | 3461.58 | 3462.44 | 3460.07 | 3461.00 | 3.52 | 12179.76 | 3461.14 2014-03-23 16:55:00 | 3460.67 | 3462.78 | 3460.07 | 3462.78 | 21.61 | 74793.05 | 3460.88 2014-03-23 16:56:00 | 3460.91 | 3464.92 | 3460.05 | 3463.90 | 5.48 | 18980.27 | 3462.92 2014-03-23 16:57:00 | 3464.47 | 3464.95 | 3462.38 | 3464.95 | 9.55 | 33081.96 | 3464.08 2014-03-23 16:58:00 | 3464.88 | 3465.00 | 3462.33 | 3463.30 | 34.81 | 120586.64 | 3463.94 2014-03-23 16:59:00 | 3463.81 | 3464.82 | 3463.02 | 3463.02 | 32.47 | 112485.13 | 3464.07 2014-03-23 17:00:00 | 3464.83 | 3464.83 | 3463.94 | 3463.95 | 34.71 | 120237.58 | 3463.96 2014-03-23 17:01:00 | 3463.95 | 3464.27 | 3463.95 | 3464.25 | 9.82 | 34023.41 | 3464.00 2014-03-23 17:02:00 | 3464.91 | 3466.58 | 3464.10 | 3464.91 | 28.10 | 97365.19 | 3464.95 2014-03-23 17:03:00 | 3464.56 | 3465.03 | 3464.56 | 3464.91 | 4.85 | 16790.33 | 3464.78 2014-03-23 17:04:00 | 3465.03 | 3468.00 | 3464.26 | 3468.00 | 44.41 | 153874.22 | 3465.09 2014-03-23 17:05:00 | 3466.10 | 3469.00 | 3465.15 | 3467.24 | 30.97 | 107393.29 | 3467.66 2014-03-23 17:06:00 | 3467.29 | 3469.00 | 3465.69 | 3465.69 | 9.91 | 34371.05 | 3467.27 2014-03-23 17:07:00 | 3468.20 | 3469.38 | 3465.83 | 3469.38 | 15.68 | 54358.32 | 3467.84 2014-03-23 17:08:00 | 3467.86 | 3469.38 | 3467.73 | 3467.80 | 0.69 | 2382.62 | 3468.15 2014-03-23 17:09:00 | 3467.80 | 3469.49 | 3466.93 | 3466.93 | 12.08 | 41888.00 | 3468.70 2014-03-23 17:10:00 | 3466.77 | 3469.98 | 3465.60 | 3469.51 | 21.31 | 73877.52 | 3466.31 2014-03-23 17:11:00 | 3466.76 | 3469.97 | 3466.76 | 3468.00 | 22.79 | 79054.24 | 3468.51 2014-03-23 17:12:00 | 3467.12 | 3470.00 | 3465.59 | 3466.43 | 20.56 | 71271.41 | 3467.35 2014-03-23 17:13:00 | 3466.86 | 3467.00 | 3462.03 | 3467.00 | 8.32 | 28801.52 | 3463.80 2014-03-23 17:14:00 | 3467.26 | 3468.51 | 3464.40 | 3466.31 | 36.59 | 126855.25 | 3466.56 2014-03-23 17:15:00 | 3465.47 | 3467.98 | 3461.22 | 3464.18 | 32.10 | 111185.78 | 3464.06 2014-03-23 17:16:00 | 3461.76 | 3466.59 | 3461.76 | 3465.17 | 65.78 | 227859.37 | 3464.01 2014-03-23 17:17:00 | 3465.65 | 3468.88 | 3463.52 | 3467.68 | 33.29 | 115401.20 | 3466.13 2014-03-23 17:18:00 | 3466.31 | 3469.99 | 3466.11 | 3469.79 | 23.51 | 81561.16 | 3469.36 2014-03-23 17:19:00 | 3469.94 | 3469.99 | 3465.96 | 3467.46 | 16.90 | 58591.58 | 3467.16 2014-03-23 17:20:00 | 3465.56 | 3467.44 | 3463.54 | 3464.20 | 25.53 | 88425.58 | 3464.14 2014-03-23 17:21:00 | 3463.13 | 3465.74 | 3463.13 | 3463.22 | 18.90 | 65458.67 | 3463.60 2014-03-23 17:22:00 | 3465.20 | 3466.95 | 3463.96 | 3465.08 | 20.94 | 72582.51 | 3465.72 2014-03-23 17:23:00 | 3466.84 | 3467.00 | 3466.02 | 3467.00 | 3.13 | 10853.35 | 3466.42 2014-03-23 17:24:00 | 3467.75 | 3467.94 | 3466.47 | 3466.70 | 14.18 | 49157.19 | 3466.90 2014-03-23 17:25:00 | 3468.85 | 3469.97 | 3465.84 | 3465.84 | 10.97 | 38043.28 | 3466.67 2014-03-23 17:26:00 | 3466.45 | 3466.45 | 3466.44 | 3466.44 | 0.24 | 835.41 | 3466.45 2014-03-23 17:27:00 | 3466.44 | 3466.44 | 3466.44 | 3466.44 | 0.10 | 336.24 | 3466.44 2014-03-23 17:28:00 | . | . | . | . | . | . | . 2014-03-23 17:29:00 | 3466.45 | 3466.45 | 3466.45 | 3466.45 | 0.56 | 1955.08 | 3466.45 2014-03-23 17:30:00 | 3466.12 | 3466.12 | 3462.00 | 3465.12 | 6.03 | 20893.73 | 3464.96 2014-03-23 17:31:00 | 3465.45 | 3465.56 | 3462.02 | 3464.71 | 3.44 | 11905.00 | 3464.78 2014-03-23 17:32:00 | 3464.88 | 3464.90 | 3463.71 | 3464.65 | 3.64 | 12625.32 | 3464.69 2014-03-23 17:33:00 | 3462.82 | 3464.65 | 3462.02 | 3464.34 | 9.20 | 31874.81 | 3463.90 2014-03-23 17:34:00 | 3464.39 | 3464.39 | 3462.47 | 3464.31 | 17.65 | 61137.75 | 3463.31 2014-03-23 17:35:00 | 3464.33 | 3464.33 | 3463.40 | 3463.40 | 0.20 | 699.77 | 3464.19 2014-03-23 17:36:00 | 3463.73 | 3464.68 | 3463.20 | 3464.68 | 4.81 | 16642.99 | 3463.68 2014-03-23 17:37:00 | 3464.98 | 3466.12 | 3464.12 | 3466.12 | 30.10 | 104296.30 | 3464.76 2014-03-23 17:38:00 | 3465.67 | 3466.45 | 3465.67 | 3466.43 | 2.19 | 7601.86 | 3466.42 2014-03-23 17:39:00 | 3466.45 | 3466.45 | 3465.22 | 3465.86 | 55.50 | 192367.83 | 3465.90 2014-03-23 17:40:00 | 3466.43 | 3467.97 | 3465.02 | 3467.97 | 25.39 | 87980.90 | 3465.73 2014-03-23 17:41:00 | 3467.91 | 3467.99 | 3465.43 | 3466.29 | 50.66 | 175638.50 | 3467.07 2014-03-23 17:42:00 | 3467.15 | 3467.48 | 3466.00 | 3466.44 | 29.53 | 102359.14 | 3466.51 2014-03-23 17:43:00 | 3466.49 | 3466.49 | 3465.93 | 3465.93 | 0.59 | 2034.56 | 3466.03 2014-03-23 17:44:00 | . | . | . | . | . | . | . 2014-03-23 17:45:00 | 3465.83 | 3466.94 | 3465.08 | 3465.15 | 2.00 | 6927.96 | 3465.71 2014-03-23 17:46:00 | 3466.95 | 3466.98 | 3465.83 | 3466.50 | 17.28 | 59897.71 | 3466.70 2014-03-23 17:47:00 | 3465.95 | 3465.95 | 3465.95 | 3465.95 | 1.72 | 5975.30 | 3465.95 2014-03-23 17:48:00 | . | . | . | . | . | . | . 2014-03-23 17:49:00 | 3465.84 | 3465.84 | 3465.82 | 3465.82 | 0.18 | 623.85 | 3465.82 2014-03-23 17:50:00 | 3465.82 | 3465.82 | 3465.09 | 3465.09 | 1.85 | 6420.93 | 3465.15 2014-03-23 17:51:00 | 3465.09 | 3465.66 | 3464.67 | 3464.67 | 7.56 | 26205.89 | 3465.01 2014-03-23 17:52:00 | 3464.30 | 3464.93 | 3464.00 | 3464.00 | 8.43 | 29212.13 | 3464.44 2014-03-23 17:53:00 | 3464.45 | 3464.45 | 3464.00 | 3464.10 | 0.20 | 692.83 | 3464.14 2014-03-23 17:54:00 | 3464.10 | 3465.04 | 3463.00 | 3463.15 | 33.37 | 115612.93 | 3464.27 2014-03-23 17:55:00 | 3464.00 | 3469.95 | 3462.34 | 3468.03 | 24.68 | 85536.62 | 3466.11 2014-03-23 17:56:00 | 3466.07 | 3469.00 | 3462.01 | 3465.05 | 15.50 | 53722.48 | 3465.74 2014-03-23 17:57:00 | 3464.88 | 3469.00 | 3462.27 | 3469.00 | 32.23 | 111668.95 | 3464.75 2014-03-23 17:58:00 | 3464.52 | 3470.00 | 3464.52 | 3465.74 | 38.08 | 132041.32 | 3467.47 2014-03-23 17:59:00 | 3469.00 | 3469.90 | 3466.12 | 3469.90 | 34.64 | 120176.05 | 3469.09 2014-03-23 18:00:00 | 3468.67 | 3470.00 | 3467.07 | 3469.26 | 78.36 | 271766.59 | 3468.05 2014-03-23 18:01:00 | 3469.16 | 3471.25 | 3467.18 | 3468.81 | 23.41 | 81198.70 | 3468.70 2014-03-23 18:02:00 | 3467.88 | 3473.00 | 3467.88 | 3469.73 | 7.54 | 26146.82 | 3470.05 2014-03-23 18:03:00 | 3467.83 | 3470.06 | 3467.83 | 3469.96 | 13.90 | 48235.62 | 3469.19 2014-03-23 18:04:00 | 3469.96 | 3469.98 | 3465.02 | 3465.02 | 10.61 | 36811.74 | 3468.55 2014-03-23 18:05:00 | 3465.38 | 3467.95 | 3465.01 | 3467.95 | 20.21 | 70033.94 | 3465.83 2014-03-23 18:06:00 | 3467.98 | 3468.00 | 3465.00 | 3465.00 | 6.81 | 23604.88 | 3466.21 2014-03-23 18:07:00 | 3465.09 | 3467.86 | 3465.02 | 3467.02 | 14.84 | 51445.65 | 3465.99 2014-03-23 18:08:00 | 3467.88 | 3468.00 | 3467.88 | 3468.00 | 0.67 | 2320.08 | 3467.98 2014-03-23 18:09:00 | . | . | . | . | . | . | . 2014-03-23 18:10:00 | 3467.03 | 3468.00 | 3467.02 | 3467.40 | 5.09 | 17643.83 | 3467.73 2014-03-23 18:11:00 | 3467.98 | 3467.98 | 3467.98 | 3467.98 | 0.10 | 346.80 | 3467.98 2014-03-23 18:12:00 | 3467.02 | 3467.90 | 3467.02 | 3467.90 | 1.50 | 5187.80 | 3467.78 2014-03-23 18:13:00 | 3467.99 | 3467.99 | 3467.99 | 3467.99 | 2.45 | 8500.04 | 3467.99 2014-03-23 18:14:00 | 3468.00 | 3468.00 | 3468.00 | 3468.00 | 1.51 | 5233.21 | 3468.00 2014-03-23 18:15:00 | 3468.00 | 3468.00 | 3468.00 | 3468.00 | 4.00 | 13872.00 | 3468.00 2014-03-23 18:16:00 | . | . | . | . | . | . | . 2014-03-23 18:17:00 | . | . | . | . | . | . | . 2014-03-23 18:18:00 | 3467.99 | 3467.99 | 3467.99 | 3467.99 | 5.51 | 19105.16 | 3467.99 2014-03-23 18:19:00 | . | . | . | . | . | . | . 2014-03-23 18:20:00 | . | . | . | . | . | . | . 2014-03-23 18:21:00 | 3468.00 | 3468.00 | 3468.00 | 3468.00 | 20.29 | 70379.59 | 3468.00 2014-03-23 18:22:00 | 3468.22 | 3469.60 | 3468.11 | 3469.00 | 1.20 | 4156.14 | 3469.23 2014-03-23 18:23:00 | 3469.00 | 3469.00 | 3467.99 | 3467.99 | 2.41 | 8344.76 | 3468.31 2014-03-23 18:24:00 | 3468.00 | 3469.00 | 3468.00 | 3469.00 | 17.00 | 58956.48 | 3468.03 2014-03-23 18:25:00 | 3468.01 | 3469.00 | 3468.01 | 3469.00 | 2.23 | 7728.91 | 3468.99 2014-03-23 18:26:00 | 3469.00 | 3469.00 | 3469.00 | 3469.00 | 1.74 | 6025.65 | 3469.00 2014-03-23 18:27:00 | 3469.60 | 3470.07 | 3469.60 | 3470.07 | 4.38 | 15201.11 | 3469.78 2014-03-23 18:28:00 | 3470.00 | 3471.09 | 3470.00 | 3471.09 | 1.88 | 6524.54 | 3470.50 2014-03-23 18:29:00 | 3470.36 | 3471.11 | 3470.36 | 3471.09 | 2.02 | 6997.57 | 3471.02 2014-03-23 18:30:00 | 3471.00 | 3471.00 | 3470.35 | 3471.00 | 2.09 | 7247.19 | 3470.88 2014-03-23 18:31:00 | 3471.09 | 3473.00 | 3471.09 | 3471.15 | 3.53 | 12241.17 | 3472.67 2014-03-23 18:32:00 | 3471.15 | 3472.00 | 3470.38 | 3470.38 | 18.24 | 63319.82 | 3471.10 2014-03-23 18:33:00 | 3470.38 | 3472.80 | 3470.35 | 3471.60 | 10.38 | 36024.61 | 3471.25 2014-03-23 18:34:00 | 3472.11 | 3472.55 | 3470.49 | 3471.02 | 13.98 | 48519.80 | 3471.90 2014-03-23 18:35:00 | 3471.88 | 3472.50 | 3471.11 | 3471.28 | 24.50 | 85045.42 | 3471.81 2014-03-23 18:36:00 | 3471.04 | 3472.80 | 3471.04 | 3472.79 | 14.99 | 52055.52 | 3472.45 2014-03-23 18:37:00 | 3472.79 | 3475.02 | 3472.79 | 3475.00 | 13.45 | 46731.30 | 3474.45 2014-03-23 18:38:00 | 3475.00 | 3475.00 | 3473.05 | 3473.05 | 4.48 | 15559.54 | 3474.66 2014-03-23 18:39:00 | 3473.00 | 3474.93 | 3472.77 | 3472.77 | 30.38 | 105531.65 | 3473.26 2014-03-23 18:40:00 | 3472.27 | 3472.27 | 3470.94 | 3471.88 | 6.95 | 24109.93 | 3471.55 2014-03-23 18:41:00 | 3470.88 | 3472.80 | 3470.36 | 3471.32 | 28.38 | 98518.42 | 3471.16 2014-03-23 18:42:00 | 3472.24 | 3474.90 | 3472.02 | 3472.99 | 9.30 | 32298.97 | 3472.63 2014-03-23 18:43:00 | 3472.45 | 3473.96 | 3469.38 | 3470.00 | 46.70 | 162099.90 | 3470.87 2014-03-23 18:44:00 | 3470.00 | 3471.75 | 3470.00 | 3470.32 | 11.12 | 38603.50 | 3470.29 2014-03-23 18:45:00 | 3471.04 | 3473.97 | 3470.38 | 3473.90 | 29.54 | 102569.54 | 3472.34 2014-03-23 18:46:00 | 3473.35 | 3476.00 | 3473.35 | 3475.76 | 14.59 | 50687.40 | 3474.60 2014-03-23 18:47:00 | 3475.16 | 3477.04 | 3475.16 | 3477.00 | 10.28 | 35727.35 | 3476.78 2014-03-23 18:48:00 | 3477.00 | 3479.00 | 3477.00 | 3478.00 | 8.87 | 30838.96 | 3477.95 2014-03-23 18:49:00 | 3477.63 | 3480.04 | 3477.00 | 3478.35 | 99.52 | 346317.17 | 3479.77 2014-03-23 18:50:00 | 3477.71 | 3479.60 | 3477.71 | 3478.85 | 4.92 | 17125.44 | 3478.66 2014-03-23 18:51:00 | 3478.85 | 3480.02 | 3478.81 | 3479.37 | 30.51 | 106155.07 | 3479.70 2014-03-23 18:52:00 | 3479.37 | 3480.50 | 3478.00 | 3479.80 | 24.32 | 84603.02 | 3479.17 2014-03-23 18:53:00 | 3479.34 | 3480.99 | 3478.09 | 3480.00 | 19.61 | 68231.73 | 3479.79 2014-03-23 18:54:00 | 3480.00 | 3480.00 | 3479.00 | 3479.00 | 8.06 | 28048.48 | 3479.96 2014-03-23 18:55:00 | 3478.40 | 3480.00 | 3478.40 | 3478.77 | 10.39 | 36132.26 | 3479.27 2014-03-23 18:56:00 | 3478.50 | 3479.97 | 3478.42 | 3479.18 | 24.81 | 86304.32 | 3479.03 2014-03-23 18:57:00 | 3480.00 | 3481.00 | 3478.55 | 3480.29 | 16.64 | 57917.20 | 3479.97 2014-03-23 18:58:00 | 3479.15 | 3480.00 | 3479.13 | 3480.00 | 6.28 | 21839.46 | 3479.84 2014-03-23 18:59:00 | . | . | . | . | . | . | . 2014-03-23 19:00:00 | 3479.15 | 3479.44 | 3479.00 | 3479.00 | 21.37 | 74366.00 | 3479.27 2014-03-23 19:01:00 | 3478.20 | 3478.20 | 3478.19 | 3478.19 | 0.06 | 208.69 | 3478.20 2014-03-23 19:02:00 | 3479.05 | 3481.32 | 3479.05 | 3480.50 | 1.32 | 4597.32 | 3480.18 2014-03-23 19:03:00 | 3480.82 | 3481.00 | 3480.00 | 3480.00 | 2.04 | 7100.90 | 3480.83 2014-03-23 19:04:00 | 3479.85 | 3480.00 | 3478.02 | 3478.25 | 2.13 | 7403.96 | 3479.30 2014-03-23 19:05:00 | 3478.26 | 3478.76 | 3478.26 | 3478.30 | 5.14 | 17875.21 | 3478.34 2014-03-23 19:06:00 | 3478.30 | 3478.51 | 3478.00 | 3478.00 | 2.55 | 8852.33 | 3478.32 2014-03-23 19:07:00 | 3478.00 | 3478.00 | 3476.00 | 3476.00 | 11.39 | 39622.10 | 3477.76 2014-03-23 19:08:00 | 3476.94 | 3476.94 | 3476.00 | 3476.00 | 0.76 | 2648.77 | 3476.08 2014-03-23 19:09:00 | 3476.00 | 3476.12 | 3476.00 | 3476.12 | 1.85 | 6434.19 | 3476.06 2014-03-23 19:10:00 | 3476.12 | 3476.12 | 3476.08 | 3476.08 | 0.50 | 1738.06 | 3476.12 2014-03-23 19:11:00 | 3476.00 | 3476.00 | 3476.00 | 3476.00 | 3.68 | 12788.20 | 3476.00 2014-03-23 19:12:00 | 3475.61 | 3475.75 | 3473.31 | 3475.74 | 2.30 | 8003.98 | 3475.46 2014-03-23 19:13:00 | 3475.74 | 3475.74 | 3475.00 | 3475.25 | 4.84 | 16824.36 | 3475.39 2014-03-23 19:14:00 | 3475.00 | 3475.25 | 3475.00 | 3475.15 | 9.36 | 32537.84 | 3475.15 2014-03-23 19:15:00 | 3475.15 | 3475.15 | 3475.00 | 3475.00 | 4.38 | 15231.23 | 3475.07 2014-03-23 19:16:00 | 3475.07 | 3475.09 | 3475.05 | 3475.05 | 1.24 | 4295.19 | 3475.07 2014-03-23 19:17:00 | 3475.05 | 3475.76 | 3475.05 | 3475.76 | 0.26 | 889.68 | 3475.33 2014-03-23 19:18:00 | 3476.33 | 3479.00 | 3476.33 | 3477.40 | 7.58 | 26379.89 | 3478.36 2014-03-23 19:19:00 | 3477.40 | 3478.97 | 3476.86 | 3478.24 | 23.00 | 79998.03 | 3478.48 2014-03-23 19:20:00 | 3478.05 | 3479.90 | 3476.91 | 3479.90 | 15.01 | 52217.61 | 3477.93 2014-03-23 19:21:00 | 3478.92 | 3481.88 | 3478.37 | 3480.53 | 4.98 | 17343.13 | 3480.46 2014-03-23 19:22:00 | 3480.89 | 3481.84 | 3479.89 | 3480.35 | 6.06 | 21076.59 | 3480.28 2014-03-23 19:23:00 | 3480.35 | 3481.72 | 3480.00 | 3481.00 | 18.60 | 64724.62 | 3480.57 2014-03-23 19:24:00 | 3481.72 | 3481.72 | 3480.00 | 3480.00 | 15.49 | 53912.53 | 3481.60 2014-03-23 19:25:00 | 3480.86 | 3480.86 | 3480.00 | 3480.03 | 0.25 | 870.05 | 3480.18 2014-03-23 19:26:00 | 3480.95 | 3481.00 | 3479.46 | 3480.85 | 15.07 | 52452.54 | 3480.13 2014-03-23 19:27:00 | 3480.06 | 3481.00 | 3479.65 | 3479.65 | 14.52 | 50541.51 | 3480.34 2014-03-23 19:28:00 | 3479.46 | 3479.46 | 3479.33 | 3479.33 | 0.57 | 1969.30 | 3479.34 2014-03-23 19:29:00 | 3479.33 | 3479.33 | 3479.33 | 3479.33 | 0.50 | 1739.67 | 3479.33 2014-03-23 19:30:00 | 3479.35 | 3479.35 | 3479.35 | 3479.35 | 0.07 | 240.08 | 3479.35 2014-03-23 19:31:00 | 3479.30 | 3479.30 | 3479.29 | 3479.29 | 0.09 | 313.14 | 3479.29 2014-03-23 19:32:00 | 3478.59 | 3478.59 | 3478.34 | 3478.34 | 0.07 | 243.49 | 3478.45 2014-03-23 19:33:00 | 3477.94 | 3477.94 | 3477.00 | 3477.00 | 1.86 | 6453.69 | 3477.20 2014-03-23 19:34:00 | 3477.00 | 3477.00 | 3476.07 | 3476.07 | 0.09 | 298.96 | 3476.24 2014-03-23 19:35:00 | 3475.88 | 3475.88 | 3474.96 | 3474.96 | 0.45 | 1563.94 | 3475.42 2014-03-23 19:36:00 | 3474.76 | 3474.84 | 3473.93 | 3473.93 | 1.00 | 3464.27 | 3474.69 2014-03-23 19:37:00 | 3473.93 | 3473.93 | 3473.00 | 3473.48 | 3.57 | 12403.14 | 3473.29 2014-03-23 19:38:00 | 3473.48 | 3473.48 | 3473.12 | 3473.12 | 0.38 | 1330.28 | 3473.31 2014-03-23 19:39:00 | 3473.12 | 3473.12 | 3470.05 | 3471.71 | 2.14 | 7429.00 | 3471.50 2014-03-23 19:40:00 | 3472.94 | 3472.94 | 3469.98 | 3471.01 | 12.82 | 44508.64 | 3471.00 2014-03-23 19:41:00 | 3471.01 | 3471.01 | 3470.72 | 3470.99 | 4.50 | 15629.60 | 3470.93 2014-03-23 19:42:00 | 3470.69 | 3474.05 | 3470.69 | 3473.04 | 5.54 | 19241.38 | 3471.29 2014-03-23 19:43:00 | 3472.29 | 3472.31 | 3471.54 | 3472.00 | 0.16 | 555.53 | 3472.06 2014-03-23 19:44:00 | 3472.00 | 3472.00 | 3472.00 | 3472.00 | 0.45 | 1551.98 | 3472.00 2014-03-23 19:45:00 | 3472.00 | 3472.00 | 3472.00 | 3472.00 | 0.60 | 2083.20 | 3472.00 2014-03-23 19:46:00 | 3472.00 | 3472.00 | 3471.45 | 3471.45 | 2.49 | 8657.97 | 3471.52 2014-03-23 19:47:00 | 3471.50 | 3474.83 | 3470.95 | 3474.83 | 9.69 | 33640.73 | 3472.05 2014-03-23 19:48:00 | 3473.02 | 3474.83 | 3471.16 | 3473.12 | 5.06 | 17548.58 | 3471.53 2014-03-23 19:49:00 | 3470.93 | 3474.83 | 3470.93 | 3472.55 | 0.41 | 1434.40 | 3473.12 2014-03-23 19:50:00 | 3472.57 | 3474.00 | 3472.57 | 3473.95 | 3.64 | 12644.25 | 3473.70 2014-03-23 19:51:00 | 3473.95 | 3473.95 | 3472.51 | 3473.95 | 13.69 | 47549.54 | 3473.30 2014-03-23 19:52:00 | 3473.78 | 3474.00 | 3472.42 | 3473.97 | 28.27 | 98178.69 | 3473.51 2014-03-23 19:53:00 | 3473.70 | 3474.00 | 3472.47 | 3474.00 | 20.88 | 72523.73 | 3473.19 2014-03-23 19:54:00 | 3474.60 | 3474.85 | 3474.00 | 3474.70 | 1.32 | 4575.90 | 3474.49 2014-03-23 19:55:00 | 3474.10 | 3474.11 | 3474.00 | 3474.11 | 2.15 | 7476.15 | 3474.05 2014-03-23 19:56:00 | 3474.11 | 3474.11 | 3474.00 | 3474.00 | 1.04 | 3626.86 | 3474.01 2014-03-23 19:57:00 | 3473.68 | 3473.68 | 3473.20 | 3473.20 | 0.22 | 764.18 | 3473.53 2014-03-23 19:58:00 | 3473.68 | 3473.68 | 3472.43 | 3472.79 | 16.02 | 55619.54 | 3472.53 2014-03-23 19:59:00 | 3473.18 | 3473.18 | 3472.49 | 3472.84 | 16.52 | 57374.36 | 3472.81 2014-03-23 20:00:00 | 3472.98 | 3473.68 | 3472.00 | 3473.68 | 12.18 | 42297.43 | 3472.98 2014-03-23 20:01:00 | 3473.68 | 3473.68 | 3472.00 | 3472.00 | 1.04 | 3601.29 | 3472.80 2014-03-23 20:02:00 | 3471.57 | 3472.04 | 3470.95 | 3470.95 | 1.91 | 6633.49 | 3471.21 2014-03-23 20:03:00 | 3471.16 | 3471.90 | 3471.16 | 3471.90 | 9.60 | 33323.58 | 3471.21 2014-03-23 20:04:00 | . | . | . | . | . | . | . 2014-03-23 20:05:00 | . | . | . | . | . | . | . 2014-03-23 20:06:00 | . | . | . | . | . | . | . 2014-03-23 20:07:00 | 3471.52 | 3471.95 | 3471.52 | 3471.95 | 0.07 | 239.55 | 3471.70 2014-03-23 20:08:00 | . | . | . | . | . | . | . 2014-03-23 20:09:00 | 3471.81 | 3471.81 | 3471.53 | 3471.53 | 1.38 | 4776.96 | 3471.63 2014-03-23 20:10:00 | . | . | . | . | . | . | . 2014-03-23 20:11:00 | . | . | . | . | . | . | . 2014-03-23 20:12:00 | . | . | . | . | . | . | . 2014-03-23 20:13:00 | . | . | . | . | . | . | . 2014-03-23 20:14:00 | . | . | . | . | . | . | . 2014-03-23 20:15:00 | . | . | . | . | . | . | . 2014-03-23 20:16:00 | 3471.15 | 3471.15 | 3471.15 | 3471.15 | 0.17 | 579.68 | 3471.15 2014-03-23 20:17:00 | 3471.81 | 3472.99 | 3471.22 | 3471.22 | 9.71 | 33720.10 | 3472.36 2014-03-23 20:18:00 | 3472.57 | 3473.05 | 3472.05 | 3473.05 | 14.33 | 49768.32 | 3472.53 2014-03-23 20:19:00 | 3473.69 | 3473.69 | 3471.17 | 3471.94 | 4.78 | 16610.14 | 3472.75 2014-03-23 20:20:00 | 3471.27 | 3471.27 | 3470.92 | 3470.92 | 2.56 | 8868.84 | 3471.17 2014-03-23 20:21:00 | 3470.87 | 3470.87 | 3470.87 | 3470.87 | 0.74 | 2564.97 | 3470.87 2014-03-23 20:22:00 | . | . | . | . | . | . | . 2014-03-23 20:23:00 | . | . | . | . | . | . | . 2014-03-23 20:24:00 | . | . | . | . | . | . | . 2014-03-23 20:25:00 | . | . | . | . | . | . | . 2014-03-23 20:26:00 | 3470.99 | 3474.86 | 3470.99 | 3474.86 | 0.72 | 2507.50 | 3473.00 2014-03-23 20:27:00 | 3474.94 | 3476.25 | 3474.94 | 3476.25 | 11.53 | 40080.06 | 3475.55 2014-03-23 20:28:00 | 3475.79 | 3476.14 | 3472.09 | 3473.29 | 6.82 | 23699.45 | 3473.97 2014-03-23 20:29:00 | 3473.29 | 3473.29 | 3473.29 | 3473.29 | 0.05 | 177.14 | 3473.29 2014-03-23 20:30:00 | 3473.17 | 3473.20 | 3473.17 | 3473.20 | 0.42 | 1458.74 | 3473.18 2014-03-23 20:31:00 | 3473.22 | 3473.22 | 3473.22 | 3473.22 | 0.06 | 194.50 | 3473.22 2014-03-23 20:32:00 | . | . | . | . | . | . | . 2014-03-23 20:33:00 | 3472.85 | 3473.27 | 3472.14 | 3473.22 | 8.23 | 28569.22 | 3472.62 2014-03-23 20:34:00 | 3473.27 | 3473.27 | 3471.35 | 3472.32 | 9.40 | 32644.37 | 3472.44 2014-03-23 20:35:00 | 3472.46 | 3472.46 | 3470.55 | 3472.40 | 2.08 | 7235.05 | 3471.72 2014-03-23 20:36:00 | 3471.25 | 3472.38 | 3470.78 | 3472.38 | 16.91 | 58717.97 | 3471.56 2014-03-23 20:37:00 | . | . | . | . | . | . | . 2014-03-23 20:38:00 | . | . | . | . | . | . | . 2014-03-23 20:39:00 | . | . | . | . | . | . | . 2014-03-23 20:40:00 | . | . | . | . | . | . | . 2014-03-23 20:41:00 | . | . | . | . | . | . | . 2014-03-23 20:42:00 | 3472.40 | 3472.40 | 3470.74 | 3470.74 | 1.02 | 3537.01 | 3471.06 2014-03-23 20:43:00 | 3472.27 | 3472.27 | 3470.88 | 3471.02 | 6.75 | 23414.24 | 3471.35 2014-03-23 20:44:00 | 3471.22 | 3471.31 | 3470.41 | 3470.60 | 13.18 | 45728.91 | 3470.88 2014-03-23 20:45:00 | . | . | . | . | . | . | . 2014-03-23 20:46:00 | 3470.94 | 3471.50 | 3470.91 | 3471.50 | 1.93 | 6698.91 | 3470.94 2014-03-23 20:47:00 | 3471.58 | 3472.00 | 3470.31 | 3471.48 | 2.39 | 8305.79 | 3470.87 2014-03-23 20:48:00 | 3471.48 | 3471.48 | 3471.48 | 3471.48 | 0.12 | 409.63 | 3471.48 2014-03-23 20:49:00 | . | . | . | . | . | . | . 2014-03-23 20:50:00 | . | . | . | . | . | . | . 2014-03-23 20:51:00 | . | . | . | . | . | . | . 2014-03-23 20:52:00 | 3471.48 | 3471.48 | 3471.48 | 3471.48 | 2.60 | 9025.85 | 3471.48 2014-03-23 20:53:00 | . | . | . | . | . | . | . 2014-03-23 20:54:00 | 3470.81 | 3470.81 | 3470.00 | 3470.37 | 10.00 | 34717.01 | 3470.31 2014-03-23 20:55:00 | 3470.87 | 3472.00 | 3470.81 | 3471.95 | 5.32 | 18479.35 | 3471.60 2014-03-23 20:56:00 | 3472.36 | 3472.37 | 3470.75 | 3470.75 | 11.52 | 40002.53 | 3471.54 2014-03-23 20:57:00 | 3470.59 | 3470.60 | 3470.50 | 3470.51 | 0.39 | 1353.53 | 3470.58 2014-03-23 20:58:00 | 3469.67 | 3469.93 | 3466.67 | 3466.67 | 1.76 | 6088.08 | 3467.02 2014-03-23 20:59:00 | 3469.32 | 3470.06 | 3466.98 | 3469.77 | 7.93 | 27508.58 | 3468.49 2014-03-23 21:00:00 | 3469.66 | 3472.58 | 3467.97 | 3469.78 | 19.64 | 68150.47 | 3470.69 2014-03-23 21:01:00 | 3471.53 | 3473.26 | 3470.03 | 3471.97 | 10.04 | 34866.33 | 3472.05 2014-03-23 21:02:00 | 3470.60 | 3471.24 | 3470.31 | 3470.32 | 34.61 | 120125.47 | 3470.83 2014-03-23 21:03:00 | 3470.31 | 3470.64 | 3470.31 | 3470.60 | 3.12 | 10835.10 | 3470.56 2014-03-23 21:04:00 | . | . | . | . | . | . | . 2014-03-23 21:05:00 | . | . | . | . | . | . | . 2014-03-23 21:06:00 | 3470.81 | 3473.85 | 3470.81 | 3473.00 | 7.54 | 26175.52 | 3472.01 2014-03-23 21:07:00 | 3471.87 | 3474.97 | 3471.61 | 3471.61 | 1.97 | 6837.17 | 3472.41 2014-03-23 21:08:00 | 3471.42 | 3473.37 | 3470.87 | 3473.37 | 1.84 | 6384.93 | 3471.96 2014-03-23 21:09:00 | 3471.42 | 3471.50 | 3471.42 | 3471.50 | 6.91 | 23987.51 | 3471.42 2014-03-23 21:10:00 | 3471.49 | 3471.49 | 3470.62 | 3470.62 | 0.63 | 2183.36 | 3471.16 2014-03-23 21:11:00 | 3470.53 | 3471.50 | 3470.46 | 3471.14 | 15.67 | 54386.65 | 3470.97 2014-03-23 21:12:00 | 3471.17 | 3472.20 | 3471.07 | 3472.20 | 6.02 | 20885.65 | 3471.11 2014-03-23 21:13:00 | 3473.37 | 3473.40 | 3471.66 | 3472.55 | 1.52 | 5275.23 | 3472.83 2014-03-23 21:14:00 | . | . | . | . | . | . | . 2014-03-23 21:15:00 | 3472.36 | 3472.48 | 3472.36 | 3472.36 | 2.24 | 7767.68 | 3472.37 2014-03-23 21:16:00 | 3471.59 | 3471.59 | 3470.34 | 3470.95 | 3.67 | 12730.52 | 3470.70 2014-03-23 21:17:00 | 3470.60 | 3472.30 | 3470.60 | 3472.09 | 5.12 | 17787.85 | 3471.48 2014-03-23 21:18:00 | 3471.96 | 3471.96 | 3471.96 | 3471.96 | 0.07 | 243.04 | 3471.96 2014-03-23 21:19:00 | 3472.53 | 3472.69 | 3472.42 | 3472.55 | 2.49 | 8643.24 | 3472.57 2014-03-23 21:20:00 | . | . | . | . | . | . | . 2014-03-23 21:21:00 | . | . | . | . | . | . | . 2014-03-23 21:22:00 | . | . | . | . | . | . | . 2014-03-23 21:23:00 | . | . | . | . | . | . | . 2014-03-23 21:24:00 | . | . | . | . | . | . | . 2014-03-23 21:25:00 | . | . | . | . | . | . | . 2014-03-23 21:26:00 | 3472.36 | 3472.36 | 3472.30 | 3472.30 | 0.07 | 243.06 | 3472.33 2014-03-23 21:27:00 | . | . | . | . | . | . | . 2014-03-23 21:28:00 | . | . | . | . | . | . | . 2014-03-23 21:29:00 | . | . | . | . | . | . | . 2014-03-23 21:30:00 | 3471.36 | 3471.40 | 3470.25 | 3470.72 | 18.74 | 65031.96 | 3470.78 2014-03-23 21:31:00 | . | . | . | . | . | . | . 2014-03-23 21:32:00 | 3470.78 | 3471.77 | 3470.37 | 3471.71 | 10.67 | 37039.10 | 3471.01 2014-03-23 21:33:00 | 3472.05 | 3472.36 | 3470.54 | 3472.36 | 4.76 | 16523.54 | 3471.33 2014-03-23 21:34:00 | 3472.45 | 3473.05 | 3472.45 | 3473.05 | 0.52 | 1805.97 | 3473.02 2014-03-23 21:35:00 | 3472.81 | 3472.81 | 3469.99 | 3471.33 | 5.64 | 19571.17 | 3471.30 2014-03-23 21:36:00 | 3470.65 | 3470.65 | 3469.42 | 3470.38 | 23.56 | 81770.61 | 3470.30 2014-03-23 21:37:00 | 3470.30 | 3471.11 | 3470.30 | 3471.11 | 0.08 | 281.10 | 3470.41 2014-03-23 21:38:00 | . | . | . | . | . | . | . 2014-03-23 21:39:00 | . | . | . | . | . | . | . 2014-03-23 21:40:00 | 3471.25 | 3472.33 | 3471.11 | 3471.70 | 0.09 | 315.92 | 3471.70 2014-03-23 21:41:00 | 3471.70 | 3473.36 | 3471.17 | 3473.36 | 1.64 | 5680.12 | 3471.95 2014-03-23 21:42:00 | 3473.41 | 3474.56 | 3472.60 | 3472.92 | 3.15 | 10954.65 | 3473.26 2014-03-23 21:43:00 | 3473.30 | 3474.56 | 3473.30 | 3474.00 | 21.33 | 74098.33 | 3474.06 2014-03-23 21:44:00 | 3473.49 | 3473.49 | 3471.70 | 3471.70 | 3.26 | 11308.13 | 3473.01 2014-03-23 21:45:00 | 3471.10 | 3471.94 | 3471.00 | 3471.34 | 0.45 | 1562.01 | 3471.14 2014-03-23 21:46:00 | 3471.94 | 3471.94 | 3471.94 | 3471.94 | 0.11 | 378.44 | 3471.94 2014-03-23 21:47:00 | 3471.94 | 3473.02 | 3471.94 | 3473.02 | 1.79 | 6222.35 | 3472.29 2014-03-23 21:48:00 | 3473.02 | 3477.04 | 3473.02 | 3477.04 | 22.83 | 79345.65 | 3475.19 2014-03-23 21:49:00 | 3476.27 | 3477.07 | 3476.01 | 3476.03 | 17.72 | 61597.38 | 3476.35 2014-03-23 21:50:00 | 3476.56 | 3476.81 | 3476.56 | 3476.81 | 1.78 | 6195.26 | 3476.58 2014-03-23 21:51:00 | 3477.40 | 3480.66 | 3476.81 | 3476.97 | 6.42 | 22310.10 | 3477.26 2014-03-23 21:52:00 | 3477.14 | 3481.17 | 3476.97 | 3476.97 | 8.13 | 28278.06 | 3477.38 2014-03-23 21:53:00 | 3476.97 | 3478.00 | 3476.97 | 3477.35 | 29.62 | 103010.47 | 3477.26 2014-03-23 21:54:00 | 3477.35 | 3478.13 | 3477.00 | 3477.00 | 4.86 | 16881.62 | 3477.16 2014-03-23 21:55:00 | 3477.00 | 3478.05 | 3477.00 | 3477.00 | 16.17 | 56213.69 | 3477.49 2014-03-23 21:56:00 | 3477.00 | 3478.07 | 3474.10 | 3475.32 | 23.63 | 82168.66 | 3477.01 2014-03-23 21:57:00 | 3474.24 | 3476.77 | 3474.24 | 3476.02 | 6.60 | 22954.46 | 3475.84 2014-03-23 21:58:00 | 3475.76 | 3476.58 | 3475.17 | 3475.17 | 12.33 | 42840.01 | 3475.86 2014-03-23 21:59:00 | 3475.85 | 3475.85 | 3475.85 | 3475.85 | 0.04 | 139.03 | 3475.85 2014-03-23 22:00:00 | 3475.68 | 3475.68 | 3475.00 | 3475.00 | 5.24 | 18211.37 | 3475.45 2014-03-23 22:01:00 | 3474.85 | 3474.85 | 3474.85 | 3474.85 | 0.04 | 132.04 | 3474.85 2014-03-23 22:02:00 | 3474.85 | 3474.85 | 3474.85 | 3474.85 | 0.04 | 145.94 | 3474.85 2014-03-23 22:03:00 | 3474.79 | 3474.79 | 3474.10 | 3474.10 | 1.06 | 3672.36 | 3474.32 2014-03-23 22:04:00 | 3473.83 | 3473.83 | 3473.83 | 3473.83 | 0.04 | 138.95 | 3473.83 2014-03-23 22:05:00 | 3473.82 | 3473.84 | 3473.64 | 3473.64 | 0.22 | 753.81 | 3473.77 2014-03-23 22:06:00 | . | . | . | . | . | . | . 2014-03-23 22:07:00 | 3473.33 | 3473.33 | 3473.33 | 3473.33 | 0.03 | 104.20 | 3473.33 2014-03-23 22:08:00 | 3473.33 | 3473.33 | 3473.33 | 3473.33 | 1.05 | 3647.00 | 3473.33 2014-03-23 22:09:00 | 3473.11 | 3473.13 | 3473.11 | 3473.13 | 1.72 | 5973.76 | 3473.12 2014-03-23 22:10:00 | 3473.08 | 3473.08 | 3473.08 | 3473.08 | 0.04 | 138.92 | 3473.08 2014-03-23 22:11:00 | 3471.05 | 3472.39 | 3471.00 | 3471.33 | 21.31 | 73998.66 | 3471.83 2014-03-23 22:12:00 | 3471.44 | 3471.45 | 3471.18 | 3471.18 | 2.01 | 6987.95 | 3471.41 2014-03-23 22:13:00 | 3471.00 | 3471.14 | 3471.00 | 3471.00 | 1.20 | 4175.63 | 3471.02 2014-03-23 22:14:00 | 3470.99 | 3470.99 | 3469.96 | 3469.96 | 0.83 | 2876.87 | 3470.28 2014-03-23 22:15:00 | 3469.96 | 3469.96 | 3469.92 | 3469.92 | 0.40 | 1387.97 | 3469.92 2014-03-23 22:16:00 | 3469.92 | 3469.92 | 3469.61 | 3469.61 | 0.47 | 1613.37 | 3469.62 2014-03-23 22:17:00 | 3469.45 | 3469.45 | 3469.33 | 3469.33 | 1.73 | 6008.90 | 3469.34 2014-03-23 22:18:00 | 3469.32 | 3469.32 | 3468.54 | 3468.55 | 0.63 | 2199.32 | 3468.95 2014-03-23 22:19:00 | 3468.54 | 3468.54 | 3468.38 | 3468.38 | 0.90 | 3111.17 | 3468.41 2014-03-23 22:20:00 | 3468.37 | 3468.38 | 3467.74 | 3467.83 | 1.75 | 6079.51 | 3468.06 2014-03-23 22:21:00 | 3466.95 | 3467.69 | 3466.93 | 3467.27 | 5.00 | 17339.68 | 3467.24 2014-03-23 22:22:00 | 3467.27 | 3469.93 | 3467.27 | 3469.93 | 23.46 | 81393.24 | 3469.30 2014-03-23 22:23:00 | 3469.94 | 3477.05 | 3469.94 | 3471.46 | 11.04 | 38320.42 | 3472.00 2014-03-23 22:24:00 | 3471.58 | 3476.20 | 3471.58 | 3473.60 | 29.54 | 102625.56 | 3473.89 2014-03-23 22:25:00 | 3473.50 | 3473.50 | 3471.33 | 3471.98 | 15.25 | 52953.31 | 3472.35 2014-03-23 22:26:00 | 3471.69 | 3471.69 | 3469.78 | 3469.78 | 0.48 | 1659.05 | 3470.82 2014-03-23 22:27:00 | 3469.29 | 3469.29 | 3467.64 | 3467.66 | 2.02 | 7012.51 | 3468.10 2014-03-23 22:28:00 | 3467.61 | 3471.91 | 3467.58 | 3471.85 | 2.99 | 10351.27 | 3467.76 2014-03-23 22:29:00 | 3468.80 | 3468.80 | 3468.80 | 3468.80 | 0.07 | 242.82 | 3468.80 2014-03-23 22:30:00 | 3469.30 | 3470.11 | 3469.23 | 3469.23 | 5.35 | 18551.09 | 3469.44 2014-03-23 22:31:00 | 3469.67 | 3469.67 | 3469.67 | 3469.67 | 1.23 | 4264.22 | 3469.67 2014-03-23 22:32:00 | 3469.66 | 3469.67 | 3469.66 | 3469.67 | 7.16 | 24825.48 | 3469.67 2014-03-23 22:33:00 | 3470.42 | 3470.42 | 3470.42 | 3470.42 | 0.02 | 69.41 | 3470.42 2014-03-23 22:34:00 | 3470.42 | 3470.42 | 3470.42 | 3470.42 | 0.01 | 34.70 | 3470.42 2014-03-23 22:35:00 | . | . | . | . | . | . | . 2014-03-23 22:36:00 | 3470.00 | 3470.02 | 3469.85 | 3470.00 | 3.30 | 11447.28 | 3469.93 2014-03-23 22:37:00 | 3470.37 | 3470.38 | 3470.00 | 3470.00 | 8.94 | 31004.84 | 3470.04 2014-03-23 22:38:00 | 3469.95 | 3469.95 | 3469.43 | 3469.43 | 0.60 | 2085.15 | 3469.46 2014-03-23 22:39:00 | . | . | . | . | . | . | . 2014-03-23 22:40:00 | 3469.43 | 3469.43 | 3469.41 | 3469.41 | 0.07 | 256.74 | 3469.41 2014-03-23 22:41:00 | 3469.35 | 3469.43 | 3469.35 | 3469.43 | 5.28 | 18332.42 | 3469.42 2014-03-23 22:42:00 | . | . | . | . | . | . | . 2014-03-23 22:43:00 | . | . | . | . | . | . | . 2014-03-23 22:44:00 | 3469.43 | 3469.43 | 3469.43 | 3469.43 | 0.11 | 378.17 | 3469.43 2014-03-23 22:45:00 | 3469.91 | 3469.91 | 3468.69 | 3468.69 | 3.23 | 11204.48 | 3468.88 2014-03-23 22:46:00 | 3468.68 | 3468.68 | 3468.43 | 3468.43 | 0.40 | 1387.43 | 3468.56 2014-03-23 22:47:00 | 3468.01 | 3468.01 | 3467.76 | 3467.80 | 1.74 | 6023.55 | 3467.79 2014-03-23 22:48:00 | 3467.79 | 3467.80 | 3467.79 | 3467.80 | 0.25 | 866.95 | 3467.80 2014-03-23 22:49:00 | 3467.80 | 3467.80 | 3467.77 | 3467.77 | 0.37 | 1283.08 | 3467.78 2014-03-23 22:50:00 | 3467.78 | 3468.04 | 3467.24 | 3467.24 | 2.48 | 8603.80 | 3467.88 2014-03-23 22:51:00 | 3467.24 | 3470.00 | 3467.24 | 3469.19 | 17.12 | 59362.31 | 3468.24 2014-03-23 22:52:00 | 3468.42 | 3468.42 | 3468.35 | 3468.35 | 0.14 | 468.23 | 3468.40 2014-03-23 22:53:00 | 3469.18 | 3471.84 | 3468.71 | 3471.84 | 2.56 | 8891.52 | 3469.18 2014-03-23 22:54:00 | 3469.24 | 3469.24 | 3469.24 | 3469.24 | 0.50 | 1741.56 | 3469.24 2014-03-23 22:55:00 | 3469.22 | 3469.22 | 3468.60 | 3468.60 | 11.41 | 39572.89 | 3469.18 2014-03-23 22:56:00 | 3468.60 | 3469.12 | 3468.56 | 3468.56 | 0.31 | 1075.34 | 3468.85 2014-03-23 22:57:00 | 3468.47 | 3468.47 | 3468.42 | 3468.42 | 0.43 | 1481.02 | 3468.43 2014-03-23 22:58:00 | 3468.32 | 3468.32 | 3468.21 | 3468.21 | 0.25 | 867.06 | 3468.26 2014-03-23 22:59:00 | 3468.22 | 3468.22 | 3468.21 | 3468.21 | 2.10 | 7283.24 | 3468.21 2014-03-23 23:00:00 | 3468.21 | 3468.22 | 3468.21 | 3468.22 | 0.23 | 797.69 | 3468.22 2014-03-23 23:01:00 | 3468.22 | 3468.22 | 3468.00 | 3468.00 | 1.05 | 3641.43 | 3468.02 2014-03-23 23:02:00 | 3467.21 | 3468.00 | 3466.18 | 3466.69 | 0.78 | 2704.15 | 3466.86 2014-03-23 23:03:00 | 3466.48 | 3467.63 | 3464.73 | 3464.73 | 57.75 | 200159.43 | 3466.08 2014-03-23 23:04:00 | 3465.00 | 3465.00 | 3463.92 | 3463.94 | 1.45 | 5030.67 | 3464.65 2014-03-23 23:05:00 | 3463.63 | 3463.94 | 3461.43 | 3461.71 | 12.40 | 42919.41 | 3461.80 2014-03-23 23:06:00 | 3462.35 | 3463.00 | 3461.54 | 3461.99 | 41.29 | 142954.77 | 3462.21 2014-03-23 23:07:00 | 3461.99 | 3462.00 | 3461.63 | 3461.96 | 4.41 | 15248.99 | 3461.75 2014-03-23 23:08:00 | 3461.97 | 3461.97 | 3460.00 | 3460.95 | 10.11 | 34972.86 | 3460.95 2014-03-23 23:09:00 | 3460.93 | 3460.93 | 3459.94 | 3460.27 | 23.76 | 82216.60 | 3460.00 2014-03-23 23:10:00 | 3460.27 | 3461.00 | 3459.84 | 3460.00 | 20.89 | 72283.80 | 3460.05 2014-03-23 23:11:00 | 3459.99 | 3461.02 | 3459.00 | 3461.02 | 54.69 | 189231.74 | 3459.95 2014-03-23 23:12:00 | 3460.96 | 3461.00 | 3459.91 | 3460.00 | 7.88 | 27268.57 | 3460.04 2014-03-23 23:13:00 | 3460.00 | 3464.60 | 3460.00 | 3464.60 | 9.68 | 33511.21 | 3460.83 2014-03-23 23:14:00 | 3464.62 | 3464.62 | 3461.83 | 3462.92 | 12.81 | 44351.23 | 3463.32 2014-03-23 23:15:00 | 3463.92 | 3463.92 | 3461.92 | 3462.69 | 21.42 | 74187.82 | 3463.00 2014-03-23 23:16:00 | 3462.35 | 3463.59 | 3462.35 | 3462.86 | 29.92 | 103609.59 | 3462.66 2014-03-23 23:17:00 | 3462.71 | 3462.73 | 3462.71 | 3462.73 | 0.07 | 245.85 | 3462.72 2014-03-23 23:18:00 | 3462.73 | 3462.74 | 3462.73 | 3462.74 | 0.78 | 2697.47 | 3462.73 2014-03-23 23:19:00 | 3462.85 | 3462.92 | 3462.74 | 3462.74 | 3.27 | 11330.33 | 3462.82 2014-03-23 23:20:00 | 3463.66 | 3463.69 | 3463.66 | 3463.69 | 0.58 | 2012.40 | 3463.69 2014-03-23 23:21:00 | 3463.70 | 3463.70 | 3463.70 | 3463.70 | 0.04 | 138.55 | 3463.70 2014-03-23 23:22:00 | 3464.00 | 3464.60 | 3463.04 | 3464.48 | 25.18 | 87228.52 | 3463.79 2014-03-23 23:23:00 | 3464.24 | 3464.24 | 3459.40 | 3459.40 | 23.14 | 80062.41 | 3460.51 2014-03-23 23:24:00 | 3459.38 | 3464.63 | 3457.25 | 3458.05 | 30.53 | 105587.71 | 3458.49 2014-03-23 23:25:00 | 3459.86 | 3459.86 | 3458.18 | 3459.76 | 21.64 | 74867.27 | 3459.03 2014-03-23 23:26:00 | 3459.73 | 3464.62 | 3459.73 | 3462.81 | 12.55 | 43431.56 | 3460.13 2014-03-23 23:27:00 | 3464.08 | 3464.62 | 3463.16 | 3464.37 | 20.79 | 72014.42 | 3464.06 2014-03-23 23:28:00 | 3463.28 | 3464.33 | 3463.27 | 3463.47 | 26.83 | 92943.12 | 3463.76 2014-03-23 23:29:00 | 3463.28 | 3465.00 | 3463.28 | 3464.37 | 13.27 | 45955.65 | 3464.43 2014-03-23 23:30:00 | 3464.57 | 3464.57 | 3463.31 | 3463.39 | 8.95 | 31003.30 | 3464.44 2014-03-23 23:31:00 | 3463.43 | 3463.43 | 3463.04 | 3463.04 | 1.12 | 3868.25 | 3463.07 2014-03-23 23:32:00 | 3462.72 | 3462.73 | 3459.95 | 3462.00 | 16.85 | 58310.03 | 3461.36 2014-03-23 23:33:00 | 3461.61 | 3462.00 | 3461.20 | 3461.97 | 35.80 | 123942.21 | 3461.78 2014-03-23 23:34:00 | 3461.00 | 3461.99 | 3460.54 | 3461.10 | 11.95 | 41372.49 | 3461.26 2014-03-23 23:35:00 | 3461.09 | 3461.09 | 3461.09 | 3461.09 | 2.53 | 8749.64 | 3461.09 2014-03-23 23:36:00 | 3460.79 | 3461.99 | 3460.57 | 3461.20 | 28.04 | 97040.24 | 3461.15 2014-03-23 23:37:00 | 3461.08 | 3461.99 | 3460.52 | 3461.70 | 18.54 | 64182.11 | 3461.26 2014-03-23 23:38:00 | 3462.00 | 3462.00 | 3461.04 | 3461.09 | 18.50 | 64019.61 | 3461.08 2014-03-23 23:39:00 | 3461.00 | 3461.00 | 3460.47 | 3460.47 | 3.41 | 11798.42 | 3460.96 2014-03-23 23:40:00 | 3460.43 | 3460.43 | 3460.03 | 3460.36 | 0.91 | 3138.59 | 3460.41 2014-03-23 23:41:00 | 3460.39 | 3460.39 | 3460.39 | 3460.39 | 1.02 | 3529.60 | 3460.39 2014-03-23 23:42:00 | 3460.40 | 3461.30 | 3460.40 | 3461.30 | 2.40 | 8318.91 | 3460.45 2014-03-23 23:43:00 | 3461.44 | 3464.24 | 3460.57 | 3461.44 | 9.22 | 31910.47 | 3461.38 2014-03-23 23:44:00 | 3461.46 | 3461.48 | 3461.46 | 3461.48 | 0.15 | 519.22 | 3461.47 2014-03-23 23:45:00 | 3462.30 | 3462.30 | 3461.39 | 3461.39 | 7.45 | 25798.30 | 3461.93 2014-03-23 23:46:00 | 3461.40 | 3461.83 | 3460.46 | 3460.47 | 11.23 | 38867.24 | 3461.33 2014-03-23 23:47:00 | 3460.44 | 3460.44 | 3460.00 | 3460.00 | 4.34 | 15006.27 | 3460.06 2014-03-23 23:48:00 | 3459.83 | 3459.85 | 3458.00 | 3458.78 | 1.13 | 3898.28 | 3458.99 2014-03-23 23:49:00 | 3458.07 | 3462.33 | 3458.04 | 3460.02 | 34.58 | 119651.98 | 3459.75 2014-03-23 23:50:00 | 3460.08 | 3460.43 | 3460.01 | 3460.01 | 4.47 | 15484.66 | 3460.26 2014-03-23 23:51:00 | 3460.11 | 3460.12 | 3460.11 | 3460.11 | 0.10 | 346.01 | 3460.11 2014-03-23 23:52:00 | . | . | . | . | . | . | . 2014-03-23 23:53:00 | 3460.11 | 3462.38 | 3460.01 | 3460.01 | 2.89 | 10013.90 | 3460.23 2014-03-23 23:54:00 | 3460.00 | 3460.01 | 3460.00 | 3460.00 | 27.49 | 95111.94 | 3460.00 2014-03-23 23:55:00 | 3460.00 | 3461.33 | 3460.00 | 3460.06 | 37.30 | 129065.53 | 3460.11 2014-03-23 23:56:00 | 3460.00 | 3461.33 | 3460.00 | 3460.62 | 43.32 | 149904.61 | 3460.72 2014-03-23 23:57:00 | 3460.83 | 3461.29 | 3460.02 | 3461.29 | 24.03 | 83175.31 | 3461.02 2014-03-23 23:58:00 | 3460.01 | 3461.25 | 3460.00 | 3460.00 | 60.37 | 208889.41 | 3460.32 2014-03-23 23:59:00 | 3460.00 | 3460.59 | 3458.05 | 3458.98 | 72.05 | 249282.29 | 3460.00 2014-03-24 00:00:00 | 3458.98 | 3458.98 | 3455.96 | 3456.00 | 12.44 | 43005.97 | 3456.79 2014-03-24 00:01:00 | 3456.00 | 3457.00 | 3455.96 | 3456.00 | 16.46 | 56899.73 | 3456.01 2014-03-24 00:02:00 | 3456.00 | 3459.19 | 3456.00 | 3457.14 | 6.22 | 21511.37 | 3458.42 2014-03-24 00:03:00 | 3457.21 | 3461.38 | 3457.21 | 3459.66 | 32.77 | 113352.52 | 3458.72 2014-03-24 00:04:00 | 3459.66 | 3461.28 | 3459.66 | 3460.42 | 13.68 | 47337.42 | 3460.34 2014-03-24 00:05:00 | 3460.44 | 3461.36 | 3459.73 | 3459.73 | 30.25 | 104680.63 | 3460.29 2014-03-24 00:06:00 | 3459.71 | 3460.98 | 3458.79 | 3458.79 | 39.31 | 136008.39 | 3460.24 2014-03-24 00:07:00 | 3457.08 | 3457.70 | 3456.06 | 3456.06 | 29.24 | 101065.99 | 3456.67 2014-03-24 00:08:00 | 3456.07 | 3456.07 | 3455.77 | 3455.77 | 2.79 | 9638.81 | 3456.01 2014-03-24 00:09:00 | 3455.20 | 3456.02 | 3455.10 | 3455.12 | 2.58 | 8925.13 | 3455.33 2014-03-24 00:10:00 | 3455.10 | 3455.94 | 3455.03 | 3455.94 | 0.99 | 3410.20 | 3455.12 2014-03-24 00:11:00 | 3455.28 | 3455.94 | 3455.13 | 3455.50 | 2.43 | 8403.24 | 3455.28 2014-03-24 00:12:00 | 3455.94 | 3455.94 | 3455.01 | 3455.01 | 2.49 | 8593.48 | 3455.36 2014-03-24 00:13:00 | 3455.50 | 3455.94 | 3455.50 | 3455.94 | 0.31 | 1085.03 | 3455.51 2014-03-24 00:14:00 | 3455.09 | 3455.10 | 3455.00 | 3455.03 | 21.37 | 73840.48 | 3455.01 2014-03-24 00:15:00 | 3455.00 | 3455.10 | 3453.89 | 3454.28 | 23.39 | 80810.49 | 3454.47 2014-03-24 00:16:00 | 3453.84 | 3453.84 | 3452.51 | 3452.96 | 3.19 | 11027.86 | 3452.68 2014-03-24 00:17:00 | 3452.96 | 3455.01 | 3452.85 | 3453.07 | 18.73 | 64678.27 | 3454.11 2014-03-24 00:18:00 | 3453.03 | 3454.08 | 3452.72 | 3452.75 | 22.32 | 77075.86 | 3453.84 2014-03-24 00:19:00 | 3452.73 | 3454.29 | 3452.51 | 3452.54 | 29.66 | 102435.77 | 3453.55 2014-03-24 00:20:00 | . | . | . | . | . | . | . 2014-03-24 00:21:00 | 3453.30 | 3455.07 | 3452.61 | 3455.07 | 20.60 | 71156.40 | 3453.52 2014-03-24 00:22:00 | 3455.63 | 3458.70 | 3454.43 | 3455.25 | 25.89 | 89483.72 | 3456.30 2014-03-24 00:23:00 | 3455.51 | 3455.87 | 3453.84 | 3453.84 | 15.93 | 55048.31 | 3455.20 2014-03-24 00:24:00 | 3453.54 | 3453.54 | 3452.51 | 3452.89 | 2.19 | 7568.51 | 3452.79 2014-03-24 00:25:00 | 3453.08 | 3453.66 | 3452.64 | 3453.57 | 18.10 | 62491.17 | 3453.31 2014-03-24 00:26:00 | 3453.18 | 3453.73 | 3452.51 | 3453.73 | 24.84 | 85779.80 | 3453.15 2014-03-24 00:27:00 | 3454.13 | 3455.15 | 3454.01 | 3454.14 | 38.90 | 134385.60 | 3454.38 2014-03-24 00:28:00 | 3454.36 | 3454.96 | 3453.88 | 3453.88 | 16.26 | 56188.91 | 3454.80 2014-03-24 00:29:00 | 3453.88 | 3453.88 | 3453.82 | 3453.83 | 4.96 | 17117.24 | 3453.84 2014-03-24 00:30:00 | 3453.82 | 3453.83 | 3453.80 | 3453.80 | 0.68 | 2331.33 | 3453.82 2014-03-24 00:31:00 | 3453.79 | 3453.80 | 3453.16 | 3453.17 | 1.58 | 5463.81 | 3453.73 2014-03-24 00:32:00 | 3453.64 | 3453.98 | 3453.62 | 3453.97 | 36.43 | 125811.25 | 3453.79 2014-03-24 00:33:00 | 3453.81 | 3453.81 | 3452.39 | 3452.41 | 10.93 | 37751.65 | 3453.32 2014-03-24 00:34:00 | 3452.35 | 3452.37 | 3451.98 | 3451.98 | 3.82 | 13173.17 | 3452.09 2014-03-24 00:35:00 | 3451.98 | 3452.00 | 3451.98 | 3452.00 | 15.57 | 53744.10 | 3451.99 2014-03-24 00:36:00 | 3451.51 | 3451.52 | 3451.51 | 3451.52 | 0.10 | 345.15 | 3451.52 2014-03-24 00:37:00 | 3451.56 | 3451.57 | 3451.42 | 3451.44 | 3.47 | 11973.28 | 3451.51 2014-03-24 00:38:00 | 3451.21 | 3452.00 | 3451.21 | 3451.50 | 21.05 | 72662.52 | 3451.90 2014-03-24 00:39:00 | 3451.56 | 3452.60 | 3451.56 | 3452.60 | 1.63 | 5634.17 | 3452.31 2014-03-24 00:40:00 | 3453.40 | 3455.83 | 3452.68 | 3455.83 | 1.34 | 4629.43 | 3454.80 2014-03-24 00:41:00 | 3455.66 | 3455.66 | 3453.62 | 3454.80 | 15.40 | 53191.54 | 3454.89 2014-03-24 00:42:00 | 3454.80 | 3454.81 | 3454.74 | 3454.76 | 1.36 | 4712.31 | 3454.77 2014-03-24 00:43:00 | 3454.74 | 3454.74 | 3454.00 | 3454.72 | 10.74 | 37103.17 | 3454.67 2014-03-24 00:44:00 | 3453.85 | 3454.69 | 3453.63 | 3454.25 | 7.00 | 24189.37 | 3454.14 2014-03-24 00:45:00 | 3453.25 | 3453.25 | 3453.14 | 3453.24 | 0.29 | 1001.43 | 3453.21 2014-03-24 00:46:00 | 3453.12 | 3453.25 | 3453.04 | 3453.25 | 3.35 | 11574.90 | 3453.13 2014-03-24 00:47:00 | 3453.25 | 3453.25 | 3452.89 | 3452.98 | 9.52 | 32879.74 | 3453.03 2014-03-24 00:48:00 | 3453.02 | 3454.08 | 3451.12 | 3451.42 | 26.27 | 90705.56 | 3452.42 2014-03-24 00:49:00 | 3451.42 | 3454.00 | 3451.10 | 3452.00 | 49.40 | 170513.92 | 3451.84 2014-03-24 00:50:00 | 3451.85 | 3451.85 | 3451.00 | 3451.00 | 17.22 | 59441.14 | 3451.47 2014-03-24 00:51:00 | 3451.83 | 3451.93 | 3451.00 | 3451.02 | 11.16 | 38502.96 | 3451.01 2014-03-24 00:52:00 | 3451.02 | 3451.88 | 3449.87 | 3450.00 | 119.07 | 410817.17 | 3450.24 2014-03-24 00:53:00 | 3449.97 | 3450.03 | 3448.69 | 3448.71 | 36.85 | 127098.94 | 3449.28 2014-03-24 00:54:00 | 3448.71 | 3452.00 | 3448.71 | 3450.00 | 49.04 | 169216.47 | 3450.37 2014-03-24 00:55:00 | 3450.22 | 3451.21 | 3449.98 | 3450.99 | 30.69 | 105887.83 | 3450.35 2014-03-24 00:56:00 | 3451.21 | 3454.00 | 3450.44 | 3452.67 | 26.43 | 91248.90 | 3452.74 2014-03-24 00:57:00 | 3453.05 | 3453.05 | 3450.69 | 3450.69 | 2.35 | 8109.41 | 3452.28 2014-03-24 00:58:00 | 3450.69 | 3452.96 | 3450.69 | 3451.96 | 24.32 | 83959.51 | 3451.86 2014-03-24 00:59:00 | 3450.53 | 3451.10 | 3449.99 | 3450.09 | 2.35 | 8111.00 | 3450.02 2014-03-24 01:00:00 | 3450.00 | 3451.09 | 3448.71 | 3450.00 | 19.16 | 66110.34 | 3449.72 2014-03-24 01:01:00 | 3449.93 | 3451.09 | 3448.69 | 3449.77 | 42.43 | 146351.72 | 3449.33 2014-03-24 01:02:00 | 3449.77 | 3449.77 | 3449.73 | 3449.77 | 1.09 | 3760.23 | 3449.76 2014-03-24 01:03:00 | 3449.80 | 3449.85 | 3449.80 | 3449.85 | 0.08 | 286.34 | 3449.82 2014-03-24 01:04:00 | 3450.30 | 3454.00 | 3450.00 | 3451.73 | 106.52 | 367695.58 | 3451.99 2014-03-24 01:05:00 | 3452.41 | 3452.43 | 3449.76 | 3450.00 | 50.92 | 175682.79 | 3450.51 2014-03-24 01:06:00 | 3449.91 | 3449.94 | 3448.69 | 3449.43 | 42.51 | 146629.92 | 3449.22 2014-03-24 01:07:00 | 3448.98 | 3449.98 | 3448.44 | 3449.98 | 31.85 | 109856.93 | 3449.31 2014-03-24 01:08:00 | 3450.00 | 3450.00 | 3448.41 | 3448.41 | 3.17 | 10928.76 | 3449.74 2014-03-24 01:09:00 | 3449.33 | 3449.33 | 3444.00 | 3444.00 | 32.55 | 112181.09 | 3446.00 2014-03-24 01:10:00 | 3443.12 | 3443.68 | 3436.23 | 3437.98 | 94.51 | 325125.84 | 3440.12 2014-03-24 01:11:00 | 3437.98 | 3441.62 | 3420.00 | 3434.00 | 127.08 | 436280.75 | 3433.09 2014-03-24 01:12:00 | 3434.00 | 3439.36 | 3434.00 | 3435.00 | 86.39 | 296902.16 | 3436.61 2014-03-24 01:13:00 | 3435.05 | 3435.05 | 3435.00 | 3435.01 | 4.24 | 14567.88 | 3435.01 2014-03-24 01:14:00 | 3435.01 | 3435.66 | 3434.06 | 3434.41 | 6.36 | 21840.98 | 3435.20 2014-03-24 01:15:00 | 3434.21 | 3436.33 | 3434.21 | 3435.98 | 20.67 | 71005.85 | 3435.38 2014-03-24 01:16:00 | 3435.98 | 3436.00 | 3435.00 | 3435.00 | 7.07 | 24298.21 | 3435.83 2014-03-24 01:17:00 | 3436.00 | 3436.00 | 3431.51 | 3431.51 | 11.06 | 37968.97 | 3434.55 2014-03-24 01:18:00 | 3433.55 | 3433.55 | 3427.69 | 3427.69 | 24.81 | 85106.01 | 3430.17 2014-03-24 01:19:00 | 3430.00 | 3430.00 | 3422.00 | 3422.00 | 54.49 | 186653.66 | 3425.21 2014-03-24 01:20:00 | 3422.00 | 3422.00 | 3411.00 | 3418.05 | 153.35 | 523673.04 | 3414.89 2014-03-24 01:21:00 | 3418.03 | 3425.00 | 3418.03 | 3421.14 | 63.21 | 216351.73 | 3422.80 2014-03-24 01:22:00 | 3421.55 | 3437.99 | 3421.00 | 3437.99 | 62.37 | 213745.83 | 3426.84 2014-03-24 01:23:00 | 3426.71 | 3435.27 | 3426.71 | 3427.10 | 117.78 | 404022.28 | 3430.23 2014-03-24 01:24:00 | 3425.00 | 3432.80 | 3420.96 | 3426.00 | 46.69 | 159879.40 | 3424.28 2014-03-24 01:25:00 | 3426.78 | 3426.87 | 3423.57 | 3423.59 | 41.88 | 143469.18 | 3426.13 2014-03-24 01:26:00 | 3423.57 | 3423.57 | 3418.00 | 3419.20 | 33.89 | 115942.20 | 3420.83 2014-03-24 01:27:00 | 3418.22 | 3419.00 | 3416.32 | 3416.79 | 76.49 | 261423.69 | 3417.66 2014-03-24 01:28:00 | 3416.71 | 3418.06 | 3408.01 | 3412.00 | 126.86 | 433012.85 | 3413.31 2014-03-24 01:29:00 | 3412.00 | 3417.66 | 3409.00 | 3417.63 | 98.94 | 337546.59 | 3411.73 2014-03-24 01:30:00 | 3417.80 | 3417.80 | 3411.59 | 3417.80 | 89.36 | 305117.08 | 3414.39 2014-03-24 01:31:00 | 3417.80 | 3419.00 | 3415.60 | 3415.60 | 60.85 | 207952.72 | 3417.46 2014-03-24 01:32:00 | 3414.00 | 3417.95 | 3413.73 | 3416.00 | 69.71 | 238179.40 | 3416.67 2014-03-24 01:33:00 | 3416.97 | 3417.00 | 3413.00 | 3414.91 | 27.24 | 93006.83 | 3414.85 2014-03-24 01:34:00 | 3414.93 | 3419.00 | 3413.60 | 3419.00 | 31.34 | 107083.35 | 3416.83 2014-03-24 01:35:00 | 3419.04 | 3419.09 | 3417.45 | 3418.99 | 28.05 | 95883.59 | 3418.68 2014-03-24 01:36:00 | 3418.61 | 3418.61 | 3416.41 | 3417.53 | 14.74 | 50376.81 | 3418.39 2014-03-24 01:37:00 | 3418.48 | 3418.56 | 3416.79 | 3417.58 | 11.42 | 39013.11 | 3417.71 2014-03-24 01:38:00 | 3417.58 | 3424.33 | 3417.57 | 3424.33 | 5.64 | 19289.32 | 3419.49 2014-03-24 01:39:00 | 3424.38 | 3430.00 | 3424.38 | 3425.00 | 77.72 | 266391.72 | 3427.54 2014-03-24 01:40:00 | 3424.38 | 3434.88 | 3424.38 | 3430.48 | 63.56 | 217956.20 | 3428.98 2014-03-24 01:41:00 | 3431.91 | 3431.91 | 3426.12 | 3426.12 | 84.04 | 288063.11 | 3427.89 2014-03-24 01:42:00 | 3426.02 | 3427.42 | 3423.81 | 3423.81 | 32.88 | 112622.18 | 3425.46 2014-03-24 01:43:00 | 3423.06 | 3424.12 | 3417.42 | 3417.50 | 79.67 | 272541.77 | 3420.93 2014-03-24 01:44:00 | 3421.73 | 3426.05 | 3413.41 | 3419.28 | 62.36 | 213280.81 | 3420.04 2014-03-24 01:45:00 | 3422.23 | 3422.23 | 3415.00 | 3415.00 | 53.98 | 184496.96 | 3418.07 2014-03-24 01:46:00 | 3417.57 | 3418.53 | 3417.21 | 3418.49 | 15.38 | 52550.60 | 3417.93 2014-03-24 01:47:00 | 3417.02 | 3418.52 | 3417.00 | 3417.00 | 27.00 | 92259.67 | 3417.40 2014-03-24 01:48:00 | 3418.00 | 3418.93 | 3416.99 | 3418.07 | 17.83 | 60939.66 | 3418.01 2014-03-24 01:49:00 | 3418.05 | 3418.86 | 3417.00 | 3418.13 | 67.76 | 231612.03 | 3418.07 2014-03-24 01:50:00 | 3417.30 | 3419.00 | 3417.30 | 3419.00 | 7.27 | 24837.64 | 3418.81 2014-03-24 01:51:00 | 3419.02 | 3420.00 | 3419.00 | 3420.00 | 18.32 | 62646.29 | 3419.93 2014-03-24 01:52:00 | 3420.00 | 3423.03 | 3420.00 | 3422.04 | 19.52 | 66798.63 | 3422.41 2014-03-24 01:53:00 | 3422.20 | 3426.04 | 3422.20 | 3426.04 | 25.04 | 85726.19 | 3423.98 2014-03-24 01:54:00 | 3426.05 | 3428.96 | 3423.64 | 3423.64 | 61.34 | 210080.37 | 3424.74 2014-03-24 01:55:00 | 3423.64 | 3425.00 | 3423.64 | 3424.04 | 15.01 | 51409.48 | 3424.33 2014-03-24 01:56:00 | 3424.02 | 3424.88 | 3422.41 | 3424.88 | 10.05 | 34412.10 | 3423.75 2014-03-24 01:57:00 | 3424.88 | 3424.88 | 3422.78 | 3423.00 | 7.09 | 24279.30 | 3423.48 2014-03-24 01:58:00 | 3423.02 | 3424.00 | 3422.35 | 3423.99 | 18.41 | 63011.76 | 3422.88 2014-03-24 01:59:00 | 3423.99 | 3424.01 | 3423.99 | 3424.01 | 14.00 | 47942.79 | 3424.00 2014-03-24 02:00:00 | 3424.86 | 3425.00 | 3424.03 | 3424.46 | 3.33 | 11389.66 | 3424.43 2014-03-24 02:01:00 | 3425.00 | 3425.10 | 3423.99 | 3424.60 | 5.47 | 18727.75 | 3424.35 2014-03-24 02:02:00 | 3424.01 | 3425.10 | 3423.99 | 3425.04 | 12.90 | 44181.60 | 3424.67 2014-03-24 02:03:00 | 3425.62 | 3425.74 | 3424.04 | 3425.00 | 6.06 | 20758.76 | 3424.97 2014-03-24 02:04:00 | 3424.00 | 3425.00 | 3424.00 | 3424.90 | 9.06 | 31032.32 | 3424.82 2014-03-24 02:05:00 | 3424.91 | 3425.00 | 3423.99 | 3423.99 | 14.17 | 48517.31 | 3424.19 2014-03-24 02:06:00 | 3423.99 | 3423.99 | 3420.00 | 3420.00 | 42.94 | 146908.56 | 3421.49 2014-03-24 02:07:00 | 3420.01 | 3420.01 | 3415.00 | 3417.98 | 81.46 | 278335.16 | 3417.00 2014-03-24 02:08:00 | 3415.10 | 3419.94 | 3415.10 | 3418.02 | 23.59 | 80635.87 | 3417.79 2014-03-24 02:09:00 | 3418.08 | 3418.88 | 3417.98 | 3417.98 | 16.36 | 55915.81 | 3418.05 2014-03-24 02:10:00 | 3418.88 | 3420.06 | 3418.25 | 3420.06 | 75.13 | 256896.44 | 3419.45 2014-03-24 02:11:00 | 3420.08 | 3421.24 | 3419.30 | 3419.38 | 12.67 | 43323.14 | 3420.43 2014-03-24 02:12:00 | 3419.30 | 3420.39 | 3419.00 | 3419.88 | 12.50 | 42736.97 | 3419.78 2014-03-24 02:13:00 | 3419.74 | 3419.99 | 3419.11 | 3419.16 | 1.55 | 5310.96 | 3419.80 2014-03-24 02:14:00 | 3419.16 | 3422.57 | 3419.16 | 3420.86 | 7.49 | 25600.69 | 3420.27 2014-03-24 02:15:00 | 3421.09 | 3422.94 | 3420.22 | 3420.22 | 34.34 | 117511.77 | 3421.61 2014-03-24 02:16:00 | 3421.96 | 3421.96 | 3420.20 | 3420.21 | 62.61 | 214194.48 | 3420.87 2014-03-24 02:17:00 | 3420.16 | 3421.76 | 3420.14 | 3420.34 | 67.60 | 231266.49 | 3421.00 2014-03-24 02:18:00 | 3420.34 | 3421.05 | 3420.33 | 3420.33 | 6.17 | 21118.90 | 3420.62 2014-03-24 02:19:00 | 3421.76 | 3421.83 | 3420.00 | 3421.74 | 46.58 | 159353.57 | 3420.85 2014-03-24 02:20:00 | 3420.02 | 3420.09 | 3419.98 | 3420.09 | 34.02 | 116351.82 | 3420.00 2014-03-24 02:21:00 | 3420.01 | 3421.00 | 3419.27 | 3419.27 | 8.00 | 27352.17 | 3419.88 2014-03-24 02:22:00 | 3420.49 | 3420.94 | 3419.30 | 3420.54 | 75.22 | 257255.77 | 3420.18 2014-03-24 02:23:00 | 3419.98 | 3420.88 | 3419.61 | 3420.00 | 14.91 | 50999.09 | 3420.23 2014-03-24 02:24:00 | 3420.37 | 3420.37 | 3419.28 | 3420.30 | 95.83 | 327719.37 | 3419.69 2014-03-24 02:25:00 | 3419.33 | 3420.00 | 3418.20 | 3419.25 | 77.43 | 264730.46 | 3418.97 2014-03-24 02:26:00 | 3418.21 | 3419.23 | 3417.61 | 3417.61 | 21.98 | 75136.53 | 3418.56 2014-03-24 02:27:00 | 3417.37 | 3418.20 | 3415.00 | 3415.91 | 110.49 | 377548.46 | 3417.13 2014-03-24 02:28:00 | 3415.93 | 3417.38 | 3415.06 | 3415.15 | 73.69 | 251707.67 | 3415.86 2014-03-24 02:29:00 | 3415.10 | 3417.26 | 3415.10 | 3415.60 | 107.28 | 366494.90 | 3416.28 2014-03-24 02:30:00 | 3415.60 | 3415.60 | 3391.00 | 3400.00 | 193.74 | 659632.70 | 3404.80 2014-03-24 02:31:00 | 3400.00 | 3415.29 | 3391.06 | 3406.39 | 102.00 | 347336.03 | 3405.26 2014-03-24 02:32:00 | 3409.47 | 3409.47 | 3391.00 | 3399.00 | 116.30 | 395983.96 | 3404.85 2014-03-24 02:33:00 | 3399.10 | 3405.15 | 3391.00 | 3398.95 | 96.05 | 326480.72 | 3399.04 2014-03-24 02:34:00 | 3398.23 | 3403.00 | 3391.10 | 3398.63 | 148.96 | 506468.32 | 3400.14 2014-03-24 02:35:00 | 3398.18 | 3400.39 | 3391.12 | 3397.00 | 90.96 | 308919.51 | 3396.06 2014-03-24 02:36:00 | 3394.03 | 3396.80 | 3391.00 | 3395.55 | 97.82 | 332052.43 | 3394.39 2014-03-24 02:37:00 | 3394.75 | 3396.80 | 3387.00 | 3389.69 | 83.50 | 283138.99 | 3390.89 2014-03-24 02:38:00 | 3385.20 | 3394.05 | 3382.04 | 3392.00 | 106.11 | 359657.78 | 3389.45 2014-03-24 02:39:00 | 3391.98 | 3396.52 | 3391.93 | 3394.96 | 116.03 | 393808.28 | 3393.99 2014-03-24 02:40:00 | 3395.00 | 3403.35 | 3393.00 | 3400.00 | 77.81 | 264376.43 | 3397.72 2014-03-24 02:41:00 | 3394.76 | 3400.05 | 3393.29 | 3400.00 | 83.63 | 284086.62 | 3397.07 2014-03-24 02:42:00 | 3396.68 | 3399.92 | 3395.10 | 3395.62 | 140.15 | 476147.81 | 3397.46 2014-03-24 02:43:00 | 3396.27 | 3396.37 | 3392.31 | 3392.31 | 87.22 | 296060.32 | 3394.25 2014-03-24 02:44:00 | 3393.00 | 3396.00 | 3393.00 | 3395.16 | 199.34 | 676661.89 | 3394.56 2014-03-24 02:45:00 | 3395.00 | 3398.01 | 3393.60 | 3396.23 | 71.23 | 241850.58 | 3395.54 2014-03-24 02:46:00 | 3397.99 | 3397.99 | 3395.64 | 3397.08 | 39.25 | 133334.94 | 3396.72 2014-03-24 02:47:00 | 3397.02 | 3397.99 | 3396.99 | 3397.99 | 29.66 | 100763.37 | 3397.40 2014-03-24 02:48:00 | 3397.99 | 3402.20 | 3397.04 | 3402.20 | 101.59 | 345460.08 | 3400.47 2014-03-24 02:49:00 | 3402.20 | 3405.00 | 3400.00 | 3405.00 | 60.28 | 205055.44 | 3401.60 2014-03-24 02:50:00 | 3404.52 | 3405.00 | 3400.00 | 3401.14 | 128.65 | 437587.67 | 3401.30 2014-03-24 02:51:00 | 3401.12 | 3403.34 | 3401.12 | 3402.77 | 71.96 | 244865.18 | 3402.70 2014-03-24 02:52:00 | 3402.11 | 3405.00 | 3401.98 | 3402.11 | 62.88 | 213970.50 | 3402.62 2014-03-24 02:53:00 | 3403.76 | 3403.82 | 3399.95 | 3400.60 | 80.27 | 273111.22 | 3402.32 2014-03-24 02:54:00 | 3400.62 | 3403.00 | 3399.99 | 3400.61 | 78.88 | 268320.04 | 3401.58 2014-03-24 02:55:00 | 3400.05 | 3400.61 | 3398.00 | 3398.00 | 12.44 | 42291.38 | 3399.90 2014-03-24 02:56:00 | 3398.91 | 3398.91 | 3398.00 | 3398.88 | 7.93 | 26930.15 | 3398.13 2014-03-24 02:57:00 | 3396.00 | 3398.90 | 3394.60 | 3397.81 | 39.99 | 135848.17 | 3397.48 2014-03-24 02:58:00 | 3397.98 | 3397.98 | 3396.88 | 3397.80 | 9.42 | 31991.33 | 3397.55 2014-03-24 02:59:00 | 3398.00 | 3400.01 | 3397.80 | 3399.85 | 83.16 | 282647.15 | 3399.04 2014-03-24 03:00:00 | 3399.30 | 3400.04 | 3398.39 | 3400.04 | 33.12 | 112578.31 | 3399.31 2014-03-24 03:01:00 | 3400.04 | 3401.00 | 3399.99 | 3400.99 | 1.03 | 3502.10 | 3400.10 2014-03-24 03:02:00 | 3401.00 | 3403.00 | 3401.00 | 3401.91 | 38.10 | 129614.73 | 3402.23 2014-03-24 03:03:00 | 3401.91 | 3404.98 | 3401.91 | 3404.12 | 95.10 | 323686.77 | 3403.50 2014-03-24 03:04:00 | 3403.80 | 3405.14 | 3401.92 | 3402.50 | 109.30 | 372023.86 | 3403.63 2014-03-24 03:05:00 | 3403.24 | 3405.00 | 3401.89 | 3402.78 | 63.17 | 214986.59 | 3403.30 2014-03-24 03:06:00 | 3403.02 | 3405.80 | 3402.80 | 3403.11 | 31.02 | 105618.25 | 3404.51 2014-03-24 03:07:00 | 3403.70 | 3405.79 | 3403.70 | 3405.02 | 30.60 | 104203.64 | 3404.90 2014-03-24 03:08:00 | 3405.80 | 3409.96 | 3405.80 | 3409.96 | 49.47 | 168599.42 | 3408.25 2014-03-24 03:09:00 | 3409.93 | 3410.00 | 3407.14 | 3409.97 | 92.34 | 314780.05 | 3409.00 2014-03-24 03:10:00 | 3409.93 | 3409.98 | 3407.24 | 3408.67 | 82.16 | 280060.17 | 3408.55 2014-03-24 03:11:00 | 3408.50 | 3408.95 | 3405.00 | 3405.95 | 51.20 | 174467.67 | 3407.37 2014-03-24 03:12:00 | 3405.14 | 3405.14 | 3403.00 | 3404.04 | 37.68 | 128264.90 | 3403.88 2014-03-24 03:13:00 | 3403.00 | 3403.92 | 3400.00 | 3403.22 | 107.01 | 364042.31 | 3401.85 2014-03-24 03:14:00 | 3402.69 | 3404.00 | 3401.03 | 3402.51 | 155.46 | 528999.11 | 3402.86 2014-03-24 03:15:00 | 3404.00 | 3404.73 | 3402.17 | 3403.39 | 93.25 | 317345.85 | 3403.25 2014-03-24 03:16:00 | 3403.00 | 3403.78 | 3398.96 | 3398.96 | 80.21 | 272758.98 | 3400.56 2014-03-24 03:17:00 | 3398.96 | 3400.00 | 3397.77 | 3398.53 | 41.47 | 140947.31 | 3398.70 2014-03-24 03:18:00 | 3398.09 | 3399.00 | 3397.18 | 3398.47 | 24.66 | 83794.44 | 3398.27 2014-03-24 03:19:00 | 3398.47 | 3400.00 | 3398.47 | 3399.00 | 9.27 | 31511.71 | 3399.32 2014-03-24 03:20:00 | 3399.00 | 3399.04 | 3398.00 | 3399.00 | 6.07 | 20618.10 | 3398.96 2014-03-24 03:21:00 | 3398.24 | 3398.98 | 3398.00 | 3398.98 | 11.89 | 40414.00 | 3398.13 2014-03-24 03:22:00 | 3398.98 | 3398.98 | 3398.00 | 3398.00 | 3.39 | 11505.68 | 3398.02 2014-03-24 03:23:00 | 3397.98 | 3399.00 | 3396.00 | 3399.00 | 13.69 | 46517.77 | 3397.19 2014-03-24 03:24:00 | 3398.02 | 3401.01 | 3398.00 | 3400.04 | 92.11 | 313107.80 | 3399.28 2014-03-24 03:25:00 | 3400.08 | 3402.00 | 3400.01 | 3401.96 | 114.53 | 389510.14 | 3401.06 2014-03-24 03:26:00 | 3401.96 | 3405.01 | 3401.96 | 3401.98 | 133.69 | 455007.31 | 3403.55 2014-03-24 03:27:00 | 3405.01 | 3408.00 | 3402.53 | 3407.61 | 104.59 | 356073.53 | 3404.57 2014-03-24 03:28:00 | 3407.45 | 3407.98 | 3404.00 | 3404.00 | 48.69 | 165833.49 | 3405.62 2014-03-24 03:29:00 | 3404.00 | 3405.02 | 3401.24 | 3405.02 | 105.68 | 359608.67 | 3402.94 2014-03-24 03:30:00 | 3405.04 | 3405.06 | 3402.00 | 3403.65 | 93.17 | 317125.14 | 3403.73 2014-03-24 03:31:00 | 3404.16 | 3406.23 | 3402.81 | 3405.23 | 37.48 | 127640.50 | 3405.20 2014-03-24 03:32:00 | 3404.10 | 3406.80 | 3404.10 | 3405.44 | 13.73 | 46731.75 | 3404.86 2014-03-24 03:33:00 | 3405.44 | 3406.77 | 3405.00 | 3406.77 | 36.82 | 125388.13 | 3405.44 2014-03-24 03:34:00 | 3406.77 | 3408.00 | 3406.10 | 3407.50 | 6.80 | 23152.08 | 3407.22 2014-03-24 03:35:00 | 3407.50 | 3408.41 | 3405.76 | 3407.91 | 40.40 | 137613.55 | 3406.53 2014-03-24 03:36:00 | 3408.73 | 3410.00 | 3407.11 | 3410.00 | 57.86 | 197273.54 | 3409.38 2014-03-24 03:37:00 | 3410.23 | 3416.63 | 3410.00 | 3413.56 | 100.85 | 344135.72 | 3412.42 2014-03-24 03:38:00 | 3413.97 | 3415.00 | 3413.56 | 3415.00 | 8.10 | 27651.50 | 3414.19 2014-03-24 03:39:00 | 3414.00 | 3419.60 | 3412.23 | 3418.69 | 26.90 | 91892.42 | 3415.95 2014-03-24 03:40:00 | 3418.17 | 3419.10 | 3415.10 | 3415.83 | 108.64 | 371205.57 | 3416.75 2014-03-24 03:41:00 | 3415.15 | 3415.15 | 3415.00 | 3415.02 | 25.27 | 86297.47 | 3415.02 2014-03-24 03:42:00 | 3415.04 | 3415.06 | 3409.82 | 3414.00 | 11.55 | 39413.48 | 3413.60 2014-03-24 03:43:00 | 3413.01 | 3415.15 | 3410.92 | 3414.50 | 36.89 | 125887.21 | 3412.78 2014-03-24 03:44:00 | 3414.50 | 3416.78 | 3414.50 | 3416.78 | 3.50 | 11947.08 | 3415.40 2014-03-24 03:45:00 | 3416.80 | 3418.00 | 3416.78 | 3418.00 | 19.80 | 67638.04 | 3416.93 2014-03-24 03:46:00 | 3418.00 | 3419.20 | 3417.17 | 3419.20 | 9.39 | 32103.09 | 3418.13 2014-03-24 03:47:00 | 3419.00 | 3422.97 | 3419.00 | 3421.97 | 33.68 | 115253.42 | 3421.91 2014-03-24 03:48:00 | 3421.97 | 3422.95 | 3421.97 | 3421.97 | 82.33 | 281787.40 | 3422.53 2014-03-24 03:49:00 | 3421.97 | 3421.97 | 3411.24 | 3415.49 | 45.50 | 155556.82 | 3419.13 2014-03-24 03:50:00 | 3416.36 | 3418.37 | 3416.00 | 3417.58 | 21.60 | 73782.14 | 3416.63 2014-03-24 03:51:00 | 3418.67 | 3419.14 | 3416.73 | 3418.80 | 129.83 | 443761.02 | 3418.09 2014-03-24 03:52:00 | 3417.06 | 3417.45 | 3415.00 | 3416.08 | 23.06 | 78787.39 | 3416.18 2014-03-24 03:53:00 | 3415.26 | 3416.26 | 3415.00 | 3416.26 | 64.02 | 218648.60 | 3415.42 2014-03-24 03:54:00 | 3416.26 | 3416.26 | 3415.51 | 3416.00 | 4.78 | 16318.53 | 3416.06 2014-03-24 03:55:00 | 3416.00 | 3416.46 | 3416.00 | 3416.46 | 4.74 | 16195.29 | 3416.01 2014-03-24 03:56:00 | 3416.46 | 3416.46 | 3416.46 | 3416.46 | 0.43 | 1469.08 | 3416.46 2014-03-24 03:57:00 | 3417.20 | 3418.06 | 3417.20 | 3418.00 | 2.34 | 8008.32 | 3417.98 2014-03-24 03:58:00 | 3418.02 | 3419.00 | 3418.02 | 3419.00 | 3.80 | 13002.25 | 3418.05 2014-03-24 03:59:00 | 3419.00 | 3419.20 | 3419.00 | 3419.20 | 7.19 | 24575.79 | 3419.00 2014-03-24 04:00:00 | 3419.38 | 3421.37 | 3419.38 | 3420.32 | 34.64 | 118456.17 | 3420.13 2014-03-24 04:01:00 | 3420.15 | 3422.00 | 3419.81 | 3420.04 | 49.25 | 168482.51 | 3421.10 2014-03-24 04:02:00 | 3419.60 | 3419.61 | 3418.26 | 3418.26 | 33.26 | 113730.72 | 3419.24 2014-03-24 04:03:00 | 3418.08 | 3418.22 | 3417.06 | 3417.42 | 1.62 | 5530.29 | 3417.98 2014-03-24 04:04:00 | 3416.74 | 3416.74 | 3416.00 | 3416.00 | 6.88 | 23488.67 | 3416.04 2014-03-24 04:05:00 | 3415.72 | 3415.72 | 3414.98 | 3414.98 | 22.90 | 78211.37 | 3415.05 2014-03-24 04:06:00 | 3414.61 | 3414.61 | 3413.00 | 3413.69 | 20.49 | 69958.30 | 3413.60 2014-03-24 04:07:00 | 3413.23 | 3413.23 | 3410.23 | 3412.42 | 6.83 | 23316.69 | 3411.87 2014-03-24 04:08:00 | 3410.71 | 3413.09 | 3410.23 | 3411.80 | 56.18 | 191672.59 | 3411.76 2014-03-24 04:09:00 | 3411.80 | 3411.80 | 3409.96 | 3410.00 | 74.13 | 252858.42 | 3410.88 2014-03-24 04:10:00 | 3410.00 | 3413.23 | 3410.00 | 3413.23 | 55.90 | 190756.74 | 3412.77 2014-03-24 04:11:00 | 3412.29 | 3420.00 | 3411.96 | 3415.39 | 56.18 | 191907.13 | 3415.69 2014-03-24 04:12:00 | 3415.42 | 3417.28 | 3413.56 | 3416.79 | 44.23 | 151084.85 | 3416.05 2014-03-24 04:13:00 | 3415.95 | 3416.05 | 3414.00 | 3415.01 | 56.68 | 193597.04 | 3415.49 2014-03-24 04:14:00 | 3415.52 | 3415.53 | 3409.20 | 3414.63 | 3.36 | 11459.71 | 3414.69 2014-03-24 04:15:00 | 3414.53 | 3414.53 | 3410.32 | 3412.02 | 60.36 | 205964.78 | 3412.05 2014-03-24 04:16:00 | 3412.95 | 3413.75 | 3411.16 | 3412.90 | 55.26 | 188578.75 | 3412.63 2014-03-24 04:17:00 | 3412.86 | 3413.84 | 3411.69 | 3412.11 | 70.99 | 242273.06 | 3412.68 2014-03-24 04:18:00 | 3413.21 | 3415.16 | 3412.14 | 3413.96 | 32.29 | 110242.45 | 3413.71 2014-03-24 04:19:00 | 3414.35 | 3415.44 | 3413.96 | 3415.44 | 47.24 | 161281.39 | 3414.30 2014-03-24 04:20:00 | 3415.50 | 3415.50 | 3413.96 | 3413.96 | 30.33 | 103547.03 | 3414.35 2014-03-24 04:21:00 | 3413.98 | 3415.14 | 3413.94 | 3413.98 | 23.03 | 78635.15 | 3414.47 2014-03-24 04:22:00 | 3415.01 | 3415.63 | 3415.01 | 3415.60 | 0.54 | 1857.98 | 3415.40 2014-03-24 04:23:00 | 3415.63 | 3415.90 | 3415.01 | 3415.01 | 3.30 | 11259.51 | 3415.08 2014-03-24 04:24:00 | 3414.40 | 3415.87 | 3414.40 | 3414.73 | 23.96 | 81812.52 | 3415.12 2014-03-24 04:25:00 | 3415.14 | 3416.67 | 3414.00 | 3415.00 | 73.65 | 251553.42 | 3415.53 2014-03-24 04:26:00 | 3415.02 | 3415.22 | 3415.00 | 3415.22 | 4.01 | 13684.58 | 3415.17 2014-03-24 04:27:00 | 3415.52 | 3423.94 | 3415.23 | 3419.43 | 96.79 | 330960.01 | 3419.29 2014-03-24 04:28:00 | 3416.00 | 3420.04 | 3415.58 | 3417.12 | 113.10 | 386637.87 | 3418.46 2014-03-24 04:29:00 | 3417.27 | 3417.27 | 3416.00 | 3416.01 | 4.66 | 15929.16 | 3416.07 2014-03-24 04:30:00 | 3416.02 | 3416.60 | 3416.00 | 3416.60 | 12.04 | 41128.99 | 3416.03 2014-03-24 04:31:00 | 3416.61 | 3417.37 | 3414.98 | 3414.98 | 32.14 | 109789.09 | 3415.65 2014-03-24 04:32:00 | 3414.96 | 3415.02 | 3414.96 | 3415.01 | 2.01 | 6860.72 | 3414.99 2014-03-24 04:33:00 | 3415.59 | 3415.61 | 3415.05 | 3415.07 | 6.02 | 20562.31 | 3415.10 2014-03-24 04:34:00 | 3415.07 | 3415.50 | 3415.06 | 3415.49 | 0.57 | 1943.35 | 3415.37 2014-03-24 04:35:00 | 3415.49 | 3415.50 | 3414.52 | 3415.00 | 2.87 | 9801.23 | 3415.06 2014-03-24 04:36:00 | 3415.00 | 3415.00 | 3414.16 | 3414.16 | 5.73 | 19557.21 | 3414.91 2014-03-24 04:37:00 | 3414.15 | 3415.00 | 3414.15 | 3414.20 | 2.21 | 7532.88 | 3414.72 2014-03-24 04:38:00 | 3415.06 | 3416.00 | 3414.20 | 3414.83 | 2.61 | 8923.94 | 3415.21 2014-03-24 04:39:00 | 3414.94 | 3415.00 | 3414.94 | 3415.00 | 22.57 | 77069.67 | 3415.00 2014-03-24 04:40:00 | 3415.00 | 3415.00 | 3414.08 | 3415.00 | 52.13 | 178009.66 | 3414.99 2014-03-24 04:41:00 | 3416.00 | 3416.00 | 3414.96 | 3414.96 | 19.71 | 67324.52 | 3415.06 2014-03-24 04:42:00 | 3415.00 | 3415.00 | 3414.96 | 3414.96 | 4.55 | 15545.05 | 3414.99 2014-03-24 04:43:00 | . | . | . | . | . | . | . 2014-03-24 04:44:00 | 3414.99 | 3415.00 | 3414.99 | 3414.99 | 0.08 | 259.54 | 3414.99 2014-03-24 04:45:00 | 3414.02 | 3414.99 | 3413.94 | 3413.94 | 11.12 | 37977.22 | 3413.99 2014-03-24 04:46:00 | 3413.77 | 3413.77 | 3411.98 | 3411.98 | 3.83 | 13055.98 | 3412.44 2014-03-24 04:47:00 | 3412.00 | 3412.00 | 3410.49 | 3410.49 | 1.47 | 5001.78 | 3411.86 2014-03-24 04:48:00 | 3410.44 | 3410.44 | 3408.32 | 3409.88 | 26.91 | 91740.50 | 3409.16 2014-03-24 04:49:00 | 3409.88 | 3409.90 | 3406.00 | 3406.27 | 115.80 | 394702.42 | 3408.37 2014-03-24 04:50:00 | 3407.83 | 3408.32 | 3406.13 | 3408.32 | 45.18 | 153937.41 | 3407.58 2014-03-24 04:51:00 | 3408.13 | 3409.33 | 3407.80 | 3408.00 | 16.06 | 54744.49 | 3408.54 2014-03-24 04:52:00 | 3409.35 | 3410.00 | 3407.88 | 3410.00 | 25.66 | 87459.72 | 3409.07 2014-03-24 04:53:00 | 3409.99 | 3409.99 | 3407.88 | 3407.90 | 59.50 | 202800.70 | 3408.70 2014-03-24 04:54:00 | 3408.33 | 3409.91 | 3408.31 | 3409.01 | 72.47 | 247076.96 | 3409.13 2014-03-24 04:55:00 | 3408.35 | 3410.00 | 3408.32 | 3410.00 | 10.11 | 34473.56 | 3409.51 2014-03-24 04:56:00 | 3409.89 | 3409.97 | 3409.86 | 3409.97 | 2.51 | 8558.84 | 3409.90 2014-03-24 04:57:00 | 3409.97 | 3409.99 | 3409.86 | 3409.99 | 14.23 | 48523.69 | 3409.96 2014-03-24 04:58:00 | 3409.99 | 3409.99 | 3409.88 | 3409.99 | 0.88 | 2983.71 | 3409.96 2014-03-24 04:59:00 | 3409.99 | 3410.25 | 3409.86 | 3410.25 | 26.18 | 89275.32 | 3409.93 2014-03-24 05:00:00 | 3410.27 | 3410.29 | 3409.86 | 3409.86 | 2.17 | 7392.81 | 3409.97 2014-03-24 05:01:00 | 3409.86 | 3409.96 | 3408.57 | 3409.96 | 48.46 | 165218.90 | 3409.25 2014-03-24 05:02:00 | 3409.60 | 3409.87 | 3408.00 | 3409.27 | 67.58 | 230359.10 | 3408.74 2014-03-24 05:03:00 | 3408.03 | 3408.03 | 3408.03 | 3408.03 | 0.21 | 705.46 | 3408.03 2014-03-24 05:04:00 | 3408.73 | 3409.50 | 3408.08 | 3409.02 | 8.84 | 30134.75 | 3408.91 2014-03-24 05:05:00 | 3408.94 | 3409.46 | 3408.00 | 3408.96 | 25.55 | 87096.44 | 3408.86 2014-03-24 05:06:00 | 3408.01 | 3409.38 | 3406.01 | 3406.09 | 40.58 | 138246.93 | 3407.19 2014-03-24 05:07:00 | 3406.03 | 3408.93 | 3406.03 | 3407.90 | 33.60 | 114502.96 | 3407.62 2014-03-24 05:08:00 | 3406.86 | 3408.62 | 3406.44 | 3407.34 | 51.95 | 177028.05 | 3407.40 2014-03-24 05:09:00 | 3406.85 | 3406.85 | 3404.86 | 3404.86 | 15.11 | 51457.65 | 3406.21 2014-03-24 05:10:00 | 3404.83 | 3404.83 | 3400.01 | 3400.03 | 48.12 | 163627.29 | 3400.54 2014-03-24 05:11:00 | 3402.62 | 3404.00 | 3385.00 | 3400.00 | 101.78 | 345997.49 | 3399.33 2014-03-24 05:12:00 | 3400.00 | 3403.82 | 3400.00 | 3403.82 | 26.85 | 91332.10 | 3401.82 2014-03-24 05:13:00 | 3403.74 | 3404.50 | 3403.74 | 3403.98 | 12.34 | 42019.44 | 3404.04 2014-03-24 05:14:00 | 3404.00 | 3406.01 | 3403.98 | 3406.01 | 19.85 | 67564.30 | 3404.60 2014-03-24 05:15:00 | 3405.11 | 3406.13 | 3404.50 | 3404.50 | 13.98 | 47616.40 | 3405.06 2014-03-24 05:16:00 | 3405.09 | 3405.10 | 3404.00 | 3404.66 | 4.63 | 15761.70 | 3404.25 2014-03-24 05:17:00 | 3404.01 | 3405.00 | 3400.88 | 3404.41 | 34.09 | 116028.21 | 3403.88 2014-03-24 05:18:00 | 3403.75 | 3403.75 | 3401.04 | 3402.20 | 10.78 | 36655.52 | 3401.90 2014-03-24 05:19:00 | 3402.27 | 3403.73 | 3402.27 | 3403.71 | 20.94 | 71273.46 | 3403.05 2014-03-24 05:20:00 | 3403.72 | 3403.74 | 3400.88 | 3402.86 | 16.41 | 55818.67 | 3401.92 2014-03-24 05:21:00 | 3402.00 | 3402.85 | 3400.80 | 3402.00 | 28.71 | 97676.18 | 3401.93 2014-03-24 05:22:00 | 3402.00 | 3402.00 | 3400.40 | 3400.87 | 10.71 | 36421.12 | 3400.98 2014-03-24 05:23:00 | 3400.87 | 3402.00 | 3400.85 | 3400.97 | 26.24 | 89236.86 | 3400.92 2014-03-24 05:24:00 | 3401.27 | 3402.00 | 3400.89 | 3402.00 | 37.85 | 128734.42 | 3401.35 2014-03-24 05:25:00 | 3401.68 | 3403.51 | 3401.49 | 3402.96 | 36.42 | 123890.16 | 3401.99 2014-03-24 05:26:00 | 3403.35 | 3405.50 | 3403.05 | 3405.50 | 31.60 | 107576.08 | 3404.52 2014-03-24 05:27:00 | 3403.86 | 3405.50 | 3403.80 | 3404.39 | 57.03 | 194166.38 | 3404.52 2014-03-24 05:28:00 | 3404.35 | 3406.66 | 3403.81 | 3405.73 | 42.41 | 144411.79 | 3405.06 2014-03-24 05:29:00 | 3405.56 | 3405.56 | 3405.01 | 3405.54 | 0.86 | 2935.57 | 3405.53 2014-03-24 05:30:00 | 3405.00 | 3405.10 | 3403.48 | 3404.52 | 30.68 | 104424.37 | 3404.11 2014-03-24 05:31:00 | 3404.50 | 3405.50 | 3404.50 | 3405.50 | 6.60 | 22464.08 | 3405.20 2014-03-24 05:32:00 | 3405.50 | 3407.01 | 3405.50 | 3407.01 | 11.81 | 40214.63 | 3406.00 2014-03-24 05:33:00 | 3406.44 | 3409.00 | 3405.89 | 3407.90 | 42.65 | 145293.42 | 3406.81 2014-03-24 05:34:00 | 3407.90 | 3410.00 | 3407.71 | 3409.12 | 3.25 | 11083.72 | 3408.28 2014-03-24 05:35:00 | 3408.00 | 3408.94 | 3408.00 | 3408.94 | 7.04 | 23979.81 | 3408.16 2014-03-24 05:36:00 | 3408.98 | 3408.98 | 3408.00 | 3408.00 | 9.08 | 30936.39 | 3408.22 2014-03-24 05:37:00 | 3407.32 | 3407.32 | 3405.14 | 3405.16 | 3.21 | 10933.25 | 3406.00 2014-03-24 05:38:00 | 3405.16 | 3406.42 | 3404.00 | 3405.00 | 4.17 | 14190.07 | 3405.34 2014-03-24 05:39:00 | 3405.00 | 3405.00 | 3405.00 | 3405.00 | 0.25 | 861.47 | 3405.00 2014-03-24 05:40:00 | 3405.00 | 3405.00 | 3404.18 | 3405.00 | 3.09 | 10514.45 | 3404.94 2014-03-24 05:41:00 | . | . | . | . | . | . | . 2014-03-24 05:42:00 | 3405.04 | 3405.04 | 3404.12 | 3405.00 | 1.73 | 5879.77 | 3404.61 2014-03-24 05:43:00 | 3405.46 | 3405.48 | 3405.11 | 3405.11 | 0.76 | 2584.65 | 3405.33 2014-03-24 05:44:00 | 3405.11 | 3405.50 | 3405.11 | 3405.50 | 5.62 | 19131.21 | 3405.34 2014-03-24 05:45:00 | 3405.50 | 3405.50 | 3405.00 | 3405.00 | 13.39 | 45598.49 | 3405.16 2014-03-24 05:46:00 | 3405.45 | 3405.83 | 3405.45 | 3405.83 | 4.15 | 14119.09 | 3405.47 2014-03-24 05:47:00 | 3405.83 | 3406.60 | 3405.83 | 3406.58 | 3.33 | 11349.41 | 3406.19 2014-03-24 05:48:00 | 3406.58 | 3406.58 | 3405.00 | 3405.00 | 8.80 | 29963.07 | 3405.67 2014-03-24 05:49:00 | 3405.71 | 3406.58 | 3405.30 | 3405.89 | 6.21 | 21136.29 | 3405.78 2014-03-24 05:50:00 | 3405.45 | 3406.50 | 3405.00 | 3405.30 | 23.59 | 80341.00 | 3405.58 2014-03-24 05:51:00 | 3405.00 | 3405.17 | 3402.05 | 3403.00 | 6.84 | 23273.02 | 3403.48 2014-03-24 05:52:00 | 3401.50 | 3403.00 | 3400.00 | 3400.00 | 43.56 | 148123.33 | 3400.21 2014-03-24 05:53:00 | 3400.00 | 3402.48 | 3400.00 | 3400.04 | 48.71 | 165647.54 | 3400.41 2014-03-24 05:54:00 | 3401.26 | 3401.99 | 3399.68 | 3399.68 | 22.89 | 77829.79 | 3400.91 2014-03-24 05:55:00 | 3399.68 | 3399.68 | 3396.10 | 3396.10 | 31.55 | 107190.34 | 3397.58 2014-03-24 05:56:00 | 3395.99 | 3396.10 | 3391.24 | 3394.00 | 45.93 | 155864.97 | 3393.75 2014-03-24 05:57:00 | 3396.10 | 3400.31 | 3395.00 | 3396.07 | 56.88 | 193204.12 | 3396.46 2014-03-24 05:58:00 | 3395.19 | 3399.89 | 3395.00 | 3399.00 | 63.21 | 214702.43 | 3396.92 2014-03-24 05:59:00 | 3397.99 | 3398.82 | 3396.00 | 3396.82 | 19.10 | 64904.04 | 3397.76 2014-03-24 06:00:00 | 3396.82 | 3396.82 | 3396.01 | 3396.02 | 4.83 | 16399.68 | 3396.08 2014-03-24 06:01:00 | 3396.01 | 3396.10 | 3393.00 | 3393.00 | 64.72 | 219699.26 | 3394.35 2014-03-24 06:02:00 | 3393.00 | 3394.10 | 3388.74 | 3388.74 | 121.43 | 411846.24 | 3391.75 2014-03-24 06:03:00 | 3389.77 | 3389.91 | 3386.19 | 3389.67 | 79.54 | 269519.22 | 3388.60 2014-03-24 06:04:00 | 3389.81 | 3389.81 | 3388.03 | 3388.94 | 15.05 | 50994.27 | 3388.55 2014-03-24 06:05:00 | 3388.94 | 3391.87 | 3388.94 | 3391.02 | 22.09 | 74885.52 | 3390.17 2014-03-24 06:06:00 | 3391.02 | 3397.07 | 3391.02 | 3395.56 | 65.92 | 223833.47 | 3395.38 2014-03-24 06:07:00 | 3397.00 | 3397.00 | 3393.44 | 3393.45 | 15.02 | 50999.65 | 3395.00 2014-03-24 06:08:00 | 3392.17 | 3394.00 | 3391.46 | 3393.00 | 64.19 | 217789.52 | 3392.84 2014-03-24 06:09:00 | 3392.00 | 3393.87 | 3392.00 | 3393.87 | 59.61 | 202283.83 | 3393.23 2014-03-24 06:10:00 | 3393.87 | 3399.99 | 3393.04 | 3393.18 | 89.35 | 303420.13 | 3395.71 2014-03-24 06:11:00 | 3393.10 | 3400.00 | 3393.00 | 3394.00 | 68.86 | 233824.22 | 3395.65 2014-03-24 06:12:00 | 3393.20 | 3399.00 | 3393.00 | 3395.00 | 68.66 | 233154.37 | 3395.73 2014-03-24 06:13:00 | 3394.62 | 3395.00 | 3393.21 | 3393.24 | 14.48 | 49142.02 | 3394.02 2014-03-24 06:14:00 | 3395.00 | 3396.00 | 3393.22 | 3394.00 | 88.93 | 301848.97 | 3394.19 2014-03-24 06:15:00 | 3394.00 | 3396.00 | 3393.98 | 3395.51 | 22.03 | 74802.36 | 3394.86 2014-03-24 06:16:00 | 3395.87 | 3396.01 | 3394.60 | 3395.00 | 39.16 | 132978.49 | 3395.69 2014-03-24 06:17:00 | 3395.26 | 3395.95 | 3394.70 | 3395.00 | 54.66 | 185585.17 | 3395.39 2014-03-24 06:18:00 | 3395.96 | 3396.06 | 3395.04 | 3395.06 | 19.93 | 67663.43 | 3395.39 2014-03-24 06:19:00 | 3395.04 | 3395.89 | 3393.01 | 3394.00 | 42.03 | 142644.26 | 3394.19 2014-03-24 06:20:00 | 3393.97 | 3393.97 | 3393.00 | 3393.10 | 5.08 | 17234.99 | 3393.38 2014-03-24 06:21:00 | 3393.10 | 3394.93 | 3393.10 | 3394.93 | 3.99 | 13548.31 | 3393.86 2014-03-24 06:22:00 | 3394.93 | 3398.60 | 3393.00 | 3393.00 | 55.47 | 188268.20 | 3394.36 2014-03-24 06:23:00 | 3393.00 | 3395.04 | 3390.00 | 3391.49 | 148.59 | 504025.55 | 3392.12 2014-03-24 06:24:00 | 3391.00 | 3392.04 | 3389.81 | 3390.00 | 60.14 | 203910.04 | 3390.36 2014-03-24 06:25:00 | 3390.00 | 3393.45 | 3389.95 | 3389.95 | 33.32 | 112999.78 | 3391.35 2014-03-24 06:26:00 | 3389.95 | 3389.95 | 3389.79 | 3389.81 | 1.09 | 3694.96 | 3389.87 2014-03-24 06:27:00 | 3389.80 | 3390.00 | 3389.80 | 3390.00 | 1.52 | 5152.54 | 3389.83 2014-03-24 06:28:00 | 3390.00 | 3392.17 | 3389.81 | 3392.17 | 30.54 | 103553.97 | 3390.54 2014-03-24 06:29:00 | 3392.17 | 3394.00 | 3392.17 | 3393.00 | 14.06 | 47705.17 | 3393.69 2014-03-24 06:30:00 | 3392.98 | 3393.00 | 3392.98 | 3393.00 | 2.06 | 6986.15 | 3392.98 2014-03-24 06:31:00 | 3392.99 | 3393.00 | 3390.00 | 3392.27 | 116.28 | 394362.37 | 3391.61 2014-03-24 06:32:00 | 3391.64 | 3392.95 | 3390.30 | 3390.32 | 84.07 | 285103.35 | 3391.42 2014-03-24 06:33:00 | 3390.32 | 3391.67 | 3390.32 | 3390.54 | 24.87 | 84335.12 | 3391.04 2014-03-24 06:34:00 | 3390.48 | 3391.00 | 3390.32 | 3390.98 | 5.02 | 17017.50 | 3390.62 2014-03-24 06:35:00 | 3390.59 | 3393.00 | 3390.00 | 3391.22 | 34.02 | 115364.42 | 3390.78 2014-03-24 06:36:00 | 3391.81 | 3392.84 | 3389.64 | 3391.47 | 57.37 | 194562.49 | 3391.24 2014-03-24 06:37:00 | 3391.47 | 3392.95 | 3390.89 | 3392.00 | 37.35 | 126684.98 | 3391.56 2014-03-24 06:38:00 | 3392.16 | 3392.58 | 3390.88 | 3391.01 | 9.78 | 33175.09 | 3391.44 2014-03-24 06:39:00 | 3390.99 | 3390.99 | 3389.41 | 3389.45 | 15.78 | 53495.52 | 3390.51 2014-03-24 06:40:00 | 3389.43 | 3390.99 | 3389.30 | 3390.99 | 43.41 | 147156.21 | 3390.23 2014-03-24 06:41:00 | 3390.99 | 3390.99 | 3389.59 | 3390.00 | 40.13 | 136068.01 | 3390.34 2014-03-24 06:42:00 | 3390.10 | 3390.98 | 3390.10 | 3390.10 | 5.30 | 17978.63 | 3390.91 2014-03-24 06:43:00 | 3390.11 | 3390.98 | 3390.00 | 3390.00 | 6.45 | 21880.71 | 3390.26 2014-03-24 06:44:00 | 3390.00 | 3390.09 | 3389.07 | 3389.31 | 1.11 | 3749.26 | 3389.93 2014-03-24 06:45:00 | 3389.38 | 3390.06 | 3389.03 | 3389.06 | 78.71 | 266797.62 | 3389.54 2014-03-24 06:46:00 | 3389.06 | 3389.98 | 3387.08 | 3387.27 | 73.08 | 247654.34 | 3388.95 2014-03-24 06:47:00 | 3387.08 | 3390.11 | 3387.00 | 3387.00 | 77.32 | 262030.17 | 3388.91 2014-03-24 06:48:00 | 3387.01 | 3388.53 | 3386.98 | 3386.98 | 70.04 | 237227.15 | 3387.12 2014-03-24 06:49:00 | 3386.23 | 3387.19 | 3385.00 | 3385.16 | 91.84 | 310954.90 | 3385.94 2014-03-24 06:50:00 | 3387.17 | 3388.81 | 3385.00 | 3387.09 | 119.76 | 405543.29 | 3386.30 2014-03-24 06:51:00 | 3387.12 | 3388.43 | 3385.06 | 3386.96 | 90.73 | 307293.14 | 3387.01 2014-03-24 06:52:00 | 3386.19 | 3386.19 | 3385.10 | 3385.16 | 2.34 | 7909.51 | 3385.92 2014-03-24 06:53:00 | 3385.18 | 3387.13 | 3384.82 | 3385.31 | 9.67 | 32736.07 | 3385.67 2014-03-24 06:54:00 | 3386.40 | 3386.81 | 3383.00 | 3383.68 | 64.91 | 219700.17 | 3384.74 2014-03-24 06:55:00 | 3383.00 | 3383.03 | 3380.00 | 3380.14 | 33.26 | 112480.28 | 3381.65 2014-03-24 06:56:00 | 3381.71 | 3382.00 | 3380.14 | 3381.98 | 28.56 | 96579.09 | 3381.15 2014-03-24 06:57:00 | 3381.98 | 3390.11 | 3381.02 | 3388.74 | 148.54 | 502968.44 | 3385.99 2014-03-24 06:58:00 | 3388.65 | 3390.06 | 3388.00 | 3388.06 | 79.43 | 269202.54 | 3389.18 2014-03-24 06:59:00 | 3388.00 | 3388.00 | 3384.02 | 3385.01 | 94.90 | 321299.15 | 3385.52 2014-03-24 07:00:00 | 3385.00 | 3387.54 | 3384.00 | 3385.22 | 38.82 | 131435.69 | 3385.60 2014-03-24 07:01:00 | 3385.21 | 3387.54 | 3380.31 | 3380.88 | 59.59 | 201501.93 | 3381.59 2014-03-24 07:02:00 | 3380.64 | 3383.02 | 3380.00 | 3383.00 | 76.69 | 259313.20 | 3381.49 2014-03-24 07:03:00 | 3382.98 | 3385.67 | 3380.25 | 3385.58 | 94.36 | 319288.98 | 3383.80 2014-03-24 07:04:00 | 3384.50 | 3386.35 | 3382.98 | 3383.00 | 93.05 | 314893.31 | 3384.09 2014-03-24 07:05:00 | 3385.00 | 3386.00 | 3381.10 | 3383.61 | 105.25 | 356193.36 | 3384.29 2014-03-24 07:06:00 | 3385.18 | 3387.00 | 3385.00 | 3386.53 | 18.86 | 63861.18 | 3385.89 2014-03-24 07:07:00 | 3386.53 | 3386.53 | 3384.40 | 3385.00 | 4.93 | 16703.35 | 3385.36 2014-03-24 07:08:00 | 3385.00 | 3385.85 | 3382.20 | 3382.61 | 33.84 | 114510.17 | 3384.27 2014-03-24 07:09:00 | 3384.80 | 3384.80 | 3382.00 | 3383.00 | 89.16 | 301669.30 | 3383.31 2014-03-24 07:10:00 | 3383.58 | 3385.00 | 3383.58 | 3384.73 | 6.97 | 23600.63 | 3384.09 2014-03-24 07:11:00 | 3384.96 | 3386.00 | 3384.00 | 3385.93 | 64.33 | 217752.66 | 3385.04 2014-03-24 07:12:00 | 3384.00 | 3385.93 | 3383.12 | 3384.01 | 31.31 | 106013.61 | 3385.50 2014-03-24 07:13:00 | 3383.76 | 3385.76 | 3383.76 | 3384.13 | 30.63 | 103677.53 | 3385.06 2014-03-24 07:14:00 | 3384.71 | 3385.99 | 3384.00 | 3384.00 | 12.76 | 43184.19 | 3384.61 2014-03-24 07:15:00 | 3384.00 | 3384.04 | 3383.98 | 3384.04 | 12.25 | 41450.63 | 3384.00 2014-03-24 07:16:00 | 3385.07 | 3385.78 | 3384.00 | 3385.00 | 93.65 | 316993.55 | 3384.98 2014-03-24 07:17:00 | 3384.20 | 3385.57 | 3384.20 | 3384.75 | 13.74 | 46492.87 | 3384.50 2014-03-24 07:18:00 | 3385.36 | 3385.98 | 3384.22 | 3385.95 | 126.23 | 427358.37 | 3385.50 2014-03-24 07:19:00 | 3385.85 | 3387.00 | 3384.92 | 3387.00 | 32.26 | 109231.61 | 3386.08 2014-03-24 07:20:00 | 3387.02 | 3387.02 | 3384.91 | 3385.89 | 57.77 | 195583.45 | 3385.67 2014-03-24 07:21:00 | 3385.91 | 3389.00 | 3385.91 | 3386.55 | 101.83 | 344956.28 | 3387.44 2014-03-24 07:22:00 | 3386.41 | 3386.41 | 3385.00 | 3386.21 | 12.10 | 40962.97 | 3385.37 2014-03-24 07:23:00 | 3386.55 | 3388.00 | 3386.37 | 3387.79 | 84.49 | 286156.28 | 3386.99 2014-03-24 07:24:00 | 3387.91 | 3388.70 | 3386.53 | 3387.90 | 13.67 | 46293.29 | 3387.73 2014-03-24 07:25:00 | 3388.42 | 3393.67 | 3388.00 | 3393.21 | 60.76 | 206041.63 | 3391.35 2014-03-24 07:26:00 | 3393.21 | 3400.00 | 3393.21 | 3397.86 | 148.22 | 503470.82 | 3396.80 2014-03-24 07:27:00 | 3395.00 | 3398.00 | 3393.98 | 3395.00 | 86.16 | 292620.45 | 3396.13 2014-03-24 07:28:00 | 3394.97 | 3400.00 | 3394.02 | 3396.00 | 104.74 | 355859.59 | 3397.58 2014-03-24 07:29:00 | 3396.63 | 3399.79 | 3395.10 | 3396.02 | 49.64 | 168608.49 | 3396.76 2014-03-24 07:30:00 | 3397.99 | 3399.00 | 3394.87 | 3394.87 | 45.53 | 154648.57 | 3396.33 2014-03-24 07:31:00 | 3394.10 | 3397.78 | 3390.18 | 3390.18 | 97.45 | 330705.26 | 3393.62 2014-03-24 07:32:00 | 3391.59 | 3392.91 | 3390.18 | 3392.00 | 14.73 | 49973.23 | 3392.15 2014-03-24 07:33:00 | 3391.20 | 3391.93 | 3384.00 | 3388.08 | 154.15 | 522526.97 | 3389.77 2014-03-24 07:34:00 | 3386.02 | 3389.03 | 3383.14 | 3384.00 | 29.94 | 101348.87 | 3385.52 2014-03-24 07:35:00 | 3384.06 | 3385.69 | 3380.00 | 3382.83 | 156.07 | 527819.50 | 3382.03 2014-03-24 07:36:00 | 3382.83 | 3382.85 | 3380.02 | 3382.18 | 108.50 | 366920.71 | 3381.70 2014-03-24 07:37:00 | 3382.68 | 3387.00 | 3382.68 | 3384.96 | 45.26 | 153187.69 | 3384.69 2014-03-24 07:38:00 | 3384.37 | 3385.99 | 3384.37 | 3385.99 | 17.20 | 58212.97 | 3385.07 2014-03-24 07:39:00 | 3385.97 | 3385.99 | 3384.37 | 3384.96 | 16.15 | 54669.27 | 3385.30 2014-03-24 07:40:00 | 3384.37 | 3384.38 | 3383.24 | 3384.00 | 36.03 | 121906.24 | 3383.56 2014-03-24 07:41:00 | 3383.98 | 3384.30 | 3382.98 | 3384.28 | 17.86 | 60450.06 | 3383.71 2014-03-24 07:42:00 | 3383.59 | 3384.30 | 3383.00 | 3383.33 | 15.41 | 52147.87 | 3383.37 2014-03-24 07:43:00 | 3383.00 | 3383.23 | 3382.00 | 3382.02 | 2.34 | 7901.34 | 3382.42 2014-03-24 07:44:00 | 3382.01 | 3383.00 | 3382.00 | 3382.97 | 6.26 | 21161.06 | 3382.52 2014-03-24 07:45:00 | 3383.32 | 3384.42 | 3383.32 | 3384.27 | 25.53 | 86379.01 | 3383.96 2014-03-24 07:46:00 | 3384.30 | 3384.30 | 3382.66 | 3383.37 | 49.09 | 166106.46 | 3383.71 2014-03-24 07:47:00 | 3384.50 | 3384.50 | 3382.86 | 3384.50 | 135.96 | 460056.77 | 3383.74 2014-03-24 07:48:00 | 3384.08 | 3386.02 | 3383.21 | 3385.00 | 152.45 | 515948.28 | 3384.29 2014-03-24 07:49:00 | 3384.59 | 3386.00 | 3383.93 | 3384.10 | 91.97 | 311309.87 | 3384.76 2014-03-24 07:50:00 | 3384.10 | 3385.98 | 3383.00 | 3384.14 | 31.49 | 106532.28 | 3383.37 2014-03-24 07:51:00 | 3385.63 | 3388.00 | 3383.59 | 3386.97 | 122.18 | 413741.07 | 3386.27 2014-03-24 07:52:00 | 3387.00 | 3388.02 | 3385.55 | 3386.01 | 100.24 | 339557.93 | 3387.42 2014-03-24 07:53:00 | 3386.16 | 3388.02 | 3385.61 | 3386.60 | 158.12 | 535468.10 | 3386.57 2014-03-24 07:54:00 | 3386.97 | 3389.00 | 3385.83 | 3389.00 | 187.84 | 636406.79 | 3388.04 2014-03-24 07:55:00 | 3389.02 | 3389.64 | 3385.75 | 3387.66 | 50.35 | 170590.54 | 3388.43 2014-03-24 07:56:00 | 3388.00 | 3389.66 | 3387.77 | 3389.18 | 50.83 | 172259.68 | 3388.80 2014-03-24 07:57:00 | 3388.94 | 3389.50 | 3388.03 | 3389.14 | 83.12 | 281683.26 | 3388.83 2014-03-24 07:58:00 | 3388.96 | 3389.17 | 3387.00 | 3387.00 | 12.30 | 41685.30 | 3388.22 2014-03-24 07:59:00 | 3386.24 | 3388.02 | 3385.60 | 3388.00 | 56.60 | 191717.41 | 3387.11 2014-03-24 08:00:00 | 3388.00 | 3389.44 | 3388.00 | 3388.55 | 7.35 | 24905.18 | 3388.46 2014-03-24 08:01:00 | 3388.04 | 3388.04 | 3384.10 | 3385.27 | 44.75 | 151484.22 | 3385.35 2014-03-24 08:02:00 | 3384.29 | 3388.00 | 3384.29 | 3386.05 | 147.68 | 499977.72 | 3385.66 2014-03-24 08:03:00 | 3387.57 | 3388.00 | 3384.30 | 3387.16 | 63.98 | 216712.58 | 3387.30 2014-03-24 08:04:00 | 3387.34 | 3389.48 | 3387.09 | 3388.94 | 33.66 | 114028.85 | 3387.47 2014-03-24 08:05:00 | 3389.48 | 3389.50 | 3385.97 | 3386.00 | 54.80 | 185605.97 | 3387.16 2014-03-24 08:06:00 | 3386.01 | 3386.14 | 3384.52 | 3386.14 | 38.02 | 128703.33 | 3385.15 2014-03-24 08:07:00 | 3388.00 | 3389.99 | 3385.42 | 3388.84 | 166.21 | 563216.94 | 3388.53 2014-03-24 08:08:00 | 3389.13 | 3389.96 | 3388.06 | 3388.06 | 34.61 | 117291.13 | 3388.94 2014-03-24 08:09:00 | 3388.05 | 3388.96 | 3386.87 | 3387.66 | 5.96 | 20175.98 | 3387.50 2014-03-24 08:10:00 | 3387.66 | 3389.61 | 3387.66 | 3388.51 | 17.69 | 59948.88 | 3388.47 2014-03-24 08:11:00 | 3389.02 | 3389.37 | 3387.98 | 3388.03 | 76.52 | 259284.87 | 3388.64 2014-03-24 08:12:00 | 3388.00 | 3388.00 | 3387.00 | 3387.07 | 3.24 | 10965.39 | 3387.52 2014-03-24 08:13:00 | 3387.07 | 3389.80 | 3387.00 | 3388.71 | 46.09 | 156167.06 | 3388.09 2014-03-24 08:14:00 | 3389.78 | 3389.99 | 3387.02 | 3388.80 | 12.18 | 41274.92 | 3389.02 2014-03-24 08:15:00 | 3388.80 | 3391.98 | 3388.33 | 3389.37 | 100.10 | 339343.36 | 3390.18 2014-03-24 08:16:00 | 3389.34 | 3392.00 | 3389.16 | 3390.42 | 224.27 | 760377.62 | 3390.50 2014-03-24 08:17:00 | 3390.77 | 3395.00 | 3390.33 | 3394.17 | 184.36 | 625501.43 | 3392.83 2014-03-24 08:18:00 | 3394.35 | 3397.00 | 3392.14 | 3393.32 | 128.47 | 436137.23 | 3394.96 2014-03-24 08:19:00 | 3393.00 | 3396.65 | 3392.37 | 3394.80 | 124.40 | 422360.19 | 3395.26 2014-03-24 08:20:00 | 3393.01 | 3396.70 | 3393.01 | 3395.00 | 23.38 | 79406.25 | 3395.90 2014-03-24 08:21:00 | 3395.02 | 3395.04 | 3393.24 | 3395.00 | 98.52 | 334393.04 | 3394.13 2014-03-24 08:22:00 | 3395.66 | 3395.67 | 3392.24 | 3393.98 | 143.73 | 487801.33 | 3393.90 2014-03-24 08:23:00 | 3393.70 | 3400.00 | 3393.25 | 3399.99 | 121.56 | 412878.80 | 3396.53 2014-03-24 08:24:00 | 3400.03 | 3405.00 | 3397.50 | 3404.24 | 74.95 | 254913.67 | 3401.25 2014-03-24 08:25:00 | 3403.17 | 3406.00 | 3397.49 | 3403.80 | 111.61 | 379660.26 | 3401.67 2014-03-24 08:26:00 | 3400.03 | 3404.00 | 3399.21 | 3400.09 | 53.06 | 180476.05 | 3401.42 2014-03-24 08:27:00 | 3400.07 | 3401.88 | 3400.00 | 3401.10 | 59.87 | 203602.30 | 3400.74 2014-03-24 08:28:00 | 3401.10 | 3405.74 | 3400.07 | 3404.98 | 154.13 | 524415.05 | 3402.42 2014-03-24 08:29:00 | 3403.60 | 3404.98 | 3400.14 | 3402.02 | 168.46 | 573115.97 | 3402.17 2014-03-24 08:30:00 | 3402.02 | 3402.02 | 3402.00 | 3402.00 | 38.72 | 131708.50 | 3402.00 2014-03-24 08:31:00 | 3401.94 | 3401.96 | 3401.00 | 3401.00 | 0.65 | 2193.84 | 3401.31 2014-03-24 08:32:00 | 3401.00 | 3408.15 | 3399.99 | 3404.35 | 101.46 | 345408.87 | 3404.49 2014-03-24 08:33:00 | 3405.19 | 3406.98 | 3402.38 | 3403.10 | 212.24 | 722545.02 | 3404.43 2014-03-24 08:34:00 | 3404.50 | 3405.78 | 3402.30 | 3404.00 | 38.66 | 131598.51 | 3404.00 2014-03-24 08:35:00 | 3404.97 | 3405.00 | 3403.00 | 3404.88 | 62.21 | 211755.86 | 3403.94 2014-03-24 08:36:00 | 3404.88 | 3408.15 | 3404.88 | 3406.02 | 59.89 | 204020.10 | 3406.35 2014-03-24 08:37:00 | 3405.70 | 3408.99 | 3405.02 | 3407.96 | 173.00 | 589475.49 | 3407.45 2014-03-24 08:38:00 | 3407.68 | 3410.00 | 3407.14 | 3409.02 | 88.78 | 302633.87 | 3408.69 2014-03-24 08:39:00 | 3409.02 | 3409.99 | 3407.20 | 3409.04 | 79.44 | 270714.64 | 3407.87 2014-03-24 08:40:00 | 3409.99 | 3417.42 | 3409.04 | 3415.56 | 65.22 | 222525.10 | 3411.65 2014-03-24 08:41:00 | 3415.60 | 3421.00 | 3415.56 | 3418.07 | 104.88 | 358407.36 | 3417.41 2014-03-24 08:42:00 | 3419.00 | 3423.93 | 3417.91 | 3417.96 | 38.42 | 131323.38 | 3418.46 2014-03-24 08:43:00 | 3417.96 | 3419.99 | 3415.12 | 3419.99 | 26.53 | 90649.38 | 3416.73 2014-03-24 08:44:00 | 3420.01 | 3420.01 | 3417.77 | 3419.99 | 63.70 | 217788.72 | 3418.98 2014-03-24 08:45:00 | 3419.99 | 3420.98 | 3417.04 | 3419.88 | 103.12 | 352564.37 | 3419.14 2014-03-24 08:46:00 | 3419.88 | 3422.05 | 3418.19 | 3420.10 | 51.50 | 176123.16 | 3420.00 2014-03-24 08:47:00 | 3420.16 | 3420.16 | 3416.97 | 3416.97 | 42.63 | 145719.71 | 3418.56 2014-03-24 08:48:00 | 3415.06 | 3416.87 | 3409.96 | 3410.09 | 78.89 | 269161.19 | 3411.98 2014-03-24 08:49:00 | 3411.46 | 3412.81 | 3404.96 | 3408.97 | 133.67 | 455728.67 | 3409.28 2014-03-24 08:50:00 | 3407.53 | 3409.00 | 3405.24 | 3407.11 | 173.16 | 589929.27 | 3406.88 2014-03-24 08:51:00 | 3407.11 | 3411.00 | 3406.00 | 3409.93 | 132.50 | 451550.39 | 3408.06 2014-03-24 08:52:00 | 3410.00 | 3411.03 | 3408.26 | 3411.00 | 27.75 | 94650.49 | 3410.58 2014-03-24 08:53:00 | 3411.00 | 3414.56 | 3409.82 | 3411.66 | 42.54 | 145128.53 | 3411.34 2014-03-24 08:54:00 | 3412.40 | 3414.76 | 3410.02 | 3411.00 | 128.72 | 439155.12 | 3411.84 2014-03-24 08:55:00 | 3410.40 | 3412.00 | 3409.57 | 3409.57 | 9.05 | 30868.94 | 3410.56 2014-03-24 08:56:00 | 3409.02 | 3410.94 | 3408.00 | 3408.03 | 3.71 | 12645.12 | 3408.39 2014-03-24 08:57:00 | 3408.35 | 3410.51 | 3407.97 | 3407.97 | 51.27 | 174821.60 | 3409.82 2014-03-24 08:58:00 | 3407.39 | 3414.68 | 3406.39 | 3408.17 | 51.82 | 176567.73 | 3407.53 2014-03-24 08:59:00 | 3414.66 | 3414.66 | 3407.20 | 3408.39 | 50.99 | 173809.42 | 3408.43 2014-03-24 09:00:00 | 3407.96 | 3413.98 | 3407.09 | 3407.96 | 17.58 | 59938.20 | 3408.68 2014-03-24 09:01:00 | 3407.96 | 3411.88 | 3407.34 | 3409.98 | 24.02 | 81875.41 | 3408.92 2014-03-24 09:02:00 | 3410.00 | 3410.00 | 3409.40 | 3409.98 | 3.82 | 13015.92 | 3409.99 2014-03-24 09:03:00 | 3410.00 | 3414.00 | 3410.00 | 3411.88 | 81.61 | 278467.99 | 3412.14 2014-03-24 09:04:00 | 3411.90 | 3419.10 | 3411.88 | 3417.00 | 52.28 | 178562.89 | 3415.38 2014-03-24 09:05:00 | 3419.57 | 3421.00 | 3415.18 | 3418.98 | 73.59 | 251496.22 | 3417.67 2014-03-24 09:06:00 | 3418.98 | 3418.98 | 3415.80 | 3417.98 | 19.57 | 66862.71 | 3416.77 2014-03-24 09:07:00 | 3417.00 | 3417.77 | 3415.82 | 3416.98 | 16.52 | 56440.31 | 3416.90 2014-03-24 09:08:00 | 3415.88 | 3416.98 | 3415.82 | 3416.60 | 14.87 | 50802.38 | 3416.43 2014-03-24 09:09:00 | 3416.60 | 3417.75 | 3415.80 | 3416.30 | 47.01 | 160608.17 | 3416.69 2014-03-24 09:10:00 | 3416.78 | 3416.80 | 3414.83 | 3414.83 | 41.74 | 142570.18 | 3415.43 2014-03-24 09:11:00 | 3414.83 | 3416.80 | 3414.83 | 3415.98 | 49.69 | 169737.44 | 3415.79 2014-03-24 09:12:00 | 3415.98 | 3415.98 | 3415.01 | 3415.01 | 2.48 | 8452.45 | 3415.13 2014-03-24 09:13:00 | 3415.97 | 3415.97 | 3410.95 | 3410.95 | 38.35 | 130945.37 | 3414.93 2014-03-24 09:14:00 | 3410.95 | 3414.00 | 3410.91 | 3413.54 | 99.84 | 340689.10 | 3412.52 2014-03-24 09:15:00 | 3413.54 | 3414.01 | 3410.54 | 3410.82 | 132.81 | 453126.94 | 3411.84 2014-03-24 09:16:00 | 3412.52 | 3413.00 | 3410.45 | 3411.28 | 68.50 | 233727.35 | 3411.98 2014-03-24 09:17:00 | 3411.97 | 3420.02 | 3403.50 | 3409.82 | 95.37 | 325282.28 | 3410.81 2014-03-24 09:18:00 | 3409.82 | 3409.82 | 3405.40 | 3407.20 | 83.87 | 285840.10 | 3408.34 2014-03-24 09:19:00 | 3407.20 | 3409.94 | 3407.17 | 3408.50 | 73.82 | 251667.10 | 3409.06 2014-03-24 09:20:00 | 3408.93 | 3410.00 | 3408.55 | 3409.00 | 11.43 | 38954.44 | 3409.28 2014-03-24 09:21:00 | 3410.00 | 3410.00 | 3409.35 | 3410.00 | 15.97 | 54430.69 | 3409.38 2014-03-24 09:22:00 | 3410.43 | 3414.58 | 3409.35 | 3411.24 | 54.84 | 187005.81 | 3409.96 2014-03-24 09:23:00 | 3413.00 | 3414.58 | 3409.35 | 3409.35 | 109.49 | 373339.84 | 3409.87 2014-03-24 09:24:00 | 3408.92 | 3409.29 | 3404.00 | 3404.00 | 35.59 | 121265.18 | 3407.19 2014-03-24 09:25:00 | 3403.97 | 3409.35 | 3403.92 | 3407.45 | 115.99 | 395115.55 | 3406.52 2014-03-24 09:26:00 | 3406.02 | 3407.80 | 3404.35 | 3406.71 | 58.28 | 198512.99 | 3406.43 2014-03-24 09:27:00 | 3407.41 | 3410.00 | 3405.00 | 3410.00 | 41.84 | 142535.02 | 3406.83 2014-03-24 09:28:00 | 3410.00 | 3410.00 | 3405.00 | 3405.07 | 93.28 | 317803.02 | 3407.13 2014-03-24 09:29:00 | 3406.99 | 3406.99 | 3405.01 | 3406.10 | 31.57 | 107521.63 | 3406.03 2014-03-24 09:30:00 | 3405.95 | 3407.04 | 3405.50 | 3406.54 | 6.77 | 23058.65 | 3406.01 2014-03-24 09:31:00 | 3405.60 | 3406.54 | 3405.60 | 3406.54 | 3.67 | 12492.10 | 3405.70 2014-03-24 09:32:00 | 3409.91 | 3410.02 | 3406.54 | 3409.72 | 24.43 | 83276.04 | 3409.04 2014-03-24 09:33:00 | 3409.58 | 3409.88 | 3406.61 | 3406.70 | 24.09 | 82108.07 | 3408.81 2014-03-24 09:34:00 | 3408.26 | 3409.84 | 3407.04 | 3407.04 | 57.23 | 195045.40 | 3407.98 2014-03-24 09:35:00 | 3407.22 | 3408.82 | 3407.22 | 3408.82 | 3.11 | 10612.34 | 3407.95 2014-03-24 09:36:00 | 3408.84 | 3410.30 | 3408.31 | 3409.93 | 130.29 | 444217.45 | 3409.35 2014-03-24 09:37:00 | 3409.15 | 3410.16 | 3409.00 | 3409.00 | 48.14 | 164124.69 | 3409.60 2014-03-24 09:38:00 | 3409.00 | 3409.04 | 3408.00 | 3408.22 | 23.51 | 80128.80 | 3408.14 2014-03-24 09:39:00 | 3408.68 | 3409.33 | 3407.76 | 3407.78 | 25.46 | 86772.79 | 3408.47 2014-03-24 09:40:00 | 3407.50 | 3409.62 | 3406.56 | 3408.75 | 77.13 | 262911.23 | 3408.72 2014-03-24 09:41:00 | 3408.29 | 3412.33 | 3408.29 | 3411.65 | 73.96 | 252297.38 | 3411.13 2014-03-24 09:42:00 | 3411.63 | 3417.02 | 3410.22 | 3417.02 | 38.35 | 130959.03 | 3414.39 2014-03-24 09:43:00 | 3417.02 | 3424.99 | 3414.00 | 3424.96 | 91.16 | 311723.66 | 3419.45 2014-03-24 09:44:00 | 3421.16 | 3434.34 | 3420.13 | 3434.00 | 157.89 | 541020.33 | 3426.54 2014-03-24 09:45:00 | 3430.89 | 3447.99 | 3430.16 | 3440.00 | 132.19 | 455021.69 | 3442.28 2014-03-24 09:46:00 | 3443.58 | 3453.04 | 3440.00 | 3453.02 | 74.20 | 255840.88 | 3448.18 2014-03-24 09:47:00 | 3453.00 | 3454.09 | 3447.90 | 3447.90 | 232.19 | 801110.62 | 3450.24 2014-03-24 09:48:00 | 3447.00 | 3447.00 | 3431.98 | 3436.55 | 127.12 | 437135.72 | 3438.71 2014-03-24 09:49:00 | 3438.99 | 3442.57 | 3436.00 | 3441.00 | 127.82 | 439809.20 | 3440.74 2014-03-24 09:50:00 | 3441.00 | 3448.62 | 3441.00 | 3447.53 | 119.23 | 410766.96 | 3445.31 2014-03-24 09:51:00 | 3447.74 | 3450.00 | 3443.86 | 3448.17 | 100.75 | 347400.68 | 3448.25 2014-03-24 09:52:00 | 3448.17 | 3448.17 | 3440.00 | 3443.17 | 101.09 | 348000.06 | 3442.51 2014-03-24 09:53:00 | 3443.21 | 3445.98 | 3439.00 | 3441.37 | 171.11 | 588687.01 | 3440.46 2014-03-24 09:54:00 | 3439.81 | 3441.38 | 3435.10 | 3438.00 | 121.61 | 418158.78 | 3438.66 2014-03-24 09:55:00 | 3437.98 | 3442.87 | 3437.36 | 3441.04 | 91.81 | 315815.12 | 3440.03 2014-03-24 09:56:00 | 3441.04 | 3442.71 | 3440.00 | 3440.00 | 262.36 | 902679.07 | 3440.63 2014-03-24 09:57:00 | 3438.79 | 3441.04 | 3438.35 | 3441.00 | 43.73 | 150414.45 | 3439.38 2014-03-24 09:58:00 | 3441.72 | 3442.00 | 3440.07 | 3441.00 | 3.09 | 10644.42 | 3441.45 2014-03-24 09:59:00 | 3440.36 | 3441.78 | 3435.01 | 3438.90 | 117.00 | 402456.38 | 3439.80 2014-03-24 10:00:00 | 3437.20 | 3438.86 | 3435.00 | 3436.00 | 92.06 | 316321.65 | 3436.22 2014-03-24 10:01:00 | 3436.00 | 3438.70 | 3435.24 | 3436.00 | 143.72 | 493953.31 | 3436.84 2014-03-24 10:02:00 | 3435.54 | 3436.00 | 3434.10 | 3434.10 | 3.52 | 12091.20 | 3435.00 2014-03-24 10:03:00 | 3434.01 | 3434.01 | 3425.84 | 3427.23 | 46.06 | 157889.66 | 3427.69 2014-03-24 10:04:00 | 3428.42 | 3431.37 | 3426.76 | 3430.02 | 123.81 | 424562.47 | 3429.12 2014-03-24 10:05:00 | 3430.86 | 3431.37 | 3420.20 | 3424.31 | 76.35 | 261565.53 | 3425.96 2014-03-24 10:06:00 | 3422.52 | 3434.62 | 3422.52 | 3434.29 | 103.65 | 355330.95 | 3428.08 2014-03-24 10:07:00 | 3432.36 | 3435.00 | 3431.05 | 3434.98 | 58.38 | 200456.06 | 3433.52 2014-03-24 10:08:00 | 3434.98 | 3435.00 | 3430.70 | 3431.00 | 76.77 | 263572.56 | 3433.32 2014-03-24 10:09:00 | 3430.67 | 3430.68 | 3428.05 | 3429.98 | 63.57 | 217983.12 | 3428.97 2014-03-24 10:10:00 | 3429.98 | 3429.99 | 3428.19 | 3428.19 | 35.76 | 122606.80 | 3428.79 2014-03-24 10:11:00 | 3427.30 | 3428.19 | 3427.00 | 3428.00 | 51.57 | 176756.22 | 3427.70 2014-03-24 10:12:00 | 3428.23 | 3428.93 | 3427.10 | 3428.28 | 55.94 | 191767.28 | 3428.27 2014-03-24 10:13:00 | 3429.31 | 3429.92 | 3427.96 | 3428.00 | 18.26 | 62624.35 | 3428.84 2014-03-24 10:14:00 | 3428.00 | 3429.98 | 3428.00 | 3428.31 | 38.52 | 132093.56 | 3428.86 2014-03-24 10:15:00 | 3429.21 | 3432.00 | 3429.13 | 3431.53 | 51.25 | 175813.73 | 3430.58 2014-03-24 10:16:00 | 3432.00 | 3432.70 | 3430.28 | 3431.53 | 69.14 | 237273.30 | 3432.03 2014-03-24 10:17:00 | 3431.57 | 3432.45 | 3430.62 | 3430.62 | 6.80 | 23336.83 | 3431.38 2014-03-24 10:18:00 | 3431.01 | 3432.00 | 3430.53 | 3431.96 | 64.96 | 222898.79 | 3431.27 2014-03-24 10:19:00 | 3431.26 | 3431.96 | 3430.53 | 3430.55 | 66.34 | 227627.49 | 3431.02 2014-03-24 10:20:00 | 3431.51 | 3431.51 | 3430.55 | 3430.55 | 1.72 | 5897.74 | 3430.91 2014-03-24 10:21:00 | 3431.00 | 3431.47 | 3430.55 | 3430.55 | 10.44 | 35818.83 | 3430.92 2014-03-24 10:22:00 | 3430.55 | 3431.40 | 3430.55 | 3431.36 | 1.28 | 4384.47 | 3430.73 2014-03-24 10:23:00 | 3430.63 | 3431.36 | 3429.99 | 3429.99 | 14.47 | 49624.16 | 3430.16 2014-03-24 10:24:00 | 3429.91 | 3429.91 | 3427.56 | 3428.00 | 3.64 | 12479.78 | 3428.51 2014-03-24 10:25:00 | 3427.56 | 3429.00 | 3421.12 | 3427.00 | 23.78 | 81418.17 | 3423.95 2014-03-24 10:26:00 | 3426.25 | 3427.08 | 3422.00 | 3423.46 | 125.07 | 428282.56 | 3424.29 2014-03-24 10:27:00 | 3424.13 | 3427.74 | 3420.00 | 3427.31 | 208.11 | 712266.56 | 3422.60 2014-03-24 10:28:00 | 3427.75 | 3427.75 | 3424.25 | 3426.18 | 30.75 | 105344.31 | 3425.94 2014-03-24 10:29:00 | 3427.75 | 3427.75 | 3424.24 | 3424.98 | 73.14 | 250554.67 | 3425.64 2014-03-24 10:30:00 | 3424.04 | 3425.00 | 3424.00 | 3425.00 | 15.27 | 52296.76 | 3424.13 2014-03-24 10:31:00 | 3424.04 | 3428.05 | 3424.04 | 3427.00 | 48.04 | 164602.33 | 3426.22 2014-03-24 10:32:00 | 3427.00 | 3427.00 | 3425.00 | 3426.00 | 69.36 | 237610.72 | 3426.01 2014-03-24 10:33:00 | 3425.93 | 3427.47 | 3425.30 | 3427.46 | 58.35 | 199947.61 | 3426.52 2014-03-24 10:34:00 | 3427.46 | 3428.32 | 3427.46 | 3428.31 | 4.09 | 14027.23 | 3427.96 2014-03-24 10:35:00 | 3428.43 | 3430.03 | 3428.31 | 3430.00 | 59.07 | 202554.09 | 3429.11 2014-03-24 10:36:00 | 3430.00 | 3435.00 | 3430.00 | 3434.13 | 69.43 | 238362.42 | 3433.33 2014-03-24 10:37:00 | 3433.79 | 3434.72 | 3432.13 | 3433.72 | 23.07 | 79199.79 | 3433.17 2014-03-24 10:38:00 | 3432.83 | 3439.02 | 3432.27 | 3436.95 | 84.75 | 291095.75 | 3434.60 2014-03-24 10:39:00 | 3436.97 | 3444.00 | 3436.95 | 3441.65 | 80.83 | 278198.92 | 3441.61 2014-03-24 10:40:00 | 3441.65 | 3443.98 | 3438.72 | 3438.72 | 68.04 | 234107.43 | 3440.58 2014-03-24 10:41:00 | 3438.72 | 3438.72 | 3433.22 | 3433.26 | 26.18 | 89949.22 | 3435.27 2014-03-24 10:42:00 | 3433.26 | 3433.26 | 3431.26 | 3433.26 | 67.90 | 233032.22 | 3432.19 2014-03-24 10:43:00 | 3433.26 | 3437.99 | 3433.26 | 3436.56 | 87.87 | 301863.22 | 3435.46 2014-03-24 10:44:00 | 3436.28 | 3436.98 | 3435.00 | 3436.00 | 69.41 | 238448.58 | 3435.56 2014-03-24 10:45:00 | 3436.00 | 3440.00 | 3433.29 | 3433.29 | 70.65 | 242773.98 | 3436.49 2014-03-24 10:46:00 | 3433.29 | 3435.08 | 3430.75 | 3432.22 | 79.21 | 271889.93 | 3432.65 2014-03-24 10:47:00 | 3431.19 | 3434.97 | 3430.00 | 3433.36 | 143.97 | 494246.95 | 3433.10 2014-03-24 10:48:00 | 3433.41 | 3436.60 | 3433.00 | 3436.60 | 44.28 | 152070.49 | 3434.37 2014-03-24 10:49:00 | 3436.62 | 3439.38 | 3436.60 | 3438.52 | 71.58 | 246066.04 | 3437.73 2014-03-24 10:50:00 | 3437.26 | 3440.10 | 3437.20 | 3440.10 | 89.77 | 308706.26 | 3438.93 2014-03-24 10:51:00 | 3440.10 | 3445.00 | 3440.00 | 3442.77 | 130.05 | 447641.34 | 3442.10 2014-03-24 10:52:00 | 3443.66 | 3449.90 | 3442.80 | 3443.72 | 77.19 | 265915.23 | 3444.72 2014-03-24 10:53:00 | 3444.41 | 3445.30 | 3442.87 | 3442.99 | 20.96 | 72178.85 | 3443.15 2014-03-24 10:54:00 | 3442.97 | 3442.97 | 3439.88 | 3440.00 | 51.46 | 177052.11 | 3440.84 2014-03-24 10:55:00 | 3440.00 | 3440.08 | 3438.99 | 3440.00 | 44.60 | 153400.72 | 3439.56 2014-03-24 10:56:00 | 3440.00 | 3446.50 | 3440.00 | 3442.83 | 73.22 | 252103.95 | 3442.96 2014-03-24 10:57:00 | 3442.79 | 3448.09 | 3442.79 | 3448.03 | 82.33 | 283754.21 | 3446.55 2014-03-24 10:58:00 | 3448.90 | 3453.00 | 3447.96 | 3451.72 | 98.07 | 338355.90 | 3450.22 2014-03-24 10:59:00 | 3451.72 | 3462.00 | 3447.96 | 3461.88 | 154.99 | 536021.13 | 3458.36 2014-03-24 11:00:00 | 3461.30 | 3466.48 | 3460.14 | 3462.01 | 97.52 | 337691.69 | 3462.97 2014-03-24 11:01:00 | 3462.01 | 3465.39 | 3456.01 | 3460.00 | 146.97 | 508882.77 | 3462.40 2014-03-24 11:02:00 | 3456.01 | 3459.97 | 3456.01 | 3456.01 | 54.88 | 189815.23 | 3458.67 2014-03-24 11:03:00 | 3456.00 | 3456.00 | 3449.89 | 3455.09 | 33.22 | 114739.08 | 3454.12 2014-03-24 11:04:00 | 3455.98 | 3462.00 | 3455.05 | 3459.62 | 74.50 | 257671.48 | 3458.54 2014-03-24 11:05:00 | 3457.81 | 3461.00 | 3457.10 | 3458.96 | 75.14 | 259888.04 | 3458.81 2014-03-24 11:06:00 | 3459.83 | 3468.00 | 3458.33 | 3464.06 | 86.95 | 301121.64 | 3463.24 2014-03-24 11:07:00 | 3468.00 | 3468.00 | 3458.00 | 3463.19 | 63.67 | 220518.62 | 3463.68 2014-03-24 11:08:00 | 3463.72 | 3466.00 | 3462.65 | 3465.97 | 75.22 | 260602.44 | 3464.44 2014-03-24 11:09:00 | 3465.95 | 3470.00 | 3465.00 | 3470.00 | 61.03 | 211591.60 | 3467.12 2014-03-24 11:10:00 | 3470.02 | 3476.32 | 3463.74 | 3475.00 | 208.61 | 723026.20 | 3465.94 2014-03-24 11:11:00 | 3476.98 | 3476.98 | 3471.16 | 3472.98 | 112.98 | 392558.45 | 3474.52 2014-03-24 11:12:00 | 3470.00 | 3475.87 | 3469.00 | 3475.87 | 112.76 | 391748.46 | 3474.18 2014-03-24 11:13:00 | 3475.87 | 3475.88 | 3469.00 | 3469.32 | 94.15 | 327029.48 | 3473.68 2014-03-24 11:14:00 | 3468.54 | 3470.10 | 3460.00 | 3466.07 | 157.34 | 545192.25 | 3464.97 2014-03-24 11:15:00 | 3466.07 | 3466.07 | 3460.00 | 3460.94 | 127.18 | 440353.07 | 3462.36 2014-03-24 11:16:00 | 3460.90 | 3461.02 | 3458.00 | 3459.80 | 76.05 | 263103.68 | 3459.48 2014-03-24 11:17:00 | 3460.06 | 3462.35 | 3451.28 | 3451.28 | 195.01 | 674565.59 | 3459.19 2014-03-24 11:18:00 | 3450.00 | 3456.03 | 3446.90 | 3452.54 | 82.68 | 285312.44 | 3450.93 2014-03-24 11:19:00 | 3454.00 | 3460.00 | 3451.30 | 3459.06 | 95.85 | 331015.11 | 3453.36 2014-03-24 11:20:00 | 3460.00 | 3467.50 | 3460.00 | 3467.50 | 53.53 | 185438.20 | 3464.06 2014-03-24 11:21:00 | 3465.20 | 3469.79 | 3465.20 | 3467.64 | 80.72 | 279936.42 | 3467.82 2014-03-24 11:22:00 | 3467.62 | 3471.99 | 3460.17 | 3464.01 | 116.36 | 403425.49 | 3466.96 2014-03-24 11:23:00 | 3465.37 | 3467.39 | 3463.04 | 3464.00 | 98.65 | 341803.85 | 3464.71 2014-03-24 11:24:00 | 3463.95 | 3465.56 | 3463.60 | 3463.60 | 61.53 | 213187.51 | 3464.60 2014-03-24 11:25:00 | 3461.61 | 3463.57 | 3461.00 | 3461.00 | 62.25 | 215487.94 | 3461.93 2014-03-24 11:26:00 | 3461.00 | 3462.96 | 3461.00 | 3462.96 | 104.47 | 361668.37 | 3461.84 2014-03-24 11:27:00 | 3463.05 | 3465.00 | 3463.05 | 3465.00 | 12.22 | 42350.44 | 3464.53 2014-03-24 11:28:00 | 3465.08 | 3465.54 | 3465.00 | 3465.50 | 52.38 | 181513.95 | 3465.20 2014-03-24 11:29:00 | 3465.56 | 3466.24 | 3464.97 | 3465.68 | 29.81 | 103315.42 | 3465.68 2014-03-24 11:30:00 | 3466.23 | 3473.00 | 3465.43 | 3472.06 | 42.50 | 147461.10 | 3469.92 2014-03-24 11:31:00 | 3472.06 | 3473.92 | 3466.90 | 3471.29 | 93.63 | 325006.23 | 3471.14 2014-03-24 11:32:00 | 3470.40 | 3479.99 | 3468.16 | 3479.99 | 100.84 | 350528.06 | 3476.08 2014-03-24 11:33:00 | 3479.99 | 3485.00 | 3477.74 | 3482.06 | 143.54 | 499818.59 | 3482.18 2014-03-24 11:34:00 | 3482.11 | 3482.18 | 3469.98 | 3474.00 | 130.18 | 452474.31 | 3475.65 2014-03-24 11:35:00 | 3474.38 | 3475.38 | 3472.05 | 3473.99 | 123.57 | 429270.24 | 3473.85 2014-03-24 11:36:00 | 3473.18 | 3474.23 | 3468.00 | 3471.89 | 109.78 | 381230.07 | 3472.58 2014-03-24 11:37:00 | 3471.89 | 3472.00 | 3469.06 | 3470.76 | 134.01 | 465218.13 | 3471.44 2014-03-24 11:38:00 | 3470.76 | 3471.99 | 3468.14 | 3471.87 | 62.24 | 216007.74 | 3470.45 2014-03-24 11:39:00 | 3471.87 | 3471.87 | 3469.55 | 3470.00 | 65.47 | 227230.62 | 3470.92 2014-03-24 11:40:00 | 3469.14 | 3469.91 | 3461.00 | 3465.91 | 184.97 | 641181.18 | 3466.35 2014-03-24 11:41:00 | 3466.83 | 3467.47 | 3461.01 | 3463.17 | 34.46 | 119360.44 | 3463.64 2014-03-24 11:42:00 | 3461.13 | 3463.00 | 3455.00 | 3455.72 | 152.37 | 527185.79 | 3459.86 2014-03-24 11:43:00 | 3458.57 | 3465.84 | 3455.32 | 3463.13 | 98.65 | 341427.43 | 3461.17 2014-03-24 11:44:00 | 3463.12 | 3463.99 | 3461.02 | 3462.08 | 116.72 | 404144.72 | 3462.46 2014-03-24 11:45:00 | 3461.52 | 3464.10 | 3461.52 | 3463.30 | 33.12 | 114669.16 | 3462.55 2014-03-24 11:46:00 | 3464.10 | 3467.50 | 3464.10 | 3467.50 | 7.15 | 24775.55 | 3465.11 2014-03-24 11:47:00 | 3468.13 | 3471.14 | 3467.93 | 3471.14 | 47.10 | 163376.29 | 3468.49 2014-03-24 11:48:00 | 3471.27 | 3472.63 | 3466.00 | 3466.11 | 29.55 | 102502.35 | 3469.13 2014-03-24 11:49:00 | 3464.68 | 3467.68 | 3462.28 | 3466.11 | 144.90 | 502118.16 | 3465.27 2014-03-24 11:50:00 | 3467.37 | 3467.37 | 3464.24 | 3464.30 | 126.60 | 438740.79 | 3465.70 2014-03-24 11:51:00 | 3466.49 | 3467.87 | 3465.26 | 3465.83 | 40.95 | 141962.23 | 3466.55 2014-03-24 11:52:00 | 3465.38 | 3465.83 | 3463.00 | 3464.84 | 73.59 | 254912.27 | 3464.05 2014-03-24 11:53:00 | 3463.84 | 3464.76 | 3461.00 | 3461.00 | 48.81 | 169002.84 | 3462.68 2014-03-24 11:54:00 | 3461.00 | 3461.00 | 3459.96 | 3459.98 | 47.87 | 165640.64 | 3460.07 2014-03-24 11:55:00 | 3459.96 | 3460.00 | 3457.15 | 3457.28 | 50.24 | 173742.27 | 3458.18 2014-03-24 11:56:00 | 3457.53 | 3457.98 | 3455.73 | 3456.91 | 73.59 | 254402.21 | 3457.07 2014-03-24 11:57:00 | 3456.74 | 3458.00 | 3456.11 | 3457.06 | 79.64 | 275307.67 | 3456.95 2014-03-24 11:58:00 | 3457.00 | 3457.00 | 3452.37 | 3453.88 | 43.32 | 149632.38 | 3454.04 2014-03-24 11:59:00 | 3452.55 | 3454.87 | 3452.00 | 3452.00 | 56.23 | 194183.83 | 3453.26 2014-03-24 12:00:00 | 3451.76 | 3452.02 | 3450.00 | 3452.01 | 68.21 | 235376.16 | 3450.66 2014-03-24 12:01:00 | 3452.22 | 3455.77 | 3452.22 | 3455.61 | 131.03 | 452644.25 | 3454.64 2014-03-24 12:02:00 | 3455.73 | 3456.20 | 3454.80 | 3455.95 | 55.69 | 192452.85 | 3455.73 2014-03-24 12:03:00 | 3456.01 | 3457.01 | 3451.72 | 3455.91 | 63.79 | 220436.91 | 3455.50 2014-03-24 12:04:00 | 3456.95 | 3460.00 | 3455.87 | 3458.00 | 116.52 | 402955.88 | 3458.31 2014-03-24 12:05:00 | 3458.00 | 3460.32 | 3458.00 | 3459.00 | 40.29 | 139388.24 | 3459.28 2014-03-24 12:06:00 | 3458.45 | 3460.19 | 3458.20 | 3458.99 | 76.39 | 264283.89 | 3459.53 2014-03-24 12:07:00 | 3458.95 | 3460.12 | 3458.02 | 3460.12 | 25.08 | 86729.86 | 3458.82 2014-03-24 12:08:00 | 3460.26 | 3461.00 | 3459.87 | 3460.93 | 26.11 | 90359.86 | 3460.34 2014-03-24 12:09:00 | 3459.98 | 3461.02 | 3459.33 | 3460.00 | 183.57 | 635176.05 | 3460.15 2014-03-24 12:10:00 | 3460.29 | 3460.33 | 3459.08 | 3460.29 | 64.46 | 223036.40 | 3459.91 2014-03-24 12:11:00 | 3460.29 | 3462.60 | 3460.29 | 3462.44 | 16.91 | 58522.84 | 3461.05 2014-03-24 12:12:00 | 3462.00 | 3463.00 | 3462.00 | 3462.23 | 26.00 | 90007.68 | 3462.50 2014-03-24 12:13:00 | 3461.02 | 3462.41 | 3457.99 | 3458.00 | 73.96 | 255873.12 | 3459.80 2014-03-24 12:14:00 | 3458.00 | 3458.01 | 3456.28 | 3457.00 | 24.88 | 85995.10 | 3456.95 2014-03-24 12:15:00 | 3457.48 | 3457.58 | 3457.00 | 3457.50 | 24.95 | 86251.78 | 3457.26 2014-03-24 12:16:00 | 3457.10 | 3463.00 | 3457.10 | 3462.03 | 16.67 | 57638.15 | 3458.43 2014-03-24 12:17:00 | 3458.38 | 3462.68 | 3458.23 | 3459.72 | 89.49 | 309591.95 | 3459.51 2014-03-24 12:18:00 | 3459.70 | 3459.80 | 3458.47 | 3459.00 | 13.13 | 45420.08 | 3459.52 2014-03-24 12:19:00 | 3458.47 | 3459.70 | 3458.47 | 3458.59 | 89.87 | 310880.54 | 3459.07 2014-03-24 12:20:00 | 3458.57 | 3458.57 | 3455.49 | 3456.23 | 60.63 | 209584.59 | 3456.67 2014-03-24 12:21:00 | 3456.08 | 3456.70 | 3455.39 | 3456.03 | 88.73 | 306667.00 | 3456.18 2014-03-24 12:22:00 | 3456.03 | 3459.70 | 3455.55 | 3458.00 | 117.39 | 405818.52 | 3456.95 2014-03-24 12:23:00 | 3456.91 | 3457.99 | 3455.17 | 3456.01 | 97.70 | 337761.86 | 3457.13 2014-03-24 12:24:00 | 3455.93 | 3458.00 | 3454.00 | 3455.94 | 143.11 | 494571.13 | 3455.81 2014-03-24 12:25:00 | 3455.82 | 3455.84 | 3453.46 | 3453.49 | 102.62 | 354481.90 | 3454.48 2014-03-24 12:26:00 | 3453.49 | 3454.00 | 3452.41 | 3452.47 | 22.09 | 76282.62 | 3453.26 2014-03-24 12:27:00 | 3452.41 | 3452.42 | 3451.01 | 3451.01 | 29.15 | 100609.41 | 3451.56 2014-03-24 12:28:00 | 3451.01 | 3451.30 | 3449.90 | 3450.20 | 42.55 | 146837.14 | 3450.85 2014-03-24 12:29:00 | 3450.17 | 3450.60 | 3449.00 | 3450.19 | 19.46 | 67130.15 | 3449.83 2014-03-24 12:30:00 | 3450.17 | 3450.17 | 3447.32 | 3449.96 | 31.84 | 109813.42 | 3448.91 2014-03-24 12:31:00 | 3447.01 | 3449.79 | 3446.00 | 3447.20 | 86.46 | 298115.91 | 3447.86 2014-03-24 12:32:00 | 3447.97 | 3449.90 | 3446.03 | 3448.00 | 68.79 | 237109.57 | 3447.01 2014-03-24 12:33:00 | 3448.00 | 3448.00 | 3446.00 | 3446.00 | 19.52 | 67265.21 | 3446.49 2014-03-24 12:34:00 | 3446.10 | 3446.90 | 3445.02 | 3445.13 | 71.64 | 246859.22 | 3445.88 2014-03-24 12:35:00 | 3445.89 | 3446.84 | 3444.87 | 3445.37 | 73.27 | 252453.02 | 3445.47 2014-03-24 12:36:00 | 3445.01 | 3445.37 | 3443.04 | 3444.02 | 71.56 | 246490.28 | 3444.33 2014-03-24 12:37:00 | 3444.76 | 3445.68 | 3444.04 | 3445.68 | 5.15 | 17755.96 | 3445.08 2014-03-24 12:38:00 | 3446.47 | 3450.00 | 3445.68 | 3449.96 | 25.55 | 88083.64 | 3448.04 2014-03-24 12:39:00 | 3450.01 | 3453.53 | 3449.98 | 3453.53 | 55.51 | 191546.26 | 3450.97 2014-03-24 12:40:00 | 3453.55 | 3455.51 | 3450.02 | 3451.81 | 125.47 | 433157.08 | 3452.30 2014-03-24 12:41:00 | 3450.02 | 3451.81 | 3448.32 | 3450.56 | 50.47 | 174103.98 | 3449.99 2014-03-24 12:42:00 | 3450.56 | 3454.93 | 3450.56 | 3454.92 | 63.21 | 218208.59 | 3452.23 2014-03-24 12:43:00 | 3454.67 | 3455.00 | 3453.89 | 3454.90 | 72.10 | 249057.94 | 3454.58 2014-03-24 12:44:00 | 3454.03 | 3454.90 | 3449.82 | 3451.53 | 210.47 | 726638.32 | 3452.54 2014-03-24 12:45:00 | 3451.55 | 3451.94 | 3447.49 | 3449.33 | 164.62 | 567885.04 | 3449.74 2014-03-24 12:46:00 | 3449.33 | 3451.49 | 3446.01 | 3449.72 | 147.58 | 509243.53 | 3450.56 2014-03-24 12:47:00 | 3449.74 | 3449.81 | 3446.30 | 3447.98 | 54.53 | 187999.18 | 3447.94 2014-03-24 12:48:00 | 3448.00 | 3448.00 | 3446.59 | 3446.59 | 16.19 | 55806.95 | 3447.43 2014-03-24 12:49:00 | 3446.59 | 3450.00 | 3446.59 | 3448.96 | 39.02 | 134533.90 | 3448.26 2014-03-24 12:50:00 | 3448.96 | 3449.62 | 3448.96 | 3449.53 | 15.51 | 53490.63 | 3449.01 2014-03-24 12:51:00 | 3449.00 | 3449.48 | 3447.05 | 3448.43 | 25.24 | 87048.09 | 3448.95 2014-03-24 12:52:00 | 3447.25 | 3449.48 | 3447.07 | 3448.94 | 36.87 | 127137.10 | 3448.53 2014-03-24 12:53:00 | 3448.03 | 3449.48 | 3445.00 | 3448.88 | 184.48 | 636167.71 | 3448.47 2014-03-24 12:54:00 | 3448.88 | 3449.00 | 3440.10 | 3443.30 | 144.48 | 497876.53 | 3446.01 2014-03-24 12:55:00 | 3447.68 | 3448.00 | 3443.36 | 3446.09 | 400.07 | 1378774.96 | 3446.35 2014-03-24 12:56:00 | 3446.45 | 3449.35 | 3445.62 | 3449.00 | 168.01 | 579220.11 | 3447.53 2014-03-24 12:57:00 | 3448.61 | 3449.00 | 3448.61 | 3448.88 | 8.64 | 29813.03 | 3448.99 2014-03-24 12:58:00 | 3448.85 | 3448.85 | 3448.83 | 3448.83 | 1.44 | 4955.99 | 3448.85 2014-03-24 12:59:00 | 3448.05 | 3449.47 | 3448.05 | 3448.52 | 205.77 | 709636.34 | 3448.70 2014-03-24 13:00:00 | 3448.63 | 3450.00 | 3448.20 | 3450.00 | 374.10 | 1290211.86 | 3448.81 2014-03-24 13:01:00 | 3449.66 | 3451.69 | 3449.66 | 3451.63 | 82.86 | 285923.79 | 3450.89 2014-03-24 13:02:00 | 3451.42 | 3454.63 | 3450.61 | 3454.63 | 81.08 | 279871.15 | 3451.79 2014-03-24 13:03:00 | 3454.68 | 3456.69 | 3449.00 | 3452.91 | 139.52 | 481683.02 | 3452.50 2014-03-24 13:04:00 | 3452.98 | 3453.00 | 3450.17 | 3451.54 | 422.19 | 1457207.10 | 3451.58 2014-03-24 13:05:00 | 3451.40 | 3452.69 | 3449.96 | 3450.79 | 291.34 | 1005524.51 | 3451.35 2014-03-24 13:06:00 | 3452.54 | 3452.62 | 3450.60 | 3450.68 | 274.43 | 947257.21 | 3451.68 2014-03-24 13:07:00 | 3451.06 | 3452.20 | 3450.37 | 3450.37 | 91.54 | 315928.82 | 3451.11 2014-03-24 13:08:00 | 3450.37 | 3450.90 | 3448.01 | 3450.41 | 200.54 | 691756.64 | 3449.45 2014-03-24 13:09:00 | 3450.41 | 3450.41 | 3448.00 | 3449.63 | 152.77 | 526937.42 | 3449.31 2014-03-24 13:10:00 | 3449.33 | 3449.33 | 3447.00 | 3449.00 | 54.69 | 188595.55 | 3448.19 2014-03-24 13:11:00 | 3448.24 | 3450.00 | 3448.24 | 3449.28 | 124.15 | 428219.48 | 3449.29 2014-03-24 13:12:00 | 3448.79 | 3449.69 | 3447.31 | 3447.33 | 136.17 | 469638.05 | 3449.01 2014-03-24 13:13:00 | 3447.24 | 3447.28 | 3447.00 | 3447.00 | 22.72 | 78310.46 | 3447.22 2014-03-24 13:14:00 | 3447.02 | 3448.64 | 3447.02 | 3447.31 | 42.88 | 147851.77 | 3447.96 2014-03-24 13:15:00 | 3446.53 | 3450.02 | 3446.23 | 3450.02 | 114.16 | 393519.49 | 3447.12 2014-03-24 13:16:00 | 3447.91 | 3450.00 | 3447.50 | 3447.66 | 82.62 | 284925.60 | 3448.71 2014-03-24 13:17:00 | 3447.85 | 3448.24 | 3447.83 | 3448.17 | 45.88 | 158194.42 | 3448.00 2014-03-24 13:18:00 | 3448.10 | 3448.12 | 3448.02 | 3448.02 | 4.96 | 17116.29 | 3448.08 2014-03-24 13:19:00 | 3448.04 | 3448.04 | 3448.04 | 3448.04 | 1.00 | 3448.04 | 3448.04 2014-03-24 13:20:00 | 3447.65 | 3447.66 | 3446.34 | 3447.64 | 73.15 | 252156.22 | 3446.92 2014-03-24 13:21:00 | 3447.99 | 3447.99 | 3447.29 | 3447.50 | 7.80 | 26890.43 | 3447.49 2014-03-24 13:22:00 | 3447.50 | 3448.00 | 3447.50 | 3448.00 | 4.35 | 15001.62 | 3447.86 2014-03-24 13:23:00 | 3447.50 | 3447.94 | 3446.21 | 3447.17 | 68.32 | 235501.89 | 3446.94 2014-03-24 13:24:00 | 3447.28 | 3450.00 | 3446.21 | 3448.71 | 232.52 | 801816.36 | 3448.33 2014-03-24 13:25:00 | 3448.91 | 3449.45 | 3447.03 | 3448.05 | 237.79 | 820014.83 | 3448.51 2014-03-24 13:26:00 | 3447.06 | 3450.00 | 3447.03 | 3449.12 | 255.51 | 881103.54 | 3448.41 2014-03-24 13:27:00 | 3449.01 | 3451.99 | 3448.73 | 3450.10 | 66.01 | 227778.05 | 3450.56 2014-03-24 13:28:00 | 3449.98 | 3449.98 | 3449.98 | 3449.98 | 0.52 | 1800.89 | 3449.98 2014-03-24 13:29:00 | 3449.98 | 3453.00 | 3449.98 | 3451.12 | 184.11 | 635439.73 | 3451.47 2014-03-24 13:30:00 | 3451.37 | 3454.48 | 3451.37 | 3453.05 | 73.69 | 254395.93 | 3452.43 2014-03-24 13:31:00 | 3451.66 | 3452.86 | 3450.24 | 3451.51 | 118.15 | 407798.81 | 3451.53 2014-03-24 13:32:00 | 3451.00 | 3453.05 | 3450.80 | 3451.40 | 154.49 | 533250.75 | 3451.64 2014-03-24 13:33:00 | 3451.63 | 3452.98 | 3451.07 | 3452.02 | 80.07 | 276390.22 | 3451.81 2014-03-24 13:34:00 | 3453.00 | 3454.98 | 3453.00 | 3454.03 | 5.25 | 18147.22 | 3453.98 2014-03-24 13:35:00 | 3454.10 | 3456.60 | 3452.32 | 3456.60 | 67.22 | 232250.50 | 3455.34 2014-03-24 13:36:00 | 3456.62 | 3459.01 | 3456.60 | 3459.01 | 69.36 | 239856.73 | 3458.04 2014-03-24 13:37:00 | 3459.00 | 3461.33 | 3458.65 | 3461.02 | 101.75 | 352057.49 | 3459.89 2014-03-24 13:38:00 | 3461.00 | 3462.00 | 3456.27 | 3456.81 | 180.55 | 624482.33 | 3458.80 2014-03-24 13:39:00 | 3456.88 | 3461.00 | 3456.34 | 3458.46 | 276.79 | 957316.45 | 3458.64 2014-03-24 13:40:00 | 3459.05 | 3462.00 | 3457.94 | 3458.39 | 183.56 | 635076.72 | 3459.87 2014-03-24 13:41:00 | 3456.97 | 3461.00 | 3456.34 | 3459.50 | 224.04 | 774964.67 | 3459.03 2014-03-24 13:42:00 | 3460.00 | 3460.99 | 3458.94 | 3459.50 | 40.21 | 139115.94 | 3459.73 2014-03-24 13:43:00 | 3459.74 | 3463.00 | 3459.74 | 3462.00 | 74.56 | 258098.44 | 3461.67 2014-03-24 13:44:00 | 3462.01 | 3463.00 | 3461.69 | 3463.00 | 34.95 | 120996.93 | 3462.50 2014-03-24 13:45:00 | 3463.08 | 3465.58 | 3463.00 | 3465.28 | 77.49 | 268477.79 | 3464.50 2014-03-24 13:46:00 | 3465.32 | 3469.74 | 3465.02 | 3468.12 | 202.77 | 703016.54 | 3467.06 2014-03-24 13:47:00 | 3469.00 | 3469.02 | 3464.75 | 3466.48 | 289.74 | 1004314.37 | 3466.31 2014-03-24 13:48:00 | 3466.18 | 3466.95 | 3464.53 | 3465.00 | 99.64 | 345343.60 | 3465.77 2014-03-24 13:49:00 | 3464.87 | 3466.00 | 3464.46 | 3466.00 | 50.06 | 173475.50 | 3465.21 2014-03-24 13:50:00 | 3466.00 | 3466.10 | 3464.10 | 3464.10 | 76.62 | 265496.56 | 3465.15 2014-03-24 13:51:00 | 3464.10 | 3465.00 | 3461.59 | 3461.59 | 131.37 | 454986.66 | 3463.35 2014-03-24 13:52:00 | 3461.54 | 3462.84 | 3454.27 | 3454.27 | 341.25 | 1180571.72 | 3459.54 2014-03-24 13:53:00 | 3454.27 | 3461.55 | 3454.27 | 3459.92 | 273.27 | 945142.62 | 3458.68 2014-03-24 13:54:00 | 3459.17 | 3461.00 | 3456.10 | 3460.01 | 376.42 | 1302258.30 | 3459.63 2014-03-24 13:55:00 | 3459.39 | 3461.00 | 3456.32 | 3459.13 | 293.91 | 1016455.38 | 3458.44 2014-03-24 13:56:00 | 3457.51 | 3459.27 | 3452.01 | 3453.00 | 184.25 | 636775.68 | 3456.08 2014-03-24 13:57:00 | 3453.00 | 3458.36 | 3452.98 | 3456.05 | 197.14 | 681176.35 | 3455.26 2014-03-24 13:58:00 | 3456.00 | 3456.00 | 3454.11 | 3455.73 | 101.59 | 351027.80 | 3455.24 2014-03-24 13:59:00 | 3455.61 | 3456.50 | 3455.58 | 3456.50 | 10.38 | 35868.71 | 3455.89 2014-03-24 14:00:00 | 3457.97 | 3458.02 | 3456.00 | 3458.01 | 198.50 | 686266.48 | 3457.35 2014-03-24 14:01:00 | 3457.95 | 3458.00 | 3456.52 | 3457.73 | 162.47 | 561758.89 | 3457.59 2014-03-24 14:02:00 | 3457.45 | 3458.12 | 3456.76 | 3457.00 | 77.26 | 267124.46 | 3457.70 2014-03-24 14:03:00 | 3457.95 | 3458.44 | 3457.50 | 3457.50 | 17.87 | 61794.16 | 3458.18 2014-03-24 14:04:00 | 3457.47 | 3459.00 | 3457.00 | 3458.57 | 156.81 | 542235.26 | 3457.98 2014-03-24 14:05:00 | 3457.85 | 3459.00 | 3457.85 | 3458.00 | 24.96 | 86328.71 | 3458.82 2014-03-24 14:06:00 | 3457.35 | 3459.00 | 3456.62 | 3457.53 | 47.27 | 163445.56 | 3457.92 2014-03-24 14:07:00 | 3457.06 | 3457.24 | 3456.50 | 3457.24 | 22.28 | 77008.52 | 3456.71 2014-03-24 14:08:00 | 3457.33 | 3457.88 | 3456.54 | 3457.32 | 68.87 | 238083.76 | 3457.15 2014-03-24 14:09:00 | 3456.68 | 3458.05 | 3456.67 | 3457.28 | 70.09 | 242326.34 | 3457.36 2014-03-24 14:10:00 | 3457.06 | 3457.99 | 3456.57 | 3457.78 | 103.97 | 359475.41 | 3457.43 2014-03-24 14:11:00 | 3457.35 | 3457.35 | 3457.00 | 3457.00 | 15.47 | 53490.95 | 3457.05 2014-03-24 14:12:00 | 3456.55 | 3457.89 | 3456.50 | 3456.99 | 96.95 | 335150.31 | 3457.05 2014-03-24 14:13:00 | 3457.02 | 3457.98 | 3456.94 | 3457.85 | 394.70 | 1364650.43 | 3457.46 2014-03-24 14:14:00 | 3456.93 | 3457.99 | 3456.93 | 3457.09 | 8.23 | 28468.13 | 3457.39 2014-03-24 14:15:00 | 3457.09 | 3457.91 | 3456.43 | 3456.60 | 77.28 | 267184.23 | 3457.26 2014-03-24 14:16:00 | 3456.99 | 3457.00 | 3456.96 | 3457.00 | 29.07 | 100487.98 | 3457.00 2014-03-24 14:17:00 | 3457.00 | 3458.00 | 3457.00 | 3458.00 | 68.34 | 236316.41 | 3457.90 2014-03-24 14:18:00 | 3458.00 | 3459.31 | 3457.76 | 3458.00 | 109.83 | 379833.54 | 3458.31 2014-03-24 14:19:00 | 3459.00 | 3460.00 | 3457.94 | 3458.60 | 77.02 | 266408.41 | 3459.13 2014-03-24 14:20:00 | 3459.00 | 3459.00 | 3457.53 | 3458.00 | 275.02 | 951109.82 | 3458.37 2014-03-24 14:21:00 | 3458.00 | 3458.41 | 3458.00 | 3458.20 | 28.69 | 99226.06 | 3458.08 2014-03-24 14:22:00 | 3458.00 | 3458.24 | 3457.94 | 3457.94 | 22.88 | 79106.18 | 3458.04 2014-03-24 14:23:00 | 3458.00 | 3458.49 | 3457.52 | 3457.52 | 4.36 | 15066.03 | 3457.89 2014-03-24 14:24:00 | 3457.56 | 3457.56 | 3457.00 | 3457.00 | 29.29 | 101265.70 | 3457.11 2014-03-24 14:25:00 | 3457.00 | 3457.00 | 3457.00 | 3457.00 | 7.60 | 26269.74 | 3457.00 2014-03-24 14:26:00 | 3456.87 | 3456.97 | 3456.30 | 3456.31 | 28.21 | 97511.06 | 3456.49 2014-03-24 14:27:00 | 3456.32 | 3459.00 | 3456.01 | 3456.01 | 85.17 | 294455.47 | 3457.11 2014-03-24 14:28:00 | 3456.01 | 3457.10 | 3455.68 | 3455.75 | 70.49 | 243622.51 | 3456.28 2014-03-24 14:29:00 | 3455.72 | 3455.99 | 3453.20 | 3454.47 | 139.76 | 482798.20 | 3454.51 2014-03-24 14:30:00 | 3455.23 | 3455.49 | 3451.00 | 3451.00 | 141.18 | 487661.65 | 3454.16 2014-03-24 14:31:00 | 3451.00 | 3455.00 | 3451.00 | 3455.00 | 179.23 | 618940.70 | 3453.27 2014-03-24 14:32:00 | 3453.39 | 3455.28 | 3453.21 | 3454.60 | 166.36 | 574718.62 | 3454.65 2014-03-24 14:33:00 | 3455.11 | 3455.29 | 3453.67 | 3453.67 | 85.25 | 294512.34 | 3454.65 2014-03-24 14:34:00 | 3453.67 | 3454.06 | 3453.50 | 3453.50 | 6.14 | 21192.48 | 3453.79 2014-03-24 14:35:00 | 3452.96 | 3453.50 | 3451.50 | 3452.65 | 203.73 | 703420.07 | 3452.67 2014-03-24 14:36:00 | 3452.30 | 3453.50 | 3452.06 | 3453.00 | 387.27 | 1337156.62 | 3452.81 2014-03-24 14:37:00 | 3453.43 | 3453.50 | 3451.84 | 3451.90 | 35.49 | 122544.27 | 3452.63 2014-03-24 14:38:00 | 3451.90 | 3453.50 | 3451.90 | 3453.50 | 22.88 | 78998.19 | 3453.32 2014-03-24 14:39:00 | 3453.47 | 3453.50 | 3452.23 | 3453.48 | 201.49 | 695708.12 | 3452.80 2014-03-24 14:40:00 | 3453.50 | 3454.81 | 3453.50 | 3454.81 | 4.86 | 16776.74 | 3454.14 2014-03-24 14:41:00 | 3454.81 | 3454.81 | 3453.14 | 3453.55 | 188.09 | 649642.13 | 3453.94 2014-03-24 14:42:00 | 3454.64 | 3456.00 | 3453.18 | 3455.30 | 167.82 | 579828.53 | 3455.00 2014-03-24 14:43:00 | 3455.80 | 3456.00 | 3453.09 | 3453.23 | 210.67 | 727922.59 | 3455.31 2014-03-24 14:44:00 | 3453.90 | 3454.48 | 3452.99 | 3453.00 | 31.70 | 109469.22 | 3453.72 2014-03-24 14:45:00 | 3452.83 | 3453.25 | 3452.00 | 3452.07 | 150.48 | 519529.19 | 3452.50 2014-03-24 14:46:00 | 3452.59 | 3453.22 | 3452.02 | 3452.10 | 62.17 | 214651.07 | 3452.81 2014-03-24 14:47:00 | 3452.05 | 3452.22 | 3451.90 | 3452.22 | 50.99 | 176026.13 | 3452.10 2014-03-24 14:48:00 | 3452.27 | 3453.18 | 3451.00 | 3451.04 | 14.42 | 49790.63 | 3451.93 2014-03-24 14:49:00 | 3451.64 | 3452.25 | 3450.48 | 3450.54 | 64.10 | 221225.53 | 3451.36 2014-03-24 14:50:00 | 3450.56 | 3451.45 | 3450.00 | 3450.12 | 161.81 | 558367.17 | 3450.72 2014-03-24 14:51:00 | 3450.12 | 3451.29 | 3450.03 | 3450.86 | 208.20 | 718437.96 | 3450.69 2014-03-24 14:52:00 | 3451.24 | 3451.33 | 3450.21 | 3451.00 | 38.54 | 132990.64 | 3450.72 2014-03-24 14:53:00 | 3450.35 | 3450.96 | 3449.82 | 3450.71 | 102.94 | 355156.11 | 3450.29 2014-03-24 14:54:00 | 3449.96 | 3450.99 | 3446.80 | 3449.35 | 98.41 | 339376.90 | 3448.67 2014-03-24 14:55:00 | 3449.35 | 3449.35 | 3448.86 | 3448.86 | 24.43 | 84272.96 | 3449.15 2014-03-24 14:56:00 | 3448.80 | 3449.35 | 3446.48 | 3447.98 | 62.59 | 215816.16 | 3448.37 2014-03-24 14:57:00 | 3447.98 | 3449.00 | 3447.10 | 3449.00 | 30.00 | 103454.15 | 3448.01 2014-03-24 14:58:00 | 3449.00 | 3449.35 | 3448.56 | 3448.58 | 32.76 | 112996.70 | 3449.12 2014-03-24 14:59:00 | 3448.56 | 3449.06 | 3448.00 | 3448.43 | 16.66 | 57435.36 | 3448.54 2014-03-24 15:00:00 | 3449.35 | 3449.35 | 3448.05 | 3448.42 | 56.64 | 195340.19 | 3448.74 2014-03-24 15:01:00 | 3448.13 | 3449.10 | 3447.97 | 3448.00 | 28.19 | 97209.12 | 3448.11 2014-03-24 15:02:00 | 3448.96 | 3449.33 | 3448.04 | 3448.06 | 100.23 | 345654.85 | 3448.79 2014-03-24 15:03:00 | 3448.06 | 3449.00 | 3447.04 | 3447.45 | 46.66 | 160883.10 | 3448.21 2014-03-24 15:04:00 | 3447.85 | 3448.99 | 3446.12 | 3447.02 | 163.13 | 562423.22 | 3447.68 2014-03-24 15:05:00 | 3447.02 | 3448.06 | 3445.02 | 3446.33 | 97.26 | 335212.63 | 3446.42 2014-03-24 15:06:00 | 3446.81 | 3448.05 | 3445.00 | 3448.01 | 99.48 | 342819.05 | 3446.21 2014-03-24 15:07:00 | 3447.38 | 3448.74 | 3445.06 | 3448.72 | 107.10 | 369117.42 | 3446.54 2014-03-24 15:08:00 | 3448.60 | 3448.60 | 3444.80 | 3444.80 | 43.81 | 151006.08 | 3446.53 2014-03-24 15:09:00 | 3444.63 | 3444.63 | 3442.25 | 3442.25 | 26.79 | 92266.35 | 3443.67 2014-03-24 15:10:00 | 3442.20 | 3445.32 | 3438.00 | 3442.32 | 272.22 | 936900.33 | 3441.68 2014-03-24 15:11:00 | 3444.89 | 3444.89 | 3440.00 | 3440.50 | 230.00 | 791713.91 | 3442.29 2014-03-24 15:12:00 | 3439.50 | 3444.50 | 3438.90 | 3444.48 | 190.12 | 654379.56 | 3442.02 2014-03-24 15:13:00 | 3444.48 | 3447.67 | 3442.23 | 3447.67 | 35.46 | 122132.03 | 3444.51 2014-03-24 15:14:00 | 3448.00 | 3448.99 | 3444.14 | 3446.71 | 215.87 | 744096.47 | 3446.90 2014-03-24 15:15:00 | 3446.21 | 3449.67 | 3444.53 | 3449.67 | 154.09 | 531034.23 | 3446.30 2014-03-24 15:16:00 | 3448.16 | 3450.78 | 3448.16 | 3450.01 | 60.83 | 209865.94 | 3450.04 2014-03-24 15:17:00 | 3449.98 | 3452.00 | 3449.98 | 3450.37 | 47.00 | 162183.66 | 3451.01 2014-03-24 15:18:00 | 3451.47 | 3453.00 | 3450.26 | 3453.00 | 184.92 | 638200.98 | 3451.25 2014-03-24 15:19:00 | 3453.08 | 3453.67 | 3450.00 | 3450.00 | 81.26 | 280498.87 | 3452.04 2014-03-24 15:20:00 | 3450.47 | 3454.10 | 3450.08 | 3450.59 | 140.59 | 485246.40 | 3451.48 2014-03-24 15:21:00 | 3450.55 | 3452.76 | 3450.04 | 3452.48 | 93.99 | 324418.01 | 3451.66 2014-03-24 15:22:00 | 3450.80 | 3450.80 | 3448.17 | 3449.68 | 78.66 | 271304.62 | 3449.30 2014-03-24 15:23:00 | 3448.70 | 3449.09 | 3443.83 | 3445.91 | 85.86 | 295850.29 | 3445.93 2014-03-24 15:24:00 | 3445.31 | 3447.34 | 3443.77 | 3445.42 | 215.91 | 743975.67 | 3445.74 2014-03-24 15:25:00 | 3445.42 | 3449.04 | 3445.42 | 3448.57 | 195.88 | 675119.49 | 3446.69 2014-03-24 15:26:00 | 3448.55 | 3449.94 | 3446.17 | 3448.50 | 124.24 | 428431.09 | 3448.50 2014-03-24 15:27:00 | 3448.95 | 3448.95 | 3445.53 | 3448.04 | 78.44 | 270453.07 | 3447.90 2014-03-24 15:28:00 | 3447.03 | 3447.87 | 3445.53 | 3447.22 | 57.52 | 198289.82 | 3447.32 2014-03-24 15:29:00 | 3446.60 | 3446.86 | 3446.58 | 3446.62 | 2.76 | 9523.34 | 3446.74 2014-03-24 15:30:00 | 3446.62 | 3446.62 | 3445.97 | 3446.02 | 31.00 | 106841.80 | 3446.40 2014-03-24 15:31:00 | 3446.02 | 3446.43 | 3443.41 | 3444.41 | 139.64 | 481107.42 | 3445.24 2014-03-24 15:32:00 | 3444.26 | 3444.89 | 3442.98 | 3443.19 | 48.04 | 165437.74 | 3443.53 2014-03-24 15:33:00 | 3443.17 | 3443.17 | 3441.56 | 3442.03 | 4.96 | 17075.50 | 3442.64 2014-03-24 15:34:00 | 3442.03 | 3442.03 | 3440.00 | 3440.04 | 114.74 | 394795.90 | 3440.70 2014-03-24 15:35:00 | 3440.05 | 3440.05 | 3438.90 | 3438.90 | 59.92 | 206102.65 | 3439.57 2014-03-24 15:36:00 | 3438.90 | 3442.64 | 3438.90 | 3441.03 | 53.53 | 184202.25 | 3441.23 2014-03-24 15:37:00 | 3441.09 | 3442.60 | 3440.84 | 3442.12 | 39.43 | 135734.87 | 3442.08 2014-03-24 15:38:00 | 3442.12 | 3444.86 | 3441.79 | 3443.14 | 81.02 | 278998.90 | 3443.71 2014-03-24 15:39:00 | 3443.30 | 3443.40 | 3442.21 | 3442.22 | 9.25 | 31848.70 | 3442.73 2014-03-24 15:40:00 | 3442.02 | 3443.73 | 3442.02 | 3442.71 | 49.10 | 169058.51 | 3442.87 2014-03-24 15:41:00 | 3442.78 | 3443.75 | 3442.10 | 3442.76 | 189.16 | 651273.89 | 3443.07 2014-03-24 15:42:00 | 3443.66 | 3443.66 | 3442.16 | 3442.77 | 31.38 | 108024.60 | 3442.91 2014-03-24 15:43:00 | 3443.41 | 3443.48 | 3441.76 | 3441.76 | 17.11 | 58904.80 | 3442.71 2014-03-24 15:44:00 | 3441.80 | 3443.50 | 3441.80 | 3442.45 | 74.31 | 255825.16 | 3442.67 2014-03-24 15:45:00 | 3442.27 | 3444.00 | 3442.13 | 3443.15 | 155.87 | 536642.97 | 3443.00 2014-03-24 15:46:00 | 3443.18 | 3443.53 | 3442.13 | 3442.93 | 26.19 | 90148.58 | 3442.76 2014-03-24 15:47:00 | 3443.08 | 3444.03 | 3442.94 | 3442.96 | 45.18 | 155568.13 | 3443.22 2014-03-24 15:48:00 | 3442.28 | 3442.50 | 3441.50 | 3442.19 | 16.70 | 57468.15 | 3442.03 2014-03-24 15:49:00 | 3442.08 | 3442.98 | 3441.47 | 3442.82 | 13.71 | 47183.72 | 3442.06 2014-03-24 15:50:00 | 3442.98 | 3443.00 | 3442.70 | 3442.73 | 37.38 | 128690.97 | 3442.96 2014-03-24 15:51:00 | 3442.72 | 3446.00 | 3442.36 | 3443.91 | 110.43 | 380287.06 | 3443.82 2014-03-24 15:52:00 | 3443.78 | 3445.78 | 3443.75 | 3445.78 | 5.03 | 17308.24 | 3444.43 2014-03-24 15:53:00 | 3445.78 | 3446.72 | 3444.47 | 3446.72 | 19.96 | 68770.74 | 3445.95 2014-03-24 15:54:00 | 3446.70 | 3447.00 | 3446.00 | 3446.50 | 88.73 | 305819.05 | 3446.70 2014-03-24 15:55:00 | 3446.50 | 3448.60 | 3445.99 | 3447.29 | 98.87 | 340827.06 | 3447.22 2014-03-24 15:56:00 | 3447.67 | 3448.35 | 3446.96 | 3448.35 | 77.06 | 265670.27 | 3447.40 2014-03-24 15:57:00 | 3448.86 | 3449.21 | 3448.86 | 3449.00 | 13.68 | 47192.87 | 3449.01 2014-03-24 15:58:00 | 3449.00 | 3450.79 | 3448.21 | 3450.41 | 114.47 | 394807.35 | 3448.97 2014-03-24 15:59:00 | 3450.79 | 3451.50 | 3448.97 | 3448.98 | 184.38 | 636201.26 | 3450.53 2014-03-24 16:00:00 | 3449.49 | 3449.84 | 3447.91 | 3447.97 | 56.49 | 194833.91 | 3449.24 2014-03-24 16:01:00 | 3447.99 | 3448.00 | 3447.76 | 3447.76 | 5.25 | 18101.78 | 3447.96 2014-03-24 16:02:00 | 3447.44 | 3447.97 | 3447.44 | 3447.97 | 6.04 | 20828.57 | 3447.87 2014-03-24 16:03:00 | 3448.00 | 3449.99 | 3447.50 | 3447.52 | 7.94 | 27383.78 | 3447.97 2014-03-24 16:04:00 | 3447.50 | 3447.64 | 3446.14 | 3446.61 | 50.28 | 173342.70 | 3447.34 2014-03-24 16:05:00 | 3446.44 | 3447.14 | 3446.22 | 3447.14 | 7.36 | 25357.48 | 3446.72 2014-03-24 16:06:00 | 3446.40 | 3446.63 | 3444.21 | 3444.21 | 24.39 | 84030.34 | 3445.56 2014-03-24 16:07:00 | 3444.16 | 3444.18 | 3443.50 | 3443.50 | 17.85 | 61453.41 | 3443.73 2014-03-24 16:08:00 | 3443.06 | 3443.98 | 3443.06 | 3443.88 | 10.26 | 35319.16 | 3443.76 2014-03-24 16:09:00 | 3443.75 | 3443.75 | 3443.00 | 3443.40 | 10.00 | 34426.13 | 3443.30 2014-03-24 16:10:00 | 3443.00 | 3443.60 | 3443.00 | 3443.60 | 2.58 | 8883.29 | 3443.13 2014-03-24 16:11:00 | 3443.01 | 3443.60 | 3443.01 | 3443.60 | 8.52 | 29331.61 | 3443.49 2014-03-24 16:12:00 | 3443.60 | 3443.60 | 3442.76 | 3443.60 | 16.58 | 57080.00 | 3443.53 2014-03-24 16:13:00 | 3443.55 | 3443.55 | 3443.50 | 3443.50 | 0.09 | 296.14 | 3443.51 2014-03-24 16:14:00 | 3442.60 | 3443.50 | 3442.00 | 3442.24 | 41.74 | 143671.66 | 3442.47 2014-03-24 16:15:00 | 3442.19 | 3443.50 | 3442.17 | 3442.74 | 99.08 | 341142.55 | 3443.07 2014-03-24 16:16:00 | 3443.21 | 3443.60 | 3442.39 | 3443.58 | 68.20 | 234794.78 | 3442.94 2014-03-24 16:17:00 | 3443.58 | 3443.60 | 3443.30 | 3443.56 | 44.51 | 153257.06 | 3443.59 2014-03-24 16:18:00 | 3443.58 | 3443.60 | 3443.33 | 3443.60 | 26.45 | 91093.52 | 3443.60 2014-03-24 16:19:00 | 3443.76 | 3445.20 | 3443.73 | 3443.73 | 5.30 | 18255.62 | 3443.81 2014-03-24 16:20:00 | 3444.04 | 3445.31 | 3443.88 | 3445.20 | 86.45 | 297775.15 | 3444.48 2014-03-24 16:21:00 | 3445.36 | 3445.47 | 3444.30 | 3444.79 | 83.93 | 289144.41 | 3444.90 2014-03-24 16:22:00 | 3445.41 | 3445.50 | 3444.90 | 3445.30 | 8.97 | 30901.64 | 3445.38 2014-03-24 16:23:00 | 3445.23 | 3445.71 | 3445.22 | 3445.61 | 9.97 | 34337.79 | 3445.49 2014-03-24 16:24:00 | 3445.67 | 3445.71 | 3443.90 | 3443.92 | 27.22 | 93771.29 | 3444.94 2014-03-24 16:25:00 | 3443.92 | 3445.06 | 3443.52 | 3443.52 | 29.97 | 103231.08 | 3444.02 2014-03-24 16:26:00 | 3443.50 | 3444.00 | 3442.94 | 3442.95 | 17.99 | 61957.26 | 3443.41 2014-03-24 16:27:00 | 3442.93 | 3447.21 | 3442.72 | 3444.24 | 93.30 | 321420.57 | 3444.91 2014-03-24 16:28:00 | 3444.31 | 3445.63 | 3443.82 | 3443.93 | 109.87 | 378490.81 | 3444.80 2014-03-24 16:29:00 | 3442.58 | 3445.79 | 3442.40 | 3444.73 | 41.97 | 144553.83 | 3444.05 2014-03-24 16:30:00 | 3444.24 | 3444.26 | 3443.33 | 3443.33 | 5.48 | 18873.76 | 3444.12 2014-03-24 16:31:00 | 3443.33 | 3444.00 | 3443.33 | 3444.00 | 16.93 | 58318.05 | 3443.84 2014-03-24 16:32:00 | 3444.00 | 3444.00 | 3443.07 | 3443.94 | 8.82 | 30375.69 | 3443.96 2014-03-24 16:33:00 | 3443.96 | 3443.96 | 3443.96 | 3443.96 | 1.22 | 4215.41 | 3443.96 2014-03-24 16:34:00 | 3443.96 | 3445.68 | 3443.09 | 3444.76 | 53.11 | 182952.38 | 3444.52 2014-03-24 16:35:00 | 3444.81 | 3450.08 | 3444.33 | 3449.97 | 56.94 | 196283.19 | 3447.44 2014-03-24 16:36:00 | 3447.09 | 3450.99 | 3446.16 | 3448.00 | 129.76 | 447489.83 | 3448.49 2014-03-24 16:37:00 | 3448.14 | 3450.20 | 3447.00 | 3448.30 | 54.16 | 186746.76 | 3448.31 2014-03-24 16:38:00 | 3447.53 | 3448.32 | 3446.92 | 3447.93 | 74.46 | 256715.15 | 3447.51 2014-03-24 16:39:00 | 3447.93 | 3447.95 | 3445.92 | 3446.00 | 65.10 | 224378.89 | 3446.73 2014-03-24 16:40:00 | 3447.22 | 3447.25 | 3445.88 | 3446.20 | 128.88 | 444173.95 | 3446.52 2014-03-24 16:41:00 | 3446.93 | 3446.93 | 3445.87 | 3445.93 | 3.10 | 10696.98 | 3446.19 2014-03-24 16:42:00 | 3445.93 | 3446.41 | 3445.93 | 3446.40 | 0.17 | 596.22 | 3446.35 2014-03-24 16:43:00 | 3445.99 | 3446.39 | 3444.84 | 3445.75 | 9.32 | 32119.63 | 3445.57 2014-03-24 16:44:00 | 3445.50 | 3448.00 | 3445.09 | 3446.02 | 28.08 | 96765.34 | 3446.18 2014-03-24 16:45:00 | 3446.34 | 3448.00 | 3445.20 | 3445.91 | 63.48 | 218775.81 | 3446.21 2014-03-24 16:46:00 | 3445.43 | 3447.35 | 3445.43 | 3447.00 | 47.96 | 165275.51 | 3446.18 2014-03-24 16:47:00 | 3447.00 | 3447.44 | 3445.54 | 3446.16 | 112.82 | 388803.13 | 3446.32 2014-03-24 16:48:00 | 3448.00 | 3448.00 | 3444.48 | 3444.90 | 69.05 | 237929.05 | 3445.65 2014-03-24 16:49:00 | 3445.24 | 3445.97 | 3444.54 | 3445.59 | 95.09 | 327588.17 | 3445.18 2014-03-24 16:50:00 | 3445.15 | 3446.09 | 3444.24 | 3446.03 | 52.90 | 182257.57 | 3445.32 2014-03-24 16:51:00 | 3446.07 | 3446.07 | 3444.11 | 3445.28 | 47.07 | 162154.62 | 3445.11 2014-03-24 16:52:00 | 3445.71 | 3445.88 | 3444.36 | 3445.36 | 63.81 | 219810.79 | 3445.04 2014-03-24 16:53:00 | 3444.35 | 3445.88 | 3444.26 | 3445.20 | 49.99 | 172212.59 | 3444.87 2014-03-24 16:54:00 | 3445.25 | 3445.84 | 3444.25 | 3445.20 | 128.53 | 442783.80 | 3444.98 2014-03-24 16:55:00 | 3444.50 | 3445.80 | 3444.32 | 3445.40 | 120.13 | 413846.24 | 3444.96 2014-03-24 16:56:00 | 3445.14 | 3445.85 | 3444.33 | 3444.92 | 142.93 | 492429.42 | 3445.15 2014-03-24 16:57:00 | 3444.29 | 3445.90 | 3444.29 | 3445.90 | 22.61 | 77896.31 | 3444.91 2014-03-24 16:58:00 | 3445.04 | 3446.23 | 3444.57 | 3445.47 | 92.45 | 318517.47 | 3445.48 2014-03-24 16:59:00 | 3445.31 | 3446.12 | 3445.00 | 3445.00 | 62.72 | 216111.63 | 3445.77 2014-03-24 17:00:00 | 3445.00 | 3445.75 | 3445.00 | 3445.75 | 21.47 | 73970.19 | 3445.60 2014-03-24 17:01:00 | 3446.00 | 3446.00 | 3446.00 | 3446.00 | 12.89 | 44432.72 | 3446.00 2014-03-24 17:02:00 | 3446.00 | 3449.00 | 3445.32 | 3446.16 | 17.96 | 61899.66 | 3446.91 2014-03-24 17:03:00 | 3446.07 | 3447.64 | 3445.42 | 3445.66 | 38.83 | 133845.48 | 3446.78 2014-03-24 17:04:00 | 3446.34 | 3446.34 | 3445.50 | 3445.64 | 7.76 | 26731.49 | 3445.67 2014-03-24 17:05:00 | 3445.91 | 3447.00 | 3445.91 | 3446.10 | 11.37 | 39174.43 | 3446.63 2014-03-24 17:06:00 | 3446.10 | 3449.00 | 3446.10 | 3448.00 | 41.92 | 144518.47 | 3447.56 2014-03-24 17:07:00 | 3446.52 | 3448.00 | 3446.52 | 3447.00 | 2.19 | 7556.39 | 3447.26 2014-03-24 17:08:00 | 3448.25 | 3449.99 | 3446.30 | 3448.84 | 78.44 | 270488.60 | 3448.22 2014-03-24 17:09:00 | 3447.94 | 3450.00 | 3447.48 | 3448.88 | 30.59 | 105520.39 | 3449.28 2014-03-24 17:10:00 | 3449.92 | 3451.00 | 3449.02 | 3449.10 | 52.15 | 179911.03 | 3450.14 2014-03-24 17:11:00 | 3450.89 | 3451.00 | 3447.02 | 3451.00 | 39.81 | 137329.97 | 3449.72 2014-03-24 17:12:00 | 3450.89 | 3452.00 | 3447.28 | 3451.76 | 61.83 | 213328.54 | 3450.13 2014-03-24 17:13:00 | 3451.22 | 3453.08 | 3450.86 | 3450.86 | 15.17 | 52363.72 | 3452.25 2014-03-24 17:14:00 | 3451.54 | 3453.42 | 3451.31 | 3452.41 | 39.77 | 137293.76 | 3452.28 2014-03-24 17:15:00 | 3452.20 | 3453.42 | 3451.03 | 3451.33 | 51.41 | 177475.36 | 3452.43 2014-03-24 17:16:00 | 3451.46 | 3455.00 | 3451.33 | 3451.70 | 53.76 | 185602.00 | 3452.42 2014-03-24 17:17:00 | 3452.74 | 3454.65 | 3451.42 | 3453.28 | 43.50 | 150186.58 | 3452.57 2014-03-24 17:18:00 | 3454.00 | 3455.00 | 3453.72 | 3455.00 | 8.26 | 28533.65 | 3454.44 2014-03-24 17:19:00 | 3454.00 | 3454.70 | 3453.17 | 3453.60 | 35.24 | 121738.23 | 3454.25 2014-03-24 17:20:00 | 3453.89 | 3454.80 | 3453.23 | 3453.82 | 54.56 | 188442.41 | 3453.86 2014-03-24 17:21:00 | 3454.20 | 3455.22 | 3452.74 | 3453.11 | 78.89 | 272482.01 | 3453.90 2014-03-24 17:22:00 | 3453.66 | 3455.28 | 3453.38 | 3454.86 | 75.29 | 260061.26 | 3454.22 2014-03-24 17:23:00 | 3454.25 | 3455.33 | 3453.42 | 3454.99 | 60.16 | 207824.68 | 3454.53 2014-03-24 17:24:00 | 3454.58 | 3456.71 | 3454.07 | 3455.02 | 41.04 | 141817.35 | 3455.34 2014-03-24 17:25:00 | 3455.02 | 3458.00 | 3455.02 | 3456.35 | 52.67 | 182070.95 | 3456.56 2014-03-24 17:26:00 | 3455.95 | 3460.78 | 3455.93 | 3456.67 | 26.45 | 91477.55 | 3458.38 2014-03-24 17:27:00 | 3456.75 | 3460.80 | 3455.00 | 3455.58 | 14.16 | 48962.83 | 3457.58 2014-03-24 17:28:00 | 3455.47 | 3459.00 | 3455.09 | 3455.30 | 34.25 | 118380.95 | 3456.08 2014-03-24 17:29:00 | 3456.00 | 3456.00 | 3455.28 | 3455.95 | 0.87 | 3006.38 | 3455.61 2014-03-24 17:30:00 | 3455.95 | 3456.37 | 3455.00 | 3455.90 | 15.79 | 54553.01 | 3455.78 2014-03-24 17:31:00 | 3456.49 | 3460.00 | 3455.00 | 3455.01 | 12.81 | 44270.06 | 3456.17 2014-03-24 17:32:00 | 3455.60 | 3457.58 | 3455.00 | 3456.11 | 27.41 | 94753.78 | 3456.53 2014-03-24 17:33:00 | 3455.00 | 3455.03 | 3454.70 | 3454.70 | 27.31 | 94338.53 | 3454.99 2014-03-24 17:34:00 | . | . | . | . | . | . | . 2014-03-24 17:35:00 | . | . | . | . | . | . | . 2014-03-24 17:36:00 | 3454.64 | 3454.64 | 3454.25 | 3454.25 | 0.06 | 207.27 | 3454.45 2014-03-24 17:37:00 | 3454.21 | 3454.25 | 3453.93 | 3454.25 | 2.04 | 7060.19 | 3454.11 2014-03-24 17:38:00 | 3454.11 | 3454.64 | 3452.98 | 3453.71 | 15.12 | 52196.28 | 3453.05 2014-03-24 17:39:00 | 3453.71 | 3453.71 | 3452.98 | 3453.69 | 6.98 | 24106.65 | 3453.68 2014-03-24 17:40:00 | 3453.69 | 3455.72 | 3452.64 | 3455.16 | 35.61 | 122997.62 | 3453.92 2014-03-24 17:41:00 | 3454.47 | 3456.77 | 3454.47 | 3456.77 | 34.23 | 118311.62 | 3456.27 2014-03-24 17:42:00 | 3455.63 | 3459.00 | 3454.78 | 3457.70 | 65.86 | 227672.45 | 3456.71 2014-03-24 17:43:00 | 3457.11 | 3458.77 | 3455.40 | 3457.44 | 38.59 | 133418.75 | 3457.16 2014-03-24 17:44:00 | 3458.31 | 3461.00 | 3458.31 | 3458.80 | 17.64 | 61054.67 | 3460.36 2014-03-24 17:45:00 | 3458.80 | 3458.80 | 3458.80 | 3458.80 | 4.61 | 15945.07 | 3458.80 2014-03-24 17:46:00 | 3458.80 | 3461.00 | 3458.80 | 3461.00 | 33.43 | 115666.00 | 3460.05 2014-03-24 17:47:00 | 3461.00 | 3461.44 | 3457.42 | 3457.42 | 24.93 | 86272.55 | 3460.18 2014-03-24 17:48:00 | 3457.89 | 3459.99 | 3457.73 | 3459.99 | 19.16 | 66275.71 | 3459.07 2014-03-24 17:49:00 | 3458.20 | 3459.98 | 3458.20 | 3458.70 | 29.37 | 101604.72 | 3459.12 2014-03-24 17:50:00 | 3459.09 | 3460.46 | 3458.42 | 3459.11 | 66.18 | 228928.84 | 3459.34 2014-03-24 17:51:00 | 3459.69 | 3460.45 | 3458.70 | 3459.34 | 40.13 | 138830.86 | 3459.79 2014-03-24 17:52:00 | 3459.33 | 3460.40 | 3458.20 | 3458.85 | 25.16 | 87032.58 | 3459.85 2014-03-24 17:53:00 | 3459.61 | 3460.40 | 3458.71 | 3458.85 | 25.32 | 87592.45 | 3459.42 2014-03-24 17:54:00 | 3459.02 | 3462.00 | 3459.01 | 3462.00 | 28.15 | 97402.17 | 3460.48 2014-03-24 17:55:00 | 3463.18 | 3465.00 | 3461.00 | 3462.53 | 80.86 | 279984.79 | 3462.80 2014-03-24 17:56:00 | 3464.28 | 3468.00 | 3462.05 | 3466.72 | 83.59 | 289649.01 | 3465.28 2014-03-24 17:57:00 | 3466.05 | 3471.69 | 3465.34 | 3471.69 | 55.66 | 193034.27 | 3468.16 2014-03-24 17:58:00 | 3470.67 | 3474.88 | 3468.03 | 3474.88 | 78.04 | 270939.62 | 3471.98 2014-03-24 17:59:00 | 3474.88 | 3480.00 | 3474.03 | 3476.17 | 118.27 | 411274.09 | 3477.56 2014-03-24 18:00:00 | 3478.00 | 3480.50 | 3477.40 | 3479.01 | 33.73 | 117339.84 | 3479.00 2014-03-24 18:01:00 | 3480.00 | 3480.50 | 3474.15 | 3477.87 | 43.16 | 150050.64 | 3476.61 2014-03-24 18:02:00 | 3477.89 | 3479.76 | 3476.06 | 3478.98 | 41.38 | 143897.28 | 3477.71 2014-03-24 18:03:00 | 3478.93 | 3483.99 | 3477.77 | 3482.00 | 50.78 | 176731.33 | 3480.26 2014-03-24 18:04:00 | 3482.00 | 3485.00 | 3480.56 | 3485.00 | 133.24 | 464191.50 | 3483.77 2014-03-24 18:05:00 | 3485.00 | 3485.12 | 3480.45 | 3485.00 | 55.40 | 192920.80 | 3482.64 2014-03-24 18:06:00 | 3483.45 | 3484.56 | 3480.88 | 3483.23 | 35.38 | 123225.48 | 3483.31 2014-03-24 18:07:00 | 3483.35 | 3484.35 | 3477.27 | 3477.27 | 21.11 | 73470.47 | 3481.02 2014-03-24 18:08:00 | 3477.25 | 3484.56 | 3477.16 | 3479.31 | 74.11 | 257862.71 | 3479.60 2014-03-24 18:09:00 | 3479.31 | 3484.56 | 3478.00 | 3481.12 | 73.87 | 257079.43 | 3480.11 2014-03-24 18:10:00 | 3483.20 | 3485.12 | 3481.51 | 3482.76 | 47.15 | 164231.75 | 3483.25 2014-03-24 18:11:00 | 3482.62 | 3484.99 | 3480.43 | 3482.61 | 50.97 | 177471.40 | 3482.22 2014-03-24 18:12:00 | 3484.00 | 3484.00 | 3481.83 | 3482.63 | 32.69 | 113866.31 | 3483.00 2014-03-24 18:13:00 | 3484.00 | 3484.00 | 3482.00 | 3482.38 | 21.58 | 75176.47 | 3483.13 2014-03-24 18:14:00 | 3483.96 | 3484.65 | 3482.40 | 3484.25 | 29.34 | 102211.81 | 3483.35 2014-03-24 18:15:00 | 3483.88 | 3485.12 | 3479.89 | 3481.88 | 61.74 | 215034.34 | 3482.96 2014-03-24 18:16:00 | 3481.83 | 3485.12 | 3481.66 | 3481.66 | 6.92 | 24086.79 | 3482.26 2014-03-24 18:17:00 | 3481.00 | 3484.00 | 3480.53 | 3480.64 | 36.25 | 126195.84 | 3481.55 2014-03-24 18:18:00 | 3480.99 | 3483.61 | 3480.50 | 3483.53 | 47.75 | 166254.70 | 3481.55 2014-03-24 18:19:00 | 3483.45 | 3485.12 | 3481.85 | 3484.25 | 74.81 | 260663.44 | 3484.57 2014-03-24 18:20:00 | 3485.10 | 3488.00 | 3483.85 | 3488.00 | 69.48 | 242218.58 | 3486.01 2014-03-24 18:21:00 | 3488.10 | 3490.00 | 3488.10 | 3489.93 | 39.32 | 137210.38 | 3489.67 2014-03-24 18:22:00 | 3489.93 | 3490.05 | 3488.04 | 3490.00 | 21.02 | 73356.04 | 3489.16 2014-03-24 18:23:00 | 3489.00 | 3492.64 | 3488.20 | 3490.82 | 17.59 | 61395.85 | 3490.78 2014-03-24 18:24:00 | 3489.97 | 3490.09 | 3488.00 | 3488.00 | 28.39 | 99030.17 | 3488.57 2014-03-24 18:25:00 | 3487.96 | 3489.62 | 3486.99 | 3489.62 | 17.42 | 60760.37 | 3487.17 2014-03-24 18:26:00 | 3488.92 | 3489.98 | 3487.08 | 3489.97 | 24.45 | 85294.25 | 3489.09 2014-03-24 18:27:00 | 3489.22 | 3489.86 | 3478.60 | 3487.29 | 42.08 | 146715.82 | 3486.43 2014-03-24 18:28:00 | 3487.03 | 3487.06 | 3485.30 | 3486.00 | 35.89 | 125114.89 | 3485.97 2014-03-24 18:29:00 | 3486.00 | 3486.00 | 3485.00 | 3485.33 | 17.18 | 59856.98 | 3485.12 2014-03-24 18:30:00 | 3485.45 | 3487.92 | 3485.45 | 3487.92 | 3.50 | 12188.58 | 3486.44 2014-03-24 18:31:00 | . | . | . | . | . | . | . 2014-03-24 18:32:00 | 3488.04 | 3488.04 | 3486.44 | 3487.04 | 52.82 | 184173.96 | 3486.95 2014-03-24 18:33:00 | 3487.11 | 3487.94 | 3486.23 | 3487.02 | 38.11 | 132887.97 | 3486.96 2014-03-24 18:34:00 | 3487.86 | 3490.67 | 3487.03 | 3489.57 | 49.72 | 173435.15 | 3488.10 2014-03-24 18:35:00 | 3489.95 | 3494.21 | 3489.22 | 3493.34 | 39.91 | 139333.43 | 3491.28 2014-03-24 18:36:00 | 3491.52 | 3495.00 | 3489.49 | 3491.48 | 63.94 | 223343.68 | 3493.13 2014-03-24 18:37:00 | 3493.98 | 3493.98 | 3490.45 | 3491.34 | 37.28 | 130199.18 | 3492.19 2014-03-24 18:38:00 | 3492.46 | 3495.00 | 3490.94 | 3495.00 | 50.29 | 175615.64 | 3492.34 2014-03-24 18:39:00 | 3495.00 | 3495.05 | 3490.72 | 3494.21 | 69.16 | 241553.24 | 3492.52 2014-03-24 18:40:00 | 3494.17 | 3495.60 | 3490.00 | 3490.89 | 31.81 | 111120.98 | 3493.49 2014-03-24 18:41:00 | 3490.83 | 3490.83 | 3489.50 | 3489.83 | 20.87 | 72840.98 | 3490.22 2014-03-24 18:42:00 | 3489.96 | 3493.77 | 3489.93 | 3491.29 | 41.23 | 143942.86 | 3491.39 2014-03-24 18:43:00 | 3490.02 | 3494.92 | 3490.00 | 3492.25 | 38.76 | 135356.93 | 3492.00 2014-03-24 18:44:00 | 3491.90 | 3494.98 | 3489.90 | 3492.41 | 44.23 | 154456.61 | 3491.89 2014-03-24 18:45:00 | 3492.07 | 3495.00 | 3490.65 | 3492.20 | 23.52 | 82158.50 | 3492.69 2014-03-24 18:46:00 | 3492.73 | 3495.00 | 3491.84 | 3493.24 | 7.14 | 24952.13 | 3492.74 2014-03-24 18:47:00 | 3493.24 | 3495.00 | 3492.49 | 3494.99 | 69.14 | 241547.92 | 3493.86 2014-03-24 18:48:00 | 3493.75 | 3494.99 | 3491.00 | 3494.50 | 54.69 | 191083.08 | 3494.19 2014-03-24 18:49:00 | 3493.96 | 3495.14 | 3493.23 | 3495.14 | 61.03 | 213273.62 | 3494.74 2014-03-24 18:50:00 | 3495.22 | 3496.74 | 3493.21 | 3493.24 | 60.39 | 211100.75 | 3495.51 2014-03-24 18:51:00 | 3495.93 | 3496.00 | 3493.21 | 3494.74 | 52.79 | 184463.57 | 3494.16 2014-03-24 18:52:00 | 3495.82 | 3495.82 | 3493.69 | 3495.50 | 25.23 | 88176.51 | 3494.49 2014-03-24 18:53:00 | 3495.50 | 3497.98 | 3495.00 | 3497.89 | 20.34 | 71123.39 | 3497.07 2014-03-24 18:54:00 | 3497.84 | 3500.00 | 3497.04 | 3500.00 | 91.12 | 318821.51 | 3498.92 2014-03-24 18:55:00 | 3498.40 | 3502.00 | 3496.10 | 3501.96 | 73.24 | 256358.82 | 3500.07 2014-03-24 18:56:00 | 3500.63 | 3505.00 | 3500.61 | 3504.00 | 60.05 | 210313.67 | 3502.25 2014-03-24 18:57:00 | 3503.14 | 3509.88 | 3502.33 | 3507.87 | 74.26 | 260348.42 | 3506.09 2014-03-24 18:58:00 | 3507.76 | 3510.00 | 3504.99 | 3507.19 | 99.74 | 349773.36 | 3506.85 2014-03-24 18:59:00 | 3507.42 | 3515.00 | 3507.42 | 3512.11 | 62.07 | 218024.88 | 3512.51 2014-03-24 19:00:00 | 3512.06 | 3520.00 | 3512.06 | 3514.35 | 70.61 | 248288.50 | 3516.14 2014-03-24 19:01:00 | 3513.29 | 3518.87 | 3513.29 | 3516.43 | 40.17 | 141193.12 | 3515.24 2014-03-24 19:02:00 | 3518.46 | 3519.00 | 3514.00 | 3515.70 | 28.11 | 98859.51 | 3517.51 2014-03-24 19:03:00 | 3516.21 | 3519.00 | 3515.04 | 3516.23 | 21.48 | 75520.45 | 3516.18 2014-03-24 19:04:00 | 3515.71 | 3516.23 | 3514.52 | 3515.15 | 34.60 | 121634.70 | 3515.15 2014-03-24 19:05:00 | 3515.56 | 3516.26 | 3511.00 | 3513.22 | 60.38 | 212068.85 | 3512.41 2014-03-24 19:06:00 | 3512.19 | 3515.00 | 3510.00 | 3514.87 | 74.18 | 260465.59 | 3511.50 2014-03-24 19:07:00 | 3514.72 | 3514.72 | 3511.00 | 3511.00 | 14.09 | 49498.43 | 3512.77 2014-03-24 19:08:00 | 3512.31 | 3512.70 | 3500.00 | 3504.26 | 70.66 | 247629.80 | 3504.77 2014-03-24 19:09:00 | 3504.24 | 3508.87 | 3496.34 | 3500.00 | 23.03 | 80658.52 | 3502.78 2014-03-24 19:10:00 | 3500.00 | 3500.00 | 3486.19 | 3494.65 | 64.00 | 223649.02 | 3494.41 2014-03-24 19:11:00 | 3494.65 | 3500.00 | 3493.42 | 3498.19 | 23.22 | 81244.19 | 3498.29 2014-03-24 19:12:00 | 3498.34 | 3505.00 | 3496.49 | 3503.29 | 48.71 | 170410.55 | 3498.18 2014-03-24 19:13:00 | 3504.90 | 3504.99 | 3494.70 | 3500.00 | 31.17 | 109062.38 | 3498.73 2014-03-24 19:14:00 | 3500.00 | 3500.00 | 3495.35 | 3499.94 | 49.79 | 174209.59 | 3498.68 2014-03-24 19:15:00 | 3496.38 | 3500.00 | 3496.38 | 3500.00 | 33.05 | 115650.70 | 3498.84 2014-03-24 19:16:00 | 3499.93 | 3500.00 | 3497.18 | 3499.05 | 50.64 | 177184.45 | 3498.97 2014-03-24 19:17:00 | 3499.05 | 3502.66 | 3497.10 | 3502.66 | 33.78 | 118191.75 | 3499.18 2014-03-24 19:18:00 | 3500.00 | 3504.99 | 3499.63 | 3504.36 | 28.44 | 99610.79 | 3502.00 2014-03-24 19:19:00 | 3500.22 | 3504.39 | 3499.25 | 3500.60 | 105.72 | 370091.41 | 3500.71 2014-03-24 19:20:00 | 3499.61 | 3502.00 | 3499.61 | 3500.00 | 48.72 | 170557.05 | 3501.05 2014-03-24 19:21:00 | 3500.28 | 3504.99 | 3500.00 | 3501.67 | 27.97 | 97952.22 | 3502.05 2014-03-24 19:22:00 | 3501.99 | 3504.97 | 3500.10 | 3502.85 | 19.22 | 67319.14 | 3502.37 2014-03-24 19:23:00 | 3501.88 | 3504.99 | 3501.54 | 3501.57 | 22.04 | 77200.58 | 3502.59 2014-03-24 19:24:00 | 3501.52 | 3505.01 | 3498.04 | 3499.76 | 81.53 | 285402.81 | 3500.76 2014-03-24 19:25:00 | 3500.00 | 3500.00 | 3498.35 | 3498.78 | 41.06 | 143668.96 | 3499.09 2014-03-24 19:26:00 | 3498.40 | 3500.00 | 3498.29 | 3500.00 | 5.66 | 19802.61 | 3499.31 2014-03-24 19:27:00 | 3500.00 | 3500.00 | 3500.00 | 3500.00 | 7.36 | 25742.50 | 3500.00 2014-03-24 19:28:00 | 3500.00 | 3506.54 | 3499.90 | 3502.00 | 57.12 | 199905.62 | 3500.05 2014-03-24 19:29:00 | 3502.08 | 3508.31 | 3498.11 | 3508.31 | 24.68 | 86393.61 | 3500.41 2014-03-24 19:30:00 | 3500.27 | 3508.87 | 3500.10 | 3501.54 | 28.83 | 100976.96 | 3502.62 2014-03-24 19:31:00 | 3502.53 | 3506.91 | 3499.90 | 3503.24 | 42.52 | 148938.77 | 3502.79 2014-03-24 19:32:00 | 3501.02 | 3507.74 | 3500.00 | 3507.14 | 44.10 | 154449.29 | 3501.93 2014-03-24 19:33:00 | 3507.12 | 3508.69 | 3505.70 | 3507.46 | 26.21 | 91930.25 | 3507.32 2014-03-24 19:34:00 | 3506.28 | 3506.28 | 3503.35 | 3503.41 | 21.76 | 76254.49 | 3504.99 2014-03-24 19:35:00 | 3503.95 | 3503.95 | 3500.00 | 3502.64 | 27.51 | 96322.65 | 3501.88 2014-03-24 19:36:00 | 3501.54 | 3502.71 | 3500.13 | 3501.00 | 11.10 | 38870.38 | 3501.84 2014-03-24 19:37:00 | 3500.05 | 3500.91 | 3498.96 | 3499.98 | 34.01 | 119013.57 | 3499.68 2014-03-24 19:38:00 | 3500.04 | 3500.25 | 3500.02 | 3500.25 | 0.60 | 2100.03 | 3500.05 2014-03-24 19:39:00 | 3500.00 | 3500.00 | 3500.00 | 3500.00 | 0.71 | 2474.50 | 3500.00 2014-03-24 19:40:00 | 3500.00 | 3502.79 | 3498.66 | 3498.66 | 35.90 | 125637.86 | 3499.95 2014-03-24 19:41:00 | 3498.76 | 3502.58 | 3498.74 | 3500.00 | 27.26 | 95407.82 | 3500.31 2014-03-24 19:42:00 | 3500.00 | 3503.00 | 3500.00 | 3501.62 | 12.30 | 43070.12 | 3501.92 2014-03-24 19:43:00 | 3501.11 | 3502.97 | 3500.00 | 3500.00 | 37.75 | 132170.16 | 3501.10 2014-03-24 19:44:00 | 3500.00 | 3501.19 | 3499.00 | 3500.00 | 16.59 | 58061.96 | 3500.24 2014-03-24 19:45:00 | 3500.78 | 3502.98 | 3497.00 | 3498.75 | 37.02 | 129549.73 | 3499.83 2014-03-24 19:46:00 | 3497.14 | 3500.41 | 3497.00 | 3500.41 | 43.18 | 151062.80 | 3498.61 2014-03-24 19:47:00 | 3500.49 | 3501.83 | 3498.65 | 3500.38 | 40.02 | 140110.92 | 3500.94 2014-03-24 19:48:00 | 3500.38 | 3502.36 | 3492.25 | 3497.21 | 36.08 | 126187.66 | 3497.54 2014-03-24 19:49:00 | 3497.01 | 3500.12 | 3494.31 | 3499.09 | 51.50 | 180159.41 | 3498.58 2014-03-24 19:50:00 | 3500.87 | 3501.53 | 3498.15 | 3499.54 | 29.25 | 102370.21 | 3499.84 2014-03-24 19:51:00 | 3500.35 | 3503.00 | 3498.88 | 3500.48 | 26.58 | 93030.23 | 3499.75 2014-03-24 19:52:00 | 3500.23 | 3500.23 | 3497.87 | 3497.87 | 3.47 | 12149.61 | 3499.31 2014-03-24 19:53:00 | 3498.35 | 3498.35 | 3496.89 | 3497.51 | 2.84 | 9939.30 | 3497.29 2014-03-24 19:54:00 | 3495.45 | 3498.35 | 3490.85 | 3497.56 | 27.00 | 94348.63 | 3494.78 2014-03-24 19:55:00 | 3498.34 | 3499.98 | 3494.00 | 3499.98 | 52.79 | 184512.91 | 3495.49 2014-03-24 19:56:00 | 3496.59 | 3500.00 | 3494.02 | 3496.29 | 56.24 | 196697.94 | 3497.41 2014-03-24 19:57:00 | 3496.23 | 3500.00 | 3494.61 | 3494.90 | 14.33 | 50085.90 | 3495.67 2014-03-24 19:58:00 | 3495.90 | 3499.98 | 3494.23 | 3495.66 | 17.31 | 60519.45 | 3495.61 2014-03-24 19:59:00 | 3495.69 | 3498.10 | 3495.57 | 3495.64 | 30.97 | 108291.65 | 3496.32 2014-03-24 20:00:00 | 3495.66 | 3499.00 | 3494.15 | 3495.87 | 25.45 | 88960.89 | 3495.93 2014-03-24 20:01:00 | 3495.88 | 3499.69 | 3494.15 | 3497.72 | 48.52 | 169678.98 | 3496.88 2014-03-24 20:02:00 | 3497.72 | 3500.68 | 3495.88 | 3500.68 | 48.53 | 169799.19 | 3498.85 2014-03-24 20:03:00 | 3500.70 | 3500.99 | 3499.17 | 3500.45 | 14.92 | 52219.88 | 3500.46 2014-03-24 20:04:00 | 3500.54 | 3503.00 | 3499.57 | 3501.19 | 28.86 | 101036.10 | 3501.39 2014-03-24 20:05:00 | 3501.12 | 3502.99 | 3500.61 | 3501.86 | 9.89 | 34638.43 | 3501.66 2014-03-24 20:06:00 | 3502.34 | 3502.57 | 3500.61 | 3502.57 | 63.94 | 223892.05 | 3501.60 2014-03-24 20:07:00 | 3502.60 | 3505.00 | 3502.57 | 3505.00 | 57.39 | 201107.16 | 3504.34 2014-03-24 20:08:00 | 3505.29 | 3517.03 | 3505.20 | 3516.84 | 33.97 | 119271.79 | 3511.40 2014-03-24 20:09:00 | 3515.66 | 3518.19 | 3513.00 | 3514.32 | 54.46 | 191480.27 | 3515.72 2014-03-24 20:10:00 | 3513.88 | 3515.57 | 3510.66 | 3515.53 | 49.16 | 172737.13 | 3513.92 2014-03-24 20:11:00 | 3515.53 | 3515.53 | 3512.06 | 3514.23 | 4.85 | 17056.45 | 3513.90 2014-03-24 20:12:00 | 3514.08 | 3515.12 | 3514.08 | 3514.20 | 13.31 | 46776.29 | 3514.37 2014-03-24 20:13:00 | 3515.10 | 3518.93 | 3514.82 | 3516.75 | 41.80 | 146957.89 | 3515.74 2014-03-24 20:14:00 | 3516.87 | 3519.81 | 3514.00 | 3515.00 | 43.17 | 151811.62 | 3516.84 2014-03-24 20:15:00 | 3514.70 | 3515.31 | 3513.08 | 3513.96 | 12.47 | 43821.97 | 3514.47 2014-03-24 20:16:00 | 3513.80 | 3513.80 | 3513.00 | 3513.04 | 9.41 | 33055.99 | 3513.23 2014-03-24 20:17:00 | 3513.04 | 3519.00 | 3513.00 | 3516.07 | 60.17 | 211494.79 | 3515.19 2014-03-24 20:18:00 | 3517.00 | 3520.00 | 3514.55 | 3515.70 | 41.90 | 147424.26 | 3518.14 2014-03-24 20:19:00 | 3517.18 | 3518.81 | 3515.00 | 3515.00 | 31.82 | 111912.73 | 3517.17 2014-03-24 20:20:00 | 3515.00 | 3518.03 | 3515.00 | 3516.06 | 72.08 | 253436.38 | 3516.09 2014-03-24 20:21:00 | 3516.36 | 3516.36 | 3514.51 | 3515.00 | 9.54 | 33522.97 | 3515.41 2014-03-24 20:22:00 | 3514.91 | 3516.73 | 3513.30 | 3516.61 | 39.61 | 139259.63 | 3515.41 2014-03-24 20:23:00 | 3516.63 | 3519.00 | 3516.45 | 3519.00 | 22.48 | 79077.68 | 3517.69 2014-03-24 20:24:00 | 3517.40 | 3518.34 | 3515.00 | 3515.11 | 13.28 | 46694.04 | 3515.59 2014-03-24 20:25:00 | 3515.11 | 3518.99 | 3515.11 | 3516.55 | 27.23 | 95766.51 | 3517.47 2014-03-24 20:26:00 | 3516.57 | 3518.75 | 3515.00 | 3515.00 | 67.63 | 237778.21 | 3515.71 2014-03-24 20:27:00 | 3515.00 | 3520.00 | 3515.00 | 3518.90 | 45.76 | 160931.16 | 3517.08 2014-03-24 20:28:00 | 3516.94 | 3518.09 | 3515.82 | 3516.60 | 33.00 | 116060.21 | 3517.19 2014-03-24 20:29:00 | 3516.50 | 3517.18 | 3515.72 | 3516.59 | 49.91 | 175521.32 | 3516.55 2014-03-24 20:30:00 | 3516.70 | 3518.01 | 3515.69 | 3515.69 | 41.42 | 145676.34 | 3516.97 2014-03-24 20:31:00 | 3515.74 | 3518.96 | 3515.00 | 3515.06 | 19.12 | 67244.14 | 3516.22 2014-03-24 20:32:00 | 3515.00 | 3519.00 | 3515.00 | 3518.64 | 81.12 | 285241.91 | 3516.30 2014-03-24 20:33:00 | 3517.50 | 3519.00 | 3516.24 | 3518.60 | 21.40 | 75271.05 | 3517.50 2014-03-24 20:34:00 | 3518.64 | 3518.66 | 3515.00 | 3516.79 | 59.91 | 210640.78 | 3516.13 2014-03-24 20:35:00 | 3516.41 | 3518.84 | 3515.52 | 3515.61 | 18.87 | 66365.51 | 3517.36 2014-03-24 20:36:00 | 3516.31 | 3518.28 | 3515.33 | 3517.45 | 26.97 | 94870.04 | 3517.35 2014-03-24 20:37:00 | 3516.48 | 3519.00 | 3516.10 | 3518.61 | 27.78 | 97711.20 | 3517.70 2014-03-24 20:38:00 | 3517.72 | 3519.00 | 3516.02 | 3518.22 | 11.70 | 41161.74 | 3517.80 2014-03-24 20:39:00 | 3517.91 | 3520.00 | 3516.87 | 3516.87 | 23.10 | 81243.10 | 3517.63 2014-03-24 20:40:00 | 3516.80 | 3518.60 | 3516.38 | 3517.66 | 22.36 | 78645.25 | 3517.54 2014-03-24 20:41:00 | 3518.44 | 3518.91 | 3516.56 | 3517.16 | 33.71 | 118581.72 | 3517.60 2014-03-24 20:42:00 | 3517.73 | 3517.77 | 3515.56 | 3517.71 | 24.87 | 87456.44 | 3517.25 2014-03-24 20:43:00 | 3516.89 | 3518.34 | 3515.63 | 3517.84 | 36.53 | 128492.35 | 3516.97 2014-03-24 20:44:00 | 3517.86 | 3519.90 | 3517.86 | 3519.90 | 1.86 | 6552.85 | 3519.26 2014-03-24 20:45:00 | 3520.00 | 3520.00 | 3519.94 | 3520.00 | 23.37 | 82276.44 | 3520.00 2014-03-24 20:46:00 | 3519.95 | 3525.00 | 3519.30 | 3521.44 | 33.55 | 118160.87 | 3521.72 2014-03-24 20:47:00 | 3521.37 | 3521.37 | 3519.98 | 3520.24 | 7.20 | 25344.18 | 3520.02 2014-03-24 20:48:00 | 3520.18 | 3522.00 | 3519.50 | 3520.23 | 29.62 | 104282.77 | 3520.21 2014-03-24 20:49:00 | 3519.78 | 3522.24 | 3519.76 | 3520.26 | 34.91 | 122905.20 | 3521.13 2014-03-24 20:50:00 | 3522.22 | 3524.98 | 3520.46 | 3520.46 | 33.18 | 116844.42 | 3521.74 2014-03-24 20:51:00 | 3520.92 | 3525.12 | 3520.35 | 3523.21 | 34.77 | 122503.21 | 3522.84 2014-03-24 20:52:00 | 3522.60 | 3529.00 | 3521.17 | 3528.79 | 37.72 | 132923.87 | 3523.96 2014-03-24 20:53:00 | 3528.86 | 3530.00 | 3523.82 | 3530.00 | 75.94 | 267891.12 | 3527.76 2014-03-24 20:54:00 | 3529.99 | 3536.00 | 3526.60 | 3532.56 | 35.23 | 124356.29 | 3530.24 2014-03-24 20:55:00 | 3531.19 | 3539.46 | 3530.00 | 3531.08 | 44.66 | 157817.46 | 3533.60 2014-03-24 20:56:00 | 3529.44 | 3537.48 | 3527.84 | 3533.76 | 47.14 | 166564.42 | 3533.25 2014-03-24 20:57:00 | 3534.00 | 3539.50 | 3534.00 | 3539.50 | 19.78 | 69955.31 | 3536.85 2014-03-24 20:58:00 | 3539.50 | 3542.50 | 3534.19 | 3542.48 | 40.13 | 142004.94 | 3538.89 2014-03-24 20:59:00 | 3536.26 | 3542.47 | 3535.91 | 3538.23 | 22.14 | 78345.73 | 3538.49 2014-03-24 21:00:00 | 3537.60 | 3544.00 | 3537.60 | 3542.92 | 43.44 | 153904.41 | 3542.67 2014-03-24 21:01:00 | 3542.92 | 3543.46 | 3539.84 | 3542.00 | 47.78 | 169219.61 | 3541.34 2014-03-24 21:02:00 | 3542.08 | 3542.96 | 3537.60 | 3541.59 | 68.53 | 242680.97 | 3541.39 2014-03-24 21:03:00 | 3541.34 | 3543.50 | 3538.55 | 3543.50 | 28.82 | 102071.38 | 3541.19 2014-03-24 21:04:00 | 3542.63 | 3542.96 | 3540.18 | 3542.00 | 24.35 | 86234.96 | 3541.91 2014-03-24 21:05:00 | 3541.92 | 3541.92 | 3540.34 | 3541.29 | 20.71 | 73332.13 | 3541.25 2014-03-24 21:06:00 | 3541.69 | 3541.91 | 3537.53 | 3537.53 | 40.02 | 141676.90 | 3540.51 2014-03-24 21:07:00 | 3537.56 | 3542.12 | 3537.56 | 3541.11 | 13.72 | 48556.88 | 3539.13 2014-03-24 21:08:00 | 3541.10 | 3543.00 | 3540.46 | 3542.52 | 8.91 | 31554.64 | 3541.88 2014-03-24 21:09:00 | 3543.00 | 3543.01 | 3539.54 | 3539.66 | 37.84 | 133991.42 | 3541.28 2014-03-24 21:10:00 | 3541.08 | 3543.50 | 3541.08 | 3543.50 | 31.89 | 112960.22 | 3542.63 2014-03-24 21:11:00 | 3543.50 | 3544.00 | 3543.00 | 3544.00 | 10.02 | 35517.65 | 3543.26 2014-03-24 21:12:00 | 3544.02 | 3547.00 | 3544.00 | 3546.88 | 15.13 | 53641.39 | 3544.66 2014-03-24 21:13:00 | 3546.88 | 3547.11 | 3544.31 | 3546.35 | 52.43 | 185921.06 | 3545.81 2014-03-24 21:14:00 | 3546.25 | 3546.25 | 3544.49 | 3546.00 | 9.74 | 34529.68 | 3545.14 2014-03-24 21:15:00 | 3546.24 | 3547.11 | 3546.00 | 3546.92 | 20.18 | 71586.98 | 3546.72 2014-03-24 21:16:00 | 3545.55 | 3550.00 | 3544.45 | 3547.34 | 119.15 | 422739.35 | 3547.90 2014-03-24 21:17:00 | 3547.61 | 3550.00 | 3546.96 | 3546.96 | 54.21 | 192408.15 | 3549.11 2014-03-24 21:18:00 | 3548.05 | 3548.05 | 3545.71 | 3547.32 | 37.82 | 134144.91 | 3546.84 2014-03-24 21:19:00 | 3547.42 | 3547.98 | 3544.00 | 3546.97 | 34.06 | 120769.31 | 3546.20 2014-03-24 21:20:00 | 3546.95 | 3547.00 | 3544.21 | 3544.49 | 19.06 | 67591.79 | 3545.52 2014-03-24 21:21:00 | 3544.49 | 3548.00 | 3544.49 | 3544.55 | 28.81 | 102141.90 | 3545.98 2014-03-24 21:22:00 | 3546.77 | 3548.00 | 3545.21 | 3548.00 | 33.74 | 119679.73 | 3547.22 2014-03-24 21:23:00 | 3548.00 | 3549.97 | 3544.17 | 3547.46 | 40.96 | 145241.05 | 3546.36 2014-03-24 21:24:00 | 3547.40 | 3549.94 | 3544.00 | 3546.76 | 27.23 | 96583.01 | 3547.06 2014-03-24 21:25:00 | 3548.56 | 3549.42 | 3545.56 | 3545.67 | 55.08 | 195332.77 | 3546.41 2014-03-24 21:26:00 | 3545.71 | 3547.92 | 3545.00 | 3546.57 | 53.92 | 191195.81 | 3545.98 2014-03-24 21:27:00 | 3545.55 | 3546.79 | 3545.15 | 3545.92 | 43.53 | 154358.95 | 3545.79 2014-03-24 21:28:00 | 3545.95 | 3546.00 | 3545.10 | 3546.00 | 4.97 | 17613.28 | 3545.35 2014-03-24 21:29:00 | 3546.00 | 3548.96 | 3546.00 | 3548.00 | 3.95 | 14023.39 | 3546.63 2014-03-24 21:30:00 | 3546.73 | 3546.77 | 3545.00 | 3545.80 | 10.31 | 36558.32 | 3545.91 2014-03-24 21:31:00 | 3545.01 | 3545.01 | 3542.69 | 3542.69 | 15.38 | 54489.33 | 3543.79 2014-03-24 21:32:00 | 3542.69 | 3545.01 | 3542.47 | 3544.20 | 44.42 | 157429.09 | 3543.94 2014-03-24 21:33:00 | 3543.30 | 3545.11 | 3543.18 | 3544.59 | 17.87 | 63347.04 | 3544.09 2014-03-24 21:34:00 | 3544.59 | 3547.93 | 3544.59 | 3545.02 | 4.04 | 14325.57 | 3545.06 2014-03-24 21:35:00 | 3544.10 | 3546.03 | 3543.10 | 3543.93 | 36.50 | 129377.16 | 3544.48 2014-03-24 21:36:00 | 3543.93 | 3546.58 | 3541.07 | 3542.29 | 45.57 | 161467.06 | 3543.20 2014-03-24 21:37:00 | 3544.07 | 3545.37 | 3540.67 | 3545.29 | 50.58 | 179199.58 | 3543.03 2014-03-24 21:38:00 | 3543.99 | 3545.11 | 3542.99 | 3543.46 | 19.60 | 69436.56 | 3543.59 2014-03-24 21:39:00 | 3544.66 | 3547.78 | 3539.00 | 3542.78 | 8.88 | 31445.52 | 3542.76 2014-03-24 21:40:00 | 3545.00 | 3547.52 | 3545.00 | 3547.49 | 37.61 | 133395.44 | 3546.43 2014-03-24 21:41:00 | 3547.69 | 3547.70 | 3542.65 | 3542.65 | 33.65 | 119316.19 | 3546.22 2014-03-24 21:42:00 | 3542.63 | 3547.70 | 3542.08 | 3547.67 | 55.77 | 197723.19 | 3545.59 2014-03-24 21:43:00 | 3547.67 | 3547.67 | 3545.76 | 3547.49 | 27.68 | 98162.71 | 3546.98 2014-03-24 21:44:00 | 3547.49 | 3547.70 | 3546.53 | 3547.50 | 1.11 | 3919.77 | 3547.31 2014-03-24 21:45:00 | 3547.50 | 3547.50 | 3545.89 | 3547.44 | 15.00 | 53187.96 | 3546.57 2014-03-24 21:46:00 | 3546.47 | 3547.38 | 3544.32 | 3544.64 | 48.35 | 171459.69 | 3546.22 2014-03-24 21:47:00 | 3546.05 | 3547.00 | 3544.70 | 3546.88 | 27.36 | 97024.12 | 3546.46 2014-03-24 21:48:00 | 3546.04 | 3547.42 | 3544.98 | 3546.39 | 47.22 | 167460.36 | 3546.24 2014-03-24 21:49:00 | 3545.26 | 3546.39 | 3539.75 | 3541.76 | 40.30 | 142686.48 | 3540.78 2014-03-24 21:50:00 | 3540.24 | 3543.00 | 3537.46 | 3538.26 | 53.58 | 189648.79 | 3539.74 2014-03-24 21:51:00 | 3538.26 | 3538.26 | 3537.68 | 3537.68 | 1.89 | 6672.99 | 3538.17 2014-03-24 21:52:00 | 3538.26 | 3538.26 | 3533.77 | 3533.77 | 31.70 | 112099.93 | 3536.28 2014-03-24 21:53:00 | 3533.77 | 3538.26 | 3533.75 | 3538.26 | 23.00 | 81338.49 | 3535.84 2014-03-24 21:54:00 | 3537.69 | 3538.26 | 3523.00 | 3534.73 | 34.60 | 122183.42 | 3531.31 2014-03-24 21:55:00 | 3537.05 | 3537.05 | 3524.20 | 3524.26 | 51.25 | 180907.94 | 3530.12 2014-03-24 21:56:00 | 3526.58 | 3534.35 | 3523.00 | 3523.00 | 42.93 | 151447.06 | 3527.44 2014-03-24 21:57:00 | 3523.26 | 3527.84 | 3523.00 | 3527.84 | 44.68 | 157484.61 | 3524.49 2014-03-24 21:58:00 | 3527.82 | 3530.59 | 3524.75 | 3530.59 | 24.29 | 85697.26 | 3528.38 2014-03-24 21:59:00 | 3529.03 | 3532.49 | 3526.64 | 3529.75 | 29.19 | 103007.32 | 3529.10 2014-03-24 22:00:00 | 3527.03 | 3534.00 | 3527.03 | 3531.90 | 42.81 | 151153.24 | 3531.21 2014-03-24 22:01:00 | 3531.99 | 3535.00 | 3526.51 | 3528.38 | 86.68 | 306176.67 | 3532.18 2014-03-24 22:02:00 | 3531.86 | 3535.00 | 3528.52 | 3531.05 | 32.34 | 114159.63 | 3529.76 2014-03-24 22:03:00 | 3530.42 | 3531.05 | 3529.29 | 3531.05 | 56.67 | 200068.63 | 3530.23 2014-03-24 22:04:00 | 3531.05 | 3534.89 | 3531.05 | 3533.71 | 45.46 | 160617.85 | 3533.40 2014-03-24 22:05:00 | 3534.53 | 3535.44 | 3531.96 | 3532.43 | 27.89 | 98538.05 | 3532.97 2014-03-24 22:06:00 | 3532.60 | 3533.96 | 3531.13 | 3531.79 | 18.88 | 66681.36 | 3532.79 2014-03-24 22:07:00 | 3531.72 | 3532.95 | 3527.42 | 3531.33 | 28.68 | 101235.43 | 3530.32 2014-03-24 22:08:00 | 3531.69 | 3534.19 | 3531.69 | 3533.53 | 51.28 | 181187.80 | 3533.10 2014-03-24 22:09:00 | 3534.21 | 3535.65 | 3533.03 | 3535.39 | 48.80 | 172492.72 | 3534.69 2014-03-24 22:10:00 | 3534.31 | 3535.64 | 3534.00 | 3535.31 | 55.24 | 195266.46 | 3534.75 2014-03-24 22:11:00 | 3535.31 | 3535.63 | 3533.94 | 3534.35 | 23.44 | 82841.68 | 3534.80 2014-03-24 22:12:00 | 3535.62 | 3535.62 | 3534.01 | 3534.14 | 60.23 | 212876.42 | 3534.51 2014-03-24 22:13:00 | 3534.14 | 3537.39 | 3532.00 | 3537.30 | 53.45 | 188911.78 | 3534.43 2014-03-24 22:14:00 | 3535.43 | 3540.70 | 3534.67 | 3539.09 | 38.59 | 136497.43 | 3536.75 2014-03-24 22:15:00 | 3540.53 | 3549.90 | 3540.53 | 3543.17 | 49.03 | 173809.23 | 3545.25 2014-03-24 22:16:00 | 3543.20 | 3549.71 | 3543.17 | 3547.66 | 86.14 | 305649.87 | 3548.46 2014-03-24 22:17:00 | 3544.30 | 3548.29 | 3544.30 | 3547.96 | 16.25 | 57615.93 | 3546.69 2014-03-24 22:18:00 | 3547.66 | 3548.00 | 3545.00 | 3547.98 | 51.64 | 183121.70 | 3545.85 2014-03-24 22:19:00 | 3547.96 | 3550.00 | 3545.14 | 3549.99 | 30.39 | 107830.28 | 3548.22 2014-03-24 22:20:00 | 3550.00 | 3550.00 | 3545.10 | 3550.00 | 34.15 | 121189.10 | 3549.04 2014-03-24 22:21:00 | 3550.00 | 3554.00 | 3547.33 | 3550.09 | 41.79 | 148350.31 | 3549.98 2014-03-24 22:22:00 | 3550.09 | 3550.09 | 3546.51 | 3548.28 | 51.36 | 182237.56 | 3548.31 2014-03-24 22:23:00 | 3547.62 | 3551.14 | 3545.08 | 3545.50 | 49.22 | 174616.04 | 3548.02 2014-03-24 22:24:00 | 3545.50 | 3551.17 | 3537.62 | 3546.78 | 53.66 | 190187.20 | 3544.24 2014-03-24 22:25:00 | 3544.29 | 3549.51 | 3544.27 | 3547.92 | 55.00 | 195003.78 | 3545.85 2014-03-24 22:26:00 | 3547.94 | 3550.00 | 3545.96 | 3548.38 | 81.02 | 287469.94 | 3548.05 2014-03-24 22:27:00 | 3549.08 | 3553.92 | 3548.56 | 3550.52 | 23.10 | 81987.45 | 3549.55 2014-03-24 22:28:00 | 3550.47 | 3553.46 | 3549.61 | 3552.99 | 25.01 | 88823.46 | 3551.38 2014-03-24 22:29:00 | 3552.95 | 3554.00 | 3550.14 | 3553.35 | 77.68 | 275907.07 | 3551.66 2014-03-24 22:30:00 | 3553.05 | 3553.90 | 3550.36 | 3551.59 | 34.17 | 121382.72 | 3552.01 2014-03-24 22:31:00 | 3551.15 | 3552.00 | 3550.00 | 3551.93 | 88.27 | 313441.11 | 3551.06 2014-03-24 22:32:00 | 3551.95 | 3554.00 | 3542.17 | 3543.23 | 58.08 | 206136.92 | 3549.07 2014-03-24 22:33:00 | 3542.41 | 3555.00 | 3540.46 | 3550.00 | 60.75 | 215468.64 | 3547.04 2014-03-24 22:34:00 | 3552.09 | 3556.22 | 3548.06 | 3553.50 | 71.65 | 254500.16 | 3552.04 2014-03-24 22:35:00 | 3551.04 | 3554.13 | 3550.42 | 3554.13 | 48.49 | 172216.92 | 3551.52 2014-03-24 22:36:00 | 3551.46 | 3555.71 | 3551.46 | 3555.71 | 33.78 | 120050.92 | 3553.38 2014-03-24 22:37:00 | 3555.04 | 3559.98 | 3553.56 | 3559.70 | 36.20 | 128765.62 | 3556.96 2014-03-24 22:38:00 | 3558.82 | 3560.00 | 3556.39 | 3559.09 | 26.46 | 94166.03 | 3559.08 2014-03-24 22:39:00 | 3559.98 | 3566.00 | 3559.11 | 3566.00 | 99.24 | 353549.03 | 3562.67 2014-03-24 22:40:00 | 3564.57 | 3566.00 | 3563.00 | 3565.52 | 28.22 | 100610.20 | 3564.70 2014-03-24 22:41:00 | 3565.67 | 3565.91 | 3561.40 | 3563.38 | 79.03 | 281681.80 | 3564.19 2014-03-24 22:42:00 | 3562.28 | 3565.59 | 3560.00 | 3564.76 | 67.90 | 241972.90 | 3563.72 2014-03-24 22:43:00 | 3564.67 | 3565.98 | 3558.50 | 3565.31 | 67.96 | 242156.23 | 3563.01 2014-03-24 22:44:00 | 3563.66 | 3563.73 | 3561.39 | 3561.78 | 58.80 | 209458.58 | 3562.28 2014-03-24 22:45:00 | 3561.36 | 3566.00 | 3560.68 | 3560.70 | 30.39 | 108216.61 | 3561.16 2014-03-24 22:46:00 | 3560.80 | 3565.89 | 3560.80 | 3561.36 | 18.48 | 65845.58 | 3562.30 2014-03-24 22:47:00 | 3561.39 | 3561.50 | 3558.79 | 3560.65 | 11.04 | 39308.49 | 3560.55 2014-03-24 22:48:00 | 3562.48 | 3565.66 | 3560.70 | 3560.70 | 35.12 | 125100.31 | 3562.49 2014-03-24 22:49:00 | 3560.71 | 3562.45 | 3558.65 | 3559.30 | 41.90 | 149182.99 | 3560.37 2014-03-24 22:50:00 | 3559.23 | 3566.00 | 3558.91 | 3563.25 | 39.31 | 140097.54 | 3564.01 2014-03-24 22:51:00 | 3563.55 | 3566.00 | 3560.00 | 3563.88 | 99.46 | 354472.50 | 3563.93 2014-03-24 22:52:00 | 3563.09 | 3566.92 | 3562.12 | 3564.39 | 52.31 | 186460.37 | 3564.25 2014-03-24 22:53:00 | 3564.49 | 3568.26 | 3562.86 | 3567.27 | 23.45 | 83635.94 | 3566.56 2014-03-24 22:54:00 | 3565.67 | 3569.95 | 3565.67 | 3569.10 | 16.60 | 59222.64 | 3568.49 2014-03-24 22:55:00 | 3569.95 | 3573.01 | 3569.16 | 3572.07 | 23.92 | 85389.26 | 3570.53 2014-03-24 22:56:00 | 3572.90 | 3579.99 | 3572.07 | 3579.99 | 44.73 | 159973.84 | 3576.27 2014-03-24 22:57:00 | 3579.99 | 3583.00 | 3579.99 | 3580.94 | 47.36 | 169560.38 | 3580.62 2014-03-24 22:58:00 | 3580.94 | 3584.00 | 3580.10 | 3581.71 | 26.35 | 94408.31 | 3582.45 2014-03-24 22:59:00 | 3581.10 | 3583.03 | 3571.01 | 3579.77 | 64.79 | 232008.56 | 3580.93 2014-03-24 23:00:00 | 3576.87 | 3579.69 | 3570.00 | 3579.00 | 52.89 | 189056.02 | 3574.85 2014-03-24 23:01:00 | 3577.58 | 3579.00 | 3575.20 | 3577.22 | 50.09 | 179117.91 | 3576.21 2014-03-24 23:02:00 | 3578.42 | 3581.79 | 3576.21 | 3581.79 | 57.85 | 206988.04 | 3578.14 2014-03-24 23:03:00 | 3580.02 | 3583.99 | 3576.27 | 3583.72 | 90.20 | 322943.73 | 3580.35 2014-03-24 23:04:00 | 3583.73 | 3585.00 | 3580.28 | 3583.98 | 59.81 | 214258.13 | 3582.07 2014-03-24 23:05:00 | 3581.15 | 3588.98 | 3581.15 | 3588.98 | 47.22 | 169310.02 | 3585.56 2014-03-24 23:06:00 | 3589.00 | 3591.97 | 3585.67 | 3589.46 | 44.93 | 161283.57 | 3589.42 2014-03-24 23:07:00 | 3589.46 | 3590.14 | 3586.00 | 3590.00 | 58.90 | 211411.39 | 3589.21 2014-03-24 23:08:00 | 3587.50 | 3593.00 | 3587.15 | 3591.14 | 52.68 | 189130.91 | 3589.91 2014-03-24 23:09:00 | 3592.27 | 3594.95 | 3587.00 | 3587.31 | 73.40 | 263577.87 | 3590.98 2014-03-24 23:10:00 | 3587.29 | 3590.77 | 3587.02 | 3587.21 | 63.23 | 226917.66 | 3588.60 2014-03-24 23:11:00 | 3588.77 | 3589.86 | 3580.18 | 3581.52 | 77.69 | 278618.34 | 3586.47 2014-03-24 23:12:00 | 3582.10 | 3582.73 | 3565.72 | 3569.95 | 54.99 | 196679.37 | 3576.90 2014-03-24 23:13:00 | 3570.05 | 3579.56 | 3564.31 | 3578.93 | 65.44 | 233947.25 | 3575.26 2014-03-24 23:14:00 | 3578.92 | 3579.00 | 3560.10 | 3577.29 | 67.46 | 241305.89 | 3577.13 2014-03-24 23:15:00 | 3578.14 | 3578.33 | 3566.55 | 3570.63 | 80.73 | 288438.42 | 3572.88 2014-03-24 23:16:00 | 3570.63 | 3570.63 | 3563.14 | 3569.78 | 64.43 | 229857.22 | 3567.61 2014-03-24 23:17:00 | 3566.46 | 3579.55 | 3560.99 | 3561.23 | 61.21 | 218426.55 | 3568.48 2014-03-24 23:18:00 | 3568.08 | 3569.62 | 3560.10 | 3565.93 | 57.28 | 204175.75 | 3564.40 2014-03-24 23:19:00 | 3561.32 | 3565.78 | 3559.47 | 3560.00 | 79.55 | 283329.51 | 3561.56 2014-03-24 23:20:00 | 3558.00 | 3567.73 | 3554.13 | 3555.32 | 63.03 | 224202.67 | 3557.25 2014-03-24 23:21:00 | 3555.33 | 3561.86 | 3554.15 | 3561.79 | 53.63 | 190788.77 | 3557.63 2014-03-24 23:22:00 | 3561.81 | 3570.00 | 3560.01 | 3562.96 | 57.75 | 205846.66 | 3564.32 2014-03-24 23:23:00 | 3564.86 | 3569.00 | 3563.40 | 3567.30 | 72.58 | 258823.00 | 3566.14 2014-03-24 23:24:00 | 3568.00 | 3568.38 | 3565.16 | 3567.05 | 75.28 | 268564.88 | 3567.36 2014-03-24 23:25:00 | 3567.43 | 3569.00 | 3565.15 | 3567.37 | 54.67 | 195019.31 | 3567.01 2014-03-24 23:26:00 | 3565.07 | 3568.00 | 3560.00 | 3560.82 | 58.84 | 209598.48 | 3562.42 2014-03-24 23:27:00 | 3564.39 | 3564.39 | 3561.01 | 3562.18 | 53.65 | 191113.77 | 3562.43 2014-03-24 23:28:00 | 3563.77 | 3565.00 | 3561.20 | 3563.57 | 57.17 | 203689.98 | 3562.94 2014-03-24 23:29:00 | 3562.78 | 3563.69 | 3559.08 | 3559.08 | 40.83 | 145422.56 | 3561.75 2014-03-24 23:30:00 | 3558.98 | 3559.95 | 3556.89 | 3559.52 | 72.10 | 256565.73 | 3558.37 2014-03-24 23:31:00 | 3557.24 | 3562.49 | 3555.11 | 3557.90 | 45.74 | 162704.92 | 3556.94 2014-03-24 23:32:00 | 3559.00 | 3559.48 | 3557.00 | 3557.57 | 58.40 | 207821.51 | 3558.65 2014-03-24 23:33:00 | 3557.57 | 3559.48 | 3556.15 | 3557.57 | 66.00 | 234835.40 | 3557.90 2014-03-24 23:34:00 | 3557.77 | 3562.50 | 3557.71 | 3562.48 | 21.93 | 78070.68 | 3559.99 2014-03-24 23:35:00 | 3561.76 | 3576.60 | 3557.97 | 3566.51 | 94.73 | 337621.71 | 3563.93 2014-03-24 23:36:00 | 3564.20 | 3566.03 | 3562.25 | 3565.78 | 47.76 | 170254.48 | 3564.72 2014-03-24 23:37:00 | 3564.62 | 3568.08 | 3564.25 | 3567.99 | 66.47 | 237027.14 | 3566.03 2014-03-24 23:38:00 | 3567.98 | 3577.66 | 3565.86 | 3577.66 | 65.84 | 235148.44 | 3571.46 2014-03-24 23:39:00 | 3577.66 | 3580.00 | 3572.62 | 3572.62 | 81.04 | 290009.44 | 3578.46 2014-03-24 23:40:00 | 3573.20 | 3577.65 | 3571.87 | 3571.91 | 51.57 | 184340.55 | 3574.71 2014-03-24 23:41:00 | 3573.15 | 3577.50 | 3569.65 | 3571.58 | 97.65 | 348897.23 | 3573.12 2014-03-24 23:42:00 | 3572.82 | 3573.64 | 3563.78 | 3565.01 | 51.33 | 183157.83 | 3568.31 2014-03-24 23:43:00 | 3565.19 | 3566.34 | 3562.25 | 3562.25 | 45.09 | 160766.72 | 3565.23 2014-03-24 23:44:00 | 3563.10 | 3563.45 | 3561.19 | 3563.34 | 26.59 | 94711.70 | 3562.60 2014-03-24 23:45:00 | 3561.87 | 3563.54 | 3560.00 | 3563.54 | 70.27 | 250299.74 | 3562.07 2014-03-24 23:46:00 | 3563.54 | 3571.00 | 3563.53 | 3568.83 | 38.88 | 138577.78 | 3564.61 2014-03-24 23:47:00 | 3568.19 | 3574.53 | 3567.34 | 3574.34 | 81.78 | 292088.62 | 3571.55 2014-03-24 23:48:00 | 3574.34 | 3574.34 | 3563.35 | 3563.35 | 89.81 | 320540.42 | 3569.09 2014-03-24 23:49:00 | 3563.44 | 3565.59 | 3563.41 | 3564.89 | 116.25 | 414391.61 | 3564.57 2014-03-24 23:50:00 | 3565.59 | 3567.47 | 3563.96 | 3567.47 | 42.38 | 151133.74 | 3565.99 2014-03-24 23:51:00 | 3565.45 | 3567.47 | 3564.90 | 3565.07 | 71.53 | 255095.67 | 3566.33 2014-03-24 23:52:00 | 3562.57 | 3567.57 | 3555.72 | 3559.19 | 86.13 | 306644.40 | 3560.46 2014-03-24 23:53:00 | 3560.70 | 3564.30 | 3558.45 | 3563.61 | 44.70 | 159202.97 | 3561.59 2014-03-24 23:54:00 | 3559.11 | 3563.61 | 3557.70 | 3562.94 | 64.10 | 228260.58 | 3561.23 2014-03-24 23:55:00 | 3562.28 | 3563.48 | 3561.27 | 3563.46 | 73.40 | 261488.67 | 3562.56 2014-03-24 23:56:00 | 3563.46 | 3564.18 | 3563.00 | 3564.18 | 15.03 | 53555.50 | 3563.24 2014-03-24 23:57:00 | 3564.14 | 3568.80 | 3563.56 | 3568.80 | 21.15 | 75380.24 | 3564.75 2014-03-24 23:58:00 | 3568.82 | 3569.99 | 3568.00 | 3568.94 | 45.06 | 160807.94 | 3569.15 2014-03-24 23:59:00 | 3568.66 | 3569.99 | 3566.48 | 3566.60 | 54.71 | 195168.30 | 3567.52 2014-03-25 00:00:00 | 3567.18 | 3568.79 | 3565.00 | 3568.46 | 90.78 | 323782.36 | 3566.87 2014-03-25 00:01:00 | 3566.17 | 3566.19 | 3563.00 | 3563.81 | 110.00 | 392101.19 | 3564.65 2014-03-25 00:02:00 | 3563.80 | 3566.01 | 3563.01 | 3565.13 | 61.73 | 220068.99 | 3564.91 2014-03-25 00:03:00 | 3564.24 | 3566.00 | 3563.27 | 3566.00 | 75.84 | 270348.73 | 3564.82 2014-03-25 00:04:00 | 3566.00 | 3566.00 | 3564.77 | 3566.00 | 126.75 | 451937.13 | 3565.47 2014-03-25 00:05:00 | 3565.02 | 3565.92 | 3563.59 | 3565.54 | 26.70 | 95182.97 | 3564.37 2014-03-25 00:06:00 | 3565.54 | 3568.00 | 3564.98 | 3566.91 | 110.64 | 394613.37 | 3566.77 2014-03-25 00:07:00 | 3566.86 | 3569.00 | 3566.57 | 3568.69 | 75.29 | 268621.45 | 3567.82 2014-03-25 00:08:00 | 3569.00 | 3569.08 | 3566.71 | 3566.96 | 66.07 | 235711.94 | 3567.39 2014-03-25 00:09:00 | 3566.96 | 3568.62 | 3566.40 | 3566.69 | 91.00 | 324616.43 | 3567.29 2014-03-25 00:10:00 | 3566.69 | 3568.90 | 3566.54 | 3567.94 | 51.43 | 183505.08 | 3567.92 2014-03-25 00:11:00 | 3568.59 | 3568.60 | 3564.49 | 3565.88 | 55.73 | 198767.99 | 3566.69 2014-03-25 00:12:00 | 3565.89 | 3565.89 | 3564.46 | 3565.00 | 36.51 | 130153.69 | 3565.07 2014-03-25 00:13:00 | 3565.01 | 3568.00 | 3564.31 | 3564.34 | 57.73 | 205846.83 | 3565.87 2014-03-25 00:14:00 | 3564.43 | 3566.67 | 3563.33 | 3564.52 | 105.37 | 375624.90 | 3564.95 2014-03-25 00:15:00 | 3563.94 | 3565.00 | 3563.49 | 3563.57 | 15.95 | 56864.53 | 3564.28 2014-03-25 00:16:00 | 3563.64 | 3564.96 | 3563.00 | 3564.57 | 115.86 | 412931.65 | 3563.93 2014-03-25 00:17:00 | 3564.45 | 3564.45 | 3561.03 | 3562.21 | 82.86 | 295167.78 | 3562.42 2014-03-25 00:18:00 | 3560.91 | 3562.00 | 3559.98 | 3560.00 | 101.69 | 362092.30 | 3560.92 2014-03-25 00:19:00 | 3560.00 | 3560.07 | 3558.88 | 3560.07 | 60.12 | 213997.15 | 3559.26 2014-03-25 00:20:00 | 3560.63 | 3561.88 | 3558.87 | 3560.04 | 104.10 | 370694.10 | 3560.81 2014-03-25 00:21:00 | 3559.56 | 3559.59 | 3558.08 | 3558.08 | 2.51 | 8926.22 | 3559.10 2014-03-25 00:22:00 | 3558.06 | 3558.06 | 3555.00 | 3555.25 | 30.95 | 110056.72 | 3555.49 2014-03-25 00:23:00 | 3555.05 | 3555.07 | 3550.50 | 3550.50 | 57.37 | 203810.12 | 3552.68 2014-03-25 00:24:00 | 3550.57 | 3560.73 | 3545.00 | 3547.95 | 138.62 | 492070.09 | 3549.70 2014-03-25 00:25:00 | 3549.04 | 3550.94 | 3545.22 | 3547.56 | 106.57 | 378080.22 | 3547.72 2014-03-25 00:26:00 | 3550.12 | 3552.53 | 3546.50 | 3551.62 | 130.15 | 461886.85 | 3548.83 2014-03-25 00:27:00 | 3551.50 | 3551.65 | 3546.04 | 3547.01 | 81.96 | 290757.18 | 3547.68 2014-03-25 00:28:00 | 3547.12 | 3547.83 | 3546.04 | 3546.15 | 95.40 | 338356.64 | 3546.79 2014-03-25 00:29:00 | 3546.18 | 3546.18 | 3542.64 | 3544.57 | 88.71 | 314375.14 | 3544.01 2014-03-25 00:30:00 | 3542.99 | 3545.00 | 3530.00 | 3538.10 | 131.70 | 465868.76 | 3537.32 2014-03-25 00:31:00 | 3533.85 | 3537.92 | 3527.24 | 3532.81 | 124.46 | 439906.70 | 3534.49 2014-03-25 00:32:00 | 3532.94 | 3542.86 | 3532.94 | 3539.02 | 88.86 | 314404.30 | 3538.32 2014-03-25 00:33:00 | 3539.29 | 3542.33 | 3538.00 | 3538.62 | 105.80 | 374578.66 | 3540.34 2014-03-25 00:34:00 | 3538.71 | 3539.80 | 3537.00 | 3538.13 | 53.86 | 190579.68 | 3538.36 2014-03-25 00:35:00 | 3538.17 | 3538.21 | 3537.34 | 3537.34 | 30.36 | 107399.97 | 3538.13 2014-03-25 00:36:00 | 3537.89 | 3538.18 | 3534.60 | 3535.00 | 71.47 | 252755.16 | 3536.67 2014-03-25 00:37:00 | 3535.00 | 3539.01 | 3534.64 | 3538.04 | 65.55 | 231852.87 | 3537.20 2014-03-25 00:38:00 | 3538.80 | 3546.98 | 3537.00 | 3542.04 | 80.25 | 284157.54 | 3540.95 2014-03-25 00:39:00 | 3543.49 | 3544.69 | 3542.02 | 3544.00 | 58.25 | 206426.92 | 3543.57 2014-03-25 00:40:00 | 3544.69 | 3550.00 | 3544.02 | 3547.90 | 106.37 | 377294.15 | 3546.90 2014-03-25 00:41:00 | 3549.49 | 3550.10 | 3547.19 | 3548.26 | 65.86 | 233721.13 | 3548.76 2014-03-25 00:42:00 | 3548.28 | 3549.42 | 3548.00 | 3549.40 | 12.65 | 44877.01 | 3548.71 2014-03-25 00:43:00 | 3549.46 | 3552.00 | 3548.78 | 3551.00 | 37.73 | 133969.15 | 3550.73 2014-03-25 00:44:00 | 3551.59 | 3552.00 | 3551.00 | 3552.00 | 17.35 | 61629.95 | 3551.54 2014-03-25 00:45:00 | 3551.62 | 3552.02 | 3551.00 | 3551.00 | 13.04 | 46323.44 | 3551.32 2014-03-25 00:46:00 | 3551.38 | 3551.40 | 3549.00 | 3549.05 | 72.40 | 257012.63 | 3549.90 2014-03-25 00:47:00 | 3548.69 | 3549.00 | 3547.02 | 3548.72 | 108.87 | 386275.26 | 3548.01 2014-03-25 00:48:00 | 3547.89 | 3547.89 | 3544.13 | 3544.93 | 83.03 | 294422.24 | 3546.10 2014-03-25 00:49:00 | 3546.92 | 3546.92 | 3543.00 | 3546.50 | 111.69 | 395956.23 | 3545.17 2014-03-25 00:50:00 | 3546.50 | 3551.03 | 3546.50 | 3549.63 | 56.53 | 200577.47 | 3548.41 2014-03-25 00:51:00 | 3549.63 | 3551.08 | 3547.41 | 3547.69 | 79.39 | 281754.90 | 3549.00 2014-03-25 00:52:00 | 3547.21 | 3547.72 | 3544.36 | 3546.66 | 73.55 | 260818.31 | 3546.09 2014-03-25 00:53:00 | 3546.84 | 3551.90 | 3544.04 | 3551.65 | 51.23 | 181693.71 | 3546.70 2014-03-25 00:54:00 | 3549.90 | 3551.30 | 3547.45 | 3547.48 | 42.31 | 150188.27 | 3549.46 2014-03-25 00:55:00 | 3546.97 | 3547.98 | 3546.97 | 3547.28 | 9.61 | 34090.07 | 3547.35 2014-03-25 00:56:00 | 3547.36 | 3548.15 | 3546.41 | 3546.41 | 3.41 | 12110.74 | 3547.38 2014-03-25 00:57:00 | 3546.01 | 3546.43 | 3543.67 | 3544.63 | 45.68 | 161975.88 | 3546.04 2014-03-25 00:58:00 | 3543.08 | 3544.00 | 3533.00 | 3537.93 | 103.09 | 364904.12 | 3539.60 2014-03-25 00:59:00 | 3540.92 | 3540.92 | 3531.00 | 3535.86 | 156.26 | 552350.93 | 3534.84 2014-03-25 01:00:00 | 3535.17 | 3545.00 | 3533.00 | 3533.03 | 131.91 | 466328.60 | 3535.26 2014-03-25 01:01:00 | 3535.93 | 3539.00 | 3533.00 | 3537.00 | 177.67 | 628051.57 | 3534.85 2014-03-25 01:02:00 | 3534.78 | 3544.00 | 3534.76 | 3539.66 | 145.13 | 513700.96 | 3539.52 2014-03-25 01:03:00 | 3540.00 | 3543.00 | 3538.04 | 3538.34 | 176.03 | 623343.89 | 3541.20 2014-03-25 01:04:00 | 3538.64 | 3543.00 | 3534.00 | 3534.06 | 101.42 | 359064.16 | 3540.44 2014-03-25 01:05:00 | 3533.93 | 3536.08 | 3533.01 | 3534.42 | 104.10 | 367920.67 | 3534.20 2014-03-25 01:06:00 | 3535.56 | 3536.00 | 3533.52 | 3535.13 | 92.43 | 326734.08 | 3534.97 2014-03-25 01:07:00 | 3535.06 | 3536.84 | 3534.16 | 3535.00 | 49.23 | 174062.64 | 3535.42 2014-03-25 01:08:00 | 3534.13 | 3536.20 | 3534.01 | 3536.03 | 65.68 | 232162.44 | 3534.97 2014-03-25 01:09:00 | 3535.83 | 3540.00 | 3534.50 | 3534.65 | 122.41 | 432863.86 | 3536.24 2014-03-25 01:10:00 | 3534.78 | 3541.96 | 3534.02 | 3539.69 | 107.02 | 378753.89 | 3539.03 2014-03-25 01:11:00 | 3539.69 | 3539.69 | 3534.02 | 3535.50 | 124.78 | 441177.23 | 3535.78 2014-03-25 01:12:00 | 3534.03 | 3536.96 | 3534.01 | 3534.03 | 119.34 | 421884.23 | 3535.26 2014-03-25 01:13:00 | 3534.01 | 3539.05 | 3534.01 | 3539.05 | 149.63 | 528977.05 | 3535.33 2014-03-25 01:14:00 | 3537.22 | 3539.16 | 3534.07 | 3537.93 | 54.64 | 193322.58 | 3537.86 2014-03-25 01:15:00 | 3538.16 | 3539.00 | 3538.00 | 3538.09 | 36.19 | 128062.08 | 3538.21 2014-03-25 01:16:00 | 3538.00 | 3539.00 | 3538.00 | 3538.69 | 48.14 | 170318.90 | 3538.06 2014-03-25 01:17:00 | 3538.00 | 3538.00 | 3535.00 | 3535.00 | 64.54 | 228213.05 | 3535.77 2014-03-25 01:18:00 | 3535.00 | 3536.32 | 3535.00 | 3536.23 | 61.13 | 216124.02 | 3535.66 2014-03-25 01:19:00 | 3535.14 | 3536.00 | 3535.00 | 3535.00 | 11.67 | 41259.32 | 3535.50 2014-03-25 01:20:00 | 3534.93 | 3536.00 | 3534.20 | 3535.94 | 45.34 | 160303.98 | 3535.29 2014-03-25 01:21:00 | 3536.00 | 3536.51 | 3534.18 | 3536.51 | 52.15 | 184367.65 | 3535.13 2014-03-25 01:22:00 | 3536.51 | 3537.08 | 3535.70 | 3535.70 | 15.30 | 54103.98 | 3536.21 2014-03-25 01:23:00 | 3535.50 | 3535.67 | 3534.01 | 3535.47 | 50.97 | 180145.14 | 3534.54 2014-03-25 01:24:00 | 3535.58 | 3539.00 | 3534.20 | 3534.95 | 114.69 | 405512.88 | 3535.67 2014-03-25 01:25:00 | 3535.54 | 3535.54 | 3534.30 | 3535.38 | 35.73 | 126306.88 | 3534.84 2014-03-25 01:26:00 | 3535.00 | 3535.00 | 3533.50 | 3533.97 | 57.06 | 201665.11 | 3534.02 2014-03-25 01:27:00 | 3533.99 | 3534.40 | 3533.99 | 3534.37 | 33.54 | 118533.01 | 3534.29 2014-03-25 01:28:00 | 3534.36 | 3535.00 | 3533.50 | 3534.37 | 46.79 | 165377.23 | 3534.23 2014-03-25 01:29:00 | 3535.00 | 3539.00 | 3534.96 | 3539.00 | 48.91 | 172942.70 | 3536.23 2014-03-25 01:30:00 | 3536.44 | 3542.72 | 3536.44 | 3539.75 | 59.13 | 209196.42 | 3537.73 2014-03-25 01:31:00 | 3539.61 | 3545.68 | 3538.76 | 3543.38 | 82.31 | 291536.65 | 3541.76 2014-03-25 01:32:00 | 3545.68 | 3551.99 | 3543.41 | 3545.08 | 208.81 | 740346.73 | 3545.54 2014-03-25 01:33:00 | 3545.40 | 3547.77 | 3542.24 | 3543.96 | 91.90 | 325760.97 | 3544.93 2014-03-25 01:34:00 | 3543.24 | 3544.46 | 3539.62 | 3539.62 | 76.98 | 272760.56 | 3543.13 2014-03-25 01:35:00 | 3539.32 | 3539.55 | 3537.54 | 3537.54 | 131.42 | 465026.30 | 3538.61 2014-03-25 01:36:00 | 3542.00 | 3542.00 | 3537.44 | 3539.10 | 185.18 | 655442.05 | 3539.51 2014-03-25 01:37:00 | 3540.77 | 3540.99 | 3538.00 | 3538.94 | 33.55 | 118723.29 | 3539.22 2014-03-25 01:38:00 | 3539.00 | 3539.00 | 3537.44 | 3539.00 | 58.47 | 206892.30 | 3538.25 2014-03-25 01:39:00 | 3539.00 | 3539.00 | 3537.00 | 3538.97 | 73.93 | 261588.71 | 3538.14 2014-03-25 01:40:00 | 3538.08 | 3539.03 | 3537.10 | 3539.03 | 16.72 | 59145.65 | 3538.48 2014-03-25 01:41:00 | 3539.03 | 3541.00 | 3539.03 | 3539.47 | 48.54 | 171807.09 | 3539.86 2014-03-25 01:42:00 | 3539.15 | 3539.15 | 3538.81 | 3538.99 | 11.04 | 39077.86 | 3539.02 2014-03-25 01:43:00 | 3539.25 | 3539.90 | 3539.19 | 3539.25 | 4.63 | 16401.08 | 3539.29 2014-03-25 01:44:00 | 3539.00 | 3539.00 | 3538.01 | 3538.01 | 10.05 | 35561.19 | 3538.78 2014-03-25 01:45:00 | 3538.04 | 3539.46 | 3536.01 | 3536.98 | 66.88 | 236625.90 | 3538.12 2014-03-25 01:46:00 | 3538.49 | 3539.68 | 3535.50 | 3537.91 | 120.02 | 424637.75 | 3537.94 2014-03-25 01:47:00 | 3539.68 | 3539.68 | 3535.00 | 3537.00 | 113.13 | 400188.09 | 3537.32 2014-03-25 01:48:00 | 3537.50 | 3538.98 | 3537.05 | 3537.47 | 31.55 | 111630.18 | 3537.75 2014-03-25 01:49:00 | 3537.89 | 3539.00 | 3536.63 | 3537.15 | 156.41 | 553368.37 | 3537.96 2014-03-25 01:50:00 | 3536.77 | 3539.91 | 3535.54 | 3539.91 | 57.96 | 205088.52 | 3538.75 2014-03-25 01:51:00 | 3539.61 | 3539.94 | 3538.79 | 3539.00 | 30.46 | 107819.82 | 3539.25 2014-03-25 01:52:00 | 3539.05 | 3539.49 | 3535.50 | 3538.28 | 50.70 | 179362.39 | 3537.58 2014-03-25 01:53:00 | 3539.53 | 3539.69 | 3536.99 | 3538.81 | 138.70 | 490809.80 | 3538.77 2014-03-25 01:54:00 | 3538.00 | 3538.98 | 3535.21 | 3535.32 | 115.04 | 406917.29 | 3537.09 2014-03-25 01:55:00 | 3536.94 | 3537.02 | 3535.45 | 3536.94 | 68.36 | 241743.98 | 3536.28 2014-03-25 01:56:00 | 3536.33 | 3539.50 | 3536.33 | 3538.29 | 116.16 | 410895.06 | 3537.35 2014-03-25 01:57:00 | 3539.18 | 3539.43 | 3537.44 | 3539.38 | 109.99 | 389230.17 | 3538.68 2014-03-25 01:58:00 | 3537.81 | 3539.37 | 3537.35 | 3537.35 | 50.31 | 178016.38 | 3538.32 2014-03-25 01:59:00 | 3537.97 | 3539.50 | 3537.48 | 3538.59 | 115.15 | 407453.25 | 3538.52 2014-03-25 02:00:00 | 3538.57 | 3540.95 | 3538.57 | 3540.95 | 79.71 | 282208.97 | 3540.27 2014-03-25 02:01:00 | 3539.89 | 3541.96 | 3539.41 | 3541.96 | 126.43 | 447684.21 | 3540.94 2014-03-25 02:02:00 | 3541.96 | 3546.78 | 3541.00 | 3546.33 | 116.56 | 413043.87 | 3543.56 2014-03-25 02:03:00 | 3546.70 | 3549.98 | 3543.12 | 3549.05 | 174.81 | 619757.75 | 3545.32 2014-03-25 02:04:00 | 3549.98 | 3550.00 | 3546.45 | 3548.38 | 206.96 | 734468.41 | 3548.77 2014-03-25 02:05:00 | 3548.30 | 3549.99 | 3546.97 | 3546.97 | 37.54 | 133227.56 | 3548.57 2014-03-25 02:06:00 | 3547.48 | 3548.70 | 3544.70 | 3544.70 | 195.72 | 694099.17 | 3546.46 2014-03-25 02:07:00 | 3545.81 | 3547.97 | 3543.55 | 3545.00 | 115.03 | 407837.61 | 3545.58 2014-03-25 02:08:00 | 3544.31 | 3548.99 | 3543.50 | 3545.80 | 123.28 | 437028.14 | 3545.00 2014-03-25 02:09:00 | 3547.78 | 3549.08 | 3545.80 | 3549.08 | 155.22 | 550696.20 | 3547.80 2014-03-25 02:10:00 | 3549.06 | 3551.00 | 3548.87 | 3550.00 | 55.08 | 195502.53 | 3549.75 2014-03-25 02:11:00 | 3550.00 | 3552.98 | 3550.00 | 3552.70 | 50.90 | 180752.72 | 3551.48 2014-03-25 02:12:00 | 3552.85 | 3552.87 | 3550.00 | 3552.80 | 144.53 | 513241.57 | 3551.16 2014-03-25 02:13:00 | 3553.86 | 3556.32 | 3552.62 | 3555.20 | 206.83 | 735183.33 | 3554.51 2014-03-25 02:14:00 | 3555.18 | 3556.88 | 3554.01 | 3555.37 | 168.53 | 599187.15 | 3555.44 2014-03-25 02:15:00 | 3556.08 | 3560.00 | 3555.00 | 3557.89 | 221.69 | 788490.39 | 3556.69 2014-03-25 02:16:00 | 3556.10 | 3559.15 | 3553.08 | 3553.40 | 220.55 | 784191.02 | 3555.62 2014-03-25 02:17:00 | 3556.08 | 3557.00 | 3548.02 | 3551.43 | 276.04 | 981141.47 | 3554.36 2014-03-25 02:18:00 | 3551.16 | 3551.16 | 3546.40 | 3548.58 | 248.14 | 880703.10 | 3549.23 2014-03-25 02:19:00 | 3549.37 | 3554.57 | 3548.45 | 3550.48 | 200.01 | 710369.32 | 3551.60 2014-03-25 02:20:00 | 3551.89 | 3554.99 | 3550.06 | 3552.03 | 180.85 | 642314.05 | 3551.62 2014-03-25 02:21:00 | 3553.77 | 3555.52 | 3552.13 | 3553.73 | 179.89 | 639205.90 | 3553.34 2014-03-25 02:22:00 | 3553.18 | 3560.00 | 3552.30 | 3554.28 | 169.82 | 603667.67 | 3554.77 2014-03-25 02:23:00 | 3553.96 | 3559.27 | 3553.11 | 3555.32 | 285.24 | 1014278.63 | 3555.87 2014-03-25 02:24:00 | 3554.38 | 3555.75 | 3552.12 | 3554.00 | 117.81 | 418720.91 | 3554.08 2014-03-25 02:25:00 | 3554.16 | 3555.41 | 3550.00 | 3550.00 | 97.71 | 347120.68 | 3552.42 2014-03-25 02:26:00 | 3554.32 | 3554.32 | 3550.00 | 3552.35 | 164.62 | 584817.90 | 3552.45 2014-03-25 02:27:00 | 3552.63 | 3555.00 | 3551.22 | 3552.57 | 152.40 | 541442.96 | 3552.78 2014-03-25 02:28:00 | 3551.67 | 3553.72 | 3548.00 | 3548.38 | 157.73 | 559964.76 | 3550.10 2014-03-25 02:29:00 | 3549.87 | 3549.87 | 3545.20 | 3547.56 | 57.65 | 204576.91 | 3548.36 2014-03-25 02:30:00 | 3547.80 | 3547.80 | 3540.00 | 3541.01 | 148.26 | 525374.35 | 3543.51 2014-03-25 02:31:00 | 3544.49 | 3546.90 | 3540.00 | 3541.20 | 190.13 | 673649.95 | 3543.03 2014-03-25 02:32:00 | 3544.03 | 3548.49 | 3541.25 | 3548.31 | 179.80 | 637363.47 | 3544.79 2014-03-25 02:33:00 | 3547.02 | 3549.32 | 3545.71 | 3546.29 | 194.72 | 690673.01 | 3546.95 2014-03-25 02:34:00 | 3548.68 | 3549.72 | 3546.09 | 3548.41 | 217.46 | 771394.67 | 3547.31 2014-03-25 02:35:00 | 3548.97 | 3553.28 | 3548.13 | 3550.00 | 157.06 | 557574.20 | 3550.14 2014-03-25 02:36:00 | 3549.02 | 3549.89 | 3545.00 | 3546.75 | 130.60 | 463283.45 | 3547.43 2014-03-25 02:37:00 | 3548.06 | 3549.00 | 3542.85 | 3542.85 | 150.67 | 534433.26 | 3546.97 2014-03-25 02:38:00 | 3544.75 | 3549.04 | 3542.03 | 3548.00 | 146.96 | 521036.56 | 3545.53 2014-03-25 02:39:00 | 3547.98 | 3550.00 | 3547.98 | 3548.00 | 92.26 | 327383.41 | 3548.64 2014-03-25 02:40:00 | 3548.51 | 3549.90 | 3545.85 | 3548.73 | 82.87 | 294015.29 | 3547.78 2014-03-25 02:41:00 | 3548.83 | 3549.33 | 3546.51 | 3548.29 | 233.20 | 827373.29 | 3547.97 2014-03-25 02:42:00 | 3548.63 | 3548.82 | 3547.16 | 3548.35 | 159.46 | 565756.80 | 3547.87 2014-03-25 02:43:00 | 3547.23 | 3548.80 | 3545.85 | 3546.06 | 61.95 | 219760.08 | 3547.49 2014-03-25 02:44:00 | 3546.76 | 3546.76 | 3544.06 | 3545.78 | 43.76 | 155153.27 | 3545.23 2014-03-25 02:45:00 | 3545.78 | 3546.14 | 3543.06 | 3544.34 | 105.34 | 373378.58 | 3544.51 2014-03-25 02:46:00 | 3544.80 | 3548.82 | 3543.65 | 3548.82 | 86.97 | 308283.68 | 3544.59 2014-03-25 02:47:00 | 3548.04 | 3548.52 | 3544.06 | 3548.52 | 130.43 | 462549.93 | 3546.48 2014-03-25 02:48:00 | 3548.80 | 3549.00 | 3547.23 | 3548.50 | 21.82 | 77400.55 | 3548.04 2014-03-25 02:49:00 | 3548.00 | 3548.00 | 3547.43 | 3548.00 | 5.02 | 17816.15 | 3547.62 2014-03-25 02:50:00 | 3548.00 | 3549.00 | 3548.00 | 3548.57 | 9.20 | 32650.33 | 3548.56 2014-03-25 02:51:00 | 3548.57 | 3548.94 | 3545.00 | 3547.23 | 159.81 | 566875.39 | 3547.12 2014-03-25 02:52:00 | 3546.89 | 3547.85 | 3546.00 | 3546.78 | 254.74 | 903523.00 | 3546.87 2014-03-25 02:53:00 | 3547.00 | 3547.00 | 3546.22 | 3546.70 | 23.02 | 81628.97 | 3546.62 2014-03-25 02:54:00 | 3547.00 | 3548.00 | 3546.70 | 3547.71 | 182.89 | 648737.42 | 3547.20 2014-03-25 02:55:00 | 3547.62 | 3547.72 | 3545.00 | 3545.00 | 216.45 | 767562.72 | 3546.18 2014-03-25 02:56:00 | 3545.90 | 3546.51 | 3545.14 | 3545.76 | 145.73 | 516736.77 | 3545.80 2014-03-25 02:57:00 | 3546.50 | 3546.50 | 3543.30 | 3543.51 | 134.81 | 478015.04 | 3545.79 2014-03-25 02:58:00 | 3544.72 | 3545.69 | 3543.45 | 3544.81 | 185.03 | 655827.71 | 3544.46 2014-03-25 02:59:00 | 3544.10 | 3544.83 | 3543.76 | 3543.76 | 232.68 | 824671.68 | 3544.29 2014-03-25 03:00:00 | 3543.76 | 3544.73 | 3541.01 | 3542.34 | 143.96 | 510044.34 | 3542.98 2014-03-25 03:01:00 | 3543.93 | 3544.42 | 3541.01 | 3544.42 | 68.79 | 243717.98 | 3542.72 2014-03-25 03:02:00 | 3543.66 | 3545.00 | 3543.32 | 3545.00 | 63.65 | 225578.35 | 3544.15 2014-03-25 03:03:00 | 3545.00 | 3546.00 | 3544.27 | 3545.35 | 181.29 | 642690.79 | 3545.16 2014-03-25 03:04:00 | 3544.87 | 3546.00 | 3543.79 | 3544.04 | 184.69 | 654744.70 | 3545.06 2014-03-25 03:05:00 | 3543.71 | 3545.00 | 3541.01 | 3542.54 | 140.01 | 496145.78 | 3543.72 2014-03-25 03:06:00 | 3542.44 | 3545.00 | 3542.44 | 3544.26 | 287.56 | 1019103.73 | 3543.98 2014-03-25 03:07:00 | 3544.72 | 3544.98 | 3541.12 | 3541.56 | 295.76 | 1048012.04 | 3543.49 2014-03-25 03:08:00 | 3542.10 | 3544.99 | 3540.14 | 3541.25 | 167.19 | 592220.53 | 3542.31 2014-03-25 03:09:00 | 3541.00 | 3544.11 | 3540.00 | 3544.11 | 184.99 | 655282.15 | 3542.28 2014-03-25 03:10:00 | 3544.98 | 3544.98 | 3537.23 | 3541.40 | 78.87 | 279376.77 | 3542.15 2014-03-25 03:11:00 | 3541.23 | 3542.00 | 3541.23 | 3542.00 | 4.28 | 15172.19 | 3541.60 2014-03-25 03:12:00 | 3542.04 | 3542.04 | 3537.04 | 3540.00 | 97.94 | 346716.42 | 3540.20 2014-03-25 03:13:00 | 3540.07 | 3540.58 | 3536.20 | 3537.71 | 196.74 | 696119.00 | 3538.32 2014-03-25 03:14:00 | 3538.63 | 3540.00 | 3536.34 | 3539.18 | 150.09 | 530971.09 | 3537.59 2014-03-25 03:15:00 | 3540.00 | 3542.17 | 3537.01 | 3537.66 | 185.46 | 656526.44 | 3540.01 2014-03-25 03:16:00 | 3538.74 | 3540.05 | 3536.00 | 3538.54 | 97.89 | 346317.06 | 3537.71 2014-03-25 03:17:00 | 3539.85 | 3539.97 | 3536.55 | 3538.00 | 186.31 | 659249.34 | 3538.42 2014-03-25 03:18:00 | 3537.98 | 3538.98 | 3537.27 | 3537.27 | 7.07 | 25004.35 | 3538.19 2014-03-25 03:19:00 | 3536.22 | 3537.04 | 3534.00 | 3534.00 | 56.92 | 201264.88 | 3535.86 2014-03-25 03:20:00 | 3534.01 | 3535.63 | 3531.00 | 3533.69 | 89.94 | 317752.59 | 3532.98 2014-03-25 03:21:00 | 3533.44 | 3540.00 | 3531.93 | 3533.65 | 234.70 | 829549.52 | 3534.45 2014-03-25 03:22:00 | 3533.67 | 3539.55 | 3533.67 | 3536.50 | 230.08 | 813625.09 | 3536.30 2014-03-25 03:23:00 | 3536.49 | 3539.84 | 3536.00 | 3539.71 | 92.98 | 328955.49 | 3538.07 2014-03-25 03:24:00 | 3537.98 | 3539.14 | 3535.00 | 3536.48 | 206.74 | 731156.93 | 3536.67 2014-03-25 03:25:00 | 3536.71 | 3537.02 | 3535.00 | 3536.21 | 111.25 | 393353.81 | 3535.89 2014-03-25 03:26:00 | 3536.21 | 3536.72 | 3535.00 | 3536.30 | 149.01 | 526818.42 | 3535.55 2014-03-25 03:27:00 | 3536.23 | 3536.23 | 3532.60 | 3534.73 | 72.95 | 257828.95 | 3534.13 2014-03-25 03:28:00 | 3533.21 | 3534.82 | 3531.92 | 3531.94 | 160.93 | 568616.80 | 3533.23 2014-03-25 03:29:00 | 3532.81 | 3535.00 | 3531.92 | 3535.00 | 145.18 | 512861.63 | 3532.71 2014-03-25 03:30:00 | 3534.43 | 3537.60 | 3533.64 | 3536.06 | 33.76 | 119358.00 | 3535.17 2014-03-25 03:31:00 | 3536.09 | 3539.77 | 3535.00 | 3537.84 | 113.15 | 400256.59 | 3537.43 2014-03-25 03:32:00 | 3537.77 | 3537.77 | 3535.00 | 3536.94 | 236.69 | 837007.18 | 3536.30 2014-03-25 03:33:00 | 3536.07 | 3537.13 | 3535.00 | 3535.62 | 140.29 | 496097.33 | 3536.10 2014-03-25 03:34:00 | 3536.17 | 3537.29 | 3534.10 | 3536.15 | 212.76 | 752222.47 | 3535.58 2014-03-25 03:35:00 | 3534.48 | 3537.00 | 3532.00 | 3532.00 | 189.92 | 671090.70 | 3533.64 2014-03-25 03:36:00 | 3531.92 | 3534.09 | 3527.00 | 3527.00 | 207.27 | 732058.06 | 3531.85 2014-03-25 03:37:00 | 3529.52 | 3529.82 | 3525.30 | 3527.50 | 184.63 | 651254.18 | 3527.42 2014-03-25 03:38:00 | 3527.50 | 3527.51 | 3516.00 | 3516.00 | 238.12 | 839032.84 | 3523.54 2014-03-25 03:39:00 | 3515.96 | 3516.00 | 3502.98 | 3510.77 | 232.15 | 814466.74 | 3508.30 2014-03-25 03:40:00 | 3510.77 | 3517.99 | 3505.14 | 3513.78 | 210.45 | 739070.75 | 3511.79 2014-03-25 03:41:00 | 3514.04 | 3517.01 | 3514.04 | 3516.61 | 41.74 | 146762.70 | 3516.12 2014-03-25 03:42:00 | 3515.52 | 3517.54 | 3514.00 | 3516.11 | 116.40 | 409204.73 | 3515.66 2014-03-25 03:43:00 | 3516.13 | 3516.96 | 3513.00 | 3513.00 | 111.21 | 390807.73 | 3514.05 2014-03-25 03:44:00 | 3513.00 | 3516.13 | 3509.98 | 3515.29 | 64.53 | 226759.22 | 3513.90 2014-03-25 03:45:00 | 3516.13 | 3525.70 | 3516.13 | 3520.04 | 163.61 | 575731.50 | 3518.93 2014-03-25 03:46:00 | 3520.04 | 3524.87 | 3516.06 | 3519.76 | 247.55 | 871948.20 | 3522.27 2014-03-25 03:47:00 | 3521.77 | 3525.00 | 3520.00 | 3520.39 | 240.21 | 845894.58 | 3521.55 2014-03-25 03:48:00 | 3521.85 | 3522.68 | 3520.00 | 3522.04 | 122.22 | 430385.26 | 3521.43 2014-03-25 03:49:00 | 3522.00 | 3523.00 | 3516.07 | 3519.08 | 137.72 | 484831.05 | 3520.41 2014-03-25 03:50:00 | 3519.37 | 3521.04 | 3516.07 | 3517.85 | 282.82 | 995021.06 | 3518.16 2014-03-25 03:51:00 | 3518.43 | 3520.00 | 3515.00 | 3518.21 | 266.04 | 935923.76 | 3517.93 2014-03-25 03:52:00 | 3518.25 | 3519.57 | 3515.00 | 3515.80 | 125.08 | 439879.31 | 3516.78 2014-03-25 03:53:00 | 3516.27 | 3516.27 | 3515.03 | 3515.03 | 28.03 | 98540.19 | 3515.65 2014-03-25 03:54:00 | 3515.02 | 3520.00 | 3515.00 | 3516.94 | 74.26 | 261173.73 | 3517.06 2014-03-25 03:55:00 | 3516.42 | 3517.54 | 3515.48 | 3517.54 | 47.00 | 165258.59 | 3516.51 2014-03-25 03:56:00 | 3517.58 | 3519.67 | 3516.20 | 3518.91 | 157.32 | 553467.61 | 3518.15 2014-03-25 03:57:00 | 3518.16 | 3520.00 | 3517.20 | 3517.48 | 100.97 | 355290.60 | 3518.91 2014-03-25 03:58:00 | 3517.43 | 3517.66 | 3515.11 | 3517.59 | 103.33 | 363316.20 | 3516.21 2014-03-25 03:59:00 | 3517.52 | 3520.90 | 3515.67 | 3517.62 | 134.54 | 473276.08 | 3517.68 2014-03-25 04:00:00 | 3517.78 | 3521.44 | 3517.10 | 3518.51 | 102.51 | 360717.36 | 3519.02 2014-03-25 04:01:00 | 3519.03 | 3521.18 | 3518.50 | 3521.18 | 63.81 | 224612.37 | 3520.18 2014-03-25 04:02:00 | 3520.88 | 3524.95 | 3520.00 | 3521.00 | 30.30 | 106673.79 | 3521.05 2014-03-25 04:03:00 | 3521.00 | 3523.49 | 3520.00 | 3520.88 | 42.36 | 149151.24 | 3521.04 2014-03-25 04:04:00 | 3521.89 | 3526.07 | 3521.89 | 3526.04 | 123.87 | 436502.42 | 3523.99 2014-03-25 04:05:00 | 3526.02 | 3526.02 | 3524.81 | 3525.94 | 76.33 | 269079.12 | 3525.21 2014-03-25 04:06:00 | 3525.96 | 3527.58 | 3524.24 | 3527.40 | 108.37 | 382051.23 | 3525.40 2014-03-25 04:07:00 | 3526.62 | 3527.83 | 3525.55 | 3527.64 | 50.82 | 179259.03 | 3527.19 2014-03-25 04:08:00 | 3527.83 | 3530.00 | 3527.00 | 3529.69 | 68.08 | 240254.69 | 3528.95 2014-03-25 04:09:00 | 3528.62 | 3529.90 | 3527.50 | 3527.50 | 100.51 | 354682.27 | 3528.86 2014-03-25 04:10:00 | 3527.46 | 3528.78 | 3527.16 | 3528.78 | 31.22 | 110134.34 | 3528.02 2014-03-25 04:11:00 | 3529.20 | 3530.14 | 3528.71 | 3530.14 | 42.52 | 150104.70 | 3529.88 2014-03-25 04:12:00 | 3530.59 | 3532.77 | 3530.59 | 3531.89 | 101.41 | 358186.54 | 3532.10 2014-03-25 04:13:00 | 3531.89 | 3531.93 | 3528.93 | 3528.95 | 81.21 | 286731.04 | 3530.78 2014-03-25 04:14:00 | 3527.38 | 3528.89 | 3527.02 | 3528.03 | 180.06 | 635222.61 | 3527.86 2014-03-25 04:15:00 | 3527.81 | 3530.00 | 3527.45 | 3527.60 | 44.02 | 155303.19 | 3528.17 2014-03-25 04:16:00 | 3529.11 | 3529.90 | 3527.77 | 3529.26 | 116.54 | 411297.59 | 3529.12 2014-03-25 04:17:00 | 3529.20 | 3529.48 | 3528.00 | 3528.00 | 23.67 | 83543.62 | 3528.92 2014-03-25 04:18:00 | 3528.39 | 3530.00 | 3527.24 | 3529.00 | 15.10 | 53271.46 | 3528.14 2014-03-25 04:19:00 | 3529.00 | 3532.86 | 3527.81 | 3530.18 | 71.43 | 252171.38 | 3530.18 2014-03-25 04:20:00 | 3532.27 | 3533.00 | 3529.73 | 3532.01 | 163.34 | 576823.68 | 3531.34 2014-03-25 04:21:00 | 3531.33 | 3535.00 | 3529.36 | 3535.00 | 141.46 | 499587.46 | 3531.65 2014-03-25 04:22:00 | 3534.10 | 3534.10 | 3531.94 | 3531.95 | 101.13 | 357300.68 | 3533.15 2014-03-25 04:23:00 | 3532.59 | 3532.63 | 3527.00 | 3530.98 | 151.30 | 534200.15 | 3530.69 2014-03-25 04:24:00 | 3530.28 | 3532.76 | 3527.24 | 3529.00 | 130.73 | 461347.27 | 3529.06 2014-03-25 04:25:00 | 3529.49 | 3531.81 | 3527.59 | 3529.50 | 36.05 | 127259.06 | 3530.07 2014-03-25 04:26:00 | 3529.00 | 3531.00 | 3529.00 | 3530.98 | 24.44 | 86292.55 | 3530.50 2014-03-25 04:27:00 | 3530.96 | 3533.00 | 3530.26 | 3531.99 | 116.03 | 409802.89 | 3531.93 2014-03-25 04:28:00 | 3531.42 | 3533.20 | 3530.00 | 3532.86 | 98.00 | 346124.93 | 3532.03 2014-03-25 04:29:00 | 3531.29 | 3532.93 | 3530.00 | 3532.70 | 114.66 | 404926.68 | 3531.70 2014-03-25 04:30:00 | 3532.22 | 3533.00 | 3530.11 | 3532.86 | 117.73 | 415776.08 | 3531.70 2014-03-25 04:31:00 | 3532.00 | 3532.00 | 3530.13 | 3531.43 | 33.46 | 118133.30 | 3531.11 2014-03-25 04:32:00 | 3531.43 | 3532.32 | 3530.50 | 3530.50 | 61.68 | 217823.58 | 3531.63 2014-03-25 04:33:00 | 3530.50 | 3531.23 | 3530.01 | 3530.40 | 33.57 | 118513.58 | 3530.34 2014-03-25 04:34:00 | 3530.20 | 3531.18 | 3530.00 | 3530.20 | 30.16 | 106481.08 | 3530.42 2014-03-25 04:35:00 | 3530.00 | 3530.20 | 3530.00 | 3530.00 | 59.92 | 211510.87 | 3530.01 2014-03-25 04:36:00 | 3530.00 | 3530.02 | 3527.25 | 3527.28 | 127.55 | 450093.49 | 3528.87 2014-03-25 04:37:00 | 3527.07 | 3529.62 | 3526.16 | 3526.32 | 38.35 | 135272.84 | 3527.60 2014-03-25 04:38:00 | 3526.08 | 3527.99 | 3525.45 | 3526.12 | 86.47 | 304951.56 | 3526.76 2014-03-25 04:39:00 | 3526.09 | 3527.38 | 3525.53 | 3527.18 | 96.14 | 339030.25 | 3526.46 2014-03-25 04:40:00 | 3527.18 | 3527.18 | 3525.70 | 3527.00 | 118.10 | 416488.48 | 3526.49 2014-03-25 04:41:00 | 3527.02 | 3530.00 | 3525.00 | 3530.00 | 106.94 | 377193.49 | 3527.08 2014-03-25 04:42:00 | 3530.00 | 3531.62 | 3529.28 | 3531.45 | 91.12 | 321668.25 | 3530.28 2014-03-25 04:43:00 | 3531.45 | 3531.49 | 3529.31 | 3529.99 | 106.91 | 377486.36 | 3530.75 2014-03-25 04:44:00 | 3528.99 | 3531.50 | 3528.99 | 3529.66 | 77.92 | 275061.14 | 3530.23 2014-03-25 04:45:00 | 3529.81 | 3532.69 | 3529.65 | 3532.69 | 47.32 | 167069.06 | 3530.70 2014-03-25 04:46:00 | 3532.73 | 3533.81 | 3529.88 | 3531.11 | 116.58 | 411797.37 | 3532.44 2014-03-25 04:47:00 | 3531.00 | 3535.00 | 3531.00 | 3533.61 | 91.04 | 321718.69 | 3533.70 2014-03-25 04:48:00 | 3533.86 | 3534.61 | 3532.86 | 3533.58 | 93.19 | 329300.63 | 3533.57 2014-03-25 04:49:00 | 3534.00 | 3535.00 | 3533.19 | 3534.82 | 75.57 | 267106.90 | 3534.42 2014-03-25 04:50:00 | 3534.00 | 3534.82 | 3533.15 | 3533.41 | 29.66 | 104803.14 | 3533.84 2014-03-25 04:51:00 | 3533.87 | 3535.00 | 3533.71 | 3534.90 | 66.70 | 235727.95 | 3534.31 2014-03-25 04:52:00 | 3535.50 | 3536.00 | 3534.98 | 3535.44 | 12.37 | 43722.54 | 3535.71 2014-03-25 04:53:00 | 3535.50 | 3535.52 | 3534.00 | 3534.05 | 64.80 | 229062.31 | 3534.75 2014-03-25 04:54:00 | 3534.91 | 3536.50 | 3534.91 | 3536.50 | 30.75 | 108730.91 | 3535.62 2014-03-25 04:55:00 | 3536.18 | 3536.47 | 3535.00 | 3535.03 | 85.49 | 302234.21 | 3535.40 2014-03-25 04:56:00 | 3535.02 | 3535.02 | 3534.29 | 3534.50 | 8.56 | 30257.67 | 3534.77 2014-03-25 04:57:00 | 3534.15 | 3534.15 | 3532.53 | 3533.01 | 60.85 | 215003.54 | 3533.28 2014-03-25 04:58:00 | 3533.25 | 3533.95 | 3532.53 | 3532.64 | 107.93 | 381341.81 | 3533.10 2014-03-25 04:59:00 | 3533.31 | 3533.79 | 3532.55 | 3533.00 | 63.24 | 223415.77 | 3533.05 2014-03-25 05:00:00 | 3533.01 | 3533.01 | 3532.00 | 3532.45 | 5.40 | 19086.49 | 3532.57 2014-03-25 05:01:00 | 3532.02 | 3532.43 | 3530.00 | 3530.98 | 60.21 | 212596.23 | 3531.21 2014-03-25 05:02:00 | 3530.02 | 3530.31 | 3530.00 | 3530.31 | 19.54 | 68970.50 | 3530.25 2014-03-25 05:03:00 | 3530.12 | 3530.12 | 3530.00 | 3530.00 | 67.37 | 237827.00 | 3530.00 2014-03-25 05:04:00 | 3529.17 | 3529.86 | 3528.31 | 3528.38 | 12.25 | 43216.20 | 3529.01 2014-03-25 05:05:00 | 3528.20 | 3529.96 | 3527.70 | 3528.61 | 43.36 | 152989.67 | 3528.28 2014-03-25 05:06:00 | 3529.00 | 3530.00 | 3528.58 | 3530.00 | 33.98 | 119935.03 | 3529.89 2014-03-25 05:07:00 | 3530.00 | 3531.90 | 3530.00 | 3530.52 | 139.21 | 491489.09 | 3530.46 2014-03-25 05:08:00 | 3532.00 | 3533.00 | 3530.63 | 3533.00 | 54.84 | 193693.37 | 3531.84 2014-03-25 05:09:00 | 3532.97 | 3537.00 | 3532.10 | 3535.64 | 70.35 | 248601.26 | 3533.68 2014-03-25 05:10:00 | 3536.31 | 3537.00 | 3535.00 | 3536.80 | 152.95 | 540816.52 | 3536.02 2014-03-25 05:11:00 | 3536.60 | 3543.26 | 3533.88 | 3541.10 | 87.61 | 309868.64 | 3536.79 2014-03-25 05:12:00 | 3541.07 | 3544.99 | 3541.07 | 3543.89 | 101.04 | 357987.63 | 3543.10 2014-03-25 05:13:00 | 3542.68 | 3544.94 | 3535.44 | 3535.44 | 64.26 | 227498.43 | 3540.06 2014-03-25 05:14:00 | 3535.35 | 3539.99 | 3533.66 | 3536.03 | 149.19 | 527560.03 | 3536.16 2014-03-25 05:15:00 | 3537.91 | 3540.00 | 3536.29 | 3536.29 | 43.39 | 153505.29 | 3537.72 2014-03-25 05:16:00 | 3536.18 | 3540.04 | 3536.00 | 3540.04 | 133.02 | 470698.34 | 3538.61 2014-03-25 05:17:00 | 3541.00 | 3541.00 | 3538.13 | 3538.30 | 62.30 | 220489.07 | 3539.15 2014-03-25 05:18:00 | 3538.30 | 3539.00 | 3537.00 | 3539.00 | 102.53 | 362744.18 | 3537.86 2014-03-25 05:19:00 | 3539.15 | 3544.70 | 3538.08 | 3538.85 | 94.33 | 334024.69 | 3540.91 2014-03-25 05:20:00 | 3541.00 | 3544.00 | 3538.10 | 3541.14 | 84.13 | 297919.51 | 3541.39 2014-03-25 05:21:00 | 3541.14 | 3541.78 | 3539.10 | 3540.36 | 17.88 | 63291.34 | 3540.77 2014-03-25 05:22:00 | 3540.39 | 3542.84 | 3539.66 | 3541.42 | 70.48 | 249611.42 | 3541.74 2014-03-25 05:23:00 | 3540.19 | 3541.40 | 3539.22 | 3540.57 | 95.37 | 337657.90 | 3540.43 2014-03-25 05:24:00 | 3539.63 | 3541.00 | 3539.10 | 3539.10 | 75.85 | 268531.07 | 3540.20 2014-03-25 05:25:00 | 3539.01 | 3541.00 | 3539.00 | 3539.95 | 87.34 | 309177.03 | 3540.01 2014-03-25 05:26:00 | 3540.09 | 3541.00 | 3539.59 | 3540.00 | 51.41 | 182008.56 | 3540.54 2014-03-25 05:27:00 | 3541.00 | 3541.00 | 3540.29 | 3540.47 | 8.23 | 29122.39 | 3540.72 2014-03-25 05:28:00 | 3540.47 | 3540.87 | 3539.00 | 3540.25 | 112.41 | 397927.45 | 3539.87 2014-03-25 05:29:00 | 3539.99 | 3539.99 | 3538.13 | 3538.37 | 49.94 | 176740.60 | 3539.06 2014-03-25 05:30:00 | 3538.43 | 3539.43 | 3535.00 | 3536.08 | 118.53 | 419196.37 | 3536.57 2014-03-25 05:31:00 | 3535.35 | 3540.65 | 3535.18 | 3537.00 | 137.32 | 485742.10 | 3537.22 2014-03-25 05:32:00 | 3537.00 | 3538.99 | 3533.83 | 3537.44 | 110.25 | 389891.85 | 3536.59 2014-03-25 05:33:00 | 3537.98 | 3539.00 | 3533.92 | 3538.26 | 106.87 | 378003.17 | 3537.10 2014-03-25 05:34:00 | 3538.35 | 3538.35 | 3535.00 | 3536.56 | 91.81 | 324672.35 | 3536.31 2014-03-25 05:35:00 | 3536.94 | 3539.00 | 3536.00 | 3536.53 | 15.61 | 55221.70 | 3537.13 2014-03-25 05:36:00 | 3536.20 | 3536.72 | 3535.46 | 3535.46 | 6.45 | 22804.05 | 3536.06 2014-03-25 05:37:00 | 3535.76 | 3536.90 | 3535.00 | 3535.61 | 74.58 | 263703.22 | 3535.89 2014-03-25 05:38:00 | 3535.63 | 3537.00 | 3535.41 | 3536.19 | 20.82 | 73612.58 | 3536.01 2014-03-25 05:39:00 | 3536.23 | 3537.00 | 3535.01 | 3535.01 | 101.25 | 357992.19 | 3535.86 2014-03-25 05:40:00 | 3535.01 | 3536.09 | 3534.30 | 3535.77 | 26.27 | 92874.83 | 3535.40 2014-03-25 05:41:00 | 3535.29 | 3536.82 | 3535.00 | 3535.94 | 61.81 | 218506.06 | 3535.30 2014-03-25 05:42:00 | 3535.57 | 3535.95 | 3534.00 | 3534.94 | 47.57 | 168163.74 | 3534.86 2014-03-25 05:43:00 | 3534.56 | 3535.84 | 3534.09 | 3535.04 | 37.49 | 132519.84 | 3534.90 2014-03-25 05:44:00 | 3534.96 | 3537.11 | 3534.70 | 3535.34 | 55.16 | 195067.16 | 3536.26 2014-03-25 05:45:00 | 3536.39 | 3537.17 | 3535.34 | 3536.50 | 63.80 | 225597.37 | 3535.95 2014-03-25 05:46:00 | 3535.83 | 3536.00 | 3535.11 | 3535.87 | 2.32 | 8199.39 | 3535.75 2014-03-25 05:47:00 | 3535.90 | 3535.90 | 3535.54 | 3535.54 | 5.21 | 18421.48 | 3535.79 2014-03-25 05:48:00 | 3535.09 | 3535.49 | 3534.00 | 3535.00 | 18.68 | 66015.18 | 3534.76 2014-03-25 05:49:00 | 3534.44 | 3534.44 | 3531.14 | 3531.14 | 13.18 | 46579.54 | 3533.04 2014-03-25 05:50:00 | 3532.93 | 3532.93 | 3531.32 | 3532.91 | 7.50 | 26495.62 | 3532.75 2014-03-25 05:51:00 | 3532.74 | 3534.04 | 3531.64 | 3534.00 | 64.57 | 228127.12 | 3533.18 2014-03-25 05:52:00 | 3534.00 | 3534.00 | 3532.06 | 3533.96 | 14.30 | 50498.99 | 3532.63 2014-03-25 05:53:00 | 3533.77 | 3536.65 | 3532.51 | 3536.65 | 87.37 | 308694.27 | 3533.35 2014-03-25 05:54:00 | 3536.65 | 3538.00 | 3533.35 | 3535.00 | 88.31 | 312167.89 | 3535.03 2014-03-25 05:55:00 | 3535.03 | 3537.91 | 3535.03 | 3536.26 | 72.74 | 257215.07 | 3536.33 2014-03-25 05:56:00 | 3536.78 | 3537.20 | 3536.00 | 3537.20 | 13.06 | 46195.99 | 3536.67 2014-03-25 05:57:00 | 3537.26 | 3537.28 | 3536.09 | 3536.09 | 6.74 | 23824.47 | 3536.89 2014-03-25 05:58:00 | 3536.76 | 3536.76 | 3535.91 | 3536.54 | 9.28 | 32824.95 | 3536.03 2014-03-25 05:59:00 | 3536.50 | 3536.90 | 3536.07 | 3536.10 | 31.08 | 109928.93 | 3536.63 2014-03-25 06:00:00 | 3536.10 | 3537.25 | 3535.96 | 3537.25 | 13.78 | 48723.65 | 3536.34 2014-03-25 06:01:00 | 3537.41 | 3539.00 | 3537.00 | 3538.52 | 62.53 | 221249.99 | 3538.08 2014-03-25 06:02:00 | 3537.72 | 3540.00 | 3537.29 | 3539.00 | 33.44 | 118312.46 | 3538.58 2014-03-25 06:03:00 | 3539.04 | 3540.62 | 3539.02 | 3540.62 | 15.87 | 56174.55 | 3539.89 2014-03-25 06:04:00 | 3540.65 | 3542.98 | 3540.60 | 3541.00 | 52.38 | 185506.66 | 3541.62 2014-03-25 06:05:00 | 3542.00 | 3544.27 | 3541.00 | 3541.76 | 44.29 | 156904.06 | 3542.41 2014-03-25 06:06:00 | 3542.19 | 3543.00 | 3541.06 | 3542.03 | 83.08 | 294255.74 | 3541.84 2014-03-25 06:07:00 | 3542.03 | 3543.00 | 3541.03 | 3543.00 | 65.05 | 230376.15 | 3541.74 2014-03-25 06:08:00 | 3543.00 | 3544.29 | 3541.88 | 3542.11 | 56.23 | 199212.88 | 3543.07 2014-03-25 06:09:00 | 3542.92 | 3543.48 | 3541.86 | 3543.02 | 23.07 | 81737.13 | 3543.01 2014-03-25 06:10:00 | 3543.02 | 3543.03 | 3541.89 | 3542.06 | 59.94 | 212316.73 | 3542.39 2014-03-25 06:11:00 | 3542.07 | 3542.76 | 3542.00 | 3542.08 | 95.83 | 339424.81 | 3542.02 2014-03-25 06:12:00 | 3542.98 | 3543.19 | 3542.00 | 3542.10 | 86.62 | 306841.97 | 3542.47 2014-03-25 06:13:00 | 3542.10 | 3543.06 | 3541.00 | 3541.96 | 38.46 | 136227.15 | 3541.96 2014-03-25 06:14:00 | 3541.42 | 3541.96 | 3540.00 | 3540.00 | 39.07 | 138300.86 | 3540.28 2014-03-25 06:15:00 | 3540.00 | 3540.00 | 3535.50 | 3536.01 | 217.78 | 770309.84 | 3537.04 2014-03-25 06:16:00 | 3536.02 | 3537.53 | 3535.00 | 3535.00 | 232.82 | 823263.65 | 3536.08 2014-03-25 06:17:00 | 3535.85 | 3536.55 | 3534.97 | 3535.01 | 83.43 | 294958.45 | 3535.49 2014-03-25 06:18:00 | 3536.01 | 3536.01 | 3533.99 | 3534.80 | 28.32 | 100126.53 | 3535.04 2014-03-25 06:19:00 | 3534.80 | 3535.00 | 3533.34 | 3533.56 | 67.86 | 239839.67 | 3534.28 2014-03-25 06:20:00 | 3534.40 | 3536.56 | 3533.56 | 3535.70 | 49.01 | 173278.32 | 3535.79 2014-03-25 06:21:00 | 3535.70 | 3536.88 | 3533.01 | 3535.87 | 82.50 | 291662.53 | 3535.26 2014-03-25 06:22:00 | 3535.25 | 3535.25 | 3533.02 | 3534.40 | 75.36 | 266372.03 | 3534.47 2014-03-25 06:23:00 | 3534.30 | 3536.80 | 3533.97 | 3535.20 | 110.65 | 391168.82 | 3535.35 2014-03-25 06:24:00 | 3535.30 | 3536.82 | 3535.28 | 3535.73 | 35.22 | 124519.36 | 3535.98 2014-03-25 06:25:00 | 3535.19 | 3535.54 | 3532.50 | 3532.50 | 123.75 | 437353.22 | 3534.11 2014-03-25 06:26:00 | 3533.15 | 3534.01 | 3532.62 | 3532.98 | 43.51 | 153748.58 | 3533.39 2014-03-25 06:27:00 | 3532.63 | 3534.24 | 3532.63 | 3532.88 | 50.58 | 178715.86 | 3533.26 2014-03-25 06:28:00 | 3533.00 | 3534.27 | 3532.99 | 3533.05 | 172.28 | 608754.72 | 3533.62 2014-03-25 06:29:00 | 3533.00 | 3534.28 | 3532.52 | 3533.00 | 134.93 | 476746.69 | 3533.39 2014-03-25 06:30:00 | 3532.50 | 3534.69 | 3532.50 | 3533.39 | 111.50 | 394013.83 | 3533.79 2014-03-25 06:31:00 | 3533.39 | 3533.46 | 3528.42 | 3528.59 | 186.60 | 658800.93 | 3530.48 2014-03-25 06:32:00 | 3529.56 | 3530.08 | 3528.31 | 3529.91 | 203.70 | 718900.34 | 3529.16 2014-03-25 06:33:00 | 3529.22 | 3531.44 | 3528.00 | 3529.28 | 153.95 | 543380.00 | 3529.61 2014-03-25 06:34:00 | 3529.30 | 3530.00 | 3527.90 | 3529.00 | 150.38 | 530685.97 | 3529.01 2014-03-25 06:35:00 | 3528.23 | 3531.81 | 3527.86 | 3528.17 | 108.49 | 382896.21 | 3529.36 2014-03-25 06:36:00 | 3528.11 | 3529.29 | 3527.23 | 3529.00 | 105.47 | 372136.26 | 3528.50 2014-03-25 06:37:00 | 3528.84 | 3529.98 | 3528.00 | 3528.09 | 115.18 | 406417.84 | 3528.55 2014-03-25 06:38:00 | 3528.48 | 3529.70 | 3528.00 | 3529.70 | 48.23 | 170195.17 | 3528.82 2014-03-25 06:39:00 | 3529.60 | 3529.60 | 3528.01 | 3528.58 | 18.80 | 66362.05 | 3529.33 2014-03-25 06:40:00 | 3528.58 | 3533.00 | 3528.37 | 3533.00 | 30.59 | 107961.71 | 3529.08 2014-03-25 06:41:00 | 3529.20 | 3531.89 | 3529.14 | 3531.82 | 34.64 | 122297.89 | 3530.54 2014-03-25 06:42:00 | 3530.91 | 3533.19 | 3530.85 | 3533.01 | 64.34 | 227258.39 | 3531.93 2014-03-25 06:43:00 | 3533.00 | 3533.01 | 3528.00 | 3529.29 | 82.69 | 291991.23 | 3530.98 2014-03-25 06:44:00 | 3528.46 | 3530.84 | 3523.81 | 3524.96 | 173.04 | 610356.59 | 3527.24 2014-03-25 06:45:00 | 3524.94 | 3529.76 | 3523.00 | 3527.86 | 189.27 | 667465.07 | 3526.60 2014-03-25 06:46:00 | 3527.50 | 3529.41 | 3525.07 | 3528.17 | 119.10 | 420193.35 | 3528.01 2014-03-25 06:47:00 | 3528.56 | 3530.00 | 3528.00 | 3530.00 | 28.54 | 100717.19 | 3529.11 2014-03-25 06:48:00 | 3530.90 | 3533.50 | 3530.60 | 3531.62 | 88.36 | 312091.16 | 3532.24 2014-03-25 06:49:00 | 3530.95 | 3533.00 | 3529.43 | 3530.31 | 107.51 | 379608.18 | 3530.81 2014-03-25 06:50:00 | 3530.66 | 3530.66 | 3528.95 | 3529.94 | 104.58 | 369140.77 | 3529.78 2014-03-25 06:51:00 | 3529.79 | 3532.69 | 3529.79 | 3531.25 | 45.44 | 160468.08 | 3531.27 2014-03-25 06:52:00 | 3531.29 | 3531.29 | 3531.09 | 3531.09 | 8.80 | 31074.83 | 3531.23 2014-03-25 06:53:00 | 3531.00 | 3531.08 | 3529.70 | 3530.05 | 22.30 | 78722.83 | 3530.17 2014-03-25 06:54:00 | 3530.00 | 3530.42 | 3529.00 | 3530.30 | 128.46 | 453449.78 | 3529.86 2014-03-25 06:55:00 | 3530.42 | 3530.42 | 3529.00 | 3530.09 | 70.15 | 247608.35 | 3529.75 2014-03-25 06:56:00 | 3529.20 | 3530.57 | 3529.00 | 3530.11 | 56.03 | 197786.36 | 3530.01 2014-03-25 06:57:00 | 3530.45 | 3532.06 | 3529.70 | 3529.70 | 20.29 | 71639.52 | 3531.65 2014-03-25 06:58:00 | 3529.73 | 3533.68 | 3529.70 | 3533.68 | 138.62 | 489584.27 | 3531.97 2014-03-25 06:59:00 | 3534.53 | 3534.53 | 3529.46 | 3532.54 | 118.15 | 417150.58 | 3530.72 2014-03-25 07:00:00 | 3531.54 | 3532.44 | 3529.29 | 3529.98 | 68.47 | 241715.14 | 3530.29 2014-03-25 07:01:00 | 3530.00 | 3532.80 | 3528.40 | 3530.92 | 106.04 | 374387.25 | 3530.62 2014-03-25 07:02:00 | 3530.88 | 3532.76 | 3530.00 | 3530.81 | 173.20 | 611551.60 | 3530.96 2014-03-25 07:03:00 | 3531.52 | 3532.00 | 3529.90 | 3531.08 | 161.74 | 571124.72 | 3531.08 2014-03-25 07:04:00 | 3531.31 | 3532.11 | 3531.10 | 3531.73 | 18.39 | 64962.69 | 3531.73 2014-03-25 07:05:00 | 3531.73 | 3532.78 | 3531.50 | 3532.74 | 61.59 | 217539.47 | 3532.06 2014-03-25 07:06:00 | 3532.03 | 3532.78 | 3531.22 | 3532.19 | 32.72 | 115557.64 | 3531.82 2014-03-25 07:07:00 | 3532.19 | 3532.31 | 3530.46 | 3531.70 | 83.76 | 295818.93 | 3531.66 2014-03-25 07:08:00 | 3530.70 | 3532.62 | 3530.70 | 3532.26 | 15.25 | 53857.47 | 3531.87 2014-03-25 07:09:00 | 3532.26 | 3532.47 | 3530.79 | 3530.81 | 10.43 | 36840.19 | 3531.46 2014-03-25 07:10:00 | 3530.24 | 3531.18 | 3530.24 | 3530.55 | 13.00 | 45914.85 | 3530.82 2014-03-25 07:11:00 | 3530.24 | 3530.48 | 3530.24 | 3530.30 | 20.23 | 71413.77 | 3530.27 2014-03-25 07:12:00 | 3531.10 | 3531.10 | 3531.10 | 3531.10 | 1.00 | 3531.10 | 3531.10 2014-03-25 07:13:00 | 3531.79 | 3532.49 | 3531.33 | 3532.49 | 16.04 | 56655.40 | 3532.13 2014-03-25 07:14:00 | 3532.49 | 3534.80 | 3531.58 | 3534.56 | 57.47 | 203040.07 | 3532.73 2014-03-25 07:15:00 | 3534.39 | 3534.72 | 3533.19 | 3534.70 | 51.16 | 180807.92 | 3534.30 2014-03-25 07:16:00 | 3534.59 | 3537.52 | 3530.00 | 3537.25 | 113.92 | 402552.69 | 3533.61 2014-03-25 07:17:00 | 3537.41 | 3540.00 | 3535.66 | 3538.70 | 196.90 | 696526.27 | 3537.46 2014-03-25 07:18:00 | 3539.82 | 3540.00 | 3536.09 | 3537.02 | 170.83 | 604400.09 | 3538.02 2014-03-25 07:19:00 | 3536.73 | 3537.86 | 3536.54 | 3536.57 | 274.44 | 970755.01 | 3537.20 2014-03-25 07:20:00 | 3536.59 | 3537.13 | 3534.15 | 3535.19 | 72.82 | 257489.33 | 3535.92 2014-03-25 07:21:00 | 3535.03 | 3537.98 | 3535.03 | 3537.10 | 52.26 | 184830.20 | 3536.61 2014-03-25 07:22:00 | 3537.10 | 3537.18 | 3535.11 | 3536.51 | 41.34 | 146176.69 | 3536.39 2014-03-25 07:23:00 | 3535.78 | 3536.04 | 3532.00 | 3534.02 | 131.08 | 463296.54 | 3534.48 2014-03-25 07:24:00 | 3533.92 | 3533.92 | 3532.07 | 3533.00 | 67.64 | 238947.56 | 3532.79 2014-03-25 07:25:00 | 3533.74 | 3533.74 | 3533.16 | 3533.16 | 0.65 | 2289.50 | 3533.18 2014-03-25 07:26:00 | 3533.17 | 3533.25 | 3532.89 | 3533.08 | 15.58 | 55035.17 | 3533.10 2014-03-25 07:27:00 | 3533.04 | 3533.04 | 3532.17 | 3532.24 | 4.67 | 16488.98 | 3532.34 2014-03-25 07:28:00 | 3532.24 | 3532.68 | 3532.01 | 3532.66 | 11.18 | 39495.89 | 3532.10 2014-03-25 07:29:00 | 3532.00 | 3532.10 | 3532.00 | 3532.00 | 14.87 | 52534.99 | 3532.00 2014-03-25 07:30:00 | 3532.02 | 3532.65 | 3532.02 | 3532.63 | 0.44 | 1554.17 | 3532.22 2014-03-25 07:31:00 | 3532.65 | 3532.65 | 3531.98 | 3532.03 | 3.67 | 12973.43 | 3532.11 2014-03-25 07:32:00 | 3532.01 | 3532.66 | 3532.01 | 3532.65 | 9.81 | 34636.64 | 3532.55 2014-03-25 07:33:00 | 3533.07 | 3533.60 | 3533.07 | 3533.15 | 1.01 | 3568.72 | 3533.39 2014-03-25 07:34:00 | 3533.56 | 3534.69 | 3533.24 | 3534.66 | 57.03 | 201507.61 | 3533.61 2014-03-25 07:35:00 | 3534.66 | 3535.88 | 3533.16 | 3535.30 | 49.21 | 173889.56 | 3533.98 2014-03-25 07:36:00 | 3535.84 | 3535.86 | 3532.61 | 3533.09 | 39.84 | 140769.26 | 3533.72 2014-03-25 07:37:00 | 3533.59 | 3534.90 | 3532.76 | 3533.90 | 209.26 | 739537.83 | 3533.99 2014-03-25 07:38:00 | 3533.86 | 3534.52 | 3533.50 | 3534.49 | 41.97 | 148304.98 | 3533.76 2014-03-25 07:39:00 | 3534.49 | 3536.97 | 3533.33 | 3534.34 | 96.66 | 341651.91 | 3534.57 2014-03-25 07:40:00 | 3535.04 | 3536.99 | 3534.80 | 3535.99 | 53.20 | 188127.71 | 3536.04 2014-03-25 07:41:00 | 3536.43 | 3536.97 | 3535.57 | 3536.53 | 267.52 | 946047.43 | 3536.39 2014-03-25 07:42:00 | 3536.05 | 3536.99 | 3535.47 | 3535.99 | 95.36 | 337224.53 | 3536.44 2014-03-25 07:43:00 | 3535.99 | 3535.99 | 3534.53 | 3534.63 | 20.53 | 72570.79 | 3535.04 2014-03-25 07:44:00 | 3535.63 | 3535.99 | 3534.69 | 3535.06 | 138.24 | 488703.81 | 3535.29 2014-03-25 07:45:00 | 3535.66 | 3535.66 | 3534.00 | 3534.00 | 21.31 | 75324.36 | 3534.36 2014-03-25 07:46:00 | 3533.95 | 3534.00 | 3533.28 | 3533.28 | 4.39 | 15522.94 | 3533.56 2014-03-25 07:47:00 | 3533.28 | 3533.28 | 3531.43 | 3532.83 | 91.38 | 322800.22 | 3532.54 2014-03-25 07:48:00 | 3533.26 | 3533.26 | 3531.95 | 3532.13 | 86.20 | 304528.87 | 3532.74 2014-03-25 07:49:00 | 3532.18 | 3533.43 | 3532.15 | 3532.40 | 90.23 | 318760.08 | 3532.83 2014-03-25 07:50:00 | 3532.25 | 3533.55 | 3531.76 | 3532.51 | 190.23 | 672046.06 | 3532.75 2014-03-25 07:51:00 | 3532.41 | 3533.55 | 3531.83 | 3533.55 | 18.96 | 66986.46 | 3532.48 2014-03-25 07:52:00 | 3532.37 | 3533.54 | 3532.14 | 3533.00 | 202.30 | 714698.56 | 3532.88 2014-03-25 07:53:00 | 3533.00 | 3533.00 | 3532.00 | 3532.80 | 14.47 | 51098.93 | 3532.35 2014-03-25 07:54:00 | 3532.78 | 3532.80 | 3530.98 | 3532.20 | 114.63 | 404858.41 | 3531.99 2014-03-25 07:55:00 | 3532.02 | 3532.02 | 3532.02 | 3532.02 | 0.07 | 261.37 | 3532.02 2014-03-25 07:56:00 | 3533.00 | 3533.00 | 3531.06 | 3531.98 | 54.09 | 191046.03 | 3531.74 2014-03-25 07:57:00 | 3532.50 | 3533.78 | 3531.05 | 3532.88 | 140.74 | 497083.84 | 3532.03 2014-03-25 07:58:00 | 3532.88 | 3534.97 | 3532.65 | 3533.13 | 53.76 | 189971.14 | 3533.62 2014-03-25 07:59:00 | 3533.11 | 3534.52 | 3532.54 | 3533.76 | 36.24 | 128066.02 | 3533.83 2014-03-25 08:00:00 | 3534.30 | 3534.30 | 3534.30 | 3534.30 | 0.55 | 1943.87 | 3534.30 2014-03-25 08:01:00 | 3534.25 | 3534.25 | 3533.02 | 3533.64 | 0.85 | 3003.39 | 3533.40 2014-03-25 08:02:00 | 3533.08 | 3533.22 | 3532.40 | 3532.98 | 5.94 | 20975.85 | 3533.07 2014-03-25 08:03:00 | 3533.83 | 3534.57 | 3532.94 | 3532.94 | 237.66 | 839815.85 | 3533.76 2014-03-25 08:04:00 | 3532.73 | 3533.24 | 3532.54 | 3533.24 | 4.48 | 15836.94 | 3532.66 2014-03-25 08:05:00 | . | . | . | . | . | . | . 2014-03-25 08:06:00 | 3533.54 | 3533.54 | 3532.42 | 3533.14 | 262.52 | 927448.51 | 3532.91 2014-03-25 08:07:00 | 3532.40 | 3533.43 | 3531.93 | 3532.72 | 201.15 | 710610.27 | 3532.72 2014-03-25 08:08:00 | 3532.57 | 3533.40 | 3532.00 | 3533.29 | 223.38 | 789135.83 | 3532.69 2014-03-25 08:09:00 | 3532.37 | 3533.40 | 3532.00 | 3532.28 | 283.99 | 1003253.71 | 3532.68 2014-03-25 08:10:00 | 3532.10 | 3533.40 | 3531.99 | 3532.58 | 244.77 | 864701.03 | 3532.69 2014-03-25 08:11:00 | 3533.73 | 3534.00 | 3533.40 | 3533.64 | 1.95 | 6890.69 | 3533.69 2014-03-25 08:12:00 | 3533.64 | 3533.76 | 3532.68 | 3532.68 | 8.02 | 28349.20 | 3533.05 2014-03-25 08:13:00 | 3532.49 | 3532.81 | 3531.20 | 3531.82 | 33.61 | 118709.07 | 3532.38 2014-03-25 08:14:00 | 3531.82 | 3531.82 | 3531.82 | 3531.82 | 0.10 | 353.18 | 3531.82 2014-03-25 08:15:00 | 3531.82 | 3532.00 | 3531.80 | 3532.00 | 4.13 | 14600.89 | 3531.90 2014-03-25 08:16:00 | 3531.22 | 3532.00 | 3531.00 | 3531.00 | 39.97 | 141135.42 | 3531.03 2014-03-25 08:17:00 | 3531.94 | 3531.94 | 3530.64 | 3531.30 | 28.20 | 99576.80 | 3531.09 2014-03-25 08:18:00 | 3531.09 | 3531.09 | 3529.90 | 3529.90 | 43.63 | 154030.15 | 3530.13 2014-03-25 08:19:00 | 3529.85 | 3530.00 | 3527.17 | 3527.56 | 91.04 | 321260.51 | 3528.94 2014-03-25 08:20:00 | 3527.82 | 3529.00 | 3520.00 | 3523.81 | 252.98 | 891636.65 | 3524.55 2014-03-25 08:21:00 | 3521.15 | 3527.09 | 3520.38 | 3521.31 | 339.62 | 1196509.62 | 3523.11 2014-03-25 08:22:00 | 3521.72 | 3524.00 | 3520.10 | 3521.83 | 220.41 | 776426.62 | 3522.63 2014-03-25 08:23:00 | 3521.81 | 3521.81 | 3520.20 | 3520.24 | 109.46 | 385392.06 | 3520.72 2014-03-25 08:24:00 | 3520.24 | 3520.24 | 3519.08 | 3519.40 | 101.16 | 356078.82 | 3519.96 2014-03-25 08:25:00 | 3519.03 | 3519.40 | 3517.98 | 3518.00 | 20.16 | 70920.58 | 3518.23 2014-03-25 08:26:00 | 3518.00 | 3530.61 | 3518.00 | 3521.23 | 123.21 | 434060.95 | 3522.99 2014-03-25 08:27:00 | 3521.23 | 3524.00 | 3520.12 | 3521.23 | 174.82 | 615774.74 | 3522.32 2014-03-25 08:28:00 | 3521.15 | 3524.00 | 3521.15 | 3523.00 | 129.67 | 456818.89 | 3522.96 2014-03-25 08:29:00 | 3524.00 | 3527.03 | 3523.58 | 3523.58 | 41.97 | 147955.33 | 3525.18 2014-03-25 08:30:00 | 3523.54 | 3523.56 | 3520.10 | 3520.10 | 111.86 | 393918.78 | 3521.69 2014-03-25 08:31:00 | 3520.20 | 3523.26 | 3519.34 | 3520.80 | 29.60 | 104239.04 | 3521.11 2014-03-25 08:32:00 | 3521.16 | 3523.44 | 3520.61 | 3522.86 | 57.26 | 201651.65 | 3521.99 2014-03-25 08:33:00 | 3521.92 | 3521.92 | 3518.00 | 3518.00 | 25.25 | 88916.39 | 3521.30 2014-03-25 08:34:00 | 3517.65 | 3517.91 | 3515.00 | 3516.02 | 201.75 | 709487.36 | 3516.75 2014-03-25 08:35:00 | 3516.00 | 3519.76 | 3516.00 | 3517.71 | 282.24 | 992994.32 | 3518.25 2014-03-25 08:36:00 | 3517.77 | 3522.80 | 3517.77 | 3522.56 | 232.62 | 818894.92 | 3520.27 2014-03-25 08:37:00 | 3520.76 | 3522.76 | 3519.30 | 3519.70 | 65.28 | 229883.32 | 3521.50 2014-03-25 08:38:00 | 3519.67 | 3522.70 | 3519.67 | 3522.70 | 158.02 | 556454.07 | 3521.44 2014-03-25 08:39:00 | 3522.80 | 3523.27 | 3521.16 | 3523.27 | 236.71 | 833681.28 | 3521.95 2014-03-25 08:40:00 | 3523.29 | 3524.63 | 3520.99 | 3523.86 | 60.63 | 213592.55 | 3522.71 2014-03-25 08:41:00 | 3523.31 | 3524.73 | 3519.81 | 3522.68 | 66.34 | 233736.21 | 3523.47 2014-03-25 08:42:00 | 3522.52 | 3523.49 | 3519.50 | 3519.98 | 223.05 | 785594.10 | 3522.07 2014-03-25 08:43:00 | 3519.98 | 3519.98 | 3516.26 | 3517.73 | 141.98 | 499543.66 | 3518.31 2014-03-25 08:44:00 | 3517.00 | 3517.03 | 3512.95 | 3514.82 | 107.34 | 377261.41 | 3514.61 2014-03-25 08:45:00 | 3514.69 | 3516.01 | 3513.00 | 3515.99 | 225.50 | 792499.47 | 3514.41 2014-03-25 08:46:00 | 3515.96 | 3515.96 | 3513.13 | 3514.00 | 195.88 | 688418.44 | 3514.53 2014-03-25 08:47:00 | 3515.05 | 3515.94 | 3513.60 | 3515.92 | 161.57 | 567841.70 | 3514.61 2014-03-25 08:48:00 | 3515.92 | 3515.92 | 3514.00 | 3514.20 | 159.16 | 559418.96 | 3514.91 2014-03-25 08:49:00 | 3515.60 | 3518.00 | 3515.60 | 3517.00 | 165.65 | 582519.27 | 3516.50 2014-03-25 08:50:00 | 3516.98 | 3517.87 | 3516.00 | 3516.80 | 39.45 | 138710.71 | 3516.56 2014-03-25 08:51:00 | 3516.73 | 3516.80 | 3516.00 | 3516.06 | 5.99 | 21045.59 | 3516.39 2014-03-25 08:52:00 | 3516.10 | 3516.84 | 3514.00 | 3516.00 | 86.66 | 304646.19 | 3515.58 2014-03-25 08:53:00 | 3514.51 | 3515.99 | 3514.19 | 3514.92 | 65.47 | 230130.79 | 3515.11 2014-03-25 08:54:00 | 3514.86 | 3516.00 | 3513.00 | 3515.54 | 26.52 | 93173.64 | 3514.00 2014-03-25 08:55:00 | 3515.56 | 3517.02 | 3515.50 | 3515.94 | 15.41 | 54176.51 | 3516.13 2014-03-25 08:56:00 | 3515.39 | 3515.95 | 3514.60 | 3515.02 | 37.93 | 133316.10 | 3514.98 2014-03-25 08:57:00 | 3515.68 | 3519.74 | 3515.66 | 3518.19 | 82.03 | 288570.93 | 3518.00 2014-03-25 08:58:00 | 3518.14 | 3520.45 | 3518.00 | 3519.60 | 205.71 | 723869.03 | 3518.92 2014-03-25 08:59:00 | 3518.61 | 3519.52 | 3514.55 | 3516.86 | 156.86 | 551770.94 | 3517.69 2014-03-25 09:00:00 | 3516.00 | 3517.78 | 3516.00 | 3516.93 | 109.80 | 386150.74 | 3516.82 2014-03-25 09:01:00 | 3516.84 | 3518.14 | 3516.84 | 3517.96 | 7.52 | 26452.83 | 3517.66 2014-03-25 09:02:00 | 3518.00 | 3518.14 | 3517.04 | 3517.04 | 12.00 | 42220.96 | 3517.83 2014-03-25 09:03:00 | 3517.40 | 3522.90 | 3514.66 | 3516.33 | 72.93 | 256524.38 | 3517.55 2014-03-25 09:04:00 | 3516.33 | 3517.22 | 3515.28 | 3516.22 | 57.37 | 201737.77 | 3516.43 2014-03-25 09:05:00 | 3515.14 | 3515.29 | 3514.02 | 3515.29 | 9.02 | 31715.03 | 3514.91 2014-03-25 09:06:00 | 3515.34 | 3517.00 | 3514.91 | 3516.29 | 14.22 | 50000.17 | 3515.94 2014-03-25 09:07:00 | 3516.25 | 3516.26 | 3515.40 | 3516.24 | 9.44 | 33181.54 | 3516.11 2014-03-25 09:08:00 | 3515.38 | 3515.38 | 3514.98 | 3515.00 | 16.25 | 57124.89 | 3515.16 2014-03-25 09:09:00 | 3515.06 | 3515.38 | 3513.22 | 3513.46 | 74.09 | 260371.36 | 3514.31 2014-03-25 09:10:00 | 3513.46 | 3514.69 | 3513.00 | 3514.13 | 44.43 | 156129.53 | 3513.98 2014-03-25 09:11:00 | 3514.13 | 3514.13 | 3513.00 | 3513.00 | 77.68 | 272929.39 | 3513.42 2014-03-25 09:12:00 | 3513.00 | 3513.14 | 3511.33 | 3513.06 | 44.88 | 157644.93 | 3512.82 2014-03-25 09:13:00 | 3513.70 | 3513.83 | 3513.06 | 3513.06 | 4.55 | 15988.47 | 3513.18 2014-03-25 09:14:00 | 3513.06 | 3513.06 | 3510.01 | 3510.06 | 91.12 | 319936.14 | 3511.23 2014-03-25 09:15:00 | 3511.82 | 3512.96 | 3511.00 | 3511.26 | 18.76 | 65867.43 | 3511.43 2014-03-25 09:16:00 | 3511.24 | 3511.31 | 3510.00 | 3510.98 | 61.88 | 217247.44 | 3510.73 2014-03-25 09:17:00 | 3510.98 | 3512.28 | 3509.84 | 3510.48 | 221.67 | 778296.70 | 3511.12 2014-03-25 09:18:00 | 3511.17 | 3511.97 | 3510.47 | 3511.18 | 47.28 | 166002.66 | 3511.20 2014-03-25 09:19:00 | 3511.74 | 3511.90 | 3510.96 | 3510.98 | 18.72 | 65739.66 | 3511.17 2014-03-25 09:20:00 | 3511.37 | 3511.37 | 3511.00 | 3511.22 | 2.51 | 8806.28 | 3511.28 2014-03-25 09:21:00 | 3511.76 | 3511.76 | 3510.30 | 3510.30 | 76.65 | 269111.34 | 3511.14 2014-03-25 09:22:00 | 3511.17 | 3511.23 | 3510.23 | 3511.23 | 11.22 | 39400.14 | 3510.97 2014-03-25 09:23:00 | 3511.29 | 3511.85 | 3509.91 | 3511.85 | 29.40 | 103207.44 | 3510.58 2014-03-25 09:24:00 | 3511.02 | 3511.85 | 3509.73 | 3511.02 | 89.09 | 312778.22 | 3510.97 2014-03-25 09:25:00 | 3511.23 | 3511.85 | 3510.00 | 3511.00 | 138.62 | 486681.81 | 3511.01 2014-03-25 09:26:00 | 3511.01 | 3511.62 | 3510.04 | 3510.04 | 44.21 | 155221.29 | 3510.92 2014-03-25 09:27:00 | 3510.04 | 3510.04 | 3509.00 | 3509.38 | 36.33 | 127502.17 | 3509.65 2014-03-25 09:28:00 | 3509.32 | 3509.95 | 3501.00 | 3507.76 | 50.59 | 177332.61 | 3505.43 2014-03-25 09:29:00 | 3509.43 | 3510.02 | 3501.81 | 3509.94 | 235.40 | 825451.97 | 3506.53 2014-03-25 09:30:00 | 3508.00 | 3509.98 | 3507.00 | 3509.71 | 103.41 | 362840.57 | 3508.76 2014-03-25 09:31:00 | 3509.17 | 3510.93 | 3508.05 | 3510.11 | 66.34 | 232807.81 | 3509.37 2014-03-25 09:32:00 | 3510.43 | 3511.00 | 3508.02 | 3510.63 | 71.29 | 250236.27 | 3510.31 2014-03-25 09:33:00 | 3510.46 | 3511.06 | 3510.01 | 3510.56 | 29.67 | 104152.85 | 3510.61 2014-03-25 09:34:00 | 3510.64 | 3511.52 | 3509.65 | 3510.04 | 107.86 | 378649.83 | 3510.54 2014-03-25 09:35:00 | 3510.85 | 3511.20 | 3510.00 | 3511.18 | 96.03 | 337132.27 | 3510.59 2014-03-25 09:36:00 | 3511.18 | 3511.18 | 3510.15 | 3510.47 | 5.47 | 19217.03 | 3510.60 2014-03-25 09:37:00 | 3511.17 | 3514.84 | 3510.35 | 3512.84 | 50.79 | 178418.87 | 3512.87 2014-03-25 09:38:00 | 3513.64 | 3514.77 | 3511.93 | 3514.61 | 138.62 | 487033.68 | 3513.34 2014-03-25 09:39:00 | 3514.56 | 3515.34 | 3513.12 | 3515.34 | 23.23 | 81656.96 | 3514.70 2014-03-25 09:40:00 | 3515.32 | 3520.00 | 3515.32 | 3518.97 | 183.96 | 647155.16 | 3517.93 2014-03-25 09:41:00 | 3519.32 | 3520.00 | 3517.09 | 3519.72 | 154.67 | 544251.62 | 3518.70 2014-03-25 09:42:00 | 3520.34 | 3523.52 | 3520.00 | 3520.72 | 172.67 | 608175.83 | 3522.17 2014-03-25 09:43:00 | 3522.92 | 3530.00 | 3520.12 | 3522.02 | 213.00 | 750691.36 | 3524.34 2014-03-25 09:44:00 | 3522.10 | 3524.63 | 3522.00 | 3523.36 | 145.53 | 512749.98 | 3523.38 2014-03-25 09:45:00 | 3523.50 | 3523.85 | 3521.33 | 3522.00 | 171.78 | 605152.65 | 3522.84 2014-03-25 09:46:00 | 3522.10 | 3522.12 | 3516.08 | 3519.02 | 153.43 | 539962.66 | 3519.19 2014-03-25 09:47:00 | 3517.49 | 3519.00 | 3516.00 | 3517.95 | 116.17 | 408653.82 | 3517.69 2014-03-25 09:48:00 | 3517.44 | 3518.50 | 3516.88 | 3517.42 | 72.03 | 253378.13 | 3517.68 2014-03-25 09:49:00 | 3517.79 | 3518.74 | 3516.00 | 3518.00 | 62.39 | 219465.23 | 3517.63 2014-03-25 09:50:00 | 3518.04 | 3518.06 | 3518.00 | 3518.02 | 6.51 | 22888.20 | 3518.01 2014-03-25 09:51:00 | 3517.94 | 3517.98 | 3516.82 | 3516.97 | 44.83 | 157703.93 | 3517.51 2014-03-25 09:52:00 | 3517.50 | 3517.99 | 3516.46 | 3516.96 | 91.93 | 323355.48 | 3517.29 2014-03-25 09:53:00 | 3517.53 | 3520.06 | 3516.92 | 3520.00 | 61.99 | 218139.53 | 3519.23 2014-03-25 09:54:00 | 3519.71 | 3520.00 | 3519.71 | 3520.00 | 21.46 | 75551.01 | 3519.89 2014-03-25 09:55:00 | 3520.00 | 3520.00 | 3519.97 | 3520.00 | 59.65 | 209957.39 | 3520.00 2014-03-25 09:56:00 | 3520.00 | 3520.00 | 3518.67 | 3519.02 | 71.31 | 250966.83 | 3519.18 2014-03-25 09:57:00 | 3519.00 | 3519.92 | 3518.88 | 3519.90 | 16.39 | 57659.46 | 3519.04 2014-03-25 09:58:00 | 3518.92 | 3519.84 | 3518.59 | 3518.59 | 18.48 | 65029.75 | 3518.93 2014-03-25 09:59:00 | 3518.64 | 3519.93 | 3518.17 | 3518.21 | 122.09 | 429651.57 | 3519.22 2014-03-25 10:00:00 | 3519.12 | 3520.00 | 3518.18 | 3518.67 | 202.96 | 714248.66 | 3519.16 2014-03-25 10:01:00 | 3519.98 | 3520.00 | 3518.75 | 3519.43 | 49.52 | 174274.31 | 3519.63 2014-03-25 10:02:00 | 3519.34 | 3522.07 | 3518.84 | 3521.00 | 86.48 | 304448.46 | 3520.49 2014-03-25 10:03:00 | 3521.26 | 3523.13 | 3521.14 | 3523.13 | 45.22 | 159293.67 | 3522.48 2014-03-25 10:04:00 | 3523.13 | 3527.00 | 3523.13 | 3525.20 | 152.70 | 538332.17 | 3525.54 2014-03-25 10:05:00 | 3526.88 | 3526.88 | 3523.02 | 3523.02 | 85.64 | 301841.96 | 3524.46 2014-03-25 10:06:00 | 3522.59 | 3526.79 | 3522.46 | 3524.98 | 148.09 | 521946.93 | 3524.43 2014-03-25 10:07:00 | 3523.95 | 3525.78 | 3523.00 | 3525.20 | 100.63 | 354671.38 | 3524.47 2014-03-25 10:08:00 | 3525.00 | 3526.53 | 3524.82 | 3526.01 | 19.37 | 68282.93 | 3525.19 2014-03-25 10:09:00 | 3526.07 | 3526.98 | 3526.00 | 3526.52 | 22.50 | 79338.33 | 3526.62 2014-03-25 10:10:00 | 3526.50 | 3526.52 | 3524.84 | 3524.89 | 27.91 | 98392.35 | 3525.98 2014-03-25 10:11:00 | 3525.24 | 3525.24 | 3523.10 | 3523.10 | 30.59 | 107816.61 | 3524.34 2014-03-25 10:12:00 | 3523.11 | 3524.94 | 3523.10 | 3524.94 | 7.06 | 24874.69 | 3523.83 2014-03-25 10:13:00 | 3524.86 | 3525.75 | 3524.63 | 3525.50 | 7.72 | 27223.20 | 3525.41 2014-03-25 10:14:00 | 3525.48 | 3526.40 | 3524.09 | 3526.04 | 69.15 | 243827.26 | 3525.91 2014-03-25 10:15:00 | 3524.40 | 3526.13 | 3524.34 | 3525.31 | 12.67 | 44678.12 | 3525.18 2014-03-25 10:16:00 | 3525.72 | 3526.68 | 3525.72 | 3526.68 | 30.64 | 108018.40 | 3525.98 2014-03-25 10:17:00 | 3525.95 | 3526.99 | 3524.97 | 3526.99 | 46.60 | 164319.70 | 3525.87 2014-03-25 10:18:00 | 3526.78 | 3529.85 | 3526.65 | 3527.70 | 132.66 | 468059.56 | 3528.40 2014-03-25 10:19:00 | 3526.82 | 3528.71 | 3526.82 | 3527.86 | 121.17 | 427469.80 | 3527.74 2014-03-25 10:20:00 | 3527.64 | 3529.17 | 3527.44 | 3529.17 | 34.34 | 121183.60 | 3528.52 2014-03-25 10:21:00 | 3529.87 | 3530.03 | 3528.31 | 3529.98 | 64.45 | 227506.17 | 3529.91 2014-03-25 10:22:00 | 3530.00 | 3531.04 | 3529.98 | 3531.02 | 31.40 | 110846.88 | 3530.04 2014-03-25 10:23:00 | 3531.08 | 3531.67 | 3529.98 | 3530.00 | 25.25 | 89137.03 | 3530.74 2014-03-25 10:24:00 | 3530.00 | 3530.03 | 3529.98 | 3530.00 | 7.10 | 25055.98 | 3530.01 2014-03-25 10:25:00 | 3530.82 | 3531.92 | 3530.82 | 3531.92 | 1.09 | 3856.78 | 3531.85 2014-03-25 10:26:00 | 3531.92 | 3532.15 | 3530.08 | 3530.94 | 155.18 | 547970.02 | 3531.30 2014-03-25 10:27:00 | 3531.02 | 3533.00 | 3530.04 | 3532.58 | 89.26 | 315204.41 | 3531.46 2014-03-25 10:28:00 | 3532.44 | 3532.75 | 3531.26 | 3532.46 | 104.49 | 369070.41 | 3532.18 2014-03-25 10:29:00 | 3532.55 | 3532.66 | 3532.00 | 3532.00 | 30.47 | 107619.45 | 3532.33 2014-03-25 10:30:00 | 3532.16 | 3535.00 | 3532.16 | 3533.76 | 138.74 | 490190.71 | 3533.21 2014-03-25 10:31:00 | 3533.78 | 3533.89 | 3532.23 | 3532.23 | 17.00 | 60044.64 | 3533.08 2014-03-25 10:32:00 | 3532.09 | 3533.15 | 3532.09 | 3532.18 | 17.64 | 62332.67 | 3533.00 2014-03-25 10:33:00 | 3532.18 | 3532.98 | 3530.41 | 3530.81 | 16.08 | 56792.08 | 3532.28 2014-03-25 10:34:00 | 3531.30 | 3531.53 | 3529.98 | 3531.30 | 29.29 | 103400.15 | 3530.82 2014-03-25 10:35:00 | 3531.78 | 3533.11 | 3531.37 | 3532.14 | 23.79 | 84010.03 | 3532.06 2014-03-25 10:36:00 | 3532.13 | 3532.14 | 3529.83 | 3530.50 | 79.06 | 279143.99 | 3530.61 2014-03-25 10:37:00 | 3530.50 | 3530.97 | 3529.07 | 3529.32 | 86.80 | 306420.50 | 3530.31 2014-03-25 10:38:00 | 3529.10 | 3530.75 | 3529.05 | 3529.16 | 207.30 | 731775.05 | 3530.03 2014-03-25 10:39:00 | 3529.99 | 3530.32 | 3528.99 | 3530.32 | 42.31 | 149339.20 | 3529.73 2014-03-25 10:40:00 | 3528.36 | 3530.66 | 3528.28 | 3529.24 | 126.70 | 447182.26 | 3529.43 2014-03-25 10:41:00 | 3529.24 | 3530.27 | 3528.57 | 3530.26 | 156.17 | 551216.02 | 3529.59 2014-03-25 10:42:00 | 3530.28 | 3535.00 | 3530.28 | 3534.83 | 152.21 | 537862.41 | 3533.80 2014-03-25 10:43:00 | 3535.00 | 3540.23 | 3535.00 | 3539.88 | 85.25 | 301741.05 | 3539.53 2014-03-25 10:44:00 | 3539.88 | 3540.54 | 3539.88 | 3539.98 | 40.60 | 143735.06 | 3540.01 2014-03-25 10:45:00 | 3537.60 | 3539.98 | 3536.99 | 3539.33 | 114.24 | 404231.69 | 3538.47 2014-03-25 10:46:00 | 3539.92 | 3540.08 | 3538.63 | 3538.64 | 83.39 | 295190.92 | 3540.01 2014-03-25 10:47:00 | 3537.09 | 3539.49 | 3536.70 | 3537.34 | 99.60 | 352333.29 | 3537.62 2014-03-25 10:48:00 | 3537.34 | 3539.99 | 3537.34 | 3538.65 | 164.81 | 583203.46 | 3538.75 2014-03-25 10:49:00 | 3538.02 | 3539.52 | 3536.77 | 3537.58 | 103.44 | 366005.72 | 3538.24 2014-03-25 10:50:00 | 3538.58 | 3541.00 | 3537.82 | 3540.00 | 145.46 | 514825.52 | 3539.27 2014-03-25 10:51:00 | 3539.98 | 3550.00 | 3539.98 | 3546.58 | 120.16 | 425998.60 | 3545.35 2014-03-25 10:52:00 | 3547.64 | 3548.94 | 3541.85 | 3545.00 | 178.40 | 632707.33 | 3546.53 2014-03-25 10:53:00 | 3545.00 | 3547.97 | 3542.04 | 3545.68 | 200.72 | 711747.33 | 3546.02 2014-03-25 10:54:00 | 3545.66 | 3546.71 | 3541.77 | 3544.22 | 105.33 | 373397.72 | 3544.89 2014-03-25 10:55:00 | 3543.53 | 3545.00 | 3543.34 | 3544.77 | 187.85 | 665839.54 | 3544.47 2014-03-25 10:56:00 | 3544.89 | 3544.97 | 3543.04 | 3543.11 | 78.63 | 278676.30 | 3544.33 2014-03-25 10:57:00 | 3543.11 | 3543.90 | 3536.70 | 3539.19 | 168.70 | 597348.83 | 3540.85 2014-03-25 10:58:00 | 3539.10 | 3542.49 | 3536.72 | 3537.08 | 75.58 | 267416.33 | 3537.96 2014-03-25 10:59:00 | 3538.22 | 3541.89 | 3537.59 | 3540.06 | 165.57 | 585988.82 | 3539.20 2014-03-25 11:00:00 | 3539.50 | 3539.50 | 3534.20 | 3537.72 | 144.90 | 512669.32 | 3538.11 2014-03-25 11:01:00 | 3536.63 | 3538.92 | 3536.63 | 3536.97 | 94.32 | 333645.12 | 3537.37 2014-03-25 11:02:00 | 3537.57 | 3539.17 | 3537.24 | 3538.36 | 61.32 | 216985.10 | 3538.40 2014-03-25 11:03:00 | 3538.22 | 3538.36 | 3535.21 | 3536.01 | 38.43 | 135903.27 | 3536.02 2014-03-25 11:04:00 | 3535.35 | 3535.37 | 3533.13 | 3533.15 | 26.26 | 92810.63 | 3534.03 2014-03-25 11:05:00 | 3535.71 | 3537.11 | 3534.03 | 3537.11 | 95.11 | 336240.10 | 3535.31 2014-03-25 11:06:00 | 3538.46 | 3539.13 | 3536.32 | 3538.61 | 99.63 | 352529.01 | 3538.35 2014-03-25 11:07:00 | 3538.98 | 3540.95 | 3536.20 | 3537.70 | 127.73 | 452043.79 | 3539.03 2014-03-25 11:08:00 | 3536.45 | 3540.93 | 3536.45 | 3539.26 | 102.21 | 361722.41 | 3539.01 2014-03-25 11:09:00 | 3539.93 | 3541.00 | 3537.57 | 3539.69 | 50.21 | 177705.07 | 3539.38 2014-03-25 11:10:00 | 3538.74 | 3540.93 | 3537.02 | 3538.48 | 103.54 | 366410.34 | 3538.90 2014-03-25 11:11:00 | 3539.09 | 3540.47 | 3538.95 | 3539.02 | 19.87 | 70318.44 | 3539.64 2014-03-25 11:12:00 | 3539.14 | 3539.16 | 3538.70 | 3539.06 | 11.03 | 39043.46 | 3539.11 2014-03-25 11:13:00 | 3539.13 | 3540.36 | 3539.13 | 3539.73 | 11.43 | 40439.58 | 3539.57 2014-03-25 11:14:00 | 3539.13 | 3540.44 | 3538.74 | 3538.80 | 135.05 | 478024.03 | 3539.50 2014-03-25 11:15:00 | 3538.80 | 3541.06 | 3538.66 | 3541.04 | 34.01 | 120397.20 | 3539.95 2014-03-25 11:16:00 | 3541.04 | 3542.12 | 3538.45 | 3538.80 | 145.81 | 516135.65 | 3539.83 2014-03-25 11:17:00 | 3539.01 | 3540.00 | 3536.74 | 3540.00 | 120.31 | 425757.17 | 3538.95 2014-03-25 11:18:00 | 3540.00 | 3540.49 | 3536.45 | 3539.35 | 141.43 | 500595.73 | 3539.48 2014-03-25 11:19:00 | 3539.23 | 3540.50 | 3537.91 | 3539.88 | 146.69 | 519214.67 | 3539.59 2014-03-25 11:20:00 | 3538.57 | 3538.57 | 3538.57 | 3538.57 | 0.04 | 134.47 | 3538.57 2014-03-25 11:21:00 | 3539.56 | 3540.35 | 3538.99 | 3540.35 | 42.02 | 148747.07 | 3539.83 2014-03-25 11:22:00 | 3540.00 | 3540.34 | 3538.60 | 3538.68 | 67.17 | 237779.49 | 3539.81 2014-03-25 11:23:00 | 3538.51 | 3538.51 | 3536.45 | 3536.59 | 77.70 | 274831.89 | 3537.14 2014-03-25 11:24:00 | 3536.53 | 3538.50 | 3536.10 | 3536.73 | 135.28 | 478538.65 | 3537.47 2014-03-25 11:25:00 | 3537.98 | 3538.13 | 3536.02 | 3536.79 | 119.67 | 423317.87 | 3537.41 2014-03-25 11:26:00 | 3537.39 | 3537.99 | 3537.09 | 3537.15 | 18.20 | 64392.92 | 3537.68 2014-03-25 11:27:00 | 3537.02 | 3537.02 | 3535.07 | 3535.07 | 2.17 | 7691.11 | 3536.14 2014-03-25 11:28:00 | 3534.97 | 3535.67 | 3533.90 | 3535.12 | 108.65 | 384052.86 | 3534.64 2014-03-25 11:29:00 | 3534.90 | 3535.71 | 3533.00 | 3533.00 | 154.46 | 545849.64 | 3534.04 2014-03-25 11:30:00 | 3533.99 | 3533.99 | 3531.99 | 3532.00 | 8.02 | 28324.49 | 3533.05 2014-03-25 11:31:00 | 3532.00 | 3533.85 | 3531.82 | 3533.85 | 63.01 | 222594.57 | 3532.63 2014-03-25 11:32:00 | 3533.63 | 3534.75 | 3533.50 | 3534.70 | 34.17 | 120789.82 | 3534.45 2014-03-25 11:33:00 | 3534.40 | 3536.86 | 3534.14 | 3536.66 | 51.25 | 181227.29 | 3536.07 2014-03-25 11:34:00 | 3536.91 | 3537.12 | 3535.76 | 3537.00 | 38.00 | 134377.83 | 3536.44 2014-03-25 11:35:00 | 3537.00 | 3537.98 | 3537.00 | 3537.98 | 13.82 | 48895.48 | 3537.26 2014-03-25 11:36:00 | 3538.00 | 3539.03 | 3536.32 | 3537.99 | 38.17 | 135032.79 | 3538.04 2014-03-25 11:37:00 | 3538.67 | 3538.69 | 3537.06 | 3537.96 | 65.66 | 232318.98 | 3538.10 2014-03-25 11:38:00 | 3537.54 | 3540.61 | 3536.30 | 3540.60 | 64.89 | 229633.51 | 3538.65 2014-03-25 11:39:00 | 3540.49 | 3540.49 | 3538.23 | 3538.23 | 145.67 | 515625.65 | 3539.73 2014-03-25 11:40:00 | 3538.00 | 3538.70 | 3537.00 | 3537.70 | 25.04 | 88579.19 | 3537.79 2014-03-25 11:41:00 | 3537.84 | 3539.57 | 3537.84 | 3539.00 | 77.50 | 274233.52 | 3538.73 2014-03-25 11:42:00 | 3539.70 | 3541.01 | 3539.00 | 3539.61 | 24.34 | 86163.06 | 3540.12 2014-03-25 11:43:00 | 3539.61 | 3539.61 | 3539.61 | 3539.61 | 0.37 | 1323.81 | 3539.61 2014-03-25 11:44:00 | 3538.86 | 3539.29 | 3538.69 | 3539.29 | 4.14 | 14637.65 | 3539.08 2014-03-25 11:45:00 | 3539.10 | 3539.31 | 3539.10 | 3539.31 | 2.78 | 9821.11 | 3539.14 2014-03-25 11:46:00 | 3539.84 | 3539.96 | 3539.08 | 3539.17 | 4.22 | 14942.90 | 3539.29 2014-03-25 11:47:00 | 3539.98 | 3540.64 | 3538.88 | 3539.76 | 147.63 | 522587.49 | 3539.75 2014-03-25 11:48:00 | 3540.63 | 3540.68 | 3539.51 | 3539.61 | 45.69 | 161755.92 | 3540.06 2014-03-25 11:49:00 | 3539.98 | 3540.15 | 3539.12 | 3539.12 | 52.03 | 184154.42 | 3539.59 2014-03-25 11:50:00 | 3540.35 | 3540.49 | 3539.31 | 3540.01 | 97.72 | 345935.68 | 3540.00 2014-03-25 11:51:00 | 3539.88 | 3543.00 | 3539.50 | 3542.05 | 134.66 | 476830.00 | 3540.99 2014-03-25 11:52:00 | 3543.00 | 3544.28 | 3542.44 | 3543.18 | 11.84 | 41939.62 | 3543.10 2014-03-25 11:53:00 | 3543.22 | 3544.53 | 3540.00 | 3543.43 | 139.35 | 493666.05 | 3542.53 2014-03-25 11:54:00 | 3543.19 | 3544.38 | 3540.24 | 3542.24 | 155.43 | 550537.70 | 3542.01 2014-03-25 11:55:00 | 3542.04 | 3543.56 | 3542.04 | 3543.56 | 75.76 | 268412.82 | 3543.03 2014-03-25 11:56:00 | 3542.34 | 3544.36 | 3542.31 | 3544.36 | 40.27 | 142653.86 | 3542.87 2014-03-25 11:57:00 | 3544.39 | 3544.39 | 3542.79 | 3542.81 | 34.73 | 123076.11 | 3543.49 2014-03-25 11:58:00 | 3542.50 | 3542.55 | 3540.20 | 3542.10 | 57.89 | 205039.68 | 3541.76 2014-03-25 11:59:00 | 3540.99 | 3542.92 | 3540.20 | 3541.79 | 95.11 | 336881.32 | 3542.02 2014-03-25 12:00:00 | 3541.41 | 3541.76 | 3540.20 | 3540.89 | 22.43 | 79417.85 | 3541.17 2014-03-25 12:01:00 | 3540.22 | 3540.87 | 3540.00 | 3540.80 | 44.85 | 158789.74 | 3540.38 2014-03-25 12:02:00 | 3541.00 | 3541.00 | 3540.77 | 3540.77 | 5.66 | 20038.44 | 3540.99 2014-03-25 12:03:00 | 3540.22 | 3540.22 | 3539.00 | 3539.78 | 20.56 | 72780.33 | 3539.90 2014-03-25 12:04:00 | 3539.78 | 3539.78 | 3535.73 | 3536.29 | 21.14 | 74795.81 | 3537.78 2014-03-25 12:05:00 | 3536.11 | 3545.00 | 3536.07 | 3537.10 | 166.93 | 590576.60 | 3537.83 2014-03-25 12:06:00 | 3537.06 | 3537.08 | 3535.16 | 3536.54 | 82.36 | 291232.83 | 3536.31 2014-03-25 12:07:00 | 3536.53 | 3541.00 | 3536.15 | 3537.00 | 155.03 | 548387.45 | 3537.25 2014-03-25 12:08:00 | 3537.19 | 3537.19 | 3536.03 | 3536.92 | 31.52 | 111468.55 | 3536.55 2014-03-25 12:09:00 | 3536.87 | 3537.54 | 3536.10 | 3536.64 | 38.94 | 137711.14 | 3536.77 2014-03-25 12:10:00 | 3536.71 | 3539.66 | 3536.71 | 3539.56 | 25.24 | 89329.81 | 3539.08 2014-03-25 12:11:00 | 3538.98 | 3538.98 | 3537.43 | 3538.02 | 97.26 | 344125.56 | 3538.13 2014-03-25 12:12:00 | 3538.03 | 3538.52 | 3538.02 | 3538.48 | 3.04 | 10753.33 | 3538.44 2014-03-25 12:13:00 | 3538.78 | 3539.00 | 3537.00 | 3537.55 | 16.88 | 59733.57 | 3538.30 2014-03-25 12:14:00 | 3537.90 | 3538.00 | 3537.00 | 3537.81 | 29.66 | 104924.18 | 3537.45 2014-03-25 12:15:00 | 3537.82 | 3538.36 | 3537.03 | 3537.56 | 85.74 | 303297.81 | 3537.54 2014-03-25 12:16:00 | 3538.00 | 3538.00 | 3537.00 | 3537.00 | 40.40 | 142892.55 | 3537.03 2014-03-25 12:17:00 | 3537.04 | 3537.77 | 3535.00 | 3537.77 | 20.22 | 71496.62 | 3536.11 2014-03-25 12:18:00 | 3536.89 | 3537.75 | 3535.23 | 3537.44 | 268.20 | 948562.48 | 3536.81 2014-03-25 12:19:00 | 3536.78 | 3537.39 | 3535.31 | 3535.31 | 147.33 | 521024.47 | 3536.42 2014-03-25 12:20:00 | 3535.76 | 3537.47 | 3535.12 | 3536.29 | 197.41 | 698065.04 | 3536.21 2014-03-25 12:21:00 | 3536.02 | 3537.00 | 3536.02 | 3536.75 | 3.79 | 13408.50 | 3536.93 2014-03-25 12:22:00 | 3536.73 | 3537.00 | 3536.73 | 3537.00 | 7.41 | 26204.46 | 3536.84 2014-03-25 12:23:00 | 3537.40 | 3537.90 | 3537.02 | 3537.87 | 13.08 | 46273.32 | 3537.72 2014-03-25 12:24:00 | 3538.08 | 3538.51 | 3536.12 | 3536.26 | 125.81 | 445059.74 | 3537.50 2014-03-25 12:25:00 | 3536.97 | 3537.62 | 3536.97 | 3537.13 | 17.41 | 61593.18 | 3537.40 2014-03-25 12:26:00 | 3537.17 | 3538.22 | 3537.03 | 3537.70 | 68.23 | 241375.02 | 3537.51 2014-03-25 12:27:00 | 3537.05 | 3538.20 | 3537.05 | 3538.20 | 3.72 | 13160.90 | 3537.88 2014-03-25 12:28:00 | 3538.20 | 3538.20 | 3538.20 | 3538.20 | 1.00 | 3538.20 | 3538.20 2014-03-25 12:29:00 | 3538.09 | 3538.13 | 3536.94 | 3537.46 | 23.15 | 81879.71 | 3537.53 2014-03-25 12:30:00 | 3537.43 | 3537.46 | 3537.41 | 3537.46 | 8.57 | 30322.95 | 3537.44 2014-03-25 12:31:00 | 3537.45 | 3537.46 | 3536.60 | 3536.60 | 16.02 | 56660.88 | 3537.10 2014-03-25 12:32:00 | 3536.13 | 3536.76 | 3536.00 | 3536.00 | 38.71 | 136879.36 | 3536.20 2014-03-25 12:33:00 | 3536.00 | 3536.00 | 3536.00 | 3536.00 | 2.75 | 9709.86 | 3536.00 2014-03-25 12:34:00 | 3536.54 | 3536.54 | 3536.02 | 3536.02 | 2.41 | 8526.22 | 3536.38 2014-03-25 12:35:00 | 3536.42 | 3536.46 | 3536.00 | 3536.02 | 12.00 | 42436.64 | 3536.09 2014-03-25 12:36:00 | 3536.00 | 3536.34 | 3535.00 | 3535.00 | 123.70 | 437333.25 | 3535.52 2014-03-25 12:37:00 | 3535.01 | 3535.01 | 3535.00 | 3535.00 | 2.74 | 9692.97 | 3535.00 2014-03-25 12:38:00 | 3535.01 | 3535.03 | 3535.01 | 3535.03 | 7.41 | 26187.36 | 3535.01 2014-03-25 12:39:00 | 3535.68 | 3535.68 | 3535.03 | 3535.68 | 6.40 | 22625.10 | 3535.17 2014-03-25 12:40:00 | 3535.62 | 3535.62 | 3535.02 | 3535.10 | 10.30 | 36426.64 | 3535.19 2014-03-25 12:41:00 | . | . | . | . | . | . | . 2014-03-25 12:42:00 | 3535.10 | 3535.10 | 3535.10 | 3535.10 | 1.25 | 4411.80 | 3535.10 2014-03-25 12:43:00 | 3535.55 | 3536.00 | 3535.15 | 3535.57 | 25.67 | 90772.84 | 3535.73 2014-03-25 12:44:00 | 3535.84 | 3536.61 | 3535.84 | 3536.50 | 7.68 | 27145.04 | 3536.35 2014-03-25 12:45:00 | 3536.47 | 3538.00 | 3536.40 | 3536.76 | 18.39 | 65035.81 | 3537.44 2014-03-25 12:46:00 | 3537.55 | 3537.87 | 3535.80 | 3536.23 | 73.83 | 261145.93 | 3537.12 2014-03-25 12:47:00 | 3535.72 | 3537.32 | 3535.72 | 3536.96 | 139.91 | 494849.94 | 3536.89 2014-03-25 12:48:00 | 3537.00 | 3537.00 | 3536.38 | 3536.40 | 4.45 | 15724.73 | 3536.83 2014-03-25 12:49:00 | 3536.49 | 3537.03 | 3536.49 | 3537.03 | 3.47 | 12273.20 | 3536.95 2014-03-25 12:50:00 | 3537.05 | 3537.05 | 3536.47 | 3536.66 | 5.29 | 18694.36 | 3536.58 2014-03-25 12:51:00 | 3536.66 | 3536.80 | 3536.59 | 3536.71 | 13.72 | 48533.56 | 3536.66 2014-03-25 12:52:00 | 3536.73 | 3537.00 | 3536.22 | 3536.75 | 9.46 | 33472.43 | 3536.82 2014-03-25 12:53:00 | 3536.73 | 3537.59 | 3536.28 | 3537.31 | 52.51 | 185738.41 | 3536.93 2014-03-25 12:54:00 | 3536.70 | 3537.70 | 3535.78 | 3537.00 | 210.21 | 743476.41 | 3536.89 2014-03-25 12:55:00 | 3536.96 | 3537.01 | 3536.96 | 3536.98 | 12.46 | 44056.81 | 3536.99 2014-03-25 12:56:00 | 3536.90 | 3537.00 | 3536.90 | 3536.96 | 6.44 | 22767.22 | 3536.93 2014-03-25 12:57:00 | 3536.96 | 3536.96 | 3536.07 | 3536.90 | 7.55 | 26706.16 | 3536.77 2014-03-25 12:58:00 | 3537.10 | 3537.93 | 3537.00 | 3537.93 | 14.62 | 51710.17 | 3537.67 2014-03-25 12:59:00 | 3538.00 | 3538.42 | 3537.10 | 3537.69 | 27.65 | 97836.31 | 3537.87 2014-03-25 13:00:00 | 3537.69 | 3539.00 | 3537.69 | 3539.00 | 24.36 | 86204.30 | 3538.62 2014-03-25 13:01:00 | 3539.00 | 3539.89 | 3539.00 | 3539.14 | 8.78 | 31078.89 | 3539.33 2014-03-25 13:02:00 | 3538.00 | 3540.00 | 3538.00 | 3539.95 | 75.54 | 267312.22 | 3538.92 2014-03-25 13:03:00 | 3539.98 | 3544.00 | 3539.75 | 3542.65 | 60.04 | 212606.40 | 3541.37 2014-03-25 13:04:00 | 3542.75 | 3545.00 | 3540.27 | 3541.95 | 94.18 | 333617.96 | 3542.19 2014-03-25 13:05:00 | 3542.67 | 3542.78 | 3540.50 | 3542.04 | 185.51 | 656981.64 | 3541.58 2014-03-25 13:06:00 | 3543.00 | 3543.81 | 3541.88 | 3543.35 | 72.97 | 258533.35 | 3542.96 2014-03-25 13:07:00 | 3542.92 | 3545.00 | 3542.00 | 3544.01 | 100.71 | 356910.11 | 3543.80 2014-03-25 13:08:00 | 3543.54 | 3545.50 | 3543.34 | 3544.64 | 138.56 | 491111.25 | 3544.34 2014-03-25 13:09:00 | 3544.37 | 3553.48 | 3543.62 | 3550.36 | 290.20 | 1029645.52 | 3548.09 2014-03-25 13:10:00 | 3551.00 | 3552.78 | 3546.85 | 3549.00 | 152.63 | 541861.29 | 3550.28 2014-03-25 13:11:00 | 3549.12 | 3552.02 | 3547.28 | 3552.02 | 229.10 | 813209.20 | 3549.64 2014-03-25 13:12:00 | 3551.89 | 3552.85 | 3547.22 | 3549.12 | 139.59 | 495534.09 | 3549.95 2014-03-25 13:13:00 | 3550.00 | 3550.10 | 3548.22 | 3549.67 | 102.08 | 362294.89 | 3549.13 2014-03-25 13:14:00 | 3549.00 | 3550.00 | 3547.49 | 3548.46 | 192.53 | 683272.78 | 3548.88 2014-03-25 13:15:00 | 3549.02 | 3549.51 | 3547.45 | 3548.35 | 143.07 | 507700.63 | 3548.64 2014-03-25 13:16:00 | 3547.85 | 3548.88 | 3547.50 | 3548.50 | 139.01 | 493194.86 | 3548.04 2014-03-25 13:17:00 | 3548.90 | 3554.90 | 3548.52 | 3553.78 | 173.98 | 618079.76 | 3552.53 2014-03-25 13:18:00 | 3553.84 | 3560.00 | 3552.22 | 3558.62 | 221.55 | 787512.32 | 3554.59 2014-03-25 13:19:00 | 3558.01 | 3559.10 | 3555.90 | 3558.00 | 278.75 | 991810.50 | 3558.09 2014-03-25 13:20:00 | 3558.00 | 3558.78 | 3554.32 | 3555.24 | 200.90 | 714456.70 | 3556.35 2014-03-25 13:21:00 | 3555.00 | 3558.98 | 3554.40 | 3558.98 | 55.78 | 198379.58 | 3556.27 2014-03-25 13:22:00 | 3558.98 | 3563.99 | 3558.98 | 3562.36 | 150.42 | 535587.25 | 3560.61 2014-03-25 13:23:00 | 3561.96 | 3564.00 | 3556.68 | 3560.91 | 212.52 | 756639.71 | 3560.29 2014-03-25 13:24:00 | 3560.23 | 3563.00 | 3558.23 | 3561.14 | 262.91 | 936253.88 | 3561.09 2014-03-25 13:25:00 | 3560.13 | 3562.16 | 3560.00 | 3560.74 | 129.52 | 461191.97 | 3560.86 2014-03-25 13:26:00 | 3560.92 | 3561.43 | 3558.00 | 3561.32 | 99.78 | 355271.90 | 3560.52 2014-03-25 13:27:00 | 3562.10 | 3563.04 | 3560.10 | 3560.78 | 99.23 | 353453.76 | 3562.04 2014-03-25 13:28:00 | 3560.10 | 3560.88 | 3558.50 | 3559.04 | 45.27 | 161114.78 | 3559.05 2014-03-25 13:29:00 | 3559.30 | 3561.00 | 3555.00 | 3556.00 | 246.97 | 878651.32 | 3557.78 2014-03-25 13:30:00 | 3555.01 | 3558.53 | 3553.77 | 3557.57 | 199.73 | 710255.75 | 3556.08 2014-03-25 13:31:00 | 3555.89 | 3557.10 | 3555.10 | 3556.22 | 74.27 | 264108.75 | 3555.92 2014-03-25 13:32:00 | 3556.63 | 3559.97 | 3556.22 | 3558.05 | 205.03 | 729603.06 | 3558.59 2014-03-25 13:33:00 | 3558.00 | 3558.02 | 3555.17 | 3555.17 | 35.50 | 126263.43 | 3556.62 2014-03-25 13:34:00 | 3555.10 | 3557.00 | 3553.03 | 3557.00 | 97.90 | 348005.23 | 3554.77 2014-03-25 13:35:00 | 3557.00 | 3557.88 | 3556.30 | 3557.43 | 28.41 | 101058.36 | 3557.14 2014-03-25 13:36:00 | 3557.33 | 3558.00 | 3556.00 | 3558.00 | 25.76 | 91631.43 | 3557.26 2014-03-25 13:37:00 | 3558.00 | 3560.60 | 3558.00 | 3560.04 | 65.75 | 234019.46 | 3559.23 2014-03-25 13:38:00 | 3560.58 | 3560.58 | 3558.13 | 3558.70 | 60.98 | 217059.94 | 3559.76 2014-03-25 13:39:00 | 3558.00 | 3558.11 | 3555.10 | 3556.61 | 201.56 | 716766.93 | 3556.15 2014-03-25 13:40:00 | 3556.61 | 3557.25 | 3555.54 | 3556.95 | 42.19 | 150066.87 | 3556.68 2014-03-25 13:41:00 | 3556.13 | 3557.88 | 3555.94 | 3556.88 | 207.19 | 736949.20 | 3556.84 2014-03-25 13:42:00 | 3556.02 | 3557.00 | 3554.52 | 3555.75 | 102.48 | 364342.54 | 3555.43 2014-03-25 13:43:00 | 3555.00 | 3555.00 | 3546.00 | 3550.25 | 201.25 | 714697.00 | 3551.34 2014-03-25 13:44:00 | 3550.05 | 3554.89 | 3550.05 | 3551.29 | 277.72 | 986410.22 | 3551.79 2014-03-25 13:45:00 | 3554.08 | 3555.00 | 3551.50 | 3554.96 | 246.38 | 875513.48 | 3553.58 2014-03-25 13:46:00 | 3555.00 | 3557.81 | 3555.00 | 3556.37 | 67.56 | 240273.94 | 3556.61 2014-03-25 13:47:00 | 3556.35 | 3557.90 | 3555.33 | 3556.76 | 238.77 | 849218.11 | 3556.71 2014-03-25 13:48:00 | 3556.33 | 3557.44 | 3553.79 | 3555.67 | 84.75 | 301371.87 | 3556.01 2014-03-25 13:49:00 | 3555.99 | 3557.33 | 3555.30 | 3555.32 | 47.39 | 168541.46 | 3556.33 2014-03-25 13:50:00 | 3555.00 | 3555.43 | 3554.04 | 3554.10 | 48.18 | 171264.87 | 3554.91 2014-03-25 13:51:00 | 3554.00 | 3554.86 | 3553.03 | 3553.50 | 47.86 | 170094.32 | 3553.70 2014-03-25 13:52:00 | 3553.74 | 3555.00 | 3553.01 | 3554.16 | 34.42 | 122295.76 | 3553.56 2014-03-25 13:53:00 | 3553.64 | 3554.20 | 3553.01 | 3553.53 | 6.97 | 24781.72 | 3553.44 2014-03-25 13:54:00 | 3553.53 | 3554.56 | 3553.02 | 3553.80 | 50.15 | 178229.14 | 3553.85 2014-03-25 13:55:00 | 3554.30 | 3554.61 | 3553.00 | 3553.36 | 90.74 | 322494.36 | 3553.93 2014-03-25 13:56:00 | 3554.08 | 3555.00 | 3553.24 | 3554.84 | 204.81 | 727974.40 | 3554.39 2014-03-25 13:57:00 | 3554.59 | 3554.86 | 3552.77 | 3553.17 | 244.21 | 867866.81 | 3553.73 2014-03-25 13:58:00 | 3553.25 | 3553.76 | 3550.65 | 3552.72 | 62.58 | 222260.40 | 3551.79 2014-03-25 13:59:00 | 3552.25 | 3553.07 | 3550.58 | 3551.93 | 172.17 | 611511.85 | 3551.71 2014-03-25 14:00:00 | 3551.93 | 3552.00 | 3548.07 | 3548.52 | 105.67 | 375104.98 | 3549.78 2014-03-25 14:01:00 | 3548.52 | 3548.52 | 3544.00 | 3546.60 | 216.29 | 766978.96 | 3546.05 2014-03-25 14:02:00 | 3546.60 | 3549.05 | 3544.85 | 3545.44 | 120.85 | 428546.49 | 3546.16 2014-03-25 14:03:00 | 3545.42 | 3548.93 | 3544.00 | 3545.98 | 125.85 | 446173.46 | 3545.42 2014-03-25 14:04:00 | 3545.91 | 3550.00 | 3545.89 | 3546.03 | 72.84 | 258403.34 | 3547.40 2014-03-25 14:05:00 | 3546.02 | 3546.68 | 3546.00 | 3546.00 | 9.76 | 34615.19 | 3546.28 2014-03-25 14:06:00 | 3546.20 | 3548.76 | 3546.06 | 3546.69 | 141.32 | 501291.15 | 3547.28 2014-03-25 14:07:00 | 3546.01 | 3546.51 | 3544.61 | 3545.76 | 79.29 | 281121.10 | 3545.44 2014-03-25 14:08:00 | 3545.12 | 3545.58 | 3542.94 | 3542.94 | 38.10 | 135051.94 | 3544.95 2014-03-25 14:09:00 | 3542.94 | 3542.94 | 3539.90 | 3540.95 | 131.04 | 464029.30 | 3541.13 2014-03-25 14:10:00 | 3541.35 | 3542.84 | 3540.20 | 3541.50 | 162.53 | 575583.95 | 3541.31 2014-03-25 14:11:00 | 3541.60 | 3542.49 | 3540.79 | 3541.02 | 43.54 | 154169.78 | 3541.20 2014-03-25 14:12:00 | 3541.41 | 3543.51 | 3541.41 | 3542.93 | 20.97 | 74303.94 | 3542.67 2014-03-25 14:13:00 | 3542.00 | 3543.24 | 3540.00 | 3542.30 | 116.40 | 412212.54 | 3541.22 2014-03-25 14:14:00 | 3541.66 | 3542.25 | 3540.88 | 3542.25 | 65.55 | 232154.91 | 3541.43 2014-03-25 14:15:00 | 3542.00 | 3542.50 | 3541.50 | 3542.50 | 1.46 | 5167.79 | 3542.01 2014-03-25 14:16:00 | 3542.50 | 3544.80 | 3542.49 | 3544.68 | 60.01 | 212662.56 | 3543.61 2014-03-25 14:17:00 | 3544.72 | 3548.25 | 3544.72 | 3547.23 | 174.90 | 620415.05 | 3547.22 2014-03-25 14:18:00 | 3546.83 | 3548.00 | 3543.81 | 3543.81 | 191.84 | 680378.08 | 3546.68 2014-03-25 14:19:00 | 3544.27 | 3545.97 | 3544.00 | 3545.69 | 161.56 | 572748.55 | 3545.07 2014-03-25 14:20:00 | 3545.69 | 3546.88 | 3545.25 | 3546.09 | 43.27 | 153454.97 | 3546.12 2014-03-25 14:21:00 | 3546.83 | 3548.28 | 3546.83 | 3546.83 | 16.97 | 60194.95 | 3547.77 2014-03-25 14:22:00 | 3548.66 | 3549.00 | 3548.04 | 3548.04 | 12.99 | 46108.43 | 3548.71 2014-03-25 14:23:00 | 3548.16 | 3548.26 | 3546.83 | 3547.17 | 42.14 | 149466.91 | 3547.25 2014-03-25 14:24:00 | 3547.93 | 3548.12 | 3545.50 | 3546.50 | 114.75 | 407018.92 | 3546.88 2014-03-25 14:25:00 | 3547.12 | 3547.67 | 3546.10 | 3546.96 | 297.22 | 1054177.28 | 3546.82 2014-03-25 14:26:00 | 3546.72 | 3547.35 | 3546.00 | 3546.00 | 62.07 | 220141.00 | 3546.71 2014-03-25 14:27:00 | 3546.05 | 3546.35 | 3546.05 | 3546.28 | 6.48 | 22976.56 | 3546.31 2014-03-25 14:28:00 | 3546.05 | 3546.05 | 3545.05 | 3545.98 | 33.57 | 119028.32 | 3545.68 2014-03-25 14:29:00 | 3546.00 | 3547.88 | 3546.00 | 3546.72 | 31.85 | 112965.76 | 3546.92 2014-03-25 14:30:00 | 3546.14 | 3546.14 | 3545.93 | 3545.98 | 6.56 | 23258.14 | 3545.99 2014-03-25 14:31:00 | 3546.00 | 3546.00 | 3544.00 | 3544.00 | 20.73 | 73502.32 | 3545.01 2014-03-25 14:32:00 | 3544.10 | 3544.26 | 3541.00 | 3541.05 | 32.89 | 116541.10 | 3543.04 2014-03-25 14:33:00 | 3542.27 | 3542.47 | 3541.19 | 3542.19 | 38.81 | 137474.68 | 3542.07 2014-03-25 14:34:00 | 3542.81 | 3544.26 | 3542.41 | 3542.75 | 185.34 | 656762.31 | 3543.50 2014-03-25 14:35:00 | 3543.78 | 3544.00 | 3543.41 | 3544.00 | 7.76 | 27508.29 | 3543.51 2014-03-25 14:36:00 | 3544.00 | 3544.26 | 3543.28 | 3543.97 | 6.76 | 23949.56 | 3543.88 2014-03-25 14:37:00 | 3544.26 | 3544.26 | 3543.00 | 3543.26 | 8.24 | 29202.54 | 3543.14 2014-03-25 14:38:00 | 3544.00 | 3544.00 | 3543.02 | 3543.02 | 11.16 | 39549.43 | 3543.54 2014-03-25 14:39:00 | 3543.10 | 3543.10 | 3542.00 | 3542.00 | 14.04 | 49737.06 | 3542.78 2014-03-25 14:40:00 | 3542.00 | 3542.37 | 3540.00 | 3541.58 | 330.67 | 1171052.64 | 3541.42 2014-03-25 14:41:00 | 3541.09 | 3542.30 | 3540.42 | 3541.55 | 149.07 | 527919.88 | 3541.40 2014-03-25 14:42:00 | 3541.54 | 3543.77 | 3540.57 | 3542.94 | 195.62 | 692792.79 | 3541.60 2014-03-25 14:43:00 | 3542.49 | 3543.48 | 3541.71 | 3542.61 | 139.19 | 493091.50 | 3542.55 2014-03-25 14:44:00 | 3542.23 | 3542.98 | 3542.21 | 3542.98 | 3.63 | 12858.91 | 3542.40 2014-03-25 14:45:00 | 3542.23 | 3542.31 | 3541.93 | 3541.93 | 9.45 | 33477.30 | 3542.20 2014-03-25 14:46:00 | 3541.91 | 3542.00 | 3541.62 | 3541.86 | 11.40 | 40369.90 | 3541.84 2014-03-25 14:47:00 | 3541.92 | 3542.17 | 3541.90 | 3542.00 | 11.02 | 39032.77 | 3541.99 2014-03-25 14:48:00 | 3543.00 | 3543.31 | 3542.10 | 3542.10 | 27.29 | 96694.75 | 3542.97 2014-03-25 14:49:00 | 3542.81 | 3542.99 | 3541.10 | 3541.95 | 94.63 | 335154.20 | 3541.88 2014-03-25 14:50:00 | 3541.93 | 3542.84 | 3541.47 | 3542.84 | 58.60 | 207563.35 | 3542.10 2014-03-25 14:51:00 | 3542.87 | 3543.96 | 3541.60 | 3542.89 | 122.78 | 434971.11 | 3542.77 2014-03-25 14:52:00 | 3542.89 | 3544.00 | 3542.67 | 3544.00 | 236.93 | 839495.83 | 3543.30 2014-03-25 14:53:00 | 3544.00 | 3545.17 | 3542.75 | 3542.99 | 106.33 | 376728.12 | 3543.18 2014-03-25 14:54:00 | 3542.93 | 3543.00 | 3542.43 | 3542.96 | 32.77 | 116102.66 | 3542.96 2014-03-25 14:55:00 | 3543.00 | 3544.06 | 3542.62 | 3542.70 | 64.41 | 228224.44 | 3543.20 2014-03-25 14:56:00 | 3543.96 | 3544.20 | 3542.65 | 3542.67 | 129.09 | 457391.00 | 3543.33 2014-03-25 14:57:00 | 3542.60 | 3543.00 | 3542.60 | 3542.98 | 7.05 | 24970.67 | 3542.94 2014-03-25 14:58:00 | 3542.98 | 3544.00 | 3542.98 | 3543.99 | 32.89 | 116544.40 | 3543.78 2014-03-25 14:59:00 | 3544.17 | 3545.38 | 3544.02 | 3544.10 | 6.48 | 22949.21 | 3544.28 2014-03-25 15:00:00 | 3545.02 | 3545.45 | 3544.25 | 3544.93 | 8.72 | 30915.54 | 3544.95 2014-03-25 15:01:00 | 3544.97 | 3545.37 | 3544.00 | 3544.89 | 7.77 | 27549.74 | 3544.74 2014-03-25 15:02:00 | 3545.24 | 3548.00 | 3543.00 | 3544.52 | 39.10 | 138618.19 | 3545.40 2014-03-25 15:03:00 | 3545.46 | 3545.48 | 3543.97 | 3544.31 | 18.72 | 66338.14 | 3544.46 2014-03-25 15:04:00 | 3544.70 | 3547.99 | 3543.38 | 3543.38 | 56.73 | 201122.42 | 3545.38 2014-03-25 15:05:00 | 3543.32 | 3545.72 | 3542.01 | 3542.01 | 60.13 | 213071.80 | 3543.64 2014-03-25 15:06:00 | 3541.97 | 3542.10 | 3538.00 | 3538.03 | 29.37 | 103977.37 | 3540.14 2014-03-25 15:07:00 | 3539.35 | 3543.60 | 3538.22 | 3540.11 | 62.04 | 219660.15 | 3540.39 2014-03-25 15:08:00 | 3540.12 | 3542.00 | 3540.00 | 3541.03 | 34.55 | 122328.19 | 3541.02 2014-03-25 15:09:00 | 3540.80 | 3541.95 | 3539.30 | 3539.30 | 19.46 | 68878.97 | 3540.24 2014-03-25 15:10:00 | 3539.88 | 3539.88 | 3537.69 | 3538.86 | 51.70 | 182939.31 | 3538.20 2014-03-25 15:11:00 | 3537.50 | 3538.84 | 3537.05 | 3538.00 | 27.60 | 97656.50 | 3538.15 2014-03-25 15:12:00 | 3538.00 | 3538.93 | 3538.00 | 3538.91 | 4.39 | 15544.44 | 3538.46 2014-03-25 15:13:00 | 3539.51 | 3540.01 | 3538.00 | 3538.09 | 48.22 | 170657.48 | 3538.92 2014-03-25 15:14:00 | 3538.00 | 3538.13 | 3537.98 | 3538.10 | 12.86 | 45495.64 | 3538.04 2014-03-25 15:15:00 | 3538.10 | 3538.99 | 3537.05 | 3537.05 | 26.31 | 93094.71 | 3537.97 2014-03-25 15:16:00 | 3537.00 | 3538.69 | 3536.51 | 3538.20 | 45.10 | 159516.61 | 3537.11 2014-03-25 15:17:00 | 3538.15 | 3538.15 | 3537.08 | 3537.08 | 5.44 | 19250.17 | 3537.33 2014-03-25 15:18:00 | 3537.00 | 3537.08 | 3536.32 | 3536.46 | 28.11 | 99408.52 | 3536.79 2014-03-25 15:19:00 | 3536.37 | 3538.00 | 3536.12 | 3538.00 | 10.00 | 35370.61 | 3537.06 2014-03-25 15:20:00 | 3536.62 | 3537.82 | 3536.30 | 3536.57 | 69.04 | 244180.31 | 3537.05 2014-03-25 15:21:00 | 3536.40 | 3537.66 | 3536.40 | 3537.54 | 23.74 | 83962.68 | 3536.91 2014-03-25 15:22:00 | 3537.17 | 3537.28 | 3535.78 | 3535.78 | 61.80 | 218542.11 | 3536.34 2014-03-25 15:23:00 | 3535.73 | 3536.04 | 3535.70 | 3535.70 | 53.20 | 188105.13 | 3535.74 2014-03-25 15:24:00 | 3535.70 | 3536.65 | 3535.70 | 3536.65 | 23.21 | 82049.60 | 3535.86 2014-03-25 15:25:00 | 3536.71 | 3537.95 | 3536.48 | 3537.16 | 63.52 | 224658.84 | 3536.93 2014-03-25 15:26:00 | 3537.58 | 3537.59 | 3537.00 | 3537.06 | 5.53 | 19553.00 | 3537.08 2014-03-25 15:27:00 | 3536.43 | 3536.45 | 3536.21 | 3536.21 | 14.90 | 52674.54 | 3536.39 2014-03-25 15:28:00 | 3536.21 | 3536.40 | 3535.98 | 3536.00 | 21.40 | 75661.98 | 3536.27 2014-03-25 15:29:00 | 3536.39 | 3538.08 | 3536.39 | 3538.08 | 29.72 | 105135.78 | 3537.19 2014-03-25 15:30:00 | 3536.87 | 3536.89 | 3536.34 | 3536.38 | 7.33 | 25905.36 | 3536.57 2014-03-25 15:31:00 | 3537.04 | 3537.04 | 3537.00 | 3537.02 | 5.70 | 20161.00 | 3537.02 2014-03-25 15:32:00 | 3537.00 | 3537.00 | 3536.96 | 3536.96 | 12.92 | 45694.34 | 3536.99 2014-03-25 15:33:00 | 3536.60 | 3537.38 | 3536.17 | 3536.75 | 64.09 | 226672.80 | 3536.68 2014-03-25 15:34:00 | 3536.98 | 3537.24 | 3536.23 | 3536.81 | 17.53 | 62006.46 | 3536.96 2014-03-25 15:35:00 | 3536.23 | 3537.00 | 3536.12 | 3536.23 | 16.20 | 57279.95 | 3536.24 2014-03-25 15:36:00 | 3536.23 | 3536.93 | 3536.11 | 3536.33 | 11.15 | 39436.42 | 3536.26 2014-03-25 15:37:00 | 3536.31 | 3537.39 | 3535.70 | 3536.00 | 81.40 | 287835.60 | 3536.06 2014-03-25 15:38:00 | 3536.00 | 3537.44 | 3536.00 | 3536.00 | 41.80 | 147822.75 | 3536.77 2014-03-25 15:39:00 | 3536.00 | 3537.54 | 3536.00 | 3537.44 | 19.97 | 70620.19 | 3537.20 2014-03-25 15:40:00 | 3537.00 | 3537.80 | 3536.00 | 3537.80 | 61.79 | 218546.83 | 3536.70 2014-03-25 15:41:00 | 3536.91 | 3537.72 | 3535.70 | 3535.72 | 43.22 | 152841.46 | 3536.20 2014-03-25 15:42:00 | 3535.82 | 3535.91 | 3535.70 | 3535.71 | 16.29 | 57593.22 | 3535.71 2014-03-25 15:43:00 | 3535.95 | 3536.94 | 3535.70 | 3535.70 | 59.48 | 210340.62 | 3536.33 2014-03-25 15:44:00 | 3536.64 | 3536.76 | 3535.71 | 3536.00 | 24.23 | 85697.58 | 3536.25 2014-03-25 15:45:00 | 3535.78 | 3537.34 | 3535.78 | 3537.34 | 22.45 | 79397.68 | 3536.49 2014-03-25 15:46:00 | 3537.44 | 3538.18 | 3537.13 | 3538.18 | 22.49 | 79565.81 | 3537.67 2014-03-25 15:47:00 | 3538.00 | 3540.00 | 3537.80 | 3540.00 | 18.86 | 66742.97 | 3538.30 2014-03-25 15:48:00 | 3539.72 | 3540.51 | 3538.60 | 3540.20 | 65.74 | 232706.46 | 3539.69 2014-03-25 15:49:00 | 3540.56 | 3541.54 | 3539.74 | 3540.11 | 42.60 | 150808.56 | 3540.27 2014-03-25 15:50:00 | 3541.11 | 3541.35 | 3540.12 | 3540.77 | 12.00 | 42489.91 | 3541.12 2014-03-25 15:51:00 | 3540.67 | 3541.61 | 3540.67 | 3541.59 | 16.02 | 56707.73 | 3540.91 2014-03-25 15:52:00 | 3541.66 | 3543.99 | 3541.66 | 3543.98 | 33.29 | 117958.39 | 3543.46 2014-03-25 15:53:00 | 3543.07 | 3544.00 | 3543.07 | 3544.00 | 9.31 | 32990.78 | 3543.97 2014-03-25 15:54:00 | 3544.00 | 3544.00 | 3543.40 | 3544.00 | 8.23 | 29173.83 | 3543.95 2014-03-25 15:55:00 | 3543.99 | 3544.83 | 3543.99 | 3544.09 | 11.58 | 41025.99 | 3544.06 2014-03-25 15:56:00 | 3544.09 | 3545.00 | 3543.42 | 3544.99 | 50.98 | 180690.70 | 3544.28 2014-03-25 15:57:00 | 3545.01 | 3545.11 | 3544.92 | 3545.00 | 28.96 | 102663.11 | 3545.00 2014-03-25 15:58:00 | 3544.99 | 3545.80 | 3543.07 | 3543.07 | 17.41 | 61715.82 | 3544.85 2014-03-25 15:59:00 | 3544.04 | 3545.50 | 3542.69 | 3545.50 | 61.81 | 219046.40 | 3543.75 2014-03-25 16:00:00 | 3543.67 | 3545.33 | 3543.00 | 3544.27 | 43.40 | 153828.07 | 3544.59 2014-03-25 16:01:00 | 3543.00 | 3543.00 | 3542.83 | 3542.83 | 0.86 | 3057.52 | 3542.90 2014-03-25 16:02:00 | 3543.31 | 3543.33 | 3542.90 | 3543.16 | 2.94 | 10402.74 | 3543.17 2014-03-25 16:03:00 | 3542.54 | 3542.54 | 3542.26 | 3542.28 | 3.88 | 13758.49 | 3542.35 2014-03-25 16:04:00 | 3542.07 | 3542.95 | 3542.07 | 3542.09 | 15.25 | 54020.83 | 3542.12 2014-03-25 16:05:00 | 3541.82 | 3541.82 | 3541.67 | 3541.67 | 5.13 | 18176.33 | 3541.76 2014-03-25 16:06:00 | 3541.70 | 3542.30 | 3541.30 | 3542.00 | 20.38 | 72196.28 | 3541.81 2014-03-25 16:07:00 | 3542.95 | 3542.95 | 3541.52 | 3541.52 | 6.95 | 24621.79 | 3541.68 2014-03-25 16:08:00 | 3541.90 | 3543.97 | 3541.90 | 3543.97 | 6.97 | 24681.09 | 3542.06 2014-03-25 16:09:00 | 3542.48 | 3542.48 | 3541.80 | 3541.80 | 8.29 | 29350.40 | 3542.17 2014-03-25 16:10:00 | 3541.80 | 3543.99 | 3541.78 | 3542.88 | 16.42 | 58157.03 | 3542.49 2014-03-25 16:11:00 | 3542.81 | 3543.97 | 3542.02 | 3543.58 | 56.98 | 201860.01 | 3542.83 2014-03-25 16:12:00 | 3543.47 | 3543.88 | 3541.93 | 3542.68 | 6.20 | 21966.32 | 3542.95 2014-03-25 16:13:00 | 3542.68 | 3543.00 | 3542.65 | 3542.97 | 6.62 | 23467.42 | 3542.79 2014-03-25 16:14:00 | 3543.90 | 3543.99 | 3543.15 | 3543.99 | 1.00 | 3525.91 | 3543.63 2014-03-25 16:15:00 | 3543.35 | 3543.53 | 3542.82 | 3542.82 | 6.11 | 21632.64 | 3543.43 2014-03-25 16:16:00 | 3543.42 | 3543.45 | 3542.85 | 3543.45 | 0.23 | 818.52 | 3543.36 2014-03-25 16:17:00 | 3543.45 | 3543.45 | 3543.45 | 3543.45 | 0.31 | 1105.56 | 3543.45 2014-03-25 16:18:00 | 3543.45 | 3543.45 | 3543.41 | 3543.41 | 1.14 | 4032.44 | 3543.44 2014-03-25 16:19:00 | 3543.41 | 3543.99 | 3543.41 | 3543.99 | 2.88 | 10195.59 | 3543.83 2014-03-25 16:20:00 | 3543.99 | 3543.99 | 3542.22 | 3542.22 | 23.99 | 84989.35 | 3542.99 2014-03-25 16:21:00 | 3542.94 | 3543.93 | 3541.17 | 3543.93 | 17.15 | 60738.71 | 3542.44 2014-03-25 16:22:00 | 3543.81 | 3543.93 | 3542.35 | 3543.67 | 21.42 | 75893.35 | 3542.78 2014-03-25 16:23:00 | 3543.88 | 3544.02 | 3542.27 | 3543.67 | 36.44 | 129104.11 | 3543.41 2014-03-25 16:24:00 | 3543.39 | 3543.61 | 3541.70 | 3543.05 | 20.11 | 71230.87 | 3542.41 2014-03-25 16:25:00 | 3543.68 | 3544.09 | 3543.68 | 3543.96 | 26.75 | 94786.21 | 3543.81 2014-03-25 16:26:00 | 3543.43 | 3544.20 | 3543.12 | 3543.47 | 8.88 | 31450.35 | 3543.70 2014-03-25 16:27:00 | 3543.49 | 3543.93 | 3543.47 | 3543.93 | 9.34 | 33080.62 | 3543.72 2014-03-25 16:28:00 | 3543.78 | 3543.78 | 3542.73 | 3542.73 | 6.99 | 24750.36 | 3543.36 2014-03-25 16:29:00 | 3542.35 | 3542.35 | 3542.28 | 3542.28 | 1.01 | 3574.16 | 3542.28 2014-03-25 16:30:00 | 3543.02 | 3544.20 | 3543.02 | 3544.20 | 3.56 | 12620.04 | 3543.96 2014-03-25 16:31:00 | 3544.20 | 3547.97 | 3542.70 | 3543.00 | 36.33 | 128725.98 | 3543.53 2014-03-25 16:32:00 | 3543.88 | 3544.82 | 3543.28 | 3543.44 | 8.87 | 31427.31 | 3543.90 2014-03-25 16:33:00 | 3544.12 | 3546.64 | 3543.54 | 3546.64 | 41.44 | 146888.68 | 3545.04 2014-03-25 16:34:00 | 3546.68 | 3548.00 | 3546.66 | 3547.96 | 11.48 | 40735.67 | 3547.48 2014-03-25 16:35:00 | 3547.98 | 3549.96 | 3547.98 | 3549.02 | 22.15 | 78613.39 | 3549.14 2014-03-25 16:36:00 | 3549.76 | 3549.79 | 3547.88 | 3549.33 | 36.33 | 128928.92 | 3549.22 2014-03-25 16:37:00 | 3549.08 | 3549.95 | 3547.76 | 3549.13 | 15.85 | 56229.88 | 3548.75 2014-03-25 16:38:00 | 3547.74 | 3548.74 | 3547.74 | 3548.24 | 5.64 | 19995.31 | 3548.41 2014-03-25 16:39:00 | 3548.48 | 3549.91 | 3548.48 | 3549.80 | 21.14 | 75039.07 | 3549.12 2014-03-25 16:40:00 | 3549.80 | 3551.20 | 3549.41 | 3550.38 | 78.34 | 278160.18 | 3550.54 2014-03-25 16:41:00 | 3550.70 | 3551.20 | 3550.51 | 3551.18 | 42.89 | 152292.94 | 3551.19 2014-03-25 16:42:00 | 3551.18 | 3551.18 | 3551.00 | 3551.00 | 1.46 | 5174.05 | 3551.17 2014-03-25 16:43:00 | 3551.72 | 3554.37 | 3551.11 | 3554.37 | 24.97 | 88689.40 | 3552.27 2014-03-25 16:44:00 | 3554.29 | 3554.90 | 3552.99 | 3554.80 | 14.23 | 50560.83 | 3553.86 2014-03-25 16:45:00 | 3554.19 | 3555.00 | 3553.11 | 3554.88 | 21.51 | 76457.72 | 3554.02 2014-03-25 16:46:00 | 3554.84 | 3557.00 | 3554.13 | 3557.00 | 51.40 | 182781.04 | 3555.77 2014-03-25 16:47:00 | 3557.02 | 3558.00 | 3556.00 | 3556.09 | 50.66 | 180225.92 | 3557.28 2014-03-25 16:48:00 | 3557.92 | 3558.88 | 3557.22 | 3558.02 | 29.87 | 106284.91 | 3557.77 2014-03-25 16:49:00 | 3558.79 | 3558.88 | 3556.00 | 3558.55 | 42.84 | 152423.52 | 3558.30 2014-03-25 16:50:00 | 3558.77 | 3558.79 | 3556.03 | 3556.03 | 31.61 | 112442.05 | 3557.62 2014-03-25 16:51:00 | 3556.00 | 3557.00 | 3553.02 | 3553.12 | 64.50 | 229343.57 | 3555.60 2014-03-25 16:52:00 | 3554.80 | 3555.00 | 3553.41 | 3553.45 | 11.02 | 39171.71 | 3554.28 2014-03-25 16:53:00 | 3553.43 | 3554.35 | 3553.43 | 3554.35 | 0.30 | 1058.94 | 3553.49 2014-03-25 16:54:00 | 3554.35 | 3554.35 | 3552.21 | 3552.21 | 8.96 | 31836.06 | 3553.13 2014-03-25 16:55:00 | 3552.60 | 3552.60 | 3551.26 | 3551.26 | 10.39 | 36903.41 | 3552.16 2014-03-25 16:56:00 | 3551.20 | 3554.77 | 3550.07 | 3552.83 | 29.38 | 104347.53 | 3552.14 2014-03-25 16:57:00 | 3554.09 | 3555.42 | 3553.08 | 3555.42 | 39.60 | 140771.64 | 3554.66 2014-03-25 16:58:00 | 3555.50 | 3558.43 | 3555.00 | 3555.20 | 48.72 | 173255.78 | 3555.93 2014-03-25 16:59:00 | 3555.20 | 3558.55 | 3555.20 | 3555.65 | 52.32 | 186071.14 | 3556.75 2014-03-25 17:00:00 | 3556.52 | 3558.61 | 3556.50 | 3558.61 | 17.89 | 63648.76 | 3557.59 2014-03-25 17:01:00 | 3558.59 | 3558.61 | 3554.94 | 3554.94 | 12.60 | 44805.70 | 3557.14 2014-03-25 17:02:00 | 3555.40 | 3556.43 | 3554.91 | 3555.45 | 15.41 | 54778.97 | 3555.69 2014-03-25 17:03:00 | 3555.24 | 3555.25 | 3552.55 | 3553.77 | 43.92 | 156084.93 | 3553.77 2014-03-25 17:04:00 | 3553.02 | 3553.55 | 3553.00 | 3553.00 | 7.42 | 26349.71 | 3553.09 2014-03-25 17:05:00 | 3553.53 | 3558.50 | 3553.06 | 3553.35 | 25.67 | 91272.22 | 3555.74 2014-03-25 17:06:00 | 3556.25 | 3557.46 | 3553.43 | 3555.83 | 37.10 | 131922.41 | 3555.57 2014-03-25 17:07:00 | 3555.45 | 3555.45 | 3553.00 | 3554.07 | 31.68 | 112593.73 | 3553.87 2014-03-25 17:08:00 | 3553.35 | 3554.06 | 3553.00 | 3553.92 | 16.26 | 57766.17 | 3553.53 2014-03-25 17:09:00 | 3554.59 | 3556.92 | 3554.04 | 3555.60 | 6.96 | 24749.92 | 3555.00 2014-03-25 17:10:00 | 3555.95 | 3585.02 | 3555.23 | 3585.00 | 200.02 | 715312.56 | 3576.29 2014-03-25 17:11:00 | 3585.00 | 3585.08 | 3555.87 | 3557.01 | 63.59 | 227119.42 | 3571.85 2014-03-25 17:12:00 | 3561.17 | 3569.54 | 3561.17 | 3565.53 | 21.31 | 75972.25 | 3565.10 2014-03-25 17:13:00 | 3565.02 | 3569.00 | 3565.01 | 3565.45 | 30.72 | 109583.46 | 3566.94 2014-03-25 17:14:00 | 3567.98 | 3567.98 | 3557.75 | 3560.84 | 28.65 | 102100.32 | 3563.46 2014-03-25 17:15:00 | 3564.79 | 3564.79 | 3558.01 | 3561.77 | 5.39 | 19192.53 | 3560.77 2014-03-25 17:16:00 | 3561.51 | 3567.00 | 3561.00 | 3565.58 | 16.00 | 57018.65 | 3563.22 2014-03-25 17:17:00 | 3564.80 | 3566.00 | 3560.63 | 3563.04 | 45.91 | 163555.17 | 3562.83 2014-03-25 17:18:00 | 3564.13 | 3564.13 | 3561.75 | 3561.75 | 17.50 | 62335.76 | 3562.65 2014-03-25 17:19:00 | 3561.29 | 3562.39 | 3561.29 | 3562.39 | 0.53 | 1898.34 | 3561.61 2014-03-25 17:20:00 | 3562.39 | 3563.62 | 3562.39 | 3562.75 | 5.28 | 18793.66 | 3562.78 2014-03-25 17:21:00 | 3563.62 | 3565.90 | 3562.76 | 3563.61 | 20.88 | 74417.61 | 3563.89 2014-03-25 17:22:00 | 3563.38 | 3565.64 | 3563.38 | 3563.94 | 6.65 | 23701.70 | 3564.70 2014-03-25 17:23:00 | 3564.97 | 3565.55 | 3560.00 | 3560.16 | 40.12 | 142969.36 | 3563.63 2014-03-25 17:24:00 | 3562.55 | 3562.55 | 3557.77 | 3561.38 | 19.08 | 67922.22 | 3560.80 2014-03-25 17:25:00 | 3559.66 | 3562.85 | 3557.49 | 3559.68 | 51.70 | 184026.22 | 3559.29 2014-03-25 17:26:00 | 3562.75 | 3565.00 | 3559.37 | 3564.20 | 43.01 | 153250.90 | 3563.06 2014-03-25 17:27:00 | 3564.09 | 3569.00 | 3562.97 | 3563.88 | 47.63 | 169772.57 | 3564.63 2014-03-25 17:28:00 | 3563.19 | 3573.99 | 3563.19 | 3564.43 | 40.37 | 143954.73 | 3565.97 2014-03-25 17:29:00 | 3566.07 | 3566.07 | 3563.13 | 3564.46 | 10.49 | 37396.15 | 3564.93 2014-03-25 17:30:00 | 3564.86 | 3565.30 | 3564.20 | 3564.61 | 12.76 | 45495.43 | 3564.63 2014-03-25 17:31:00 | 3564.23 | 3564.23 | 3562.85 | 3562.85 | 15.96 | 56870.28 | 3563.97 2014-03-25 17:32:00 | 3562.85 | 3562.85 | 3559.93 | 3559.93 | 33.45 | 119131.33 | 3561.58 2014-03-25 17:33:00 | 3559.86 | 3559.86 | 3557.32 | 3557.36 | 31.88 | 113434.29 | 3558.16 2014-03-25 17:34:00 | 3557.33 | 3564.84 | 3550.00 | 3564.44 | 36.18 | 128590.06 | 3553.98 2014-03-25 17:35:00 | 3554.51 | 3563.47 | 3550.00 | 3550.00 | 75.02 | 266520.75 | 3552.52 2014-03-25 17:36:00 | 3552.77 | 3553.00 | 3550.03 | 3551.22 | 20.42 | 72523.88 | 3551.96 2014-03-25 17:37:00 | 3551.38 | 3553.40 | 3551.14 | 3551.14 | 7.02 | 24921.81 | 3552.14 2014-03-25 17:38:00 | 3553.38 | 3553.40 | 3551.99 | 3552.38 | 31.17 | 110713.40 | 3552.38 2014-03-25 17:39:00 | 3553.10 | 3553.40 | 3552.17 | 3552.17 | 11.29 | 40097.63 | 3552.55 2014-03-25 17:40:00 | 3553.64 | 3553.75 | 3552.96 | 3552.96 | 13.47 | 47847.96 | 3553.24 2014-03-25 17:41:00 | 3552.96 | 3552.98 | 3551.68 | 3551.98 | 10.66 | 37846.17 | 3551.96 2014-03-25 17:42:00 | 3551.38 | 3551.98 | 3548.91 | 3550.80 | 30.43 | 108013.97 | 3550.17 2014-03-25 17:43:00 | 3553.75 | 3553.75 | 3549.23 | 3549.94 | 35.59 | 126388.09 | 3551.52 2014-03-25 17:44:00 | 3549.96 | 3551.93 | 3549.74 | 3551.46 | 8.23 | 29228.43 | 3550.16 2014-03-25 17:45:00 | 3550.72 | 3553.27 | 3550.72 | 3551.14 | 8.25 | 29291.85 | 3551.82 2014-03-25 17:46:00 | 3550.93 | 3552.02 | 3550.93 | 3551.82 | 16.74 | 59448.33 | 3551.27 2014-03-25 17:47:00 | 3551.82 | 3552.83 | 3551.02 | 3552.33 | 9.74 | 34584.54 | 3551.87 2014-03-25 17:48:00 | 3552.08 | 3555.03 | 3551.15 | 3553.55 | 25.91 | 92061.30 | 3552.57 2014-03-25 17:49:00 | 3553.53 | 3553.55 | 3552.02 | 3552.02 | 3.97 | 14119.86 | 3553.06 2014-03-25 17:50:00 | 3552.43 | 3553.59 | 3552.07 | 3552.07 | 17.03 | 60496.78 | 3552.78 2014-03-25 17:51:00 | 3552.07 | 3552.07 | 3552.00 | 3552.00 | 1.52 | 5413.25 | 3552.00 2014-03-25 17:52:00 | 3552.00 | 3552.73 | 3551.01 | 3551.45 | 27.82 | 98789.93 | 3551.68 2014-03-25 17:53:00 | 3552.21 | 3552.59 | 3550.00 | 3551.26 | 31.71 | 112588.43 | 3551.13 2014-03-25 17:54:00 | 3550.26 | 3550.56 | 3550.00 | 3550.14 | 15.59 | 55339.03 | 3550.33 2014-03-25 17:55:00 | 3551.39 | 3552.62 | 3550.35 | 3552.50 | 4.17 | 14825.73 | 3551.92 2014-03-25 17:56:00 | 3552.81 | 3558.95 | 3552.50 | 3554.76 | 7.36 | 26161.06 | 3554.49 2014-03-25 17:57:00 | 3558.82 | 3558.82 | 3555.34 | 3558.71 | 31.80 | 113132.72 | 3557.63 2014-03-25 17:58:00 | 3558.00 | 3558.62 | 3555.59 | 3558.42 | 26.36 | 93770.14 | 3557.42 2014-03-25 17:59:00 | 3556.39 | 3557.54 | 3555.00 | 3555.00 | 33.93 | 120698.80 | 3556.87 2014-03-25 18:00:00 | 3556.94 | 3557.90 | 3555.00 | 3556.00 | 11.74 | 41746.64 | 3557.14 2014-03-25 18:01:00 | 3556.04 | 3556.04 | 3553.97 | 3554.00 | 11.58 | 41159.00 | 3554.93 2014-03-25 18:02:00 | 3553.94 | 3553.94 | 3553.59 | 3553.59 | 0.26 | 923.96 | 3553.70 2014-03-25 18:03:00 | 3553.56 | 3554.03 | 3551.44 | 3552.58 | 31.81 | 112994.54 | 3552.51 2014-03-25 18:04:00 | 3552.58 | 3555.58 | 3552.40 | 3555.37 | 28.00 | 99525.72 | 3554.36 2014-03-25 18:05:00 | 3555.61 | 3557.94 | 3555.47 | 3556.63 | 11.51 | 40928.34 | 3556.82 2014-03-25 18:06:00 | 3557.85 | 3560.00 | 3555.42 | 3559.67 | 43.31 | 154102.56 | 3558.29 2014-03-25 18:07:00 | 3559.40 | 3565.00 | 3558.97 | 3560.95 | 39.58 | 141009.15 | 3562.82 2014-03-25 18:08:00 | 3561.00 | 3564.00 | 3561.00 | 3563.88 | 23.64 | 84233.97 | 3562.59 2014-03-25 18:09:00 | 3562.86 | 3564.98 | 3559.67 | 3560.61 | 41.84 | 149029.87 | 3562.15 2014-03-25 18:10:00 | 3560.42 | 3563.00 | 3559.68 | 3562.59 | 36.45 | 129799.89 | 3561.53 2014-03-25 18:11:00 | 3563.00 | 3563.00 | 3560.07 | 3560.55 | 17.38 | 61913.08 | 3562.11 2014-03-25 18:12:00 | 3559.70 | 3560.45 | 3559.33 | 3560.42 | 11.47 | 40842.24 | 3559.55 2014-03-25 18:13:00 | 3560.50 | 3562.92 | 3560.00 | 3560.39 | 31.01 | 110429.19 | 3560.97 2014-03-25 18:14:00 | 3561.99 | 3562.68 | 3560.00 | 3560.00 | 18.55 | 66067.82 | 3561.03 2014-03-25 18:15:00 | 3560.00 | 3560.87 | 3559.45 | 3560.87 | 6.62 | 23559.81 | 3559.96 2014-03-25 18:16:00 | 3560.87 | 3562.00 | 3560.87 | 3561.27 | 0.94 | 3355.06 | 3561.64 2014-03-25 18:17:00 | 3561.25 | 3561.27 | 3560.02 | 3561.22 | 22.21 | 79088.68 | 3560.95 2014-03-25 18:18:00 | 3561.98 | 3562.00 | 3560.46 | 3561.93 | 20.77 | 73966.27 | 3561.72 2014-03-25 18:19:00 | 3561.84 | 3562.00 | 3560.10 | 3561.99 | 27.18 | 96801.41 | 3561.63 2014-03-25 18:20:00 | 3561.97 | 3563.31 | 3560.71 | 3562.76 | 30.08 | 107132.08 | 3561.81 2014-03-25 18:21:00 | 3563.31 | 3564.99 | 3562.70 | 3564.86 | 17.32 | 61717.49 | 3563.37 2014-03-25 18:22:00 | 3564.86 | 3569.43 | 3564.28 | 3569.43 | 10.96 | 39072.06 | 3565.62 2014-03-25 18:23:00 | 3569.43 | 3572.98 | 3565.02 | 3572.41 | 40.61 | 144941.76 | 3568.94 2014-03-25 18:24:00 | 3567.76 | 3567.76 | 3563.63 | 3565.45 | 13.47 | 48012.69 | 3565.21 2014-03-25 18:25:00 | 3565.30 | 3571.95 | 3565.30 | 3570.25 | 24.27 | 86584.51 | 3568.29 2014-03-25 18:26:00 | 3571.50 | 3571.91 | 3565.79 | 3569.65 | 45.13 | 161045.04 | 3568.87 2014-03-25 18:27:00 | 3569.20 | 3571.72 | 3569.00 | 3569.55 | 20.72 | 73960.67 | 3570.05 2014-03-25 18:28:00 | 3569.10 | 3569.62 | 3568.00 | 3569.62 | 1.12 | 3996.70 | 3568.48 2014-03-25 18:29:00 | 3568.73 | 3568.75 | 3564.80 | 3565.92 | 21.59 | 77002.18 | 3566.40 2014-03-25 18:30:00 | 3566.43 | 3571.74 | 3563.46 | 3565.47 | 36.56 | 130379.63 | 3566.48 2014-03-25 18:31:00 | 3565.00 | 3566.75 | 3562.22 | 3565.35 | 16.51 | 58840.52 | 3564.80 2014-03-25 18:32:00 | 3564.94 | 3569.48 | 3562.04 | 3565.47 | 51.24 | 182604.32 | 3563.92 2014-03-25 18:33:00 | 3562.51 | 3571.00 | 3562.48 | 3569.27 | 44.30 | 157980.58 | 3566.31 2014-03-25 18:34:00 | 3567.73 | 3570.70 | 3559.96 | 3559.96 | 60.11 | 214195.85 | 3563.58 2014-03-25 18:35:00 | 3559.94 | 3560.00 | 3559.28 | 3559.28 | 20.27 | 72150.15 | 3559.98 2014-03-25 18:36:00 | 3559.89 | 3560.00 | 3559.22 | 3559.22 | 10.54 | 37532.18 | 3559.58 2014-03-25 18:37:00 | 3558.43 | 3559.24 | 3558.00 | 3559.22 | 24.16 | 85979.91 | 3558.77 2014-03-25 18:38:00 | 3558.00 | 3558.81 | 3557.98 | 3557.98 | 42.26 | 150372.45 | 3558.02 2014-03-25 18:39:00 | 3557.98 | 3559.00 | 3557.98 | 3558.28 | 2.51 | 8942.87 | 3558.64 2014-03-25 18:40:00 | 3559.00 | 3559.00 | 3557.83 | 3557.96 | 10.47 | 37267.73 | 3558.12 2014-03-25 18:41:00 | 3557.96 | 3557.98 | 3557.00 | 3557.08 | 3.13 | 11126.90 | 3557.19 2014-03-25 18:42:00 | 3557.17 | 3558.00 | 3557.00 | 3557.00 | 17.54 | 62405.17 | 3557.27 2014-03-25 18:43:00 | 3557.00 | 3557.00 | 3553.49 | 3556.06 | 15.42 | 54814.35 | 3554.53 2014-03-25 18:44:00 | 3553.64 | 3558.00 | 3553.42 | 3557.34 | 25.11 | 89294.18 | 3555.70 2014-03-25 18:45:00 | 3557.76 | 3558.00 | 3556.05 | 3556.72 | 20.74 | 73762.34 | 3557.21 2014-03-25 18:46:00 | 3557.40 | 3558.00 | 3556.90 | 3557.92 | 24.21 | 86117.84 | 3557.71 2014-03-25 18:47:00 | 3556.96 | 3558.00 | 3556.96 | 3557.99 | 10.30 | 36647.26 | 3557.99 2014-03-25 18:48:00 | 3557.20 | 3558.00 | 3551.00 | 3558.00 | 21.97 | 78130.07 | 3556.70 2014-03-25 18:49:00 | 3556.67 | 3558.00 | 3556.21 | 3557.12 | 27.56 | 98050.64 | 3557.46 2014-03-25 18:50:00 | 3557.83 | 3558.98 | 3557.53 | 3558.00 | 19.06 | 67825.89 | 3557.99 2014-03-25 18:51:00 | 3558.00 | 3558.70 | 3558.00 | 3558.18 | 3.12 | 11088.22 | 3558.48 2014-03-25 18:52:00 | 3558.18 | 3559.20 | 3557.18 | 3557.18 | 12.95 | 46071.72 | 3558.49 2014-03-25 18:53:00 | 3557.90 | 3558.94 | 3555.60 | 3556.91 | 5.75 | 20461.17 | 3557.85 2014-03-25 18:54:00 | 3556.91 | 3556.91 | 3553.29 | 3556.37 | 22.97 | 81629.41 | 3554.05 2014-03-25 18:55:00 | 3556.37 | 3557.96 | 3555.55 | 3557.63 | 5.98 | 21266.30 | 3556.83 2014-03-25 18:56:00 | 3556.44 | 3557.63 | 3556.44 | 3557.53 | 45.27 | 161029.91 | 3557.10 2014-03-25 18:57:00 | 3557.63 | 3558.00 | 3557.63 | 3558.00 | 26.58 | 94569.98 | 3557.94 2014-03-25 18:58:00 | 3558.02 | 3558.37 | 3558.00 | 3558.27 | 55.52 | 197522.67 | 3558.01 2014-03-25 18:59:00 | 3559.00 | 3559.20 | 3558.00 | 3558.00 | 48.56 | 172792.37 | 3558.33 2014-03-25 19:00:00 | 3558.00 | 3558.83 | 3557.75 | 3558.02 | 33.21 | 118149.43 | 3558.18 2014-03-25 19:01:00 | 3558.00 | 3559.20 | 3558.00 | 3558.61 | 58.08 | 206670.46 | 3558.13 2014-03-25 19:02:00 | 3558.12 | 3558.12 | 3557.89 | 3558.00 | 28.96 | 103036.29 | 3558.01 2014-03-25 19:03:00 | 3558.02 | 3558.81 | 3558.00 | 3558.00 | 40.83 | 145280.99 | 3558.37 2014-03-25 19:04:00 | 3558.00 | 3559.27 | 3558.00 | 3559.27 | 73.86 | 262798.55 | 3558.16 2014-03-25 19:05:00 | 3559.19 | 3560.00 | 3558.00 | 3560.00 | 45.82 | 163065.63 | 3558.52 2014-03-25 19:06:00 | 3560.00 | 3567.34 | 3557.98 | 3561.14 | 44.06 | 156841.38 | 3560.13 2014-03-25 19:07:00 | 3560.14 | 3560.34 | 3559.72 | 3559.72 | 0.34 | 1210.37 | 3559.90 2014-03-25 19:08:00 | 3559.74 | 3561.37 | 3559.53 | 3561.37 | 20.84 | 74189.65 | 3560.31 2014-03-25 19:09:00 | 3559.35 | 3564.98 | 3559.35 | 3562.67 | 16.69 | 59453.06 | 3561.98 2014-03-25 19:10:00 | 3562.67 | 3567.74 | 3561.53 | 3563.45 | 10.43 | 37161.90 | 3562.98 2014-03-25 19:11:00 | 3564.31 | 3564.31 | 3562.00 | 3562.79 | 6.52 | 23242.48 | 3563.16 2014-03-25 19:12:00 | 3562.58 | 3567.72 | 3562.46 | 3563.79 | 2.98 | 10626.03 | 3564.59 2014-03-25 19:13:00 | 3563.73 | 3567.74 | 3563.00 | 3563.35 | 25.83 | 92050.80 | 3564.41 2014-03-25 19:14:00 | 3565.65 | 3565.65 | 3563.14 | 3565.08 | 13.19 | 47016.44 | 3563.74 2014-03-25 19:15:00 | 3565.10 | 3567.74 | 3565.08 | 3566.25 | 19.34 | 68955.04 | 3566.15 2014-03-25 19:16:00 | 3567.28 | 3567.28 | 3563.00 | 3563.41 | 20.67 | 73686.83 | 3565.09 2014-03-25 19:17:00 | 3566.21 | 3569.87 | 3563.59 | 3567.61 | 14.74 | 52587.09 | 3567.16 2014-03-25 19:18:00 | 3567.56 | 3571.00 | 3567.56 | 3570.00 | 81.38 | 290512.28 | 3569.82 2014-03-25 19:19:00 | 3569.98 | 3572.06 | 3567.61 | 3571.00 | 52.23 | 186489.86 | 3570.41 2014-03-25 19:20:00 | 3570.96 | 3571.00 | 3570.00 | 3571.00 | 44.33 | 158266.24 | 3570.51 2014-03-25 19:21:00 | 3571.00 | 3573.33 | 3570.47 | 3572.99 | 57.38 | 204923.90 | 3571.22 2014-03-25 19:22:00 | 3573.26 | 3573.33 | 3567.27 | 3567.27 | 17.56 | 62699.61 | 3569.98 2014-03-25 19:23:00 | 3569.34 | 3569.64 | 3568.93 | 3569.48 | 9.02 | 32203.83 | 3569.08 2014-03-25 19:24:00 | 3569.38 | 3569.80 | 3566.00 | 3566.00 | 18.89 | 67379.70 | 3567.90 2014-03-25 19:25:00 | 3566.00 | 3568.56 | 3563.66 | 3567.17 | 2.46 | 8761.14 | 3565.79 2014-03-25 19:26:00 | 3566.67 | 3570.45 | 3566.67 | 3570.11 | 40.24 | 143659.17 | 3569.62 2014-03-25 19:27:00 | 3570.00 | 3570.24 | 3570.00 | 3570.00 | 60.89 | 217363.66 | 3570.01 2014-03-25 19:28:00 | 3570.24 | 3571.45 | 3569.00 | 3569.00 | 42.15 | 150504.88 | 3570.44 2014-03-25 19:29:00 | 3570.00 | 3572.00 | 3569.00 | 3570.00 | 30.68 | 109545.31 | 3570.11 2014-03-25 19:30:00 | 3570.42 | 3572.00 | 3569.90 | 3571.91 | 40.26 | 143737.71 | 3570.50 2014-03-25 19:31:00 | 3570.00 | 3571.84 | 3570.00 | 3571.84 | 20.36 | 72709.08 | 3570.30 2014-03-25 19:32:00 | 3571.15 | 3571.62 | 3570.00 | 3571.41 | 45.42 | 162176.68 | 3570.29 2014-03-25 19:33:00 | 3571.88 | 3571.88 | 3570.00 | 3571.00 | 12.33 | 44022.21 | 3571.20 2014-03-25 19:34:00 | 3571.00 | 3571.00 | 3569.32 | 3570.97 | 32.01 | 114264.13 | 3570.08 2014-03-25 19:35:00 | 3570.97 | 3572.52 | 3570.00 | 3570.00 | 45.72 | 163221.47 | 3570.18 2014-03-25 19:36:00 | 3570.00 | 3570.00 | 3569.98 | 3570.00 | 4.62 | 16500.52 | 3570.00 2014-03-25 19:37:00 | 3569.99 | 3571.00 | 3569.99 | 3570.00 | 73.75 | 263287.87 | 3570.00 2014-03-25 19:38:00 | 3569.96 | 3570.04 | 3569.96 | 3570.00 | 25.13 | 89699.77 | 3570.00 2014-03-25 19:39:00 | 3570.00 | 3571.00 | 3570.00 | 3571.00 | 88.36 | 315442.13 | 3570.01 2014-03-25 19:40:00 | 3570.92 | 3571.66 | 3569.98 | 3571.66 | 30.00 | 107123.28 | 3570.66 2014-03-25 19:41:00 | 3570.00 | 3573.21 | 3569.84 | 3571.20 | 94.06 | 335810.25 | 3570.06 2014-03-25 19:42:00 | 3570.02 | 3571.83 | 3570.00 | 3570.66 | 40.15 | 143359.55 | 3570.24 2014-03-25 19:43:00 | 3570.00 | 3573.00 | 3569.94 | 3570.00 | 83.31 | 297445.48 | 3570.26 2014-03-25 19:44:00 | 3570.00 | 3573.00 | 3570.00 | 3570.72 | 47.24 | 168652.14 | 3570.11 2014-03-25 19:45:00 | 3570.63 | 3570.97 | 3570.00 | 3570.81 | 17.09 | 61015.43 | 3570.45 2014-03-25 19:46:00 | 3570.91 | 3571.00 | 3570.00 | 3570.89 | 24.31 | 86792.88 | 3570.25 2014-03-25 19:47:00 | 3570.00 | 3576.00 | 3569.38 | 3573.42 | 24.08 | 86030.73 | 3572.11 2014-03-25 19:48:00 | 3573.42 | 3574.00 | 3570.00 | 3574.00 | 22.61 | 80758.58 | 3571.97 2014-03-25 19:49:00 | 3573.40 | 3574.00 | 3570.03 | 3571.44 | 13.10 | 46808.51 | 3572.35 2014-03-25 19:50:00 | 3571.44 | 3571.44 | 3571.24 | 3571.44 | 2.28 | 8149.94 | 3571.40 2014-03-25 19:51:00 | 3572.24 | 3573.93 | 3572.11 | 3572.46 | 8.41 | 30058.87 | 3572.48 2014-03-25 19:52:00 | 3572.98 | 3575.00 | 3572.95 | 3575.00 | 7.17 | 25617.24 | 3573.83 2014-03-25 19:53:00 | 3575.00 | 3575.07 | 3572.00 | 3572.00 | 4.49 | 16043.26 | 3573.90 2014-03-25 19:54:00 | 3572.40 | 3572.40 | 3571.95 | 3572.00 | 5.93 | 21168.61 | 3572.16 2014-03-25 19:55:00 | 3573.58 | 3574.98 | 3571.24 | 3574.63 | 19.97 | 71377.34 | 3573.87 2014-03-25 19:56:00 | 3572.83 | 3574.98 | 3572.00 | 3573.27 | 17.61 | 62907.14 | 3572.85 2014-03-25 19:57:00 | 3572.68 | 3574.80 | 3572.57 | 3574.00 | 22.03 | 78726.13 | 3573.59 2014-03-25 19:58:00 | 3572.85 | 3575.00 | 3572.85 | 3574.77 | 15.89 | 56782.70 | 3574.16 2014-03-25 19:59:00 | 3574.80 | 3577.78 | 3574.18 | 3576.13 | 7.37 | 26357.05 | 3576.26 2014-03-25 20:00:00 | 3576.30 | 3578.83 | 3576.30 | 3578.32 | 10.15 | 36317.59 | 3577.74 2014-03-25 20:01:00 | 3578.17 | 3578.83 | 3576.74 | 3576.74 | 10.71 | 38303.10 | 3577.39 2014-03-25 20:02:00 | 3576.51 | 3580.00 | 3575.97 | 3580.00 | 4.99 | 17840.88 | 3576.04 2014-03-25 20:03:00 | 3577.02 | 3579.95 | 3577.02 | 3579.94 | 5.57 | 19917.87 | 3578.49 2014-03-25 20:04:00 | 3579.95 | 3582.72 | 3579.95 | 3582.72 | 9.71 | 34786.50 | 3581.44 2014-03-25 20:05:00 | 3582.30 | 3582.72 | 3581.00 | 3582.67 | 7.87 | 28197.03 | 3581.48 2014-03-25 20:06:00 | 3582.72 | 3583.89 | 3582.72 | 3583.89 | 22.20 | 79557.22 | 3583.34 2014-03-25 20:07:00 | 3583.89 | 3584.89 | 3583.10 | 3584.89 | 8.54 | 30608.49 | 3584.55 2014-03-25 20:08:00 | 3584.89 | 3585.00 | 3583.45 | 3585.00 | 27.46 | 98412.81 | 3584.38 2014-03-25 20:09:00 | 3584.99 | 3585.00 | 3583.69 | 3584.74 | 21.36 | 76543.87 | 3584.35 2014-03-25 20:10:00 | 3584.68 | 3585.00 | 3582.96 | 3584.69 | 13.51 | 48425.19 | 3584.13 2014-03-25 20:11:00 | 3583.14 | 3584.02 | 3582.00 | 3583.44 | 22.90 | 82042.05 | 3583.09 2014-03-25 20:12:00 | 3583.49 | 3583.49 | 3581.84 | 3582.47 | 22.63 | 81051.86 | 3582.40 2014-03-25 20:13:00 | 3582.73 | 3584.98 | 3582.26 | 3583.37 | 9.22 | 33026.89 | 3583.26 2014-03-25 20:14:00 | 3584.86 | 3584.94 | 3583.41 | 3583.41 | 13.93 | 49910.56 | 3583.98 2014-03-25 20:15:00 | 3582.77 | 3584.90 | 3582.71 | 3584.90 | 8.64 | 30971.10 | 3583.79 2014-03-25 20:16:00 | 3584.06 | 3585.00 | 3583.63 | 3584.69 | 28.15 | 100913.11 | 3584.45 2014-03-25 20:17:00 | 3584.04 | 3584.78 | 3579.95 | 3579.96 | 18.47 | 66177.27 | 3582.77 2014-03-25 20:18:00 | 3577.28 | 3579.50 | 3575.37 | 3577.13 | 13.52 | 48356.32 | 3577.18 2014-03-25 20:19:00 | 3576.62 | 3577.97 | 3575.58 | 3577.50 | 33.90 | 121262.10 | 3576.63 2014-03-25 20:20:00 | 3577.19 | 3578.48 | 3565.20 | 3572.12 | 24.39 | 87159.29 | 3573.42 2014-03-25 20:21:00 | 3572.53 | 3574.98 | 3570.04 | 3574.66 | 30.73 | 109791.74 | 3572.67 2014-03-25 20:22:00 | 3574.90 | 3574.90 | 3570.31 | 3573.00 | 25.19 | 89967.79 | 3571.57 2014-03-25 20:23:00 | 3571.46 | 3573.95 | 3566.00 | 3570.22 | 16.15 | 57648.72 | 3569.36 2014-03-25 20:24:00 | 3566.47 | 3573.79 | 3566.47 | 3570.59 | 46.38 | 165668.12 | 3571.74 2014-03-25 20:25:00 | 3568.73 | 3569.66 | 3567.78 | 3568.80 | 17.10 | 61011.50 | 3568.13 2014-03-25 20:26:00 | 3568.86 | 3570.55 | 3568.86 | 3568.94 | 12.68 | 45274.04 | 3569.66 2014-03-25 20:27:00 | 3569.89 | 3570.62 | 3568.80 | 3570.00 | 18.90 | 67478.84 | 3569.55 2014-03-25 20:28:00 | 3570.00 | 3571.81 | 3569.92 | 3571.57 | 8.28 | 29565.35 | 3570.26 2014-03-25 20:29:00 | 3571.92 | 3584.99 | 3571.92 | 3573.02 | 16.92 | 60499.33 | 3576.24 2014-03-25 20:30:00 | 3575.39 | 3582.97 | 3573.21 | 3578.99 | 33.80 | 120882.43 | 3576.83 2014-03-25 20:31:00 | 3573.60 | 3579.48 | 3573.55 | 3574.66 | 21.73 | 77728.36 | 3577.01 2014-03-25 20:32:00 | 3573.56 | 3577.81 | 3573.56 | 3574.33 | 17.55 | 62732.78 | 3575.33 2014-03-25 20:33:00 | 3575.33 | 3576.00 | 3573.56 | 3573.74 | 9.43 | 33698.38 | 3575.05 2014-03-25 20:34:00 | 3573.74 | 3576.00 | 3573.74 | 3575.82 | 17.13 | 61230.14 | 3574.86 2014-03-25 20:35:00 | 3573.83 | 3574.09 | 3573.83 | 3574.05 | 2.14 | 7637.72 | 3574.04 2014-03-25 20:36:00 | 3573.97 | 3574.35 | 3573.85 | 3574.02 | 7.40 | 26436.72 | 3573.98 2014-03-25 20:37:00 | 3574.97 | 3575.00 | 3573.02 | 3573.15 | 6.20 | 22165.51 | 3573.93 2014-03-25 20:38:00 | 3574.05 | 3576.86 | 3573.17 | 3573.20 | 14.66 | 52406.09 | 3574.28 2014-03-25 20:39:00 | 3573.83 | 3575.00 | 3573.60 | 3575.00 | 30.92 | 110530.19 | 3574.48 2014-03-25 20:40:00 | 3574.65 | 3575.00 | 3571.97 | 3575.00 | 14.75 | 52715.50 | 3573.21 2014-03-25 20:41:00 | 3572.46 | 3573.20 | 3570.00 | 3573.20 | 13.91 | 49708.35 | 3572.54 2014-03-25 20:42:00 | 3573.28 | 3573.79 | 3572.00 | 3573.79 | 13.39 | 47831.48 | 3572.71 2014-03-25 20:43:00 | 3574.22 | 3574.99 | 3573.87 | 3574.97 | 8.50 | 30371.66 | 3574.40 2014-03-25 20:44:00 | 3574.81 | 3579.92 | 3574.81 | 3579.90 | 18.29 | 65462.89 | 3578.38 2014-03-25 20:45:00 | 3579.03 | 3580.00 | 3576.38 | 3576.47 | 11.47 | 41024.75 | 3578.26 2014-03-25 20:46:00 | 3576.44 | 3577.69 | 3576.35 | 3576.38 | 12.67 | 45322.70 | 3577.17 2014-03-25 20:47:00 | 3576.22 | 3579.46 | 3575.94 | 3579.13 | 9.00 | 32191.10 | 3577.98 2014-03-25 20:48:00 | 3578.38 | 3578.38 | 3576.36 | 3576.57 | 21.75 | 77815.39 | 3577.88 2014-03-25 20:49:00 | 3577.88 | 3578.90 | 3576.65 | 3577.90 | 14.87 | 53203.15 | 3577.89 2014-03-25 20:50:00 | 3577.90 | 3584.97 | 3576.33 | 3579.78 | 50.43 | 180473.83 | 3578.84 2014-03-25 20:51:00 | 3580.53 | 3580.53 | 3577.47 | 3579.32 | 15.41 | 55144.66 | 3578.73 2014-03-25 20:52:00 | 3580.33 | 3580.33 | 3578.74 | 3579.38 | 8.04 | 28764.77 | 3579.49 2014-03-25 20:53:00 | 3578.95 | 3578.97 | 3578.95 | 3578.95 | 1.03 | 3689.90 | 3578.95 2014-03-25 20:54:00 | 3578.31 | 3580.32 | 3576.19 | 3580.32 | 8.74 | 31278.72 | 3579.21 2014-03-25 20:55:00 | 3579.84 | 3579.98 | 3578.60 | 3578.60 | 14.59 | 52228.67 | 3579.51 2014-03-25 20:56:00 | 3577.26 | 3578.68 | 3575.96 | 3578.68 | 6.11 | 21838.43 | 3576.55 2014-03-25 20:57:00 | 3578.68 | 3578.68 | 3575.88 | 3575.93 | 13.56 | 48510.97 | 3578.03 2014-03-25 20:58:00 | 3575.00 | 3575.48 | 3573.79 | 3573.80 | 5.66 | 20228.96 | 3574.65 2014-03-25 20:59:00 | 3575.17 | 3578.70 | 3573.60 | 3575.14 | 18.98 | 67876.11 | 3576.00 2014-03-25 21:00:00 | 3578.70 | 3578.70 | 3576.36 | 3576.97 | 18.35 | 65633.80 | 3577.36 2014-03-25 21:01:00 | 3575.68 | 3575.68 | 3573.95 | 3574.43 | 8.12 | 29038.58 | 3575.30 2014-03-25 21:02:00 | 3574.43 | 3580.00 | 3574.42 | 3580.00 | 37.56 | 134318.43 | 3576.01 2014-03-25 21:03:00 | 3576.43 | 3580.00 | 3576.43 | 3579.09 | 16.88 | 60419.38 | 3578.71 2014-03-25 21:04:00 | 3579.00 | 3579.00 | 3578.98 | 3579.00 | 1.20 | 4291.21 | 3578.99 2014-03-25 21:05:00 | 3579.00 | 3579.05 | 3578.88 | 3579.05 | 6.18 | 22129.04 | 3579.01 2014-03-25 21:06:00 | 3579.48 | 3579.48 | 3578.66 | 3579.13 | 13.23 | 47365.77 | 3579.37 2014-03-25 21:07:00 | 3578.64 | 3578.66 | 3578.64 | 3578.66 | 1.50 | 5367.96 | 3578.64 2014-03-25 21:08:00 | 3578.84 | 3579.11 | 3578.12 | 3578.29 | 5.19 | 18559.00 | 3578.67 2014-03-25 21:09:00 | 3579.00 | 3579.85 | 3578.27 | 3578.27 | 23.46 | 83970.64 | 3579.01 2014-03-25 21:10:00 | 3578.01 | 3580.28 | 3578.01 | 3579.18 | 17.27 | 61822.92 | 3579.58 2014-03-25 21:11:00 | 3579.21 | 3580.35 | 3579.15 | 3579.69 | 14.93 | 53430.99 | 3579.49 2014-03-25 21:12:00 | 3579.58 | 3580.19 | 3578.00 | 3578.35 | 13.71 | 49068.37 | 3578.76 2014-03-25 21:13:00 | 3578.90 | 3578.90 | 3576.36 | 3576.96 | 9.96 | 35633.13 | 3576.91 2014-03-25 21:14:00 | 3576.25 | 3577.20 | 3574.75 | 3575.47 | 17.60 | 62927.50 | 3575.83 2014-03-25 21:15:00 | 3577.10 | 3579.21 | 3575.81 | 3579.21 | 5.43 | 19430.63 | 3577.73 2014-03-25 21:16:00 | 3580.24 | 3582.88 | 3580.24 | 3582.73 | 26.77 | 95914.93 | 3582.66 2014-03-25 21:17:00 | 3581.72 | 3582.79 | 3578.33 | 3581.08 | 13.34 | 47752.32 | 3580.17 2014-03-25 21:18:00 | 3580.38 | 3582.33 | 3580.38 | 3580.99 | 12.21 | 43707.13 | 3580.79 2014-03-25 21:19:00 | 3582.90 | 3585.00 | 3581.66 | 3582.61 | 32.41 | 116120.74 | 3583.31 2014-03-25 21:20:00 | 3582.19 | 3582.19 | 3580.06 | 3581.39 | 8.14 | 29130.81 | 3580.92 2014-03-25 21:21:00 | 3583.18 | 3584.81 | 3580.36 | 3581.24 | 1.51 | 5412.44 | 3582.03 2014-03-25 21:22:00 | 3584.34 | 3584.83 | 3581.90 | 3583.75 | 30.15 | 108061.97 | 3584.03 2014-03-25 21:23:00 | 3583.81 | 3585.01 | 3583.05 | 3584.81 | 22.94 | 82231.95 | 3584.03 2014-03-25 21:24:00 | 3583.82 | 3586.00 | 3583.70 | 3586.00 | 9.69 | 34743.58 | 3584.40 2014-03-25 21:25:00 | 3586.00 | 3586.00 | 3584.07 | 3584.98 | 13.69 | 49074.59 | 3585.49 2014-03-25 21:26:00 | 3585.43 | 3585.48 | 3584.02 | 3584.86 | 11.29 | 40467.95 | 3584.72 2014-03-25 21:27:00 | 3585.00 | 3585.00 | 3584.21 | 3584.23 | 4.68 | 16757.68 | 3584.53 2014-03-25 21:28:00 | 3584.23 | 3584.99 | 3583.90 | 3583.96 | 16.04 | 57489.30 | 3584.34 2014-03-25 21:29:00 | 3585.00 | 3585.87 | 3584.12 | 3585.12 | 5.18 | 18558.62 | 3584.82 2014-03-25 21:30:00 | 3585.68 | 3585.76 | 3584.43 | 3585.51 | 33.40 | 119755.19 | 3585.06 2014-03-25 21:31:00 | 3583.89 | 3585.33 | 3580.59 | 3581.15 | 6.51 | 23302.68 | 3582.27 2014-03-25 21:32:00 | 3581.12 | 3583.07 | 3581.12 | 3581.74 | 3.50 | 12529.01 | 3581.76 2014-03-25 21:33:00 | 3583.37 | 3583.57 | 3581.05 | 3581.09 | 15.67 | 56125.69 | 3582.87 2014-03-25 21:34:00 | 3581.00 | 3582.21 | 3580.09 | 3581.35 | 30.18 | 108072.11 | 3581.39 2014-03-25 21:35:00 | 3580.97 | 3582.84 | 3580.97 | 3582.80 | 10.67 | 38225.50 | 3581.18 2014-03-25 21:36:00 | 3582.28 | 3584.88 | 3580.00 | 3580.00 | 21.16 | 75777.90 | 3581.52 2014-03-25 21:37:00 | 3580.02 | 3585.04 | 3578.26 | 3584.74 | 27.37 | 98006.76 | 3580.55 2014-03-25 21:38:00 | 3584.72 | 3584.72 | 3579.37 | 3584.00 | 42.44 | 152006.03 | 3581.33 2014-03-25 21:39:00 | 3582.42 | 3584.78 | 3582.40 | 3582.62 | 20.21 | 72440.41 | 3583.85 2014-03-25 21:40:00 | 3584.41 | 3584.43 | 3578.85 | 3581.93 | 51.22 | 183380.22 | 3580.60 2014-03-25 21:41:00 | 3581.93 | 3582.12 | 3579.18 | 3582.07 | 37.96 | 135973.12 | 3581.73 2014-03-25 21:42:00 | 3582.02 | 3582.10 | 3578.77 | 3581.72 | 42.86 | 153435.80 | 3580.10 2014-03-25 21:43:00 | 3581.72 | 3582.12 | 3579.00 | 3580.44 | 14.12 | 50562.80 | 3580.68 2014-03-25 21:44:00 | 3580.40 | 3580.44 | 3579.00 | 3579.54 | 12.18 | 43602.81 | 3579.58 2014-03-25 21:45:00 | 3579.54 | 3582.12 | 3579.05 | 3580.20 | 3.51 | 12561.72 | 3579.86 2014-03-25 21:46:00 | 3580.32 | 3582.02 | 3580.32 | 3581.28 | 10.80 | 38679.80 | 3581.13 2014-03-25 21:47:00 | 3580.83 | 3580.83 | 3579.46 | 3580.19 | 17.62 | 63092.01 | 3580.10 2014-03-25 21:48:00 | 3580.77 | 3582.55 | 3579.98 | 3580.16 | 30.23 | 108252.78 | 3580.73 2014-03-25 21:49:00 | 3580.57 | 3580.86 | 3580.57 | 3580.80 | 13.23 | 47385.79 | 3580.61 2014-03-25 21:50:00 | 3580.46 | 3580.46 | 3580.46 | 3580.46 | 1.00 | 3580.46 | 3580.46 2014-03-25 21:51:00 | 3578.96 | 3585.87 | 3578.50 | 3584.65 | 23.28 | 83375.71 | 3581.74 2014-03-25 21:52:00 | 3580.64 | 3586.00 | 3578.00 | 3582.03 | 29.58 | 105976.80 | 3582.84 2014-03-25 21:53:00 | 3578.06 | 3580.57 | 3577.96 | 3578.58 | 27.62 | 98848.30 | 3578.87 2014-03-25 21:54:00 | 3577.90 | 3581.00 | 3576.49 | 3576.49 | 45.50 | 162818.53 | 3578.27 2014-03-25 21:55:00 | 3578.00 | 3579.45 | 3576.65 | 3578.53 | 28.05 | 100353.58 | 3577.54 2014-03-25 21:56:00 | 3578.53 | 3578.55 | 3576.27 | 3577.30 | 22.30 | 79780.68 | 3577.93 2014-03-25 21:57:00 | 3577.13 | 3581.00 | 3576.00 | 3576.01 | 9.80 | 35044.84 | 3577.10 2014-03-25 21:58:00 | 3575.87 | 3580.80 | 3575.04 | 3577.01 | 14.68 | 52478.42 | 3576.04 2014-03-25 21:59:00 | 3576.10 | 3576.82 | 3575.58 | 3576.72 | 13.65 | 48813.07 | 3576.31 2014-03-25 22:00:00 | 3576.30 | 3576.38 | 3575.00 | 3575.00 | 12.71 | 45438.97 | 3575.62 2014-03-25 22:01:00 | 3575.00 | 3575.34 | 3574.24 | 3574.60 | 9.36 | 33444.87 | 3574.70 2014-03-25 22:02:00 | 3575.28 | 3577.00 | 3575.28 | 3577.00 | 5.19 | 18557.38 | 3576.29 2014-03-25 22:03:00 | 3575.35 | 3576.81 | 3575.00 | 3576.16 | 24.43 | 87345.94 | 3575.94 2014-03-25 22:04:00 | 3576.61 | 3576.61 | 3575.58 | 3575.69 | 32.01 | 114483.55 | 3576.49 2014-03-25 22:05:00 | 3574.40 | 3574.40 | 3569.81 | 3569.81 | 17.68 | 63162.82 | 3572.76 2014-03-25 22:06:00 | 3570.75 | 3570.97 | 3569.62 | 3569.93 | 41.92 | 149654.23 | 3570.34 2014-03-25 22:07:00 | 3570.85 | 3570.85 | 3568.99 | 3570.42 | 12.17 | 43448.80 | 3569.86 2014-03-25 22:08:00 | 3569.60 | 3569.75 | 3568.60 | 3568.60 | 3.76 | 13408.90 | 3569.04 2014-03-25 22:09:00 | 3568.42 | 3568.65 | 3565.78 | 3568.65 | 13.09 | 46686.30 | 3567.38 2014-03-25 22:10:00 | 3567.12 | 3568.52 | 3565.74 | 3565.74 | 6.12 | 21817.76 | 3566.74 2014-03-25 22:11:00 | 3566.79 | 3566.79 | 3565.40 | 3565.55 | 31.50 | 112332.62 | 3566.00 2014-03-25 22:12:00 | 3565.72 | 3566.79 | 3565.41 | 3565.50 | 9.77 | 34847.71 | 3565.71 2014-03-25 22:13:00 | 3565.74 | 3566.58 | 3565.19 | 3565.21 | 25.31 | 90233.58 | 3565.84 2014-03-25 22:14:00 | 3565.49 | 3566.74 | 3565.17 | 3565.17 | 22.79 | 81260.30 | 3566.08 2014-03-25 22:15:00 | 3566.79 | 3566.79 | 3565.08 | 3565.81 | 26.65 | 95039.01 | 3566.06 2014-03-25 22:16:00 | 3565.02 | 3565.02 | 3564.45 | 3565.02 | 5.45 | 19432.59 | 3564.96 2014-03-25 22:17:00 | 3565.02 | 3567.36 | 3565.02 | 3567.36 | 34.83 | 124181.36 | 3565.77 2014-03-25 22:18:00 | 3567.21 | 3567.21 | 3566.26 | 3566.44 | 8.14 | 29039.18 | 3567.03 2014-03-25 22:19:00 | 3566.25 | 3567.40 | 3565.75 | 3566.60 | 12.78 | 45562.44 | 3566.53 2014-03-25 22:20:00 | 3565.85 | 3567.46 | 3565.00 | 3565.00 | 21.05 | 75062.03 | 3566.23 2014-03-25 22:21:00 | 3565.83 | 3567.30 | 3565.81 | 3566.31 | 16.64 | 59355.07 | 3566.37 2014-03-25 22:22:00 | 3567.40 | 3568.30 | 3566.53 | 3568.16 | 11.85 | 42279.22 | 3567.87 2014-03-25 22:23:00 | 3567.34 | 3567.89 | 3567.34 | 3567.89 | 1.81 | 6446.81 | 3567.69 2014-03-25 22:24:00 | 3568.02 | 3568.02 | 3568.02 | 3568.02 | 0.56 | 2001.66 | 3568.02 2014-03-25 22:25:00 | 3568.35 | 3570.00 | 3568.35 | 3568.47 | 0.89 | 3165.86 | 3569.17 2014-03-25 22:26:00 | 3568.93 | 3568.93 | 3568.93 | 3568.93 | 0.03 | 107.07 | 3568.93 2014-03-25 22:27:00 | . | . | . | . | . | . | . 2014-03-25 22:28:00 | 3568.93 | 3568.93 | 3568.44 | 3568.93 | 2.74 | 9785.40 | 3568.71 2014-03-25 22:29:00 | 3569.04 | 3570.02 | 3568.11 | 3569.22 | 29.38 | 104865.16 | 3569.15 2014-03-25 22:30:00 | 3569.14 | 3571.56 | 3567.52 | 3567.52 | 5.89 | 21027.20 | 3569.38 2014-03-25 22:31:00 | 3568.12 | 3570.44 | 3567.68 | 3568.90 | 8.72 | 31127.02 | 3569.20 2014-03-25 22:32:00 | 3568.56 | 3568.74 | 3567.75 | 3568.45 | 9.02 | 32169.72 | 3568.07 2014-03-25 22:33:00 | 3568.55 | 3568.55 | 3568.00 | 3568.05 | 2.21 | 7881.85 | 3568.06 2014-03-25 22:34:00 | 3568.05 | 3569.57 | 3568.05 | 3569.57 | 2.12 | 7562.31 | 3568.81 2014-03-25 22:35:00 | 3570.45 | 3571.00 | 3570.45 | 3571.00 | 6.62 | 23639.97 | 3570.99 2014-03-25 22:36:00 | 3571.00 | 3572.89 | 3569.94 | 3572.84 | 35.41 | 126444.12 | 3570.86 2014-03-25 22:37:00 | 3571.83 | 3574.00 | 3571.83 | 3572.48 | 30.75 | 109856.99 | 3572.70 2014-03-25 22:38:00 | 3573.89 | 3575.39 | 3572.84 | 3574.97 | 22.30 | 79677.19 | 3573.77 2014-03-25 22:39:00 | 3574.15 | 3575.40 | 3572.99 | 3575.39 | 45.22 | 161641.87 | 3574.57 2014-03-25 22:40:00 | 3575.53 | 3576.98 | 3574.53 | 3574.53 | 17.08 | 61064.65 | 3576.05 2014-03-25 22:41:00 | 3575.04 | 3575.04 | 3571.92 | 3572.47 | 20.45 | 73059.39 | 3573.46 2014-03-25 22:42:00 | 3572.27 | 3575.33 | 3572.26 | 3575.33 | 19.03 | 68026.02 | 3573.92 2014-03-25 22:43:00 | 3573.35 | 3574.81 | 3573.35 | 3573.94 | 10.66 | 38095.14 | 3574.32 2014-03-25 22:44:00 | 3573.81 | 3573.91 | 3571.48 | 3573.25 | 24.25 | 86648.48 | 3573.13 2014-03-25 22:45:00 | 3572.71 | 3574.58 | 3572.24 | 3574.42 | 25.58 | 91392.29 | 3573.22 2014-03-25 22:46:00 | 3574.00 | 3574.40 | 3574.00 | 3574.40 | 2.40 | 8585.38 | 3574.26 2014-03-25 22:47:00 | 3574.40 | 3575.00 | 3573.44 | 3573.44 | 19.59 | 70016.10 | 3574.44 2014-03-25 22:48:00 | 3572.00 | 3572.00 | 3570.90 | 3570.90 | 5.51 | 19664.37 | 3571.44 2014-03-25 22:49:00 | 3571.82 | 3573.21 | 3566.99 | 3570.81 | 31.32 | 111791.95 | 3569.01 2014-03-25 22:50:00 | 3570.63 | 3574.24 | 3570.60 | 3573.63 | 8.39 | 29965.03 | 3572.80 2014-03-25 22:51:00 | 3572.95 | 3575.68 | 3572.95 | 3574.98 | 26.28 | 93921.77 | 3574.02 2014-03-25 22:52:00 | 3575.73 | 3576.90 | 3574.59 | 3576.90 | 10.83 | 38720.53 | 3575.96 2014-03-25 22:53:00 | 3576.04 | 3577.00 | 3575.73 | 3576.53 | 17.59 | 62893.43 | 3576.54 2014-03-25 22:54:00 | 3576.94 | 3578.75 | 3576.53 | 3577.18 | 11.85 | 42399.89 | 3577.14 2014-03-25 22:55:00 | 3577.48 | 3579.97 | 3573.25 | 3575.97 | 20.09 | 71820.21 | 3575.81 2014-03-25 22:56:00 | 3575.90 | 3578.00 | 3574.41 | 3576.95 | 29.05 | 103895.92 | 3575.96 2014-03-25 22:57:00 | 3574.72 | 3576.65 | 3574.15 | 3574.42 | 11.06 | 39557.64 | 3575.99 2014-03-25 22:58:00 | 3575.38 | 3575.38 | 3574.95 | 3574.95 | 6.74 | 24104.73 | 3575.31 2014-03-25 22:59:00 | 3574.31 | 3574.31 | 3571.00 | 3572.71 | 33.53 | 119798.43 | 3572.45 2014-03-25 23:00:00 | 3572.63 | 3572.76 | 3571.48 | 3572.76 | 11.27 | 40271.71 | 3572.40 2014-03-25 23:01:00 | 3572.81 | 3572.83 | 3571.61 | 3572.71 | 16.76 | 59878.34 | 3572.48 2014-03-25 23:02:00 | 3572.53 | 3572.68 | 3571.67 | 3572.08 | 11.24 | 40154.75 | 3572.17 2014-03-25 23:03:00 | 3572.69 | 3572.71 | 3572.16 | 3572.71 | 9.42 | 33645.81 | 3572.50 2014-03-25 23:04:00 | 3572.71 | 3572.71 | 3571.50 | 3571.50 | 6.45 | 23026.95 | 3572.29 2014-03-25 23:05:00 | 3571.57 | 3572.08 | 3566.53 | 3568.64 | 51.38 | 183373.44 | 3569.10 2014-03-25 23:06:00 | 3569.72 | 3569.72 | 3566.41 | 3566.41 | 6.73 | 24020.01 | 3568.57 2014-03-25 23:07:00 | 3566.50 | 3570.01 | 3566.40 | 3567.36 | 58.89 | 210101.87 | 3567.82 2014-03-25 23:08:00 | 3568.63 | 3569.00 | 3565.57 | 3565.61 | 41.32 | 147423.04 | 3567.66 2014-03-25 23:09:00 | 3566.28 | 3569.00 | 3565.61 | 3566.49 | 51.45 | 183497.22 | 3566.79 2014-03-25 23:10:00 | 3569.00 | 3569.00 | 3565.27 | 3566.00 | 16.69 | 59523.47 | 3567.27 2014-03-25 23:11:00 | 3565.30 | 3568.99 | 3564.46 | 3565.93 | 47.28 | 168583.94 | 3565.65 2014-03-25 23:12:00 | 3566.00 | 3566.00 | 3564.50 | 3564.95 | 23.94 | 85346.10 | 3565.15 2014-03-25 23:13:00 | 3564.37 | 3564.78 | 3563.64 | 3563.84 | 5.29 | 18857.06 | 3563.99 2014-03-25 23:14:00 | 3563.87 | 3563.87 | 3563.58 | 3563.58 | 2.98 | 10616.20 | 3563.68 2014-03-25 23:15:00 | 3564.52 | 3564.60 | 3563.36 | 3563.48 | 33.00 | 117612.34 | 3564.23 2014-03-25 23:16:00 | 3563.48 | 3564.50 | 3563.42 | 3564.00 | 13.27 | 47292.21 | 3563.84 2014-03-25 23:17:00 | 3564.40 | 3565.00 | 3563.13 | 3564.27 | 21.87 | 77925.81 | 3563.95 2014-03-25 23:18:00 | 3565.00 | 3565.00 | 3564.99 | 3564.99 | 2.38 | 8491.81 | 3564.99 2014-03-25 23:19:00 | 3564.12 | 3564.99 | 3564.00 | 3564.99 | 10.78 | 38418.07 | 3564.49 2014-03-25 23:20:00 | 3564.99 | 3564.99 | 3564.50 | 3564.71 | 11.14 | 39709.03 | 3564.54 2014-03-25 23:21:00 | 3564.98 | 3564.98 | 3564.51 | 3564.51 | 5.37 | 19138.33 | 3564.60 2014-03-25 23:22:00 | 3564.51 | 3564.51 | 3563.20 | 3563.20 | 2.74 | 9751.00 | 3563.96 2014-03-25 23:23:00 | 3563.20 | 3563.94 | 3561.99 | 3563.92 | 44.40 | 158227.74 | 3563.53 2014-03-25 23:24:00 | 3563.92 | 3563.92 | 3562.27 | 3563.18 | 28.01 | 99811.81 | 3563.18 2014-03-25 23:25:00 | 3563.88 | 3563.88 | 3563.01 | 3563.66 | 3.22 | 11462.48 | 3563.10 2014-03-25 23:26:00 | 3563.10 | 3563.58 | 3562.00 | 3562.94 | 4.08 | 14523.62 | 3562.33 2014-03-25 23:27:00 | 3562.85 | 3563.88 | 3562.00 | 3562.00 | 30.47 | 108554.10 | 3562.30 2014-03-25 23:28:00 | 3562.90 | 3563.80 | 3562.08 | 3563.01 | 35.10 | 125074.30 | 3562.86 2014-03-25 23:29:00 | 3562.31 | 3562.31 | 3562.10 | 3562.10 | 3.11 | 11078.31 | 3562.16 2014-03-25 23:30:00 | 3562.02 | 3562.95 | 3562.02 | 3562.93 | 1.60 | 5682.02 | 3562.40 2014-03-25 23:31:00 | 3562.40 | 3563.86 | 3562.00 | 3562.00 | 19.11 | 68057.74 | 3562.30 2014-03-25 23:32:00 | 3562.00 | 3562.00 | 3560.82 | 3560.82 | 13.67 | 48696.23 | 3561.75 2014-03-25 23:33:00 | 3560.82 | 3560.82 | 3556.43 | 3556.43 | 9.17 | 32636.43 | 3560.21 2014-03-25 23:34:00 | 3560.27 | 3560.41 | 3556.47 | 3556.47 | 24.85 | 88469.68 | 3559.72 2014-03-25 23:35:00 | 3556.75 | 3559.01 | 3556.50 | 3558.43 | 19.90 | 70798.83 | 3557.91 2014-03-25 23:36:00 | 3558.43 | 3564.00 | 3556.87 | 3558.00 | 44.62 | 158784.50 | 3558.51 2014-03-25 23:37:00 | 3559.69 | 3564.00 | 3558.46 | 3560.11 | 23.64 | 84150.66 | 3559.37 2014-03-25 23:38:00 | 3559.64 | 3563.98 | 3559.64 | 3561.03 | 39.30 | 140009.58 | 3563.04 2014-03-25 23:39:00 | 3564.00 | 3564.00 | 3562.00 | 3563.94 | 24.71 | 88031.75 | 3562.45 2014-03-25 23:40:00 | 3563.89 | 3563.89 | 3560.62 | 3561.52 | 45.99 | 163821.67 | 3562.42 2014-03-25 23:41:00 | 3561.34 | 3564.00 | 3560.00 | 3561.12 | 34.45 | 122688.51 | 3561.66 2014-03-25 23:42:00 | 3563.51 | 3565.60 | 3561.67 | 3565.60 | 16.76 | 59722.65 | 3563.62 2014-03-25 23:43:00 | 3565.60 | 3565.81 | 3563.08 | 3565.27 | 29.78 | 106162.82 | 3564.78 2014-03-25 23:44:00 | 3565.53 | 3566.73 | 3564.99 | 3566.51 | 11.57 | 41249.01 | 3565.79 2014-03-25 23:45:00 | 3566.54 | 3568.47 | 3565.10 | 3568.47 | 27.02 | 96338.65 | 3566.12 2014-03-25 23:46:00 | 3568.05 | 3568.05 | 3567.25 | 3567.55 | 2.26 | 8048.62 | 3567.65 2014-03-25 23:47:00 | 3567.55 | 3568.40 | 3567.25 | 3567.43 | 30.15 | 107566.46 | 3567.71 2014-03-25 23:48:00 | 3567.43 | 3567.91 | 3567.43 | 3567.83 | 1.17 | 4163.72 | 3567.88 2014-03-25 23:49:00 | 3567.79 | 3568.31 | 3567.50 | 3568.31 | 4.50 | 16041.26 | 3567.89 2014-03-25 23:50:00 | 3568.50 | 3568.96 | 3568.00 | 3568.22 | 9.13 | 32567.82 | 3568.29 2014-03-25 23:51:00 | 3568.00 | 3568.00 | 3566.12 | 3566.12 | 25.27 | 90135.89 | 3567.62 2014-03-25 23:52:00 | 3567.40 | 3569.00 | 3567.11 | 3569.00 | 15.91 | 56769.71 | 3568.40 2014-03-25 23:53:00 | 3568.20 | 3570.00 | 3567.86 | 3568.88 | 49.06 | 175081.81 | 3569.09 2014-03-25 23:54:00 | 3568.28 | 3569.00 | 3567.72 | 3568.99 | 7.56 | 26971.74 | 3568.63 2014-03-25 23:55:00 | 3568.07 | 3568.99 | 3565.99 | 3567.10 | 16.72 | 59634.00 | 3567.27 2014-03-25 23:56:00 | 3566.88 | 3568.00 | 3564.88 | 3564.88 | 19.81 | 70654.95 | 3566.99 2014-03-25 23:57:00 | 3564.88 | 3567.00 | 3563.07 | 3563.70 | 39.52 | 140883.32 | 3564.50 2014-03-25 23:58:00 | 3564.67 | 3565.00 | 3563.39 | 3564.95 | 24.61 | 87733.15 | 3564.50 2014-03-25 23:59:00 | 3564.08 | 3565.02 | 3563.00 | 3564.00 | 22.51 | 80209.01 | 3564.05 2014-03-26 00:00:00 | 3563.11 | 3563.11 | 3560.98 | 3560.98 | 16.06 | 57209.11 | 3561.55 2014-03-26 00:01:00 | 3560.12 | 3561.00 | 3558.37 | 3558.37 | 11.61 | 41338.74 | 3560.00 2014-03-26 00:02:00 | 3559.28 | 3559.28 | 3553.08 | 3553.72 | 65.18 | 231815.22 | 3556.59 2014-03-26 00:03:00 | 3554.28 | 3557.06 | 3553.18 | 3557.06 | 38.17 | 135685.56 | 3554.30 2014-03-26 00:04:00 | 3558.95 | 3560.02 | 3555.12 | 3557.68 | 45.28 | 161094.56 | 3558.06 2014-03-26 00:05:00 | 3558.42 | 3565.05 | 3557.31 | 3565.04 | 81.92 | 291832.19 | 3562.27 2014-03-26 00:06:00 | 3565.00 | 3565.05 | 3560.67 | 3563.36 | 46.04 | 164030.16 | 3562.93 2014-03-26 00:07:00 | 3563.78 | 3563.78 | 3563.05 | 3563.38 | 32.89 | 117196.02 | 3563.49 2014-03-26 00:08:00 | 3562.49 | 3563.96 | 3562.48 | 3562.73 | 28.26 | 100688.05 | 3563.30 2014-03-26 00:09:00 | 3562.77 | 3562.77 | 3561.77 | 3562.41 | 2.83 | 10066.34 | 3562.04 2014-03-26 00:10:00 | 3562.41 | 3562.63 | 3561.45 | 3562.11 | 8.32 | 29626.98 | 3562.22 2014-03-26 00:11:00 | 3562.04 | 3562.06 | 3560.88 | 3560.88 | 3.71 | 13215.56 | 3561.19 2014-03-26 00:12:00 | 3560.79 | 3560.79 | 3554.88 | 3559.21 | 49.75 | 176999.35 | 3557.70 2014-03-26 00:13:00 | 3560.14 | 3560.14 | 3556.17 | 3559.54 | 46.66 | 166043.05 | 3558.27 2014-03-26 00:14:00 | 3559.96 | 3559.97 | 3558.18 | 3559.35 | 72.75 | 258949.89 | 3559.35 2014-03-26 00:15:00 | 3559.54 | 3559.92 | 3558.80 | 3558.80 | 54.22 | 192985.48 | 3559.37 2014-03-26 00:16:00 | 3558.87 | 3561.13 | 3558.87 | 3559.50 | 13.25 | 47168.46 | 3559.62 2014-03-26 00:17:00 | 3560.18 | 3560.61 | 3559.61 | 3560.57 | 29.94 | 106594.89 | 3559.93 2014-03-26 00:18:00 | 3560.41 | 3561.14 | 3560.41 | 3561.14 | 4.24 | 15089.65 | 3560.56 2014-03-26 00:19:00 | 3561.56 | 3561.80 | 3560.44 | 3560.91 | 51.12 | 182054.84 | 3561.18 2014-03-26 00:20:00 | 3560.82 | 3561.91 | 3560.59 | 3561.65 | 5.84 | 20811.72 | 3561.21 2014-03-26 00:21:00 | 3561.99 | 3564.00 | 3561.99 | 3562.13 | 21.45 | 76416.75 | 3562.88 2014-03-26 00:22:00 | 3562.13 | 3563.00 | 3561.26 | 3563.00 | 5.89 | 20971.32 | 3562.31 2014-03-26 00:23:00 | 3563.00 | 3563.17 | 3561.05 | 3562.37 | 46.74 | 166524.07 | 3562.47 2014-03-26 00:24:00 | 3563.36 | 3563.36 | 3561.00 | 3561.00 | 6.75 | 24055.73 | 3562.23 2014-03-26 00:25:00 | 3561.72 | 3561.90 | 3560.54 | 3560.95 | 20.69 | 73677.38 | 3561.01 2014-03-26 00:26:00 | 3560.91 | 3562.00 | 3560.48 | 3561.09 | 11.66 | 41523.33 | 3561.18 2014-03-26 00:27:00 | 3562.00 | 3562.00 | 3560.59 | 3561.10 | 39.29 | 139905.88 | 3561.12 2014-03-26 00:28:00 | 3562.00 | 3565.05 | 3560.58 | 3563.69 | 15.22 | 54221.72 | 3562.77 2014-03-26 00:29:00 | 3562.73 | 3563.66 | 3558.46 | 3558.46 | 20.56 | 73220.71 | 3562.18 2014-03-26 00:30:00 | 3562.04 | 3563.73 | 3559.72 | 3562.16 | 19.00 | 67656.08 | 3560.85 2014-03-26 00:31:00 | 3561.76 | 3562.27 | 3560.75 | 3562.27 | 50.27 | 179032.01 | 3561.41 2014-03-26 00:32:00 | 3562.29 | 3563.17 | 3561.82 | 3562.04 | 15.18 | 54081.16 | 3562.66 2014-03-26 00:33:00 | 3561.43 | 3561.43 | 3560.40 | 3561.02 | 41.88 | 149140.11 | 3560.79 2014-03-26 00:34:00 | 3561.58 | 3562.54 | 3561.58 | 3562.22 | 32.95 | 117368.03 | 3562.00 2014-03-26 00:35:00 | 3562.22 | 3562.25 | 3561.00 | 3561.68 | 20.02 | 71289.08 | 3561.78 2014-03-26 00:36:00 | 3561.68 | 3564.99 | 3561.18 | 3561.19 | 45.77 | 163058.25 | 3562.25 2014-03-26 00:37:00 | 3561.41 | 3562.49 | 3561.30 | 3561.44 | 37.52 | 133652.93 | 3561.80 2014-03-26 00:38:00 | 3561.38 | 3561.38 | 3561.05 | 3561.16 | 7.63 | 27153.90 | 3561.17 2014-03-26 00:39:00 | 3561.00 | 3562.52 | 3559.91 | 3559.91 | 50.06 | 178289.00 | 3561.29 2014-03-26 00:40:00 | 3560.31 | 3561.74 | 3560.26 | 3560.78 | 42.44 | 151134.29 | 3561.04 2014-03-26 00:41:00 | 3559.90 | 3560.00 | 3558.46 | 3558.85 | 29.21 | 103957.90 | 3559.47 2014-03-26 00:42:00 | 3558.74 | 3558.74 | 3551.13 | 3554.81 | 67.90 | 241488.76 | 3556.59 2014-03-26 00:43:00 | 3555.51 | 3555.51 | 3550.96 | 3550.96 | 39.76 | 141251.65 | 3552.70 2014-03-26 00:44:00 | 3550.80 | 3551.00 | 3542.64 | 3544.00 | 80.43 | 285264.51 | 3546.92 2014-03-26 00:45:00 | 3544.00 | 3548.00 | 3544.00 | 3546.55 | 86.66 | 307281.06 | 3545.99 2014-03-26 00:46:00 | 3546.18 | 3546.79 | 3542.66 | 3545.62 | 51.36 | 182031.85 | 3544.30 2014-03-26 00:47:00 | 3544.55 | 3546.00 | 3543.00 | 3546.00 | 68.83 | 243979.32 | 3544.77 2014-03-26 00:48:00 | 3546.00 | 3550.01 | 3544.00 | 3549.00 | 59.44 | 210910.19 | 3548.11 2014-03-26 00:49:00 | 3547.85 | 3550.00 | 3547.67 | 3550.00 | 2.54 | 9003.80 | 3549.00 2014-03-26 00:50:00 | 3552.96 | 3553.77 | 3550.65 | 3551.41 | 58.04 | 206173.68 | 3552.51 2014-03-26 00:51:00 | 3551.41 | 3553.47 | 3550.64 | 3551.82 | 69.49 | 246821.76 | 3551.95 2014-03-26 00:52:00 | 3551.00 | 3552.06 | 3550.54 | 3551.49 | 22.00 | 78141.83 | 3551.26 2014-03-26 00:53:00 | 3551.51 | 3552.04 | 3548.21 | 3550.00 | 63.28 | 224685.45 | 3550.54 2014-03-26 00:54:00 | 3550.00 | 3552.00 | 3549.18 | 3550.95 | 24.50 | 86987.77 | 3550.81 2014-03-26 00:55:00 | 3551.00 | 3552.00 | 3549.96 | 3550.14 | 40.62 | 144244.39 | 3551.16 2014-03-26 00:56:00 | 3549.86 | 3551.98 | 3549.76 | 3550.29 | 9.91 | 35192.33 | 3550.84 2014-03-26 00:57:00 | 3550.98 | 3555.00 | 3546.02 | 3546.02 | 33.46 | 118874.50 | 3552.42 2014-03-26 00:58:00 | 3548.16 | 3549.09 | 3545.81 | 3549.09 | 49.56 | 175797.32 | 3547.30 2014-03-26 00:59:00 | 3548.85 | 3549.05 | 3547.44 | 3548.21 | 26.73 | 94841.24 | 3548.25 2014-03-26 01:00:00 | 3549.00 | 3549.00 | 3545.62 | 3545.62 | 22.65 | 80326.28 | 3546.88 2014-03-26 01:01:00 | 3545.82 | 3548.92 | 3545.62 | 3546.23 | 59.71 | 211850.26 | 3547.81 2014-03-26 01:02:00 | 3548.04 | 3548.04 | 3545.22 | 3546.06 | 98.98 | 351003.97 | 3546.32 2014-03-26 01:03:00 | 3546.34 | 3546.38 | 3542.00 | 3546.36 | 21.11 | 74838.12 | 3545.15 2014-03-26 01:04:00 | 3545.37 | 3545.95 | 3544.97 | 3545.13 | 15.78 | 55960.81 | 3545.41 2014-03-26 01:05:00 | 3544.87 | 3549.00 | 3544.87 | 3545.10 | 27.94 | 99078.32 | 3545.60 2014-03-26 01:06:00 | 3545.10 | 3545.10 | 3543.00 | 3544.24 | 26.10 | 92498.86 | 3544.02 2014-03-26 01:07:00 | 3544.09 | 3545.66 | 3544.09 | 3544.81 | 54.48 | 193117.44 | 3544.81 2014-03-26 01:08:00 | 3544.11 | 3545.00 | 3543.94 | 3544.87 | 17.59 | 62356.24 | 3544.58 2014-03-26 01:09:00 | 3544.87 | 3546.41 | 3544.87 | 3545.71 | 20.49 | 72619.02 | 3544.99 2014-03-26 01:10:00 | 3545.73 | 3545.73 | 3544.79 | 3544.80 | 4.80 | 17032.29 | 3545.44 2014-03-26 01:11:00 | 3544.76 | 3544.82 | 3543.32 | 3543.80 | 7.02 | 24867.24 | 3544.36 2014-03-26 01:12:00 | 3543.67 | 3546.51 | 3542.31 | 3544.69 | 27.70 | 98163.03 | 3543.54 2014-03-26 01:13:00 | 3544.00 | 3544.48 | 3543.79 | 3544.28 | 14.25 | 50495.78 | 3544.06 2014-03-26 01:14:00 | 3544.30 | 3544.44 | 3544.00 | 3544.33 | 19.00 | 67349.73 | 3544.16 2014-03-26 01:15:00 | 3544.38 | 3544.73 | 3543.63 | 3543.63 | 15.41 | 54605.56 | 3544.20 2014-03-26 01:16:00 | 3543.19 | 3543.56 | 3541.03 | 3541.03 | 35.89 | 127168.19 | 3542.88 2014-03-26 01:17:00 | 3540.65 | 3541.80 | 3538.14 | 3539.17 | 51.89 | 183660.21 | 3539.62 2014-03-26 01:18:00 | 3539.55 | 3539.56 | 3537.36 | 3537.95 | 99.61 | 352432.68 | 3538.27 2014-03-26 01:19:00 | 3538.00 | 3538.97 | 3537.00 | 3537.00 | 8.65 | 30586.37 | 3537.63 2014-03-26 01:20:00 | 3537.34 | 3538.00 | 3535.51 | 3536.55 | 23.44 | 82908.53 | 3536.45 2014-03-26 01:21:00 | 3536.20 | 3536.20 | 3535.96 | 3536.00 | 9.30 | 32867.23 | 3536.01 2014-03-26 01:22:00 | 3536.00 | 3537.56 | 3535.93 | 3537.56 | 13.52 | 47821.29 | 3536.55 2014-03-26 01:23:00 | 3538.00 | 3542.64 | 3538.00 | 3539.99 | 46.11 | 163278.83 | 3540.92 2014-03-26 01:24:00 | 3538.09 | 3541.57 | 3538.00 | 3540.00 | 23.60 | 83555.89 | 3540.05 2014-03-26 01:25:00 | 3539.08 | 3540.05 | 3536.47 | 3539.02 | 50.86 | 179959.75 | 3538.41 2014-03-26 01:26:00 | 3539.56 | 3540.02 | 3539.05 | 3540.00 | 14.12 | 49974.58 | 3539.78 2014-03-26 01:27:00 | 3540.65 | 3542.53 | 3540.65 | 3542.02 | 17.23 | 61042.44 | 3541.98 2014-03-26 01:28:00 | 3542.12 | 3543.20 | 3542.10 | 3543.20 | 14.67 | 51973.78 | 3542.62 2014-03-26 01:29:00 | 3542.30 | 3543.30 | 3542.00 | 3542.00 | 40.48 | 143417.18 | 3542.56 2014-03-26 01:30:00 | 3542.00 | 3542.45 | 3542.00 | 3542.00 | 4.39 | 15560.35 | 3542.08 2014-03-26 01:31:00 | 3542.01 | 3542.70 | 3542.01 | 3542.70 | 13.22 | 46837.64 | 3542.40 2014-03-26 01:32:00 | 3543.30 | 3545.00 | 3543.28 | 3545.00 | 5.68 | 20116.13 | 3544.07 2014-03-26 01:33:00 | 3545.09 | 3546.48 | 3536.06 | 3545.11 | 71.87 | 254717.39 | 3544.34 2014-03-26 01:34:00 | 3544.14 | 3545.82 | 3543.27 | 3543.27 | 50.44 | 178755.03 | 3544.27 2014-03-26 01:35:00 | 3540.76 | 3543.17 | 3538.81 | 3543.17 | 73.06 | 258672.59 | 3540.79 2014-03-26 01:36:00 | 3542.94 | 3545.00 | 3542.94 | 3545.00 | 10.81 | 38317.17 | 3543.95 2014-03-26 01:37:00 | 3545.00 | 3546.06 | 3545.00 | 3545.11 | 27.64 | 97992.25 | 3545.95 2014-03-26 01:38:00 | 3545.83 | 3550.00 | 3545.83 | 3547.00 | 51.31 | 182032.69 | 3547.57 2014-03-26 01:39:00 | 3547.00 | 3548.37 | 3547.00 | 3547.02 | 7.24 | 25684.97 | 3547.16 2014-03-26 01:40:00 | 3547.02 | 3548.00 | 3540.99 | 3545.00 | 46.49 | 164867.33 | 3546.30 2014-03-26 01:41:00 | 3545.14 | 3548.56 | 3542.36 | 3547.60 | 59.74 | 211808.94 | 3545.63 2014-03-26 01:42:00 | 3546.63 | 3547.38 | 3545.91 | 3546.39 | 62.01 | 219903.74 | 3546.49 2014-03-26 01:43:00 | 3546.41 | 3547.98 | 3546.40 | 3547.66 | 13.64 | 48374.48 | 3547.30 2014-03-26 01:44:00 | 3547.68 | 3548.00 | 3546.39 | 3546.39 | 37.11 | 131648.12 | 3547.13 2014-03-26 01:45:00 | 3547.22 | 3547.22 | 3547.06 | 3547.06 | 2.48 | 8793.40 | 3547.16 2014-03-26 01:46:00 | 3547.67 | 3547.67 | 3547.01 | 3547.03 | 13.24 | 46974.96 | 3547.15 2014-03-26 01:47:00 | 3547.01 | 3547.25 | 3545.53 | 3546.72 | 74.52 | 264306.50 | 3546.74 2014-03-26 01:48:00 | 3545.73 | 3545.95 | 3545.41 | 3545.95 | 32.13 | 113909.73 | 3545.72 2014-03-26 01:49:00 | 3546.23 | 3546.54 | 3544.94 | 3544.94 | 31.07 | 110181.73 | 3546.13 2014-03-26 01:50:00 | 3545.10 | 3545.83 | 3541.98 | 3544.12 | 28.55 | 101167.14 | 3543.63 2014-03-26 01:51:00 | 3546.00 | 3546.82 | 3544.00 | 3544.29 | 34.79 | 123320.91 | 3544.93 2014-03-26 01:52:00 | 3543.74 | 3545.68 | 3543.74 | 3545.68 | 6.82 | 24160.38 | 3544.66 2014-03-26 01:53:00 | 3545.68 | 3546.52 | 3544.81 | 3545.23 | 33.95 | 120380.01 | 3545.49 2014-03-26 01:54:00 | 3545.00 | 3546.82 | 3545.00 | 3546.82 | 16.98 | 60205.65 | 3546.10 2014-03-26 01:55:00 | 3546.97 | 3549.95 | 3545.00 | 3549.03 | 56.00 | 198705.22 | 3548.12 2014-03-26 01:56:00 | 3549.89 | 3550.10 | 3546.11 | 3550.10 | 33.87 | 120199.70 | 3548.54 2014-03-26 01:57:00 | 3550.10 | 3552.55 | 3550.00 | 3550.18 | 52.60 | 186805.86 | 3551.64 2014-03-26 01:58:00 | 3550.51 | 3551.99 | 3550.10 | 3550.10 | 59.35 | 210733.68 | 3550.87 2014-03-26 01:59:00 | 3550.10 | 3552.82 | 3550.00 | 3551.30 | 45.07 | 160039.69 | 3551.15 2014-03-26 02:00:00 | 3551.20 | 3551.72 | 3545.03 | 3549.12 | 147.94 | 525097.77 | 3549.52 2014-03-26 02:01:00 | 3548.78 | 3549.12 | 3548.50 | 3548.81 | 7.88 | 27971.68 | 3548.80 2014-03-26 02:02:00 | 3548.81 | 3552.00 | 3545.00 | 3550.40 | 29.40 | 104364.91 | 3549.71 2014-03-26 02:03:00 | 3548.30 | 3551.97 | 3546.57 | 3549.89 | 154.50 | 548449.68 | 3549.91 2014-03-26 02:04:00 | 3549.96 | 3551.52 | 3548.15 | 3549.42 | 22.99 | 81628.15 | 3550.13 2014-03-26 02:05:00 | 3549.48 | 3552.02 | 3549.30 | 3549.87 | 41.63 | 147820.62 | 3550.99 2014-03-26 02:06:00 | 3549.88 | 3550.98 | 3549.40 | 3550.94 | 5.71 | 20255.44 | 3550.47 2014-03-26 02:07:00 | 3550.00 | 3551.62 | 3550.00 | 3551.01 | 28.52 | 101280.34 | 3550.83 2014-03-26 02:08:00 | 3551.01 | 3551.83 | 3551.00 | 3551.30 | 8.12 | 28837.89 | 3551.03 2014-03-26 02:09:00 | 3551.30 | 3551.71 | 3549.41 | 3550.71 | 16.30 | 57888.28 | 3550.77 2014-03-26 02:10:00 | 3549.75 | 3549.80 | 3546.02 | 3548.80 | 7.36 | 26102.77 | 3548.98 2014-03-26 02:11:00 | 3549.05 | 3550.04 | 3546.08 | 3550.04 | 18.47 | 65559.69 | 3548.75 2014-03-26 02:12:00 | 3550.54 | 3550.54 | 3550.00 | 3550.00 | 7.68 | 27246.77 | 3550.07 2014-03-26 02:13:00 | 3550.19 | 3550.19 | 3550.15 | 3550.19 | 8.88 | 31536.27 | 3550.18 2014-03-26 02:14:00 | 3550.30 | 3550.30 | 3550.01 | 3550.11 | 12.79 | 45418.76 | 3550.28 2014-03-26 02:15:00 | 3550.35 | 3550.70 | 3550.34 | 3550.49 | 8.54 | 30327.81 | 3550.43 2014-03-26 02:16:00 | 3550.71 | 3552.00 | 3550.71 | 3551.00 | 29.94 | 106326.22 | 3551.31 2014-03-26 02:17:00 | 3551.00 | 3551.00 | 3550.95 | 3551.00 | 1.13 | 3994.86 | 3550.98 2014-03-26 02:18:00 | 3550.92 | 3550.92 | 3549.00 | 3549.64 | 25.03 | 88856.65 | 3550.57 2014-03-26 02:19:00 | 3549.00 | 3549.00 | 3548.72 | 3549.00 | 19.67 | 69789.01 | 3548.89 2014-03-26 02:20:00 | 3549.26 | 3549.58 | 3549.26 | 3549.56 | 4.17 | 14787.07 | 3549.47 2014-03-26 02:21:00 | 3549.54 | 3549.85 | 3548.72 | 3549.01 | 34.88 | 123793.34 | 3549.22 2014-03-26 02:22:00 | 3549.73 | 3549.76 | 3548.97 | 3549.74 | 6.77 | 24019.27 | 3549.47 2014-03-26 02:23:00 | 3550.50 | 3551.00 | 3549.14 | 3550.61 | 88.09 | 312737.70 | 3550.13 2014-03-26 02:24:00 | 3550.77 | 3550.77 | 3550.01 | 3550.01 | 3.09 | 10981.95 | 3550.58 2014-03-26 02:25:00 | 3549.57 | 3550.47 | 3548.79 | 3550.00 | 27.83 | 98802.17 | 3549.69 2014-03-26 02:26:00 | 3549.52 | 3550.48 | 3549.43 | 3550.27 | 33.22 | 117925.29 | 3549.83 2014-03-26 02:27:00 | 3550.29 | 3550.52 | 3549.30 | 3549.96 | 8.69 | 30847.26 | 3550.15 2014-03-26 02:28:00 | 3549.98 | 3551.00 | 3549.94 | 3550.16 | 9.63 | 34180.35 | 3550.47 2014-03-26 02:29:00 | 3549.35 | 3550.00 | 3548.84 | 3548.84 | 61.14 | 217006.05 | 3549.33 2014-03-26 02:30:00 | 3549.54 | 3549.93 | 3548.23 | 3548.23 | 112.11 | 397901.35 | 3549.20 2014-03-26 02:31:00 | 3548.40 | 3548.40 | 3547.71 | 3547.71 | 7.90 | 28034.58 | 3548.23 2014-03-26 02:32:00 | 3547.39 | 3547.41 | 3546.29 | 3546.33 | 9.17 | 32520.13 | 3546.75 2014-03-26 02:33:00 | 3546.27 | 3546.68 | 3545.00 | 3546.00 | 87.41 | 309939.38 | 3545.97 2014-03-26 02:34:00 | 3545.50 | 3546.68 | 3545.00 | 3545.77 | 26.64 | 94461.51 | 3545.72 2014-03-26 02:35:00 | 3545.00 | 3546.69 | 3544.44 | 3546.69 | 19.92 | 70629.59 | 3545.13 2014-03-26 02:36:00 | 3545.28 | 3546.24 | 3545.28 | 3546.21 | 2.02 | 7163.27 | 3546.18 2014-03-26 02:37:00 | 3545.26 | 3546.45 | 3545.14 | 3545.93 | 31.21 | 110671.78 | 3545.58 2014-03-26 02:38:00 | 3546.00 | 3546.67 | 3545.17 | 3545.72 | 134.51 | 476956.63 | 3545.91 2014-03-26 02:39:00 | 3545.21 | 3546.59 | 3544.57 | 3544.57 | 16.26 | 57663.78 | 3545.49 2014-03-26 02:40:00 | 3544.27 | 3545.00 | 3543.08 | 3544.76 | 14.46 | 51243.51 | 3544.06 2014-03-26 02:41:00 | 3544.76 | 3545.17 | 3544.20 | 3544.55 | 26.80 | 94988.43 | 3544.87 2014-03-26 02:42:00 | 3544.63 | 3549.89 | 3544.63 | 3549.22 | 103.91 | 368690.92 | 3548.07 2014-03-26 02:43:00 | 3546.65 | 3548.93 | 3545.15 | 3547.48 | 137.40 | 487360.49 | 3547.15 2014-03-26 02:44:00 | 3548.03 | 3548.03 | 3546.11 | 3546.12 | 77.74 | 275718.94 | 3546.91 2014-03-26 02:45:00 | 3546.12 | 3546.15 | 3544.91 | 3544.97 | 11.75 | 41647.30 | 3545.96 2014-03-26 02:46:00 | 3545.83 | 3548.00 | 3544.97 | 3546.92 | 20.17 | 71520.26 | 3546.58 2014-03-26 02:47:00 | 3547.99 | 3549.00 | 3546.92 | 3548.56 | 20.33 | 72133.38 | 3548.12 2014-03-26 02:48:00 | 3548.50 | 3549.00 | 3548.48 | 3548.60 | 8.83 | 31332.26 | 3548.79 2014-03-26 02:49:00 | 3548.39 | 3548.58 | 3545.78 | 3547.75 | 95.23 | 337795.59 | 3547.23 2014-03-26 02:50:00 | 3548.29 | 3548.46 | 3546.82 | 3547.98 | 93.01 | 329937.14 | 3547.44 2014-03-26 02:51:00 | 3547.92 | 3547.92 | 3546.94 | 3547.50 | 11.89 | 42171.36 | 3547.69 2014-03-26 02:52:00 | 3547.48 | 3548.86 | 3547.48 | 3548.43 | 11.88 | 42147.41 | 3548.06 2014-03-26 02:53:00 | 3548.79 | 3549.00 | 3547.88 | 3548.64 | 33.59 | 119188.52 | 3548.54 2014-03-26 02:54:00 | 3548.64 | 3549.70 | 3547.67 | 3547.68 | 19.22 | 68195.41 | 3548.70 2014-03-26 02:55:00 | 3547.81 | 3549.44 | 3546.67 | 3547.97 | 62.02 | 220031.95 | 3547.99 2014-03-26 02:56:00 | 3548.22 | 3548.22 | 3547.00 | 3547.34 | 1.21 | 4302.75 | 3547.20 2014-03-26 02:57:00 | 3547.34 | 3547.34 | 3546.88 | 3546.88 | 0.26 | 922.21 | 3546.98 2014-03-26 02:58:00 | 3546.54 | 3547.83 | 3545.48 | 3547.73 | 8.01 | 28411.38 | 3546.55 2014-03-26 02:59:00 | 3547.76 | 3549.00 | 3547.17 | 3548.03 | 12.64 | 44833.52 | 3548.36 2014-03-26 03:00:00 | 3549.00 | 3549.44 | 3547.98 | 3549.09 | 23.43 | 83132.92 | 3548.59 2014-03-26 03:01:00 | 3549.07 | 3549.19 | 3548.06 | 3548.06 | 5.89 | 20898.98 | 3548.82 2014-03-26 03:02:00 | 3547.98 | 3548.00 | 3547.04 | 3547.35 | 7.77 | 27549.49 | 3547.45 2014-03-26 03:03:00 | 3547.42 | 3549.99 | 3547.00 | 3547.14 | 70.10 | 248753.75 | 3548.40 2014-03-26 03:04:00 | 3547.40 | 3549.97 | 3545.00 | 3545.02 | 59.30 | 210277.17 | 3546.05 2014-03-26 03:05:00 | 3545.03 | 3549.87 | 3545.00 | 3545.03 | 120.79 | 428381.96 | 3546.41 2014-03-26 03:06:00 | 3546.47 | 3547.70 | 3545.00 | 3545.54 | 70.38 | 249633.67 | 3546.74 2014-03-26 03:07:00 | 3546.41 | 3546.86 | 3545.24 | 3545.77 | 48.66 | 172555.01 | 3545.99 2014-03-26 03:08:00 | 3546.08 | 3546.62 | 3545.43 | 3545.96 | 72.17 | 255916.41 | 3546.02 2014-03-26 03:09:00 | 3545.60 | 3545.60 | 3543.50 | 3544.50 | 132.56 | 469846.69 | 3544.54 2014-03-26 03:10:00 | 3544.06 | 3545.11 | 3542.10 | 3542.10 | 65.43 | 231907.23 | 3544.19 2014-03-26 03:11:00 | 3542.10 | 3545.06 | 3540.00 | 3544.77 | 108.56 | 384631.90 | 3542.90 2014-03-26 03:12:00 | 3544.77 | 3544.77 | 3543.26 | 3544.02 | 132.88 | 470933.84 | 3544.13 2014-03-26 03:13:00 | 3544.69 | 3544.76 | 3542.93 | 3544.52 | 37.87 | 134217.81 | 3543.99 2014-03-26 03:14:00 | 3544.13 | 3544.64 | 3543.20 | 3543.90 | 35.46 | 125683.60 | 3543.98 2014-03-26 03:15:00 | 3543.00 | 3543.80 | 3542.93 | 3542.93 | 12.89 | 45653.16 | 3543.12 2014-03-26 03:16:00 | 3542.92 | 3544.15 | 3542.05 | 3543.44 | 29.39 | 104119.93 | 3543.30 2014-03-26 03:17:00 | 3543.96 | 3544.12 | 3541.87 | 3542.89 | 38.65 | 136936.62 | 3542.62 2014-03-26 03:18:00 | 3544.12 | 3544.80 | 3543.07 | 3543.96 | 71.61 | 253774.21 | 3543.89 2014-03-26 03:19:00 | 3544.49 | 3544.80 | 3543.49 | 3543.49 | 29.73 | 105372.33 | 3544.19 2014-03-26 03:20:00 | 3543.49 | 3544.02 | 3541.21 | 3542.76 | 39.84 | 141158.77 | 3543.32 2014-03-26 03:21:00 | 3543.58 | 3544.12 | 3542.12 | 3543.98 | 19.48 | 69041.20 | 3543.66 2014-03-26 03:22:00 | 3543.98 | 3544.12 | 3543.65 | 3544.12 | 8.16 | 28919.11 | 3544.01 2014-03-26 03:23:00 | 3544.13 | 3544.79 | 3543.66 | 3543.89 | 3.73 | 13219.09 | 3543.99 2014-03-26 03:24:00 | 3543.66 | 3544.06 | 3543.48 | 3543.48 | 4.97 | 17597.27 | 3543.55 2014-03-26 03:25:00 | 3543.48 | 3543.59 | 3542.05 | 3543.04 | 44.20 | 156588.16 | 3542.72 2014-03-26 03:26:00 | 3543.07 | 3544.77 | 3542.04 | 3544.26 | 59.60 | 211191.08 | 3543.77 2014-03-26 03:27:00 | 3544.70 | 3544.72 | 3540.00 | 3541.67 | 107.25 | 379927.68 | 3542.38 2014-03-26 03:28:00 | 3541.00 | 3541.00 | 3538.50 | 3540.98 | 45.42 | 160773.01 | 3539.54 2014-03-26 03:29:00 | 3541.00 | 3541.11 | 3539.13 | 3539.92 | 18.20 | 64450.58 | 3540.27 2014-03-26 03:30:00 | 3539.96 | 3542.99 | 3539.13 | 3541.03 | 60.21 | 213206.77 | 3541.05 2014-03-26 03:31:00 | 3541.39 | 3541.44 | 3539.13 | 3539.98 | 34.45 | 121983.51 | 3540.47 2014-03-26 03:32:00 | 3540.57 | 3543.00 | 3540.11 | 3542.33 | 23.85 | 84455.87 | 3540.68 2014-03-26 03:33:00 | 3542.35 | 3543.00 | 3541.31 | 3541.46 | 27.64 | 97893.81 | 3542.13 2014-03-26 03:34:00 | 3541.00 | 3541.86 | 3540.00 | 3541.73 | 52.03 | 184229.94 | 3540.98 2014-03-26 03:35:00 | 3540.02 | 3541.42 | 3540.02 | 3540.03 | 23.83 | 84376.09 | 3540.75 2014-03-26 03:36:00 | 3540.88 | 3541.00 | 3540.01 | 3540.11 | 26.19 | 92731.70 | 3540.19 2014-03-26 03:37:00 | 3541.00 | 3541.87 | 3540.10 | 3540.96 | 74.72 | 264588.43 | 3540.92 2014-03-26 03:38:00 | 3540.20 | 3541.57 | 3540.10 | 3541.33 | 19.73 | 69861.82 | 3541.25 2014-03-26 03:39:00 | 3541.39 | 3541.45 | 3540.21 | 3540.86 | 48.64 | 172214.74 | 3540.82 2014-03-26 03:40:00 | 3540.51 | 3541.43 | 3540.02 | 3540.46 | 92.26 | 326667.04 | 3540.65 2014-03-26 03:41:00 | 3540.74 | 3541.34 | 3540.01 | 3540.01 | 33.77 | 119539.79 | 3540.35 2014-03-26 03:42:00 | 3540.01 | 3540.72 | 3536.00 | 3536.50 | 66.48 | 235184.21 | 3537.72 2014-03-26 03:43:00 | 3537.77 | 3538.75 | 3535.00 | 3535.01 | 193.79 | 685416.76 | 3536.89 2014-03-26 03:44:00 | 3535.01 | 3537.61 | 3534.00 | 3534.10 | 158.10 | 559032.31 | 3535.94 2014-03-26 03:45:00 | 3534.00 | 3534.26 | 3529.98 | 3530.00 | 76.50 | 270146.66 | 3531.47 2014-03-26 03:46:00 | 3529.95 | 3529.95 | 3522.94 | 3526.47 | 104.23 | 367612.53 | 3526.94 2014-03-26 03:47:00 | 3526.47 | 3527.42 | 3522.01 | 3526.14 | 146.69 | 517177.70 | 3525.60 2014-03-26 03:48:00 | 3522.51 | 3526.07 | 3522.47 | 3522.47 | 71.11 | 250558.53 | 3523.63 2014-03-26 03:49:00 | 3522.65 | 3522.65 | 3519.00 | 3519.00 | 107.69 | 379202.27 | 3521.17 2014-03-26 03:50:00 | 3519.80 | 3519.99 | 3515.98 | 3518.02 | 130.56 | 459335.52 | 3518.14 2014-03-26 03:51:00 | 3518.02 | 3522.40 | 3516.07 | 3521.00 | 96.42 | 339343.07 | 3519.54 2014-03-26 03:52:00 | 3517.21 | 3522.78 | 3517.18 | 3520.00 | 82.97 | 292132.05 | 3521.15 2014-03-26 03:53:00 | 3520.00 | 3520.00 | 3517.00 | 3518.00 | 131.85 | 463818.12 | 3517.88 2014-03-26 03:54:00 | 3519.00 | 3520.00 | 3515.04 | 3515.98 | 69.56 | 244673.49 | 3517.29 2014-03-26 03:55:00 | 3517.02 | 3519.01 | 3515.07 | 3516.99 | 112.98 | 397371.32 | 3517.18 2014-03-26 03:56:00 | 3516.98 | 3521.99 | 3516.14 | 3520.17 | 91.38 | 321523.88 | 3518.61 2014-03-26 03:57:00 | 3520.20 | 3522.87 | 3517.60 | 3518.61 | 41.09 | 144669.70 | 3520.80 2014-03-26 03:58:00 | 3518.61 | 3520.97 | 3517.64 | 3517.93 | 60.61 | 213312.85 | 3519.38 2014-03-26 03:59:00 | 3519.98 | 3520.24 | 3518.06 | 3520.24 | 87.72 | 308708.38 | 3519.29 2014-03-26 04:00:00 | 3520.29 | 3522.79 | 3520.20 | 3520.90 | 96.57 | 340083.66 | 3521.56 2014-03-26 04:01:00 | 3521.32 | 3521.32 | 3517.65 | 3519.24 | 24.39 | 85838.96 | 3519.00 2014-03-26 04:02:00 | 3519.28 | 3520.16 | 3516.10 | 3516.12 | 58.83 | 206971.13 | 3518.06 2014-03-26 04:03:00 | 3516.12 | 3516.12 | 3512.00 | 3512.55 | 96.00 | 337368.76 | 3514.15 2014-03-26 04:04:00 | 3512.65 | 3514.95 | 3508.00 | 3508.00 | 143.23 | 502692.02 | 3509.76 2014-03-26 04:05:00 | 3507.00 | 3516.00 | 3507.00 | 3511.05 | 107.40 | 377113.52 | 3511.30 2014-03-26 04:06:00 | 3515.78 | 3517.86 | 3511.06 | 3516.89 | 53.74 | 188909.06 | 3515.44 2014-03-26 04:07:00 | 3519.02 | 3520.78 | 3517.05 | 3520.78 | 42.30 | 148851.23 | 3519.02 2014-03-26 04:08:00 | 3520.78 | 3521.00 | 3516.82 | 3517.10 | 45.06 | 158590.14 | 3519.69 2014-03-26 04:09:00 | 3517.09 | 3517.97 | 3509.98 | 3511.00 | 84.60 | 297108.46 | 3512.00 2014-03-26 04:10:00 | 3515.25 | 3523.00 | 3511.03 | 3517.50 | 85.58 | 300997.58 | 3517.31 2014-03-26 04:11:00 | 3518.00 | 3519.62 | 3517.00 | 3517.00 | 51.50 | 181180.55 | 3518.21 2014-03-26 04:12:00 | 3515.19 | 3518.02 | 3515.19 | 3517.00 | 26.66 | 93770.77 | 3517.15 2014-03-26 04:13:00 | 3516.28 | 3518.20 | 3515.90 | 3518.20 | 73.19 | 257398.45 | 3516.71 2014-03-26 04:14:00 | 3518.20 | 3519.31 | 3516.00 | 3517.60 | 64.20 | 225860.61 | 3517.91 2014-03-26 04:15:00 | 3517.60 | 3524.08 | 3516.21 | 3517.32 | 55.80 | 196344.43 | 3519.03 2014-03-26 04:16:00 | 3517.13 | 3517.98 | 3516.00 | 3516.00 | 19.30 | 67871.07 | 3517.18 2014-03-26 04:17:00 | 3516.00 | 3517.01 | 3510.00 | 3515.34 | 130.90 | 460011.52 | 3514.25 2014-03-26 04:18:00 | 3512.04 | 3515.40 | 3510.52 | 3512.10 | 50.56 | 177678.01 | 3514.06 2014-03-26 04:19:00 | 3512.49 | 3514.42 | 3506.66 | 3510.00 | 104.27 | 366012.41 | 3510.10 2014-03-26 04:20:00 | 3510.81 | 3512.65 | 3510.00 | 3510.52 | 46.52 | 163315.92 | 3511.04 2014-03-26 04:21:00 | 3510.52 | 3514.78 | 3508.04 | 3511.38 | 48.73 | 171107.47 | 3511.41 2014-03-26 04:22:00 | 3511.44 | 3514.90 | 3511.44 | 3511.94 | 15.47 | 54336.77 | 3512.17 2014-03-26 04:23:00 | 3511.94 | 3513.06 | 3511.60 | 3511.60 | 92.38 | 324493.77 | 3512.45 2014-03-26 04:24:00 | 3512.09 | 3512.98 | 3510.12 | 3510.32 | 42.39 | 148858.93 | 3511.90 2014-03-26 04:25:00 | 3512.61 | 3512.61 | 3508.00 | 3508.25 | 46.91 | 164605.49 | 3509.26 2014-03-26 04:26:00 | 3508.00 | 3509.91 | 3506.66 | 3508.99 | 69.49 | 243746.81 | 3507.91 2014-03-26 04:27:00 | 3509.82 | 3510.00 | 3508.19 | 3509.88 | 21.06 | 73917.26 | 3509.18 2014-03-26 04:28:00 | 3510.00 | 3512.00 | 3508.00 | 3509.86 | 37.96 | 133249.33 | 3510.53 2014-03-26 04:29:00 | 3509.71 | 3513.00 | 3508.00 | 3510.99 | 82.38 | 289224.50 | 3510.86 2014-03-26 04:30:00 | 3510.61 | 3513.20 | 3508.02 | 3513.17 | 77.08 | 270721.85 | 3512.22 2014-03-26 04:31:00 | 3514.54 | 3517.59 | 3512.99 | 3514.45 | 73.01 | 256641.63 | 3515.40 2014-03-26 04:32:00 | 3514.87 | 3517.64 | 3513.27 | 3517.44 | 96.46 | 339058.24 | 3515.16 2014-03-26 04:33:00 | 3516.35 | 3517.91 | 3514.64 | 3517.00 | 48.39 | 170165.64 | 3516.91 2014-03-26 04:34:00 | 3517.00 | 3521.75 | 3516.10 | 3519.99 | 88.25 | 310540.32 | 3519.03 2014-03-26 04:35:00 | 3520.99 | 3522.00 | 3518.03 | 3518.97 | 83.36 | 293406.37 | 3519.71 2014-03-26 04:36:00 | 3518.97 | 3524.99 | 3518.97 | 3524.97 | 38.45 | 135363.58 | 3520.69 2014-03-26 04:37:00 | 3523.04 | 3524.00 | 3520.01 | 3523.17 | 27.89 | 98241.86 | 3522.48 2014-03-26 04:38:00 | 3524.94 | 3524.94 | 3520.08 | 3520.22 | 41.05 | 144563.59 | 3521.56 2014-03-26 04:39:00 | 3521.62 | 3525.00 | 3521.62 | 3525.00 | 39.32 | 138557.51 | 3523.93 2014-03-26 04:40:00 | 3525.00 | 3525.61 | 3523.22 | 3523.33 | 28.47 | 100361.40 | 3524.79 2014-03-26 04:41:00 | 3524.62 | 3524.62 | 3521.53 | 3522.20 | 55.52 | 195629.80 | 3523.85 2014-03-26 04:42:00 | 3523.15 | 3523.22 | 3520.02 | 3521.39 | 49.73 | 175164.76 | 3522.46 2014-03-26 04:43:00 | 3521.37 | 3522.20 | 3519.73 | 3520.00 | 39.12 | 137742.43 | 3521.11 2014-03-26 04:44:00 | 3520.00 | 3520.00 | 3518.95 | 3519.00 | 9.23 | 32476.97 | 3519.39 2014-03-26 04:45:00 | 3519.98 | 3519.98 | 3516.34 | 3517.08 | 26.73 | 94037.87 | 3517.93 2014-03-26 04:46:00 | 3517.90 | 3519.98 | 3517.85 | 3519.61 | 47.22 | 166166.60 | 3519.06 2014-03-26 04:47:00 | 3519.98 | 3520.13 | 3516.14 | 3519.92 | 75.38 | 265262.83 | 3519.15 2014-03-26 04:48:00 | 3519.92 | 3519.92 | 3518.38 | 3519.20 | 55.08 | 193849.17 | 3519.41 2014-03-26 04:49:00 | 3519.92 | 3519.94 | 3518.48 | 3519.85 | 44.98 | 158298.47 | 3519.54 2014-03-26 04:50:00 | 3519.94 | 3519.94 | 3518.21 | 3519.70 | 20.66 | 72696.18 | 3519.03 2014-03-26 04:51:00 | 3519.70 | 3519.70 | 3518.53 | 3519.70 | 24.98 | 87902.96 | 3519.50 2014-03-26 04:52:00 | 3519.70 | 3520.63 | 3519.65 | 3520.63 | 12.45 | 43830.75 | 3519.98 2014-03-26 04:53:00 | 3519.65 | 3520.53 | 3519.65 | 3519.95 | 9.69 | 34122.72 | 3519.98 2014-03-26 04:54:00 | 3519.90 | 3520.28 | 3519.90 | 3520.00 | 11.89 | 41856.67 | 3520.03 2014-03-26 04:55:00 | 3520.66 | 3520.66 | 3519.67 | 3520.66 | 35.51 | 125015.66 | 3520.58 2014-03-26 04:56:00 | 3520.66 | 3520.94 | 3518.98 | 3519.36 | 59.70 | 210156.12 | 3520.32 2014-03-26 04:57:00 | 3519.36 | 3520.33 | 3519.00 | 3520.06 | 33.82 | 119008.05 | 3519.28 2014-03-26 04:58:00 | 3519.07 | 3520.00 | 3519.07 | 3519.13 | 13.74 | 48374.67 | 3519.69 2014-03-26 04:59:00 | 3519.81 | 3520.94 | 3519.07 | 3519.09 | 15.59 | 54880.28 | 3520.00 2014-03-26 05:00:00 | 3519.07 | 3520.79 | 3517.63 | 3518.04 | 41.12 | 144676.12 | 3518.47 2014-03-26 05:01:00 | 3518.08 | 3518.34 | 3517.05 | 3517.05 | 12.69 | 44631.15 | 3517.86 2014-03-26 05:02:00 | 3516.10 | 3516.83 | 3513.50 | 3514.98 | 59.84 | 210324.29 | 3514.78 2014-03-26 05:03:00 | 3513.50 | 3517.07 | 3513.34 | 3515.29 | 27.19 | 95534.60 | 3513.85 2014-03-26 05:04:00 | 3516.15 | 3516.71 | 3513.55 | 3513.55 | 55.43 | 194864.58 | 3515.38 2014-03-26 05:05:00 | 3513.46 | 3513.49 | 3509.04 | 3512.00 | 67.80 | 238071.61 | 3511.33 2014-03-26 05:06:00 | 3509.55 | 3513.22 | 3508.10 | 3508.31 | 113.40 | 398001.90 | 3509.87 2014-03-26 05:07:00 | 3508.93 | 3514.21 | 3508.24 | 3513.81 | 50.54 | 177402.90 | 3510.43 2014-03-26 05:08:00 | 3513.80 | 3513.94 | 3510.00 | 3511.91 | 55.17 | 193766.73 | 3511.92 2014-03-26 05:09:00 | 3512.68 | 3513.49 | 3511.72 | 3512.08 | 44.67 | 156926.47 | 3513.10 2014-03-26 05:10:00 | 3512.08 | 3512.99 | 3510.00 | 3511.99 | 23.16 | 81315.36 | 3511.18 2014-03-26 05:11:00 | 3512.70 | 3518.11 | 3511.04 | 3517.28 | 50.01 | 175694.72 | 3513.33 2014-03-26 05:12:00 | 3516.29 | 3518.00 | 3516.29 | 3516.67 | 37.15 | 130657.84 | 3517.22 2014-03-26 05:13:00 | 3516.66 | 3517.82 | 3516.66 | 3517.82 | 14.02 | 49297.08 | 3517.20 2014-03-26 05:14:00 | 3517.81 | 3518.23 | 3516.68 | 3517.59 | 33.73 | 118627.12 | 3517.38 2014-03-26 05:15:00 | 3518.11 | 3520.53 | 3518.11 | 3520.53 | 35.26 | 124122.21 | 3519.80 2014-03-26 05:16:00 | 3520.51 | 3522.77 | 3520.51 | 3522.77 | 18.74 | 65975.34 | 3521.50 2014-03-26 05:17:00 | 3522.77 | 3522.77 | 3521.37 | 3522.18 | 20.07 | 70689.81 | 3521.81 2014-03-26 05:18:00 | 3521.37 | 3522.00 | 3520.00 | 3521.84 | 35.15 | 123756.92 | 3521.12 2014-03-26 05:19:00 | 3521.91 | 3523.84 | 3521.16 | 3523.84 | 19.21 | 67648.14 | 3522.24 2014-03-26 05:20:00 | 3523.88 | 3524.18 | 3523.00 | 3523.02 | 18.80 | 66237.48 | 3523.65 2014-03-26 05:21:00 | 3523.90 | 3523.90 | 3521.15 | 3521.15 | 3.59 | 12652.57 | 3522.43 2014-03-26 05:22:00 | 3521.54 | 3522.96 | 3521.18 | 3522.85 | 13.39 | 47155.00 | 3521.92 2014-03-26 05:23:00 | 3521.64 | 3522.45 | 3521.12 | 3522.00 | 49.72 | 175072.47 | 3521.52 2014-03-26 05:24:00 | 3521.66 | 3522.18 | 3521.66 | 3522.18 | 2.76 | 9702.23 | 3521.68 2014-03-26 05:25:00 | 3522.02 | 3522.08 | 3521.50 | 3521.50 | 10.87 | 38277.26 | 3522.02 2014-03-26 05:26:00 | 3521.50 | 3522.00 | 3521.10 | 3522.00 | 7.51 | 26451.80 | 3521.74 2014-03-26 05:27:00 | 3522.00 | 3522.00 | 3521.50 | 3521.67 | 14.24 | 50134.02 | 3521.64 2014-03-26 05:28:00 | 3521.50 | 3522.00 | 3520.91 | 3520.91 | 21.94 | 77259.13 | 3521.22 2014-03-26 05:29:00 | 3520.88 | 3520.91 | 3518.61 | 3520.91 | 19.47 | 68530.32 | 3519.97 2014-03-26 05:30:00 | 3519.88 | 3520.91 | 3519.09 | 3519.81 | 29.54 | 103965.55 | 3519.84 2014-03-26 05:31:00 | 3519.81 | 3522.00 | 3519.75 | 3522.00 | 8.05 | 28330.04 | 3521.01 2014-03-26 05:32:00 | 3522.00 | 3522.00 | 3521.20 | 3521.84 | 3.40 | 11973.99 | 3521.76 2014-03-26 05:33:00 | 3521.98 | 3522.00 | 3521.13 | 3521.15 | 9.43 | 33194.30 | 3521.57 2014-03-26 05:34:00 | 3520.84 | 3521.17 | 3520.71 | 3520.93 | 5.35 | 18851.27 | 3520.97 2014-03-26 05:35:00 | 3520.53 | 3520.53 | 3519.03 | 3519.61 | 8.91 | 31375.62 | 3519.81 2014-03-26 05:36:00 | 3519.49 | 3520.89 | 3519.23 | 3520.43 | 77.53 | 272902.59 | 3519.87 2014-03-26 05:37:00 | 3520.79 | 3520.79 | 3519.38 | 3519.40 | 25.61 | 90153.41 | 3519.83 2014-03-26 05:38:00 | 3519.40 | 3519.40 | 3518.83 | 3519.35 | 1.74 | 6130.36 | 3519.15 2014-03-26 05:39:00 | 3519.31 | 3519.31 | 3519.31 | 3519.31 | 0.70 | 2470.56 | 3519.31 2014-03-26 05:40:00 | 3519.33 | 3520.48 | 3516.57 | 3518.65 | 53.90 | 189684.65 | 3519.52 2014-03-26 05:41:00 | 3520.08 | 3520.08 | 3515.89 | 3517.38 | 11.18 | 39339.65 | 3517.49 2014-03-26 05:42:00 | 3518.81 | 3518.81 | 3516.62 | 3516.68 | 4.85 | 17055.15 | 3517.25 2014-03-26 05:43:00 | 3517.01 | 3518.30 | 3517.01 | 3518.30 | 9.26 | 32573.82 | 3517.69 2014-03-26 05:44:00 | 3517.24 | 3518.45 | 3517.00 | 3517.00 | 30.46 | 107148.26 | 3517.56 2014-03-26 05:45:00 | 3516.83 | 3517.00 | 3516.83 | 3517.00 | 4.05 | 14232.96 | 3516.92 2014-03-26 05:46:00 | 3517.70 | 3518.97 | 3517.13 | 3518.97 | 30.70 | 107999.45 | 3518.13 2014-03-26 05:47:00 | 3519.09 | 3519.45 | 3518.32 | 3518.54 | 23.91 | 84130.62 | 3518.78 2014-03-26 05:48:00 | 3518.78 | 3519.71 | 3518.78 | 3519.37 | 11.02 | 38796.43 | 3519.59 2014-03-26 05:49:00 | 3519.20 | 3520.48 | 3519.20 | 3519.98 | 13.56 | 47720.97 | 3520.02 2014-03-26 05:50:00 | 3519.25 | 3519.27 | 3518.62 | 3519.25 | 10.35 | 36430.27 | 3519.15 2014-03-26 05:51:00 | 3519.25 | 3524.00 | 3519.25 | 3520.38 | 48.19 | 169657.38 | 3520.96 2014-03-26 05:52:00 | 3519.90 | 3521.65 | 3519.87 | 3521.05 | 12.57 | 44253.42 | 3520.28 2014-03-26 05:53:00 | 3521.00 | 3521.00 | 3518.10 | 3519.95 | 18.05 | 63532.01 | 3520.17 2014-03-26 05:54:00 | 3519.95 | 3522.83 | 3519.91 | 3522.83 | 38.21 | 134552.77 | 3521.03 2014-03-26 05:55:00 | 3522.90 | 3523.84 | 3521.95 | 3522.74 | 45.19 | 159187.11 | 3523.01 2014-03-26 05:56:00 | 3523.80 | 3524.38 | 3522.78 | 3523.10 | 82.90 | 292094.11 | 3523.62 2014-03-26 05:57:00 | 3523.10 | 3523.10 | 3521.35 | 3521.35 | 9.32 | 32809.10 | 3522.18 2014-03-26 05:58:00 | 3521.46 | 3521.48 | 3518.30 | 3520.00 | 31.47 | 110768.10 | 3520.36 2014-03-26 05:59:00 | 3520.00 | 3520.00 | 3519.36 | 3519.36 | 8.57 | 30179.06 | 3519.83 2014-03-26 06:00:00 | 3520.00 | 3521.24 | 3519.96 | 3520.87 | 13.68 | 48174.60 | 3520.51 2014-03-26 06:01:00 | 3520.52 | 3520.52 | 3520.38 | 3520.50 | 4.02 | 14148.70 | 3520.45 2014-03-26 06:02:00 | 3520.93 | 3521.18 | 3520.00 | 3520.91 | 16.75 | 58988.59 | 3521.08 2014-03-26 06:03:00 | 3520.91 | 3520.93 | 3519.87 | 3519.87 | 7.72 | 27186.59 | 3520.21 2014-03-26 06:04:00 | 3519.87 | 3521.74 | 3519.87 | 3520.51 | 56.59 | 199232.20 | 3520.94 2014-03-26 06:05:00 | 3521.58 | 3521.74 | 3520.60 | 3521.13 | 23.30 | 82024.82 | 3521.13 2014-03-26 06:06:00 | 3521.18 | 3524.30 | 3521.18 | 3524.00 | 35.98 | 126758.96 | 3523.33 2014-03-26 06:07:00 | 3523.52 | 3524.38 | 3523.52 | 3524.38 | 24.35 | 85792.78 | 3523.90 2014-03-26 06:08:00 | 3524.38 | 3526.00 | 3524.00 | 3524.37 | 118.87 | 418985.20 | 3524.85 2014-03-26 06:09:00 | 3524.79 | 3525.66 | 3522.16 | 3523.18 | 45.57 | 160628.00 | 3524.86 2014-03-26 06:10:00 | 3523.18 | 3525.98 | 3521.78 | 3524.94 | 118.58 | 417810.56 | 3523.54 2014-03-26 06:11:00 | 3525.96 | 3525.97 | 3523.78 | 3525.14 | 70.26 | 247667.60 | 3525.07 2014-03-26 06:12:00 | 3525.85 | 3525.87 | 3523.00 | 3524.28 | 76.77 | 270555.83 | 3524.47 2014-03-26 06:13:00 | 3524.01 | 3525.00 | 3523.85 | 3524.97 | 21.08 | 74285.40 | 3524.14 2014-03-26 06:14:00 | 3524.14 | 3525.52 | 3524.14 | 3525.52 | 8.16 | 28753.48 | 3525.01 2014-03-26 06:15:00 | 3525.56 | 3527.54 | 3525.56 | 3527.53 | 15.34 | 54110.91 | 3526.98 2014-03-26 06:16:00 | 3528.00 | 3528.00 | 3526.98 | 3526.98 | 56.21 | 198251.28 | 3527.29 2014-03-26 06:17:00 | 3526.95 | 3526.95 | 3523.93 | 3525.67 | 68.22 | 240525.85 | 3525.53 2014-03-26 06:18:00 | 3525.96 | 3525.96 | 3524.55 | 3525.58 | 13.31 | 46921.85 | 3525.31 2014-03-26 06:19:00 | 3525.50 | 3526.00 | 3525.49 | 3526.00 | 31.91 | 112513.83 | 3525.97 2014-03-26 06:20:00 | 3526.00 | 3527.00 | 3526.00 | 3527.00 | 8.15 | 28757.86 | 3526.84 2014-03-26 06:21:00 | 3527.00 | 3530.00 | 3526.72 | 3527.00 | 43.42 | 153182.75 | 3527.93 2014-03-26 06:22:00 | 3527.00 | 3527.97 | 3522.01 | 3523.69 | 72.94 | 257065.35 | 3524.53 2014-03-26 06:23:00 | 3523.69 | 3526.22 | 3522.42 | 3525.58 | 26.75 | 94284.24 | 3524.25 2014-03-26 06:24:00 | 3526.06 | 3526.98 | 3524.22 | 3525.85 | 62.79 | 221403.32 | 3525.98 2014-03-26 06:25:00 | 3526.45 | 3526.99 | 3525.31 | 3526.99 | 45.81 | 161543.97 | 3526.16 2014-03-26 06:26:00 | 3526.99 | 3526.99 | 3526.22 | 3526.22 | 22.67 | 79946.91 | 3526.55 2014-03-26 06:27:00 | 3526.22 | 3526.50 | 3525.85 | 3525.85 | 21.38 | 75381.53 | 3526.13 2014-03-26 06:28:00 | 3525.86 | 3525.86 | 3524.94 | 3524.94 | 5.08 | 17904.39 | 3525.18 2014-03-26 06:29:00 | 3524.94 | 3524.94 | 3523.00 | 3523.96 | 7.35 | 25904.23 | 3523.91 2014-03-26 06:30:00 | 3523.20 | 3523.20 | 3522.00 | 3522.63 | 4.46 | 15698.41 | 3522.98 2014-03-26 06:31:00 | 3522.00 | 3523.13 | 3522.00 | 3523.13 | 13.89 | 48942.77 | 3522.58 2014-03-26 06:32:00 | 3522.69 | 3523.13 | 3522.00 | 3522.00 | 14.48 | 50994.50 | 3522.69 2014-03-26 06:33:00 | 3522.00 | 3522.00 | 3520.60 | 3520.60 | 14.67 | 51642.19 | 3521.46 2014-03-26 06:34:00 | 3520.67 | 3521.83 | 3520.67 | 3520.87 | 83.67 | 294590.62 | 3521.03 2014-03-26 06:35:00 | 3520.73 | 3521.78 | 3520.48 | 3520.75 | 40.18 | 141475.70 | 3521.05 2014-03-26 06:36:00 | 3520.75 | 3520.91 | 3518.28 | 3519.00 | 60.83 | 214087.07 | 3519.43 2014-03-26 06:37:00 | 3519.70 | 3521.66 | 3519.06 | 3521.66 | 42.01 | 147915.66 | 3520.63 2014-03-26 06:38:00 | 3520.68 | 3521.68 | 3520.60 | 3521.68 | 27.07 | 95313.11 | 3521.12 2014-03-26 06:39:00 | 3521.52 | 3522.10 | 3521.47 | 3522.10 | 4.88 | 17175.12 | 3521.66 2014-03-26 06:40:00 | 3521.50 | 3522.00 | 3521.50 | 3522.00 | 8.93 | 31457.82 | 3521.92 2014-03-26 06:41:00 | 3522.00 | 3522.60 | 3521.72 | 3521.74 | 10.97 | 38621.63 | 3521.94 2014-03-26 06:42:00 | 3522.00 | 3522.00 | 3521.50 | 3521.58 | 5.11 | 17988.36 | 3521.60 2014-03-26 06:43:00 | 3521.50 | 3521.58 | 3519.81 | 3521.58 | 21.92 | 77189.91 | 3520.96 2014-03-26 06:44:00 | 3521.58 | 3522.58 | 3521.02 | 3522.57 | 0.55 | 1944.00 | 3521.73 2014-03-26 06:45:00 | 3522.60 | 3522.60 | 3520.50 | 3521.08 | 175.96 | 619666.36 | 3521.69 2014-03-26 06:46:00 | 3521.23 | 3522.69 | 3520.94 | 3521.44 | 159.29 | 560955.79 | 3521.56 2014-03-26 06:47:00 | 3521.71 | 3522.33 | 3521.00 | 3522.03 | 43.48 | 153136.96 | 3521.77 2014-03-26 06:48:00 | 3522.01 | 3522.03 | 3520.00 | 3520.27 | 82.56 | 290711.28 | 3521.13 2014-03-26 06:49:00 | 3521.02 | 3521.02 | 3520.10 | 3520.93 | 1.33 | 4682.79 | 3520.89 2014-03-26 06:50:00 | 3520.93 | 3522.33 | 3520.91 | 3521.08 | 8.97 | 31578.22 | 3521.21 2014-03-26 06:51:00 | 3521.12 | 3522.68 | 3521.02 | 3522.64 | 37.04 | 130440.30 | 3521.61 2014-03-26 06:52:00 | 3522.43 | 3522.64 | 3521.18 | 3522.64 | 127.85 | 450275.71 | 3521.93 2014-03-26 06:53:00 | 3521.90 | 3521.93 | 3520.08 | 3521.08 | 95.87 | 337539.93 | 3520.99 2014-03-26 06:54:00 | 3521.93 | 3521.93 | 3520.37 | 3520.85 | 67.78 | 238659.75 | 3520.94 2014-03-26 06:55:00 | 3520.79 | 3520.79 | 3520.50 | 3520.72 | 8.79 | 30946.37 | 3520.63 2014-03-26 06:56:00 | 3520.72 | 3521.55 | 3520.61 | 3520.89 | 33.65 | 118474.09 | 3520.98 2014-03-26 06:57:00 | 3521.64 | 3522.60 | 3521.00 | 3522.60 | 3.06 | 10775.54 | 3521.42 2014-03-26 06:58:00 | 3522.07 | 3522.54 | 3520.52 | 3521.10 | 68.37 | 240743.59 | 3521.14 2014-03-26 06:59:00 | 3520.89 | 3521.74 | 3520.50 | 3520.55 | 44.46 | 156534.82 | 3520.88 2014-03-26 07:00:00 | 3520.55 | 3522.59 | 3520.55 | 3521.78 | 60.41 | 212729.07 | 3521.36 2014-03-26 07:01:00 | 3521.60 | 3522.00 | 3521.00 | 3521.54 | 25.21 | 88757.76 | 3521.29 2014-03-26 07:02:00 | . | . | . | . | . | . | . 2014-03-26 07:03:00 | 3521.52 | 3522.22 | 3520.00 | 3520.92 | 38.28 | 134779.38 | 3520.79 2014-03-26 07:04:00 | 3522.60 | 3522.60 | 3519.01 | 3519.62 | 97.86 | 344530.14 | 3520.61 2014-03-26 07:05:00 | 3519.58 | 3520.61 | 3519.11 | 3519.13 | 13.56 | 47739.06 | 3519.80 2014-03-26 07:06:00 | 3520.54 | 3520.56 | 3519.10 | 3519.10 | 77.51 | 272809.44 | 3519.62 2014-03-26 07:07:00 | 3519.10 | 3519.10 | 3518.66 | 3518.70 | 20.17 | 70992.32 | 3519.00 2014-03-26 07:08:00 | 3518.69 | 3519.00 | 3518.66 | 3518.68 | 17.57 | 61833.82 | 3518.68 2014-03-26 07:09:00 | 3518.67 | 3519.00 | 3518.64 | 3519.00 | 5.64 | 19828.32 | 3518.78 2014-03-26 07:10:00 | 3519.55 | 3519.97 | 3518.90 | 3519.46 | 50.18 | 176595.68 | 3519.52 2014-03-26 07:11:00 | 3519.73 | 3519.73 | 3518.66 | 3518.98 | 8.15 | 28695.88 | 3519.24 2014-03-26 07:12:00 | 3518.98 | 3519.00 | 3518.64 | 3518.65 | 6.29 | 22125.50 | 3518.69 2014-03-26 07:13:00 | 3519.00 | 3519.48 | 3518.97 | 3519.10 | 5.66 | 19914.89 | 3519.15 2014-03-26 07:14:00 | 3518.97 | 3519.06 | 3518.00 | 3518.63 | 37.27 | 131109.58 | 3518.21 2014-03-26 07:15:00 | 3518.63 | 3518.63 | 3518.00 | 3518.46 | 4.24 | 14928.67 | 3518.42 2014-03-26 07:16:00 | 3518.46 | 3519.48 | 3518.46 | 3519.48 | 5.06 | 17799.92 | 3518.47 2014-03-26 07:17:00 | 3519.48 | 3519.48 | 3518.46 | 3518.66 | 9.49 | 33408.90 | 3518.58 2014-03-26 07:18:00 | 3519.30 | 3519.30 | 3518.52 | 3519.16 | 1.01 | 3546.95 | 3518.80 2014-03-26 07:19:00 | 3518.57 | 3519.16 | 3518.57 | 3519.10 | 1.61 | 5658.08 | 3518.71 2014-03-26 07:20:00 | 3518.58 | 3519.10 | 3518.54 | 3518.54 | 1.86 | 6537.81 | 3518.73 2014-03-26 07:21:00 | 3518.54 | 3519.10 | 3518.50 | 3518.66 | 4.33 | 15242.43 | 3518.57 2014-03-26 07:22:00 | 3518.54 | 3518.54 | 3517.00 | 3518.00 | 41.81 | 147077.52 | 3518.01 2014-03-26 07:23:00 | 3518.00 | 3518.00 | 3517.00 | 3517.77 | 22.83 | 80312.39 | 3517.54 2014-03-26 07:24:00 | 3516.94 | 3517.94 | 3516.00 | 3517.09 | 58.26 | 204852.75 | 3516.12 2014-03-26 07:25:00 | 3517.96 | 3518.00 | 3512.88 | 3514.96 | 117.01 | 411294.73 | 3515.04 2014-03-26 07:26:00 | 3514.96 | 3514.96 | 3511.20 | 3514.65 | 160.67 | 564553.57 | 3513.66 2014-03-26 07:27:00 | 3513.68 | 3516.06 | 3512.00 | 3513.21 | 155.36 | 546002.85 | 3514.50 2014-03-26 07:28:00 | 3513.23 | 3514.56 | 3511.00 | 3511.23 | 208.57 | 732578.03 | 3512.32 2014-03-26 07:29:00 | 3511.11 | 3513.18 | 3510.11 | 3512.13 | 180.64 | 634374.95 | 3511.76 2014-03-26 07:30:00 | 3512.18 | 3514.73 | 3511.04 | 3514.73 | 78.91 | 277138.88 | 3512.22 2014-03-26 07:31:00 | 3512.19 | 3514.55 | 3511.00 | 3511.99 | 108.19 | 380072.15 | 3512.94 2014-03-26 07:32:00 | 3511.99 | 3513.96 | 3511.99 | 3513.96 | 76.57 | 268993.46 | 3513.04 2014-03-26 07:33:00 | 3513.21 | 3515.05 | 3513.21 | 3514.07 | 34.43 | 120987.18 | 3514.31 2014-03-26 07:34:00 | 3512.03 | 3513.51 | 3512.02 | 3512.04 | 169.93 | 596903.99 | 3512.63 2014-03-26 07:35:00 | 3512.04 | 3514.58 | 3512.04 | 3514.31 | 150.92 | 530215.26 | 3513.31 2014-03-26 07:36:00 | 3514.31 | 3515.05 | 3513.68 | 3515.00 | 42.93 | 150878.75 | 3514.20 2014-03-26 07:37:00 | 3515.03 | 3515.05 | 3513.19 | 3513.80 | 36.83 | 129432.33 | 3514.51 2014-03-26 07:38:00 | 3513.85 | 3515.05 | 3513.57 | 3514.21 | 56.72 | 199326.33 | 3514.40 2014-03-26 07:39:00 | 3515.00 | 3515.04 | 3514.30 | 3514.30 | 15.08 | 53013.09 | 3514.99 2014-03-26 07:40:00 | 3514.04 | 3515.05 | 3513.30 | 3514.19 | 51.18 | 179828.08 | 3513.85 2014-03-26 07:41:00 | 3513.00 | 3513.57 | 3511.95 | 3511.95 | 65.19 | 228960.67 | 3512.42 2014-03-26 07:42:00 | 3511.94 | 3512.98 | 3511.00 | 3512.29 | 83.61 | 293650.62 | 3511.98 2014-03-26 07:43:00 | 3512.42 | 3513.52 | 3511.59 | 3513.00 | 58.31 | 204801.26 | 3512.46 2014-03-26 07:44:00 | 3513.75 | 3514.32 | 3513.02 | 3513.25 | 79.23 | 278390.50 | 3513.74 2014-03-26 07:45:00 | 3513.86 | 3514.26 | 3511.49 | 3511.49 | 145.43 | 510975.33 | 3513.60 2014-03-26 07:46:00 | 3511.06 | 3514.47 | 3511.00 | 3512.06 | 177.78 | 624511.07 | 3512.77 2014-03-26 07:47:00 | 3512.56 | 3513.80 | 3511.89 | 3512.91 | 205.85 | 723118.54 | 3512.81 2014-03-26 07:48:00 | 3512.19 | 3512.84 | 3509.40 | 3509.80 | 66.41 | 233165.38 | 3511.05 2014-03-26 07:49:00 | 3510.00 | 3510.00 | 3508.00 | 3508.46 | 19.70 | 69110.41 | 3508.50 2014-03-26 07:50:00 | 3508.06 | 3508.06 | 3506.66 | 3506.93 | 116.69 | 409260.90 | 3507.22 2014-03-26 07:51:00 | 3506.91 | 3510.00 | 3506.91 | 3509.17 | 117.05 | 410661.33 | 3508.52 2014-03-26 07:52:00 | 3509.60 | 3509.98 | 3505.08 | 3506.00 | 82.98 | 291098.45 | 3508.27 2014-03-26 07:53:00 | 3505.08 | 3506.00 | 3504.00 | 3504.79 | 37.63 | 131881.09 | 3505.05 2014-03-26 07:54:00 | 3504.63 | 3507.98 | 3503.00 | 3506.19 | 160.64 | 563248.29 | 3506.19 2014-03-26 07:55:00 | 3506.02 | 3506.50 | 3505.82 | 3506.50 | 11.68 | 40952.19 | 3506.18 2014-03-26 07:56:00 | 3506.18 | 3510.00 | 3506.00 | 3510.00 | 76.11 | 267023.39 | 3508.25 2014-03-26 07:57:00 | 3510.00 | 3513.20 | 3509.90 | 3512.72 | 238.05 | 835769.10 | 3510.96 2014-03-26 07:58:00 | 3512.73 | 3512.81 | 3511.90 | 3512.28 | 11.34 | 39843.51 | 3512.30 2014-03-26 07:59:00 | 3512.11 | 3513.79 | 3512.11 | 3513.16 | 7.07 | 24827.93 | 3512.72 2014-03-26 08:00:00 | 3513.21 | 3513.80 | 3510.08 | 3511.84 | 138.46 | 486245.88 | 3511.81 2014-03-26 08:01:00 | 3510.84 | 3514.87 | 3510.09 | 3514.35 | 204.78 | 719245.73 | 3512.37 2014-03-26 08:02:00 | 3512.58 | 3514.57 | 3512.58 | 3513.62 | 64.47 | 226510.23 | 3513.69 2014-03-26 08:03:00 | 3513.66 | 3515.05 | 3513.66 | 3515.05 | 10.28 | 36123.16 | 3514.27 2014-03-26 08:04:00 | 3515.11 | 3517.30 | 3515.09 | 3516.02 | 78.95 | 277634.01 | 3516.40 2014-03-26 08:05:00 | 3516.04 | 3516.74 | 3515.39 | 3515.68 | 22.51 | 79161.83 | 3516.12 2014-03-26 08:06:00 | 3514.79 | 3516.00 | 3513.00 | 3515.01 | 56.24 | 197689.81 | 3515.05 2014-03-26 08:07:00 | 3515.14 | 3515.14 | 3515.00 | 3515.00 | 13.98 | 49129.64 | 3515.03 2014-03-26 08:08:00 | 3515.80 | 3517.03 | 3515.80 | 3516.54 | 7.76 | 27268.39 | 3516.23 2014-03-26 08:09:00 | 3516.30 | 3516.47 | 3515.27 | 3516.24 | 50.70 | 178258.09 | 3516.08 2014-03-26 08:10:00 | 3516.22 | 3520.00 | 3516.22 | 3520.00 | 67.43 | 237312.52 | 3519.29 2014-03-26 08:11:00 | 3520.00 | 3522.70 | 3519.45 | 3520.76 | 136.53 | 480762.47 | 3521.24 2014-03-26 08:12:00 | 3521.00 | 3521.67 | 3518.67 | 3520.85 | 51.01 | 179571.93 | 3520.47 2014-03-26 08:13:00 | 3519.09 | 3520.41 | 3519.00 | 3519.25 | 27.24 | 95883.56 | 3519.57 2014-03-26 08:14:00 | 3519.73 | 3519.80 | 3518.80 | 3518.80 | 5.02 | 17657.93 | 3519.62 2014-03-26 08:15:00 | 3519.98 | 3520.00 | 3517.60 | 3517.80 | 16.34 | 57494.86 | 3519.09 2014-03-26 08:16:00 | 3517.76 | 3518.66 | 3516.24 | 3518.08 | 237.04 | 833695.51 | 3517.18 2014-03-26 08:17:00 | 3517.76 | 3519.55 | 3516.59 | 3518.97 | 99.98 | 351706.39 | 3517.80 2014-03-26 08:18:00 | 3519.05 | 3519.99 | 3519.05 | 3519.99 | 15.53 | 54662.13 | 3519.78 2014-03-26 08:19:00 | 3519.81 | 3521.51 | 3519.78 | 3520.92 | 81.78 | 287919.48 | 3520.87 2014-03-26 08:20:00 | 3520.71 | 3521.00 | 3520.00 | 3520.92 | 7.44 | 26174.31 | 3520.42 2014-03-26 08:21:00 | 3520.66 | 3521.38 | 3520.00 | 3520.00 | 4.83 | 16999.66 | 3520.33 2014-03-26 08:22:00 | 3520.82 | 3520.83 | 3519.41 | 3520.08 | 7.56 | 26612.97 | 3520.23 2014-03-26 08:23:00 | 3519.56 | 3520.38 | 3518.15 | 3518.86 | 45.05 | 158571.75 | 3519.83 2014-03-26 08:24:00 | 3518.84 | 3518.84 | 3516.16 | 3516.53 | 79.30 | 278854.63 | 3516.67 2014-03-26 08:25:00 | 3516.76 | 3516.80 | 3516.12 | 3516.12 | 13.69 | 48137.96 | 3516.29 2014-03-26 08:26:00 | 3516.37 | 3516.38 | 3515.80 | 3516.19 | 15.55 | 54661.37 | 3516.10 2014-03-26 08:27:00 | 3516.19 | 3516.19 | 3515.39 | 3515.71 | 19.72 | 69347.49 | 3515.89 2014-03-26 08:28:00 | 3515.71 | 3517.12 | 3515.50 | 3516.96 | 173.86 | 611344.92 | 3516.29 2014-03-26 08:29:00 | 3516.96 | 3517.00 | 3515.56 | 3516.69 | 55.78 | 196131.64 | 3515.98 2014-03-26 08:30:00 | 3516.99 | 3519.13 | 3516.99 | 3518.12 | 43.13 | 151722.94 | 3518.21 2014-03-26 08:31:00 | 3517.91 | 3518.81 | 3517.36 | 3517.72 | 79.83 | 280864.78 | 3518.20 2014-03-26 08:32:00 | 3517.60 | 3518.92 | 3517.23 | 3518.22 | 79.09 | 278251.70 | 3518.17 2014-03-26 08:33:00 | 3517.68 | 3518.00 | 3516.45 | 3517.95 | 23.94 | 84221.48 | 3517.44 2014-03-26 08:34:00 | 3517.97 | 3517.99 | 3516.51 | 3517.29 | 10.88 | 38264.20 | 3517.25 2014-03-26 08:35:00 | 3517.29 | 3517.80 | 3516.68 | 3517.00 | 93.05 | 327274.03 | 3517.30 2014-03-26 08:36:00 | 3517.76 | 3517.76 | 3511.74 | 3516.78 | 13.48 | 47379.18 | 3514.78 2014-03-26 08:37:00 | 3516.00 | 3516.92 | 3512.21 | 3516.04 | 98.26 | 345382.51 | 3515.02 2014-03-26 08:38:00 | 3516.98 | 3518.00 | 3516.94 | 3517.98 | 5.25 | 18476.45 | 3517.31 2014-03-26 08:39:00 | 3517.98 | 3518.30 | 3516.94 | 3518.30 | 36.44 | 128175.97 | 3517.55 2014-03-26 08:40:00 | 3518.59 | 3522.00 | 3517.48 | 3519.65 | 81.79 | 287940.90 | 3520.36 2014-03-26 08:41:00 | 3520.05 | 3521.67 | 3513.43 | 3517.81 | 230.24 | 809776.20 | 3517.07 2014-03-26 08:42:00 | 3515.37 | 3518.97 | 3515.37 | 3518.70 | 218.28 | 767782.11 | 3517.40 2014-03-26 08:43:00 | 3517.87 | 3521.00 | 3517.87 | 3519.66 | 47.87 | 168441.63 | 3518.95 2014-03-26 08:44:00 | 3518.27 | 3519.60 | 3517.00 | 3518.92 | 133.22 | 468736.37 | 3518.46 2014-03-26 08:45:00 | 3518.86 | 3520.05 | 3517.00 | 3518.85 | 195.45 | 687738.85 | 3518.84 2014-03-26 08:46:00 | 3518.75 | 3518.75 | 3516.96 | 3518.00 | 9.90 | 34813.33 | 3517.56 2014-03-26 08:47:00 | 3518.00 | 3518.82 | 3517.73 | 3518.82 | 69.25 | 243624.34 | 3518.19 2014-03-26 08:48:00 | 3519.19 | 3519.74 | 3518.39 | 3519.11 | 13.99 | 49228.77 | 3518.85 2014-03-26 08:49:00 | 3519.07 | 3519.28 | 3518.38 | 3519.00 | 20.56 | 72347.69 | 3519.03 2014-03-26 08:50:00 | 3519.00 | 3520.02 | 3519.00 | 3519.37 | 13.60 | 47871.66 | 3519.46 2014-03-26 08:51:00 | 3519.06 | 3519.94 | 3518.96 | 3519.89 | 3.28 | 11537.57 | 3519.70 2014-03-26 08:52:00 | 3519.89 | 3523.50 | 3519.89 | 3521.24 | 94.24 | 331889.08 | 3521.86 2014-03-26 08:53:00 | 3521.25 | 3523.13 | 3521.00 | 3522.60 | 124.27 | 437689.20 | 3522.03 2014-03-26 08:54:00 | 3521.28 | 3522.85 | 3521.28 | 3522.00 | 42.75 | 150580.11 | 3522.26 2014-03-26 08:55:00 | 3522.00 | 3524.97 | 3522.00 | 3524.33 | 85.76 | 302159.44 | 3523.40 2014-03-26 08:56:00 | 3524.33 | 3525.00 | 3523.92 | 3523.92 | 24.06 | 84811.42 | 3524.70 2014-03-26 08:57:00 | 3523.86 | 3525.06 | 3523.86 | 3525.06 | 52.75 | 185938.05 | 3524.62 2014-03-26 08:58:00 | 3525.17 | 3525.17 | 3523.32 | 3523.56 | 14.49 | 51051.26 | 3524.18 2014-03-26 08:59:00 | 3523.54 | 3525.05 | 3523.00 | 3524.06 | 38.59 | 135978.54 | 3523.58 2014-03-26 09:00:00 | 3523.59 | 3525.00 | 3523.00 | 3523.38 | 89.81 | 316499.40 | 3523.98 2014-03-26 09:01:00 | 3523.10 | 3524.70 | 3523.10 | 3524.58 | 135.58 | 477767.66 | 3523.96 2014-03-26 09:02:00 | 3524.58 | 3525.32 | 3523.03 | 3525.30 | 22.74 | 80121.29 | 3523.98 2014-03-26 09:03:00 | 3525.55 | 3526.09 | 3523.84 | 3525.00 | 49.09 | 173051.09 | 3524.89 2014-03-26 09:04:00 | 3525.97 | 3530.00 | 3525.09 | 3530.00 | 72.40 | 255359.29 | 3527.06 2014-03-26 09:05:00 | 3528.00 | 3534.98 | 3528.00 | 3534.11 | 81.51 | 287905.48 | 3532.02 2014-03-26 09:06:00 | 3533.60 | 3537.80 | 3533.58 | 3537.80 | 83.08 | 293678.56 | 3534.80 2014-03-26 09:07:00 | 3538.00 | 3538.00 | 3532.66 | 3534.93 | 133.46 | 471919.75 | 3536.04 2014-03-26 09:08:00 | 3534.93 | 3537.95 | 3529.79 | 3530.83 | 109.36 | 386619.57 | 3535.42 2014-03-26 09:09:00 | 3529.56 | 3530.00 | 3527.17 | 3529.00 | 99.20 | 350032.06 | 3528.41 2014-03-26 09:10:00 | 3529.02 | 3529.09 | 3526.10 | 3526.69 | 46.57 | 164272.67 | 3527.36 2014-03-26 09:11:00 | 3526.00 | 3529.09 | 3526.00 | 3527.20 | 52.07 | 183669.47 | 3527.42 2014-03-26 09:12:00 | 3527.20 | 3528.24 | 3526.56 | 3527.22 | 101.93 | 359545.69 | 3527.48 2014-03-26 09:13:00 | 3527.31 | 3528.16 | 3525.00 | 3526.32 | 138.44 | 488264.97 | 3527.03 2014-03-26 09:14:00 | 3526.00 | 3528.05 | 3526.00 | 3527.21 | 53.81 | 189782.00 | 3526.96 2014-03-26 09:15:00 | 3527.53 | 3527.58 | 3527.46 | 3527.58 | 7.45 | 26266.12 | 3527.55 2014-03-26 09:16:00 | 3527.49 | 3530.00 | 3527.49 | 3530.00 | 15.11 | 53311.88 | 3527.78 2014-03-26 09:17:00 | 3530.00 | 3531.03 | 3527.72 | 3530.60 | 97.15 | 342859.26 | 3529.21 2014-03-26 09:18:00 | 3530.43 | 3535.21 | 3530.43 | 3535.05 | 115.32 | 407429.35 | 3533.19 2014-03-26 09:19:00 | 3535.06 | 3539.00 | 3535.06 | 3539.00 | 61.37 | 217121.52 | 3537.79 2014-03-26 09:20:00 | 3539.00 | 3541.99 | 3539.00 | 3541.00 | 67.10 | 237545.38 | 3540.43 2014-03-26 09:21:00 | 3541.00 | 3543.88 | 3540.14 | 3541.89 | 85.42 | 302541.33 | 3541.89 2014-03-26 09:22:00 | 3541.89 | 3545.00 | 3541.06 | 3545.00 | 53.04 | 187931.85 | 3543.28 2014-03-26 09:23:00 | 3545.00 | 3547.36 | 3539.02 | 3540.00 | 74.59 | 264299.43 | 3543.51 2014-03-26 09:24:00 | 3540.00 | 3542.62 | 3537.14 | 3539.17 | 151.76 | 537268.11 | 3540.13 2014-03-26 09:25:00 | 3537.42 | 3539.79 | 3537.10 | 3538.21 | 60.08 | 212610.78 | 3538.56 2014-03-26 09:26:00 | 3539.00 | 3540.09 | 3536.07 | 3536.09 | 103.36 | 365746.06 | 3538.56 2014-03-26 09:27:00 | 3536.09 | 3538.78 | 3536.09 | 3537.01 | 66.83 | 236400.58 | 3537.45 2014-03-26 09:28:00 | 3537.84 | 3540.90 | 3537.84 | 3538.99 | 69.61 | 246376.80 | 3539.29 2014-03-26 09:29:00 | 3539.80 | 3543.04 | 3538.98 | 3542.00 | 104.26 | 369218.66 | 3541.46 2014-03-26 09:30:00 | 3542.00 | 3543.90 | 3539.70 | 3539.97 | 39.72 | 140679.16 | 3542.13 2014-03-26 09:31:00 | 3539.97 | 3540.98 | 3538.14 | 3540.04 | 61.04 | 216060.51 | 3539.60 2014-03-26 09:32:00 | 3539.50 | 3543.00 | 3539.50 | 3541.74 | 31.60 | 111928.09 | 3541.69 2014-03-26 09:33:00 | 3541.00 | 3542.68 | 3538.00 | 3538.00 | 34.03 | 120459.94 | 3539.71 2014-03-26 09:34:00 | 3539.95 | 3540.00 | 3536.93 | 3537.72 | 104.87 | 371082.42 | 3538.40 2014-03-26 09:35:00 | 3537.72 | 3539.94 | 3537.05 | 3538.65 | 113.56 | 401795.59 | 3538.24 2014-03-26 09:36:00 | 3538.36 | 3542.00 | 3538.35 | 3540.05 | 48.86 | 172981.89 | 3540.14 2014-03-26 09:37:00 | 3540.90 | 3541.85 | 3540.00 | 3541.66 | 34.64 | 122637.70 | 3540.66 2014-03-26 09:38:00 | 3541.62 | 3545.31 | 3540.92 | 3545.31 | 55.62 | 197079.02 | 3543.50 2014-03-26 09:39:00 | 3545.31 | 3547.36 | 3545.00 | 3545.90 | 111.43 | 395133.02 | 3546.18 2014-03-26 09:40:00 | 3545.00 | 3550.00 | 3545.00 | 3548.07 | 100.45 | 356401.29 | 3548.15 2014-03-26 09:41:00 | 3548.10 | 3549.94 | 3548.07 | 3548.42 | 153.34 | 544192.87 | 3548.86 2014-03-26 09:42:00 | 3549.48 | 3551.55 | 3548.07 | 3550.00 | 146.15 | 518759.67 | 3549.60 2014-03-26 09:43:00 | 3550.00 | 3550.71 | 3546.14 | 3547.48 | 147.63 | 523860.36 | 3548.52 2014-03-26 09:44:00 | 3546.14 | 3548.07 | 3546.10 | 3547.96 | 43.46 | 154145.52 | 3546.92 2014-03-26 09:45:00 | 3546.60 | 3548.05 | 3546.22 | 3547.23 | 105.46 | 374066.25 | 3547.16 2014-03-26 09:46:00 | 3547.23 | 3547.23 | 3546.00 | 3546.07 | 31.10 | 110301.85 | 3546.34 2014-03-26 09:47:00 | 3546.05 | 3547.99 | 3545.90 | 3547.48 | 55.33 | 196229.35 | 3546.40 2014-03-26 09:48:00 | 3547.88 | 3553.00 | 3547.71 | 3551.32 | 109.55 | 388868.61 | 3549.72 2014-03-26 09:49:00 | 3550.37 | 3553.98 | 3550.35 | 3553.15 | 95.53 | 339339.93 | 3552.11 2014-03-26 09:50:00 | 3553.49 | 3557.58 | 3553.49 | 3555.65 | 89.42 | 317973.97 | 3556.12 2014-03-26 09:51:00 | 3555.65 | 3558.00 | 3552.38 | 3558.00 | 123.21 | 438025.90 | 3555.00 2014-03-26 09:52:00 | 3557.69 | 3565.00 | 3556.15 | 3564.98 | 176.93 | 629719.99 | 3559.21 2014-03-26 09:53:00 | 3564.77 | 3564.91 | 3557.00 | 3559.96 | 158.46 | 564384.38 | 3561.62 2014-03-26 09:54:00 | 3559.03 | 3562.00 | 3557.00 | 3559.78 | 192.25 | 684132.41 | 3558.59 2014-03-26 09:55:00 | 3558.70 | 3560.00 | 3557.00 | 3557.60 | 146.39 | 520913.26 | 3558.52 2014-03-26 09:56:00 | 3557.60 | 3557.60 | 3549.00 | 3550.14 | 161.46 | 573480.88 | 3551.93 2014-03-26 09:57:00 | 3552.71 | 3553.80 | 3550.18 | 3553.00 | 149.65 | 531534.00 | 3551.90 2014-03-26 09:58:00 | 3553.18 | 3555.00 | 3553.00 | 3554.45 | 45.75 | 162587.37 | 3553.90 2014-03-26 09:59:00 | 3554.43 | 3554.89 | 3548.97 | 3551.71 | 90.51 | 321472.52 | 3551.99 2014-03-26 10:00:00 | 3553.00 | 3553.00 | 3549.12 | 3550.71 | 116.53 | 413783.58 | 3550.85 2014-03-26 10:01:00 | 3549.31 | 3550.71 | 3548.81 | 3549.94 | 92.80 | 329393.53 | 3549.69 2014-03-26 10:02:00 | 3549.69 | 3552.00 | 3549.26 | 3552.00 | 25.49 | 90483.65 | 3550.19 2014-03-26 10:03:00 | 3552.00 | 3555.00 | 3552.00 | 3554.60 | 92.19 | 327596.16 | 3553.68 2014-03-26 10:04:00 | 3554.28 | 3555.00 | 3553.32 | 3554.03 | 41.61 | 147875.52 | 3553.93 2014-03-26 10:05:00 | 3554.00 | 3554.42 | 3553.80 | 3554.00 | 28.51 | 101328.57 | 3554.02 2014-03-26 10:06:00 | 3553.98 | 3554.41 | 3553.00 | 3554.00 | 26.04 | 92537.10 | 3553.52 2014-03-26 10:07:00 | 3553.99 | 3554.42 | 3552.72 | 3554.42 | 34.92 | 124083.52 | 3553.16 2014-03-26 10:08:00 | 3554.50 | 3557.20 | 3554.42 | 3556.33 | 75.40 | 268065.65 | 3555.48 2014-03-26 10:09:00 | 3556.48 | 3559.00 | 3555.48 | 3559.00 | 77.34 | 275082.19 | 3556.97 2014-03-26 10:10:00 | 3558.38 | 3565.00 | 3558.38 | 3564.00 | 110.38 | 393146.03 | 3561.82 2014-03-26 10:11:00 | 3563.08 | 3563.99 | 3557.98 | 3559.58 | 75.55 | 269045.66 | 3561.40 2014-03-26 10:12:00 | 3559.13 | 3563.00 | 3559.13 | 3561.34 | 154.01 | 548509.15 | 3561.52 2014-03-26 10:13:00 | 3561.80 | 3562.90 | 3559.59 | 3559.88 | 34.89 | 124250.93 | 3561.63 2014-03-26 10:14:00 | 3559.59 | 3559.88 | 3558.20 | 3558.60 | 118.96 | 423352.27 | 3558.78 2014-03-26 10:15:00 | 3558.98 | 3559.40 | 3557.96 | 3557.99 | 23.84 | 84851.04 | 3558.74 2014-03-26 10:16:00 | 3557.99 | 3560.00 | 3557.98 | 3559.49 | 25.63 | 91224.31 | 3558.86 2014-03-26 10:17:00 | 3559.97 | 3562.00 | 3558.40 | 3559.00 | 32.21 | 114664.57 | 3560.13 2014-03-26 10:18:00 | 3559.41 | 3559.92 | 3557.00 | 3557.06 | 41.07 | 146121.02 | 3558.29 2014-03-26 10:19:00 | 3557.04 | 3558.82 | 3556.74 | 3558.00 | 107.02 | 380712.81 | 3557.33 2014-03-26 10:20:00 | 3558.20 | 3558.20 | 3555.00 | 3555.00 | 50.23 | 178616.38 | 3555.69 2014-03-26 10:21:00 | 3554.62 | 3554.62 | 3552.08 | 3552.08 | 15.84 | 56263.53 | 3552.89 2014-03-26 10:22:00 | 3552.63 | 3552.63 | 3549.47 | 3549.47 | 23.40 | 83103.67 | 3550.98 2014-03-26 10:23:00 | 3549.06 | 3552.72 | 3547.00 | 3548.82 | 50.88 | 180594.84 | 3549.15 2014-03-26 10:24:00 | 3548.07 | 3553.00 | 3547.91 | 3550.42 | 111.51 | 395932.07 | 3550.80 2014-03-26 10:25:00 | 3550.42 | 3552.00 | 3549.24 | 3551.00 | 27.08 | 96150.87 | 3550.62 2014-03-26 10:26:00 | 3550.08 | 3551.61 | 3548.04 | 3548.86 | 53.24 | 188996.83 | 3549.90 2014-03-26 10:27:00 | 3548.02 | 3550.00 | 3546.10 | 3546.76 | 140.37 | 497989.19 | 3547.79 2014-03-26 10:28:00 | 3547.00 | 3549.32 | 3547.00 | 3549.32 | 83.68 | 296876.26 | 3547.88 2014-03-26 10:29:00 | 3547.27 | 3549.98 | 3543.00 | 3545.06 | 169.37 | 600600.42 | 3546.15 2014-03-26 10:30:00 | 3545.01 | 3547.88 | 3544.06 | 3547.88 | 31.51 | 111699.40 | 3544.77 2014-03-26 10:31:00 | 3548.25 | 3548.96 | 3546.10 | 3548.47 | 64.89 | 230187.50 | 3547.51 2014-03-26 10:32:00 | 3548.47 | 3550.00 | 3545.96 | 3546.53 | 44.93 | 159368.76 | 3547.05 2014-03-26 10:33:00 | 3547.53 | 3550.00 | 3547.50 | 3549.90 | 67.69 | 240241.93 | 3549.20 2014-03-26 10:34:00 | 3550.05 | 3553.14 | 3550.05 | 3552.66 | 47.86 | 170004.78 | 3552.20 2014-03-26 10:35:00 | 3550.98 | 3553.33 | 3549.84 | 3550.86 | 88.16 | 313083.10 | 3551.27 2014-03-26 10:36:00 | 3550.82 | 3551.59 | 3549.97 | 3551.59 | 14.14 | 50202.99 | 3550.93 2014-03-26 10:37:00 | 3551.60 | 3553.72 | 3550.64 | 3553.00 | 31.93 | 113415.01 | 3551.99 2014-03-26 10:38:00 | 3553.72 | 3554.17 | 3550.08 | 3551.15 | 67.30 | 239077.98 | 3552.47 2014-03-26 10:39:00 | 3551.05 | 3553.91 | 3550.11 | 3553.22 | 179.97 | 639220.84 | 3551.80 2014-03-26 10:40:00 | 3552.93 | 3553.34 | 3550.83 | 3551.88 | 232.03 | 824093.45 | 3551.62 2014-03-26 10:41:00 | 3551.77 | 3552.99 | 3550.79 | 3552.85 | 249.25 | 885325.65 | 3552.00 2014-03-26 10:42:00 | 3552.75 | 3552.95 | 3550.96 | 3551.36 | 153.02 | 543525.95 | 3552.06 2014-03-26 10:43:00 | 3550.85 | 3551.80 | 3549.98 | 3551.14 | 23.72 | 84216.66 | 3550.30 2014-03-26 10:44:00 | 3549.60 | 3551.71 | 3549.33 | 3549.51 | 195.84 | 695324.29 | 3550.40 2014-03-26 10:45:00 | 3548.91 | 3548.91 | 3546.10 | 3546.10 | 38.62 | 136974.89 | 3547.01 2014-03-26 10:46:00 | 3546.05 | 3546.05 | 3544.02 | 3544.92 | 51.94 | 184148.96 | 3545.35 2014-03-26 10:47:00 | 3544.92 | 3546.00 | 3544.02 | 3545.92 | 46.64 | 165328.10 | 3544.85 2014-03-26 10:48:00 | 3545.91 | 3549.00 | 3545.91 | 3549.00 | 152.02 | 539277.77 | 3547.32 2014-03-26 10:49:00 | 3548.92 | 3549.63 | 3547.98 | 3549.56 | 22.59 | 80170.14 | 3549.08 2014-03-26 10:50:00 | 3549.80 | 3550.54 | 3549.77 | 3550.54 | 26.64 | 94572.02 | 3550.00 2014-03-26 10:51:00 | 3551.27 | 3555.18 | 3551.27 | 3555.00 | 93.49 | 332117.63 | 3552.55 2014-03-26 10:52:00 | 3556.37 | 3558.39 | 3554.02 | 3556.45 | 283.22 | 1007231.51 | 3556.31 2014-03-26 10:53:00 | 3557.76 | 3558.94 | 3552.90 | 3555.06 | 78.62 | 279660.43 | 3557.30 2014-03-26 10:54:00 | 3556.50 | 3557.39 | 3552.47 | 3554.22 | 358.79 | 1275225.04 | 3554.20 2014-03-26 10:55:00 | 3555.26 | 3555.67 | 3552.98 | 3553.00 | 125.65 | 446612.30 | 3554.53 2014-03-26 10:56:00 | 3552.94 | 3553.55 | 3549.77 | 3550.96 | 163.40 | 580312.06 | 3551.52 2014-03-26 10:57:00 | 3551.52 | 3553.55 | 3550.41 | 3553.02 | 291.06 | 1033892.53 | 3552.21 2014-03-26 10:58:00 | 3553.04 | 3554.90 | 3553.04 | 3553.24 | 98.92 | 351555.05 | 3553.83 2014-03-26 10:59:00 | 3553.31 | 3554.00 | 3550.68 | 3552.96 | 98.75 | 350744.50 | 3551.70 2014-03-26 11:00:00 | 3552.30 | 3552.98 | 3550.68 | 3550.92 | 172.11 | 611364.35 | 3552.23 2014-03-26 11:01:00 | 3551.54 | 3552.00 | 3550.62 | 3551.06 | 56.60 | 200990.01 | 3551.12 2014-03-26 11:02:00 | 3550.58 | 3550.58 | 3548.79 | 3548.79 | 16.74 | 59415.61 | 3549.96 2014-03-26 11:03:00 | 3548.54 | 3549.02 | 3547.13 | 3547.94 | 54.10 | 191934.12 | 3548.09 2014-03-26 11:04:00 | 3547.88 | 3550.32 | 3547.66 | 3548.25 | 157.82 | 560095.20 | 3549.06 2014-03-26 11:05:00 | 3548.32 | 3548.32 | 3547.65 | 3547.65 | 13.57 | 48146.38 | 3548.00 2014-03-26 11:06:00 | 3547.65 | 3548.24 | 3547.65 | 3548.24 | 5.81 | 20628.20 | 3548.02 2014-03-26 11:07:00 | 3548.38 | 3549.03 | 3547.84 | 3547.84 | 20.01 | 71007.20 | 3548.59 2014-03-26 11:08:00 | 3547.30 | 3547.84 | 3547.28 | 3547.68 | 13.52 | 47945.97 | 3547.61 2014-03-26 11:09:00 | 3547.83 | 3547.83 | 3547.45 | 3547.50 | 9.65 | 34224.05 | 3547.64 2014-03-26 11:10:00 | 3547.39 | 3547.39 | 3545.62 | 3546.02 | 29.02 | 102894.56 | 3546.25 2014-03-26 11:11:00 | 3547.00 | 3547.00 | 3545.00 | 3545.22 | 105.00 | 372315.34 | 3545.93 2014-03-26 11:12:00 | 3545.70 | 3547.00 | 3545.00 | 3545.93 | 201.79 | 715500.71 | 3545.79 2014-03-26 11:13:00 | 3546.30 | 3546.50 | 3545.35 | 3545.89 | 37.82 | 134123.06 | 3546.17 2014-03-26 11:14:00 | 3545.12 | 3547.78 | 3545.12 | 3547.78 | 126.04 | 447015.90 | 3546.73 2014-03-26 11:15:00 | 3548.45 | 3551.00 | 3548.45 | 3550.79 | 4.87 | 17286.13 | 3550.24 2014-03-26 11:16:00 | 3551.09 | 3552.00 | 3547.62 | 3549.19 | 174.90 | 620721.99 | 3549.01 2014-03-26 11:17:00 | 3548.01 | 3550.00 | 3548.01 | 3550.00 | 156.70 | 556114.95 | 3549.01 2014-03-26 11:18:00 | 3550.09 | 3551.00 | 3550.09 | 3551.00 | 1.73 | 6135.18 | 3550.45 2014-03-26 11:19:00 | 3550.26 | 3550.88 | 3549.89 | 3549.89 | 11.25 | 39951.46 | 3550.29 2014-03-26 11:20:00 | 3549.86 | 3551.00 | 3548.67 | 3550.06 | 113.30 | 402158.68 | 3549.60 2014-03-26 11:21:00 | 3550.00 | 3550.81 | 3549.01 | 3549.65 | 36.86 | 130858.08 | 3549.85 2014-03-26 11:22:00 | 3549.65 | 3549.94 | 3548.75 | 3548.94 | 46.54 | 165185.80 | 3549.18 2014-03-26 11:23:00 | 3548.65 | 3550.00 | 3548.65 | 3549.41 | 18.40 | 65315.77 | 3549.38 2014-03-26 11:24:00 | 3549.41 | 3551.25 | 3549.41 | 3550.27 | 38.24 | 135780.91 | 3550.38 2014-03-26 11:25:00 | 3550.25 | 3551.14 | 3550.17 | 3551.14 | 13.42 | 47633.11 | 3550.47 2014-03-26 11:26:00 | 3551.14 | 3553.00 | 3550.10 | 3552.06 | 55.02 | 195404.21 | 3551.51 2014-03-26 11:27:00 | 3552.14 | 3554.98 | 3551.56 | 3553.12 | 192.56 | 684127.81 | 3552.82 2014-03-26 11:28:00 | 3553.83 | 3555.26 | 3553.38 | 3553.80 | 123.95 | 440556.04 | 3554.36 2014-03-26 11:29:00 | 3553.38 | 3555.31 | 3553.38 | 3555.31 | 40.43 | 143720.50 | 3554.80 2014-03-26 11:30:00 | 3555.86 | 3558.00 | 3555.86 | 3557.13 | 47.83 | 170150.38 | 3557.18 2014-03-26 11:31:00 | 3557.99 | 3557.99 | 3557.01 | 3557.01 | 12.15 | 43228.67 | 3557.62 2014-03-26 11:32:00 | 3557.01 | 3557.01 | 3556.01 | 3556.01 | 43.77 | 155649.63 | 3556.24 2014-03-26 11:33:00 | 3556.03 | 3556.34 | 3555.96 | 3555.96 | 34.64 | 123174.22 | 3556.04 2014-03-26 11:34:00 | 3555.96 | 3555.96 | 3553.06 | 3553.50 | 77.24 | 274574.14 | 3554.96 2014-03-26 11:35:00 | 3553.44 | 3555.28 | 3553.44 | 3554.18 | 74.78 | 265809.77 | 3554.65 2014-03-26 11:36:00 | 3554.76 | 3555.30 | 3554.18 | 3554.30 | 256.81 | 912932.18 | 3554.85 2014-03-26 11:37:00 | . | . | . | . | . | . | . 2014-03-26 11:38:00 | 3554.50 | 3555.88 | 3554.36 | 3555.31 | 13.18 | 46849.26 | 3554.57 2014-03-26 11:39:00 | 3555.28 | 3556.03 | 3554.71 | 3556.03 | 85.77 | 304992.99 | 3555.77 2014-03-26 11:40:00 | 3556.03 | 3556.03 | 3555.56 | 3556.03 | 30.61 | 108831.14 | 3555.99 2014-03-26 11:41:00 | 3556.03 | 3557.00 | 3555.88 | 3556.04 | 84.86 | 301789.43 | 3556.28 2014-03-26 11:42:00 | 3556.99 | 3558.63 | 3556.99 | 3558.25 | 32.46 | 115492.33 | 3557.77 2014-03-26 11:43:00 | 3558.20 | 3558.60 | 3558.20 | 3558.60 | 24.36 | 86682.57 | 3558.25 2014-03-26 11:44:00 | 3558.65 | 3560.90 | 3558.65 | 3560.90 | 63.81 | 227165.38 | 3559.92 2014-03-26 11:45:00 | 3560.99 | 3564.86 | 3560.99 | 3564.58 | 121.11 | 431584.03 | 3563.69 2014-03-26 11:46:00 | 3563.06 | 3569.81 | 3563.06 | 3568.18 | 144.74 | 516066.76 | 3565.45 2014-03-26 11:47:00 | 3569.22 | 3569.99 | 3567.29 | 3567.95 | 249.61 | 890842.93 | 3568.94 2014-03-26 11:48:00 | 3568.81 | 3570.00 | 3567.84 | 3568.90 | 49.03 | 174986.80 | 3568.83 2014-03-26 11:49:00 | 3568.48 | 3568.48 | 3565.10 | 3567.59 | 216.11 | 770744.12 | 3566.44 2014-03-26 11:50:00 | 3566.22 | 3569.99 | 3566.00 | 3567.71 | 81.74 | 291716.52 | 3568.66 2014-03-26 11:51:00 | 3567.45 | 3570.00 | 3567.45 | 3569.97 | 124.31 | 443637.49 | 3568.86 2014-03-26 11:52:00 | 3569.97 | 3569.97 | 3566.10 | 3567.74 | 203.73 | 726957.10 | 3568.24 2014-03-26 11:53:00 | 3568.76 | 3569.15 | 3565.54 | 3565.54 | 86.21 | 307491.63 | 3566.94 2014-03-26 11:54:00 | 3565.50 | 3569.00 | 3565.00 | 3566.61 | 276.43 | 986033.35 | 3567.00 2014-03-26 11:55:00 | 3567.02 | 3569.56 | 3567.02 | 3569.38 | 74.54 | 265990.47 | 3568.62 2014-03-26 11:56:00 | 3569.04 | 3569.99 | 3568.16 | 3569.02 | 41.99 | 149858.50 | 3569.33 2014-03-26 11:57:00 | 3569.00 | 3570.00 | 3569.00 | 3570.00 | 73.52 | 262434.15 | 3569.46 2014-03-26 11:58:00 | 3570.00 | 3574.92 | 3569.30 | 3574.92 | 106.86 | 381778.66 | 3572.73 2014-03-26 11:59:00 | 3574.63 | 3578.80 | 3573.45 | 3575.05 | 111.25 | 397788.78 | 3575.76 2014-03-26 12:00:00 | 3575.51 | 3579.65 | 3575.00 | 3579.00 | 230.75 | 825600.89 | 3577.89 2014-03-26 12:01:00 | 3578.78 | 3584.99 | 3577.47 | 3584.98 | 286.29 | 1025118.10 | 3580.67 2014-03-26 12:02:00 | 3585.00 | 3586.40 | 3581.91 | 3584.87 | 130.07 | 466268.35 | 3584.80 2014-03-26 12:03:00 | 3585.00 | 3586.37 | 3576.16 | 3581.35 | 315.32 | 1129725.82 | 3582.77 2014-03-26 12:04:00 | 3582.62 | 3583.56 | 3580.15 | 3581.40 | 261.49 | 936424.09 | 3581.15 2014-03-26 12:05:00 | 3581.88 | 3585.00 | 3580.18 | 3584.98 | 137.23 | 491715.87 | 3583.13 2014-03-26 12:06:00 | 3584.95 | 3587.98 | 3584.95 | 3586.56 | 151.51 | 543450.63 | 3587.01 2014-03-26 12:07:00 | 3586.56 | 3587.79 | 3584.02 | 3584.98 | 81.23 | 291335.54 | 3586.42 2014-03-26 12:08:00 | 3585.00 | 3586.00 | 3583.00 | 3583.96 | 29.85 | 107002.04 | 3584.90 2014-03-26 12:09:00 | 3583.96 | 3586.00 | 3582.00 | 3582.00 | 259.36 | 929775.48 | 3584.87 2014-03-26 12:10:00 | 3582.00 | 3582.02 | 3575.12 | 3579.78 | 308.67 | 1104544.17 | 3578.44 2014-03-26 12:11:00 | 3578.19 | 3584.00 | 3578.07 | 3583.64 | 176.35 | 631468.73 | 3580.85 2014-03-26 12:12:00 | 3582.62 | 3585.00 | 3582.00 | 3582.60 | 110.83 | 397158.29 | 3583.65 2014-03-26 12:13:00 | 3582.60 | 3585.00 | 3581.00 | 3581.10 | 129.33 | 463423.98 | 3583.32 2014-03-26 12:14:00 | 3581.00 | 3581.96 | 3578.14 | 3580.17 | 206.98 | 740865.35 | 3579.49 2014-03-26 12:15:00 | 3581.97 | 3582.00 | 3580.30 | 3580.49 | 220.61 | 790069.11 | 3581.28 2014-03-26 12:16:00 | 3580.10 | 3581.90 | 3577.54 | 3579.05 | 217.00 | 776848.36 | 3579.96 2014-03-26 12:17:00 | 3578.88 | 3580.00 | 3578.00 | 3580.00 | 108.38 | 387896.81 | 3579.18 2014-03-26 12:18:00 | 3580.00 | 3580.74 | 3578.00 | 3580.10 | 168.90 | 604527.85 | 3579.29 2014-03-26 12:19:00 | 3580.68 | 3580.70 | 3578.12 | 3579.02 | 297.36 | 1064359.01 | 3579.34 2014-03-26 12:20:00 | 3579.16 | 3581.00 | 3575.00 | 3576.62 | 106.04 | 379366.84 | 3577.48 2014-03-26 12:21:00 | 3577.14 | 3583.00 | 3575.00 | 3576.74 | 289.14 | 1034537.39 | 3577.96 2014-03-26 12:22:00 | 3576.84 | 3579.66 | 3575.00 | 3576.32 | 256.55 | 917561.83 | 3576.60 2014-03-26 12:23:00 | 3575.50 | 3577.21 | 3571.04 | 3573.54 | 304.47 | 1088107.01 | 3573.82 2014-03-26 12:24:00 | 3572.13 | 3574.99 | 3571.01 | 3573.13 | 252.14 | 900844.05 | 3572.86 2014-03-26 12:25:00 | 3573.14 | 3576.00 | 3573.14 | 3575.00 | 313.11 | 1119165.44 | 3574.34 2014-03-26 12:26:00 | 3575.99 | 3577.84 | 3575.04 | 3575.13 | 280.11 | 1001951.20 | 3577.00 2014-03-26 12:27:00 | 3576.05 | 3579.98 | 3571.86 | 3575.53 | 324.28 | 1159857.63 | 3576.71 2014-03-26 12:28:00 | 3577.53 | 3578.81 | 3574.87 | 3577.99 | 131.42 | 470080.36 | 3576.82 2014-03-26 12:29:00 | 3577.99 | 3579.00 | 3575.00 | 3575.19 | 308.14 | 1102380.45 | 3577.59 2014-03-26 12:30:00 | 3576.84 | 3576.94 | 3572.42 | 3575.57 | 305.66 | 1092605.80 | 3574.54 2014-03-26 12:31:00 | 3575.43 | 3576.17 | 3573.24 | 3575.48 | 276.77 | 989483.70 | 3575.09 2014-03-26 12:32:00 | 3574.64 | 3576.13 | 3573.36 | 3573.66 | 178.31 | 637436.25 | 3574.98 2014-03-26 12:33:00 | 3573.31 | 3577.00 | 3573.31 | 3576.56 | 256.50 | 917128.19 | 3575.60 2014-03-26 12:34:00 | 3576.56 | 3576.84 | 3574.00 | 3575.00 | 178.20 | 637016.21 | 3574.77 2014-03-26 12:35:00 | 3574.19 | 3574.94 | 3572.30 | 3572.54 | 32.01 | 114362.12 | 3572.92 2014-03-26 12:36:00 | 3572.40 | 3574.00 | 3572.29 | 3572.29 | 33.26 | 118835.38 | 3573.14 2014-03-26 12:37:00 | 3572.29 | 3572.29 | 3571.14 | 3571.96 | 4.38 | 15644.36 | 3571.77 2014-03-26 12:38:00 | 3571.82 | 3572.02 | 3570.70 | 3571.00 | 47.00 | 167865.86 | 3571.31 2014-03-26 12:39:00 | 3570.94 | 3575.00 | 3570.94 | 3573.32 | 314.13 | 1122254.57 | 3572.63 2014-03-26 12:40:00 | 3573.38 | 3573.38 | 3571.00 | 3571.00 | 214.73 | 766968.46 | 3571.76 2014-03-26 12:41:00 | 3570.96 | 3572.38 | 3570.90 | 3571.24 | 135.85 | 485216.33 | 3571.65 2014-03-26 12:42:00 | 3572.00 | 3574.38 | 3571.00 | 3573.59 | 231.95 | 828626.72 | 3572.51 2014-03-26 12:43:00 | 3572.09 | 3574.04 | 3571.26 | 3573.00 | 262.94 | 939404.43 | 3572.72 2014-03-26 12:44:00 | 3573.00 | 3574.18 | 3571.22 | 3572.79 | 436.82 | 1560646.80 | 3572.78 2014-03-26 12:45:00 | 3572.52 | 3574.36 | 3572.11 | 3574.36 | 182.13 | 650813.08 | 3573.27 2014-03-26 12:46:00 | 3574.04 | 3575.29 | 3574.02 | 3574.94 | 60.42 | 215983.19 | 3574.82 2014-03-26 12:47:00 | 3574.21 | 3575.35 | 3574.04 | 3574.10 | 140.23 | 501308.16 | 3574.87 2014-03-26 12:48:00 | 3574.16 | 3577.00 | 3572.96 | 3574.06 | 288.80 | 1032243.06 | 3574.25 2014-03-26 12:49:00 | 3573.31 | 3576.89 | 3573.16 | 3574.31 | 244.75 | 874846.20 | 3574.43 2014-03-26 12:50:00 | 3573.31 | 3574.70 | 3573.16 | 3573.26 | 205.10 | 733015.10 | 3573.97 2014-03-26 12:51:00 | 3573.15 | 3573.26 | 3571.30 | 3571.30 | 193.56 | 691391.51 | 3571.96 2014-03-26 12:52:00 | 3571.36 | 3572.30 | 3571.32 | 3571.40 | 8.45 | 30164.92 | 3571.50 2014-03-26 12:53:00 | 3571.40 | 3573.96 | 3571.40 | 3573.47 | 116.09 | 414814.82 | 3573.19 2014-03-26 12:54:00 | 3573.45 | 3573.75 | 3571.38 | 3571.58 | 88.83 | 317359.41 | 3572.82 2014-03-26 12:55:00 | 3571.40 | 3572.00 | 3571.14 | 3571.78 | 7.63 | 27254.99 | 3571.61 2014-03-26 12:56:00 | 3572.00 | 3572.80 | 3571.30 | 3572.65 | 252.18 | 900795.13 | 3572.03 2014-03-26 12:57:00 | 3572.00 | 3572.57 | 3571.14 | 3571.98 | 20.73 | 74053.78 | 3572.13 2014-03-26 12:58:00 | 3572.00 | 3572.54 | 3571.52 | 3572.10 | 16.46 | 58792.66 | 3572.07 2014-03-26 12:59:00 | 3572.22 | 3574.00 | 3571.95 | 3573.43 | 70.80 | 252950.54 | 3572.90 2014-03-26 13:00:00 | 3572.85 | 3573.89 | 3571.96 | 3572.07 | 121.65 | 434633.59 | 3572.70 2014-03-26 13:01:00 | 3572.28 | 3572.28 | 3572.28 | 3572.28 | 0.05 | 178.61 | 3572.28 2014-03-26 13:02:00 | 3572.88 | 3573.04 | 3572.88 | 3573.04 | 15.97 | 57052.41 | 3572.92 2014-03-26 13:03:00 | 3573.70 | 3574.99 | 3573.22 | 3574.97 | 14.64 | 52308.92 | 3573.99 2014-03-26 13:04:00 | 3575.05 | 3582.40 | 3575.05 | 3580.05 | 176.12 | 630279.65 | 3578.69 2014-03-26 13:05:00 | 3580.99 | 3585.00 | 3580.00 | 3584.95 | 156.95 | 562284.92 | 3582.66 2014-03-26 13:06:00 | 3584.86 | 3589.00 | 3584.80 | 3588.74 | 133.95 | 480407.66 | 3586.60 2014-03-26 13:07:00 | 3588.76 | 3592.95 | 3588.00 | 3590.88 | 174.14 | 625240.60 | 3590.53 2014-03-26 13:08:00 | 3591.48 | 3594.99 | 3590.01 | 3594.02 | 234.85 | 843638.46 | 3592.24 2014-03-26 13:09:00 | 3594.02 | 3598.00 | 3594.00 | 3594.98 | 216.89 | 780002.72 | 3596.24 2014-03-26 13:10:00 | 3594.98 | 3598.66 | 3590.28 | 3594.99 | 233.68 | 840052.11 | 3594.82 2014-03-26 13:11:00 | 3595.00 | 3605.00 | 3594.03 | 3599.68 | 340.78 | 1227272.69 | 3601.32 2014-03-26 13:12:00 | 3599.51 | 3603.90 | 3597.91 | 3601.74 | 274.28 | 987255.17 | 3599.44 2014-03-26 13:13:00 | 3603.06 | 3603.57 | 3597.00 | 3598.21 | 396.18 | 1426239.53 | 3599.95 2014-03-26 13:14:00 | 3598.69 | 3600.00 | 3585.00 | 3592.68 | 281.71 | 1013096.73 | 3596.20 2014-03-26 13:15:00 | 3591.69 | 3600.00 | 3591.30 | 3594.53 | 275.46 | 990624.88 | 3596.23 2014-03-26 13:16:00 | 3597.33 | 3597.85 | 3593.00 | 3593.00 | 332.19 | 1194629.05 | 3596.19 2014-03-26 13:17:00 | 3593.82 | 3593.82 | 3586.12 | 3589.94 | 226.13 | 811842.28 | 3590.16 2014-03-26 13:18:00 | 3587.78 | 3592.98 | 3586.25 | 3590.48 | 396.19 | 1421867.61 | 3588.90 2014-03-26 13:19:00 | 3591.45 | 3593.00 | 3588.00 | 3588.45 | 106.29 | 381697.89 | 3591.03 2014-03-26 13:20:00 | 3588.91 | 3591.98 | 3588.00 | 3588.22 | 293.25 | 1052614.74 | 3589.54 2014-03-26 13:21:00 | 3588.15 | 3590.37 | 3588.15 | 3590.00 | 42.20 | 151494.20 | 3589.74 2014-03-26 13:22:00 | 3590.00 | 3595.50 | 3590.00 | 3595.09 | 102.90 | 369758.77 | 3593.41 2014-03-26 13:23:00 | 3595.62 | 3598.45 | 3595.01 | 3597.00 | 343.06 | 1233954.16 | 3596.93 2014-03-26 13:24:00 | 3598.21 | 3599.22 | 3596.43 | 3599.00 | 89.44 | 321806.78 | 3597.86 2014-03-26 13:25:00 | 3598.60 | 3599.00 | 3596.41 | 3597.02 | 289.13 | 1040232.82 | 3597.77 2014-03-26 13:26:00 | 3597.00 | 3598.22 | 3593.13 | 3598.22 | 174.64 | 627853.18 | 3595.23 2014-03-26 13:27:00 | 3598.24 | 3600.00 | 3596.31 | 3598.84 | 181.62 | 653477.80 | 3597.97 2014-03-26 13:28:00 | 3597.10 | 3599.15 | 3596.77 | 3597.96 | 110.95 | 399179.01 | 3597.80 2014-03-26 13:29:00 | 3596.98 | 3597.00 | 3594.96 | 3597.00 | 111.20 | 399867.34 | 3596.09 2014-03-26 13:30:00 | 3597.00 | 3599.56 | 3596.25 | 3599.26 | 175.42 | 631035.81 | 3597.35 2014-03-26 13:31:00 | 3599.56 | 3603.29 | 3596.20 | 3599.00 | 156.60 | 563815.44 | 3600.26 2014-03-26 13:32:00 | 3599.00 | 3605.11 | 3597.11 | 3605.00 | 305.08 | 1098944.57 | 3602.19 2014-03-26 13:33:00 | 3603.91 | 3613.00 | 3603.28 | 3612.96 | 254.10 | 916730.19 | 3607.82 2014-03-26 13:34:00 | 3610.06 | 3614.69 | 3610.06 | 3614.69 | 166.04 | 599797.85 | 3612.43 2014-03-26 13:35:00 | 3614.90 | 3615.02 | 3606.00 | 3607.13 | 157.03 | 567247.58 | 3612.31 2014-03-26 13:36:00 | 3606.82 | 3609.32 | 3600.00 | 3602.73 | 323.34 | 1165405.43 | 3604.27 2014-03-26 13:37:00 | 3604.72 | 3605.00 | 3600.00 | 3603.00 | 343.63 | 1238141.66 | 3603.11 2014-03-26 13:38:00 | 3603.04 | 3609.80 | 3600.37 | 3605.00 | 284.66 | 1025878.75 | 3603.84 2014-03-26 13:39:00 | 3604.62 | 3605.00 | 3600.00 | 3600.00 | 199.69 | 719124.43 | 3601.22 2014-03-26 13:40:00 | 3600.00 | 3600.01 | 3593.00 | 3594.18 | 259.86 | 934432.47 | 3595.89 2014-03-26 13:41:00 | 3594.18 | 3618.00 | 3592.50 | 3600.01 | 293.85 | 1058181.94 | 3601.07 2014-03-26 13:42:00 | 3600.03 | 3606.00 | 3600.01 | 3602.91 | 212.78 | 766702.77 | 3603.20 2014-03-26 13:43:00 | 3602.53 | 3605.98 | 3600.14 | 3602.57 | 271.27 | 977436.71 | 3603.12 2014-03-26 13:44:00 | 3602.06 | 3602.97 | 3597.09 | 3598.69 | 288.66 | 1039297.29 | 3600.42 2014-03-26 13:45:00 | 3597.34 | 3600.76 | 3597.34 | 3598.48 | 222.08 | 799257.97 | 3599.01 2014-03-26 13:46:00 | 3598.55 | 3599.08 | 3594.98 | 3596.00 | 245.09 | 881492.18 | 3596.64 2014-03-26 13:47:00 | 3596.00 | 3600.00 | 3594.58 | 3597.03 | 364.47 | 1310889.15 | 3596.71 2014-03-26 13:48:00 | 3597.44 | 3599.68 | 3595.00 | 3596.59 | 279.61 | 1005933.38 | 3597.67 2014-03-26 13:49:00 | 3595.83 | 3597.00 | 3594.00 | 3594.59 | 73.51 | 264274.72 | 3594.99 2014-03-26 13:50:00 | 3594.02 | 3596.80 | 3592.67 | 3594.32 | 170.11 | 611508.79 | 3594.87 2014-03-26 13:51:00 | 3594.08 | 3598.45 | 3594.08 | 3597.80 | 159.10 | 572194.13 | 3596.53 2014-03-26 13:52:00 | 3597.00 | 3599.06 | 3597.00 | 3599.06 | 111.71 | 401916.31 | 3597.89 2014-03-26 13:53:00 | 3599.06 | 3602.00 | 3597.05 | 3599.53 | 307.79 | 1107954.16 | 3599.66 2014-03-26 13:54:00 | 3599.82 | 3601.97 | 3598.17 | 3600.16 | 242.14 | 871683.67 | 3599.89 2014-03-26 13:55:00 | 3598.54 | 3600.16 | 3598.54 | 3599.83 | 139.23 | 501144.63 | 3599.32 2014-03-26 13:56:00 | 3599.05 | 3599.69 | 3596.57 | 3598.74 | 86.41 | 310884.98 | 3597.75 2014-03-26 13:57:00 | 3599.02 | 3600.17 | 3597.98 | 3599.82 | 155.35 | 559134.27 | 3599.24 2014-03-26 13:58:00 | 3600.17 | 3609.63 | 3599.95 | 3609.63 | 291.33 | 1049528.21 | 3602.59 2014-03-26 13:59:00 | 3608.98 | 3610.00 | 3600.00 | 3604.75 | 295.52 | 1065875.69 | 3606.76 2014-03-26 14:00:00 | 3603.83 | 3610.00 | 3602.82 | 3606.96 | 164.84 | 594230.25 | 3605.00 2014-03-26 14:01:00 | 3606.04 | 3607.00 | 3602.07 | 3605.07 | 157.90 | 569104.72 | 3604.19 2014-03-26 14:02:00 | 3602.11 | 3607.02 | 3602.11 | 3605.33 | 325.01 | 1171780.35 | 3605.37 2014-03-26 14:03:00 | 3605.45 | 3609.00 | 3604.70 | 3607.62 | 247.84 | 894110.89 | 3607.66 2014-03-26 14:04:00 | 3608.78 | 3610.68 | 3607.36 | 3610.68 | 92.25 | 332900.12 | 3608.79 2014-03-26 14:05:00 | 3610.09 | 3618.00 | 3610.09 | 3614.95 | 195.77 | 707753.14 | 3615.32 2014-03-26 14:06:00 | 3614.94 | 3616.00 | 3610.40 | 3611.06 | 294.57 | 1064323.57 | 3613.11 2014-03-26 14:07:00 | 3612.13 | 3618.00 | 3611.09 | 3614.00 | 304.96 | 1102059.85 | 3613.83 2014-03-26 14:08:00 | 3614.00 | 3614.98 | 3612.00 | 3613.56 | 285.43 | 1031361.75 | 3613.39 2014-03-26 14:09:00 | 3613.01 | 3619.00 | 3612.83 | 3617.00 | 424.75 | 1535770.32 | 3615.68 2014-03-26 14:10:00 | 3616.66 | 3618.64 | 3613.00 | 3615.00 | 263.37 | 952305.64 | 3615.87 2014-03-26 14:11:00 | 3615.00 | 3617.80 | 3614.16 | 3615.72 | 153.29 | 554267.03 | 3615.69 2014-03-26 14:12:00 | 3615.20 | 3616.96 | 3615.00 | 3615.38 | 121.65 | 439901.00 | 3616.09 2014-03-26 14:13:00 | 3615.85 | 3618.00 | 3613.08 | 3613.44 | 241.04 | 871582.84 | 3615.93 2014-03-26 14:14:00 | 3614.33 | 3617.34 | 3612.88 | 3616.01 | 146.69 | 530274.02 | 3615.03 2014-03-26 14:15:00 | 3615.37 | 3616.02 | 3613.10 | 3614.07 | 201.23 | 727351.74 | 3614.62 2014-03-26 14:16:00 | 3613.24 | 3614.85 | 3612.78 | 3612.78 | 158.89 | 574148.12 | 3613.43 2014-03-26 14:17:00 | 3612.78 | 3614.00 | 3612.78 | 3614.00 | 38.41 | 138789.78 | 3613.28 2014-03-26 14:18:00 | 3614.00 | 3614.00 | 3610.67 | 3612.10 | 50.01 | 180656.04 | 3612.61 2014-03-26 14:19:00 | 3611.46 | 3616.00 | 3611.17 | 3611.77 | 222.68 | 804534.64 | 3613.00 2014-03-26 14:20:00 | 3612.47 | 3612.59 | 3607.86 | 3609.08 | 87.18 | 314735.91 | 3610.10 2014-03-26 14:21:00 | 3609.08 | 3609.10 | 3602.84 | 3602.84 | 300.00 | 1082121.83 | 3607.02 2014-03-26 14:22:00 | 3602.88 | 3602.88 | 3594.80 | 3596.60 | 229.99 | 827408.59 | 3597.57 2014-03-26 14:23:00 | 3595.46 | 3604.24 | 3595.08 | 3597.95 | 293.11 | 1054736.59 | 3598.48 2014-03-26 14:24:00 | 3601.99 | 3605.96 | 3597.99 | 3601.00 | 249.79 | 899495.51 | 3601.05 2014-03-26 14:25:00 | 3600.99 | 3601.00 | 3600.00 | 3600.00 | 71.40 | 257094.32 | 3600.81 2014-03-26 14:26:00 | 3598.63 | 3601.00 | 3598.08 | 3599.98 | 159.01 | 572371.15 | 3599.52 2014-03-26 14:27:00 | 3599.30 | 3599.30 | 3598.01 | 3598.80 | 62.72 | 225703.58 | 3598.65 2014-03-26 14:28:00 | 3598.80 | 3600.00 | 3598.10 | 3599.04 | 96.47 | 347196.56 | 3599.20 2014-03-26 14:29:00 | 3599.16 | 3600.52 | 3596.26 | 3600.39 | 110.06 | 396105.62 | 3598.87 2014-03-26 14:30:00 | 3600.06 | 3600.07 | 3596.11 | 3596.11 | 36.76 | 132264.78 | 3597.77 2014-03-26 14:31:00 | 3596.11 | 3596.11 | 3595.14 | 3596.11 | 44.44 | 159779.97 | 3595.73 2014-03-26 14:32:00 | 3596.00 | 3597.39 | 3593.00 | 3593.97 | 84.79 | 304857.48 | 3595.44 2014-03-26 14:33:00 | 3593.95 | 3595.14 | 3592.27 | 3594.95 | 122.60 | 440594.49 | 3593.73 2014-03-26 14:34:00 | 3593.91 | 3596.36 | 3593.91 | 3596.35 | 50.14 | 180288.39 | 3595.41 2014-03-26 14:35:00 | 3596.36 | 3596.88 | 3593.00 | 3595.27 | 122.86 | 441691.84 | 3594.97 2014-03-26 14:36:00 | 3595.66 | 3596.35 | 3594.17 | 3596.35 | 163.19 | 586710.08 | 3595.32 2014-03-26 14:37:00 | 3597.00 | 3599.99 | 3597.00 | 3599.99 | 30.26 | 108884.19 | 3598.53 2014-03-26 14:38:00 | 3600.00 | 3600.00 | 3594.00 | 3599.37 | 126.78 | 456282.94 | 3598.96 2014-03-26 14:39:00 | 3598.89 | 3599.96 | 3594.66 | 3597.49 | 294.83 | 1060729.25 | 3597.80 2014-03-26 14:40:00 | 3597.72 | 3597.84 | 3595.40 | 3596.22 | 256.19 | 921437.01 | 3596.68 2014-03-26 14:41:00 | 3596.50 | 3596.58 | 3595.43 | 3595.63 | 78.32 | 281639.90 | 3596.02 2014-03-26 14:42:00 | 3596.00 | 3597.87 | 3595.94 | 3597.87 | 22.17 | 79721.82 | 3596.42 2014-03-26 14:43:00 | 3597.87 | 3599.10 | 3597.00 | 3598.00 | 121.02 | 435496.84 | 3598.52 2014-03-26 14:44:00 | 3598.28 | 3598.30 | 3596.11 | 3597.94 | 72.52 | 260889.71 | 3597.29 2014-03-26 14:45:00 | 3597.63 | 3598.01 | 3596.00 | 3596.16 | 289.41 | 1041014.01 | 3597.01 2014-03-26 14:46:00 | 3596.94 | 3597.78 | 3595.00 | 3595.00 | 188.18 | 676860.23 | 3596.84 2014-03-26 14:47:00 | 3595.70 | 3595.70 | 3593.11 | 3594.04 | 81.99 | 294706.74 | 3594.29 2014-03-26 14:48:00 | 3594.12 | 3596.94 | 3593.00 | 3593.70 | 422.60 | 1518876.96 | 3594.14 2014-03-26 14:49:00 | 3593.68 | 3594.72 | 3593.12 | 3594.00 | 200.48 | 720535.19 | 3594.03 2014-03-26 14:50:00 | 3594.00 | 3597.70 | 3594.00 | 3596.06 | 261.08 | 938738.92 | 3595.67 2014-03-26 14:51:00 | 3595.48 | 3595.65 | 3594.00 | 3594.66 | 175.86 | 632151.21 | 3594.67 2014-03-26 14:52:00 | 3594.12 | 3596.00 | 3594.12 | 3595.02 | 25.22 | 90651.66 | 3595.15 2014-03-26 14:53:00 | 3595.00 | 3596.00 | 3595.00 | 3596.00 | 18.12 | 65151.96 | 3595.58 2014-03-26 14:54:00 | 3596.00 | 3597.77 | 3595.40 | 3595.40 | 45.51 | 163690.88 | 3596.89 2014-03-26 14:55:00 | 3595.40 | 3596.31 | 3593.60 | 3593.60 | 134.26 | 482665.11 | 3595.14 2014-03-26 14:56:00 | 3592.30 | 3593.53 | 3589.73 | 3589.73 | 173.12 | 621836.33 | 3591.88 2014-03-26 14:57:00 | 3589.69 | 3592.29 | 3588.81 | 3590.71 | 179.74 | 645372.53 | 3590.59 2014-03-26 14:58:00 | 3591.54 | 3593.01 | 3590.34 | 3593.01 | 215.98 | 775668.92 | 3591.43 2014-03-26 14:59:00 | 3592.91 | 3593.49 | 3592.00 | 3592.67 | 69.78 | 250722.29 | 3592.99 2014-03-26 15:00:00 | 3592.00 | 3593.26 | 3591.03 | 3592.00 | 70.65 | 253773.92 | 3592.09 2014-03-26 15:01:00 | 3592.00 | 3595.00 | 3591.71 | 3594.87 | 130.37 | 468510.39 | 3593.70 2014-03-26 15:02:00 | 3594.31 | 3595.70 | 3593.59 | 3595.00 | 89.81 | 322814.85 | 3594.54 2014-03-26 15:03:00 | 3595.00 | 3595.00 | 3591.05 | 3594.88 | 129.13 | 464069.08 | 3593.73 2014-03-26 15:04:00 | 3594.93 | 3596.00 | 3592.42 | 3595.97 | 141.95 | 510166.00 | 3593.91 2014-03-26 15:05:00 | 3595.97 | 3600.00 | 3595.97 | 3600.00 | 141.49 | 509132.43 | 3598.26 2014-03-26 15:06:00 | 3599.83 | 3602.80 | 3597.71 | 3600.04 | 160.70 | 578594.43 | 3600.44 2014-03-26 15:07:00 | 3600.18 | 3600.18 | 3594.65 | 3595.68 | 201.10 | 723394.89 | 3597.26 2014-03-26 15:08:00 | 3594.82 | 3598.18 | 3594.77 | 3597.22 | 105.38 | 378920.51 | 3595.69 2014-03-26 15:09:00 | 3597.63 | 3598.02 | 3596.11 | 3596.94 | 161.77 | 581921.86 | 3597.22 2014-03-26 15:10:00 | 3596.78 | 3597.88 | 3596.02 | 3597.57 | 19.35 | 69593.68 | 3596.76 2014-03-26 15:11:00 | 3597.57 | 3599.91 | 3597.50 | 3598.44 | 86.58 | 311605.22 | 3599.00 2014-03-26 15:12:00 | 3598.44 | 3598.79 | 3595.00 | 3595.00 | 91.97 | 330827.93 | 3597.21 2014-03-26 15:13:00 | 3595.00 | 3595.71 | 3594.21 | 3594.21 | 31.14 | 111941.11 | 3594.65 2014-03-26 15:14:00 | 3594.21 | 3595.99 | 3594.00 | 3595.14 | 139.73 | 502371.17 | 3595.25 2014-03-26 15:15:00 | 3595.14 | 3595.14 | 3594.00 | 3594.77 | 14.10 | 50665.88 | 3594.60 2014-03-26 15:16:00 | 3594.77 | 3596.00 | 3594.77 | 3595.00 | 12.26 | 44079.64 | 3595.40 2014-03-26 15:17:00 | 3595.40 | 3595.40 | 3594.78 | 3594.94 | 23.73 | 85309.74 | 3595.02 2014-03-26 15:18:00 | 3594.01 | 3594.84 | 3591.00 | 3592.00 | 151.36 | 543821.12 | 3592.95 2014-03-26 15:19:00 | 3592.00 | 3593.92 | 3591.00 | 3591.00 | 127.48 | 458040.34 | 3593.18 2014-03-26 15:20:00 | 3591.78 | 3591.78 | 3590.00 | 3590.01 | 64.36 | 231102.04 | 3590.88 2014-03-26 15:21:00 | 3590.00 | 3590.10 | 3587.69 | 3588.96 | 126.64 | 454549.14 | 3589.39 2014-03-26 15:22:00 | 3588.93 | 3589.35 | 3585.00 | 3586.89 | 260.79 | 935538.22 | 3587.28 2014-03-26 15:23:00 | 3586.83 | 3590.00 | 3585.02 | 3590.00 | 131.36 | 471316.00 | 3587.89 2014-03-26 15:24:00 | 3589.73 | 3589.77 | 3585.04 | 3586.88 | 104.91 | 376313.08 | 3587.15 2014-03-26 15:25:00 | 3586.88 | 3590.00 | 3586.87 | 3588.88 | 197.58 | 708956.00 | 3588.20 2014-03-26 15:26:00 | 3587.93 | 3589.00 | 3586.98 | 3588.68 | 62.85 | 225494.26 | 3588.10 2014-03-26 15:27:00 | 3588.45 | 3588.91 | 3585.00 | 3586.58 | 213.38 | 765232.79 | 3586.23 2014-03-26 15:28:00 | 3586.69 | 3587.07 | 3583.85 | 3583.88 | 140.12 | 502431.90 | 3585.80 2014-03-26 15:29:00 | 3583.96 | 3587.80 | 3581.00 | 3586.22 | 127.13 | 455714.20 | 3584.60 2014-03-26 15:30:00 | 3585.33 | 3587.45 | 3583.00 | 3585.47 | 211.31 | 757547.40 | 3584.94 2014-03-26 15:31:00 | 3584.54 | 3586.92 | 3580.00 | 3580.00 | 160.77 | 576187.81 | 3584.02 2014-03-26 15:32:00 | 3585.98 | 3587.93 | 3581.37 | 3587.91 | 134.14 | 480966.87 | 3585.56 2014-03-26 15:33:00 | 3587.89 | 3592.00 | 3584.43 | 3591.74 | 53.55 | 192194.40 | 3588.86 2014-03-26 15:34:00 | 3590.53 | 3592.51 | 3590.53 | 3592.51 | 15.30 | 54942.72 | 3591.73 2014-03-26 15:35:00 | 3592.48 | 3594.00 | 3592.00 | 3593.94 | 23.65 | 84959.34 | 3592.67 2014-03-26 15:36:00 | 3594.10 | 3595.00 | 3592.66 | 3594.45 | 146.44 | 526360.77 | 3594.38 2014-03-26 15:37:00 | 3594.29 | 3595.00 | 3588.55 | 3591.21 | 136.35 | 489989.72 | 3593.64 2014-03-26 15:38:00 | 3591.72 | 3593.90 | 3588.17 | 3590.63 | 234.70 | 842928.19 | 3591.48 2014-03-26 15:39:00 | 3591.73 | 3591.73 | 3588.11 | 3588.27 | 197.98 | 710585.87 | 3589.22 2014-03-26 15:40:00 | 3588.34 | 3591.29 | 3585.82 | 3591.22 | 294.27 | 1055964.39 | 3588.42 2014-03-26 15:41:00 | 3589.62 | 3591.26 | 3586.08 | 3589.88 | 130.58 | 468559.42 | 3588.24 2014-03-26 15:42:00 | 3590.28 | 3592.22 | 3587.14 | 3588.54 | 194.25 | 697203.61 | 3589.23 2014-03-26 15:43:00 | 3588.33 | 3588.48 | 3585.01 | 3586.00 | 156.87 | 562715.95 | 3587.08 2014-03-26 15:44:00 | 3586.00 | 3586.89 | 3585.00 | 3586.18 | 76.53 | 274429.63 | 3586.00 2014-03-26 15:45:00 | 3586.95 | 3586.99 | 3586.30 | 3586.95 | 11.93 | 42785.27 | 3586.66 2014-03-26 15:46:00 | 3586.89 | 3586.99 | 3585.98 | 3586.69 | 16.24 | 58223.28 | 3586.28 2014-03-26 15:47:00 | 3586.82 | 3586.99 | 3585.17 | 3586.43 | 149.12 | 534725.81 | 3585.95 2014-03-26 15:48:00 | 3586.28 | 3589.83 | 3585.25 | 3588.72 | 207.44 | 743995.37 | 3586.57 2014-03-26 15:49:00 | 3588.88 | 3589.87 | 3588.40 | 3589.67 | 175.46 | 629748.18 | 3589.11 2014-03-26 15:50:00 | 3589.52 | 3593.00 | 3589.47 | 3593.00 | 59.37 | 213198.65 | 3590.96 2014-03-26 15:51:00 | 3591.52 | 3593.06 | 3590.63 | 3593.06 | 200.78 | 721187.71 | 3591.98 2014-03-26 15:52:00 | 3592.97 | 3592.97 | 3588.46 | 3588.46 | 94.03 | 337704.92 | 3591.42 2014-03-26 15:53:00 | 3589.12 | 3591.39 | 3585.65 | 3589.82 | 233.89 | 839144.77 | 3587.71 2014-03-26 15:54:00 | 3587.82 | 3590.95 | 3586.83 | 3588.86 | 232.30 | 833641.13 | 3588.64 2014-03-26 15:55:00 | 3588.70 | 3589.00 | 3587.02 | 3588.97 | 189.16 | 678656.79 | 3587.76 2014-03-26 15:56:00 | 3589.00 | 3590.56 | 3589.00 | 3590.56 | 62.57 | 224629.94 | 3590.00 2014-03-26 15:57:00 | 3590.80 | 3593.00 | 3590.80 | 3593.00 | 36.57 | 131355.09 | 3591.68 2014-03-26 15:58:00 | 3593.00 | 3594.00 | 3590.84 | 3591.02 | 75.04 | 269532.42 | 3592.04 2014-03-26 15:59:00 | 3591.52 | 3594.70 | 3591.52 | 3593.99 | 38.60 | 138703.50 | 3593.63 2014-03-26 16:00:00 | 3593.04 | 3598.00 | 3592.39 | 3592.64 | 132.67 | 476890.00 | 3594.53 2014-03-26 16:01:00 | 3593.40 | 3594.94 | 3592.41 | 3593.00 | 123.41 | 443464.45 | 3593.54 2014-03-26 16:02:00 | 3593.00 | 3595.48 | 3593.00 | 3595.00 | 115.26 | 414280.18 | 3594.47 2014-03-26 16:03:00 | 3595.00 | 3595.05 | 3593.50 | 3594.29 | 89.04 | 320048.49 | 3594.27 2014-03-26 16:04:00 | 3593.86 | 3594.98 | 3590.00 | 3592.89 | 157.01 | 564300.56 | 3593.93 2014-03-26 16:05:00 | 3592.74 | 3594.68 | 3591.89 | 3593.36 | 137.10 | 492615.69 | 3593.19 2014-03-26 16:06:00 | 3593.21 | 3593.80 | 3592.01 | 3592.65 | 95.64 | 343649.49 | 3593.23 2014-03-26 16:07:00 | 3592.67 | 3593.40 | 3590.00 | 3591.25 | 97.68 | 350749.58 | 3590.88 2014-03-26 16:08:00 | 3590.18 | 3591.41 | 3590.00 | 3590.00 | 107.35 | 385443.55 | 3590.60 2014-03-26 16:09:00 | 3590.35 | 3592.70 | 3587.23 | 3587.55 | 93.82 | 336741.49 | 3589.38 2014-03-26 16:10:00 | 3589.09 | 3592.98 | 3587.12 | 3590.54 | 132.85 | 477077.63 | 3590.99 2014-03-26 16:11:00 | 3592.16 | 3592.94 | 3590.42 | 3591.74 | 125.56 | 451003.04 | 3591.82 2014-03-26 16:12:00 | 3591.91 | 3592.86 | 3591.00 | 3591.00 | 129.94 | 466709.20 | 3591.65 2014-03-26 16:13:00 | 3591.26 | 3592.88 | 3591.14 | 3592.57 | 87.77 | 315275.52 | 3591.98 2014-03-26 16:14:00 | 3591.85 | 3593.64 | 3591.22 | 3593.64 | 110.12 | 395547.55 | 3591.87 2014-03-26 16:15:00 | 3591.92 | 3593.76 | 3591.46 | 3592.92 | 86.64 | 311297.04 | 3592.87 2014-03-26 16:16:00 | 3592.97 | 3592.97 | 3591.22 | 3591.22 | 26.25 | 94293.01 | 3591.70 2014-03-26 16:17:00 | 3591.31 | 3592.88 | 3591.31 | 3591.53 | 9.64 | 34620.55 | 3592.09 2014-03-26 16:18:00 | 3591.56 | 3593.64 | 3591.50 | 3591.50 | 80.63 | 289680.18 | 3592.75 2014-03-26 16:19:00 | 3591.94 | 3592.00 | 3591.31 | 3591.40 | 16.34 | 58674.53 | 3591.95 2014-03-26 16:20:00 | 3591.94 | 3591.94 | 3591.13 | 3591.31 | 14.30 | 51356.26 | 3591.35 2014-03-26 16:21:00 | 3591.06 | 3593.68 | 3591.00 | 3592.15 | 125.78 | 451831.99 | 3592.33 2014-03-26 16:22:00 | 3592.13 | 3593.47 | 3588.00 | 3588.00 | 112.28 | 403300.08 | 3591.88 2014-03-26 16:23:00 | 3591.01 | 3592.04 | 3586.98 | 3591.88 | 73.07 | 262394.81 | 3591.06 2014-03-26 16:24:00 | 3588.62 | 3591.64 | 3585.10 | 3589.40 | 128.02 | 459385.12 | 3588.47 2014-03-26 16:25:00 | 3588.00 | 3589.27 | 3588.00 | 3588.67 | 64.92 | 232976.04 | 3588.44 2014-03-26 16:26:00 | 3588.90 | 3588.90 | 3586.74 | 3587.73 | 90.40 | 324325.57 | 3587.83 2014-03-26 16:27:00 | 3588.00 | 3588.71 | 3587.02 | 3588.71 | 8.72 | 31286.32 | 3588.29 2014-03-26 16:28:00 | 3589.20 | 3589.87 | 3586.27 | 3588.00 | 176.66 | 633802.05 | 3587.76 2014-03-26 16:29:00 | 3588.46 | 3590.90 | 3585.22 | 3586.57 | 136.34 | 489285.51 | 3588.66 2014-03-26 16:30:00 | 3585.29 | 3590.44 | 3579.38 | 3587.07 | 350.55 | 1256495.61 | 3584.32 2014-03-26 16:31:00 | 3587.53 | 3587.99 | 3580.00 | 3582.02 | 152.94 | 548052.65 | 3583.54 2014-03-26 16:32:00 | 3583.55 | 3584.10 | 3581.08 | 3582.35 | 152.82 | 547496.33 | 3582.62 2014-03-26 16:33:00 | 3583.72 | 3583.72 | 3577.98 | 3582.00 | 105.66 | 378378.85 | 3581.06 2014-03-26 16:34:00 | 3582.00 | 3584.00 | 3579.25 | 3581.62 | 131.95 | 472566.85 | 3581.41 2014-03-26 16:35:00 | 3582.65 | 3583.91 | 3580.28 | 3581.60 | 89.23 | 319590.15 | 3581.85 2014-03-26 16:36:00 | 3580.83 | 3583.98 | 3580.60 | 3583.69 | 130.32 | 466909.84 | 3582.74 2014-03-26 16:37:00 | 3583.65 | 3584.79 | 3572.11 | 3583.43 | 190.08 | 680944.78 | 3582.45 2014-03-26 16:38:00 | 3582.37 | 3584.96 | 3567.60 | 3580.53 | 200.67 | 717976.36 | 3577.82 2014-03-26 16:39:00 | 3579.87 | 3583.00 | 3578.00 | 3580.22 | 132.59 | 474744.19 | 3580.52 2014-03-26 16:40:00 | 3580.37 | 3580.41 | 3574.82 | 3580.00 | 123.70 | 442594.40 | 3577.97 2014-03-26 16:41:00 | 3579.99 | 3581.50 | 3576.19 | 3580.00 | 121.86 | 436128.67 | 3578.90 2014-03-26 16:42:00 | 3580.00 | 3580.00 | 3577.02 | 3578.76 | 70.16 | 251094.81 | 3578.74 2014-03-26 16:43:00 | 3578.93 | 3579.82 | 3571.12 | 3577.10 | 66.35 | 237451.79 | 3578.56 2014-03-26 16:44:00 | 3578.97 | 3580.00 | 3575.39 | 3579.40 | 64.99 | 232539.35 | 3577.91 2014-03-26 16:45:00 | 3578.38 | 3586.00 | 3576.30 | 3581.77 | 118.95 | 425785.05 | 3579.68 2014-03-26 16:46:00 | 3579.41 | 3583.97 | 3576.04 | 3578.86 | 110.92 | 396996.78 | 3579.26 2014-03-26 16:47:00 | 3580.45 | 3585.67 | 3577.28 | 3582.49 | 108.12 | 387125.33 | 3580.61 2014-03-26 16:48:00 | 3583.94 | 3586.00 | 3581.81 | 3583.08 | 118.81 | 425765.17 | 3583.64 2014-03-26 16:49:00 | 3582.59 | 3584.64 | 3576.60 | 3580.66 | 84.02 | 300887.11 | 3581.09 2014-03-26 16:50:00 | 3580.85 | 3584.55 | 3578.66 | 3579.14 | 174.28 | 623995.05 | 3580.52 2014-03-26 16:51:00 | 3583.43 | 3584.28 | 3576.50 | 3581.31 | 130.15 | 466040.02 | 3580.85 2014-03-26 16:52:00 | 3581.22 | 3583.86 | 3576.95 | 3581.04 | 148.86 | 533021.19 | 3580.59 2014-03-26 16:53:00 | 3580.66 | 3583.02 | 3576.16 | 3579.57 | 183.43 | 656703.69 | 3580.17 2014-03-26 16:54:00 | 3580.00 | 3583.00 | 3575.84 | 3575.88 | 123.26 | 441210.72 | 3579.48 2014-03-26 16:55:00 | 3575.88 | 3580.00 | 3572.00 | 3578.07 | 125.99 | 450683.38 | 3577.16 2014-03-26 16:56:00 | 3574.12 | 3579.36 | 3571.14 | 3577.57 | 102.88 | 367872.55 | 3575.85 2014-03-26 16:57:00 | 3577.59 | 3577.60 | 3572.81 | 3574.61 | 92.50 | 330711.58 | 3575.41 2014-03-26 16:58:00 | 3576.98 | 3581.97 | 3574.18 | 3580.46 | 125.69 | 449854.91 | 3579.11 2014-03-26 16:59:00 | 3580.30 | 3581.69 | 3577.55 | 3577.56 | 100.23 | 358854.31 | 3580.24 2014-03-26 17:00:00 | 3579.82 | 3582.06 | 3573.00 | 3576.29 | 109.62 | 392131.83 | 3577.26 2014-03-26 17:01:00 | 3577.99 | 3582.00 | 3575.52 | 3577.30 | 87.54 | 313263.65 | 3578.56 2014-03-26 17:02:00 | 3578.42 | 3580.83 | 3573.10 | 3579.77 | 104.00 | 372190.34 | 3578.93 2014-03-26 17:03:00 | 3579.67 | 3581.10 | 3571.69 | 3581.09 | 89.39 | 319710.97 | 3576.67 2014-03-26 17:04:00 | 3578.77 | 3581.10 | 3575.83 | 3578.46 | 74.76 | 267523.97 | 3578.68 2014-03-26 17:05:00 | 3581.09 | 3581.10 | 3578.86 | 3580.06 | 82.19 | 294217.54 | 3579.94 2014-03-26 17:06:00 | 3580.46 | 3581.10 | 3579.69 | 3580.71 | 62.25 | 222868.45 | 3580.45 2014-03-26 17:07:00 | 3580.94 | 3581.08 | 3575.50 | 3579.78 | 104.67 | 374564.01 | 3578.63 2014-03-26 17:08:00 | 3579.78 | 3580.40 | 3573.00 | 3580.38 | 117.12 | 419003.77 | 3577.44 2014-03-26 17:09:00 | 3580.06 | 3580.48 | 3577.36 | 3580.48 | 138.21 | 494659.69 | 3579.15 2014-03-26 17:10:00 | 3580.48 | 3581.83 | 3579.28 | 3580.75 | 95.87 | 343260.57 | 3580.48 2014-03-26 17:11:00 | 3580.26 | 3580.42 | 3576.54 | 3578.69 | 122.16 | 437253.66 | 3579.29 2014-03-26 17:12:00 | 3578.51 | 3579.80 | 3572.00 | 3579.35 | 122.98 | 439901.55 | 3577.13 2014-03-26 17:13:00 | 3579.31 | 3579.32 | 3575.29 | 3578.90 | 128.85 | 460941.52 | 3577.43 2014-03-26 17:14:00 | 3577.60 | 3579.30 | 3574.54 | 3579.08 | 77.97 | 278987.87 | 3578.10 2014-03-26 17:15:00 | 3575.05 | 3579.18 | 3572.00 | 3578.00 | 83.65 | 299158.96 | 3576.45 2014-03-26 17:16:00 | 3577.85 | 3579.30 | 3577.04 | 3578.28 | 116.95 | 418464.61 | 3578.21 2014-03-26 17:17:00 | 3579.30 | 3580.00 | 3577.74 | 3578.84 | 99.97 | 357781.40 | 3578.96 2014-03-26 17:18:00 | 3580.00 | 3580.55 | 3576.23 | 3577.83 | 85.17 | 304754.82 | 3578.07 2014-03-26 17:19:00 | 3577.82 | 3580.00 | 3575.95 | 3577.92 | 153.25 | 548290.50 | 3577.71 2014-03-26 17:20:00 | 3577.80 | 3578.72 | 3575.95 | 3577.08 | 119.06 | 425926.29 | 3577.47 2014-03-26 17:21:00 | 3577.94 | 3579.18 | 3577.02 | 3579.18 | 15.19 | 54354.27 | 3577.82 2014-03-26 17:22:00 | 3579.32 | 3579.32 | 3578.82 | 3578.82 | 8.27 | 29592.11 | 3579.11 2014-03-26 17:23:00 | 3578.74 | 3578.74 | 3578.06 | 3578.06 | 6.37 | 22778.36 | 3578.13 2014-03-26 17:24:00 | 3577.96 | 3579.13 | 3576.00 | 3576.00 | 135.71 | 485591.24 | 3578.29 2014-03-26 17:25:00 | 3576.00 | 3576.14 | 3575.00 | 3575.21 | 15.94 | 56985.54 | 3575.68 2014-03-26 17:26:00 | 3575.21 | 3578.96 | 3570.00 | 3571.21 | 121.82 | 435329.85 | 3573.55 2014-03-26 17:27:00 | 3571.43 | 3575.89 | 3571.34 | 3575.00 | 118.48 | 423444.05 | 3574.12 2014-03-26 17:28:00 | 3575.00 | 3577.90 | 3574.57 | 3575.78 | 115.74 | 413936.80 | 3576.47 2014-03-26 17:29:00 | 3575.98 | 3577.42 | 3575.91 | 3576.66 | 109.80 | 392702.85 | 3576.56 2014-03-26 17:30:00 | 3577.42 | 3577.42 | 3576.00 | 3576.22 | 15.55 | 55620.55 | 3576.19 2014-03-26 17:31:00 | 3576.00 | 3577.42 | 3575.95 | 3576.44 | 25.29 | 90456.98 | 3576.51 2014-03-26 17:32:00 | 3576.36 | 3578.00 | 3571.12 | 3575.38 | 67.14 | 240000.97 | 3574.69 2014-03-26 17:33:00 | 3576.41 | 3583.99 | 3575.39 | 3578.00 | 66.58 | 238188.80 | 3577.70 2014-03-26 17:34:00 | 3576.76 | 3583.97 | 3576.74 | 3578.42 | 28.54 | 102136.77 | 3578.22 2014-03-26 17:35:00 | 3578.26 | 3583.81 | 3578.23 | 3578.69 | 29.48 | 105550.01 | 3580.03 2014-03-26 17:36:00 | 3581.97 | 3584.00 | 3575.00 | 3579.41 | 107.77 | 385836.73 | 3580.35 2014-03-26 17:37:00 | 3583.25 | 3583.25 | 3579.08 | 3579.86 | 40.49 | 145016.74 | 3581.63 2014-03-26 17:38:00 | 3580.15 | 3581.37 | 3580.10 | 3580.54 | 31.05 | 111175.27 | 3580.75 2014-03-26 17:39:00 | 3580.59 | 3581.87 | 3580.59 | 3581.87 | 27.36 | 97978.55 | 3581.22 2014-03-26 17:40:00 | 3581.87 | 3583.00 | 3579.03 | 3580.02 | 60.95 | 218257.37 | 3581.04 2014-03-26 17:41:00 | 3579.89 | 3582.99 | 3576.51 | 3579.76 | 37.59 | 134552.10 | 3579.85 2014-03-26 17:42:00 | 3582.96 | 3582.96 | 3578.35 | 3578.83 | 61.52 | 220276.84 | 3580.81 2014-03-26 17:43:00 | 3578.55 | 3581.94 | 3578.49 | 3580.92 | 41.20 | 147479.96 | 3579.96 2014-03-26 17:44:00 | 3580.82 | 3581.67 | 3579.00 | 3580.88 | 54.12 | 193755.75 | 3580.18 2014-03-26 17:45:00 | 3581.60 | 3582.00 | 3580.44 | 3580.97 | 17.14 | 61362.08 | 3581.10 2014-03-26 17:46:00 | 3580.78 | 3581.96 | 3578.68 | 3580.29 | 62.54 | 223922.31 | 3580.58 2014-03-26 17:47:00 | 3581.08 | 3581.08 | 3579.02 | 3580.44 | 11.32 | 40512.88 | 3580.46 2014-03-26 17:48:00 | 3579.14 | 3580.59 | 3579.14 | 3579.79 | 67.73 | 242459.61 | 3579.80 2014-03-26 17:49:00 | 3579.38 | 3580.49 | 3579.00 | 3579.94 | 51.37 | 183906.23 | 3579.89 2014-03-26 17:50:00 | 3579.94 | 3581.44 | 3578.64 | 3579.79 | 79.26 | 283705.84 | 3579.66 2014-03-26 17:51:00 | 3578.64 | 3580.23 | 3578.00 | 3579.47 | 34.33 | 122896.83 | 3579.45 2014-03-26 17:52:00 | 3580.14 | 3581.00 | 3576.20 | 3579.80 | 52.73 | 188730.12 | 3579.11 2014-03-26 17:53:00 | 3579.34 | 3580.02 | 3577.19 | 3579.42 | 67.06 | 240019.71 | 3579.23 2014-03-26 17:54:00 | 3579.47 | 3580.00 | 3577.48 | 3578.51 | 38.92 | 139283.17 | 3578.70 2014-03-26 17:55:00 | 3578.08 | 3579.28 | 3577.84 | 3578.87 | 59.02 | 211218.61 | 3578.58 2014-03-26 17:56:00 | 3577.84 | 3580.00 | 3577.84 | 3578.70 | 53.58 | 191773.18 | 3578.99 2014-03-26 17:57:00 | 3579.66 | 3580.00 | 3578.00 | 3578.72 | 48.53 | 173693.95 | 3579.03 2014-03-26 17:58:00 | 3579.53 | 3579.98 | 3578.00 | 3578.11 | 45.07 | 161290.85 | 3578.59 2014-03-26 17:59:00 | 3578.64 | 3579.79 | 3577.17 | 3578.27 | 50.82 | 181842.73 | 3578.24 2014-03-26 18:00:00 | 3578.27 | 3578.27 | 3577.35 | 3578.22 | 9.89 | 35375.30 | 3577.96 2014-03-26 18:01:00 | 3578.00 | 3578.27 | 3577.00 | 3577.99 | 19.89 | 71179.66 | 3577.95 2014-03-26 18:02:00 | 3578.00 | 3579.53 | 3577.87 | 3579.41 | 25.24 | 90303.58 | 3578.51 2014-03-26 18:03:00 | 3579.35 | 3579.35 | 3575.01 | 3577.56 | 29.65 | 106066.50 | 3577.65 2014-03-26 18:04:00 | 3577.68 | 3579.11 | 3577.68 | 3579.00 | 13.01 | 46549.49 | 3578.53 2014-03-26 18:05:00 | 3578.48 | 3579.11 | 3578.48 | 3578.99 | 18.55 | 66365.51 | 3578.62 2014-03-26 18:06:00 | 3578.79 | 3579.35 | 3577.04 | 3579.23 | 17.45 | 62463.90 | 3578.98 2014-03-26 18:07:00 | 3577.62 | 3579.98 | 3577.07 | 3578.42 | 23.26 | 83243.52 | 3578.52 2014-03-26 18:08:00 | 3578.42 | 3580.00 | 3577.01 | 3577.85 | 47.62 | 170381.08 | 3578.31 2014-03-26 18:09:00 | 3578.62 | 3578.62 | 3577.20 | 3577.46 | 43.89 | 157016.96 | 3577.92 2014-03-26 18:10:00 | 3577.97 | 3579.04 | 3577.87 | 3578.39 | 26.16 | 93612.94 | 3578.07 2014-03-26 18:11:00 | 3578.36 | 3578.40 | 3577.27 | 3577.41 | 32.01 | 114518.00 | 3578.02 2014-03-26 18:12:00 | 3578.38 | 3579.04 | 3577.75 | 3579.04 | 20.67 | 73974.75 | 3578.50 2014-03-26 18:13:00 | 3578.05 | 3579.04 | 3575.11 | 3577.04 | 36.54 | 130704.49 | 3577.32 2014-03-26 18:14:00 | 3577.92 | 3579.04 | 3577.56 | 3577.56 | 19.77 | 70721.86 | 3578.14 2014-03-26 18:15:00 | 3578.10 | 3579.00 | 3577.56 | 3578.91 | 27.62 | 98833.75 | 3578.21 2014-03-26 18:16:00 | 3578.95 | 3579.01 | 3571.82 | 3577.62 | 44.91 | 160643.85 | 3576.86 2014-03-26 18:17:00 | 3577.55 | 3577.58 | 3572.78 | 3576.00 | 58.59 | 209500.54 | 3575.89 2014-03-26 18:18:00 | 3576.35 | 3579.00 | 3573.47 | 3577.62 | 48.71 | 174211.75 | 3576.29 2014-03-26 18:19:00 | 3578.06 | 3578.63 | 3570.41 | 3571.89 | 45.57 | 162934.96 | 3575.41 2014-03-26 18:20:00 | 3572.96 | 3576.16 | 3566.02 | 3566.03 | 66.68 | 238142.96 | 3571.32 2014-03-26 18:21:00 | 3575.98 | 3575.98 | 3565.00 | 3565.00 | 66.18 | 236154.31 | 3568.53 2014-03-26 18:22:00 | 3567.60 | 3571.58 | 3563.00 | 3570.23 | 64.54 | 230225.73 | 3567.01 2014-03-26 18:23:00 | 3563.53 | 3573.99 | 3563.00 | 3564.18 | 79.27 | 282734.08 | 3566.77 2014-03-26 18:24:00 | 3568.98 | 3575.00 | 3560.00 | 3564.87 | 57.74 | 205806.20 | 3564.30 2014-03-26 18:25:00 | 3564.87 | 3574.00 | 3553.06 | 3565.25 | 72.28 | 257501.99 | 3562.51 2014-03-26 18:26:00 | 3570.92 | 3574.00 | 3563.81 | 3569.85 | 38.20 | 136318.30 | 3568.54 2014-03-26 18:27:00 | 3567.79 | 3574.00 | 3565.39 | 3573.56 | 77.25 | 275852.08 | 3570.95 2014-03-26 18:28:00 | 3569.64 | 3575.00 | 3565.62 | 3570.57 | 63.33 | 226175.37 | 3571.21 2014-03-26 18:29:00 | 3570.51 | 3577.50 | 3568.10 | 3574.28 | 62.44 | 222934.52 | 3570.61 2014-03-26 18:30:00 | 3573.15 | 3574.83 | 3551.17 | 3571.23 | 66.27 | 235785.56 | 3557.85 2014-03-26 18:31:00 | 3574.77 | 3574.78 | 3561.32 | 3565.11 | 29.14 | 103938.02 | 3567.22 2014-03-26 18:32:00 | 3567.81 | 3573.92 | 3563.75 | 3573.00 | 40.70 | 145298.33 | 3569.98 2014-03-26 18:33:00 | 3564.96 | 3573.72 | 3564.73 | 3565.56 | 38.41 | 137153.11 | 3570.39 2014-03-26 18:34:00 | 3570.67 | 3573.00 | 3566.16 | 3568.82 | 41.12 | 146741.11 | 3569.04 2014-03-26 18:35:00 | 3572.76 | 3573.00 | 3567.00 | 3570.65 | 58.03 | 207236.25 | 3570.95 2014-03-26 18:36:00 | 3569.92 | 3569.92 | 3551.20 | 3564.06 | 21.58 | 76959.33 | 3565.57 2014-03-26 18:37:00 | 3564.12 | 3567.81 | 3564.00 | 3564.80 | 78.09 | 278427.27 | 3565.28 2014-03-26 18:38:00 | 3564.80 | 3566.39 | 3552.00 | 3559.75 | 35.05 | 124811.17 | 3561.25 2014-03-26 18:39:00 | 3563.88 | 3564.28 | 3559.82 | 3562.17 | 64.26 | 228923.59 | 3562.29 2014-03-26 18:40:00 | 3562.82 | 3569.52 | 3560.86 | 3567.72 | 57.29 | 204306.01 | 3566.05 2014-03-26 18:41:00 | 3569.04 | 3569.04 | 3566.38 | 3567.75 | 45.98 | 164039.87 | 3567.71 2014-03-26 18:42:00 | 3566.60 | 3569.10 | 3566.60 | 3567.21 | 35.33 | 126032.22 | 3567.79 2014-03-26 18:43:00 | 3566.15 | 3569.40 | 3566.15 | 3568.40 | 28.39 | 101272.83 | 3567.58 2014-03-26 18:44:00 | 3568.36 | 3569.42 | 3566.47 | 3568.51 | 26.76 | 95462.68 | 3567.76 2014-03-26 18:45:00 | 3568.54 | 3569.76 | 3566.96 | 3567.00 | 41.22 | 147065.43 | 3567.47 2014-03-26 18:46:00 | 3567.00 | 3569.35 | 3567.00 | 3569.35 | 41.32 | 147453.13 | 3568.65 2014-03-26 18:47:00 | 3569.74 | 3569.76 | 3568.03 | 3568.03 | 16.61 | 59286.94 | 3569.14 2014-03-26 18:48:00 | 3567.74 | 3568.00 | 3566.32 | 3566.32 | 2.23 | 7963.69 | 3567.96 2014-03-26 18:49:00 | 3567.00 | 3567.93 | 3566.35 | 3566.35 | 16.15 | 57627.20 | 3567.81 2014-03-26 18:50:00 | 3567.04 | 3567.97 | 3566.32 | 3566.32 | 28.70 | 102389.42 | 3567.08 2014-03-26 18:51:00 | 3564.11 | 3567.98 | 3560.74 | 3566.75 | 38.46 | 137189.40 | 3566.88 2014-03-26 18:52:00 | 3567.09 | 3567.09 | 3567.04 | 3567.04 | 0.05 | 178.35 | 3567.09 2014-03-26 18:53:00 | 3567.04 | 3567.04 | 3567.04 | 3567.04 | 1.00 | 3567.04 | 3567.04 2014-03-26 18:54:00 | 3567.57 | 3567.92 | 3567.57 | 3567.92 | 19.08 | 68081.72 | 3567.85 2014-03-26 18:55:00 | 3567.86 | 3573.02 | 3567.61 | 3570.84 | 51.47 | 183762.17 | 3570.00 2014-03-26 18:56:00 | 3572.22 | 3572.22 | 3569.42 | 3569.42 | 27.21 | 97158.55 | 3570.43 2014-03-26 18:57:00 | 3569.40 | 3573.07 | 3569.40 | 3572.41 | 39.14 | 139786.00 | 3571.25 2014-03-26 18:58:00 | 3572.42 | 3573.77 | 3571.41 | 3572.47 | 31.57 | 112772.81 | 3572.49 2014-03-26 18:59:00 | 3572.68 | 3573.73 | 3572.32 | 3573.00 | 15.50 | 55370.80 | 3573.00 2014-03-26 19:00:00 | 3573.00 | 3574.56 | 3572.66 | 3573.05 | 33.24 | 118801.75 | 3573.95 2014-03-26 19:01:00 | 3573.05 | 3573.05 | 3573.05 | 3573.05 | 1.09 | 3894.62 | 3573.05 2014-03-26 19:02:00 | 3573.05 | 3574.76 | 3573.05 | 3574.76 | 5.52 | 19725.21 | 3574.06 2014-03-26 19:03:00 | 3574.74 | 3574.74 | 3572.63 | 3572.78 | 5.50 | 19666.05 | 3574.35 2014-03-26 19:04:00 | 3573.32 | 3575.00 | 3571.80 | 3573.71 | 34.86 | 124575.55 | 3573.49 2014-03-26 19:05:00 | 3572.99 | 3573.57 | 3572.44 | 3573.57 | 52.43 | 187350.34 | 3573.27 2014-03-26 19:06:00 | 3572.56 | 3573.69 | 3571.84 | 3572.72 | 30.44 | 108758.18 | 3572.52 2014-03-26 19:07:00 | 3573.46 | 3573.46 | 3572.15 | 3572.20 | 22.46 | 80243.87 | 3572.75 2014-03-26 19:08:00 | 3572.35 | 3577.61 | 3572.03 | 3576.24 | 26.72 | 95540.48 | 3575.88 2014-03-26 19:09:00 | 3575.66 | 3583.00 | 3575.05 | 3579.51 | 105.35 | 377277.18 | 3581.35 2014-03-26 19:10:00 | 3580.25 | 3580.25 | 3573.90 | 3577.66 | 32.97 | 117900.62 | 3576.43 2014-03-26 19:11:00 | 3576.67 | 3576.67 | 3575.45 | 3575.81 | 29.38 | 105060.35 | 3575.91 2014-03-26 19:12:00 | 3577.14 | 3577.14 | 3574.92 | 3575.62 | 30.10 | 107633.04 | 3575.49 2014-03-26 19:13:00 | 3576.00 | 3576.26 | 3574.00 | 3574.00 | 25.01 | 89406.42 | 3574.68 2014-03-26 19:14:00 | 3574.96 | 3577.13 | 3574.00 | 3576.10 | 32.43 | 115953.19 | 3575.93 2014-03-26 19:15:00 | 3576.24 | 3577.33 | 3576.09 | 3577.33 | 31.22 | 111648.23 | 3576.63 2014-03-26 19:16:00 | 3577.33 | 3582.77 | 3577.33 | 3578.24 | 42.27 | 151277.70 | 3578.50 2014-03-26 19:17:00 | 3579.58 | 3580.09 | 3574.80 | 3578.92 | 69.00 | 246966.88 | 3579.07 2014-03-26 19:18:00 | 3580.09 | 3583.00 | 3580.09 | 3582.05 | 20.97 | 75119.73 | 3581.91 2014-03-26 19:19:00 | 3581.82 | 3582.89 | 3568.41 | 3576.77 | 55.65 | 199141.86 | 3578.73 2014-03-26 19:20:00 | 3575.65 | 3579.23 | 3568.93 | 3576.07 | 42.22 | 150970.00 | 3575.62 2014-03-26 19:21:00 | 3576.07 | 3577.86 | 3551.16 | 3576.18 | 40.33 | 144003.25 | 3570.36 2014-03-26 19:22:00 | 3577.50 | 3577.50 | 3551.16 | 3576.08 | 38.03 | 135824.76 | 3571.89 2014-03-26 19:23:00 | 3573.88 | 3576.26 | 3572.00 | 3573.36 | 43.52 | 155528.50 | 3573.72 2014-03-26 19:24:00 | 3572.68 | 3575.45 | 3572.13 | 3573.02 | 7.44 | 26592.33 | 3572.80 2014-03-26 19:25:00 | 3575.40 | 3576.00 | 3572.49 | 3575.96 | 30.14 | 107724.04 | 3574.60 2014-03-26 19:26:00 | 3575.98 | 3576.48 | 3572.18 | 3574.93 | 29.69 | 106160.12 | 3575.14 2014-03-26 19:27:00 | 3575.72 | 3576.18 | 3551.00 | 3574.94 | 79.97 | 285081.98 | 3564.64 2014-03-26 19:28:00 | 3575.51 | 3575.62 | 3569.65 | 3572.37 | 31.66 | 113085.26 | 3572.20 2014-03-26 19:29:00 | 3572.83 | 3572.83 | 3569.70 | 3570.35 | 27.81 | 99320.87 | 3571.92 2014-03-26 19:30:00 | 3571.38 | 3572.48 | 3569.91 | 3570.15 | 24.23 | 86499.33 | 3570.66 2014-03-26 19:31:00 | 3557.16 | 3570.15 | 3557.16 | 3568.59 | 33.97 | 121088.29 | 3564.67 2014-03-26 19:32:00 | 3568.27 | 3570.15 | 3568.19 | 3570.15 | 46.02 | 164250.91 | 3568.89 2014-03-26 19:33:00 | 3570.14 | 3572.86 | 3563.58 | 3563.58 | 117.42 | 419150.98 | 3569.70 2014-03-26 19:34:00 | 3568.46 | 3568.46 | 3561.53 | 3561.69 | 15.70 | 55972.06 | 3566.24 2014-03-26 19:35:00 | 3564.40 | 3570.00 | 3561.84 | 3568.25 | 52.49 | 187209.43 | 3566.64 2014-03-26 19:36:00 | 3566.38 | 3572.90 | 3565.09 | 3568.45 | 36.00 | 128493.04 | 3569.55 2014-03-26 19:37:00 | 3567.83 | 3572.78 | 3567.83 | 3571.35 | 45.22 | 161491.18 | 3571.47 2014-03-26 19:38:00 | 3572.85 | 3572.85 | 3567.00 | 3571.16 | 40.05 | 142938.40 | 3569.09 2014-03-26 19:39:00 | 3571.00 | 3572.51 | 3568.27 | 3570.89 | 33.94 | 121179.49 | 3570.61 2014-03-26 19:40:00 | 3569.72 | 3569.77 | 3569.72 | 3569.77 | 3.41 | 12158.47 | 3569.72 2014-03-26 19:41:00 | 3569.98 | 3570.00 | 3569.87 | 3569.91 | 9.80 | 34985.43 | 3569.94 2014-03-26 19:42:00 | 3569.89 | 3569.93 | 3569.89 | 3569.91 | 6.27 | 22365.45 | 3569.90 2014-03-26 19:43:00 | 3569.91 | 3570.53 | 3569.91 | 3570.29 | 20.69 | 73869.82 | 3569.97 2014-03-26 19:44:00 | 3570.96 | 3571.00 | 3570.96 | 3571.00 | 1.03 | 3678.13 | 3571.00 2014-03-26 19:45:00 | 3571.22 | 3571.47 | 3569.73 | 3569.73 | 24.90 | 88912.74 | 3570.51 2014-03-26 19:46:00 | 3569.00 | 3569.56 | 3567.00 | 3569.44 | 1.96 | 6980.65 | 3568.84 2014-03-26 19:47:00 | 3569.38 | 3569.39 | 3569.38 | 3569.39 | 0.50 | 1784.69 | 3569.38 2014-03-26 19:48:00 | 3569.39 | 3569.39 | 3569.26 | 3569.26 | 2.13 | 7602.54 | 3569.27 2014-03-26 19:49:00 | 3569.26 | 3569.26 | 3568.88 | 3568.88 | 10.91 | 38922.74 | 3568.93 2014-03-26 19:50:00 | 3568.55 | 3568.55 | 3568.05 | 3568.05 | 12.14 | 43319.50 | 3568.33 2014-03-26 19:51:00 | 3568.05 | 3568.05 | 3561.29 | 3564.51 | 32.87 | 117149.24 | 3563.91 2014-03-26 19:52:00 | 3564.56 | 3567.77 | 3562.97 | 3567.10 | 24.78 | 88357.15 | 3565.95 2014-03-26 19:53:00 | 3568.72 | 3569.00 | 3564.85 | 3568.37 | 37.23 | 132735.59 | 3565.76 2014-03-26 19:54:00 | 3568.54 | 3568.98 | 3565.66 | 3565.96 | 25.56 | 91174.86 | 3567.23 2014-03-26 19:55:00 | 3565.96 | 3567.95 | 3565.01 | 3565.39 | 18.80 | 67051.55 | 3566.38 2014-03-26 19:56:00 | 3566.12 | 3569.10 | 3565.42 | 3567.56 | 16.27 | 58037.00 | 3567.12 2014-03-26 19:57:00 | 3566.90 | 3572.00 | 3566.02 | 3570.28 | 51.96 | 185476.92 | 3569.88 2014-03-26 19:58:00 | 3570.34 | 3571.85 | 3570.25 | 3571.61 | 41.50 | 148178.12 | 3570.73 2014-03-26 19:59:00 | 3571.61 | 3574.00 | 3571.24 | 3571.24 | 16.99 | 60675.16 | 3572.07 2014-03-26 20:00:00 | 3570.96 | 3573.09 | 3570.96 | 3572.13 | 18.95 | 67678.10 | 3572.16 2014-03-26 20:01:00 | 3572.59 | 3573.19 | 3572.59 | 3573.19 | 0.09 | 321.57 | 3572.96 2014-03-26 20:02:00 | 3573.94 | 3574.27 | 3573.94 | 3574.27 | 7.67 | 27420.09 | 3574.05 2014-03-26 20:03:00 | 3574.27 | 3574.72 | 3574.27 | 3574.67 | 17.40 | 62201.29 | 3574.58 2014-03-26 20:04:00 | 3574.65 | 3575.00 | 3574.39 | 3575.00 | 13.12 | 46898.14 | 3574.83 2014-03-26 20:05:00 | 3575.30 | 3576.28 | 3574.39 | 3574.42 | 57.03 | 203904.79 | 3575.21 2014-03-26 20:06:00 | 3575.14 | 3580.00 | 3575.14 | 3578.70 | 25.63 | 91702.67 | 3577.38 2014-03-26 20:07:00 | 3577.30 | 3577.38 | 3575.56 | 3575.62 | 20.46 | 73161.24 | 3576.52 2014-03-26 20:08:00 | 3575.66 | 3580.00 | 3575.64 | 3577.05 | 30.13 | 107760.17 | 3577.10 2014-03-26 20:09:00 | 3576.88 | 3576.93 | 3575.61 | 3576.42 | 28.39 | 101534.54 | 3576.42 2014-03-26 20:10:00 | 3576.25 | 3577.42 | 3576.25 | 3577.42 | 3.80 | 13604.70 | 3576.42 2014-03-26 20:11:00 | 3577.69 | 3578.14 | 3577.69 | 3578.14 | 5.00 | 17889.35 | 3577.87 2014-03-26 20:12:00 | 3578.78 | 3580.00 | 3578.73 | 3579.01 | 12.01 | 42986.30 | 3579.21 2014-03-26 20:13:00 | 3578.55 | 3580.00 | 3573.70 | 3574.39 | 48.68 | 174118.26 | 3576.50 2014-03-26 20:14:00 | 3576.75 | 3578.84 | 3570.02 | 3573.37 | 58.20 | 208054.70 | 3575.13 2014-03-26 20:15:00 | 3574.06 | 3577.00 | 3573.99 | 3576.61 | 44.88 | 160458.43 | 3575.44 2014-03-26 20:16:00 | 3575.33 | 3578.00 | 3575.33 | 3575.46 | 17.87 | 63898.26 | 3575.73 2014-03-26 20:17:00 | 3575.46 | 3575.48 | 3575.00 | 3575.48 | 2.15 | 7701.03 | 3575.22 2014-03-26 20:18:00 | 3575.00 | 3575.00 | 3570.00 | 3570.20 | 43.54 | 155476.39 | 3570.72 2014-03-26 20:19:00 | 3571.45 | 3574.32 | 3570.68 | 3571.11 | 35.20 | 125719.62 | 3571.88 2014-03-26 20:20:00 | 3571.95 | 3572.00 | 3571.16 | 3571.19 | 6.62 | 23641.25 | 3571.19 2014-03-26 20:21:00 | 3571.19 | 3572.86 | 3570.00 | 3571.35 | 46.30 | 165366.22 | 3571.32 2014-03-26 20:22:00 | 3571.35 | 3571.35 | 3570.00 | 3570.02 | 19.79 | 70660.26 | 3570.14 2014-03-26 20:23:00 | 3570.02 | 3570.02 | 3570.02 | 3570.02 | 0.73 | 2595.40 | 3570.02 2014-03-26 20:24:00 | 3570.00 | 3572.29 | 3570.00 | 3570.18 | 7.40 | 26417.02 | 3571.32 2014-03-26 20:25:00 | 3570.18 | 3572.18 | 3570.00 | 3571.54 | 49.96 | 178397.24 | 3570.52 2014-03-26 20:26:00 | 3571.69 | 3572.13 | 3570.00 | 3572.13 | 45.60 | 162836.21 | 3571.13 2014-03-26 20:27:00 | 3570.91 | 3572.27 | 3570.29 | 3572.22 | 26.63 | 95101.53 | 3571.35 2014-03-26 20:28:00 | 3572.27 | 3572.27 | 3570.27 | 3571.11 | 22.87 | 81662.17 | 3571.02 2014-03-26 20:29:00 | 3571.96 | 3575.00 | 3570.77 | 3574.85 | 56.54 | 201948.46 | 3572.03 2014-03-26 20:30:00 | 3574.85 | 3578.64 | 3572.00 | 3577.38 | 44.69 | 159812.99 | 3576.27 2014-03-26 20:31:00 | 3577.18 | 3577.18 | 3572.00 | 3575.24 | 23.84 | 85218.64 | 3574.91 2014-03-26 20:32:00 | 3576.90 | 3580.00 | 3575.14 | 3579.59 | 22.06 | 78933.24 | 3577.63 2014-03-26 20:33:00 | 3578.52 | 3579.54 | 3572.04 | 3574.79 | 27.86 | 99601.98 | 3574.83 2014-03-26 20:34:00 | 3574.80 | 3574.80 | 3570.04 | 3570.87 | 36.66 | 130939.41 | 3572.11 2014-03-26 20:35:00 | 3571.43 | 3571.46 | 3570.23 | 3570.38 | 23.24 | 82998.78 | 3570.76 2014-03-26 20:36:00 | 3570.60 | 3571.39 | 3570.29 | 3571.10 | 30.15 | 107664.45 | 3570.96 2014-03-26 20:37:00 | 3570.68 | 3571.40 | 3570.34 | 3571.29 | 33.86 | 120927.22 | 3570.97 2014-03-26 20:38:00 | 3570.49 | 3571.35 | 3570.33 | 3571.10 | 31.74 | 113335.21 | 3570.63 2014-03-26 20:39:00 | 3571.00 | 3571.00 | 3570.67 | 3570.86 | 11.09 | 39614.42 | 3570.80 2014-03-26 20:40:00 | 3571.00 | 3571.18 | 3570.03 | 3570.94 | 3.54 | 12647.04 | 3570.59 2014-03-26 20:41:00 | 3570.94 | 3570.94 | 3570.33 | 3570.84 | 4.13 | 14761.35 | 3570.72 2014-03-26 20:42:00 | 3571.14 | 3575.82 | 3570.14 | 3570.98 | 30.22 | 107944.00 | 3571.94 2014-03-26 20:43:00 | 3570.70 | 3570.70 | 3570.01 | 3570.02 | 5.03 | 17951.18 | 3570.24 2014-03-26 20:44:00 | 3570.02 | 3570.55 | 3570.01 | 3570.55 | 14.75 | 52665.96 | 3570.09 2014-03-26 20:45:00 | 3570.01 | 3570.01 | 3570.00 | 3570.00 | 6.77 | 24151.07 | 3570.00 2014-03-26 20:46:00 | 3570.00 | 3570.00 | 3570.00 | 3570.00 | 10.51 | 37527.84 | 3570.00 2014-03-26 20:47:00 | 3570.55 | 3570.57 | 3570.00 | 3570.08 | 22.11 | 78925.69 | 3570.17 2014-03-26 20:48:00 | 3570.08 | 3570.08 | 3570.08 | 3570.08 | 0.11 | 392.71 | 3570.08 2014-03-26 20:49:00 | 3570.08 | 3571.07 | 3570.00 | 3570.72 | 23.24 | 82981.37 | 3570.32 2014-03-26 20:50:00 | 3570.27 | 3580.00 | 3570.08 | 3578.48 | 46.61 | 166693.56 | 3576.19 2014-03-26 20:51:00 | 3572.96 | 3576.73 | 3572.96 | 3573.95 | 42.89 | 153335.66 | 3575.42 2014-03-26 20:52:00 | 3575.31 | 3576.51 | 3570.15 | 3570.68 | 26.83 | 95906.06 | 3574.72 2014-03-26 20:53:00 | 3573.52 | 3573.52 | 3570.00 | 3570.78 | 43.65 | 155920.49 | 3572.23 2014-03-26 20:54:00 | 3571.82 | 3572.22 | 3571.23 | 3571.87 | 17.45 | 62337.38 | 3571.73 2014-03-26 20:55:00 | 3571.57 | 3573.47 | 3570.91 | 3571.99 | 25.31 | 90406.58 | 3572.11 2014-03-26 20:56:00 | 3572.86 | 3572.88 | 3571.30 | 3572.15 | 23.98 | 85661.03 | 3572.04 2014-03-26 20:57:00 | 3572.08 | 3572.20 | 3571.67 | 3572.04 | 6.07 | 21681.16 | 3571.85 2014-03-26 20:58:00 | 3572.11 | 3572.16 | 3572.11 | 3572.16 | 2.41 | 8608.81 | 3572.12 2014-03-26 20:59:00 | 3572.48 | 3572.48 | 3572.24 | 3572.36 | 2.69 | 9613.20 | 3572.35 2014-03-26 21:00:00 | 3572.51 | 3573.05 | 3571.02 | 3571.22 | 39.30 | 140394.64 | 3572.66 2014-03-26 21:01:00 | 3571.47 | 3572.77 | 3571.00 | 3571.68 | 43.93 | 156913.81 | 3571.74 2014-03-26 21:02:00 | 3571.71 | 3575.00 | 3571.68 | 3572.34 | 6.36 | 22726.20 | 3572.18 2014-03-26 21:03:00 | 3572.53 | 3574.22 | 3572.53 | 3572.65 | 10.88 | 38894.08 | 3574.17 2014-03-26 21:04:00 | 3572.65 | 3572.65 | 3572.65 | 3572.65 | 0.96 | 3411.88 | 3572.65 2014-03-26 21:05:00 | 3572.65 | 3572.65 | 3572.65 | 3572.65 | 0.72 | 2572.31 | 3572.65 2014-03-26 21:06:00 | 3572.65 | 3573.17 | 3571.53 | 3571.59 | 13.36 | 47723.16 | 3572.36 2014-03-26 21:07:00 | 3571.90 | 3572.94 | 3571.00 | 3572.21 | 54.27 | 193843.78 | 3572.04 2014-03-26 21:08:00 | 3571.97 | 3572.95 | 3571.89 | 3571.93 | 45.66 | 163136.64 | 3572.54 2014-03-26 21:09:00 | 3571.54 | 3573.00 | 3571.36 | 3571.50 | 46.88 | 167469.10 | 3572.45 2014-03-26 21:10:00 | 3572.07 | 3572.37 | 3571.50 | 3572.37 | 11.09 | 39598.44 | 3572.25 2014-03-26 21:11:00 | 3571.50 | 3571.95 | 3571.00 | 3571.00 | 36.71 | 131120.24 | 3571.79 2014-03-26 21:12:00 | 3571.00 | 3572.23 | 3570.50 | 3570.50 | 18.01 | 64326.80 | 3571.33 2014-03-26 21:13:00 | 3571.29 | 3571.32 | 3570.50 | 3570.60 | 23.02 | 82206.38 | 3570.78 2014-03-26 21:14:00 | 3570.60 | 3570.60 | 3570.00 | 3570.51 | 4.69 | 16760.09 | 3570.54 2014-03-26 21:15:00 | 3570.00 | 3570.50 | 3567.11 | 3568.29 | 23.19 | 82766.49 | 3569.06 2014-03-26 21:16:00 | 3568.17 | 3569.79 | 3567.73 | 3568.16 | 54.04 | 192864.11 | 3568.72 2014-03-26 21:17:00 | 3568.26 | 3570.70 | 3568.26 | 3569.01 | 29.42 | 105006.39 | 3568.85 2014-03-26 21:18:00 | 3569.82 | 3570.71 | 3568.58 | 3570.71 | 23.02 | 82186.24 | 3569.59 2014-03-26 21:19:00 | 3570.50 | 3570.71 | 3569.31 | 3570.71 | 44.80 | 159925.67 | 3570.09 2014-03-26 21:20:00 | 3570.71 | 3570.71 | 3569.39 | 3569.43 | 43.82 | 156445.76 | 3570.11 2014-03-26 21:21:00 | 3570.62 | 3570.71 | 3569.29 | 3569.29 | 47.94 | 171147.09 | 3570.03 2014-03-26 21:22:00 | 3570.71 | 3572.50 | 3569.36 | 3570.11 | 20.89 | 74585.65 | 3570.40 2014-03-26 21:23:00 | 3570.04 | 3571.20 | 3568.72 | 3568.72 | 16.67 | 59502.22 | 3570.06 2014-03-26 21:24:00 | 3568.23 | 3569.21 | 3568.03 | 3569.21 | 25.97 | 92652.38 | 3568.36 2014-03-26 21:25:00 | 3569.21 | 3572.50 | 3568.95 | 3570.26 | 6.66 | 23766.17 | 3570.10 2014-03-26 21:26:00 | 3570.13 | 3571.78 | 3569.16 | 3569.63 | 58.74 | 209727.67 | 3570.62 2014-03-26 21:27:00 | 3570.08 | 3570.28 | 3569.15 | 3570.10 | 29.88 | 106668.36 | 3569.89 2014-03-26 21:28:00 | 3569.11 | 3569.85 | 3561.04 | 3569.52 | 6.17 | 22001.88 | 3568.84 2014-03-26 21:29:00 | 3569.51 | 3569.54 | 3569.16 | 3569.23 | 10.72 | 38260.19 | 3569.38 2014-03-26 21:30:00 | 3569.19 | 3575.00 | 3568.80 | 3569.18 | 29.18 | 104204.31 | 3570.96 2014-03-26 21:31:00 | 3569.01 | 3569.96 | 3569.01 | 3569.01 | 22.37 | 79850.14 | 3569.04 2014-03-26 21:32:00 | 3568.96 | 3571.30 | 3568.96 | 3569.79 | 31.60 | 112811.40 | 3570.21 2014-03-26 21:33:00 | 3569.47 | 3569.47 | 3568.97 | 3568.97 | 3.81 | 13601.79 | 3569.09 2014-03-26 21:34:00 | 3568.97 | 3571.00 | 3568.89 | 3570.97 | 13.24 | 47272.26 | 3569.60 2014-03-26 21:35:00 | 3570.20 | 3571.00 | 3569.85 | 3569.85 | 40.14 | 143310.07 | 3570.61 2014-03-26 21:36:00 | 3571.31 | 3575.00 | 3570.17 | 3571.19 | 17.37 | 62051.55 | 3571.93 2014-03-26 21:37:00 | 3571.99 | 3574.20 | 3571.60 | 3571.83 | 43.39 | 154997.35 | 3572.60 2014-03-26 21:38:00 | 3572.04 | 3572.04 | 3572.04 | 3572.04 | 1.00 | 3572.04 | 3572.04 2014-03-26 21:39:00 | 3572.07 | 3572.16 | 3572.07 | 3572.07 | 6.48 | 23147.09 | 3572.08 2014-03-26 21:40:00 | 3571.86 | 3572.61 | 3571.86 | 3572.61 | 4.17 | 14892.88 | 3572.29 2014-03-26 21:41:00 | 3573.56 | 3573.56 | 3572.96 | 3573.31 | 18.15 | 64854.77 | 3573.27 2014-03-26 21:42:00 | 3573.54 | 3574.95 | 3573.54 | 3574.55 | 8.07 | 28838.99 | 3574.49 2014-03-26 21:43:00 | 3574.87 | 3574.89 | 3573.74 | 3574.19 | 11.14 | 39832.34 | 3574.33 2014-03-26 21:44:00 | 3574.19 | 3574.19 | 3574.19 | 3574.19 | 6.86 | 24526.09 | 3574.19 2014-03-26 21:45:00 | 3574.19 | 3574.19 | 3565.00 | 3568.79 | 0.73 | 2608.43 | 3573.19 2014-03-26 21:46:00 | 3571.42 | 3573.23 | 3571.42 | 3573.12 | 14.81 | 52901.38 | 3572.97 2014-03-26 21:47:00 | 3573.13 | 3573.14 | 3573.02 | 3573.02 | 4.05 | 14481.81 | 3573.11 2014-03-26 21:48:00 | 3573.16 | 3573.18 | 3573.16 | 3573.16 | 2.15 | 7682.31 | 3573.17 2014-03-26 21:49:00 | 3573.42 | 3573.70 | 3573.42 | 3573.65 | 6.93 | 24769.07 | 3573.66 2014-03-26 21:50:00 | 3574.15 | 3574.93 | 3573.66 | 3573.76 | 21.84 | 78060.67 | 3574.37 2014-03-26 21:51:00 | 3574.01 | 3574.93 | 3573.66 | 3574.60 | 3.91 | 13978.98 | 3574.27 2014-03-26 21:52:00 | 3573.66 | 3575.00 | 3573.66 | 3573.66 | 28.28 | 101067.59 | 3574.32 2014-03-26 21:53:00 | 3574.01 | 3574.86 | 3573.67 | 3574.16 | 33.60 | 120083.44 | 3574.44 2014-03-26 21:54:00 | 3574.74 | 3574.89 | 3573.66 | 3574.28 | 44.44 | 158830.95 | 3574.30 2014-03-26 21:55:00 | 3574.76 | 3574.94 | 3573.67 | 3574.38 | 60.14 | 214953.16 | 3574.27 2014-03-26 21:56:00 | 3574.67 | 3574.94 | 3573.79 | 3573.79 | 24.12 | 86208.00 | 3574.43 2014-03-26 21:57:00 | 3573.88 | 3574.91 | 3573.67 | 3574.50 | 35.80 | 127964.50 | 3574.13 2014-03-26 21:58:00 | 3573.36 | 3573.36 | 3573.32 | 3573.36 | 0.83 | 2976.61 | 3573.36 2014-03-26 21:59:00 | 3573.52 | 3573.52 | 3573.52 | 3573.52 | 0.02 | 75.04 | 3573.52 2014-03-26 22:00:00 | 3573.54 | 3573.54 | 3573.53 | 3573.53 | 1.96 | 7004.12 | 3573.53 2014-03-26 22:01:00 | 3573.53 | 3573.57 | 3572.45 | 3572.89 | 43.17 | 154258.25 | 3573.19 2014-03-26 22:02:00 | 3573.00 | 3573.07 | 3573.00 | 3573.07 | 1.79 | 6410.07 | 3573.06 2014-03-26 22:03:00 | 3573.05 | 3573.05 | 3573.05 | 3573.05 | 0.98 | 3508.74 | 3573.05 2014-03-26 22:04:00 | . | . | . | . | . | . | . 2014-03-26 22:05:00 | . | . | . | . | . | . | . 2014-03-26 22:06:00 | . | . | . | . | . | . | . 2014-03-26 22:07:00 | 3573.43 | 3573.43 | 3572.38 | 3573.43 | 34.85 | 124531.23 | 3572.94 2014-03-26 22:08:00 | 3573.17 | 3574.02 | 3572.38 | 3574.02 | 32.10 | 114710.67 | 3572.98 2014-03-26 22:09:00 | 3572.92 | 3572.92 | 3571.62 | 3571.65 | 10.61 | 37883.48 | 3571.89 2014-03-26 22:10:00 | 3572.59 | 3573.47 | 3570.76 | 3572.07 | 67.53 | 241216.25 | 3572.04 2014-03-26 22:11:00 | 3572.47 | 3573.37 | 3572.19 | 3573.00 | 15.09 | 53909.21 | 3572.75 2014-03-26 22:12:00 | 3572.42 | 3573.42 | 3571.07 | 3572.24 | 15.50 | 55380.50 | 3572.47 2014-03-26 22:13:00 | 3571.23 | 3572.77 | 3571.23 | 3572.00 | 45.58 | 162799.01 | 3572.11 2014-03-26 22:14:00 | 3571.78 | 3573.53 | 3571.35 | 3573.53 | 22.11 | 78974.95 | 3572.07 2014-03-26 22:15:00 | 3574.48 | 3574.48 | 3573.53 | 3573.58 | 62.65 | 223929.04 | 3574.12 2014-03-26 22:16:00 | 3573.79 | 3574.51 | 3573.62 | 3573.78 | 50.56 | 180695.89 | 3574.17 2014-03-26 22:17:00 | 3573.55 | 3574.07 | 3572.77 | 3572.77 | 37.24 | 133070.41 | 3573.80 2014-03-26 22:18:00 | 3572.45 | 3574.54 | 3570.00 | 3573.94 | 44.79 | 159994.38 | 3572.18 2014-03-26 22:19:00 | 3574.12 | 3575.00 | 3574.12 | 3574.21 | 6.38 | 22792.80 | 3574.22 2014-03-26 22:20:00 | 3574.87 | 3574.87 | 3573.28 | 3574.33 | 55.42 | 198045.35 | 3573.73 2014-03-26 22:21:00 | 3574.11 | 3574.38 | 3574.02 | 3574.37 | 4.92 | 17581.06 | 3574.11 2014-03-26 22:22:00 | 3574.37 | 3574.75 | 3573.85 | 3574.75 | 21.04 | 75212.30 | 3574.22 2014-03-26 22:23:00 | 3573.31 | 3574.92 | 3573.31 | 3573.95 | 25.71 | 91876.20 | 3574.25 2014-03-26 22:24:00 | 3573.85 | 3574.84 | 3573.33 | 3573.39 | 40.63 | 145215.13 | 3574.00 2014-03-26 22:25:00 | 3574.42 | 3574.83 | 3573.46 | 3574.18 | 12.55 | 44848.95 | 3574.19 2014-03-26 22:26:00 | 3573.46 | 3573.92 | 3571.39 | 3573.29 | 22.77 | 81363.99 | 3572.83 2014-03-26 22:27:00 | 3573.31 | 3573.36 | 3573.00 | 3573.00 | 5.55 | 19820.59 | 3573.21 2014-03-26 22:28:00 | 3573.00 | 3573.15 | 3571.88 | 3572.52 | 7.28 | 26005.07 | 3572.62 2014-03-26 22:29:00 | 3572.39 | 3573.51 | 3571.89 | 3572.80 | 35.27 | 125994.90 | 3572.50 2014-03-26 22:30:00 | 3571.24 | 3572.71 | 3570.00 | 3571.14 | 50.81 | 181447.32 | 3571.45 2014-03-26 22:31:00 | 3571.53 | 3572.65 | 3570.89 | 3570.89 | 18.13 | 64760.52 | 3571.42 2014-03-26 22:32:00 | 3570.80 | 3571.75 | 3570.57 | 3571.75 | 2.00 | 7153.50 | 3571.39 2014-03-26 22:33:00 | 3572.59 | 3572.83 | 3572.56 | 3572.78 | 1.30 | 4633.78 | 3572.69 2014-03-26 22:34:00 | 3572.78 | 3573.19 | 3570.44 | 3572.96 | 43.59 | 155712.81 | 3572.54 2014-03-26 22:35:00 | 3572.01 | 3573.49 | 3569.28 | 3570.00 | 51.27 | 183094.79 | 3571.05 2014-03-26 22:36:00 | 3570.37 | 3572.13 | 3570.37 | 3571.31 | 7.37 | 26309.01 | 3570.71 2014-03-26 22:37:00 | 3571.31 | 3572.44 | 3570.93 | 3571.25 | 16.63 | 59406.63 | 3571.61 2014-03-26 22:38:00 | 3572.21 | 3572.44 | 3570.95 | 3571.14 | 62.74 | 224103.98 | 3571.72 2014-03-26 22:39:00 | 3571.53 | 3573.65 | 3568.61 | 3571.09 | 54.00 | 192845.86 | 3571.48 2014-03-26 22:40:00 | 3571.50 | 3571.82 | 3567.24 | 3570.75 | 35.22 | 125742.84 | 3570.62 2014-03-26 22:41:00 | 3571.34 | 3572.00 | 3571.34 | 3572.00 | 9.93 | 35465.06 | 3571.87 2014-03-26 22:42:00 | 3572.00 | 3572.07 | 3572.00 | 3572.07 | 4.43 | 15842.00 | 3572.04 2014-03-26 22:43:00 | 3572.18 | 3572.84 | 3571.19 | 3571.36 | 45.87 | 163851.65 | 3571.93 2014-03-26 22:44:00 | 3571.60 | 3573.95 | 3571.19 | 3573.10 | 27.20 | 97159.37 | 3572.04 2014-03-26 22:45:00 | 3573.25 | 3573.94 | 3572.51 | 3572.52 | 16.15 | 57710.47 | 3573.18 2014-03-26 22:46:00 | 3572.45 | 3572.45 | 3572.00 | 3572.15 | 5.60 | 20011.70 | 3572.24 2014-03-26 22:47:00 | 3572.13 | 3573.68 | 3569.75 | 3571.10 | 45.95 | 164156.53 | 3572.58 2014-03-26 22:48:00 | 3572.65 | 3573.46 | 3564.62 | 3567.99 | 18.21 | 65012.66 | 3570.16 2014-03-26 22:49:00 | 3568.16 | 3571.86 | 3568.16 | 3568.97 | 37.39 | 133478.86 | 3569.81 2014-03-26 22:50:00 | 3570.99 | 3570.99 | 3569.45 | 3570.94 | 43.45 | 155122.46 | 3569.89 2014-03-26 22:51:00 | 3570.64 | 3571.00 | 3570.12 | 3570.90 | 33.55 | 119804.85 | 3570.62 2014-03-26 22:52:00 | 3570.90 | 3570.90 | 3570.54 | 3570.74 | 2.55 | 9087.57 | 3570.75 2014-03-26 22:53:00 | 3570.72 | 3571.20 | 3569.00 | 3570.41 | 34.37 | 122712.15 | 3570.43 2014-03-26 22:54:00 | 3570.36 | 3571.45 | 3568.80 | 3569.00 | 28.98 | 103461.39 | 3569.73 2014-03-26 22:55:00 | 3567.29 | 3571.36 | 3567.29 | 3570.42 | 32.85 | 117283.45 | 3570.27 2014-03-26 22:56:00 | 3569.82 | 3570.42 | 3568.63 | 3568.99 | 37.77 | 134808.09 | 3569.37 2014-03-26 22:57:00 | 3568.99 | 3571.00 | 3568.99 | 3570.65 | 40.66 | 145181.75 | 3570.45 2014-03-26 22:58:00 | 3570.99 | 3571.00 | 3568.14 | 3568.19 | 19.22 | 68607.45 | 3569.03 2014-03-26 22:59:00 | 3569.13 | 3571.00 | 3563.20 | 3570.80 | 49.41 | 176377.01 | 3569.81 2014-03-26 23:00:00 | 3569.84 | 3571.00 | 3565.95 | 3566.83 | 42.73 | 152534.80 | 3569.74 2014-03-26 23:01:00 | 3566.52 | 3569.51 | 3566.52 | 3567.65 | 32.70 | 116672.60 | 3567.75 2014-03-26 23:02:00 | 3566.84 | 3570.95 | 3563.20 | 3567.27 | 54.10 | 192965.46 | 3567.16 2014-03-26 23:03:00 | 3569.90 | 3569.90 | 3561.17 | 3566.92 | 49.80 | 177542.25 | 3565.11 2014-03-26 23:04:00 | 3567.89 | 3567.98 | 3561.03 | 3565.49 | 80.70 | 287764.62 | 3565.90 2014-03-26 23:05:00 | 3565.49 | 3566.69 | 3560.51 | 3561.51 | 64.03 | 228192.39 | 3563.78 2014-03-26 23:06:00 | 3561.51 | 3565.01 | 3561.00 | 3562.00 | 78.21 | 278652.93 | 3563.11 2014-03-26 23:07:00 | 3561.10 | 3562.00 | 3561.00 | 3561.14 | 21.11 | 75190.98 | 3561.19 2014-03-26 23:08:00 | 3561.98 | 3564.90 | 3561.25 | 3561.88 | 57.14 | 203587.46 | 3562.77 2014-03-26 23:09:00 | 3561.82 | 3564.70 | 3561.12 | 3561.12 | 67.19 | 239336.62 | 3562.14 2014-03-26 23:10:00 | 3561.12 | 3562.20 | 3561.12 | 3561.56 | 33.61 | 119715.51 | 3561.80 2014-03-26 23:11:00 | 3562.35 | 3564.97 | 3561.98 | 3564.53 | 60.62 | 216016.93 | 3563.40 2014-03-26 23:12:00 | 3563.43 | 3564.50 | 3561.44 | 3562.79 | 58.51 | 208487.65 | 3563.10 2014-03-26 23:13:00 | 3561.75 | 3563.17 | 3561.43 | 3561.43 | 30.12 | 107306.71 | 3562.29 2014-03-26 23:14:00 | 3561.43 | 3564.71 | 3560.40 | 3563.13 | 33.79 | 120372.16 | 3562.47 2014-03-26 23:15:00 | 3562.94 | 3564.91 | 3560.97 | 3563.45 | 42.33 | 150879.03 | 3564.02 2014-03-26 23:16:00 | 3563.45 | 3565.22 | 3558.00 | 3560.43 | 39.76 | 141602.28 | 3561.07 2014-03-26 23:17:00 | 3562.82 | 3563.78 | 3558.00 | 3559.81 | 72.65 | 258634.96 | 3559.96 2014-03-26 23:18:00 | 3558.00 | 3561.08 | 3558.00 | 3560.02 | 25.59 | 91081.13 | 3558.69 2014-03-26 23:19:00 | 3558.12 | 3559.65 | 3556.01 | 3557.54 | 37.78 | 134399.27 | 3557.89 2014-03-26 23:20:00 | 3557.49 | 3557.49 | 3553.00 | 3553.01 | 68.03 | 241819.90 | 3554.40 2014-03-26 23:21:00 | 3553.02 | 3554.94 | 3551.51 | 3553.52 | 51.05 | 181382.18 | 3552.89 2014-03-26 23:22:00 | 3553.95 | 3553.95 | 3551.78 | 3551.84 | 32.09 | 114008.74 | 3553.00 2014-03-26 23:23:00 | 3551.75 | 3555.00 | 3551.45 | 3552.86 | 52.27 | 185735.50 | 3553.45 2014-03-26 23:24:00 | 3554.05 | 3554.90 | 3551.00 | 3553.02 | 85.67 | 304395.37 | 3553.20 2014-03-26 23:25:00 | 3552.75 | 3554.95 | 3552.75 | 3554.89 | 34.95 | 124205.25 | 3553.80 2014-03-26 23:26:00 | 3554.95 | 3555.00 | 3554.02 | 3554.07 | 27.30 | 97030.22 | 3554.48 2014-03-26 23:27:00 | 3554.60 | 3554.62 | 3554.14 | 3554.60 | 7.05 | 25069.69 | 3554.47 2014-03-26 23:28:00 | 3554.60 | 3557.35 | 3554.47 | 3556.08 | 29.25 | 104016.78 | 3555.89 2014-03-26 23:29:00 | 3556.08 | 3556.89 | 3554.39 | 3556.27 | 68.37 | 243111.32 | 3555.77 2014-03-26 23:30:00 | 3556.66 | 3556.98 | 3555.80 | 3555.91 | 45.94 | 163382.49 | 3556.43 2014-03-26 23:31:00 | 3555.91 | 3557.00 | 3555.86 | 3557.00 | 20.43 | 72670.94 | 3556.20 2014-03-26 23:32:00 | 3556.45 | 3556.45 | 3556.00 | 3556.45 | 3.74 | 13300.24 | 3556.21 2014-03-26 23:33:00 | 3556.45 | 3556.47 | 3555.66 | 3556.47 | 1.90 | 6757.20 | 3556.42 2014-03-26 23:34:00 | 3556.47 | 3558.69 | 3556.47 | 3558.69 | 30.07 | 106988.12 | 3557.85 2014-03-26 23:35:00 | 3558.97 | 3559.17 | 3557.80 | 3558.54 | 26.19 | 93191.98 | 3558.44 2014-03-26 23:36:00 | 3558.47 | 3559.58 | 3557.50 | 3557.50 | 52.17 | 185673.63 | 3558.74 2014-03-26 23:37:00 | 3556.00 | 3557.30 | 3551.43 | 3552.86 | 76.05 | 270287.26 | 3554.07 2014-03-26 23:38:00 | 3553.60 | 3553.60 | 3552.05 | 3553.11 | 14.06 | 49966.86 | 3552.82 2014-03-26 23:39:00 | 3552.08 | 3559.99 | 3552.08 | 3559.99 | 2.82 | 10019.92 | 3553.16 2014-03-26 23:40:00 | 3556.55 | 3559.06 | 3554.73 | 3556.93 | 38.39 | 136554.52 | 3557.13 2014-03-26 23:41:00 | 3558.70 | 3558.70 | 3554.22 | 3556.09 | 28.36 | 100850.00 | 3556.44 2014-03-26 23:42:00 | 3555.03 | 3555.10 | 3550.98 | 3551.00 | 126.61 | 449743.57 | 3552.20 2014-03-26 23:43:00 | 3550.98 | 3554.00 | 3550.01 | 3550.67 | 41.77 | 148361.94 | 3551.79 2014-03-26 23:44:00 | 3550.62 | 3551.05 | 3550.00 | 3550.06 | 13.58 | 48214.62 | 3550.15 2014-03-26 23:45:00 | 3550.23 | 3553.95 | 3550.18 | 3552.64 | 43.10 | 153091.88 | 3551.77 2014-03-26 23:46:00 | 3552.16 | 3552.88 | 3551.00 | 3551.61 | 60.56 | 215131.37 | 3552.13 2014-03-26 23:47:00 | 3551.52 | 3552.50 | 3551.50 | 3551.52 | 15.11 | 53685.94 | 3552.07 2014-03-26 23:48:00 | 3551.97 | 3551.97 | 3550.00 | 3550.00 | 34.09 | 121021.03 | 3550.25 2014-03-26 23:49:00 | 3550.00 | 3550.37 | 3548.00 | 3549.15 | 30.62 | 108645.18 | 3548.41 2014-03-26 23:50:00 | 3549.11 | 3549.11 | 3548.00 | 3548.00 | 14.06 | 49872.47 | 3548.13 2014-03-26 23:51:00 | 3548.00 | 3548.42 | 3546.46 | 3547.88 | 45.52 | 161497.91 | 3548.00 2014-03-26 23:52:00 | 3547.88 | 3549.42 | 3547.01 | 3548.90 | 21.73 | 77083.26 | 3548.14 2014-03-26 23:53:00 | 3548.90 | 3548.90 | 3548.03 | 3548.03 | 9.22 | 32719.94 | 3548.42 2014-03-26 23:54:00 | 3548.41 | 3549.03 | 3548.06 | 3549.03 | 10.48 | 37185.05 | 3548.87 2014-03-26 23:55:00 | 3549.41 | 3550.04 | 3547.84 | 3549.33 | 17.61 | 62501.70 | 3549.42 2014-03-26 23:56:00 | 3549.33 | 3550.00 | 3547.00 | 3549.99 | 26.13 | 92753.93 | 3549.44 2014-03-26 23:57:00 | 3549.48 | 3551.95 | 3546.00 | 3551.95 | 23.48 | 83358.40 | 3550.34 2014-03-26 23:58:00 | 3550.43 | 3551.72 | 3549.68 | 3549.98 | 41.21 | 146346.14 | 3550.88 2014-03-26 23:59:00 | 3549.98 | 3551.00 | 3549.20 | 3551.00 | 20.39 | 72382.72 | 3550.09 2014-03-27 00:00:00 | 3551.08 | 3552.07 | 3551.08 | 3552.07 | 11.76 | 41770.51 | 3551.61 2014-03-27 00:01:00 | 3552.07 | 3552.10 | 3550.12 | 3550.22 | 43.87 | 155756.45 | 3550.73 2014-03-27 00:02:00 | 3550.20 | 3555.00 | 3550.00 | 3551.63 | 23.43 | 83197.24 | 3551.34 2014-03-27 00:03:00 | 3551.71 | 3551.91 | 3540.00 | 3542.76 | 43.48 | 154261.19 | 3547.87 2014-03-27 00:04:00 | 3549.76 | 3550.48 | 3546.23 | 3547.00 | 77.50 | 274970.40 | 3547.91 2014-03-27 00:05:00 | 3547.00 | 3548.87 | 3540.00 | 3543.88 | 55.79 | 197716.52 | 3543.88 2014-03-27 00:06:00 | 3542.35 | 3543.23 | 3540.81 | 3542.96 | 117.97 | 417864.70 | 3542.16 2014-03-27 00:07:00 | 3541.91 | 3547.90 | 3540.00 | 3545.85 | 106.19 | 376342.53 | 3543.92 2014-03-27 00:08:00 | 3545.79 | 3545.79 | 3544.16 | 3545.20 | 127.32 | 451355.66 | 3544.97 2014-03-27 00:09:00 | 3545.66 | 3549.69 | 3544.36 | 3546.00 | 55.95 | 198352.60 | 3545.37 2014-03-27 00:10:00 | 3546.40 | 3549.61 | 3546.40 | 3547.59 | 79.87 | 283424.12 | 3548.43 2014-03-27 00:11:00 | 3549.06 | 3549.53 | 3544.15 | 3544.94 | 111.23 | 394618.09 | 3547.77 2014-03-27 00:12:00 | 3546.28 | 3548.00 | 3543.19 | 3546.88 | 73.56 | 260837.70 | 3546.06 2014-03-27 00:13:00 | 3546.00 | 3546.90 | 3541.01 | 3546.77 | 111.69 | 395836.78 | 3544.10 2014-03-27 00:14:00 | 3544.34 | 3546.71 | 3542.00 | 3545.94 | 102.46 | 363177.79 | 3544.68 2014-03-27 00:15:00 | 3546.06 | 3546.96 | 3544.52 | 3546.48 | 83.76 | 297002.80 | 3545.71 2014-03-27 00:16:00 | 3544.92 | 3546.85 | 3544.92 | 3545.01 | 58.51 | 207468.92 | 3545.69 2014-03-27 00:17:00 | 3545.43 | 3545.53 | 3539.78 | 3539.78 | 121.63 | 430791.43 | 3541.96 2014-03-27 00:18:00 | 3539.70 | 3539.70 | 3535.00 | 3535.01 | 59.92 | 211988.60 | 3537.98 2014-03-27 00:19:00 | 3535.34 | 3540.00 | 3530.00 | 3532.54 | 134.73 | 476240.28 | 3534.88 2014-03-27 00:20:00 | 3534.99 | 3545.78 | 3531.18 | 3537.72 | 106.30 | 375945.93 | 3536.65 2014-03-27 00:21:00 | 3537.77 | 3539.39 | 3535.08 | 3536.49 | 122.46 | 433169.59 | 3537.32 2014-03-27 00:22:00 | 3536.46 | 3537.90 | 3528.00 | 3528.08 | 192.04 | 678436.68 | 3532.71 2014-03-27 00:23:00 | 3529.95 | 3530.11 | 3528.00 | 3528.00 | 49.81 | 175778.87 | 3528.99 2014-03-27 00:24:00 | 3527.98 | 3528.00 | 3523.00 | 3523.02 | 175.32 | 617891.32 | 3524.30 2014-03-27 00:25:00 | 3523.02 | 3528.06 | 3521.00 | 3527.40 | 116.30 | 409876.11 | 3524.21 2014-03-27 00:26:00 | 3524.22 | 3529.90 | 3520.00 | 3521.27 | 179.78 | 633386.40 | 3523.12 2014-03-27 00:27:00 | 3521.07 | 3522.71 | 3519.02 | 3519.02 | 137.40 | 483718.06 | 3520.56 2014-03-27 00:28:00 | 3519.02 | 3519.02 | 3511.00 | 3512.19 | 112.24 | 394404.90 | 3513.97 2014-03-27 00:29:00 | 3512.19 | 3512.21 | 3503.00 | 3503.98 | 156.97 | 550630.46 | 3507.87 2014-03-27 00:30:00 | 3503.98 | 3510.11 | 3501.00 | 3502.93 | 220.07 | 771322.80 | 3504.83 2014-03-27 00:31:00 | 3502.90 | 3519.74 | 3502.00 | 3515.00 | 132.94 | 466764.78 | 3511.17 2014-03-27 00:32:00 | 3514.96 | 3515.00 | 3502.93 | 3509.97 | 133.77 | 469422.92 | 3509.21 2014-03-27 00:33:00 | 3507.91 | 3510.84 | 3501.00 | 3509.90 | 271.06 | 950110.64 | 3505.18 2014-03-27 00:34:00 | 3509.86 | 3509.99 | 3497.57 | 3499.97 | 197.48 | 691526.82 | 3501.74 2014-03-27 00:35:00 | 3499.95 | 3499.95 | 3490.00 | 3497.97 | 113.50 | 397009.00 | 3497.85 2014-03-27 00:36:00 | 3497.97 | 3510.00 | 3491.11 | 3509.39 | 103.36 | 362027.69 | 3502.66 2014-03-27 00:37:00 | 3509.39 | 3510.00 | 3499.76 | 3500.06 | 163.95 | 574388.51 | 3503.48 2014-03-27 00:38:00 | 3500.06 | 3511.00 | 3500.06 | 3510.59 | 145.04 | 508766.70 | 3507.86 2014-03-27 00:39:00 | 3510.55 | 3511.00 | 3505.00 | 3507.44 | 97.78 | 342990.31 | 3507.63 2014-03-27 00:40:00 | 3507.44 | 3513.64 | 3503.11 | 3513.07 | 165.40 | 580393.66 | 3508.99 2014-03-27 00:41:00 | 3513.73 | 3530.00 | 3513.67 | 3530.00 | 117.79 | 414962.73 | 3522.81 2014-03-27 00:42:00 | 3529.98 | 3534.92 | 3525.38 | 3527.41 | 127.21 | 448858.82 | 3528.63 2014-03-27 00:43:00 | 3527.92 | 3528.98 | 3500.13 | 3515.39 | 203.01 | 713591.95 | 3515.14 2014-03-27 00:44:00 | 3509.80 | 3538.00 | 3491.31 | 3499.86 | 242.75 | 850901.33 | 3505.32 2014-03-27 00:45:00 | 3499.86 | 3508.89 | 3495.41 | 3507.98 | 148.56 | 519916.37 | 3499.61 2014-03-27 00:46:00 | 3502.33 | 3508.00 | 3498.00 | 3500.00 | 90.34 | 316391.55 | 3502.19 2014-03-27 00:47:00 | 3498.69 | 3502.00 | 3497.00 | 3497.00 | 91.01 | 318502.79 | 3499.49 2014-03-27 00:48:00 | 3497.00 | 3497.00 | 3480.00 | 3481.00 | 157.38 | 548913.19 | 3487.75 2014-03-27 00:49:00 | 3484.94 | 3500.43 | 3481.00 | 3500.01 | 148.64 | 518758.50 | 3490.08 2014-03-27 00:50:00 | 3500.02 | 3500.06 | 3482.00 | 3495.32 | 145.46 | 508372.63 | 3495.00 2014-03-27 00:51:00 | 3499.88 | 3505.10 | 3495.43 | 3500.00 | 125.09 | 437753.44 | 3499.45 2014-03-27 00:52:00 | 3499.96 | 3511.53 | 3499.96 | 3511.49 | 61.47 | 215498.83 | 3505.87 2014-03-27 00:53:00 | 3511.00 | 3516.88 | 3505.02 | 3510.45 | 89.16 | 313216.99 | 3513.09 2014-03-27 00:54:00 | 3505.00 | 3510.74 | 3500.00 | 3507.03 | 126.20 | 442136.53 | 3503.43 2014-03-27 00:55:00 | 3502.49 | 3510.78 | 3502.49 | 3507.13 | 136.52 | 478877.76 | 3507.70 2014-03-27 00:56:00 | 3508.34 | 3510.00 | 3505.91 | 3508.88 | 120.89 | 424041.34 | 3507.63 2014-03-27 00:57:00 | 3508.86 | 3513.00 | 3505.95 | 3508.30 | 137.26 | 481656.49 | 3509.13 2014-03-27 00:58:00 | 3509.04 | 3516.57 | 3508.60 | 3515.18 | 130.84 | 459670.86 | 3513.18 2014-03-27 00:59:00 | 3515.00 | 3519.00 | 3499.97 | 3500.32 | 111.93 | 393155.94 | 3512.42 2014-03-27 01:00:00 | 3506.72 | 3514.86 | 3504.30 | 3508.24 | 154.80 | 543269.09 | 3509.56 2014-03-27 01:01:00 | 3509.53 | 3513.00 | 3508.38 | 3513.00 | 117.88 | 413831.49 | 3510.53 2014-03-27 01:02:00 | 3512.63 | 3512.63 | 3507.00 | 3507.00 | 27.44 | 96280.88 | 3509.42 2014-03-27 01:03:00 | 3507.84 | 3508.22 | 3505.31 | 3506.25 | 116.59 | 408841.99 | 3506.78 2014-03-27 01:04:00 | 3506.84 | 3507.58 | 3503.10 | 3505.45 | 79.66 | 279214.18 | 3504.94 2014-03-27 01:05:00 | 3505.54 | 3507.77 | 3503.10 | 3504.04 | 96.64 | 338635.98 | 3504.28 2014-03-27 01:06:00 | 3508.00 | 3510.98 | 3503.10 | 3508.16 | 86.38 | 302923.53 | 3506.79 2014-03-27 01:07:00 | 3509.40 | 3510.60 | 3507.10 | 3510.00 | 167.92 | 589241.93 | 3509.02 2014-03-27 01:08:00 | 3510.00 | 3515.11 | 3510.00 | 3515.02 | 67.70 | 237805.29 | 3512.58 2014-03-27 01:09:00 | 3515.04 | 3515.13 | 3506.74 | 3511.00 | 131.54 | 461885.70 | 3511.32 2014-03-27 01:10:00 | 3510.98 | 3514.00 | 3507.83 | 3507.95 | 131.64 | 462139.32 | 3510.76 2014-03-27 01:11:00 | 3508.00 | 3510.00 | 3500.01 | 3503.05 | 222.40 | 779746.62 | 3506.12 2014-03-27 01:12:00 | 3500.82 | 3505.00 | 3494.00 | 3495.55 | 175.77 | 614910.73 | 3498.36 2014-03-27 01:13:00 | 3496.89 | 3501.97 | 3496.89 | 3499.49 | 121.88 | 426446.98 | 3498.79 2014-03-27 01:14:00 | 3499.20 | 3499.20 | 3496.91 | 3497.08 | 122.55 | 428601.78 | 3497.45 2014-03-27 01:15:00 | 3497.93 | 3505.96 | 3497.03 | 3499.09 | 187.05 | 654603.92 | 3499.55 2014-03-27 01:16:00 | 3498.23 | 3504.00 | 3487.83 | 3488.00 | 214.35 | 749147.77 | 3494.91 2014-03-27 01:17:00 | 3487.83 | 3495.00 | 3479.96 | 3495.00 | 230.97 | 804450.39 | 3482.98 2014-03-27 01:18:00 | 3480.08 | 3494.08 | 3472.95 | 3475.33 | 204.57 | 711497.07 | 3478.06 2014-03-27 01:19:00 | 3475.59 | 3478.26 | 3457.57 | 3457.57 | 126.10 | 437309.90 | 3467.85 2014-03-27 01:20:00 | 3457.52 | 3466.00 | 3448.40 | 3449.00 | 266.96 | 922087.37 | 3454.08 2014-03-27 01:21:00 | 3448.96 | 3461.13 | 3428.00 | 3450.00 | 287.93 | 992404.00 | 3446.72 2014-03-27 01:22:00 | 3450.09 | 3466.27 | 3446.12 | 3462.05 | 270.18 | 932232.37 | 3450.37 2014-03-27 01:23:00 | 3462.05 | 3498.00 | 3462.04 | 3489.44 | 324.05 | 1126083.39 | 3475.07 2014-03-27 01:24:00 | 3489.30 | 3495.61 | 3487.99 | 3495.00 | 247.27 | 863208.77 | 3490.94 2014-03-27 01:25:00 | 3495.00 | 3510.00 | 3487.99 | 3497.22 | 308.28 | 1078417.16 | 3498.14 2014-03-27 01:26:00 | 3497.40 | 3507.98 | 3497.30 | 3497.60 | 143.05 | 500780.83 | 3500.76 2014-03-27 01:27:00 | 3497.58 | 3505.00 | 3490.10 | 3504.97 | 243.20 | 850829.37 | 3498.43 2014-03-27 01:28:00 | 3504.99 | 3510.00 | 3492.00 | 3500.00 | 262.24 | 918700.55 | 3503.33 2014-03-27 01:29:00 | 3499.96 | 3500.00 | 3460.00 | 3490.00 | 170.67 | 595467.60 | 3488.94 2014-03-27 01:30:00 | 3489.97 | 3489.98 | 3475.02 | 3480.02 | 136.14 | 474082.27 | 3482.29 2014-03-27 01:31:00 | 3481.49 | 3495.00 | 3481.49 | 3487.72 | 269.48 | 940334.41 | 3489.44 2014-03-27 01:32:00 | 3487.63 | 3494.40 | 3481.04 | 3488.64 | 176.81 | 616983.33 | 3489.51 2014-03-27 01:33:00 | 3491.57 | 3492.00 | 3485.00 | 3491.96 | 179.85 | 627619.28 | 3489.70 2014-03-27 01:34:00 | 3491.96 | 3494.40 | 3488.30 | 3493.06 | 93.25 | 325537.79 | 3491.13 2014-03-27 01:35:00 | 3493.06 | 3495.00 | 3490.04 | 3493.53 | 106.52 | 372084.89 | 3493.07 2014-03-27 01:36:00 | 3493.99 | 3495.28 | 3487.00 | 3494.88 | 75.75 | 264587.34 | 3492.86 2014-03-27 01:37:00 | 3493.27 | 3497.89 | 3493.23 | 3493.95 | 29.37 | 102638.00 | 3495.01 2014-03-27 01:38:00 | 3494.31 | 3494.36 | 3490.02 | 3491.76 | 41.88 | 146305.26 | 3493.19 2014-03-27 01:39:00 | 3491.75 | 3492.48 | 3478.60 | 3483.70 | 191.90 | 668957.06 | 3486.02 2014-03-27 01:40:00 | 3480.29 | 3480.29 | 3465.00 | 3465.05 | 146.57 | 508927.09 | 3472.22 2014-03-27 01:41:00 | 3465.05 | 3469.04 | 3464.94 | 3466.06 | 163.97 | 568502.77 | 3467.16 2014-03-27 01:42:00 | 3466.52 | 3468.44 | 3460.00 | 3464.00 | 206.89 | 716556.42 | 3463.50 2014-03-27 01:43:00 | 3464.00 | 3465.02 | 3460.00 | 3463.98 | 88.98 | 308222.98 | 3464.00 2014-03-27 01:44:00 | 3461.34 | 3469.87 | 3461.34 | 3469.57 | 123.50 | 427769.04 | 3463.83 2014-03-27 01:45:00 | 3468.77 | 3476.39 | 3468.67 | 3475.48 | 159.70 | 554507.26 | 3472.09 2014-03-27 01:46:00 | 3475.63 | 3480.00 | 3474.79 | 3475.10 | 118.38 | 411496.68 | 3476.04 2014-03-27 01:47:00 | 3475.01 | 3475.10 | 3460.01 | 3468.33 | 146.54 | 508037.11 | 3466.81 2014-03-27 01:48:00 | 3467.03 | 3470.00 | 3466.92 | 3469.76 | 165.48 | 573930.53 | 3468.28 2014-03-27 01:49:00 | 3469.71 | 3472.00 | 3465.00 | 3465.54 | 188.85 | 655286.58 | 3469.95 2014-03-27 01:50:00 | 3466.40 | 3470.01 | 3462.02 | 3470.01 | 143.46 | 497248.67 | 3466.04 2014-03-27 01:51:00 | 3470.78 | 3472.00 | 3464.95 | 3466.00 | 206.54 | 716350.44 | 3468.40 2014-03-27 01:52:00 | 3465.07 | 3470.99 | 3464.30 | 3470.71 | 58.42 | 202515.56 | 3466.37 2014-03-27 01:53:00 | 3471.37 | 3471.99 | 3467.33 | 3469.04 | 126.58 | 439109.01 | 3469.05 2014-03-27 01:54:00 | 3469.93 | 3471.99 | 3464.30 | 3464.30 | 131.93 | 457888.70 | 3470.72 2014-03-27 01:55:00 | 3468.20 | 3469.89 | 3464.40 | 3464.98 | 126.90 | 439831.57 | 3465.89 2014-03-27 01:56:00 | 3465.01 | 3465.92 | 3456.11 | 3456.16 | 72.86 | 252105.28 | 3460.37 2014-03-27 01:57:00 | 3456.98 | 3457.00 | 3445.00 | 3449.20 | 220.45 | 760591.44 | 3450.22 2014-03-27 01:58:00 | 3449.17 | 3460.00 | 3445.00 | 3445.03 | 216.90 | 747950.19 | 3448.33 2014-03-27 01:59:00 | 3447.23 | 3449.69 | 3440.00 | 3442.98 | 153.96 | 530679.25 | 3446.82 2014-03-27 02:00:00 | 3442.00 | 3442.00 | 3430.01 | 3431.77 | 240.92 | 828050.76 | 3437.04 2014-03-27 02:01:00 | 3430.02 | 3465.61 | 3430.00 | 3457.92 | 346.42 | 1192637.81 | 3442.76 2014-03-27 02:02:00 | 3450.30 | 3469.99 | 3450.30 | 3464.37 | 321.52 | 1112829.16 | 3461.17 2014-03-27 02:03:00 | 3463.91 | 3474.97 | 3463.88 | 3471.64 | 283.59 | 983877.70 | 3469.42 2014-03-27 02:04:00 | 3470.00 | 3471.98 | 3456.86 | 3459.99 | 343.57 | 1189708.42 | 3462.79 2014-03-27 02:05:00 | 3460.01 | 3467.00 | 3459.04 | 3460.54 | 248.60 | 860330.94 | 3460.72 2014-03-27 02:06:00 | 3460.11 | 3464.86 | 3460.00 | 3460.10 | 174.06 | 602535.38 | 3461.69 2014-03-27 02:07:00 | 3460.00 | 3465.00 | 3430.00 | 3439.45 | 250.94 | 865949.24 | 3450.78 2014-03-27 02:08:00 | 3430.02 | 3450.00 | 3430.02 | 3441.65 | 296.58 | 1021392.17 | 3443.88 2014-03-27 02:09:00 | 3441.24 | 3444.00 | 3434.50 | 3435.00 | 241.46 | 830185.49 | 3438.19 2014-03-27 02:10:00 | 3435.00 | 3435.01 | 3421.00 | 3430.00 | 344.09 | 1180025.31 | 3429.42 2014-03-27 02:11:00 | 3430.60 | 3449.00 | 3428.48 | 3449.00 | 323.48 | 1110016.30 | 3431.54 2014-03-27 02:12:00 | 3429.94 | 3450.00 | 3416.00 | 3420.21 | 325.99 | 1117062.22 | 3426.63 2014-03-27 02:13:00 | 3420.23 | 3421.16 | 3412.00 | 3412.76 | 286.06 | 977689.52 | 3417.78 2014-03-27 02:14:00 | 3412.00 | 3412.00 | 3398.63 | 3398.63 | 279.47 | 951152.90 | 3403.47 2014-03-27 02:15:00 | 3399.83 | 3410.00 | 3397.98 | 3400.23 | 254.77 | 866823.40 | 3402.36 2014-03-27 02:16:00 | 3400.01 | 3402.84 | 3381.00 | 3386.31 | 288.01 | 976258.49 | 3389.63 2014-03-27 02:17:00 | 3390.10 | 3420.00 | 3386.23 | 3416.10 | 303.51 | 1033282.58 | 3404.41 2014-03-27 02:18:00 | 3410.88 | 3418.98 | 3409.07 | 3414.42 | 217.26 | 741557.55 | 3413.24 2014-03-27 02:19:00 | 3411.88 | 3420.02 | 3408.02 | 3416.96 | 312.15 | 1066078.88 | 3415.33 2014-03-27 02:20:00 | 3415.43 | 3419.02 | 3409.00 | 3410.86 | 257.98 | 881486.67 | 3416.92 2014-03-27 02:21:00 | 3409.01 | 3409.96 | 3396.06 | 3396.72 | 361.01 | 1228167.67 | 3402.03 2014-03-27 02:22:00 | 3399.32 | 3399.81 | 3389.84 | 3390.08 | 218.42 | 741079.99 | 3392.99 2014-03-27 02:23:00 | 3390.08 | 3392.00 | 3371.00 | 3371.00 | 246.44 | 833146.46 | 3380.67 2014-03-27 02:24:00 | 3371.00 | 3374.40 | 3355.00 | 3355.00 | 298.46 | 1004069.04 | 3364.14 2014-03-27 02:25:00 | 3353.00 | 3354.01 | 3331.10 | 3344.12 | 315.92 | 1056450.71 | 3344.03 2014-03-27 02:26:00 | 3346.06 | 3379.00 | 3343.73 | 3376.98 | 263.72 | 886119.63 | 3360.08 2014-03-27 02:27:00 | 3377.45 | 3379.00 | 3350.00 | 3366.96 | 312.30 | 1051900.83 | 3368.22 2014-03-27 02:28:00 | 3370.69 | 3372.22 | 3358.00 | 3365.95 | 205.67 | 692204.45 | 3365.59 2014-03-27 02:29:00 | 3365.02 | 3370.00 | 3355.00 | 3366.67 | 209.56 | 705176.12 | 3365.06 2014-03-27 02:30:00 | 3365.90 | 3370.00 | 3350.00 | 3363.50 | 314.67 | 1057822.24 | 3361.72 2014-03-27 02:31:00 | 3365.00 | 3368.00 | 3361.07 | 3364.96 | 206.27 | 694065.44 | 3364.77 2014-03-27 02:32:00 | 3364.96 | 3365.00 | 3351.03 | 3357.24 | 290.00 | 974321.24 | 3359.72 2014-03-27 02:33:00 | 3357.09 | 3359.43 | 3332.02 | 3348.18 | 291.88 | 977906.15 | 3350.38 2014-03-27 02:34:00 | 3349.00 | 3360.00 | 3345.00 | 3357.82 | 166.39 | 558111.64 | 3354.32 2014-03-27 02:35:00 | 3357.58 | 3368.18 | 3352.10 | 3367.02 | 261.98 | 880267.72 | 3360.04 2014-03-27 02:36:00 | 3367.08 | 3380.00 | 3364.98 | 3375.85 | 281.63 | 949019.50 | 3369.80 2014-03-27 02:37:00 | 3376.58 | 3380.00 | 3369.15 | 3370.81 | 343.00 | 1157640.54 | 3375.04 2014-03-27 02:38:00 | 3370.76 | 3371.06 | 3366.14 | 3368.93 | 396.45 | 1335402.77 | 3368.44 2014-03-27 02:39:00 | 3366.66 | 3371.06 | 3366.62 | 3371.04 | 355.17 | 1196633.46 | 3369.19 2014-03-27 02:40:00 | 3371.06 | 3385.00 | 3371.04 | 3383.51 | 402.18 | 1358029.18 | 3376.68 2014-03-27 02:41:00 | 3384.94 | 3389.00 | 3378.16 | 3379.87 | 378.02 | 1279600.87 | 3385.03 2014-03-27 02:42:00 | 3379.71 | 3387.27 | 3378.20 | 3385.24 | 424.84 | 1436665.87 | 3381.70 2014-03-27 02:43:00 | 3385.90 | 3398.78 | 3385.16 | 3398.63 | 322.18 | 1093009.74 | 3392.54 2014-03-27 02:44:00 | 3397.51 | 3398.78 | 3381.00 | 3391.83 | 386.71 | 1313116.48 | 3395.65 2014-03-27 02:45:00 | 3391.02 | 3405.00 | 3391.01 | 3404.06 | 307.35 | 1044007.85 | 3396.86 2014-03-27 02:46:00 | 3402.55 | 3419.00 | 3400.07 | 3410.92 | 470.64 | 1604849.80 | 3409.93 2014-03-27 02:47:00 | 3410.91 | 3430.00 | 3410.91 | 3429.75 | 390.30 | 1335554.16 | 3421.87 2014-03-27 02:48:00 | 3430.00 | 3439.00 | 3427.02 | 3438.57 | 411.73 | 1414014.95 | 3434.37 2014-03-27 02:49:00 | 3438.57 | 3438.58 | 3401.00 | 3404.48 | 487.82 | 1664857.75 | 3412.85 2014-03-27 02:50:00 | 3402.26 | 3410.00 | 3400.00 | 3405.00 | 353.91 | 1205769.27 | 3406.97 2014-03-27 02:51:00 | 3405.02 | 3407.03 | 3350.00 | 3389.01 | 472.57 | 1602705.75 | 3391.44 2014-03-27 02:52:00 | 3389.87 | 3393.50 | 3360.00 | 3385.34 | 354.83 | 1200091.99 | 3382.17 2014-03-27 02:53:00 | 3380.53 | 3393.55 | 3380.05 | 3388.00 | 477.71 | 1618377.67 | 3387.75 2014-03-27 02:54:00 | 3387.98 | 3393.00 | 3386.06 | 3391.58 | 391.82 | 1328023.85 | 3389.41 2014-03-27 02:55:00 | 3391.99 | 3400.00 | 3391.99 | 3400.00 | 436.11 | 1481811.42 | 3397.79 2014-03-27 02:56:00 | 3400.00 | 3427.97 | 3397.66 | 3397.72 | 350.21 | 1192734.11 | 3405.73 2014-03-27 02:57:00 | 3397.70 | 3402.00 | 3391.10 | 3399.57 | 202.02 | 686583.17 | 3398.64 2014-03-27 02:58:00 | 3399.71 | 3402.00 | 3397.70 | 3400.81 | 505.18 | 1717529.24 | 3399.82 2014-03-27 02:59:00 | 3401.22 | 3407.49 | 3400.54 | 3401.52 | 500.55 | 1703478.12 | 3403.19 2014-03-27 03:00:00 | 3402.21 | 3406.00 | 3391.11 | 3393.51 | 389.59 | 1323686.33 | 3397.60 2014-03-27 03:01:00 | 3394.30 | 3398.91 | 3392.12 | 3397.61 | 409.81 | 1391981.45 | 3396.67 2014-03-27 03:02:00 | 3398.17 | 3401.00 | 3396.85 | 3399.52 | 294.86 | 1002009.99 | 3398.26 2014-03-27 03:03:00 | 3399.60 | 3400.00 | 3397.17 | 3399.94 | 274.31 | 932318.45 | 3398.76 2014-03-27 03:04:00 | 3399.94 | 3399.94 | 3388.10 | 3389.21 | 210.09 | 712683.19 | 3392.32 2014-03-27 03:05:00 | 3389.51 | 3390.00 | 3386.00 | 3387.73 | 348.43 | 1180472.75 | 3388.02 2014-03-27 03:06:00 | 3387.33 | 3387.73 | 3380.00 | 3383.41 | 287.83 | 974090.27 | 3384.27 2014-03-27 03:07:00 | 3383.39 | 3383.41 | 3375.23 | 3379.64 | 378.99 | 1280915.21 | 3379.79 2014-03-27 03:08:00 | 3375.75 | 3386.01 | 3375.25 | 3385.00 | 370.61 | 1252233.86 | 3378.82 2014-03-27 03:09:00 | 3385.54 | 3387.22 | 3380.45 | 3383.82 | 332.35 | 1124628.91 | 3383.91 2014-03-27 03:10:00 | 3382.96 | 3387.88 | 3382.00 | 3385.97 | 252.73 | 855613.10 | 3385.51 2014-03-27 03:11:00 | 3385.76 | 3388.00 | 3384.00 | 3384.54 | 322.80 | 1093115.33 | 3386.31 2014-03-27 03:12:00 | 3385.00 | 3387.97 | 3385.00 | 3385.50 | 288.66 | 977505.29 | 3386.38 2014-03-27 03:13:00 | 3386.37 | 3391.04 | 3385.44 | 3390.07 | 498.88 | 1689954.53 | 3387.53 2014-03-27 03:14:00 | 3390.06 | 3392.05 | 3387.77 | 3388.12 | 210.64 | 713916.70 | 3389.35 2014-03-27 03:15:00 | 3388.15 | 3390.07 | 3388.12 | 3389.04 | 108.82 | 368840.72 | 3389.52 2014-03-27 03:16:00 | 3389.00 | 3392.75 | 3389.00 | 3392.64 | 161.10 | 546241.77 | 3390.72 2014-03-27 03:17:00 | 3393.25 | 3398.99 | 3391.79 | 3394.04 | 318.60 | 1081284.43 | 3393.87 2014-03-27 03:18:00 | 3393.96 | 3398.99 | 3393.47 | 3396.50 | 270.45 | 918275.25 | 3395.34 2014-03-27 03:19:00 | 3396.50 | 3402.98 | 3396.50 | 3401.23 | 346.79 | 1179082.81 | 3400.04 2014-03-27 03:20:00 | 3401.06 | 3404.99 | 3396.61 | 3401.38 | 378.79 | 1288079.64 | 3400.53 2014-03-27 03:21:00 | 3402.00 | 3402.00 | 3394.02 | 3395.00 | 420.28 | 1427863.55 | 3397.42 2014-03-27 03:22:00 | 3396.97 | 3398.00 | 3391.17 | 3394.36 | 326.06 | 1106837.64 | 3394.58 2014-03-27 03:23:00 | 3394.10 | 3394.99 | 3388.35 | 3388.35 | 349.02 | 1183862.73 | 3391.99 2014-03-27 03:24:00 | 3388.01 | 3388.10 | 3379.05 | 3379.05 | 382.31 | 1293043.92 | 3382.17 2014-03-27 03:25:00 | 3378.99 | 3380.04 | 3375.00 | 3376.18 | 235.14 | 794266.15 | 3377.81 2014-03-27 03:26:00 | 3375.54 | 3380.59 | 3372.20 | 3378.02 | 493.80 | 1666874.75 | 3375.62 2014-03-27 03:27:00 | 3380.68 | 3385.00 | 3380.68 | 3385.00 | 451.19 | 1526557.28 | 3383.38 2014-03-27 03:28:00 | 3384.96 | 3386.69 | 3380.00 | 3384.40 | 319.18 | 1080025.01 | 3383.76 2014-03-27 03:29:00 | 3383.28 | 3390.14 | 3375.02 | 3377.09 | 365.78 | 1236623.97 | 3380.75 2014-03-27 03:30:00 | 3376.02 | 3378.91 | 3370.00 | 3375.10 | 378.29 | 1276943.92 | 3375.61 2014-03-27 03:31:00 | 3372.55 | 3375.07 | 3360.00 | 3366.00 | 395.27 | 1331386.26 | 3368.30 2014-03-27 03:32:00 | 3367.00 | 3374.48 | 3360.03 | 3374.48 | 408.83 | 1377386.86 | 3369.09 2014-03-27 03:33:00 | 3374.48 | 3381.67 | 3372.74 | 3375.29 | 279.92 | 945446.75 | 3377.60 2014-03-27 03:34:00 | 3377.84 | 3383.03 | 3375.87 | 3380.22 | 184.58 | 623999.80 | 3380.65 2014-03-27 03:35:00 | 3379.59 | 3380.00 | 3370.52 | 3373.71 | 225.00 | 759977.48 | 3377.63 2014-03-27 03:36:00 | 3374.78 | 3384.90 | 3372.45 | 3383.83 | 444.20 | 1499739.68 | 3376.31 2014-03-27 03:37:00 | 3384.32 | 3384.32 | 3375.16 | 3378.62 | 455.47 | 1539140.87 | 3379.24 2014-03-27 03:38:00 | 3378.84 | 3384.94 | 3378.28 | 3383.61 | 269.33 | 910550.38 | 3380.79 2014-03-27 03:39:00 | 3382.30 | 3385.00 | 3382.18 | 3383.50 | 396.80 | 1342521.90 | 3383.36 2014-03-27 03:40:00 | 3382.84 | 3387.96 | 3382.84 | 3387.96 | 87.27 | 295305.05 | 3383.93 2014-03-27 03:41:00 | 3388.00 | 3390.36 | 3385.30 | 3390.36 | 300.77 | 1018948.89 | 3387.76 2014-03-27 03:42:00 | 3390.65 | 3400.00 | 3390.36 | 3398.95 | 297.25 | 1009952.11 | 3397.62 2014-03-27 03:43:00 | 3401.10 | 3405.00 | 3398.91 | 3400.01 | 319.65 | 1087599.69 | 3402.47 2014-03-27 03:44:00 | 3400.01 | 3405.00 | 3397.24 | 3398.03 | 493.58 | 1678341.12 | 3400.37 2014-03-27 03:45:00 | 3398.77 | 3405.00 | 3398.77 | 3402.93 | 460.03 | 1565176.28 | 3402.31 2014-03-27 03:46:00 | 3402.62 | 3402.62 | 3398.37 | 3401.15 | 362.40 | 1232616.29 | 3401.23 2014-03-27 03:47:00 | 3400.52 | 3410.00 | 3400.00 | 3402.78 | 407.52 | 1387462.13 | 3404.66 2014-03-27 03:48:00 | 3407.00 | 3409.94 | 3401.08 | 3405.16 | 338.96 | 1154220.21 | 3405.23 2014-03-27 03:49:00 | 3406.75 | 3409.73 | 3405.00 | 3409.73 | 136.20 | 464112.34 | 3407.58 2014-03-27 03:50:00 | 3409.73 | 3414.57 | 3408.00 | 3414.32 | 248.10 | 846086.11 | 3410.33 2014-03-27 03:51:00 | 3412.40 | 3429.30 | 3412.40 | 3421.32 | 340.96 | 1165699.25 | 3418.84 2014-03-27 03:52:00 | 3420.32 | 3428.97 | 3419.92 | 3428.60 | 394.01 | 1349150.91 | 3424.16 2014-03-27 03:53:00 | 3427.08 | 3430.00 | 3420.00 | 3421.00 | 288.09 | 986923.03 | 3425.76 2014-03-27 03:54:00 | 3421.35 | 3423.26 | 3418.00 | 3418.76 | 280.16 | 958607.56 | 3421.68 2014-03-27 03:55:00 | 3418.23 | 3424.64 | 3405.00 | 3424.64 | 357.76 | 1223495.48 | 3419.92 2014-03-27 03:56:00 | 3424.68 | 3432.10 | 3424.00 | 3430.12 | 259.99 | 891465.06 | 3428.91 2014-03-27 03:57:00 | 3430.00 | 3432.52 | 3422.75 | 3427.28 | 496.98 | 1703033.55 | 3426.75 2014-03-27 03:58:00 | 3427.14 | 3428.00 | 3423.00 | 3426.10 | 454.21 | 1556041.36 | 3425.80 2014-03-27 03:59:00 | 3426.00 | 3428.91 | 3424.02 | 3428.66 | 211.04 | 723051.09 | 3426.21 2014-03-27 04:00:00 | 3427.89 | 3429.00 | 3424.13 | 3427.43 | 93.03 | 318808.33 | 3426.94 2014-03-27 04:01:00 | 3427.47 | 3428.00 | 3425.00 | 3425.34 | 55.65 | 190686.16 | 3426.53 2014-03-27 04:02:00 | 3424.07 | 3425.00 | 3423.02 | 3423.02 | 26.69 | 91371.89 | 3423.84 2014-03-27 04:03:00 | 3423.04 | 3423.05 | 3418.00 | 3419.06 | 161.68 | 553096.78 | 3420.91 2014-03-27 04:04:00 | 3418.32 | 3418.32 | 3402.00 | 3406.91 | 344.90 | 1176301.18 | 3410.60 2014-03-27 04:05:00 | 3406.25 | 3410.10 | 3406.25 | 3409.58 | 142.00 | 484092.47 | 3409.10 2014-03-27 04:06:00 | 3409.58 | 3418.05 | 3409.28 | 3417.41 | 259.65 | 886498.37 | 3414.23 2014-03-27 04:07:00 | 3418.04 | 3423.00 | 3415.95 | 3419.14 | 249.79 | 853976.29 | 3418.80 2014-03-27 04:08:00 | 3419.43 | 3423.80 | 3417.00 | 3420.87 | 311.58 | 1065381.22 | 3419.33 2014-03-27 04:09:00 | 3419.97 | 3423.98 | 3418.89 | 3421.42 | 310.57 | 1062787.50 | 3422.01 2014-03-27 04:10:00 | 3422.76 | 3423.70 | 3421.21 | 3422.90 | 157.90 | 540440.05 | 3422.61 2014-03-27 04:11:00 | 3423.62 | 3438.59 | 3422.99 | 3434.42 | 317.23 | 1087768.08 | 3428.94 2014-03-27 04:12:00 | 3436.97 | 3437.11 | 3427.77 | 3431.66 | 258.26 | 886234.24 | 3431.60 2014-03-27 04:13:00 | 3435.40 | 3436.98 | 3420.00 | 3420.50 | 170.30 | 584003.97 | 3429.27 2014-03-27 04:14:00 | 3426.76 | 3429.91 | 3421.88 | 3428.75 | 212.95 | 729257.05 | 3424.51 2014-03-27 04:15:00 | 3428.93 | 3433.00 | 3427.04 | 3433.00 | 229.88 | 788536.37 | 3430.16 2014-03-27 04:16:00 | 3432.04 | 3438.59 | 3432.02 | 3438.59 | 86.09 | 295672.57 | 3434.54 2014-03-27 04:17:00 | 3437.66 | 3439.90 | 3433.66 | 3438.36 | 191.45 | 658067.21 | 3437.24 2014-03-27 04:18:00 | 3438.65 | 3442.02 | 3434.08 | 3437.00 | 261.82 | 900176.18 | 3438.11 2014-03-27 04:19:00 | 3437.36 | 3439.97 | 3435.37 | 3439.50 | 326.48 | 1122324.48 | 3437.68 2014-03-27 04:20:00 | 3436.04 | 3438.50 | 3433.48 | 3434.42 | 186.35 | 640246.43 | 3435.72 2014-03-27 04:21:00 | 3434.73 | 3437.15 | 3434.52 | 3434.77 | 207.11 | 711512.52 | 3435.40 2014-03-27 04:22:00 | 3434.77 | 3436.00 | 3434.00 | 3434.00 | 55.00 | 188940.86 | 3435.23 2014-03-27 04:23:00 | 3433.88 | 3433.88 | 3427.64 | 3429.91 | 216.10 | 741307.67 | 3430.39 2014-03-27 04:24:00 | 3430.00 | 3430.50 | 3425.12 | 3426.00 | 151.26 | 518545.93 | 3428.15 2014-03-27 04:25:00 | 3425.54 | 3426.51 | 3420.13 | 3422.43 | 192.73 | 660069.27 | 3424.91 2014-03-27 04:26:00 | 3420.67 | 3422.44 | 3420.00 | 3420.00 | 236.39 | 808623.65 | 3420.75 2014-03-27 04:27:00 | 3421.08 | 3423.95 | 3419.04 | 3423.33 | 352.28 | 1205370.76 | 3421.60 2014-03-27 04:28:00 | 3424.00 | 3439.94 | 3421.72 | 3428.10 | 175.64 | 602084.86 | 3427.89 2014-03-27 04:29:00 | 3427.98 | 3433.53 | 3423.63 | 3427.99 | 221.78 | 760165.16 | 3427.59 2014-03-27 04:30:00 | 3427.31 | 3429.70 | 3424.80 | 3426.55 | 252.70 | 865917.96 | 3426.64 2014-03-27 04:31:00 | 3426.92 | 3438.00 | 3424.49 | 3427.62 | 223.65 | 767255.33 | 3430.55 2014-03-27 04:32:00 | 3427.12 | 3428.11 | 3425.08 | 3425.41 | 101.48 | 347767.82 | 3426.89 2014-03-27 04:33:00 | 3425.21 | 3426.00 | 3423.10 | 3423.10 | 110.49 | 378406.75 | 3424.81 2014-03-27 04:34:00 | 3423.86 | 3425.00 | 3423.00 | 3423.00 | 93.69 | 320783.24 | 3423.81 2014-03-27 04:35:00 | 3422.12 | 3425.00 | 3422.04 | 3424.74 | 216.69 | 741952.53 | 3423.96 2014-03-27 04:36:00 | 3424.14 | 3426.31 | 3423.57 | 3425.02 | 80.51 | 275718.81 | 3424.74 2014-03-27 04:37:00 | 3425.94 | 3426.47 | 3423.00 | 3423.86 | 84.45 | 289202.30 | 3424.66 2014-03-27 04:38:00 | 3424.29 | 3425.07 | 3420.00 | 3420.00 | 109.88 | 376034.66 | 3422.26 2014-03-27 04:39:00 | 3419.47 | 3419.47 | 3410.00 | 3414.66 | 258.49 | 882321.21 | 3413.39 2014-03-27 04:40:00 | 3411.43 | 3414.73 | 3409.58 | 3413.65 | 151.26 | 516083.19 | 3411.92 2014-03-27 04:41:00 | 3411.24 | 3416.46 | 3411.22 | 3414.87 | 195.73 | 668250.90 | 3414.18 2014-03-27 04:42:00 | 3414.29 | 3414.31 | 3410.00 | 3412.10 | 247.02 | 842876.44 | 3412.12 2014-03-27 04:43:00 | 3412.84 | 3419.86 | 3410.94 | 3414.22 | 194.26 | 663248.92 | 3414.16 2014-03-27 04:44:00 | 3414.13 | 3418.03 | 3414.00 | 3414.98 | 68.91 | 235389.49 | 3415.70 2014-03-27 04:45:00 | 3416.75 | 3417.42 | 3414.36 | 3415.57 | 206.96 | 706951.95 | 3415.92 2014-03-27 04:46:00 | 3415.13 | 3419.03 | 3415.00 | 3419.00 | 233.33 | 797398.14 | 3417.50 2014-03-27 04:47:00 | 3419.20 | 3425.27 | 3419.20 | 3425.04 | 133.74 | 457865.94 | 3423.66 2014-03-27 04:48:00 | 3425.00 | 3426.00 | 3421.37 | 3421.37 | 316.31 | 1082909.59 | 3423.56 2014-03-27 04:49:00 | 3421.51 | 3424.00 | 3421.41 | 3424.00 | 152.58 | 522262.72 | 3422.92 2014-03-27 04:50:00 | 3423.22 | 3425.88 | 3422.48 | 3425.63 | 182.21 | 623995.10 | 3424.54 2014-03-27 04:51:00 | 3424.20 | 3427.14 | 3424.15 | 3426.46 | 180.69 | 618960.61 | 3425.60 2014-03-27 04:52:00 | 3426.07 | 3428.00 | 3424.00 | 3424.00 | 69.83 | 239197.43 | 3425.62 2014-03-27 04:53:00 | 3423.90 | 3424.72 | 3419.38 | 3422.61 | 211.66 | 724217.52 | 3421.69 2014-03-27 04:54:00 | 3422.08 | 3424.80 | 3422.08 | 3423.28 | 47.60 | 162944.01 | 3423.34 2014-03-27 04:55:00 | 3424.54 | 3424.99 | 3422.10 | 3423.33 | 285.72 | 978267.00 | 3423.89 2014-03-27 04:56:00 | 3424.33 | 3424.64 | 3420.00 | 3420.99 | 217.08 | 743170.35 | 3423.47 2014-03-27 04:57:00 | 3420.93 | 3424.00 | 3420.00 | 3422.23 | 150.30 | 514401.68 | 3422.50 2014-03-27 04:58:00 | 3422.12 | 3422.12 | 3420.00 | 3421.15 | 293.30 | 1003441.94 | 3421.18 2014-03-27 04:59:00 | 3421.07 | 3424.87 | 3420.50 | 3422.52 | 230.26 | 788147.52 | 3422.83 2014-03-27 05:00:00 | 3423.37 | 3423.52 | 3418.04 | 3418.63 | 282.04 | 964801.96 | 3420.86 2014-03-27 05:01:00 | 3419.96 | 3419.96 | 3412.94 | 3416.85 | 163.95 | 560193.35 | 3416.90 2014-03-27 05:02:00 | 3417.02 | 3418.00 | 3412.98 | 3415.04 | 156.59 | 534840.50 | 3415.48 2014-03-27 05:03:00 | 3414.17 | 3418.00 | 3414.11 | 3416.58 | 270.76 | 924963.13 | 3416.15 2014-03-27 05:04:00 | 3415.64 | 3417.98 | 3412.73 | 3413.99 | 188.71 | 644357.62 | 3414.52 2014-03-27 05:05:00 | 3414.14 | 3415.98 | 3413.19 | 3414.59 | 322.16 | 1100053.27 | 3414.64 2014-03-27 05:06:00 | 3415.07 | 3417.00 | 3414.08 | 3415.98 | 111.13 | 379522.65 | 3415.03 2014-03-27 05:07:00 | 3415.98 | 3416.00 | 3412.00 | 3413.00 | 177.66 | 606610.15 | 3414.41 2014-03-27 05:08:00 | 3412.19 | 3415.02 | 3410.83 | 3411.01 | 151.24 | 516131.80 | 3412.78 2014-03-27 05:09:00 | 3411.42 | 3413.00 | 3410.00 | 3412.70 | 175.06 | 597198.11 | 3411.45 2014-03-27 05:10:00 | 3411.42 | 3412.60 | 3409.95 | 3411.92 | 161.26 | 549926.90 | 3410.29 2014-03-27 05:11:00 | 3410.50 | 3410.64 | 3406.97 | 3407.00 | 137.50 | 468747.74 | 3409.02 2014-03-27 05:12:00 | 3406.01 | 3410.00 | 3403.20 | 3405.77 | 64.64 | 220149.29 | 3405.88 2014-03-27 05:13:00 | 3405.77 | 3413.31 | 3400.00 | 3406.33 | 228.95 | 780268.53 | 3408.05 2014-03-27 05:14:00 | 3413.31 | 3413.31 | 3402.70 | 3405.17 | 303.37 | 1033723.28 | 3407.46 2014-03-27 05:15:00 | 3407.54 | 3408.98 | 3400.00 | 3403.72 | 307.66 | 1047874.10 | 3405.94 2014-03-27 05:16:00 | 3403.11 | 3409.00 | 3400.00 | 3405.39 | 252.75 | 860278.86 | 3403.70 2014-03-27 05:17:00 | 3404.82 | 3411.70 | 3404.05 | 3408.03 | 251.10 | 855740.53 | 3408.02 2014-03-27 05:18:00 | 3407.98 | 3413.50 | 3407.11 | 3410.80 | 217.31 | 740998.05 | 3409.85 2014-03-27 05:19:00 | 3410.84 | 3415.00 | 3410.00 | 3414.00 | 85.93 | 293294.24 | 3413.06 2014-03-27 05:20:00 | 3413.92 | 3414.00 | 3412.00 | 3412.96 | 125.06 | 426815.74 | 3413.00 2014-03-27 05:21:00 | 3412.96 | 3418.99 | 3412.18 | 3418.99 | 259.89 | 887610.61 | 3415.35 2014-03-27 05:22:00 | 3418.99 | 3418.99 | 3401.00 | 3412.49 | 288.33 | 983847.17 | 3412.20 2014-03-27 05:23:00 | 3410.63 | 3415.02 | 3408.22 | 3414.65 | 222.20 | 758285.50 | 3412.69 2014-03-27 05:24:00 | 3413.08 | 3420.00 | 3410.00 | 3415.95 | 180.51 | 616471.93 | 3415.15 2014-03-27 05:25:00 | 3415.02 | 3415.97 | 3414.00 | 3415.65 | 89.45 | 305496.43 | 3415.24 2014-03-27 05:26:00 | 3415.17 | 3415.99 | 3414.00 | 3415.63 | 157.28 | 537140.51 | 3415.25 2014-03-27 05:27:00 | 3414.96 | 3415.75 | 3411.20 | 3411.63 | 87.57 | 298999.71 | 3414.49 2014-03-27 05:28:00 | 3412.20 | 3416.00 | 3410.73 | 3410.73 | 348.39 | 1188878.58 | 3412.53 2014-03-27 05:29:00 | 3410.07 | 3414.97 | 3410.00 | 3410.75 | 142.25 | 485532.95 | 3413.21 2014-03-27 05:30:00 | 3411.33 | 3414.42 | 3410.75 | 3410.97 | 273.99 | 935044.27 | 3412.69 2014-03-27 05:31:00 | 3412.84 | 3413.09 | 3401.00 | 3404.70 | 237.37 | 808571.20 | 3406.35 2014-03-27 05:32:00 | 3403.51 | 3404.63 | 3400.12 | 3403.68 | 263.13 | 895250.72 | 3402.30 2014-03-27 05:33:00 | 3402.15 | 3404.00 | 3400.30 | 3403.80 | 85.06 | 289445.71 | 3402.68 2014-03-27 05:34:00 | 3403.19 | 3403.79 | 3402.00 | 3403.34 | 52.65 | 179191.27 | 3403.18 2014-03-27 05:35:00 | 3402.98 | 3405.96 | 3400.00 | 3403.54 | 200.36 | 681769.44 | 3402.69 2014-03-27 05:36:00 | 3405.83 | 3405.94 | 3401.20 | 3401.26 | 67.77 | 230642.98 | 3403.22 2014-03-27 05:37:00 | 3401.26 | 3404.00 | 3401.26 | 3402.20 | 191.70 | 652338.97 | 3402.90 2014-03-27 05:38:00 | 3402.20 | 3406.04 | 3401.18 | 3402.93 | 151.13 | 514324.89 | 3403.22 2014-03-27 05:39:00 | 3402.21 | 3405.00 | 3397.69 | 3398.54 | 150.51 | 511975.98 | 3401.56 2014-03-27 05:40:00 | 3398.51 | 3399.69 | 3389.00 | 3390.00 | 229.20 | 777854.50 | 3393.80 2014-03-27 05:41:00 | 3389.95 | 3395.79 | 3380.00 | 3382.07 | 123.52 | 418310.27 | 3386.47 2014-03-27 05:42:00 | 3383.00 | 3386.80 | 3378.01 | 3378.13 | 197.81 | 668977.37 | 3381.90 2014-03-27 05:43:00 | 3379.34 | 3383.08 | 3378.00 | 3378.50 | 247.50 | 836529.28 | 3379.90 2014-03-27 05:44:00 | 3378.50 | 3385.23 | 3377.80 | 3383.23 | 232.93 | 787804.46 | 3382.14 2014-03-27 05:45:00 | 3382.60 | 3389.32 | 3381.09 | 3389.32 | 72.27 | 244513.41 | 3383.43 2014-03-27 05:46:00 | 3389.36 | 3393.86 | 3388.23 | 3391.58 | 60.27 | 204367.97 | 3390.87 2014-03-27 05:47:00 | 3390.39 | 3396.64 | 3389.14 | 3396.59 | 114.55 | 388445.49 | 3391.20 2014-03-27 05:48:00 | 3396.59 | 3397.49 | 3391.73 | 3396.25 | 179.20 | 608397.31 | 3395.13 2014-03-27 05:49:00 | 3396.98 | 3397.49 | 3392.06 | 3397.27 | 135.22 | 458964.42 | 3394.21 2014-03-27 05:50:00 | 3395.54 | 3400.09 | 3395.00 | 3400.00 | 248.92 | 845496.71 | 3396.65 2014-03-27 05:51:00 | 3400.00 | 3405.00 | 3393.52 | 3396.21 | 196.66 | 668775.16 | 3400.74 2014-03-27 05:52:00 | 3394.97 | 3399.58 | 3394.21 | 3394.79 | 281.76 | 956991.00 | 3396.45 2014-03-27 05:53:00 | 3396.00 | 3396.58 | 3389.44 | 3392.49 | 322.89 | 1095614.07 | 3393.11 2014-03-27 05:54:00 | 3390.63 | 3393.61 | 3386.90 | 3388.00 | 248.07 | 841061.78 | 3390.49 2014-03-27 05:55:00 | 3387.32 | 3388.00 | 3386.88 | 3386.88 | 91.16 | 308826.37 | 3387.93 2014-03-27 05:56:00 | 3387.98 | 3391.37 | 3386.40 | 3388.00 | 170.57 | 578005.87 | 3388.71 2014-03-27 05:57:00 | 3388.00 | 3396.36 | 3387.10 | 3393.96 | 188.67 | 639795.92 | 3391.08 2014-03-27 05:58:00 | 3392.83 | 3401.00 | 3392.32 | 3398.11 | 326.19 | 1108149.69 | 3397.27 2014-03-27 05:59:00 | 3398.16 | 3409.99 | 3397.20 | 3407.07 | 271.40 | 923433.35 | 3402.42 2014-03-27 06:00:00 | 3400.50 | 3411.98 | 3400.00 | 3410.14 | 506.68 | 1726255.13 | 3406.97 2014-03-27 06:01:00 | 3410.10 | 3415.00 | 3403.58 | 3412.95 | 267.54 | 912341.60 | 3410.14 2014-03-27 06:02:00 | 3414.58 | 3419.00 | 3410.00 | 3417.65 | 459.70 | 1569989.00 | 3415.28 2014-03-27 06:03:00 | 3417.11 | 3419.00 | 3409.03 | 3410.05 | 317.23 | 1082914.10 | 3413.66 2014-03-27 06:04:00 | 3410.79 | 3415.70 | 3407.36 | 3412.00 | 229.44 | 782365.02 | 3409.86 2014-03-27 06:05:00 | 3411.00 | 3411.00 | 3403.99 | 3407.12 | 277.33 | 944943.53 | 3407.29 2014-03-27 06:06:00 | 3407.33 | 3414.88 | 3405.00 | 3408.13 | 271.43 | 925417.68 | 3409.39 2014-03-27 06:07:00 | 3408.00 | 3408.10 | 3398.87 | 3398.87 | 87.81 | 298979.79 | 3404.93 2014-03-27 06:08:00 | 3398.33 | 3398.33 | 3391.94 | 3396.86 | 144.48 | 490643.27 | 3395.85 2014-03-27 06:09:00 | 3396.88 | 3404.45 | 3396.88 | 3402.90 | 224.66 | 763898.58 | 3400.29 2014-03-27 06:10:00 | 3403.46 | 3404.77 | 3398.04 | 3398.96 | 268.71 | 914011.78 | 3401.52 2014-03-27 06:11:00 | 3398.00 | 3398.88 | 3395.05 | 3395.94 | 275.16 | 934580.66 | 3396.45 2014-03-27 06:12:00 | 3396.34 | 3401.97 | 3390.20 | 3393.31 | 398.47 | 1353215.05 | 3396.07 2014-03-27 06:13:00 | 3392.65 | 3400.92 | 3388.98 | 3397.89 | 324.34 | 1100928.32 | 3394.38 2014-03-27 06:14:00 | 3397.96 | 3401.32 | 3391.71 | 3396.81 | 239.06 | 812212.78 | 3397.50 2014-03-27 06:15:00 | 3396.96 | 3402.00 | 3396.79 | 3399.00 | 286.05 | 972181.22 | 3398.64 2014-03-27 06:16:00 | 3401.93 | 3401.93 | 3398.25 | 3399.89 | 252.29 | 857734.89 | 3399.78 2014-03-27 06:17:00 | 3398.78 | 3401.02 | 3398.39 | 3400.64 | 165.45 | 562594.75 | 3400.41 2014-03-27 06:18:00 | 3400.00 | 3400.82 | 3397.01 | 3400.00 | 254.96 | 866525.51 | 3398.63 2014-03-27 06:19:00 | 3398.85 | 3399.23 | 3395.00 | 3396.31 | 110.02 | 373787.87 | 3397.58 2014-03-27 06:20:00 | 3396.26 | 3399.00 | 3396.24 | 3397.73 | 103.53 | 351791.08 | 3397.86 2014-03-27 06:21:00 | 3398.61 | 3400.99 | 3397.31 | 3398.61 | 319.73 | 1086853.99 | 3399.25 2014-03-27 06:22:00 | 3398.61 | 3401.22 | 3396.24 | 3397.71 | 158.87 | 539981.54 | 3398.95 2014-03-27 06:23:00 | 3396.32 | 3401.97 | 3391.10 | 3398.70 | 283.20 | 961607.73 | 3395.47 2014-03-27 06:24:00 | 3396.67 | 3399.71 | 3390.61 | 3390.61 | 356.83 | 1211327.01 | 3394.70 2014-03-27 06:25:00 | 3392.00 | 3399.79 | 3392.00 | 3395.70 | 209.07 | 709809.75 | 3395.11 2014-03-27 06:26:00 | 3396.16 | 3397.00 | 3393.80 | 3394.60 | 105.87 | 359432.99 | 3395.14 2014-03-27 06:27:00 | 3395.26 | 3395.87 | 3389.95 | 3392.07 | 290.18 | 984748.30 | 3393.58 2014-03-27 06:28:00 | 3395.77 | 3395.83 | 3388.98 | 3394.87 | 305.62 | 1037264.47 | 3393.95 2014-03-27 06:29:00 | 3394.00 | 3400.00 | 3388.98 | 3398.22 | 298.35 | 1012913.45 | 3395.11 2014-03-27 06:30:00 | 3399.15 | 3400.00 | 3389.00 | 3392.94 | 400.83 | 1360285.06 | 3393.71 2014-03-27 06:31:00 | 3392.94 | 3394.99 | 3391.19 | 3394.29 | 335.33 | 1137865.09 | 3393.31 2014-03-27 06:32:00 | 3393.92 | 3395.00 | 3392.57 | 3393.99 | 124.86 | 423739.89 | 3393.77 2014-03-27 06:33:00 | 3393.99 | 3395.00 | 3393.00 | 3393.56 | 78.80 | 267454.84 | 3393.97 2014-03-27 06:34:00 | 3394.29 | 3394.49 | 3389.01 | 3390.00 | 132.86 | 450701.04 | 3392.22 2014-03-27 06:35:00 | 3389.01 | 3392.47 | 3388.67 | 3388.67 | 236.58 | 802014.35 | 3390.06 2014-03-27 06:36:00 | 3388.24 | 3392.49 | 3388.24 | 3391.34 | 245.54 | 832618.16 | 3390.91 2014-03-27 06:37:00 | 3390.59 | 3395.00 | 3390.17 | 3393.93 | 290.22 | 984799.96 | 3393.25 2014-03-27 06:38:00 | 3393.53 | 3394.99 | 3390.01 | 3392.57 | 353.80 | 1200487.80 | 3393.10 2014-03-27 06:39:00 | 3392.61 | 3394.98 | 3391.60 | 3394.06 | 333.29 | 1131088.63 | 3393.67 2014-03-27 06:40:00 | 3394.04 | 3397.80 | 3392.44 | 3395.88 | 316.96 | 1076444.84 | 3396.20 2014-03-27 06:41:00 | 3395.24 | 3396.88 | 3392.19 | 3392.19 | 250.26 | 849709.40 | 3395.25 2014-03-27 06:42:00 | 3393.25 | 3395.03 | 3392.31 | 3393.31 | 256.82 | 871621.17 | 3393.87 2014-03-27 06:43:00 | 3393.90 | 3398.72 | 3393.90 | 3398.02 | 235.26 | 799121.57 | 3396.82 2014-03-27 06:44:00 | 3397.88 | 3399.93 | 3397.84 | 3399.93 | 241.97 | 822310.72 | 3398.44 2014-03-27 06:45:00 | 3399.91 | 3400.00 | 3397.82 | 3399.66 | 235.09 | 799068.09 | 3398.93 2014-03-27 06:46:00 | 3399.71 | 3399.81 | 3396.52 | 3396.52 | 204.38 | 694609.25 | 3398.67 2014-03-27 06:47:00 | 3396.45 | 3397.26 | 3395.15 | 3396.07 | 111.01 | 377037.71 | 3396.37 2014-03-27 06:48:00 | 3395.63 | 3398.00 | 3395.03 | 3395.45 | 355.77 | 1208461.10 | 3396.78 2014-03-27 06:49:00 | 3395.93 | 3397.00 | 3393.07 | 3395.53 | 148.08 | 502709.53 | 3394.90 2014-03-27 06:50:00 | 3396.45 | 3396.45 | 3390.00 | 3391.21 | 99.70 | 338334.55 | 3393.42 2014-03-27 06:51:00 | 3393.83 | 3396.85 | 3391.64 | 3395.57 | 248.78 | 844432.28 | 3394.28 2014-03-27 06:52:00 | 3395.09 | 3396.97 | 3392.51 | 3394.20 | 323.18 | 1097200.64 | 3394.97 2014-03-27 06:53:00 | 3396.56 | 3396.95 | 3393.83 | 3396.24 | 326.34 | 1108100.80 | 3395.55 2014-03-27 06:54:00 | 3396.86 | 3396.86 | 3394.88 | 3396.18 | 181.71 | 617049.26 | 3395.72 2014-03-27 06:55:00 | 3396.18 | 3396.18 | 3395.00 | 3395.02 | 33.77 | 114678.39 | 3395.56 2014-03-27 06:56:00 | 3395.04 | 3399.00 | 3395.04 | 3396.81 | 241.44 | 820133.60 | 3396.86 2014-03-27 06:57:00 | 3397.37 | 3400.00 | 3395.14 | 3398.90 | 280.72 | 953793.60 | 3397.71 2014-03-27 06:58:00 | 3397.67 | 3401.90 | 3396.94 | 3397.16 | 161.58 | 549153.45 | 3398.73 2014-03-27 06:59:00 | 3399.30 | 3399.83 | 3396.94 | 3396.97 | 197.34 | 670699.92 | 3398.69 2014-03-27 07:00:00 | 3396.84 | 3399.96 | 3396.02 | 3397.78 | 222.94 | 757563.02 | 3398.12 2014-03-27 07:01:00 | 3398.71 | 3399.76 | 3396.02 | 3397.16 | 344.54 | 1170734.87 | 3398.00 2014-03-27 07:02:00 | 3398.11 | 3399.47 | 3396.00 | 3397.67 | 412.01 | 1399900.41 | 3397.77 2014-03-27 07:03:00 | 3397.70 | 3398.68 | 3396.00 | 3398.68 | 288.96 | 981665.45 | 3397.21 2014-03-27 07:04:00 | 3398.60 | 3399.90 | 3396.61 | 3398.99 | 245.78 | 835150.53 | 3397.92 2014-03-27 07:05:00 | 3398.34 | 3399.90 | 3395.24 | 3396.47 | 124.89 | 424351.96 | 3397.83 2014-03-27 07:06:00 | 3396.87 | 3398.35 | 3396.16 | 3398.14 | 347.61 | 1180912.33 | 3397.28 2014-03-27 07:07:00 | 3397.14 | 3398.35 | 3393.24 | 3396.36 | 247.15 | 839569.95 | 3396.98 2014-03-27 07:08:00 | 3398.33 | 3398.35 | 3395.33 | 3396.32 | 365.81 | 1242696.40 | 3397.08 2014-03-27 07:09:00 | 3395.92 | 3397.98 | 3393.02 | 3396.35 | 317.96 | 1079639.30 | 3395.47 2014-03-27 07:10:00 | 3396.15 | 3396.53 | 3393.00 | 3393.96 | 354.67 | 1203807.90 | 3394.14 2014-03-27 07:11:00 | 3393.76 | 3393.76 | 3390.00 | 3390.69 | 288.67 | 979197.06 | 3392.16 2014-03-27 07:12:00 | 3391.87 | 3392.69 | 3386.14 | 3387.92 | 362.02 | 1227014.60 | 3389.36 2014-03-27 07:13:00 | 3387.97 | 3387.97 | 3382.67 | 3382.67 | 381.07 | 1289772.42 | 3384.65 2014-03-27 07:14:00 | 3382.62 | 3385.00 | 3379.00 | 3380.78 | 184.44 | 623615.01 | 3381.20 2014-03-27 07:15:00 | 3381.93 | 3385.00 | 3378.93 | 3382.02 | 243.05 | 822125.94 | 3382.55 2014-03-27 07:16:00 | 3381.72 | 3382.60 | 3379.06 | 3382.60 | 119.24 | 403148.81 | 3381.07 2014-03-27 07:17:00 | 3382.29 | 3382.29 | 3380.05 | 3381.64 | 174.17 | 588907.98 | 3381.30 2014-03-27 07:18:00 | 3381.09 | 3381.62 | 3376.07 | 3378.09 | 359.54 | 1214692.80 | 3378.51 2014-03-27 07:19:00 | 3377.97 | 3381.62 | 3373.38 | 3378.45 | 415.29 | 1402578.83 | 3377.39 2014-03-27 07:20:00 | 3379.53 | 3382.25 | 3373.62 | 3376.67 | 347.90 | 1175213.55 | 3378.02 2014-03-27 07:21:00 | 3377.81 | 3380.88 | 3373.12 | 3373.66 | 375.33 | 1267336.87 | 3376.60 2014-03-27 07:22:00 | 3373.08 | 3375.24 | 3371.00 | 3371.08 | 292.11 | 985390.29 | 3373.40 2014-03-27 07:23:00 | 3372.00 | 3374.36 | 3370.00 | 3374.00 | 265.54 | 895560.46 | 3372.66 2014-03-27 07:24:00 | 3374.00 | 3374.19 | 3370.00 | 3373.68 | 330.51 | 1114716.52 | 3372.72 2014-03-27 07:25:00 | 3372.44 | 3374.00 | 3367.29 | 3371.27 | 394.66 | 1330527.74 | 3371.33 2014-03-27 07:26:00 | 3371.47 | 3374.17 | 3370.84 | 3372.74 | 315.32 | 1063512.89 | 3372.76 2014-03-27 07:27:00 | 3372.69 | 3374.34 | 3368.05 | 3368.63 | 367.04 | 1237018.33 | 3370.29 2014-03-27 07:28:00 | 3368.65 | 3370.00 | 3363.50 | 3363.50 | 284.47 | 957759.99 | 3366.87 2014-03-27 07:29:00 | 3362.01 | 3363.00 | 3356.00 | 3357.03 | 277.40 | 931826.68 | 3359.19 2014-03-27 07:30:00 | 3357.06 | 3359.86 | 3352.00 | 3358.00 | 334.01 | 1120728.51 | 3355.37 2014-03-27 07:31:00 | 3358.00 | 3369.68 | 3353.18 | 3364.79 | 374.52 | 1258201.97 | 3359.48 2014-03-27 07:32:00 | 3362.23 | 3364.88 | 3359.98 | 3360.12 | 321.74 | 1081790.85 | 3362.32 2014-03-27 07:33:00 | 3361.00 | 3363.00 | 3355.16 | 3362.81 | 402.03 | 1350998.33 | 3360.41 2014-03-27 07:34:00 | 3363.03 | 3365.57 | 3361.44 | 3365.41 | 382.96 | 1287990.52 | 3363.29 2014-03-27 07:35:00 | 3363.24 | 3365.39 | 3360.20 | 3362.31 | 144.89 | 487350.94 | 3363.62 2014-03-27 07:36:00 | 3361.51 | 3362.58 | 3353.00 | 3354.76 | 326.12 | 1095156.60 | 3358.14 2014-03-27 07:37:00 | 3354.19 | 3360.00 | 3353.00 | 3354.84 | 393.30 | 1319867.46 | 3355.91 2014-03-27 07:38:00 | 3353.00 | 3356.97 | 3350.00 | 3350.00 | 236.19 | 792123.78 | 3353.70 2014-03-27 07:39:00 | 3350.00 | 3354.84 | 3346.31 | 3347.00 | 165.64 | 554868.62 | 3349.93 2014-03-27 07:40:00 | 3346.73 | 3350.37 | 3342.00 | 3345.04 | 368.53 | 1233315.81 | 3346.61 2014-03-27 07:41:00 | 3346.66 | 3349.00 | 3345.00 | 3347.00 | 276.78 | 926341.77 | 3346.90 2014-03-27 07:42:00 | 3348.75 | 3349.00 | 3343.00 | 3346.98 | 287.15 | 961158.14 | 3347.21 2014-03-27 07:43:00 | 3348.94 | 3354.82 | 3343.08 | 3352.66 | 168.13 | 562790.03 | 3347.31 2014-03-27 07:44:00 | 3354.04 | 3358.38 | 3351.99 | 3357.38 | 159.78 | 536384.58 | 3356.96 2014-03-27 07:45:00 | 3358.30 | 3363.00 | 3357.11 | 3359.03 | 268.27 | 901235.77 | 3359.50 2014-03-27 07:46:00 | 3357.51 | 3362.87 | 3357.11 | 3360.00 | 456.53 | 1533911.60 | 3359.92 2014-03-27 07:47:00 | 3359.26 | 3361.53 | 3353.98 | 3355.95 | 356.22 | 1195646.85 | 3356.48 2014-03-27 07:48:00 | 3356.45 | 3356.45 | 3347.00 | 3347.26 | 222.75 | 746414.15 | 3350.94 2014-03-27 07:49:00 | 3348.41 | 3350.07 | 3343.00 | 3349.13 | 218.49 | 731090.10 | 3346.15 2014-03-27 07:50:00 | 3349.18 | 3350.00 | 3345.13 | 3347.52 | 204.18 | 683670.55 | 3348.45 2014-03-27 07:51:00 | 3346.61 | 3350.00 | 3345.10 | 3349.16 | 282.26 | 944948.63 | 3347.77 2014-03-27 07:52:00 | 3349.66 | 3354.72 | 3349.21 | 3354.38 | 95.19 | 318973.10 | 3351.02 2014-03-27 07:53:00 | 3353.70 | 3365.00 | 3353.40 | 3358.72 | 424.96 | 1426766.90 | 3357.45 2014-03-27 07:54:00 | 3357.41 | 3366.69 | 3356.00 | 3357.25 | 387.06 | 1299903.05 | 3358.41 2014-03-27 07:55:00 | 3358.61 | 3362.31 | 3353.59 | 3356.11 | 298.49 | 1001924.42 | 3356.64 2014-03-27 07:56:00 | 3357.13 | 3362.04 | 3355.00 | 3361.58 | 343.39 | 1153178.07 | 3358.25 2014-03-27 07:57:00 | 3360.10 | 3362.21 | 3357.79 | 3361.48 | 222.93 | 749052.93 | 3359.99 2014-03-27 07:58:00 | 3361.05 | 3365.37 | 3361.02 | 3364.99 | 241.47 | 812001.09 | 3362.77 2014-03-27 07:59:00 | 3365.25 | 3373.00 | 3365.25 | 3373.00 | 289.50 | 975523.49 | 3369.68 2014-03-27 08:00:00 | 3373.04 | 3386.00 | 3362.14 | 3364.45 | 276.81 | 932849.74 | 3370.06 2014-03-27 08:01:00 | 3365.98 | 3370.82 | 3365.02 | 3367.95 | 227.80 | 767063.53 | 3367.21 2014-03-27 08:02:00 | 3367.95 | 3373.99 | 3362.27 | 3362.27 | 336.83 | 1134048.88 | 3366.86 2014-03-27 08:03:00 | 3362.18 | 3364.81 | 3362.10 | 3363.52 | 247.59 | 832756.49 | 3363.42 2014-03-27 08:04:00 | 3363.06 | 3368.95 | 3362.12 | 3363.42 | 281.39 | 946680.98 | 3364.29 2014-03-27 08:05:00 | 3363.98 | 3367.74 | 3362.19 | 3365.77 | 290.50 | 977693.00 | 3365.52 2014-03-27 08:06:00 | 3365.16 | 3367.97 | 3364.72 | 3366.76 | 300.22 | 1010480.89 | 3365.81 2014-03-27 08:07:00 | 3365.03 | 3369.94 | 3365.03 | 3368.85 | 546.74 | 1840775.64 | 3366.84 2014-03-27 08:08:00 | 3369.78 | 3373.33 | 3367.02 | 3373.33 | 348.57 | 1174857.95 | 3370.49 2014-03-27 08:09:00 | 3374.00 | 3388.72 | 3374.00 | 3388.19 | 461.22 | 1558722.21 | 3379.54 2014-03-27 08:10:00 | 3387.85 | 3395.29 | 3385.21 | 3394.03 | 259.62 | 880397.40 | 3391.15 2014-03-27 08:11:00 | 3395.00 | 3395.00 | 3380.91 | 3382.29 | 284.87 | 965354.44 | 3388.73 2014-03-27 08:12:00 | 3381.85 | 3384.65 | 3377.03 | 3377.72 | 134.34 | 454201.13 | 3380.91 2014-03-27 08:13:00 | 3377.76 | 3380.00 | 3370.10 | 3370.10 | 48.54 | 163877.37 | 3376.48 2014-03-27 08:14:00 | 3372.92 | 3372.94 | 3367.24 | 3369.05 | 106.71 | 359608.41 | 3369.93 2014-03-27 08:15:00 | 3369.03 | 3373.00 | 3367.16 | 3371.03 | 185.71 | 625917.19 | 3370.40 2014-03-27 08:16:00 | 3371.01 | 3374.00 | 3370.00 | 3370.00 | 333.70 | 1125243.09 | 3371.98 2014-03-27 08:17:00 | 3369.03 | 3369.03 | 3367.10 | 3368.26 | 446.15 | 1502596.20 | 3367.93 2014-03-27 08:18:00 | 3368.48 | 3370.20 | 3365.00 | 3365.70 | 389.85 | 1313037.68 | 3368.04 2014-03-27 08:19:00 | 3365.55 | 3366.91 | 3363.00 | 3364.56 | 259.69 | 873841.71 | 3364.95 2014-03-27 08:20:00 | 3364.58 | 3366.92 | 3363.19 | 3366.78 | 256.80 | 864229.37 | 3365.42 2014-03-27 08:21:00 | 3366.83 | 3368.26 | 3365.92 | 3365.92 | 242.05 | 814954.55 | 3366.93 2014-03-27 08:22:00 | 3365.92 | 3369.68 | 3365.43 | 3365.43 | 402.38 | 1354996.98 | 3367.49 2014-03-27 08:23:00 | 3365.84 | 3366.45 | 3355.00 | 3363.76 | 442.59 | 1488116.68 | 3362.31 2014-03-27 08:24:00 | 3361.27 | 3366.12 | 3360.03 | 3365.73 | 243.56 | 819133.35 | 3363.14 2014-03-27 08:25:00 | 3363.61 | 3369.50 | 3362.05 | 3369.50 | 434.73 | 1463898.47 | 3367.35 2014-03-27 08:26:00 | 3369.68 | 3374.00 | 3355.00 | 3372.54 | 274.29 | 923667.66 | 3367.47 2014-03-27 08:27:00 | 3372.27 | 3373.82 | 3362.04 | 3368.77 | 424.35 | 1429317.75 | 3368.26 2014-03-27 08:28:00 | 3366.03 | 3371.99 | 3363.13 | 3364.81 | 496.91 | 1672749.46 | 3366.30 2014-03-27 08:29:00 | 3364.58 | 3372.00 | 3364.12 | 3369.07 | 426.01 | 1435280.51 | 3369.09 2014-03-27 08:30:00 | 3368.26 | 3370.38 | 3366.00 | 3368.41 | 405.61 | 1366160.39 | 3368.17 2014-03-27 08:31:00 | 3369.74 | 3369.74 | 3366.04 | 3368.17 | 430.16 | 1448653.37 | 3367.72 2014-03-27 08:32:00 | 3367.53 | 3370.60 | 3367.23 | 3370.36 | 293.02 | 987038.36 | 3368.48 2014-03-27 08:33:00 | 3369.75 | 3371.38 | 3368.06 | 3369.66 | 381.65 | 1286048.87 | 3369.74 2014-03-27 08:34:00 | 3371.21 | 3374.18 | 3369.34 | 3371.87 | 436.37 | 1471345.38 | 3371.79 2014-03-27 08:35:00 | 3372.61 | 3372.85 | 3371.10 | 3371.10 | 159.53 | 537898.41 | 3371.77 2014-03-27 08:36:00 | 3371.10 | 3371.10 | 3366.27 | 3366.27 | 349.98 | 1178868.14 | 3368.42 2014-03-27 08:37:00 | 3366.27 | 3369.10 | 3365.00 | 3366.38 | 379.45 | 1277836.38 | 3367.64 2014-03-27 08:38:00 | 3367.90 | 3368.28 | 3363.38 | 3367.29 | 634.50 | 2135910.64 | 3366.31 2014-03-27 08:39:00 | 3367.20 | 3371.77 | 3363.38 | 3366.11 | 390.21 | 1313440.95 | 3366.01 2014-03-27 08:40:00 | 3368.92 | 3369.08 | 3355.00 | 3356.24 | 386.93 | 1300076.87 | 3360.01 2014-03-27 08:41:00 | 3357.17 | 3362.30 | 3353.00 | 3355.00 | 365.32 | 1226739.77 | 3358.01 2014-03-27 08:42:00 | 3355.00 | 3362.17 | 3353.05 | 3355.65 | 186.25 | 625144.92 | 3356.54 2014-03-27 08:43:00 | 3355.70 | 3361.93 | 3353.00 | 3357.97 | 290.17 | 974166.66 | 3357.26 2014-03-27 08:44:00 | 3358.65 | 3362.00 | 3356.64 | 3362.00 | 353.98 | 1188775.36 | 3358.30 2014-03-27 08:45:00 | 3361.40 | 3362.00 | 3358.07 | 3359.02 | 477.52 | 1604468.38 | 3359.99 2014-03-27 08:46:00 | 3358.76 | 3359.04 | 3354.00 | 3356.30 | 368.39 | 1236701.42 | 3357.06 2014-03-27 08:47:00 | 3355.75 | 3357.67 | 3353.00 | 3353.82 | 229.00 | 768573.17 | 3356.21 2014-03-27 08:48:00 | 3355.00 | 3357.89 | 3354.13 | 3355.00 | 257.06 | 862793.94 | 3356.43 2014-03-27 08:49:00 | 3355.32 | 3357.82 | 3353.82 | 3355.63 | 523.77 | 1757841.09 | 3356.11 2014-03-27 08:50:00 | 3356.32 | 3361.20 | 3354.39 | 3361.20 | 210.72 | 707439.01 | 3357.33 2014-03-27 08:51:00 | 3362.00 | 3366.16 | 3356.11 | 3365.78 | 333.38 | 1120892.70 | 3362.23 2014-03-27 08:52:00 | 3364.47 | 3365.98 | 3361.39 | 3363.98 | 267.75 | 900773.04 | 3364.27 2014-03-27 08:53:00 | 3365.00 | 3370.88 | 3364.00 | 3366.45 | 374.07 | 1258960.70 | 3365.58 2014-03-27 08:54:00 | 3365.61 | 3371.36 | 3365.42 | 3365.72 | 322.60 | 1086634.82 | 3368.32 2014-03-27 08:55:00 | 3365.94 | 3371.16 | 3365.94 | 3367.65 | 378.42 | 1274561.96 | 3368.11 2014-03-27 08:56:00 | 3367.83 | 3368.65 | 3365.69 | 3366.32 | 193.66 | 652142.62 | 3367.50 2014-03-27 08:57:00 | 3366.91 | 3368.00 | 3365.74 | 3366.19 | 208.62 | 702376.09 | 3366.82 2014-03-27 08:58:00 | 3366.19 | 3367.97 | 3365.25 | 3366.49 | 82.59 | 278015.44 | 3366.37 2014-03-27 08:59:00 | 3367.00 | 3367.96 | 3366.18 | 3366.18 | 260.01 | 875447.69 | 3367.02 2014-03-27 09:00:00 | 3366.09 | 3367.98 | 3362.51 | 3364.41 | 366.05 | 1231601.33 | 3364.58 2014-03-27 09:01:00 | 3363.19 | 3367.98 | 3363.16 | 3367.37 | 251.91 | 848055.60 | 3366.52 2014-03-27 09:02:00 | 3366.33 | 3369.34 | 3366.09 | 3368.78 | 291.24 | 980613.81 | 3367.06 2014-03-27 09:03:00 | 3368.62 | 3376.89 | 3368.62 | 3375.89 | 281.64 | 949588.34 | 3371.61 2014-03-27 09:04:00 | 3376.31 | 3378.08 | 3370.00 | 3372.64 | 228.18 | 770235.73 | 3375.59 2014-03-27 09:05:00 | 3373.62 | 3376.00 | 3368.03 | 3370.51 | 195.45 | 658804.60 | 3370.72 2014-03-27 09:06:00 | 3371.12 | 3380.00 | 3370.15 | 3374.71 | 263.46 | 889316.06 | 3375.46 2014-03-27 09:07:00 | 3374.71 | 3380.00 | 3371.89 | 3380.00 | 182.40 | 615761.56 | 3375.90 2014-03-27 09:08:00 | 3379.02 | 3391.42 | 3379.02 | 3390.02 | 136.32 | 461511.53 | 3385.38 2014-03-27 09:09:00 | 3390.02 | 3395.00 | 3385.00 | 3385.06 | 329.88 | 1118432.85 | 3390.38 2014-03-27 09:10:00 | 3385.75 | 3390.00 | 3385.00 | 3386.60 | 311.50 | 1055218.52 | 3387.56 2014-03-27 09:11:00 | 3385.80 | 3388.62 | 3382.47 | 3384.00 | 226.89 | 768105.82 | 3385.34 2014-03-27 09:12:00 | 3382.46 | 3388.37 | 3377.10 | 3377.39 | 299.04 | 1011516.66 | 3382.55 2014-03-27 09:13:00 | 3377.12 | 3378.33 | 3366.00 | 3367.34 | 311.51 | 1050552.36 | 3372.45 2014-03-27 09:14:00 | 3370.86 | 3381.30 | 3365.00 | 3374.76 | 312.72 | 1054437.88 | 3371.80 2014-03-27 09:15:00 | 3374.12 | 3380.85 | 3372.89 | 3378.19 | 249.64 | 842896.56 | 3376.42 2014-03-27 09:16:00 | 3376.64 | 3380.26 | 3374.20 | 3376.07 | 270.24 | 912381.54 | 3376.24 2014-03-27 09:17:00 | 3373.27 | 3379.79 | 3372.89 | 3375.41 | 297.60 | 1004513.46 | 3375.35 2014-03-27 09:18:00 | 3375.00 | 3379.00 | 3374.70 | 3376.48 | 208.16 | 702845.94 | 3376.47 2014-03-27 09:19:00 | 3378.33 | 3381.97 | 3374.64 | 3376.81 | 290.79 | 982499.19 | 3378.74 2014-03-27 09:20:00 | 3375.02 | 3384.00 | 3375.02 | 3382.33 | 145.18 | 490576.02 | 3379.04 2014-03-27 09:21:00 | 3382.00 | 3384.45 | 3382.00 | 3382.50 | 122.16 | 413303.51 | 3383.24 2014-03-27 09:22:00 | 3382.40 | 3388.00 | 3382.36 | 3387.26 | 133.06 | 450386.08 | 3384.96 2014-03-27 09:23:00 | 3385.23 | 3388.00 | 3383.11 | 3383.33 | 163.60 | 553908.20 | 3385.79 2014-03-27 09:24:00 | 3384.00 | 3386.19 | 3383.20 | 3384.28 | 300.26 | 1016270.41 | 3384.65 2014-03-27 09:25:00 | 3385.72 | 3394.90 | 3385.72 | 3394.22 | 252.22 | 855406.30 | 3391.58 2014-03-27 09:26:00 | 3394.66 | 3402.00 | 3392.72 | 3402.00 | 215.99 | 733595.83 | 3396.40 2014-03-27 09:27:00 | 3402.00 | 3408.00 | 3391.30 | 3394.24 | 314.75 | 1068655.78 | 3395.21 2014-03-27 09:28:00 | 3392.21 | 3402.16 | 3392.21 | 3399.13 | 282.48 | 960040.60 | 3398.65 2014-03-27 09:29:00 | 3397.45 | 3402.00 | 3396.55 | 3399.83 | 333.82 | 1134835.42 | 3399.56 2014-03-27 09:30:00 | 3399.92 | 3405.00 | 3396.45 | 3397.23 | 317.53 | 1079644.45 | 3400.11 2014-03-27 09:31:00 | 3396.51 | 3398.85 | 3394.15 | 3394.27 | 53.76 | 182530.01 | 3395.59 2014-03-27 09:32:00 | 3394.16 | 3394.17 | 3388.00 | 3388.49 | 80.86 | 274279.01 | 3391.98 2014-03-27 09:33:00 | 3387.80 | 3390.00 | 3385.00 | 3385.14 | 241.90 | 819338.91 | 3387.17 2014-03-27 09:34:00 | 3386.48 | 3389.16 | 3385.14 | 3389.16 | 249.43 | 844802.94 | 3386.97 2014-03-27 09:35:00 | 3389.99 | 3389.99 | 3385.00 | 3385.00 | 185.87 | 629645.80 | 3387.60 2014-03-27 09:36:00 | 3384.73 | 3384.73 | 3380.60 | 3382.63 | 167.20 | 565649.63 | 3383.07 2014-03-27 09:37:00 | 3383.18 | 3389.85 | 3383.08 | 3389.46 | 85.72 | 290204.47 | 3385.65 2014-03-27 09:38:00 | 3385.94 | 3389.79 | 3384.26 | 3386.04 | 168.68 | 571397.59 | 3387.46 2014-03-27 09:39:00 | 3386.61 | 3388.00 | 3385.17 | 3386.95 | 257.76 | 873086.66 | 3387.22 2014-03-27 09:40:00 | 3387.85 | 3390.37 | 3384.00 | 3385.05 | 237.61 | 805026.88 | 3388.07 2014-03-27 09:41:00 | 3387.47 | 3387.97 | 3384.03 | 3385.00 | 243.10 | 823175.77 | 3386.13 2014-03-27 09:42:00 | 3385.00 | 3388.36 | 3384.94 | 3385.18 | 98.95 | 335081.68 | 3386.27 2014-03-27 09:43:00 | 3386.82 | 3387.74 | 3383.30 | 3386.22 | 173.61 | 587871.22 | 3386.12 2014-03-27 09:44:00 | 3387.00 | 3387.00 | 3383.50 | 3385.00 | 172.32 | 583386.96 | 3385.53 2014-03-27 09:45:00 | 3384.94 | 3385.00 | 3384.11 | 3384.21 | 11.67 | 39508.77 | 3384.92 2014-03-27 09:46:00 | 3384.90 | 3385.00 | 3381.20 | 3383.10 | 157.06 | 531402.47 | 3383.50 2014-03-27 09:47:00 | 3382.91 | 3384.96 | 3381.30 | 3383.18 | 205.75 | 696129.49 | 3383.46 2014-03-27 09:48:00 | 3383.18 | 3385.00 | 3383.00 | 3384.24 | 38.00 | 128589.07 | 3384.10 2014-03-27 09:49:00 | 3384.24 | 3384.93 | 3382.00 | 3382.00 | 135.17 | 457392.57 | 3383.96 2014-03-27 09:50:00 | 3382.00 | 3382.04 | 3380.50 | 3382.04 | 40.42 | 136655.01 | 3381.29 2014-03-27 09:51:00 | 3382.07 | 3384.92 | 3382.00 | 3382.00 | 288.71 | 976791.21 | 3383.31 2014-03-27 09:52:00 | 3383.71 | 3388.67 | 3382.00 | 3384.02 | 243.80 | 825239.37 | 3384.85 2014-03-27 09:53:00 | 3387.55 | 3388.60 | 3384.01 | 3384.09 | 316.11 | 1070364.83 | 3386.09 2014-03-27 09:54:00 | 3384.18 | 3388.94 | 3384.18 | 3385.48 | 248.26 | 840776.75 | 3386.71 2014-03-27 09:55:00 | 3386.65 | 3387.72 | 3383.87 | 3386.81 | 285.07 | 965219.74 | 3385.88 2014-03-27 09:56:00 | 3386.68 | 3386.74 | 3383.87 | 3383.87 | 97.92 | 331530.58 | 3385.83 2014-03-27 09:57:00 | 3383.87 | 3387.87 | 3383.87 | 3385.28 | 190.39 | 644724.72 | 3386.30 2014-03-27 09:58:00 | 3385.57 | 3387.84 | 3384.84 | 3385.00 | 290.97 | 985295.59 | 3386.21 2014-03-27 09:59:00 | 3385.01 | 3387.99 | 3385.00 | 3386.25 | 239.67 | 811622.82 | 3386.45 2014-03-27 10:00:00 | 3386.71 | 3387.94 | 3385.58 | 3385.58 | 319.88 | 1083357.08 | 3386.76 2014-03-27 10:01:00 | 3385.59 | 3387.02 | 3383.87 | 3386.24 | 266.37 | 901759.30 | 3385.43 2014-03-27 10:02:00 | 3384.04 | 3386.17 | 3383.87 | 3384.86 | 279.58 | 946341.88 | 3384.83 2014-03-27 10:03:00 | 3384.61 | 3387.47 | 3384.10 | 3387.00 | 291.92 | 988301.12 | 3385.49 2014-03-27 10:04:00 | 3386.02 | 3387.38 | 3384.99 | 3387.00 | 139.58 | 472609.57 | 3386.04 2014-03-27 10:05:00 | 3386.25 | 3386.98 | 3383.87 | 3384.03 | 94.20 | 318890.07 | 3385.35 2014-03-27 10:06:00 | 3384.40 | 3385.43 | 3381.85 | 3383.84 | 169.38 | 573041.04 | 3383.19 2014-03-27 10:07:00 | 3383.34 | 3383.94 | 3380.00 | 3380.11 | 280.36 | 948393.55 | 3382.73 2014-03-27 10:08:00 | 3381.57 | 3381.57 | 3369.94 | 3370.00 | 250.33 | 845066.46 | 3375.86 2014-03-27 10:09:00 | 3369.97 | 3378.98 | 3360.00 | 3376.56 | 305.62 | 1031080.03 | 3373.71 2014-03-27 10:10:00 | 3376.22 | 3378.96 | 3375.42 | 3378.67 | 285.27 | 963488.80 | 3377.45 2014-03-27 10:11:00 | 3377.74 | 3378.99 | 3373.06 | 3373.09 | 268.09 | 904896.20 | 3375.32 2014-03-27 10:12:00 | 3374.25 | 3378.99 | 3373.25 | 3375.98 | 276.75 | 933898.84 | 3374.55 2014-03-27 10:13:00 | 3375.98 | 3378.99 | 3374.98 | 3375.35 | 119.47 | 403518.55 | 3377.54 2014-03-27 10:14:00 | 3374.98 | 3378.90 | 3373.18 | 3374.98 | 268.23 | 905554.23 | 3376.04 2014-03-27 10:15:00 | 3374.69 | 3374.94 | 3371.02 | 3371.59 | 254.29 | 857901.71 | 3373.78 2014-03-27 10:16:00 | 3372.02 | 3377.99 | 3363.99 | 3368.81 | 240.23 | 809650.94 | 3370.32 2014-03-27 10:17:00 | 3369.70 | 3370.00 | 3363.48 | 3366.99 | 327.51 | 1102951.35 | 3367.71 2014-03-27 10:18:00 | 3366.41 | 3372.23 | 3362.88 | 3364.29 | 308.17 | 1037266.03 | 3365.88 2014-03-27 10:19:00 | 3364.19 | 3367.71 | 3361.25 | 3367.36 | 83.03 | 279342.65 | 3364.52 2014-03-27 10:20:00 | 3367.51 | 3369.95 | 3366.59 | 3368.62 | 300.48 | 1012182.10 | 3368.61 2014-03-27 10:21:00 | 3368.57 | 3372.44 | 3367.62 | 3371.87 | 199.16 | 671044.79 | 3369.44 2014-03-27 10:22:00 | 3371.02 | 3372.32 | 3367.66 | 3367.66 | 228.49 | 769846.35 | 3369.34 2014-03-27 10:23:00 | 3368.07 | 3370.17 | 3364.55 | 3368.84 | 311.09 | 1047613.74 | 3367.58 2014-03-27 10:24:00 | 3367.78 | 3371.89 | 3366.50 | 3371.17 | 200.72 | 676074.54 | 3368.25 2014-03-27 10:25:00 | 3370.57 | 3373.91 | 3370.40 | 3373.67 | 210.21 | 708874.67 | 3372.30 2014-03-27 10:26:00 | 3373.93 | 3377.88 | 3373.33 | 3375.46 | 224.45 | 757437.38 | 3374.62 2014-03-27 10:27:00 | 3377.77 | 3377.88 | 3372.40 | 3373.57 | 311.11 | 1049944.54 | 3374.84 2014-03-27 10:28:00 | 3371.72 | 3376.80 | 3371.17 | 3373.00 | 251.93 | 849827.84 | 3373.32 2014-03-27 10:29:00 | 3373.00 | 3373.84 | 3369.11 | 3371.50 | 269.59 | 909087.31 | 3372.11 2014-03-27 10:30:00 | 3373.18 | 3373.18 | 3369.54 | 3373.10 | 306.30 | 1032832.44 | 3372.00 2014-03-27 10:31:00 | 3373.20 | 3379.89 | 3372.38 | 3374.18 | 225.18 | 760224.61 | 3376.05 2014-03-27 10:32:00 | 3374.46 | 3379.00 | 3374.03 | 3379.00 | 267.65 | 903800.30 | 3376.75 2014-03-27 10:33:00 | 3378.99 | 3378.99 | 3375.31 | 3378.78 | 272.12 | 919058.54 | 3377.40 2014-03-27 10:34:00 | 3376.20 | 3378.77 | 3376.00 | 3376.96 | 269.69 | 910842.55 | 3377.32 2014-03-27 10:35:00 | 3377.76 | 3377.82 | 3376.00 | 3376.58 | 56.76 | 191682.65 | 3376.83 2014-03-27 10:36:00 | 3376.61 | 3378.00 | 3376.61 | 3377.03 | 3.04 | 10263.89 | 3377.39 2014-03-27 10:37:00 | 3377.03 | 3379.88 | 3377.03 | 3377.97 | 175.28 | 592208.60 | 3378.70 2014-03-27 10:38:00 | 3377.84 | 3379.89 | 3377.74 | 3378.27 | 257.02 | 868364.39 | 3378.59 2014-03-27 10:39:00 | 3379.43 | 3379.88 | 3374.67 | 3376.50 | 317.22 | 1071279.88 | 3377.08 2014-03-27 10:40:00 | 3376.82 | 3377.64 | 3375.48 | 3377.64 | 304.18 | 1027193.77 | 3376.91 2014-03-27 10:41:00 | 3377.20 | 3379.96 | 3377.20 | 3378.59 | 162.36 | 548576.27 | 3378.83 2014-03-27 10:42:00 | 3378.56 | 3380.00 | 3378.36 | 3380.00 | 79.92 | 270057.46 | 3379.10 2014-03-27 10:43:00 | 3379.12 | 3383.23 | 3379.12 | 3381.43 | 122.88 | 415415.99 | 3380.66 2014-03-27 10:44:00 | 3381.98 | 3386.00 | 3381.08 | 3384.40 | 296.78 | 1004157.06 | 3383.55 2014-03-27 10:45:00 | 3385.11 | 3386.15 | 3383.12 | 3385.35 | 194.18 | 657264.69 | 3384.86 2014-03-27 10:46:00 | 3385.66 | 3385.94 | 3383.77 | 3384.74 | 161.27 | 545871.81 | 3384.83 2014-03-27 10:47:00 | 3383.76 | 3384.61 | 3379.17 | 3380.12 | 220.36 | 745195.33 | 3381.67 2014-03-27 10:48:00 | 3378.15 | 3382.00 | 3375.00 | 3381.31 | 338.69 | 1144818.14 | 3380.13 2014-03-27 10:49:00 | 3380.93 | 3383.33 | 3380.56 | 3382.04 | 268.49 | 908163.80 | 3382.47 2014-03-27 10:50:00 | 3382.86 | 3385.00 | 3382.01 | 3384.98 | 86.00 | 290992.10 | 3383.83 2014-03-27 10:51:00 | 3384.00 | 3390.00 | 3384.00 | 3389.07 | 190.95 | 646704.84 | 3386.81 2014-03-27 10:52:00 | 3388.46 | 3390.00 | 3384.07 | 3387.05 | 214.73 | 727275.80 | 3386.99 2014-03-27 10:53:00 | 3387.05 | 3395.00 | 3386.10 | 3390.02 | 244.32 | 828031.08 | 3389.19 2014-03-27 10:54:00 | 3389.98 | 3394.84 | 3388.61 | 3388.63 | 232.00 | 786901.87 | 3391.82 2014-03-27 10:55:00 | 3388.67 | 3393.98 | 3388.61 | 3389.82 | 180.36 | 611635.99 | 3391.29 2014-03-27 10:56:00 | 3389.36 | 3389.79 | 3382.06 | 3386.76 | 91.90 | 311153.60 | 3385.97 2014-03-27 10:57:00 | 3387.50 | 3387.97 | 3383.11 | 3387.00 | 174.83 | 592017.77 | 3386.17 2014-03-27 10:58:00 | 3386.45 | 3386.97 | 3383.32 | 3383.34 | 245.86 | 832409.15 | 3385.73 2014-03-27 10:59:00 | 3383.20 | 3386.29 | 3383.00 | 3383.66 | 342.50 | 1159027.00 | 3384.06 2014-03-27 11:00:00 | 3383.27 | 3387.25 | 3383.01 | 3386.02 | 223.90 | 758130.62 | 3385.96 2014-03-27 11:01:00 | 3387.05 | 3387.58 | 3386.10 | 3386.17 | 11.07 | 37482.90 | 3386.60 2014-03-27 11:02:00 | 3386.17 | 3387.98 | 3386.17 | 3386.98 | 158.58 | 537142.59 | 3387.25 2014-03-27 11:03:00 | 3386.63 | 3388.95 | 3386.63 | 3387.95 | 175.60 | 594947.14 | 3388.10 2014-03-27 11:04:00 | 3388.13 | 3388.64 | 3385.05 | 3386.98 | 88.81 | 300891.71 | 3388.00 2014-03-27 11:05:00 | 3386.70 | 3388.22 | 3385.17 | 3388.22 | 19.93 | 67510.38 | 3386.86 2014-03-27 11:06:00 | 3388.22 | 3388.85 | 3384.28 | 3388.17 | 135.46 | 458731.64 | 3386.45 2014-03-27 11:07:00 | 3387.17 | 3388.56 | 3387.09 | 3388.23 | 107.76 | 365072.56 | 3387.74 2014-03-27 11:08:00 | 3387.10 | 3387.10 | 3385.14 | 3385.74 | 249.03 | 843235.17 | 3386.11 2014-03-27 11:09:00 | 3386.55 | 3386.55 | 3385.32 | 3385.53 | 331.42 | 1122185.32 | 3385.95 2014-03-27 11:10:00 | 3386.18 | 3386.47 | 3384.63 | 3385.64 | 300.52 | 1017424.57 | 3385.51 2014-03-27 11:11:00 | 3385.58 | 3386.50 | 3384.70 | 3384.70 | 95.99 | 324960.62 | 3385.43 2014-03-27 11:12:00 | 3384.77 | 3387.74 | 3384.70 | 3386.72 | 283.09 | 958664.35 | 3386.42 2014-03-27 11:13:00 | 3385.71 | 3386.88 | 3384.75 | 3384.84 | 115.22 | 390105.25 | 3385.89 2014-03-27 11:14:00 | 3384.86 | 3386.90 | 3384.86 | 3386.08 | 100.14 | 339067.54 | 3385.97 2014-03-27 11:15:00 | 3386.68 | 3386.68 | 3385.16 | 3385.69 | 123.47 | 418028.06 | 3385.80 2014-03-27 11:16:00 | 3385.42 | 3385.42 | 3384.35 | 3384.35 | 10.94 | 37022.99 | 3384.80 2014-03-27 11:17:00 | 3384.35 | 3384.35 | 3381.00 | 3383.00 | 31.02 | 104936.73 | 3382.98 2014-03-27 11:18:00 | 3385.55 | 3385.55 | 3381.16 | 3383.80 | 174.73 | 591237.58 | 3383.76 2014-03-27 11:19:00 | 3383.80 | 3383.80 | 3381.11 | 3382.91 | 221.35 | 748766.65 | 3382.71 2014-03-27 11:20:00 | 3383.52 | 3383.80 | 3380.10 | 3381.36 | 226.81 | 767040.03 | 3381.82 2014-03-27 11:21:00 | 3380.16 | 3381.39 | 3372.19 | 3376.13 | 238.98 | 807125.33 | 3377.40 2014-03-27 11:22:00 | 3376.53 | 3378.59 | 3375.21 | 3378.02 | 253.53 | 856288.42 | 3377.49 2014-03-27 11:23:00 | 3378.04 | 3381.46 | 3374.36 | 3374.36 | 190.31 | 642965.95 | 3378.59 2014-03-27 11:24:00 | 3379.37 | 3380.27 | 3374.00 | 3375.31 | 286.54 | 967465.20 | 3376.34 2014-03-27 11:25:00 | 3374.33 | 3378.49 | 3373.23 | 3374.37 | 226.91 | 765927.92 | 3375.53 2014-03-27 11:26:00 | 3378.47 | 3378.47 | 3374.12 | 3377.22 | 284.95 | 962076.19 | 3376.30 2014-03-27 11:27:00 | 3376.66 | 3378.02 | 3376.40 | 3377.88 | 119.43 | 403362.90 | 3377.34 2014-03-27 11:28:00 | 3377.80 | 3378.49 | 3376.40 | 3376.41 | 69.76 | 235603.56 | 3377.15 2014-03-27 11:29:00 | 3376.40 | 3376.78 | 3374.00 | 3374.40 | 214.70 | 724654.51 | 3375.16 2014-03-27 11:30:00 | 3374.95 | 3377.98 | 3372.35 | 3372.35 | 200.03 | 675182.01 | 3375.45 2014-03-27 11:31:00 | 3373.17 | 3375.84 | 3372.00 | 3373.65 | 216.87 | 731670.10 | 3373.74 2014-03-27 11:32:00 | 3373.91 | 3374.65 | 3372.61 | 3373.90 | 321.43 | 1084389.08 | 3373.63 2014-03-27 11:33:00 | 3373.44 | 3376.23 | 3371.99 | 3373.91 | 254.02 | 857107.83 | 3374.24 2014-03-27 11:34:00 | 3374.07 | 3374.78 | 3372.50 | 3373.60 | 157.88 | 532606.33 | 3373.55 2014-03-27 11:35:00 | 3373.60 | 3377.99 | 3371.12 | 3377.99 | 160.14 | 540290.94 | 3373.91 2014-03-27 11:36:00 | 3377.15 | 3377.99 | 3372.38 | 3374.32 | 238.38 | 804324.85 | 3374.07 2014-03-27 11:37:00 | 3374.55 | 3375.00 | 3372.51 | 3372.51 | 177.94 | 600364.31 | 3373.97 2014-03-27 11:38:00 | 3372.51 | 3377.15 | 3371.24 | 3373.21 | 165.14 | 557220.49 | 3374.15 2014-03-27 11:39:00 | 3375.56 | 3375.63 | 3367.87 | 3369.78 | 219.99 | 741606.32 | 3371.08 2014-03-27 11:40:00 | 3368.51 | 3372.94 | 3366.23 | 3369.20 | 248.79 | 838285.70 | 3369.52 2014-03-27 11:41:00 | 3368.20 | 3369.94 | 3363.40 | 3363.40 | 193.69 | 652309.60 | 3367.87 2014-03-27 11:42:00 | 3363.79 | 3364.90 | 3360.00 | 3360.23 | 248.37 | 834920.70 | 3361.67 2014-03-27 11:43:00 | 3360.14 | 3363.33 | 3360.00 | 3361.06 | 304.63 | 1024097.81 | 3361.79 2014-03-27 11:44:00 | 3361.02 | 3368.08 | 3360.12 | 3361.62 | 150.72 | 507030.82 | 3363.97 2014-03-27 11:45:00 | 3361.65 | 3367.46 | 3360.18 | 3363.73 | 178.20 | 599376.08 | 3363.54 2014-03-27 11:46:00 | 3363.66 | 3365.00 | 3361.58 | 3362.25 | 234.33 | 788082.04 | 3363.13 2014-03-27 11:47:00 | 3361.58 | 3363.59 | 3361.58 | 3361.59 | 284.34 | 956057.55 | 3362.39 2014-03-27 11:48:00 | 3362.93 | 3363.46 | 3355.00 | 3359.33 | 304.18 | 1022282.47 | 3360.74 2014-03-27 11:49:00 | 3359.98 | 3364.00 | 3355.34 | 3356.40 | 195.27 | 655945.86 | 3359.16 2014-03-27 11:50:00 | 3356.40 | 3356.40 | 3350.80 | 3350.99 | 199.81 | 670312.13 | 3354.70 2014-03-27 11:51:00 | 3350.99 | 3351.00 | 3348.25 | 3350.99 | 162.35 | 543879.28 | 3350.04 2014-03-27 11:52:00 | 3351.00 | 3376.41 | 3350.00 | 3355.01 | 160.71 | 539399.20 | 3356.39 2014-03-27 11:53:00 | 3356.29 | 3360.90 | 3354.98 | 3354.98 | 285.39 | 958158.88 | 3357.38 2014-03-27 11:54:00 | 3356.96 | 3359.19 | 3355.08 | 3356.13 | 255.00 | 855993.26 | 3356.88 2014-03-27 11:55:00 | 3356.13 | 3359.29 | 3354.92 | 3356.98 | 141.31 | 474236.11 | 3355.95 2014-03-27 11:56:00 | 3355.90 | 3360.00 | 3355.00 | 3356.14 | 238.08 | 799178.04 | 3356.76 2014-03-27 11:57:00 | 3357.70 | 3360.87 | 3356.22 | 3356.23 | 269.78 | 905889.95 | 3357.92 2014-03-27 11:58:00 | 3356.12 | 3359.99 | 3356.09 | 3357.95 | 295.45 | 991986.66 | 3357.59 2014-03-27 11:59:00 | 3359.50 | 3360.49 | 3357.43 | 3360.49 | 352.14 | 1182845.22 | 3359.04 2014-03-27 12:00:00 | 3359.27 | 3361.01 | 3359.06 | 3360.57 | 101.76 | 341923.26 | 3360.00 2014-03-27 12:01:00 | 3360.58 | 3362.19 | 3360.23 | 3362.19 | 45.01 | 151285.65 | 3361.23 2014-03-27 12:02:00 | 3362.24 | 3367.11 | 3360.83 | 3366.23 | 30.63 | 103050.95 | 3364.49 2014-03-27 12:03:00 | 3366.95 | 3367.03 | 3365.50 | 3366.03 | 221.19 | 744592.33 | 3366.33 2014-03-27 12:04:00 | 3366.48 | 3366.52 | 3360.73 | 3363.89 | 284.18 | 955855.78 | 3363.58 2014-03-27 12:05:00 | 3363.53 | 3370.00 | 3363.22 | 3369.56 | 180.74 | 608551.52 | 3367.02 2014-03-27 12:06:00 | 3364.38 | 3370.00 | 3361.11 | 3361.22 | 322.80 | 1086566.71 | 3366.05 2014-03-27 12:07:00 | 3361.24 | 3362.24 | 3358.02 | 3359.24 | 348.00 | 1169194.38 | 3359.73 2014-03-27 12:08:00 | 3359.70 | 3360.61 | 3358.10 | 3358.83 | 267.82 | 899667.68 | 3359.26 2014-03-27 12:09:00 | 3359.97 | 3364.97 | 3358.17 | 3359.67 | 351.66 | 1182044.58 | 3361.38 2014-03-27 12:10:00 | 3359.33 | 3359.67 | 3355.99 | 3355.99 | 221.30 | 743342.13 | 3358.96 2014-03-27 12:11:00 | 3355.63 | 3359.57 | 3351.02 | 3353.67 | 313.60 | 1052022.14 | 3354.65 2014-03-27 12:12:00 | 3353.23 | 3356.00 | 3350.16 | 3350.16 | 258.92 | 868208.79 | 3353.21 2014-03-27 12:13:00 | 3350.16 | 3350.30 | 3345.00 | 3349.74 | 222.95 | 746492.36 | 3348.28 2014-03-27 12:14:00 | 3349.14 | 3354.88 | 3348.23 | 3353.60 | 344.75 | 1155552.33 | 3351.89 2014-03-27 12:15:00 | 3353.73 | 3354.05 | 3350.50 | 3351.14 | 292.41 | 980263.94 | 3352.35 2014-03-27 12:16:00 | 3351.14 | 3356.30 | 3348.00 | 3348.42 | 243.24 | 815322.11 | 3351.90 2014-03-27 12:17:00 | 3351.00 | 3351.00 | 3342.20 | 3344.97 | 323.34 | 1082129.72 | 3346.73 2014-03-27 12:18:00 | 3345.17 | 3352.03 | 3341.71 | 3350.24 | 444.19 | 1487515.06 | 3348.85 2014-03-27 12:19:00 | 3351.43 | 3352.03 | 3350.26 | 3351.62 | 236.47 | 792419.83 | 3351.05 2014-03-27 12:20:00 | 3351.17 | 3352.00 | 3347.01 | 3347.01 | 443.12 | 1484672.35 | 3350.49 2014-03-27 12:21:00 | 3350.75 | 3351.35 | 3345.10 | 3350.29 | 420.79 | 1409320.23 | 3349.25 2014-03-27 12:22:00 | 3346.00 | 3352.00 | 3346.00 | 3350.87 | 253.62 | 849637.81 | 3350.04 2014-03-27 12:23:00 | 3350.10 | 3353.58 | 3349.00 | 3353.06 | 365.62 | 1225284.15 | 3351.26 2014-03-27 12:24:00 | 3352.44 | 3357.36 | 3352.41 | 3357.36 | 306.65 | 1028520.39 | 3354.01 2014-03-27 12:25:00 | 3357.42 | 3358.00 | 3356.00 | 3357.46 | 239.43 | 803830.58 | 3357.30 2014-03-27 12:26:00 | 3357.46 | 3361.90 | 3354.00 | 3361.90 | 87.08 | 292394.96 | 3357.77 2014-03-27 12:27:00 | 3361.90 | 3364.00 | 3358.00 | 3359.59 | 305.33 | 1026480.52 | 3361.83 2014-03-27 12:28:00 | 3360.66 | 3361.48 | 3355.11 | 3356.24 | 528.08 | 1773391.45 | 3358.21 2014-03-27 12:29:00 | 3357.09 | 3357.82 | 3355.01 | 3356.51 | 206.79 | 694044.76 | 3356.33 2014-03-27 12:30:00 | 3356.30 | 3360.00 | 3353.05 | 3353.96 | 136.35 | 457696.56 | 3356.80 2014-03-27 12:31:00 | 3353.05 | 3353.05 | 3347.41 | 3347.41 | 369.62 | 1238673.78 | 3351.20 2014-03-27 12:32:00 | 3347.45 | 3353.96 | 3347.44 | 3348.61 | 184.43 | 617641.18 | 3349.01 2014-03-27 12:33:00 | 3349.30 | 3349.64 | 3347.00 | 3349.00 | 257.78 | 863114.20 | 3348.30 2014-03-27 12:34:00 | 3349.99 | 3352.85 | 3349.28 | 3350.56 | 182.73 | 612374.00 | 3351.27 2014-03-27 12:35:00 | 3350.37 | 3357.86 | 3350.37 | 3357.86 | 130.13 | 436334.42 | 3353.17 2014-03-27 12:36:00 | 3355.04 | 3357.54 | 3350.00 | 3351.15 | 219.67 | 736761.31 | 3353.88 2014-03-27 12:37:00 | 3351.15 | 3354.85 | 3349.00 | 3351.51 | 362.74 | 1216074.54 | 3352.50 2014-03-27 12:38:00 | 3351.76 | 3352.96 | 3349.00 | 3350.00 | 277.26 | 929139.13 | 3351.10 2014-03-27 12:39:00 | 3349.14 | 3350.00 | 3347.92 | 3347.92 | 30.97 | 103720.60 | 3348.85 2014-03-27 12:40:00 | 3347.92 | 3347.93 | 3340.00 | 3340.00 | 141.60 | 473250.06 | 3342.21 2014-03-27 12:41:00 | 3339.01 | 3343.70 | 3333.11 | 3333.33 | 321.20 | 1072322.14 | 3338.45 2014-03-27 12:42:00 | 3333.10 | 3333.19 | 3320.00 | 3323.20 | 466.24 | 1550489.50 | 3325.55 2014-03-27 12:43:00 | 3325.13 | 3326.00 | 3317.98 | 3318.44 | 218.95 | 727166.46 | 3321.17 2014-03-27 12:44:00 | 3318.49 | 3319.64 | 3301.00 | 3302.84 | 199.53 | 660075.57 | 3308.17 2014-03-27 12:45:00 | 3301.01 | 3309.21 | 3300.00 | 3304.88 | 445.80 | 1472849.63 | 3303.86 2014-03-27 12:46:00 | 3304.19 | 3306.99 | 3296.29 | 3299.09 | 363.01 | 1198395.26 | 3301.25 2014-03-27 12:47:00 | 3300.88 | 3302.69 | 3292.90 | 3295.00 | 311.71 | 1027998.24 | 3297.92 2014-03-27 12:48:00 | 3293.56 | 3297.97 | 3280.40 | 3297.95 | 403.86 | 1327566.57 | 3287.16 2014-03-27 12:49:00 | 3293.18 | 3314.85 | 3288.00 | 3310.04 | 396.12 | 1307288.81 | 3300.20 2014-03-27 12:50:00 | 3311.00 | 3315.09 | 3300.00 | 3302.37 | 400.24 | 1324172.92 | 3308.44 2014-03-27 12:51:00 | 3302.02 | 3302.02 | 3288.90 | 3288.90 | 241.99 | 797309.99 | 3294.83 2014-03-27 12:52:00 | 3289.82 | 3305.00 | 3289.26 | 3294.18 | 352.04 | 1160062.77 | 3295.22 2014-03-27 12:53:00 | 3294.22 | 3299.00 | 3290.00 | 3293.75 | 308.44 | 1015572.24 | 3292.66 2014-03-27 12:54:00 | 3293.16 | 3304.35 | 3292.00 | 3300.00 | 462.39 | 1524160.78 | 3296.30 2014-03-27 12:55:00 | 3300.00 | 3300.00 | 3295.35 | 3298.05 | 228.76 | 754303.23 | 3297.43 2014-03-27 12:56:00 | 3298.06 | 3309.25 | 3295.16 | 3300.42 | 294.68 | 972145.01 | 3299.04 2014-03-27 12:57:00 | 3300.27 | 3310.00 | 3300.27 | 3310.00 | 332.88 | 1099797.04 | 3303.84 2014-03-27 12:58:00 | 3310.00 | 3319.98 | 3306.18 | 3312.69 | 310.02 | 1027232.63 | 3313.39 2014-03-27 12:59:00 | 3315.94 | 3320.00 | 3312.00 | 3318.65 | 262.72 | 871010.64 | 3315.34 2014-03-27 13:00:00 | 3318.00 | 3319.99 | 3315.10 | 3318.96 | 212.67 | 705523.77 | 3317.54 2014-03-27 13:01:00 | 3318.96 | 3319.00 | 3310.38 | 3313.33 | 209.59 | 694807.04 | 3315.12 2014-03-27 13:02:00 | 3313.96 | 3313.96 | 3303.58 | 3305.79 | 223.89 | 740594.67 | 3307.81 2014-03-27 13:03:00 | 3304.54 | 3309.47 | 3295.00 | 3298.93 | 380.69 | 1256884.14 | 3301.60 2014-03-27 13:04:00 | 3300.03 | 3315.00 | 3300.03 | 3304.92 | 203.40 | 672188.37 | 3304.79 2014-03-27 13:05:00 | 3304.92 | 3308.02 | 3300.63 | 3303.02 | 319.72 | 1056875.52 | 3305.62 2014-03-27 13:06:00 | 3303.75 | 3303.77 | 3291.98 | 3291.98 | 410.79 | 1354871.45 | 3298.18 2014-03-27 13:07:00 | 3292.00 | 3300.00 | 3290.00 | 3290.00 | 458.89 | 1511202.81 | 3293.15 2014-03-27 13:08:00 | 3291.49 | 3299.31 | 3290.00 | 3296.10 | 345.17 | 1137446.51 | 3295.35 2014-03-27 13:09:00 | 3296.65 | 3297.79 | 3291.20 | 3294.23 | 335.00 | 1103747.73 | 3294.77 2014-03-27 13:10:00 | 3293.14 | 3296.90 | 3286.98 | 3287.00 | 266.09 | 876173.67 | 3292.77 2014-03-27 13:11:00 | 3289.96 | 3290.00 | 3276.01 | 3276.01 | 256.70 | 843135.45 | 3284.56 2014-03-27 13:12:00 | 3276.01 | 3276.01 | 3227.68 | 3249.93 | 459.35 | 1495631.85 | 3255.97 2014-03-27 13:13:00 | 3247.88 | 3249.98 | 3200.00 | 3209.98 | 444.31 | 1430558.10 | 3219.71 2014-03-27 13:14:00 | 3209.66 | 3210.00 | 3112.00 | 3176.00 | 494.68 | 1576293.92 | 3186.49 2014-03-27 13:15:00 | 3176.00 | 3177.00 | 3021.00 | 3104.00 | 512.94 | 1592728.26 | 3105.10 2014-03-27 13:16:00 | 3102.22 | 3110.00 | 3030.00 | 3069.63 | 413.92 | 1278030.39 | 3087.64 2014-03-27 13:17:00 | 3064.39 | 3180.02 | 3030.00 | 3168.20 | 510.09 | 1592155.96 | 3121.34 2014-03-27 13:18:00 | 3160.00 | 3200.00 | 3130.02 | 3196.36 | 286.40 | 906828.77 | 3166.33 2014-03-27 13:19:00 | 3191.32 | 3200.00 | 3168.52 | 3176.79 | 391.04 | 1248081.03 | 3191.72 2014-03-27 13:20:00 | 3178.07 | 3198.00 | 3156.40 | 3173.55 | 292.35 | 927220.39 | 3171.64 2014-03-27 13:21:00 | 3176.48 | 3185.00 | 3165.18 | 3165.18 | 409.75 | 1301632.62 | 3176.64 2014-03-27 13:22:00 | 3168.04 | 3176.87 | 3165.00 | 3169.99 | 316.06 | 1001499.88 | 3168.74 2014-03-27 13:23:00 | 3169.98 | 3199.00 | 3169.00 | 3197.12 | 340.74 | 1083775.19 | 3180.62 2014-03-27 13:24:00 | 3197.67 | 3200.00 | 3171.22 | 3172.09 | 342.87 | 1092021.46 | 3184.91 2014-03-27 13:25:00 | 3171.64 | 3176.00 | 3166.14 | 3173.33 | 309.06 | 980123.68 | 3171.28 2014-03-27 13:26:00 | 3174.27 | 3181.22 | 3166.18 | 3169.05 | 271.90 | 862772.43 | 3173.16 2014-03-27 13:27:00 | 3166.70 | 3166.70 | 3129.20 | 3132.00 | 280.69 | 883458.86 | 3147.41 2014-03-27 13:28:00 | 3130.04 | 3130.04 | 3110.00 | 3116.91 | 434.21 | 1355962.53 | 3122.85 2014-03-27 13:29:00 | 3114.10 | 3126.97 | 3102.30 | 3111.25 | 283.25 | 881902.09 | 3113.51 2014-03-27 13:30:00 | 3111.27 | 3129.03 | 3111.25 | 3117.27 | 21.61 | 67421.93 | 3120.66 2014-03-27 13:31:00 | 3115.15 | 3131.00 | 3112.01 | 3122.96 | 446.33 | 1392228.17 | 3119.29 2014-03-27 13:32:00 | 3120.50 | 3135.97 | 3118.00 | 3128.23 | 365.70 | 1143448.13 | 3126.76 2014-03-27 13:33:00 | 3126.16 | 3140.00 | 3125.00 | 3140.00 | 193.33 | 605336.37 | 3131.15 2014-03-27 13:34:00 | 3140.00 | 3159.90 | 3131.00 | 3144.99 | 484.69 | 1525647.21 | 3147.67 2014-03-27 13:35:00 | 3151.43 | 3154.99 | 3144.00 | 3154.99 | 251.86 | 792985.61 | 3148.47 2014-03-27 13:36:00 | 3154.99 | 3170.00 | 3150.02 | 3170.00 | 391.59 | 1237069.78 | 3159.07 2014-03-27 13:37:00 | 3160.00 | 3170.00 | 3145.00 | 3154.95 | 283.23 | 892944.53 | 3152.67 2014-03-27 13:38:00 | 3151.55 | 3156.96 | 3131.08 | 3144.33 | 336.19 | 1056681.48 | 3143.08 2014-03-27 13:39:00 | 3142.46 | 3158.50 | 3142.00 | 3156.44 | 217.15 | 684078.28 | 3150.26 2014-03-27 13:40:00 | 3157.52 | 3170.00 | 3156.46 | 3169.25 | 383.54 | 1213597.68 | 3164.19 2014-03-27 13:41:00 | 3163.00 | 3187.92 | 3162.66 | 3169.00 | 252.46 | 801604.20 | 3175.14 2014-03-27 13:42:00 | 3160.10 | 3200.00 | 3159.16 | 3190.83 | 473.64 | 1509741.34 | 3187.51 2014-03-27 13:43:00 | 3191.27 | 3210.00 | 3189.00 | 3200.00 | 405.84 | 1298137.82 | 3198.66 2014-03-27 13:44:00 | 3200.00 | 3210.02 | 3200.00 | 3208.90 | 321.24 | 1029304.66 | 3204.17 2014-03-27 13:45:00 | 3209.35 | 3214.00 | 3192.90 | 3192.90 | 267.44 | 857203.06 | 3205.17 2014-03-27 13:46:00 | 3194.57 | 3199.08 | 3172.54 | 3191.06 | 424.25 | 1350772.16 | 3183.94 2014-03-27 13:47:00 | 3190.98 | 3193.07 | 3170.75 | 3172.00 | 332.99 | 1058676.94 | 3179.29 2014-03-27 13:48:00 | 3172.29 | 3173.55 | 3152.00 | 3168.20 | 361.57 | 1145322.04 | 3167.60 2014-03-27 13:49:00 | 3170.40 | 3178.00 | 3162.75 | 3172.57 | 277.84 | 881252.27 | 3171.84 2014-03-27 13:50:00 | 3172.57 | 3180.00 | 3163.04 | 3164.45 | 359.85 | 1141651.02 | 3172.54 2014-03-27 13:51:00 | 3164.79 | 3179.54 | 3163.00 | 3167.40 | 339.37 | 1075507.26 | 3169.17 2014-03-27 13:52:00 | 3168.95 | 3179.00 | 3167.03 | 3176.27 | 261.48 | 830169.02 | 3174.91 2014-03-27 13:53:00 | 3177.89 | 3183.92 | 3172.48 | 3180.00 | 498.61 | 1585278.09 | 3179.40 2014-03-27 13:54:00 | 3179.98 | 3179.98 | 3163.04 | 3163.94 | 226.96 | 719894.23 | 3171.94 2014-03-27 13:55:00 | 3163.04 | 3174.69 | 3162.10 | 3174.69 | 396.20 | 1255108.41 | 3167.88 2014-03-27 13:56:00 | 3174.69 | 3174.69 | 3165.00 | 3167.02 | 308.55 | 977922.29 | 3169.43 2014-03-27 13:57:00 | 3167.04 | 3167.54 | 3158.19 | 3158.19 | 229.73 | 726996.81 | 3164.57 2014-03-27 13:58:00 | 3159.89 | 3159.89 | 3120.00 | 3135.00 | 378.20 | 1188878.22 | 3143.53 2014-03-27 13:59:00 | 3133.54 | 3148.15 | 3122.00 | 3146.79 | 373.63 | 1172377.64 | 3137.78 2014-03-27 14:00:00 | 3146.81 | 3158.00 | 3145.08 | 3157.28 | 364.87 | 1150540.59 | 3153.25 2014-03-27 14:01:00 | 3151.02 | 3162.19 | 3150.84 | 3156.09 | 294.25 | 928323.87 | 3154.92 2014-03-27 14:02:00 | 3155.84 | 3223.00 | 3153.01 | 3160.02 | 365.74 | 1159175.76 | 3169.40 2014-03-27 14:03:00 | 3161.63 | 3169.86 | 3160.02 | 3165.20 | 367.55 | 1163044.01 | 3164.28 2014-03-27 14:04:00 | 3164.86 | 3181.49 | 3164.86 | 3171.53 | 295.11 | 935175.24 | 3168.86 2014-03-27 14:05:00 | 3176.00 | 3178.98 | 3165.00 | 3166.27 | 287.20 | 910380.08 | 3169.89 2014-03-27 14:06:00 | 3169.35 | 3169.35 | 3165.00 | 3165.00 | 284.22 | 900153.90 | 3167.10 2014-03-27 14:07:00 | 3164.44 | 3164.86 | 3150.84 | 3152.90 | 310.37 | 980011.04 | 3157.61 2014-03-27 14:08:00 | 3152.61 | 3157.49 | 3140.00 | 3157.34 | 197.85 | 623472.69 | 3151.22 2014-03-27 14:09:00 | 3156.75 | 3167.42 | 3155.03 | 3166.03 | 282.42 | 893139.19 | 3162.43 2014-03-27 14:10:00 | 3166.30 | 3172.54 | 3165.04 | 3165.80 | 277.29 | 878450.13 | 3167.96 2014-03-27 14:11:00 | 3167.26 | 3169.67 | 3155.36 | 3156.23 | 290.35 | 919084.02 | 3165.49 2014-03-27 14:12:00 | 3160.42 | 3164.98 | 3153.39 | 3161.62 | 402.96 | 1273447.67 | 3160.25 2014-03-27 14:13:00 | 3162.93 | 3162.97 | 3153.05 | 3154.97 | 394.07 | 1244775.62 | 3158.81 2014-03-27 14:14:00 | 3155.32 | 3158.26 | 3137.83 | 3142.39 | 412.44 | 1297850.84 | 3146.76 2014-03-27 14:15:00 | 3147.59 | 3149.77 | 3121.02 | 3121.08 | 415.57 | 1303974.42 | 3137.78 2014-03-27 14:16:00 | 3126.45 | 3129.10 | 3118.00 | 3119.34 | 370.10 | 1156479.62 | 3124.75 2014-03-27 14:17:00 | 3120.95 | 3122.43 | 3055.00 | 3099.85 | 379.93 | 1179990.42 | 3105.83 2014-03-27 14:18:00 | 3099.63 | 3109.96 | 3093.08 | 3100.02 | 340.53 | 1056165.06 | 3101.56 2014-03-27 14:19:00 | 3099.22 | 3100.98 | 3070.00 | 3082.71 | 335.35 | 1036811.44 | 3091.72 2014-03-27 14:20:00 | 3084.39 | 3119.04 | 3081.02 | 3111.66 | 233.68 | 723575.56 | 3096.42 2014-03-27 14:21:00 | 3111.49 | 3119.00 | 3081.10 | 3092.13 | 348.89 | 1081758.89 | 3100.54 2014-03-27 14:22:00 | 3095.91 | 3100.93 | 3090.00 | 3096.89 | 369.56 | 1144294.64 | 3096.41 2014-03-27 14:23:00 | 3095.06 | 3100.00 | 3090.00 | 3090.00 | 394.47 | 1220440.96 | 3093.86 2014-03-27 14:24:00 | 3094.98 | 3094.98 | 3078.29 | 3082.20 | 193.25 | 596363.38 | 3085.90 2014-03-27 14:25:00 | 3082.05 | 3088.77 | 3062.10 | 3066.69 | 350.34 | 1076870.01 | 3073.79 2014-03-27 14:26:00 | 3069.80 | 3073.93 | 3050.00 | 3050.00 | 432.24 | 1322130.89 | 3058.78 2014-03-27 14:27:00 | 3050.10 | 3051.32 | 3008.00 | 3017.44 | 583.83 | 1773683.83 | 3038.02 2014-03-27 14:28:00 | 3037.92 | 3040.02 | 3009.99 | 3040.00 | 395.22 | 1197725.40 | 3030.52 2014-03-27 14:29:00 | 3040.02 | 3050.00 | 3040.00 | 3050.00 | 325.34 | 990978.24 | 3046.01 2014-03-27 14:30:00 | 3048.96 | 3060.04 | 3039.90 | 3046.66 | 366.39 | 1116587.04 | 3047.56 2014-03-27 14:31:00 | 3044.19 | 3048.96 | 3033.00 | 3038.00 | 373.24 | 1134897.75 | 3040.63 2014-03-27 14:32:00 | 3038.00 | 3044.45 | 3028.03 | 3036.53 | 455.88 | 1384100.63 | 3036.10 2014-03-27 14:33:00 | 3036.44 | 3046.26 | 3036.00 | 3045.01 | 281.91 | 856603.09 | 3038.53 2014-03-27 14:34:00 | 3045.01 | 3062.68 | 3045.01 | 3052.98 | 349.97 | 1069152.27 | 3054.99 2014-03-27 14:35:00 | 3050.63 | 3100.00 | 3046.51 | 3067.36 | 404.21 | 1240130.74 | 3068.07 2014-03-27 14:36:00 | 3072.58 | 3097.34 | 3066.00 | 3089.97 | 410.37 | 1263457.02 | 3078.86 2014-03-27 14:37:00 | 3088.50 | 3101.98 | 3085.02 | 3088.49 | 408.44 | 1263945.46 | 3094.56 2014-03-27 14:38:00 | 3088.00 | 3100.00 | 3078.57 | 3093.43 | 282.75 | 873152.03 | 3088.09 2014-03-27 14:39:00 | 3090.52 | 3114.00 | 3090.03 | 3105.03 | 286.95 | 890213.10 | 3102.29 2014-03-27 14:40:00 | 3107.15 | 3113.95 | 3090.00 | 3092.33 | 403.61 | 1251141.53 | 3099.88 2014-03-27 14:41:00 | 3092.33 | 3097.93 | 3086.00 | 3093.87 | 405.11 | 1252029.89 | 3090.59 2014-03-27 14:42:00 | 3097.93 | 3098.97 | 3085.94 | 3085.94 | 252.90 | 782337.92 | 3093.50 2014-03-27 14:43:00 | 3089.97 | 3090.00 | 3071.50 | 3072.10 | 188.15 | 580322.84 | 3084.36 2014-03-27 14:44:00 | 3072.10 | 3076.00 | 3065.00 | 3076.00 | 399.86 | 1228253.09 | 3071.72 2014-03-27 14:45:00 | 3070.00 | 3081.40 | 3070.00 | 3079.00 | 247.29 | 760803.15 | 3076.54 2014-03-27 14:46:00 | 3079.00 | 3081.40 | 3055.00 | 3060.55 | 313.51 | 961557.30 | 3067.07 2014-03-27 14:47:00 | 3060.55 | 3072.06 | 3055.17 | 3069.42 | 291.32 | 892159.41 | 3062.51 2014-03-27 14:48:00 | 3068.04 | 3073.00 | 3060.02 | 3061.00 | 284.39 | 871893.01 | 3065.88 2014-03-27 14:49:00 | 3062.92 | 3070.00 | 3060.00 | 3061.10 | 275.57 | 843945.55 | 3062.50 2014-03-27 14:50:00 | 3061.12 | 3061.35 | 3048.00 | 3049.00 | 260.40 | 794639.83 | 3051.58 2014-03-27 14:51:00 | 3050.01 | 3067.51 | 3050.00 | 3064.64 | 238.20 | 728647.16 | 3058.98 2014-03-27 14:52:00 | 3063.89 | 3068.02 | 3057.53 | 3067.16 | 303.61 | 929599.39 | 3061.82 2014-03-27 14:53:00 | 3068.00 | 3079.99 | 3063.00 | 3078.17 | 162.70 | 499860.38 | 3072.23 2014-03-27 14:54:00 | 3078.27 | 3087.99 | 3076.02 | 3087.91 | 225.90 | 696187.43 | 3081.88 2014-03-27 14:55:00 | 3087.94 | 3100.00 | 3086.76 | 3086.76 | 432.95 | 1339701.14 | 3094.39 2014-03-27 14:56:00 | 3085.00 | 3087.60 | 3061.02 | 3079.47 | 321.51 | 989346.68 | 3077.20 2014-03-27 14:57:00 | 3077.76 | 3080.88 | 3063.00 | 3074.69 | 378.41 | 1162168.08 | 3071.20 2014-03-27 14:58:00 | 3075.09 | 3076.08 | 3070.00 | 3070.10 | 432.79 | 1329638.42 | 3072.23 2014-03-27 14:59:00 | 3070.00 | 3072.08 | 3060.00 | 3062.15 | 308.71 | 946369.32 | 3065.61 2014-03-27 15:00:00 | 3061.34 | 3070.00 | 3057.22 | 3063.18 | 276.29 | 846117.89 | 3062.43 2014-03-27 15:01:00 | 3065.90 | 3079.23 | 3063.00 | 3074.50 | 353.19 | 1084760.30 | 3071.33 2014-03-27 15:02:00 | 3074.50 | 3076.00 | 3067.87 | 3067.87 | 301.06 | 924492.70 | 3070.78 2014-03-27 15:03:00 | 3067.87 | 3068.98 | 3060.00 | 3062.51 | 229.90 | 704421.47 | 3064.01 2014-03-27 15:04:00 | 3062.74 | 3068.38 | 3059.98 | 3067.33 | 291.26 | 892051.84 | 3062.78 2014-03-27 15:05:00 | 3065.75 | 3074.00 | 3062.66 | 3074.00 | 243.77 | 748424.51 | 3070.23 2014-03-27 15:06:00 | 3074.88 | 3094.90 | 3074.20 | 3094.90 | 236.75 | 730971.35 | 3087.55 2014-03-27 15:07:00 | 3094.90 | 3098.00 | 3083.57 | 3090.97 | 238.16 | 736475.19 | 3092.34 2014-03-27 15:08:00 | 3090.96 | 3099.00 | 3083.77 | 3097.00 | 255.89 | 791182.22 | 3091.84 2014-03-27 15:09:00 | 3096.21 | 3108.88 | 3095.87 | 3105.00 | 270.53 | 838816.56 | 3100.62 2014-03-27 15:10:00 | 3105.00 | 3114.00 | 3102.74 | 3104.68 | 320.98 | 997984.07 | 3109.23 2014-03-27 15:11:00 | 3104.82 | 3110.00 | 3094.00 | 3097.00 | 322.18 | 998132.84 | 3098.05 2014-03-27 15:12:00 | 3099.00 | 3110.00 | 3094.00 | 3103.34 | 249.17 | 772439.24 | 3100.07 2014-03-27 15:13:00 | 3101.55 | 3108.00 | 3090.00 | 3090.00 | 293.19 | 908896.62 | 3100.07 2014-03-27 15:14:00 | 3092.56 | 3097.18 | 3090.00 | 3093.57 | 260.80 | 806735.77 | 3093.36 2014-03-27 15:15:00 | 3093.73 | 3100.00 | 3092.07 | 3097.88 | 276.95 | 857531.66 | 3096.31 2014-03-27 15:16:00 | 3096.06 | 3100.00 | 3094.00 | 3100.00 | 282.66 | 875604.32 | 3097.73 2014-03-27 15:17:00 | 3100.00 | 3116.12 | 3100.00 | 3111.00 | 263.41 | 818767.50 | 3108.36 2014-03-27 15:18:00 | 3113.90 | 3148.00 | 3111.00 | 3121.98 | 360.12 | 1125610.02 | 3125.69 2014-03-27 15:19:00 | 3121.98 | 3131.31 | 3114.02 | 3119.23 | 277.84 | 867403.72 | 3121.99 2014-03-27 15:20:00 | 3117.90 | 3131.30 | 3116.19 | 3127.98 | 280.35 | 875904.74 | 3124.34 2014-03-27 15:21:00 | 3128.94 | 3134.44 | 3126.38 | 3129.00 | 346.42 | 1084799.44 | 3131.45 2014-03-27 15:22:00 | 3129.00 | 3144.31 | 3129.00 | 3142.87 | 240.56 | 754261.22 | 3135.48 2014-03-27 15:23:00 | 3143.96 | 3145.00 | 3135.35 | 3137.08 | 335.85 | 1054975.86 | 3141.22 2014-03-27 15:24:00 | 3135.69 | 3139.00 | 3130.10 | 3138.20 | 294.98 | 924832.57 | 3135.29 2014-03-27 15:25:00 | 3135.66 | 3142.00 | 3127.68 | 3127.70 | 354.74 | 1111538.10 | 3133.41 2014-03-27 15:26:00 | 3129.98 | 3133.00 | 3122.00 | 3122.31 | 186.27 | 582647.35 | 3127.97 2014-03-27 15:27:00 | 3122.00 | 3122.00 | 3109.61 | 3116.82 | 225.31 | 701469.35 | 3113.42 2014-03-27 15:28:00 | 3117.37 | 3123.62 | 3115.00 | 3123.62 | 249.60 | 778712.01 | 3119.80 2014-03-27 15:29:00 | 3121.06 | 3127.00 | 3116.04 | 3123.96 | 246.03 | 768206.12 | 3122.43 2014-03-27 15:30:00 | 3123.91 | 3129.94 | 3123.91 | 3124.77 | 208.15 | 650423.52 | 3124.84 2014-03-27 15:31:00 | 3124.77 | 3130.52 | 3113.00 | 3119.91 | 179.40 | 560345.81 | 3123.44 2014-03-27 15:32:00 | 3118.95 | 3119.83 | 3113.00 | 3114.96 | 238.50 | 743189.19 | 3116.10 2014-03-27 15:33:00 | 3116.62 | 3120.00 | 3111.01 | 3116.49 | 245.16 | 763802.55 | 3115.53 2014-03-27 15:34:00 | 3117.98 | 3120.00 | 3115.00 | 3119.42 | 306.27 | 954743.52 | 3117.33 2014-03-27 15:35:00 | 3119.97 | 3120.00 | 3114.68 | 3117.03 | 292.59 | 911996.27 | 3116.93 2014-03-27 15:36:00 | 3117.02 | 3118.63 | 3102.10 | 3103.09 | 352.14 | 1094862.10 | 3109.16 2014-03-27 15:37:00 | 3106.65 | 3106.65 | 3098.00 | 3098.00 | 189.63 | 588283.13 | 3102.24 2014-03-27 15:38:00 | 3097.00 | 3100.85 | 3088.00 | 3100.04 | 290.81 | 899367.37 | 3092.65 2014-03-27 15:39:00 | 3100.85 | 3105.00 | 3097.00 | 3105.00 | 232.60 | 721236.11 | 3100.78 2014-03-27 15:40:00 | 3105.67 | 3115.00 | 3103.10 | 3114.32 | 268.20 | 834483.67 | 3111.41 2014-03-27 15:41:00 | 3114.57 | 3116.84 | 3112.96 | 3113.00 | 188.61 | 587329.44 | 3114.07 2014-03-27 15:42:00 | 3112.96 | 3117.02 | 3111.00 | 3115.87 | 224.98 | 700831.53 | 3115.13 2014-03-27 15:43:00 | 3115.04 | 3122.42 | 3115.00 | 3119.14 | 289.44 | 902570.88 | 3118.30 2014-03-27 15:44:00 | 3118.11 | 3129.00 | 3118.11 | 3121.49 | 213.64 | 666912.51 | 3121.69 2014-03-27 15:45:00 | 3122.59 | 3126.00 | 3120.02 | 3125.02 | 148.12 | 462633.44 | 3123.35 2014-03-27 15:46:00 | 3126.00 | 3140.00 | 3126.00 | 3140.00 | 200.17 | 626843.92 | 3131.56 2014-03-27 15:47:00 | 3140.00 | 3145.00 | 3132.00 | 3134.01 | 255.43 | 801667.82 | 3138.47 2014-03-27 15:48:00 | 3132.86 | 3133.23 | 3120.00 | 3127.36 | 241.82 | 755875.24 | 3125.80 2014-03-27 15:49:00 | 3131.58 | 3134.98 | 3126.81 | 3132.76 | 273.47 | 855991.42 | 3130.12 2014-03-27 15:50:00 | 3133.98 | 3137.96 | 3130.15 | 3136.90 | 200.02 | 626854.79 | 3133.91 2014-03-27 15:51:00 | 3136.89 | 3139.78 | 3131.00 | 3131.72 | 155.42 | 487388.36 | 3135.96 2014-03-27 15:52:00 | 3131.26 | 3134.02 | 3128.09 | 3130.53 | 226.50 | 709311.88 | 3131.59 2014-03-27 15:53:00 | 3133.95 | 3138.00 | 3129.02 | 3132.76 | 184.57 | 578452.57 | 3134.04 2014-03-27 15:54:00 | 3130.06 | 3132.59 | 3122.00 | 3126.56 | 228.97 | 715702.11 | 3125.72 2014-03-27 15:55:00 | 3122.38 | 3133.04 | 3122.38 | 3129.63 | 202.27 | 632667.60 | 3127.87 2014-03-27 15:56:00 | 3127.71 | 3130.29 | 3123.00 | 3124.86 | 224.06 | 700441.30 | 3126.12 2014-03-27 15:57:00 | 3127.12 | 3128.42 | 3124.00 | 3124.00 | 213.32 | 666903.26 | 3126.29 2014-03-27 15:58:00 | 3124.00 | 3131.87 | 3123.84 | 3128.00 | 137.94 | 431240.24 | 3126.27 2014-03-27 15:59:00 | 3128.11 | 3128.11 | 3124.03 | 3125.33 | 284.21 | 888552.59 | 3126.38 2014-03-27 16:00:00 | 3125.81 | 3126.94 | 3124.48 | 3125.82 | 175.54 | 548742.98 | 3126.12 2014-03-27 16:01:00 | 3126.00 | 3132.99 | 3125.47 | 3132.99 | 77.95 | 243872.14 | 3128.45 2014-03-27 16:02:00 | 3132.99 | 3138.00 | 3128.09 | 3135.85 | 178.78 | 560377.82 | 3134.38 2014-03-27 16:03:00 | 3137.00 | 3140.99 | 3134.45 | 3136.08 | 154.13 | 483736.94 | 3138.48 2014-03-27 16:04:00 | 3135.85 | 3139.91 | 3130.00 | 3135.40 | 240.77 | 754934.63 | 3135.48 2014-03-27 16:05:00 | 3136.55 | 3148.71 | 3133.52 | 3147.98 | 184.69 | 580020.01 | 3140.52 2014-03-27 16:06:00 | 3145.00 | 3160.00 | 3143.29 | 3153.04 | 249.14 | 784475.86 | 3148.68 2014-03-27 16:07:00 | 3154.98 | 3155.00 | 3145.58 | 3151.70 | 232.04 | 730681.22 | 3148.89 2014-03-27 16:08:00 | 3151.19 | 3160.03 | 3150.35 | 3160.02 | 168.61 | 532235.79 | 3156.61 2014-03-27 16:09:00 | 3160.07 | 3164.98 | 3155.98 | 3157.00 | 261.77 | 826959.53 | 3159.06 2014-03-27 16:10:00 | 3156.76 | 3157.47 | 3147.12 | 3147.88 | 121.08 | 381731.21 | 3152.85 2014-03-27 16:11:00 | 3147.88 | 3149.98 | 3145.55 | 3148.99 | 140.26 | 441449.86 | 3147.48 2014-03-27 16:12:00 | 3149.00 | 3151.00 | 3144.44 | 3145.00 | 154.15 | 485267.30 | 3148.08 2014-03-27 16:13:00 | 3144.96 | 3147.89 | 3142.64 | 3145.14 | 116.76 | 367244.26 | 3145.21 2014-03-27 16:14:00 | 3144.04 | 3148.01 | 3140.00 | 3145.00 | 157.20 | 494407.28 | 3145.16 2014-03-27 16:15:00 | 3144.94 | 3149.50 | 3140.20 | 3146.40 | 159.26 | 500962.00 | 3145.50 2014-03-27 16:16:00 | 3146.12 | 3148.98 | 3144.88 | 3148.04 | 94.30 | 296744.54 | 3146.98 2014-03-27 16:17:00 | 3148.74 | 3148.98 | 3145.66 | 3147.74 | 67.94 | 213826.37 | 3147.10 2014-03-27 16:18:00 | 3146.63 | 3148.83 | 3146.49 | 3148.20 | 111.50 | 350910.26 | 3147.21 2014-03-27 16:19:00 | 3148.09 | 3150.00 | 3146.00 | 3150.00 | 119.76 | 376979.62 | 3147.90 2014-03-27 16:20:00 | 3150.00 | 3155.90 | 3149.97 | 3155.50 | 66.64 | 210048.68 | 3152.04 2014-03-27 16:21:00 | 3155.04 | 3160.00 | 3153.84 | 3155.06 | 108.21 | 341593.51 | 3156.79 2014-03-27 16:22:00 | 3155.00 | 3160.00 | 3147.00 | 3152.46 | 210.13 | 663224.87 | 3156.21 2014-03-27 16:23:00 | 3156.24 | 3160.00 | 3151.45 | 3155.69 | 175.85 | 554975.00 | 3156.03 2014-03-27 16:24:00 | 3154.11 | 3158.89 | 3154.11 | 3156.71 | 99.35 | 313534.00 | 3155.73 2014-03-27 16:25:00 | 3156.37 | 3156.89 | 3150.15 | 3151.42 | 155.58 | 490714.31 | 3154.16 2014-03-27 16:26:00 | 3151.34 | 3156.89 | 3132.00 | 3134.06 | 127.25 | 400277.82 | 3145.63 2014-03-27 16:27:00 | 3133.26 | 3149.04 | 3125.01 | 3137.75 | 192.55 | 603940.03 | 3136.57 2014-03-27 16:28:00 | 3137.75 | 3142.34 | 3133.02 | 3140.04 | 159.80 | 501470.87 | 3138.10 2014-03-27 16:29:00 | 3140.04 | 3150.00 | 3140.02 | 3141.25 | 179.38 | 563804.88 | 3143.15 2014-03-27 16:30:00 | 3144.80 | 3144.80 | 3136.00 | 3136.00 | 76.29 | 239639.30 | 3141.20 2014-03-27 16:31:00 | 3135.98 | 3136.00 | 3127.00 | 3127.01 | 129.65 | 406210.66 | 3133.11 2014-03-27 16:32:00 | 3126.97 | 3129.40 | 3111.00 | 3115.20 | 139.03 | 433716.12 | 3119.52 2014-03-27 16:33:00 | 3112.30 | 3124.47 | 3112.00 | 3121.13 | 146.38 | 456013.86 | 3115.30 2014-03-27 16:34:00 | 3123.00 | 3127.62 | 3120.00 | 3120.02 | 118.89 | 371335.46 | 3123.43 2014-03-27 16:35:00 | 3118.00 | 3125.09 | 3115.02 | 3124.68 | 151.43 | 472502.06 | 3120.27 2014-03-27 16:36:00 | 3124.06 | 3128.01 | 3122.02 | 3124.00 | 103.77 | 324201.77 | 3124.23 2014-03-27 16:37:00 | 3124.00 | 3129.00 | 3119.96 | 3129.00 | 92.12 | 287694.00 | 3122.90 2014-03-27 16:38:00 | 3127.26 | 3133.47 | 3122.75 | 3128.43 | 107.28 | 335704.79 | 3129.12 2014-03-27 16:39:00 | 3128.42 | 3130.84 | 3124.41 | 3126.50 | 150.73 | 471341.76 | 3127.08 2014-03-27 16:40:00 | 3125.75 | 3131.13 | 3125.00 | 3129.90 | 123.57 | 386477.29 | 3127.50 2014-03-27 16:41:00 | 3132.12 | 3132.12 | 3126.17 | 3127.28 | 82.75 | 259025.44 | 3130.41 2014-03-27 16:42:00 | 3128.98 | 3131.04 | 3127.16 | 3131.00 | 63.50 | 198684.96 | 3129.04 2014-03-27 16:43:00 | 3131.00 | 3137.88 | 3131.00 | 3137.88 | 116.81 | 366171.77 | 3134.74 2014-03-27 16:44:00 | 3137.08 | 3145.04 | 3135.15 | 3140.67 | 133.66 | 419814.84 | 3141.01 2014-03-27 16:45:00 | 3140.53 | 3146.07 | 3132.37 | 3143.48 | 138.21 | 434102.11 | 3141.00 2014-03-27 16:46:00 | 3144.89 | 3150.00 | 3144.71 | 3150.00 | 96.81 | 304683.98 | 3147.14 2014-03-27 16:47:00 | 3150.51 | 3154.10 | 3150.51 | 3153.02 | 27.37 | 86290.09 | 3152.73 2014-03-27 16:48:00 | 3153.06 | 3153.93 | 3149.41 | 3151.48 | 115.13 | 362858.15 | 3151.86 2014-03-27 16:49:00 | 3150.00 | 3153.00 | 3145.16 | 3148.34 | 111.67 | 351690.87 | 3149.32 2014-03-27 16:50:00 | 3147.38 | 3150.00 | 3143.42 | 3143.98 | 81.79 | 257353.80 | 3146.48 2014-03-27 16:51:00 | 3143.98 | 3144.19 | 3138.62 | 3138.62 | 112.37 | 353020.97 | 3141.59 2014-03-27 16:52:00 | 3137.18 | 3142.15 | 3122.00 | 3134.04 | 113.03 | 354430.57 | 3135.72 2014-03-27 16:53:00 | 3130.00 | 3139.90 | 3130.00 | 3135.08 | 172.73 | 541739.93 | 3136.29 2014-03-27 16:54:00 | 3135.50 | 3139.13 | 3135.50 | 3138.96 | 100.78 | 316268.92 | 3138.27 2014-03-27 16:55:00 | 3138.00 | 3144.00 | 3138.00 | 3143.00 | 82.78 | 260107.91 | 3142.01 2014-03-27 16:56:00 | 3143.00 | 3144.08 | 3138.00 | 3144.08 | 110.20 | 346168.83 | 3141.16 2014-03-27 16:57:00 | 3144.08 | 3146.00 | 3138.05 | 3138.05 | 97.92 | 307762.72 | 3142.91 2014-03-27 16:58:00 | 3138.00 | 3143.00 | 3135.08 | 3135.63 | 72.26 | 226761.24 | 3138.04 2014-03-27 16:59:00 | 3136.14 | 3144.00 | 3135.63 | 3141.41 | 163.55 | 513462.77 | 3139.47 2014-03-27 17:00:00 | 3142.85 | 3143.98 | 3140.00 | 3142.79 | 91.68 | 288019.25 | 3141.67 2014-03-27 17:01:00 | 3140.42 | 3145.00 | 3140.42 | 3145.00 | 58.22 | 182924.82 | 3142.12 2014-03-27 17:02:00 | 3145.00 | 3151.05 | 3145.00 | 3151.00 | 74.52 | 234542.69 | 3147.46 2014-03-27 17:03:00 | 3151.89 | 3153.02 | 3148.22 | 3149.57 | 115.25 | 363230.87 | 3151.71 2014-03-27 17:04:00 | 3147.41 | 3147.41 | 3143.08 | 3147.10 | 87.21 | 274360.05 | 3145.97 2014-03-27 17:05:00 | 3147.32 | 3155.41 | 3147.29 | 3155.02 | 184.13 | 580459.86 | 3152.48 2014-03-27 17:06:00 | 3156.44 | 3159.50 | 3150.11 | 3155.57 | 134.08 | 422924.74 | 3154.20 2014-03-27 17:07:00 | 3155.26 | 3158.32 | 3150.75 | 3152.00 | 116.29 | 366729.48 | 3153.63 2014-03-27 17:08:00 | 3153.89 | 3171.93 | 3153.00 | 3162.40 | 147.42 | 465782.64 | 3159.63 2014-03-27 17:09:00 | 3166.16 | 3170.96 | 3162.07 | 3167.96 | 103.25 | 327018.44 | 3167.25 2014-03-27 17:10:00 | 3167.03 | 3168.00 | 3144.00 | 3157.99 | 142.84 | 451800.77 | 3162.96 2014-03-27 17:11:00 | 3157.87 | 3160.00 | 3148.67 | 3157.95 | 107.81 | 340187.52 | 3155.44 2014-03-27 17:12:00 | 3157.95 | 3163.96 | 3154.02 | 3161.00 | 123.08 | 388980.19 | 3160.41 2014-03-27 17:13:00 | 3160.91 | 3165.00 | 3160.00 | 3164.95 | 104.24 | 329609.46 | 3162.15 2014-03-27 17:14:00 | 3164.04 | 3166.90 | 3164.04 | 3166.04 | 79.88 | 252900.45 | 3166.04 2014-03-27 17:15:00 | 3166.94 | 3176.00 | 3164.03 | 3173.84 | 89.45 | 283572.29 | 3170.32 2014-03-27 17:16:00 | 3173.84 | 3176.00 | 3164.18 | 3176.00 | 129.54 | 410802.74 | 3171.22 2014-03-27 17:17:00 | 3174.66 | 3180.00 | 3172.96 | 3179.97 | 185.13 | 588081.12 | 3176.52 2014-03-27 17:18:00 | 3179.27 | 3181.08 | 3168.53 | 3169.53 | 138.41 | 439323.11 | 3174.19 2014-03-27 17:19:00 | 3169.48 | 3175.00 | 3169.08 | 3171.71 | 162.70 | 516068.54 | 3171.84 2014-03-27 17:20:00 | 3170.15 | 3173.68 | 3167.42 | 3172.44 | 134.62 | 426855.21 | 3170.91 2014-03-27 17:21:00 | 3170.51 | 3172.68 | 3167.00 | 3170.41 | 134.85 | 427419.50 | 3169.69 2014-03-27 17:22:00 | 3171.65 | 3171.73 | 3167.10 | 3167.10 | 134.21 | 425453.73 | 3170.15 2014-03-27 17:23:00 | 3167.33 | 3170.00 | 3167.00 | 3167.03 | 106.57 | 337665.45 | 3168.48 2014-03-27 17:24:00 | 3167.03 | 3168.97 | 3161.00 | 3161.00 | 94.85 | 300260.87 | 3165.77 2014-03-27 17:25:00 | 3164.27 | 3164.89 | 3155.00 | 3161.23 | 97.35 | 307685.88 | 3160.52 2014-03-27 17:26:00 | 3162.11 | 3162.11 | 3157.02 | 3160.00 | 116.41 | 367760.98 | 3159.19 2014-03-27 17:27:00 | 3158.09 | 3160.76 | 3155.38 | 3156.98 | 102.65 | 324098.26 | 3157.31 2014-03-27 17:28:00 | 3157.00 | 3160.12 | 3155.42 | 3157.36 | 94.59 | 298665.12 | 3157.47 2014-03-27 17:29:00 | 3156.06 | 3159.90 | 3152.37 | 3152.50 | 101.24 | 319538.73 | 3156.28 2014-03-27 17:30:00 | 3153.39 | 3155.00 | 3151.68 | 3152.07 | 117.15 | 369454.86 | 3153.72 2014-03-27 17:31:00 | 3152.07 | 3153.51 | 3149.81 | 3149.98 | 63.29 | 199467.72 | 3151.60 2014-03-27 17:32:00 | 3143.89 | 3149.81 | 3142.49 | 3142.49 | 108.74 | 342097.38 | 3146.01 2014-03-27 17:33:00 | 3142.69 | 3150.14 | 3137.82 | 3150.08 | 97.51 | 306819.60 | 3146.42 2014-03-27 17:34:00 | 3150.12 | 3150.14 | 3146.69 | 3149.88 | 113.72 | 358093.72 | 3148.85 2014-03-27 17:35:00 | 3149.22 | 3150.00 | 3148.02 | 3148.06 | 49.50 | 155876.57 | 3148.96 2014-03-27 17:36:00 | 3148.08 | 3149.98 | 3144.64 | 3148.17 | 91.19 | 287129.63 | 3148.56 2014-03-27 17:37:00 | 3147.77 | 3148.86 | 3144.67 | 3146.93 | 121.03 | 380865.72 | 3146.77 2014-03-27 17:38:00 | 3146.10 | 3149.80 | 3145.06 | 3146.72 | 111.69 | 351543.80 | 3147.50 2014-03-27 17:39:00 | 3147.09 | 3149.71 | 3146.00 | 3148.43 | 106.81 | 336188.87 | 3147.69 2014-03-27 17:40:00 | 3149.44 | 3150.14 | 3146.87 | 3148.18 | 121.64 | 382951.79 | 3148.24 2014-03-27 17:41:00 | 3149.00 | 3150.14 | 3145.54 | 3149.76 | 80.17 | 252478.72 | 3149.17 2014-03-27 17:42:00 | 3148.89 | 3153.82 | 3148.73 | 3150.88 | 83.64 | 263626.19 | 3151.84 2014-03-27 17:43:00 | 3151.42 | 3159.66 | 3151.18 | 3156.65 | 96.70 | 305137.93 | 3155.67 2014-03-27 17:44:00 | 3157.57 | 3159.53 | 3154.29 | 3158.11 | 117.83 | 371982.61 | 3156.97 2014-03-27 17:45:00 | 3159.49 | 3169.00 | 3158.60 | 3165.60 | 155.08 | 490666.30 | 3163.92 2014-03-27 17:46:00 | 3163.86 | 3168.00 | 3161.12 | 3161.12 | 107.38 | 339815.08 | 3164.60 2014-03-27 17:47:00 | 3163.55 | 3164.06 | 3156.10 | 3157.74 | 108.73 | 343546.41 | 3159.69 2014-03-27 17:48:00 | 3156.00 | 3157.84 | 3155.92 | 3157.01 | 107.92 | 340685.69 | 3156.81 2014-03-27 17:49:00 | 3156.49 | 3169.00 | 3156.00 | 3158.00 | 75.01 | 237002.64 | 3159.61 2014-03-27 17:50:00 | 3158.70 | 3167.65 | 3158.00 | 3161.13 | 88.31 | 279184.38 | 3161.27 2014-03-27 17:51:00 | 3161.11 | 3165.79 | 3158.00 | 3163.21 | 130.84 | 413548.57 | 3160.70 2014-03-27 17:52:00 | 3162.07 | 3166.00 | 3158.61 | 3161.94 | 92.09 | 291081.85 | 3160.98 2014-03-27 17:53:00 | 3162.00 | 3165.42 | 3160.00 | 3161.35 | 127.53 | 403348.13 | 3162.84 2014-03-27 17:54:00 | 3161.38 | 3164.90 | 3161.00 | 3161.00 | 64.91 | 205260.02 | 3162.32 2014-03-27 17:55:00 | 3161.00 | 3161.00 | 3160.00 | 3160.90 | 12.86 | 40627.99 | 3160.48 2014-03-27 17:56:00 | 3161.46 | 3166.00 | 3160.00 | 3160.10 | 146.21 | 462342.34 | 3162.16 2014-03-27 17:57:00 | 3160.10 | 3163.91 | 3160.00 | 3160.00 | 125.18 | 395722.25 | 3161.18 2014-03-27 17:58:00 | 3160.00 | 3161.43 | 3153.01 | 3153.01 | 104.52 | 330107.40 | 3158.47 2014-03-27 17:59:00 | 3155.79 | 3156.81 | 3148.29 | 3148.61 | 100.03 | 315458.85 | 3153.61 2014-03-27 18:00:00 | 3150.80 | 3155.88 | 3150.80 | 3152.39 | 105.77 | 333411.22 | 3152.26 2014-03-27 18:01:00 | 3151.33 | 3154.97 | 3148.38 | 3150.22 | 89.42 | 281844.40 | 3151.95 2014-03-27 18:02:00 | 3152.84 | 3152.84 | 3140.88 | 3141.00 | 95.95 | 302125.81 | 3148.95 2014-03-27 18:03:00 | 3140.00 | 3140.49 | 3119.00 | 3120.00 | 152.09 | 476666.59 | 3134.13 2014-03-27 18:04:00 | 3120.00 | 3122.63 | 3101.00 | 3112.76 | 110.60 | 343929.82 | 3109.64 2014-03-27 18:05:00 | 3108.32 | 3122.27 | 3108.32 | 3120.00 | 111.61 | 347744.50 | 3115.71 2014-03-27 18:06:00 | 3122.28 | 3135.00 | 3120.66 | 3128.73 | 114.85 | 359321.49 | 3128.56 2014-03-27 18:07:00 | 3130.56 | 3132.49 | 3123.08 | 3126.17 | 62.91 | 196787.52 | 3128.03 2014-03-27 18:08:00 | 3127.76 | 3130.77 | 3125.68 | 3126.33 | 72.54 | 226878.29 | 3127.67 2014-03-27 18:09:00 | 3127.18 | 3130.20 | 3126.10 | 3126.39 | 105.54 | 330109.24 | 3127.93 2014-03-27 18:10:00 | 3127.05 | 3134.98 | 3126.19 | 3132.13 | 98.51 | 308532.23 | 3131.99 2014-03-27 18:11:00 | 3134.35 | 3140.87 | 3133.02 | 3134.07 | 99.54 | 312255.48 | 3137.14 2014-03-27 18:12:00 | 3137.55 | 3139.00 | 3126.97 | 3127.42 | 81.56 | 255583.54 | 3133.65 2014-03-27 18:13:00 | 3132.90 | 3132.90 | 3130.00 | 3130.72 | 82.31 | 257745.06 | 3131.28 2014-03-27 18:14:00 | 3130.23 | 3132.45 | 3130.00 | 3131.51 | 65.53 | 205196.72 | 3131.44 2014-03-27 18:15:00 | 3131.40 | 3137.82 | 3130.72 | 3134.20 | 76.36 | 239215.48 | 3132.53 2014-03-27 18:16:00 | 3139.16 | 3139.90 | 3135.02 | 3138.27 | 71.23 | 223520.12 | 3138.18 2014-03-27 18:17:00 | 3137.14 | 3139.56 | 3131.72 | 3133.08 | 65.17 | 204375.76 | 3136.09 2014-03-27 18:18:00 | 3134.79 | 3134.79 | 3131.00 | 3131.01 | 74.96 | 234870.86 | 3133.20 2014-03-27 18:19:00 | 3131.00 | 3132.11 | 3125.75 | 3126.19 | 58.26 | 182306.76 | 3129.35 2014-03-27 18:20:00 | 3128.00 | 3128.00 | 3108.00 | 3119.98 | 72.34 | 225738.63 | 3120.61 2014-03-27 18:21:00 | 3110.12 | 3120.00 | 3101.00 | 3109.87 | 105.52 | 328121.57 | 3109.57 2014-03-27 18:22:00 | 3112.12 | 3114.30 | 3101.00 | 3112.24 | 107.60 | 334414.37 | 3107.85 2014-03-27 18:23:00 | 3111.06 | 3111.06 | 3103.03 | 3106.00 | 71.09 | 220844.01 | 3106.63 2014-03-27 18:24:00 | 3109.56 | 3112.92 | 3106.03 | 3107.04 | 68.24 | 212167.15 | 3109.18 2014-03-27 18:25:00 | 3110.24 | 3115.09 | 3107.13 | 3112.52 | 62.33 | 193983.81 | 3112.31 2014-03-27 18:26:00 | 3113.54 | 3115.00 | 3108.04 | 3110.09 | 39.37 | 122541.34 | 3112.79 2014-03-27 18:27:00 | 3112.00 | 3112.03 | 3108.09 | 3109.74 | 80.53 | 250445.13 | 3110.15 2014-03-27 18:28:00 | 3109.98 | 3114.95 | 3105.00 | 3105.05 | 75.88 | 235928.78 | 3109.15 2014-03-27 18:29:00 | 3108.69 | 3114.38 | 3105.00 | 3106.76 | 86.76 | 269629.87 | 3107.84 2014-03-27 18:30:00 | 3107.87 | 3108.75 | 3101.75 | 3103.12 | 57.47 | 178474.72 | 3105.42 2014-03-27 18:31:00 | 3103.87 | 3109.52 | 3103.11 | 3105.26 | 92.58 | 287538.52 | 3105.80 2014-03-27 18:32:00 | 3105.26 | 3109.46 | 3105.00 | 3108.92 | 71.74 | 222896.28 | 3107.04 2014-03-27 18:33:00 | 3108.92 | 3109.00 | 3103.30 | 3103.30 | 110.24 | 342595.58 | 3107.81 2014-03-27 18:34:00 | 3102.36 | 3107.84 | 3092.02 | 3097.89 | 128.57 | 398540.28 | 3099.91 2014-03-27 18:35:00 | 3093.04 | 3100.00 | 3092.02 | 3093.00 | 52.88 | 163671.32 | 3095.38 2014-03-27 18:36:00 | 3093.00 | 3093.00 | 3089.00 | 3092.00 | 33.65 | 104025.76 | 3091.22 2014-03-27 18:37:00 | 3092.98 | 3093.00 | 3088.12 | 3088.12 | 16.52 | 51074.32 | 3090.73 2014-03-27 18:38:00 | 3088.12 | 3088.12 | 3085.00 | 3087.98 | 35.68 | 110151.85 | 3087.30 2014-03-27 18:39:00 | 3087.98 | 3087.98 | 3081.02 | 3085.94 | 98.07 | 302590.39 | 3085.33 2014-03-27 18:40:00 | 3081.27 | 3085.94 | 3067.00 | 3067.00 | 73.37 | 225829.25 | 3078.03 2014-03-27 18:41:00 | 3067.00 | 3069.86 | 3051.10 | 3051.10 | 103.01 | 315213.63 | 3060.18 2014-03-27 18:42:00 | 3052.87 | 3053.05 | 3048.00 | 3048.97 | 85.38 | 260430.06 | 3050.25 2014-03-27 18:43:00 | 3048.97 | 3060.42 | 3048.97 | 3058.14 | 86.23 | 263411.31 | 3054.61 2014-03-27 18:44:00 | 3060.36 | 3072.62 | 3060.36 | 3064.13 | 119.01 | 364853.56 | 3065.79 2014-03-27 18:45:00 | 3065.18 | 3070.42 | 3061.03 | 3067.56 | 75.11 | 230150.93 | 3064.39 2014-03-27 18:46:00 | 3067.33 | 3076.04 | 3066.09 | 3076.00 | 179.15 | 550629.74 | 3073.60 2014-03-27 18:47:00 | 3076.00 | 3096.90 | 3076.00 | 3090.59 | 34.27 | 105880.78 | 3089.24 2014-03-27 18:48:00 | 3092.00 | 3096.95 | 3089.00 | 3090.00 | 104.22 | 322265.24 | 3092.13 2014-03-27 18:49:00 | 3090.00 | 3094.54 | 3089.98 | 3091.14 | 76.05 | 235135.64 | 3091.69 2014-03-27 18:50:00 | 3091.00 | 3098.75 | 3089.00 | 3098.65 | 109.88 | 339850.88 | 3092.96 2014-03-27 18:51:00 | 3098.76 | 3098.76 | 3097.00 | 3097.00 | 76.92 | 238283.13 | 3097.89 2014-03-27 18:52:00 | 3096.41 | 3097.99 | 3094.23 | 3097.99 | 111.53 | 345256.24 | 3095.64 2014-03-27 18:53:00 | 3096.80 | 3097.12 | 3087.64 | 3087.67 | 40.06 | 123953.35 | 3093.88 2014-03-27 18:54:00 | 3091.22 | 3093.19 | 3085.00 | 3089.00 | 79.38 | 245279.57 | 3089.82 2014-03-27 18:55:00 | 3089.04 | 3092.98 | 3089.04 | 3089.12 | 66.04 | 204108.37 | 3090.72 2014-03-27 18:56:00 | 3091.02 | 3092.80 | 3083.52 | 3085.54 | 96.59 | 298353.26 | 3088.77 2014-03-27 18:57:00 | 3084.71 | 3091.93 | 3083.66 | 3089.36 | 76.88 | 237325.76 | 3086.88 2014-03-27 18:58:00 | 3089.41 | 3092.10 | 3081.62 | 3085.99 | 83.28 | 257226.33 | 3088.54 2014-03-27 18:59:00 | 3085.90 | 3088.35 | 3078.91 | 3084.93 | 104.95 | 323716.71 | 3084.43 2014-03-27 19:00:00 | 3082.62 | 3087.65 | 3078.66 | 3078.87 | 49.65 | 153065.17 | 3083.19 2014-03-27 19:01:00 | 3078.92 | 3082.43 | 3069.49 | 3075.28 | 48.34 | 148772.06 | 3077.94 2014-03-27 19:02:00 | 3081.24 | 3081.24 | 3050.00 | 3050.00 | 85.62 | 262746.12 | 3068.82 2014-03-27 19:03:00 | 3050.00 | 3068.38 | 3050.00 | 3060.08 | 73.68 | 225559.90 | 3061.34 2014-03-27 19:04:00 | 3061.49 | 3069.88 | 3061.10 | 3068.11 | 62.99 | 193209.95 | 3067.31 2014-03-27 19:05:00 | 3068.14 | 3076.93 | 3065.00 | 3069.12 | 63.96 | 196281.32 | 3069.05 2014-03-27 19:06:00 | 3068.05 | 3073.67 | 3067.55 | 3070.00 | 44.71 | 137285.53 | 3070.85 2014-03-27 19:07:00 | 3070.00 | 3073.64 | 3065.00 | 3069.92 | 74.60 | 228890.40 | 3068.24 2014-03-27 19:08:00 | 3069.92 | 3070.00 | 3062.12 | 3069.48 | 64.06 | 196489.90 | 3067.18 2014-03-27 19:09:00 | 3070.00 | 3070.00 | 3060.00 | 3060.00 | 52.85 | 162140.27 | 3068.22 2014-03-27 19:10:00 | 3061.60 | 3069.88 | 3060.24 | 3064.83 | 47.08 | 144293.78 | 3065.12 2014-03-27 19:11:00 | 3065.74 | 3074.87 | 3064.38 | 3065.17 | 91.26 | 280060.92 | 3068.76 2014-03-27 19:12:00 | 3069.00 | 3069.15 | 3065.29 | 3069.15 | 61.98 | 190119.12 | 3067.62 2014-03-27 19:13:00 | 3069.13 | 3070.00 | 3068.07 | 3069.02 | 59.37 | 182210.89 | 3069.13 2014-03-27 19:14:00 | 3069.98 | 3070.00 | 3068.11 | 3070.00 | 16.57 | 50862.57 | 3069.56 2014-03-27 19:15:00 | 3070.00 | 3073.99 | 3069.04 | 3073.82 | 41.19 | 126512.69 | 3071.44 2014-03-27 19:16:00 | 3072.77 | 3076.70 | 3072.28 | 3072.95 | 60.50 | 185969.51 | 3074.13 2014-03-27 19:17:00 | 3070.71 | 3077.67 | 3070.03 | 3077.67 | 57.63 | 177091.63 | 3073.12 2014-03-27 19:18:00 | 3072.78 | 3081.10 | 3072.78 | 3081.10 | 31.77 | 97694.70 | 3074.87 2014-03-27 19:19:00 | 3081.48 | 3094.59 | 3081.48 | 3093.62 | 67.85 | 209725.80 | 3091.11 2014-03-27 19:20:00 | 3093.33 | 3113.88 | 3093.33 | 3110.00 | 75.40 | 234178.36 | 3105.65 2014-03-27 19:21:00 | 3110.00 | 3160.13 | 3110.00 | 3110.00 | 114.65 | 357866.52 | 3121.27 2014-03-27 19:22:00 | 3110.96 | 3110.96 | 3110.00 | 3110.00 | 15.72 | 48890.28 | 3110.07 2014-03-27 19:23:00 | 3110.00 | 3115.92 | 3110.00 | 3110.00 | 37.38 | 116294.29 | 3111.47 2014-03-27 19:24:00 | 3113.10 | 3114.14 | 3107.24 | 3107.24 | 79.73 | 248014.29 | 3110.64 2014-03-27 19:25:00 | 3107.24 | 3107.24 | 3100.02 | 3100.16 | 36.00 | 111668.19 | 3101.55 2014-03-27 19:26:00 | 3100.02 | 3100.02 | 3084.32 | 3090.83 | 43.62 | 134862.03 | 3091.96 2014-03-27 19:27:00 | 3088.40 | 3093.69 | 3084.95 | 3086.00 | 43.37 | 133894.66 | 3087.26 2014-03-27 19:28:00 | 3087.60 | 3091.34 | 3086.00 | 3091.06 | 77.39 | 239088.52 | 3089.44 2014-03-27 19:29:00 | 3090.00 | 3091.29 | 3081.12 | 3087.58 | 66.53 | 205425.27 | 3087.62 2014-03-27 19:30:00 | 3082.00 | 3089.35 | 3082.00 | 3089.35 | 60.82 | 187568.39 | 3083.94 2014-03-27 19:31:00 | 3083.11 | 3092.25 | 3072.27 | 3072.51 | 50.70 | 156328.85 | 3083.29 2014-03-27 19:32:00 | 3071.35 | 3086.85 | 3071.35 | 3086.84 | 102.55 | 316283.34 | 3084.13 2014-03-27 19:33:00 | 3086.87 | 3105.04 | 3086.87 | 3103.16 | 34.39 | 106381.16 | 3093.46 2014-03-27 19:34:00 | 3103.16 | 3105.21 | 3091.00 | 3091.02 | 28.30 | 87718.13 | 3099.91 2014-03-27 19:35:00 | 3091.02 | 3091.04 | 3091.00 | 3091.00 | 11.92 | 36835.68 | 3091.02 2014-03-27 19:36:00 | 3091.00 | 3094.05 | 3091.00 | 3094.05 | 22.99 | 71095.81 | 3093.00 2014-03-27 19:37:00 | 3094.26 | 3099.90 | 3094.26 | 3099.00 | 58.35 | 180764.60 | 3097.94 2014-03-27 19:38:00 | 3099.04 | 3100.00 | 3099.02 | 3099.02 | 3.09 | 9561.60 | 3099.38 2014-03-27 19:39:00 | 3099.02 | 3100.00 | 3097.26 | 3097.55 | 31.05 | 96218.30 | 3098.82 2014-03-27 19:40:00 | 3097.59 | 3099.99 | 3097.20 | 3097.23 | 39.51 | 122424.54 | 3098.88 2014-03-27 19:41:00 | 3100.00 | 3100.00 | 3097.30 | 3099.43 | 41.05 | 127240.90 | 3099.73 2014-03-27 19:42:00 | 3097.65 | 3101.00 | 3097.46 | 3098.50 | 83.10 | 257537.32 | 3099.13 2014-03-27 19:43:00 | 3098.28 | 3099.00 | 3092.80 | 3096.54 | 46.84 | 145048.69 | 3096.88 2014-03-27 19:44:00 | 3095.55 | 3096.55 | 3089.24 | 3089.97 | 49.77 | 153929.34 | 3092.63 2014-03-27 19:45:00 | 3089.32 | 3090.00 | 3085.70 | 3089.33 | 76.30 | 235641.60 | 3088.32 2014-03-27 19:46:00 | 3087.84 | 3089.96 | 3087.84 | 3088.48 | 49.47 | 152774.24 | 3088.53 2014-03-27 19:47:00 | 3089.68 | 3092.54 | 3089.68 | 3091.14 | 3.73 | 11539.29 | 3090.33 2014-03-27 19:48:00 | 3093.20 | 3099.50 | 3093.20 | 3097.17 | 37.00 | 114603.19 | 3097.13 2014-03-27 19:49:00 | 3097.68 | 3098.92 | 3094.78 | 3094.78 | 50.52 | 156407.95 | 3096.14 2014-03-27 19:50:00 | 3095.15 | 3096.70 | 3087.30 | 3093.55 | 70.98 | 219410.56 | 3091.33 2014-03-27 19:51:00 | 3091.03 | 3093.68 | 3090.00 | 3090.02 | 18.49 | 57150.49 | 3091.56 2014-03-27 19:52:00 | 3090.00 | 3093.91 | 3087.89 | 3087.89 | 29.60 | 91506.63 | 3091.34 2014-03-27 19:53:00 | 3087.55 | 3089.72 | 3087.45 | 3089.69 | 57.66 | 178101.40 | 3088.77 2014-03-27 19:54:00 | 3089.64 | 3089.70 | 3088.20 | 3088.20 | 58.16 | 179664.64 | 3089.04 2014-03-27 19:55:00 | 3087.98 | 3092.28 | 3085.72 | 3092.28 | 8.07 | 24900.45 | 3087.09 2014-03-27 19:56:00 | 3089.88 | 3093.99 | 3089.65 | 3090.00 | 55.87 | 172718.55 | 3091.60 2014-03-27 19:57:00 | 3089.98 | 3089.98 | 3089.55 | 3089.88 | 2.21 | 6816.29 | 3089.89 2014-03-27 19:58:00 | 3089.88 | 3089.90 | 3088.04 | 3088.32 | 32.05 | 98988.93 | 3088.58 2014-03-27 19:59:00 | 3089.14 | 3092.87 | 3087.97 | 3092.87 | 37.12 | 114641.27 | 3088.56 2014-03-27 20:00:00 | 3090.25 | 3093.99 | 3088.27 | 3088.94 | 66.24 | 204711.27 | 3090.40 2014-03-27 20:01:00 | 3089.25 | 3090.10 | 3088.77 | 3089.93 | 38.81 | 119913.00 | 3089.51 2014-03-27 20:02:00 | 3089.90 | 3090.10 | 3089.01 | 3089.01 | 59.49 | 183810.70 | 3089.62 2014-03-27 20:03:00 | 3089.01 | 3090.10 | 3089.00 | 3089.86 | 60.68 | 187471.71 | 3089.56 2014-03-27 20:04:00 | 3089.41 | 3090.10 | 3088.02 | 3089.80 | 33.40 | 103194.70 | 3089.48 2014-03-27 20:05:00 | 3088.02 | 3090.08 | 3086.06 | 3086.12 | 76.67 | 236779.72 | 3088.42 2014-03-27 20:06:00 | 3088.63 | 3089.95 | 3086.15 | 3088.19 | 62.32 | 192421.23 | 3087.63 2014-03-27 20:07:00 | 3090.08 | 3090.08 | 3086.23 | 3086.37 | 80.35 | 248122.87 | 3087.91 2014-03-27 20:08:00 | 3089.86 | 3090.06 | 3086.37 | 3086.48 | 63.96 | 197459.49 | 3087.48 2014-03-27 20:09:00 | 3086.68 | 3089.97 | 3086.54 | 3089.97 | 61.63 | 190314.20 | 3087.86 2014-03-27 20:10:00 | 3089.97 | 3090.08 | 3083.68 | 3083.68 | 74.16 | 229031.29 | 3088.34 2014-03-27 20:11:00 | 3083.00 | 3083.50 | 3077.25 | 3081.36 | 85.69 | 264103.34 | 3082.15 2014-03-27 20:12:00 | 3081.36 | 3081.36 | 3077.13 | 3079.49 | 55.07 | 169598.04 | 3079.79 2014-03-27 20:13:00 | 3080.98 | 3085.72 | 3077.74 | 3081.92 | 63.46 | 195446.18 | 3079.78 2014-03-27 20:14:00 | 3080.99 | 3086.06 | 3080.41 | 3083.29 | 46.36 | 142901.64 | 3082.70 2014-03-27 20:15:00 | 3085.85 | 3085.85 | 3071.95 | 3075.72 | 54.75 | 168407.03 | 3075.87 2014-03-27 20:16:00 | 3072.07 | 3075.63 | 3070.00 | 3071.50 | 64.83 | 199222.36 | 3073.09 2014-03-27 20:17:00 | 3070.00 | 3074.69 | 3068.08 | 3068.14 | 62.32 | 191378.48 | 3071.15 2014-03-27 20:18:00 | 3068.09 | 3069.77 | 3066.00 | 3069.14 | 68.15 | 209080.80 | 3067.95 2014-03-27 20:19:00 | 3066.00 | 3069.57 | 3065.00 | 3066.18 | 66.99 | 205516.96 | 3067.69 2014-03-27 20:20:00 | 3065.00 | 3071.99 | 3060.06 | 3071.01 | 55.09 | 168914.52 | 3066.27 2014-03-27 20:21:00 | 3069.81 | 3079.99 | 3069.57 | 3072.00 | 78.62 | 241501.74 | 3071.60 2014-03-27 20:22:00 | 3070.58 | 3079.88 | 3064.02 | 3068.43 | 78.26 | 240449.98 | 3072.65 2014-03-27 20:23:00 | 3068.43 | 3077.03 | 3068.43 | 3070.03 | 60.88 | 186968.25 | 3071.15 2014-03-27 20:24:00 | 3070.03 | 3070.11 | 3069.32 | 3070.09 | 3.75 | 11518.88 | 3070.06 2014-03-27 20:25:00 | 3070.09 | 3070.11 | 3069.30 | 3069.30 | 8.57 | 26301.15 | 3070.05 2014-03-27 20:26:00 | 3069.30 | 3070.11 | 3069.30 | 3070.00 | 6.43 | 19740.54 | 3070.07 2014-03-27 20:27:00 | 3070.11 | 3076.04 | 3069.30 | 3070.59 | 39.23 | 120492.21 | 3071.51 2014-03-27 20:28:00 | 3073.30 | 3076.14 | 3070.62 | 3073.06 | 74.13 | 227910.99 | 3074.39 2014-03-27 20:29:00 | 3073.68 | 3079.23 | 3064.00 | 3075.48 | 51.66 | 158681.19 | 3071.65 2014-03-27 20:30:00 | 3075.45 | 3080.00 | 3070.55 | 3080.00 | 62.49 | 192274.62 | 3076.79 2014-03-27 20:31:00 | 3080.06 | 3080.48 | 3076.54 | 3079.44 | 56.10 | 172710.15 | 3078.56 2014-03-27 20:32:00 | 3079.82 | 3079.82 | 3076.00 | 3077.53 | 81.03 | 249359.61 | 3077.37 2014-03-27 20:33:00 | 3076.12 | 3078.18 | 3065.00 | 3069.93 | 93.11 | 286011.72 | 3071.76 2014-03-27 20:34:00 | 3066.98 | 3069.90 | 3065.00 | 3066.74 | 68.40 | 209810.85 | 3067.41 2014-03-27 20:35:00 | 3065.90 | 3071.84 | 3065.20 | 3067.43 | 95.06 | 291631.94 | 3067.97 2014-03-27 20:36:00 | 3067.63 | 3072.37 | 3065.00 | 3066.87 | 56.71 | 174023.07 | 3068.92 2014-03-27 20:37:00 | 3065.16 | 3069.90 | 3061.00 | 3065.46 | 32.47 | 99542.25 | 3065.57 2014-03-27 20:38:00 | 3062.56 | 3069.62 | 3061.66 | 3069.62 | 61.01 | 186998.64 | 3065.10 2014-03-27 20:39:00 | 3068.63 | 3069.85 | 3063.25 | 3068.03 | 88.39 | 271070.24 | 3066.93 2014-03-27 20:40:00 | 3067.40 | 3069.66 | 3065.02 | 3066.02 | 49.43 | 151618.89 | 3067.16 2014-03-27 20:41:00 | 3066.58 | 3076.14 | 3066.02 | 3069.14 | 27.61 | 84716.33 | 3067.88 2014-03-27 20:42:00 | 3069.58 | 3076.14 | 3069.43 | 3072.78 | 73.66 | 226420.88 | 3073.99 2014-03-27 20:43:00 | 3073.87 | 3076.00 | 3070.16 | 3072.65 | 79.06 | 242987.08 | 3073.53 2014-03-27 20:44:00 | 3075.61 | 3075.70 | 3066.00 | 3067.38 | 64.34 | 197615.79 | 3071.24 2014-03-27 20:45:00 | 3072.24 | 3072.24 | 3066.00 | 3068.75 | 65.36 | 200585.86 | 3068.94 2014-03-27 20:46:00 | 3070.07 | 3070.07 | 3061.84 | 3063.31 | 102.39 | 313669.72 | 3063.57 2014-03-27 20:47:00 | 3064.52 | 3064.52 | 3060.00 | 3060.00 | 49.06 | 150265.04 | 3062.70 2014-03-27 20:48:00 | 3060.48 | 3061.73 | 3059.87 | 3059.87 | 35.68 | 109188.36 | 3060.21 2014-03-27 20:49:00 | 3059.87 | 3061.97 | 3055.30 | 3061.88 | 52.33 | 160033.17 | 3058.33 2014-03-27 20:50:00 | 3059.92 | 3061.53 | 3055.56 | 3057.59 | 46.98 | 143650.04 | 3058.01 2014-03-27 20:51:00 | 3056.02 | 3060.90 | 3056.00 | 3056.00 | 32.61 | 99690.54 | 3057.24 2014-03-27 20:52:00 | 3055.91 | 3055.93 | 3052.00 | 3055.78 | 7.10 | 21693.63 | 3055.01 2014-03-27 20:53:00 | 3053.80 | 3055.75 | 3053.17 | 3055.29 | 81.44 | 248763.01 | 3054.37 2014-03-27 20:54:00 | 3055.76 | 3056.00 | 3050.72 | 3052.00 | 72.53 | 221494.46 | 3053.87 2014-03-27 20:55:00 | 3051.87 | 3055.96 | 3051.04 | 3055.96 | 51.35 | 156738.83 | 3052.66 2014-03-27 20:56:00 | 3054.76 | 3060.00 | 3052.04 | 3056.00 | 72.65 | 222006.67 | 3055.84 2014-03-27 20:57:00 | 3058.83 | 3065.00 | 3055.45 | 3062.65 | 39.47 | 120781.21 | 3060.15 2014-03-27 20:58:00 | 3062.72 | 3068.36 | 3057.00 | 3065.01 | 36.97 | 113307.94 | 3065.28 2014-03-27 20:59:00 | 3065.01 | 3068.20 | 3057.00 | 3061.33 | 96.62 | 296176.31 | 3065.31 2014-03-27 21:00:00 | 3060.09 | 3067.00 | 3060.00 | 3062.00 | 68.99 | 211448.71 | 3064.74 2014-03-27 21:01:00 | 3062.00 | 3066.98 | 3060.02 | 3062.00 | 85.94 | 263313.12 | 3063.81 2014-03-27 21:02:00 | 3060.00 | 3066.88 | 3060.00 | 3066.62 | 98.47 | 301698.41 | 3063.89 2014-03-27 21:03:00 | 3064.91 | 3066.59 | 3048.00 | 3065.95 | 112.73 | 345235.36 | 3062.39 2014-03-27 21:04:00 | 3062.00 | 3065.91 | 3057.53 | 3057.53 | 57.12 | 174952.36 | 3063.16 2014-03-27 21:05:00 | 3060.00 | 3063.17 | 3045.00 | 3056.72 | 122.22 | 373289.13 | 3054.34 2014-03-27 21:06:00 | 3056.70 | 3056.79 | 3045.00 | 3049.97 | 86.96 | 265397.36 | 3052.02 2014-03-27 21:07:00 | 3050.00 | 3050.00 | 3045.04 | 3049.32 | 43.78 | 133399.31 | 3047.18 2014-03-27 21:08:00 | 3049.95 | 3049.95 | 3045.63 | 3048.98 | 87.91 | 268002.18 | 3048.53 2014-03-27 21:09:00 | 3047.07 | 3047.12 | 3045.00 | 3045.10 | 28.29 | 86169.14 | 3045.71 2014-03-27 21:10:00 | 3045.10 | 3045.10 | 3040.00 | 3042.44 | 28.13 | 85583.79 | 3042.33 2014-03-27 21:11:00 | 3042.36 | 3044.57 | 3040.14 | 3042.52 | 92.05 | 280028.72 | 3042.14 2014-03-27 21:12:00 | 3040.99 | 3043.66 | 3040.68 | 3041.05 | 83.24 | 253234.54 | 3042.15 2014-03-27 21:13:00 | 3041.00 | 3043.25 | 3040.00 | 3040.00 | 51.75 | 157392.07 | 3041.63 2014-03-27 21:14:00 | 3042.62 | 3045.18 | 3040.00 | 3040.00 | 61.61 | 187477.83 | 3042.88 2014-03-27 21:15:00 | 3041.38 | 3045.06 | 3040.00 | 3040.04 | 75.55 | 229868.46 | 3042.48 2014-03-27 21:16:00 | 3044.61 | 3045.02 | 3040.01 | 3045.02 | 51.27 | 156009.47 | 3042.84 2014-03-27 21:17:00 | 3045.12 | 3050.00 | 3045.12 | 3046.13 | 82.39 | 251080.22 | 3047.31 2014-03-27 21:18:00 | 3049.94 | 3050.76 | 3046.17 | 3050.00 | 52.68 | 160608.32 | 3048.52 2014-03-27 21:19:00 | 3050.00 | 3051.00 | 3043.03 | 3047.78 | 48.11 | 146637.83 | 3047.78 2014-03-27 21:20:00 | 3049.63 | 3049.63 | 3044.01 | 3044.01 | 74.33 | 226464.90 | 3046.63 2014-03-27 21:21:00 | 3044.01 | 3049.15 | 3043.99 | 3044.00 | 22.76 | 69302.74 | 3045.61 2014-03-27 21:22:00 | 3043.00 | 3044.01 | 3038.50 | 3039.44 | 65.05 | 197824.02 | 3041.20 2014-03-27 21:23:00 | 3038.95 | 3045.89 | 3035.02 | 3038.81 | 28.43 | 86385.07 | 3038.20 2014-03-27 21:24:00 | 3035.31 | 3035.32 | 3033.02 | 3033.02 | 32.85 | 99687.96 | 3034.27 2014-03-27 21:25:00 | 3033.73 | 3036.74 | 3032.12 | 3035.05 | 43.38 | 131603.22 | 3033.59 2014-03-27 21:26:00 | 3033.26 | 3036.89 | 3033.26 | 3036.89 | 66.73 | 202535.57 | 3034.97 2014-03-27 21:27:00 | 3036.89 | 3037.94 | 3032.18 | 3035.00 | 59.10 | 179350.45 | 3034.90 2014-03-27 21:28:00 | 3033.91 | 3038.84 | 3032.15 | 3033.43 | 95.96 | 291327.26 | 3036.02 2014-03-27 21:29:00 | 3032.31 | 3038.00 | 3032.31 | 3035.94 | 81.39 | 247185.04 | 3036.97 2014-03-27 21:30:00 | 3033.86 | 3035.96 | 3032.42 | 3035.96 | 46.27 | 140395.28 | 3034.39 2014-03-27 21:31:00 | 3033.24 | 3038.00 | 3032.12 | 3032.15 | 28.81 | 87406.85 | 3033.49 2014-03-27 21:32:00 | 3033.26 | 3037.86 | 3030.01 | 3031.66 | 69.19 | 209933.36 | 3034.25 2014-03-27 21:33:00 | 3037.54 | 3037.54 | 3029.98 | 3030.85 | 90.24 | 273540.03 | 3031.18 2014-03-27 21:34:00 | 3030.33 | 3037.53 | 3029.90 | 3037.33 | 77.24 | 234296.40 | 3033.47 2014-03-27 21:35:00 | 3037.20 | 3037.20 | 3031.03 | 3034.42 | 80.55 | 244449.47 | 3034.87 2014-03-27 21:36:00 | 3035.78 | 3037.23 | 3033.39 | 3033.94 | 54.44 | 165215.46 | 3035.10 2014-03-27 21:37:00 | 3036.69 | 3038.00 | 3034.21 | 3037.52 | 66.77 | 202743.71 | 3036.59 2014-03-27 21:38:00 | 3038.02 | 3038.76 | 3038.02 | 3038.76 | 1.09 | 3311.68 | 3038.24 2014-03-27 21:39:00 | 3038.89 | 3060.00 | 3038.89 | 3057.65 | 49.49 | 151028.78 | 3051.76 2014-03-27 21:40:00 | 3055.00 | 3057.55 | 3048.61 | 3050.00 | 51.81 | 158142.63 | 3052.36 2014-03-27 21:41:00 | 3049.20 | 3053.64 | 3046.20 | 3052.91 | 52.31 | 159503.16 | 3049.19 2014-03-27 21:42:00 | 3053.63 | 3053.71 | 3049.33 | 3052.07 | 60.28 | 183982.71 | 3051.93 2014-03-27 21:43:00 | 3052.81 | 3052.81 | 3051.00 | 3051.00 | 77.89 | 237697.51 | 3051.71 2014-03-27 21:44:00 | 3051.00 | 3051.00 | 3049.33 | 3049.47 | 3.04 | 9276.02 | 3050.32 2014-03-27 21:45:00 | 3045.20 | 3049.99 | 3039.00 | 3046.76 | 60.65 | 184699.15 | 3045.18 2014-03-27 21:46:00 | 3047.17 | 3049.99 | 3039.94 | 3049.33 | 57.34 | 174693.73 | 3046.47 2014-03-27 21:47:00 | 3048.50 | 3053.77 | 3045.28 | 3053.77 | 92.89 | 283152.51 | 3048.39 2014-03-27 21:48:00 | 3052.88 | 3054.00 | 3049.99 | 3050.68 | 92.63 | 282700.03 | 3052.03 2014-03-27 21:49:00 | 3052.70 | 3055.00 | 3050.24 | 3055.00 | 47.41 | 144716.47 | 3052.77 2014-03-27 21:50:00 | 3055.00 | 3062.00 | 3055.00 | 3062.00 | 41.69 | 127529.39 | 3059.14 2014-03-27 21:51:00 | 3062.95 | 3063.00 | 3062.00 | 3063.00 | 5.83 | 17860.13 | 3062.96 2014-03-27 21:52:00 | 3063.00 | 3064.72 | 3063.00 | 3064.40 | 56.24 | 172314.28 | 3063.80 2014-03-27 21:53:00 | 3064.72 | 3075.96 | 3063.12 | 3070.40 | 67.83 | 208125.70 | 3068.39 2014-03-27 21:54:00 | 3070.02 | 3073.13 | 3066.11 | 3067.56 | 43.65 | 133985.08 | 3069.74 2014-03-27 21:55:00 | 3069.17 | 3076.15 | 3066.73 | 3076.15 | 48.05 | 147470.55 | 3068.98 2014-03-27 21:56:00 | 3073.24 | 3076.12 | 3066.89 | 3071.10 | 91.72 | 281511.65 | 3069.15 2014-03-27 21:57:00 | 3075.00 | 3087.91 | 3068.10 | 3087.91 | 64.01 | 196829.88 | 3074.79 2014-03-27 21:58:00 | 3077.07 | 3077.07 | 3066.16 | 3066.16 | 56.83 | 174620.24 | 3072.95 2014-03-27 21:59:00 | 3068.90 | 3077.06 | 3068.00 | 3074.55 | 18.84 | 57857.53 | 3071.65 2014-03-27 22:00:00 | 3074.37 | 3077.06 | 3073.94 | 3074.03 | 45.59 | 140208.44 | 3075.15 2014-03-27 22:01:00 | 3074.00 | 3075.03 | 3058.05 | 3060.28 | 88.63 | 272171.21 | 3070.80 2014-03-27 22:02:00 | 3064.58 | 3068.65 | 3060.00 | 3065.93 | 99.86 | 306047.09 | 3064.70 2014-03-27 22:03:00 | 3067.15 | 3074.89 | 3065.99 | 3073.98 | 54.14 | 166279.71 | 3071.40 2014-03-27 22:04:00 | 3070.77 | 3074.95 | 3070.54 | 3074.93 | 23.94 | 73566.97 | 3073.10 2014-03-27 22:05:00 | 3071.76 | 3075.11 | 3071.21 | 3074.23 | 45.87 | 140996.69 | 3074.10 2014-03-27 22:06:00 | 3073.72 | 3077.54 | 3073.72 | 3077.54 | 60.45 | 185887.20 | 3075.26 2014-03-27 22:07:00 | 3081.20 | 3086.22 | 3078.65 | 3084.05 | 68.18 | 210075.08 | 3081.36 2014-03-27 22:08:00 | 3084.01 | 3086.92 | 3082.23 | 3085.84 | 66.86 | 206283.31 | 3085.12 2014-03-27 22:09:00 | 3083.23 | 3087.00 | 3082.63 | 3085.02 | 61.84 | 190764.32 | 3084.66 2014-03-27 22:10:00 | 3085.02 | 3093.69 | 3085.02 | 3087.03 | 82.06 | 253482.08 | 3088.87 2014-03-27 22:11:00 | 3092.00 | 3094.93 | 3086.34 | 3086.55 | 64.05 | 197845.08 | 3088.82 2014-03-27 22:12:00 | 3086.55 | 3089.63 | 3082.89 | 3084.87 | 115.29 | 355643.85 | 3084.75 2014-03-27 22:13:00 | 3082.89 | 3082.89 | 3071.00 | 3081.47 | 90.60 | 278810.40 | 3077.45 2014-03-27 22:14:00 | 3074.70 | 3077.44 | 3070.00 | 3070.00 | 54.62 | 167883.89 | 3073.61 2014-03-27 22:15:00 | 3070.04 | 3074.89 | 3070.00 | 3070.00 | 41.11 | 126305.70 | 3072.08 2014-03-27 22:16:00 | 3069.53 | 3069.93 | 3068.03 | 3068.29 | 60.79 | 186573.75 | 3069.10 2014-03-27 22:17:00 | 3068.03 | 3072.91 | 3067.98 | 3070.84 | 49.85 | 152989.54 | 3069.18 2014-03-27 22:18:00 | 3070.91 | 3072.87 | 3068.35 | 3069.02 | 99.39 | 305200.31 | 3070.77 2014-03-27 22:19:00 | 3068.03 | 3072.21 | 3068.03 | 3069.00 | 62.02 | 190409.45 | 3069.98 2014-03-27 22:20:00 | 3069.00 | 3071.73 | 3069.00 | 3070.90 | 55.87 | 171562.92 | 3070.59 2014-03-27 22:21:00 | 3071.06 | 3072.00 | 3069.00 | 3069.06 | 74.62 | 229163.95 | 3071.04 2014-03-27 22:22:00 | 3070.30 | 3071.78 | 3069.02 | 3069.04 | 10.56 | 32429.82 | 3070.42 2014-03-27 22:23:00 | 3069.04 | 3071.98 | 3069.00 | 3071.70 | 22.77 | 69916.36 | 3071.09 2014-03-27 22:24:00 | 3071.98 | 3072.00 | 3070.00 | 3071.98 | 10.36 | 31837.17 | 3071.90 2014-03-27 22:25:00 | 3071.98 | 3071.98 | 3070.00 | 3071.97 | 65.60 | 201464.67 | 3071.01 2014-03-27 22:26:00 | 3071.02 | 3071.92 | 3070.00 | 3070.06 | 38.40 | 117920.19 | 3071.24 2014-03-27 22:27:00 | 3070.06 | 3070.91 | 3070.06 | 3070.06 | 0.94 | 2889.51 | 3070.68 2014-03-27 22:28:00 | 3070.91 | 3070.91 | 3070.04 | 3070.14 | 0.45 | 1369.34 | 3070.28 2014-03-27 22:29:00 | 3070.89 | 3070.89 | 3070.14 | 3070.14 | 1.13 | 3475.50 | 3070.23 2014-03-27 22:30:00 | 3070.14 | 3070.89 | 3070.10 | 3070.71 | 6.07 | 18642.88 | 3070.30 2014-03-27 22:31:00 | 3070.73 | 3073.00 | 3070.10 | 3072.09 | 8.15 | 25041.66 | 3071.09 2014-03-27 22:32:00 | 3072.09 | 3075.62 | 3070.00 | 3071.67 | 118.11 | 362726.08 | 3071.19 2014-03-27 22:33:00 | 3071.64 | 3072.06 | 3070.00 | 3070.18 | 39.35 | 120826.61 | 3070.72 2014-03-27 22:34:00 | 3072.03 | 3072.06 | 3061.00 | 3064.48 | 58.36 | 179081.18 | 3068.61 2014-03-27 22:35:00 | 3060.89 | 3061.00 | 3050.01 | 3052.27 | 101.81 | 310986.41 | 3054.70 2014-03-27 22:36:00 | 3052.27 | 3055.80 | 3052.00 | 3055.35 | 85.48 | 261039.59 | 3053.95 2014-03-27 22:37:00 | 3053.59 | 3055.24 | 3045.00 | 3049.95 | 95.66 | 291973.45 | 3052.20 2014-03-27 22:38:00 | 3045.05 | 3051.98 | 3031.00 | 3046.74 | 88.14 | 268359.95 | 3044.70 2014-03-27 22:39:00 | 3046.50 | 3048.95 | 3031.02 | 3038.12 | 65.06 | 197701.67 | 3038.57 2014-03-27 22:40:00 | 3041.14 | 3041.66 | 3035.00 | 3036.29 | 63.69 | 193486.18 | 3038.03 2014-03-27 22:41:00 | 3037.00 | 3040.89 | 3036.33 | 3038.06 | 85.79 | 260699.52 | 3038.81 2014-03-27 22:42:00 | 3038.54 | 3040.76 | 3038.10 | 3040.00 | 27.80 | 84499.60 | 3039.99 2014-03-27 22:43:00 | 3040.34 | 3043.92 | 3038.01 | 3038.77 | 89.28 | 271531.24 | 3041.21 2014-03-27 22:44:00 | 3042.86 | 3042.86 | 3036.46 | 3036.62 | 35.11 | 106709.62 | 3038.95 2014-03-27 22:45:00 | 3036.11 | 3036.12 | 3031.36 | 3032.00 | 61.26 | 185876.49 | 3034.42 2014-03-27 22:46:00 | 3033.04 | 3035.29 | 3031.00 | 3031.00 | 21.67 | 65729.75 | 3032.79 2014-03-27 22:47:00 | 3031.97 | 3039.99 | 3031.00 | 3032.01 | 18.91 | 57359.28 | 3032.80 2014-03-27 22:48:00 | 3032.00 | 3032.01 | 3028.07 | 3028.08 | 78.21 | 236995.31 | 3030.40 2014-03-27 22:49:00 | 3028.04 | 3031.79 | 3025.77 | 3030.08 | 57.88 | 175257.02 | 3028.20 2014-03-27 22:50:00 | 3027.49 | 3031.14 | 3025.00 | 3025.00 | 92.49 | 280083.72 | 3028.32 2014-03-27 22:51:00 | 3027.67 | 3027.94 | 3025.00 | 3025.00 | 23.76 | 71887.44 | 3025.69 2014-03-27 22:52:00 | 3025.00 | 3028.08 | 3025.00 | 3025.00 | 23.41 | 70843.98 | 3026.10 2014-03-27 22:53:00 | 3025.19 | 3040.00 | 3023.00 | 3035.14 | 90.85 | 275156.79 | 3028.59 2014-03-27 22:54:00 | 3025.33 | 3039.95 | 3022.00 | 3027.00 | 96.84 | 293322.71 | 3028.85 2014-03-27 22:55:00 | 3027.00 | 3027.95 | 3022.00 | 3023.37 | 37.18 | 112466.18 | 3024.75 2014-03-27 22:56:00 | 3025.03 | 3030.83 | 3023.12 | 3030.83 | 61.38 | 185730.69 | 3025.92 2014-03-27 22:57:00 | 3032.10 | 3034.83 | 3025.00 | 3029.88 | 85.34 | 258561.81 | 3029.78 2014-03-27 22:58:00 | 3026.68 | 3031.14 | 3025.00 | 3030.93 | 92.55 | 280266.19 | 3028.14 2014-03-27 22:59:00 | 3027.02 | 3030.95 | 3027.02 | 3027.25 | 64.20 | 194445.75 | 3028.94 2014-03-27 23:00:00 | 3029.85 | 3030.00 | 3027.25 | 3028.79 | 71.84 | 217570.09 | 3028.66 2014-03-27 23:01:00 | 3029.98 | 3031.00 | 3027.30 | 3027.30 | 29.93 | 90651.75 | 3028.89 2014-03-27 23:02:00 | 3027.36 | 3027.36 | 3022.00 | 3024.49 | 62.65 | 189435.53 | 3023.76 2014-03-27 23:03:00 | 3022.68 | 3025.54 | 3015.02 | 3015.92 | 91.00 | 274909.35 | 3021.08 2014-03-27 23:04:00 | 3016.08 | 3017.94 | 3009.44 | 3009.44 | 147.49 | 444575.72 | 3014.38 2014-03-27 23:05:00 | 3009.44 | 3010.00 | 3007.00 | 3009.87 | 42.78 | 128753.95 | 3009.89 2014-03-27 23:06:00 | 3007.39 | 3010.01 | 3000.00 | 3001.11 | 176.68 | 530338.66 | 3001.78 2014-03-27 23:07:00 | 3004.03 | 3006.72 | 2988.68 | 2988.68 | 146.55 | 439353.15 | 2998.06 2014-03-27 23:08:00 | 2988.00 | 2988.68 | 2955.15 | 2968.02 | 237.06 | 704825.01 | 2973.18 2014-03-27 23:09:00 | 2959.00 | 2968.02 | 2901.89 | 2914.74 | 145.30 | 426064.46 | 2932.33 2014-03-27 23:10:00 | 2910.98 | 2914.61 | 2900.00 | 2900.00 | 165.74 | 481498.16 | 2905.09 2014-03-27 23:11:00 | 2900.00 | 2919.49 | 2881.00 | 2917.92 | 158.11 | 457534.12 | 2893.79 2014-03-27 23:12:00 | 2918.56 | 2934.85 | 2910.01 | 2914.29 | 176.11 | 514628.31 | 2922.15 2014-03-27 23:13:00 | 2917.59 | 2931.48 | 2882.00 | 2905.00 | 254.37 | 742514.79 | 2919.05 2014-03-27 23:14:00 | 2882.02 | 2906.22 | 2882.02 | 2899.08 | 126.50 | 366575.57 | 2897.74 2014-03-27 23:15:00 | 2899.06 | 2917.37 | 2899.06 | 2901.09 | 227.49 | 662008.78 | 2910.11 2014-03-27 23:16:00 | 2901.33 | 2918.00 | 2899.98 | 2915.44 | 122.51 | 356434.12 | 2909.55 2014-03-27 23:17:00 | 2916.88 | 2926.45 | 2912.44 | 2922.16 | 150.18 | 438461.78 | 2919.65 2014-03-27 23:18:00 | 2921.34 | 2942.52 | 2920.71 | 2926.30 | 196.96 | 576684.51 | 2927.94 2014-03-27 23:19:00 | 2925.33 | 2940.00 | 2920.00 | 2926.96 | 131.66 | 385373.45 | 2926.99 2014-03-27 23:20:00 | 2927.02 | 2933.04 | 2922.00 | 2925.03 | 159.21 | 465913.03 | 2926.39 2014-03-27 23:21:00 | 2923.66 | 2927.58 | 2917.30 | 2917.58 | 100.25 | 292980.61 | 2922.56 2014-03-27 23:22:00 | 2917.30 | 2920.00 | 2906.98 | 2906.98 | 101.41 | 295541.91 | 2914.27 2014-03-27 23:23:00 | 2906.96 | 2915.00 | 2906.96 | 2915.00 | 63.00 | 183244.60 | 2908.78 2014-03-27 23:24:00 | 2915.00 | 2916.87 | 2900.00 | 2903.34 | 118.32 | 344618.68 | 2912.57 2014-03-27 23:25:00 | 2900.04 | 2900.04 | 2881.00 | 2882.00 | 71.29 | 205939.57 | 2888.80 2014-03-27 23:26:00 | 2881.00 | 2881.00 | 2842.64 | 2849.21 | 167.88 | 479816.70 | 2858.14 2014-03-27 23:27:00 | 2849.19 | 2849.19 | 2815.00 | 2830.00 | 231.58 | 654635.48 | 2826.87 2014-03-27 23:28:00 | 2829.98 | 2878.00 | 2821.00 | 2848.52 | 207.33 | 589049.51 | 2841.12 2014-03-27 23:29:00 | 2849.97 | 2858.00 | 2840.00 | 2852.98 | 134.56 | 383566.74 | 2850.50 2014-03-27 23:30:00 | 2852.98 | 2853.00 | 2837.25 | 2851.67 | 163.52 | 465468.85 | 2846.63 2014-03-27 23:31:00 | 2850.17 | 2864.40 | 2844.30 | 2853.02 | 177.68 | 507160.19 | 2854.28 2014-03-27 23:32:00 | 2849.73 | 2855.99 | 2848.21 | 2848.21 | 107.28 | 305994.20 | 2852.32 2014-03-27 23:33:00 | 2849.63 | 2855.99 | 2849.63 | 2854.63 | 127.83 | 364399.83 | 2850.68 2014-03-27 23:34:00 | 2856.00 | 2899.00 | 2856.00 | 2894.84 | 130.97 | 376275.25 | 2873.01 2014-03-27 23:35:00 | 2898.00 | 2946.14 | 2894.86 | 2900.32 | 170.08 | 494846.68 | 2909.46 2014-03-27 23:36:00 | 2900.00 | 2900.00 | 2850.00 | 2878.66 | 158.68 | 457048.07 | 2880.24 2014-03-27 23:37:00 | 2885.98 | 2899.95 | 2879.40 | 2899.08 | 165.71 | 478977.87 | 2890.49 2014-03-27 23:38:00 | 2896.57 | 2900.00 | 2884.42 | 2886.10 | 99.25 | 287416.22 | 2895.85 2014-03-27 23:39:00 | 2886.10 | 2890.00 | 2851.11 | 2879.96 | 178.21 | 512202.47 | 2874.09 2014-03-27 23:40:00 | 2879.37 | 2890.00 | 2869.01 | 2879.84 | 101.08 | 290689.92 | 2875.87 2014-03-27 23:41:00 | 2879.20 | 2883.80 | 2865.30 | 2877.00 | 114.07 | 328182.49 | 2877.05 2014-03-27 23:42:00 | 2866.86 | 2875.25 | 2862.00 | 2870.87 | 95.93 | 275342.08 | 2870.12 2014-03-27 23:43:00 | 2870.87 | 2889.00 | 2870.87 | 2880.77 | 100.58 | 289718.94 | 2880.57 2014-03-27 23:44:00 | 2880.77 | 2889.87 | 2870.73 | 2878.18 | 202.80 | 584623.89 | 2882.75 2014-03-27 23:45:00 | 2875.97 | 2881.27 | 2871.00 | 2876.02 | 106.17 | 305334.53 | 2875.93 2014-03-27 23:46:00 | 2876.00 | 2882.49 | 2874.98 | 2880.15 | 62.30 | 179252.56 | 2877.29 2014-03-27 23:47:00 | 2876.04 | 2879.97 | 2868.02 | 2869.36 | 62.07 | 178342.44 | 2873.25 2014-03-27 23:48:00 | 2869.95 | 2870.00 | 2820.00 | 2849.88 | 186.52 | 531569.51 | 2849.95 2014-03-27 23:49:00 | 2821.02 | 2842.56 | 2820.00 | 2832.90 | 130.86 | 370181.95 | 2828.88 2014-03-27 23:50:00 | 2826.46 | 2829.96 | 2810.00 | 2810.00 | 195.62 | 550648.51 | 2814.95 2014-03-27 23:51:00 | 2810.00 | 2832.89 | 2801.00 | 2830.12 | 252.07 | 708574.26 | 2810.99 2014-03-27 23:52:00 | 2830.18 | 2838.36 | 2811.00 | 2812.70 | 106.01 | 299938.32 | 2829.45 2014-03-27 23:53:00 | 2811.49 | 2818.00 | 2802.00 | 2810.02 | 114.84 | 322843.26 | 2811.29 2014-03-27 23:54:00 | 2810.00 | 2810.01 | 2800.00 | 2804.61 | 237.97 | 667098.67 | 2803.32 2014-03-27 23:55:00 | 2804.43 | 2821.00 | 2800.00 | 2805.81 | 248.14 | 695236.71 | 2801.80 2014-03-27 23:56:00 | 2803.02 | 2821.00 | 2803.00 | 2810.00 | 112.59 | 316384.69 | 2810.19 2014-03-27 23:57:00 | 2810.00 | 2820.00 | 2809.97 | 2818.81 | 182.56 | 513823.94 | 2814.55 2014-03-27 23:58:00 | 2818.81 | 2876.05 | 2818.81 | 2830.00 | 138.01 | 390864.77 | 2832.07 2014-03-27 23:59:00 | 2830.00 | 2868.00 | 2827.32 | 2839.00 | 159.88 | 453639.66 | 2837.46 2014-03-28 00:00:00 | 2847.02 | 2859.00 | 2843.07 | 2855.69 | 182.63 | 520494.60 | 2850.01 2014-03-28 00:01:00 | 2855.65 | 2858.98 | 2835.02 | 2848.83 | 212.79 | 606660.08 | 2850.95 2014-03-28 00:02:00 | 2855.00 | 2859.93 | 2845.00 | 2853.55 | 292.16 | 832565.94 | 2849.66 2014-03-28 00:03:00 | 2853.57 | 2891.00 | 2840.00 | 2865.01 | 248.93 | 713649.32 | 2866.87 2014-03-28 00:04:00 | 2868.66 | 2879.98 | 2856.11 | 2857.18 | 166.20 | 476206.72 | 2865.23 2014-03-28 00:05:00 | 2856.47 | 2864.51 | 2850.00 | 2859.09 | 232.30 | 663554.21 | 2856.50 2014-03-28 00:06:00 | 2859.72 | 2860.00 | 2853.04 | 2854.59 | 186.02 | 531353.57 | 2856.40 2014-03-28 00:07:00 | 2854.90 | 2854.98 | 2849.97 | 2850.00 | 122.66 | 350036.86 | 2853.65 2014-03-28 00:08:00 | 2849.98 | 2850.00 | 2835.00 | 2835.00 | 173.05 | 491803.53 | 2842.04 2014-03-28 00:09:00 | 2835.00 | 2835.00 | 2800.00 | 2809.14 | 224.46 | 632222.66 | 2816.63 2014-03-28 00:10:00 | 2800.00 | 2810.97 | 2797.03 | 2807.12 | 303.43 | 850515.78 | 2802.99 2014-03-28 00:11:00 | 2807.39 | 2829.24 | 2805.36 | 2823.09 | 175.91 | 495583.48 | 2817.19 2014-03-28 00:12:00 | 2822.77 | 2826.43 | 2819.22 | 2825.04 | 239.53 | 676391.11 | 2823.84 2014-03-28 00:13:00 | 2824.95 | 2831.97 | 2819.04 | 2827.92 | 152.87 | 431944.70 | 2825.57 2014-03-28 00:14:00 | 2827.89 | 2834.37 | 2818.77 | 2833.83 | 274.75 | 776340.86 | 2825.61 2014-03-28 00:15:00 | 2834.26 | 2834.26 | 2810.16 | 2817.00 | 191.97 | 541570.97 | 2821.11 2014-03-28 00:16:00 | 2816.73 | 2823.02 | 2812.00 | 2819.50 | 166.60 | 469142.06 | 2816.06 2014-03-28 00:17:00 | 2819.85 | 2828.45 | 2813.52 | 2828.19 | 208.57 | 589231.85 | 2825.06 2014-03-28 00:18:00 | 2828.29 | 2828.31 | 2821.02 | 2827.00 | 257.83 | 728634.25 | 2826.07 2014-03-28 00:19:00 | 2827.00 | 2828.00 | 2822.14 | 2822.66 | 183.19 | 517443.05 | 2824.64 2014-03-28 00:20:00 | 2823.48 | 2824.43 | 2815.28 | 2816.14 | 155.65 | 438862.51 | 2819.49 2014-03-28 00:21:00 | 2819.72 | 2838.94 | 2819.69 | 2834.37 | 264.21 | 747742.76 | 2830.11 2014-03-28 00:22:00 | 2834.37 | 2842.05 | 2825.00 | 2840.00 | 243.76 | 690875.91 | 2834.29 2014-03-28 00:23:00 | 2840.00 | 2850.00 | 2835.06 | 2840.02 | 251.09 | 713247.02 | 2840.56 2014-03-28 00:24:00 | 2840.02 | 2855.45 | 2839.90 | 2840.00 | 262.80 | 747769.92 | 2845.44 2014-03-28 00:25:00 | 2839.96 | 2855.00 | 2836.90 | 2844.18 | 185.57 | 527935.01 | 2844.98 2014-03-28 00:26:00 | 2846.39 | 2855.46 | 2843.96 | 2854.05 | 177.28 | 505353.77 | 2850.61 2014-03-28 00:27:00 | 2854.29 | 2864.93 | 2853.01 | 2864.42 | 90.89 | 259860.01 | 2859.03 2014-03-28 00:28:00 | 2864.40 | 2882.03 | 2864.00 | 2880.00 | 289.44 | 832239.04 | 2875.32 2014-03-28 00:29:00 | 2879.98 | 2930.00 | 2878.92 | 2920.59 | 330.87 | 958840.09 | 2897.90 2014-03-28 00:30:00 | 2929.98 | 2934.98 | 2914.00 | 2919.08 | 469.88 | 1373114.57 | 2922.27 2014-03-28 00:31:00 | 2918.56 | 2919.98 | 2860.00 | 2878.88 | 249.06 | 721680.55 | 2897.68 2014-03-28 00:32:00 | 2881.70 | 2881.77 | 2861.00 | 2875.09 | 274.72 | 789332.88 | 2873.24 2014-03-28 00:33:00 | 2877.34 | 2920.00 | 2875.09 | 2900.00 | 354.05 | 1024387.14 | 2893.33 2014-03-28 00:34:00 | 2900.00 | 2914.98 | 2890.00 | 2892.64 | 247.16 | 716745.73 | 2899.93 2014-03-28 00:35:00 | 2894.19 | 2899.99 | 2891.76 | 2897.68 | 250.15 | 724522.25 | 2896.40 2014-03-28 00:36:00 | 2897.64 | 2899.99 | 2888.88 | 2889.86 | 275.74 | 798199.80 | 2894.74 2014-03-28 00:37:00 | 2889.82 | 2889.82 | 2870.00 | 2871.75 | 142.82 | 411771.68 | 2883.13 2014-03-28 00:38:00 | 2871.88 | 2875.26 | 2852.97 | 2859.46 | 310.06 | 886993.95 | 2860.70 2014-03-28 00:39:00 | 2854.00 | 2879.16 | 2853.31 | 2875.52 | 234.10 | 671970.12 | 2870.49 2014-03-28 00:40:00 | 2876.19 | 2880.00 | 2866.07 | 2866.07 | 234.34 | 673572.07 | 2874.34 2014-03-28 00:41:00 | 2869.74 | 2869.81 | 2860.56 | 2861.62 | 188.56 | 540316.75 | 2865.57 2014-03-28 00:42:00 | 2860.02 | 2861.02 | 2833.00 | 2849.62 | 183.42 | 522488.76 | 2848.67 2014-03-28 00:43:00 | 2845.00 | 2848.81 | 2835.16 | 2841.12 | 261.50 | 742998.90 | 2841.26 2014-03-28 00:44:00 | 2841.12 | 2863.99 | 2841.00 | 2860.00 | 206.24 | 587903.34 | 2850.62 2014-03-28 00:45:00 | 2860.00 | 2880.00 | 2851.00 | 2869.28 | 253.69 | 725951.44 | 2861.60 2014-03-28 00:46:00 | 2870.73 | 2880.00 | 2861.00 | 2870.91 | 269.53 | 773580.74 | 2870.09 2014-03-28 00:47:00 | 2871.15 | 2880.00 | 2869.69 | 2873.73 | 228.86 | 657545.46 | 2873.08 2014-03-28 00:48:00 | 2873.71 | 2880.00 | 2870.00 | 2873.58 | 191.57 | 551007.20 | 2876.30 2014-03-28 00:49:00 | 2873.58 | 2878.61 | 2871.00 | 2871.00 | 240.01 | 689520.22 | 2872.85 2014-03-28 00:50:00 | 2870.83 | 2880.00 | 2860.57 | 2866.93 | 300.55 | 862512.86 | 2869.74 2014-03-28 00:51:00 | 2867.77 | 2868.99 | 2860.68 | 2866.82 | 216.12 | 619288.32 | 2865.54 2014-03-28 00:52:00 | 2866.91 | 2867.96 | 2860.78 | 2863.21 | 225.49 | 645898.06 | 2864.39 2014-03-28 00:53:00 | 2866.57 | 2867.12 | 2857.12 | 2859.86 | 252.94 | 723576.42 | 2860.72 2014-03-28 00:54:00 | 2857.54 | 2857.54 | 2802.00 | 2850.00 | 280.12 | 795199.37 | 2838.78 2014-03-28 00:55:00 | 2850.00 | 2851.44 | 2839.99 | 2851.44 | 214.61 | 611012.29 | 2847.14 2014-03-28 00:56:00 | 2851.60 | 2853.53 | 2837.19 | 2837.54 | 212.36 | 604436.19 | 2846.25 2014-03-28 00:57:00 | 2837.14 | 2840.00 | 2831.77 | 2835.00 | 167.34 | 474557.86 | 2835.94 2014-03-28 00:58:00 | 2835.00 | 2835.94 | 2830.06 | 2835.94 | 120.98 | 342618.64 | 2832.00 2014-03-28 00:59:00 | 2835.94 | 2844.83 | 2835.00 | 2841.85 | 150.01 | 426307.55 | 2841.80 2014-03-28 01:00:00 | 2840.45 | 2845.00 | 2840.30 | 2844.97 | 334.80 | 951676.78 | 2842.51 2014-03-28 01:01:00 | 2845.00 | 2845.00 | 2836.99 | 2836.99 | 177.95 | 505755.52 | 2842.07 2014-03-28 01:02:00 | 2836.93 | 2840.00 | 2831.85 | 2837.25 | 145.80 | 413775.53 | 2837.97 2014-03-28 01:03:00 | 2840.00 | 2844.00 | 2837.46 | 2844.00 | 138.96 | 394696.66 | 2840.36 2014-03-28 01:04:00 | 2845.00 | 2862.37 | 2843.90 | 2860.36 | 308.10 | 879108.32 | 2853.30 2014-03-28 01:05:00 | 2860.30 | 2868.06 | 2850.00 | 2867.00 | 229.52 | 656918.35 | 2862.19 2014-03-28 01:06:00 | 2864.99 | 2868.95 | 2864.71 | 2866.42 | 281.06 | 805680.98 | 2866.59 2014-03-28 01:07:00 | 2867.71 | 2870.00 | 2862.01 | 2862.30 | 276.52 | 792793.58 | 2867.00 2014-03-28 01:08:00 | 2862.00 | 2863.64 | 2840.78 | 2845.26 | 220.60 | 628760.99 | 2850.19 2014-03-28 01:09:00 | 2845.98 | 2845.98 | 2829.98 | 2837.98 | 264.21 | 750167.40 | 2839.25 2014-03-28 01:10:00 | 2837.98 | 2849.00 | 2835.12 | 2844.50 | 233.05 | 662310.48 | 2841.94 2014-03-28 01:11:00 | 2844.83 | 2849.00 | 2844.83 | 2846.51 | 179.61 | 511337.20 | 2846.87 2014-03-28 01:12:00 | 2847.76 | 2852.75 | 2846.52 | 2849.54 | 253.51 | 722391.03 | 2849.58 2014-03-28 01:13:00 | 2849.54 | 2855.00 | 2848.36 | 2851.14 | 117.45 | 334793.61 | 2850.52 2014-03-28 01:14:00 | 2850.00 | 2850.02 | 2844.29 | 2844.35 | 222.90 | 634469.51 | 2846.47 2014-03-28 01:15:00 | 2844.12 | 2845.00 | 2830.00 | 2845.00 | 198.81 | 564580.17 | 2839.74 2014-03-28 01:16:00 | 2840.02 | 2848.00 | 2840.02 | 2842.91 | 263.97 | 750630.71 | 2843.58 2014-03-28 01:17:00 | 2845.00 | 2850.00 | 2842.59 | 2848.37 | 231.11 | 657986.20 | 2847.13 2014-03-28 01:18:00 | 2848.07 | 2852.00 | 2840.00 | 2850.02 | 220.02 | 626241.45 | 2846.24 2014-03-28 01:19:00 | 2850.00 | 2850.00 | 2845.02 | 2848.12 | 295.15 | 840558.08 | 2847.85 2014-03-28 01:20:00 | 2847.40 | 2852.00 | 2846.27 | 2852.00 | 138.00 | 393160.62 | 2848.91 2014-03-28 01:21:00 | 2852.00 | 2854.98 | 2849.46 | 2854.98 | 165.62 | 472264.49 | 2851.46 2014-03-28 01:22:00 | 2855.00 | 2868.00 | 2855.00 | 2864.41 | 202.24 | 578750.53 | 2861.69 2014-03-28 01:23:00 | 2866.28 | 2880.00 | 2861.20 | 2874.40 | 261.83 | 751519.72 | 2870.31 2014-03-28 01:24:00 | 2874.85 | 2878.86 | 2872.00 | 2875.96 | 251.83 | 724037.38 | 2875.06 2014-03-28 01:25:00 | 2875.96 | 2879.85 | 2863.45 | 2867.97 | 285.63 | 820067.62 | 2871.06 2014-03-28 01:26:00 | 2867.99 | 2868.00 | 2862.93 | 2862.93 | 187.69 | 537886.49 | 2865.81 2014-03-28 01:27:00 | 2862.98 | 2865.41 | 2858.64 | 2865.25 | 228.06 | 652649.94 | 2861.71 2014-03-28 01:28:00 | 2865.25 | 2878.00 | 2865.25 | 2873.50 | 261.04 | 750049.35 | 2873.36 2014-03-28 01:29:00 | 2873.47 | 2876.41 | 2867.81 | 2874.84 | 268.51 | 771055.66 | 2871.59 2014-03-28 01:30:00 | 2873.23 | 2877.99 | 2866.65 | 2869.08 | 238.58 | 685198.56 | 2872.05 2014-03-28 01:31:00 | 2869.27 | 2875.00 | 2869.00 | 2873.49 | 204.24 | 586684.58 | 2872.54 2014-03-28 01:32:00 | 2874.27 | 2881.64 | 2874.27 | 2881.05 | 157.69 | 453885.72 | 2878.27 2014-03-28 01:33:00 | 2882.00 | 2917.00 | 2881.02 | 2900.06 | 417.14 | 1207243.74 | 2894.13 2014-03-28 01:34:00 | 2900.08 | 2912.00 | 2898.24 | 2911.83 | 383.90 | 1114896.66 | 2904.13 2014-03-28 01:35:00 | 2911.93 | 2930.00 | 2907.86 | 2917.25 | 310.40 | 905155.00 | 2916.07 2014-03-28 01:36:00 | 2919.96 | 2920.00 | 2900.00 | 2913.12 | 262.94 | 765996.97 | 2913.19 2014-03-28 01:37:00 | 2914.39 | 2915.00 | 2900.00 | 2903.90 | 309.83 | 900757.78 | 2907.28 2014-03-28 01:38:00 | 2903.82 | 2905.38 | 2895.88 | 2900.00 | 272.22 | 789842.32 | 2901.53 2014-03-28 01:39:00 | 2900.00 | 2900.54 | 2895.00 | 2900.54 | 251.41 | 728710.20 | 2898.48 2014-03-28 01:40:00 | 2901.18 | 2921.59 | 2900.64 | 2921.59 | 190.80 | 555555.37 | 2911.78 2014-03-28 01:41:00 | 2920.16 | 2943.79 | 2920.06 | 2936.25 | 347.41 | 1020263.36 | 2936.78 2014-03-28 01:42:00 | 2937.77 | 2939.35 | 2900.00 | 2921.17 | 246.67 | 720252.13 | 2919.90 2014-03-28 01:43:00 | 2927.28 | 2934.08 | 2922.00 | 2932.30 | 247.96 | 726020.36 | 2927.93 2014-03-28 01:44:00 | 2930.33 | 2960.00 | 2925.00 | 2926.99 | 339.23 | 994550.26 | 2931.76 2014-03-28 01:45:00 | 2925.70 | 2931.00 | 2916.00 | 2916.20 | 222.54 | 650214.99 | 2921.80 2014-03-28 01:46:00 | 2916.54 | 2923.49 | 2912.00 | 2919.26 | 296.07 | 864024.15 | 2918.29 2014-03-28 01:47:00 | 2920.31 | 2921.56 | 2905.84 | 2907.22 | 282.62 | 824467.49 | 2917.27 2014-03-28 01:48:00 | 2905.00 | 2910.00 | 2901.00 | 2908.00 | 303.20 | 881221.75 | 2906.42 2014-03-28 01:49:00 | 2910.46 | 2917.96 | 2910.00 | 2914.00 | 126.90 | 369856.61 | 2914.60 2014-03-28 01:50:00 | 2914.00 | 2921.55 | 2912.00 | 2919.70 | 365.20 | 1065439.62 | 2917.38 2014-03-28 01:51:00 | 2919.88 | 2928.00 | 2918.00 | 2925.14 | 239.48 | 700005.48 | 2923.02 2014-03-28 01:52:00 | 2923.76 | 2928.08 | 2922.23 | 2927.66 | 292.94 | 857390.48 | 2926.89 2014-03-28 01:53:00 | 2927.98 | 2929.98 | 2926.04 | 2929.07 | 181.50 | 531480.89 | 2928.27 2014-03-28 01:54:00 | 2929.92 | 2940.00 | 2927.62 | 2934.79 | 244.50 | 717219.19 | 2933.36 2014-03-28 01:55:00 | 2934.79 | 2947.00 | 2931.00 | 2945.96 | 164.21 | 482588.81 | 2938.78 2014-03-28 01:56:00 | 2944.68 | 2971.44 | 2943.08 | 2968.00 | 318.95 | 942421.58 | 2954.80 2014-03-28 01:57:00 | 2970.81 | 3020.00 | 2962.84 | 2979.35 | 402.30 | 1201482.44 | 2986.57 2014-03-28 01:58:00 | 2977.24 | 2980.00 | 2964.23 | 2967.30 | 278.80 | 828539.68 | 2971.80 2014-03-28 01:59:00 | 2970.01 | 2979.12 | 2954.00 | 2969.14 | 319.44 | 949108.29 | 2971.20 2014-03-28 02:00:00 | 2969.14 | 2973.91 | 2963.21 | 2967.65 | 330.12 | 979494.94 | 2967.07 2014-03-28 02:01:00 | 2966.15 | 2968.38 | 2930.00 | 2950.00 | 336.22 | 991852.59 | 2950.05 2014-03-28 02:02:00 | 2944.78 | 2962.09 | 2944.55 | 2952.39 | 347.09 | 1025246.35 | 2953.86 2014-03-28 02:03:00 | 2955.00 | 2970.00 | 2955.00 | 2968.94 | 385.80 | 1143559.38 | 2964.12 2014-03-28 02:04:00 | 2969.63 | 2996.00 | 2965.27 | 2968.81 | 327.94 | 974984.43 | 2973.08 2014-03-28 02:05:00 | 2969.20 | 2970.00 | 2960.00 | 2968.00 | 350.40 | 1039598.13 | 2966.91 2014-03-28 02:06:00 | 2967.63 | 2968.98 | 2956.00 | 2959.75 | 351.38 | 1040803.16 | 2962.07 2014-03-28 02:07:00 | 2959.93 | 2960.00 | 2953.00 | 2957.80 | 540.99 | 1599692.77 | 2956.99 2014-03-28 02:08:00 | 2956.38 | 2958.80 | 2941.88 | 2945.08 | 255.69 | 754117.98 | 2949.37 2014-03-28 02:09:00 | 2945.08 | 2953.98 | 2942.54 | 2948.89 | 215.33 | 634497.25 | 2946.59 2014-03-28 02:10:00 | 2952.13 | 2953.81 | 2943.23 | 2944.90 | 398.47 | 1174403.76 | 2947.29 2014-03-28 02:11:00 | 2944.15 | 2946.49 | 2938.00 | 2938.00 | 218.11 | 642094.53 | 2943.92 2014-03-28 02:12:00 | 2935.80 | 2941.72 | 2928.73 | 2933.90 | 372.93 | 1093788.65 | 2932.99 2014-03-28 02:13:00 | 2935.99 | 2950.00 | 2928.70 | 2939.91 | 430.97 | 1265126.01 | 2935.57 2014-03-28 02:14:00 | 2941.55 | 2942.50 | 2936.11 | 2940.68 | 226.69 | 666302.68 | 2939.23 2014-03-28 02:15:00 | 2942.04 | 2944.52 | 2938.91 | 2942.49 | 189.06 | 556034.39 | 2941.02 2014-03-28 02:16:00 | 2940.63 | 2946.21 | 2940.12 | 2945.46 | 307.63 | 905689.84 | 2944.09 2014-03-28 02:17:00 | 2945.31 | 2951.99 | 2945.03 | 2950.93 | 216.33 | 637772.91 | 2948.16 2014-03-28 02:18:00 | 2951.53 | 2960.00 | 2950.30 | 2960.00 | 311.12 | 919601.41 | 2955.81 2014-03-28 02:19:00 | 2960.56 | 2961.96 | 2954.46 | 2957.83 | 259.11 | 766394.55 | 2957.76 2014-03-28 02:20:00 | 2960.50 | 2965.00 | 2956.96 | 2961.68 | 402.86 | 1193095.52 | 2961.57 2014-03-28 02:21:00 | 2961.17 | 2965.00 | 2959.35 | 2963.35 | 358.91 | 1063384.63 | 2962.85 2014-03-28 02:22:00 | 2962.93 | 2965.10 | 2961.02 | 2965.00 | 377.24 | 1118000.14 | 2963.66 2014-03-28 02:23:00 | 2965.00 | 2972.79 | 2965.00 | 2972.16 | 138.37 | 410791.86 | 2968.88 2014-03-28 02:24:00 | 2972.55 | 2987.00 | 2971.31 | 2987.00 | 309.16 | 921501.07 | 2980.66 2014-03-28 02:25:00 | 2985.20 | 3005.33 | 2984.92 | 3004.69 | 416.66 | 1247989.94 | 2995.20 2014-03-28 02:26:00 | 2999.02 | 3006.00 | 2997.98 | 2997.98 | 380.34 | 1142019.62 | 3002.60 2014-03-28 02:27:00 | 2998.94 | 3010.02 | 2995.00 | 2998.40 | 466.36 | 1400009.33 | 3001.98 2014-03-28 02:28:00 | 2998.64 | 3000.02 | 2979.98 | 2991.89 | 452.62 | 1355941.83 | 2995.79 2014-03-28 02:29:00 | 2992.72 | 2994.53 | 2969.57 | 2985.98 | 461.09 | 1377662.04 | 2987.85 2014-03-28 02:30:00 | 2985.81 | 2987.00 | 2973.35 | 2985.60 | 465.16 | 1386384.29 | 2980.42 2014-03-28 02:31:00 | 2983.04 | 2985.00 | 2980.75 | 2981.00 | 334.77 | 998394.01 | 2982.37 2014-03-28 02:32:00 | 2981.00 | 2992.05 | 2981.00 | 2991.17 | 365.89 | 1093393.56 | 2988.33 2014-03-28 02:33:00 | 2991.50 | 2995.00 | 2986.00 | 2991.83 | 204.30 | 610711.81 | 2989.25 2014-03-28 02:34:00 | 2992.94 | 2998.00 | 2989.78 | 2998.00 | 233.50 | 698667.92 | 2992.10 2014-03-28 02:35:00 | 2998.00 | 3002.50 | 2990.87 | 2999.04 | 278.95 | 836228.95 | 2997.83 2014-03-28 02:36:00 | 2999.02 | 3015.00 | 2995.25 | 3013.42 | 406.70 | 1221701.85 | 3003.94 2014-03-28 02:37:00 | 3013.75 | 3037.90 | 3011.00 | 3033.28 | 226.31 | 684393.84 | 3024.14 2014-03-28 02:38:00 | 3032.74 | 3050.00 | 3028.23 | 3039.98 | 462.24 | 1406435.76 | 3042.68 2014-03-28 02:39:00 | 3039.78 | 3049.22 | 3035.00 | 3049.01 | 268.60 | 816742.02 | 3040.77 2014-03-28 02:40:00 | 3049.03 | 3100.00 | 3049.03 | 3065.00 | 444.67 | 1365379.34 | 3070.58 2014-03-28 02:41:00 | 3065.00 | 3080.00 | 3060.05 | 3074.00 | 354.74 | 1088697.13 | 3069.02 2014-03-28 02:42:00 | 3074.00 | 3074.00 | 3024.00 | 3059.98 | 361.99 | 1108095.31 | 3061.13 2014-03-28 02:43:00 | 3059.96 | 3066.41 | 3049.75 | 3061.14 | 262.88 | 804368.15 | 3059.85 2014-03-28 02:44:00 | 3060.97 | 3062.05 | 3051.04 | 3054.93 | 320.94 | 981403.69 | 3057.92 2014-03-28 02:45:00 | 3054.98 | 3054.98 | 3033.00 | 3052.00 | 343.81 | 1048562.33 | 3049.81 2014-03-28 02:46:00 | 3051.02 | 3062.09 | 3050.92 | 3062.04 | 245.43 | 749712.20 | 3054.66 2014-03-28 02:47:00 | 3062.87 | 3075.06 | 3062.21 | 3074.80 | 308.17 | 946023.01 | 3069.79 2014-03-28 02:48:00 | 3075.06 | 3090.00 | 3072.15 | 3085.65 | 339.00 | 1043939.60 | 3079.47 2014-03-28 02:49:00 | 3086.98 | 3140.00 | 3084.92 | 3140.00 | 490.93 | 1522768.71 | 3101.79 2014-03-28 02:50:00 | 3103.26 | 3139.99 | 3103.26 | 3122.00 | 436.87 | 1364833.74 | 3124.13 2014-03-28 02:51:00 | 3120.00 | 3122.02 | 3052.02 | 3064.04 | 427.17 | 1318362.07 | 3086.28 2014-03-28 02:52:00 | 3074.98 | 3116.63 | 3060.00 | 3099.84 | 492.49 | 1519662.06 | 3085.65 2014-03-28 02:53:00 | 3099.60 | 3110.96 | 3095.00 | 3106.50 | 347.49 | 1077517.71 | 3100.90 2014-03-28 02:54:00 | 3106.50 | 3150.04 | 3100.00 | 3150.00 | 471.23 | 1468887.77 | 3117.14 2014-03-28 02:55:00 | 3150.00 | 3165.00 | 3130.00 | 3132.87 | 335.72 | 1055573.18 | 3144.18 2014-03-28 02:56:00 | 3132.88 | 3132.88 | 3115.85 | 3115.85 | 395.60 | 1235985.71 | 3124.36 2014-03-28 02:57:00 | 3116.12 | 3119.12 | 3080.00 | 3099.00 | 261.31 | 811089.54 | 3104.00 2014-03-28 02:58:00 | 3099.80 | 3107.45 | 3083.02 | 3085.00 | 453.21 | 1403279.00 | 3096.31 2014-03-28 02:59:00 | 3085.00 | 3112.20 | 3085.00 | 3099.96 | 388.17 | 1202220.75 | 3097.13 2014-03-28 03:00:00 | 3088.80 | 3100.00 | 3088.11 | 3095.00 | 284.13 | 879672.22 | 3096.06 2014-03-28 03:01:00 | 3095.00 | 3097.82 | 3076.22 | 3079.58 | 350.79 | 1082408.51 | 3085.63 2014-03-28 03:02:00 | 3080.86 | 3095.00 | 3059.15 | 3076.00 | 489.68 | 1506169.95 | 3075.81 2014-03-28 03:03:00 | 3077.12 | 3091.00 | 3072.43 | 3080.00 | 392.47 | 1211004.51 | 3085.61 2014-03-28 03:04:00 | 3079.24 | 3080.00 | 3042.08 | 3063.96 | 473.32 | 1450711.97 | 3064.94 2014-03-28 03:05:00 | 3068.39 | 3080.00 | 3061.97 | 3076.11 | 265.27 | 814673.49 | 3071.13 2014-03-28 03:06:00 | 3075.29 | 3090.00 | 3075.13 | 3083.04 | 245.92 | 757928.81 | 3082.00 2014-03-28 03:07:00 | 3082.00 | 3083.70 | 3066.20 | 3076.25 | 358.29 | 1102390.84 | 3076.85 2014-03-28 03:08:00 | 3076.16 | 3084.98 | 3072.00 | 3083.04 | 313.96 | 966582.60 | 3078.63 2014-03-28 03:09:00 | 3083.02 | 3088.99 | 3080.00 | 3082.04 | 193.56 | 597118.53 | 3084.93 2014-03-28 03:10:00 | 3083.42 | 3084.17 | 3073.04 | 3073.71 | 148.78 | 457881.78 | 3077.53 2014-03-28 03:11:00 | 3076.58 | 3079.69 | 3072.00 | 3076.63 | 293.88 | 903631.16 | 3074.87 2014-03-28 03:12:00 | 3076.86 | 3080.00 | 3076.86 | 3078.17 | 217.73 | 670349.11 | 3078.78 2014-03-28 03:13:00 | 3078.00 | 3090.00 | 3075.74 | 3089.65 | 363.20 | 1119118.06 | 3081.31 2014-03-28 03:14:00 | 3089.92 | 3116.31 | 3086.00 | 3100.00 | 323.90 | 1003231.36 | 3097.34 2014-03-28 03:15:00 | 3100.00 | 3122.25 | 3099.90 | 3120.00 | 453.57 | 1411693.94 | 3112.39 2014-03-28 03:16:00 | 3120.36 | 3139.98 | 3120.00 | 3134.96 | 318.02 | 994548.32 | 3127.27 2014-03-28 03:17:00 | 3132.51 | 3150.48 | 3130.95 | 3130.97 | 470.67 | 1477187.37 | 3138.50 2014-03-28 03:18:00 | 3130.95 | 3137.25 | 3114.32 | 3126.99 | 324.46 | 1015476.65 | 3129.71 2014-03-28 03:19:00 | 3126.67 | 3131.57 | 3122.74 | 3127.00 | 197.17 | 616850.08 | 3128.60 2014-03-28 03:20:00 | 3126.20 | 3127.00 | 3110.00 | 3110.63 | 334.07 | 1041623.84 | 3117.96 2014-03-28 03:21:00 | 3110.00 | 3111.04 | 3088.00 | 3093.65 | 349.30 | 1082438.84 | 3098.90 2014-03-28 03:22:00 | 3092.00 | 3099.00 | 3090.00 | 3090.01 | 308.38 | 953964.07 | 3093.52 2014-03-28 03:23:00 | 3090.01 | 3114.00 | 3088.15 | 3092.57 | 342.35 | 1059036.74 | 3093.43 2014-03-28 03:24:00 | 3092.68 | 3094.91 | 3082.00 | 3082.27 | 328.16 | 1014253.50 | 3090.76 2014-03-28 03:25:00 | 3082.00 | 3082.00 | 3068.00 | 3068.98 | 276.44 | 848959.00 | 3071.10 2014-03-28 03:26:00 | 3068.96 | 3068.96 | 3060.00 | 3061.41 | 316.94 | 970933.65 | 3063.50 2014-03-28 03:27:00 | 3063.94 | 3065.00 | 3051.00 | 3057.21 | 320.05 | 979312.31 | 3059.92 2014-03-28 03:28:00 | 3058.00 | 3058.00 | 3047.60 | 3049.57 | 271.48 | 828973.79 | 3053.54 2014-03-28 03:29:00 | 3048.16 | 3050.65 | 3042.08 | 3042.26 | 323.65 | 985785.22 | 3045.84 2014-03-28 03:30:00 | 3043.02 | 3073.60 | 3042.60 | 3065.63 | 360.72 | 1101216.28 | 3052.83 2014-03-28 03:31:00 | 3060.58 | 3079.00 | 3060.58 | 3079.00 | 318.80 | 978823.89 | 3070.31 2014-03-28 03:32:00 | 3080.00 | 3085.00 | 3080.00 | 3083.89 | 367.00 | 1131082.57 | 3081.98 2014-03-28 03:33:00 | 3082.16 | 3083.86 | 3066.21 | 3073.82 | 270.20 | 832348.33 | 3080.52 2014-03-28 03:34:00 | 3075.95 | 3077.45 | 3063.02 | 3069.94 | 335.00 | 1029080.59 | 3071.90 2014-03-28 03:35:00 | 3069.94 | 3069.96 | 3062.15 | 3067.28 | 318.19 | 975540.53 | 3065.92 2014-03-28 03:36:00 | 3067.28 | 3072.00 | 3065.62 | 3071.09 | 276.70 | 849096.38 | 3068.63 2014-03-28 03:37:00 | 3067.83 | 3074.61 | 3067.08 | 3071.57 | 327.91 | 1006740.96 | 3070.18 2014-03-28 03:38:00 | 3071.59 | 3078.09 | 3070.22 | 3076.44 | 242.87 | 746599.96 | 3074.05 2014-03-28 03:39:00 | 3075.95 | 3076.85 | 3071.37 | 3074.80 | 279.28 | 858481.10 | 3073.88 2014-03-28 03:40:00 | 3074.75 | 3084.00 | 3074.00 | 3084.00 | 282.63 | 869754.87 | 3077.42 2014-03-28 03:41:00 | 3081.02 | 3086.97 | 3078.12 | 3079.40 | 384.66 | 1185593.00 | 3082.17 2014-03-28 03:42:00 | 3078.78 | 3085.62 | 3078.68 | 3083.08 | 364.26 | 1122481.81 | 3081.58 2014-03-28 03:43:00 | 3084.39 | 3093.85 | 3084.03 | 3093.85 | 285.90 | 882811.18 | 3087.86 2014-03-28 03:44:00 | 3093.91 | 3109.31 | 3092.78 | 3109.31 | 212.96 | 659369.58 | 3096.29 2014-03-28 03:45:00 | 3107.37 | 3109.99 | 3090.66 | 3090.66 | 385.36 | 1196256.29 | 3104.30 2014-03-28 03:46:00 | 3090.47 | 3099.00 | 3071.00 | 3081.17 | 440.99 | 1360316.00 | 3084.68 2014-03-28 03:47:00 | 3080.33 | 3098.66 | 3080.12 | 3093.04 | 348.06 | 1076101.21 | 3091.71 2014-03-28 03:48:00 | 3093.00 | 3093.00 | 3076.03 | 3079.17 | 351.69 | 1084930.25 | 3084.91 2014-03-28 03:49:00 | 3078.67 | 3082.04 | 3073.14 | 3077.26 | 307.26 | 945983.25 | 3078.78 2014-03-28 03:50:00 | 3077.87 | 3078.47 | 3071.81 | 3075.44 | 335.91 | 1033217.35 | 3075.88 2014-03-28 03:51:00 | 3076.10 | 3082.97 | 3072.44 | 3079.46 | 275.57 | 847867.44 | 3076.73 2014-03-28 03:52:00 | 3078.68 | 3090.00 | 3077.12 | 3079.41 | 367.50 | 1132533.20 | 3081.76 2014-03-28 03:53:00 | 3080.00 | 3088.34 | 3076.99 | 3077.17 | 388.54 | 1196912.36 | 3080.55 2014-03-28 03:54:00 | 3077.89 | 3080.84 | 3076.36 | 3076.65 | 216.99 | 668019.62 | 3078.60 2014-03-28 03:55:00 | 3077.77 | 3080.98 | 3076.39 | 3076.81 | 219.84 | 676777.57 | 3078.56 2014-03-28 03:56:00 | 3076.26 | 3076.26 | 3061.00 | 3066.98 | 188.44 | 578078.76 | 3067.72 2014-03-28 03:57:00 | 3064.40 | 3069.25 | 3058.00 | 3068.88 | 213.60 | 654680.92 | 3064.96 2014-03-28 03:58:00 | 3068.87 | 3075.00 | 3064.31 | 3070.59 | 129.22 | 396764.59 | 3070.36 2014-03-28 03:59:00 | 3070.59 | 3074.40 | 3063.04 | 3069.03 | 269.64 | 827405.37 | 3068.51 2014-03-28 04:00:00 | 3069.66 | 3070.21 | 3063.00 | 3064.98 | 156.22 | 479029.90 | 3066.32 2014-03-28 04:01:00 | 3064.99 | 3070.48 | 3062.40 | 3070.01 | 184.29 | 565136.26 | 3066.63 2014-03-28 04:02:00 | 3069.00 | 3076.92 | 3066.00 | 3066.35 | 211.68 | 650227.63 | 3071.81 2014-03-28 04:03:00 | 3069.60 | 3070.66 | 3066.32 | 3069.71 | 175.78 | 539464.03 | 3068.92 2014-03-28 04:04:00 | 3068.33 | 3069.68 | 3064.00 | 3067.90 | 300.33 | 921054.28 | 3066.79 2014-03-28 04:05:00 | 3064.43 | 3067.49 | 3063.97 | 3065.68 | 194.08 | 594957.63 | 3065.48 2014-03-28 04:06:00 | 3065.09 | 3066.00 | 3062.25 | 3063.75 | 143.31 | 439141.50 | 3064.19 2014-03-28 04:07:00 | 3064.00 | 3064.68 | 3060.00 | 3060.00 | 94.72 | 290089.36 | 3062.60 2014-03-28 04:08:00 | 3059.98 | 3060.00 | 3046.00 | 3049.11 | 96.29 | 293901.67 | 3052.26 2014-03-28 04:09:00 | 3049.76 | 3049.87 | 3020.00 | 3039.37 | 234.93 | 713652.55 | 3037.71 2014-03-28 04:10:00 | 3038.10 | 3040.00 | 3020.00 | 3030.02 | 258.34 | 782589.53 | 3029.31 2014-03-28 04:11:00 | 3030.00 | 3040.32 | 3030.00 | 3040.32 | 167.09 | 507382.64 | 3036.56 2014-03-28 04:12:00 | 3040.58 | 3048.81 | 3034.53 | 3039.00 | 240.96 | 732595.00 | 3040.36 2014-03-28 04:13:00 | 3034.05 | 3035.15 | 3022.00 | 3027.68 | 178.53 | 540838.38 | 3029.40 2014-03-28 04:14:00 | 3027.68 | 3030.10 | 3022.00 | 3024.02 | 121.96 | 368887.72 | 3024.74 2014-03-28 04:15:00 | 3025.04 | 3032.00 | 3023.00 | 3030.76 | 280.82 | 850074.19 | 3027.15 2014-03-28 04:16:00 | 3031.00 | 3053.03 | 3031.00 | 3050.61 | 154.12 | 468651.54 | 3040.80 2014-03-28 04:17:00 | 3050.18 | 3059.62 | 3050.18 | 3056.00 | 218.68 | 667944.69 | 3054.38 2014-03-28 04:18:00 | 3056.00 | 3056.00 | 3051.10 | 3051.96 | 177.93 | 543208.72 | 3052.92 2014-03-28 04:19:00 | 3051.10 | 3052.00 | 3031.02 | 3047.16 | 305.28 | 930699.19 | 3048.67 2014-03-28 04:20:00 | 3049.70 | 3051.00 | 3043.18 | 3051.00 | 91.75 | 279614.52 | 3047.74 2014-03-28 04:21:00 | 3050.18 | 3054.28 | 3049.97 | 3051.28 | 184.59 | 563258.37 | 3051.35 2014-03-28 04:22:00 | 3051.28 | 3051.28 | 3035.99 | 3044.77 | 150.36 | 458091.34 | 3046.61 2014-03-28 04:23:00 | 3046.96 | 3050.00 | 3046.08 | 3049.90 | 226.75 | 691308.85 | 3048.84 2014-03-28 04:24:00 | 3048.17 | 3053.59 | 3048.16 | 3053.49 | 168.39 | 513559.53 | 3049.91 2014-03-28 04:25:00 | 3052.72 | 3068.13 | 3052.12 | 3059.65 | 178.12 | 544248.03 | 3055.50 2014-03-28 04:26:00 | 3060.00 | 3066.14 | 3054.45 | 3060.23 | 228.14 | 698297.09 | 3060.87 2014-03-28 04:27:00 | 3060.18 | 3066.21 | 3058.00 | 3064.95 | 169.02 | 517585.43 | 3062.20 2014-03-28 04:28:00 | 3064.95 | 3074.22 | 3064.02 | 3065.10 | 210.35 | 645578.66 | 3069.04 2014-03-28 04:29:00 | 3066.77 | 3070.00 | 3065.00 | 3066.24 | 199.22 | 611084.47 | 3067.34 2014-03-28 04:30:00 | 3066.56 | 3070.00 | 3041.88 | 3055.82 | 266.35 | 815813.71 | 3062.94 2014-03-28 04:31:00 | 3055.99 | 3062.94 | 3055.02 | 3055.94 | 197.09 | 602620.56 | 3057.62 2014-03-28 04:32:00 | 3057.41 | 3065.56 | 3055.64 | 3065.18 | 147.86 | 452450.29 | 3059.91 2014-03-28 04:33:00 | 3065.20 | 3070.00 | 3062.00 | 3069.40 | 179.79 | 551351.12 | 3066.62 2014-03-28 04:34:00 | 3069.71 | 3070.00 | 3065.10 | 3066.80 | 192.19 | 589539.12 | 3067.43 2014-03-28 04:35:00 | 3066.00 | 3068.98 | 3065.00 | 3065.00 | 158.54 | 486254.00 | 3067.06 2014-03-28 04:36:00 | 3065.54 | 3067.91 | 3062.19 | 3063.98 | 166.74 | 511004.62 | 3064.61 2014-03-28 04:37:00 | 3063.33 | 3064.00 | 3055.00 | 3056.57 | 157.93 | 483371.46 | 3060.71 2014-03-28 04:38:00 | 3056.57 | 3056.57 | 3050.98 | 3051.00 | 197.42 | 602795.19 | 3053.43 2014-03-28 04:39:00 | 3053.00 | 3065.00 | 3052.98 | 3057.30 | 189.42 | 578749.74 | 3055.46 2014-03-28 04:40:00 | 3057.30 | 3065.36 | 3056.98 | 3059.22 | 275.92 | 845097.93 | 3062.84 2014-03-28 04:41:00 | 3059.30 | 3063.85 | 3056.98 | 3058.63 | 212.49 | 649905.03 | 3058.51 2014-03-28 04:42:00 | 3057.48 | 3063.13 | 3056.00 | 3061.71 | 159.48 | 488114.26 | 3060.72 2014-03-28 04:43:00 | 3060.91 | 3061.53 | 3060.00 | 3060.74 | 199.40 | 610317.04 | 3060.80 2014-03-28 04:44:00 | 3061.11 | 3062.00 | 3057.31 | 3060.27 | 213.51 | 653476.02 | 3060.65 2014-03-28 04:45:00 | 3061.34 | 3061.86 | 3059.53 | 3060.86 | 273.85 | 838208.51 | 3060.79 2014-03-28 04:46:00 | 3060.88 | 3061.53 | 3058.14 | 3059.97 | 213.05 | 652070.42 | 3060.62 2014-03-28 04:47:00 | 3059.61 | 3061.00 | 3057.27 | 3061.00 | 172.23 | 526846.99 | 3059.06 2014-03-28 04:48:00 | 3061.00 | 3066.34 | 3060.00 | 3066.34 | 206.87 | 633527.66 | 3062.47 2014-03-28 04:49:00 | 3066.34 | 3072.18 | 3066.34 | 3071.95 | 225.14 | 691002.75 | 3069.19 2014-03-28 04:50:00 | 3073.00 | 3078.95 | 3072.07 | 3078.27 | 179.30 | 551336.12 | 3074.90 2014-03-28 04:51:00 | 3078.85 | 3079.98 | 3075.06 | 3079.98 | 198.90 | 612221.86 | 3078.07 2014-03-28 04:52:00 | 3078.04 | 3084.97 | 3075.22 | 3080.06 | 191.31 | 589082.66 | 3079.22 2014-03-28 04:53:00 | 3080.08 | 3088.04 | 3074.94 | 3075.00 | 222.74 | 686406.88 | 3081.68 2014-03-28 04:54:00 | 3074.99 | 3080.00 | 3072.00 | 3073.03 | 275.65 | 847955.39 | 3076.23 2014-03-28 04:55:00 | 3074.99 | 3075.00 | 3072.00 | 3074.56 | 174.29 | 535754.07 | 3073.96 2014-03-28 04:56:00 | 3073.66 | 3076.10 | 3071.55 | 3071.55 | 114.23 | 351200.76 | 3074.45 2014-03-28 04:57:00 | 3071.56 | 3079.00 | 3071.56 | 3075.46 | 240.63 | 739907.62 | 3074.83 2014-03-28 04:58:00 | 3076.00 | 3093.03 | 3075.09 | 3082.62 | 204.38 | 629370.18 | 3079.46 2014-03-28 04:59:00 | 3085.00 | 3095.00 | 3079.24 | 3079.82 | 195.17 | 602272.69 | 3085.94 2014-03-28 05:00:00 | 3081.18 | 3090.59 | 3076.98 | 3087.88 | 160.38 | 494259.20 | 3081.78 2014-03-28 05:01:00 | 3087.46 | 3089.68 | 3083.33 | 3085.97 | 160.28 | 494542.88 | 3085.42 2014-03-28 05:02:00 | 3085.97 | 3090.00 | 3080.83 | 3083.40 | 173.48 | 535042.86 | 3084.25 2014-03-28 05:03:00 | 3088.99 | 3088.99 | 3083.74 | 3084.98 | 161.39 | 497972.97 | 3085.62 2014-03-28 05:04:00 | 3084.94 | 3084.94 | 3081.19 | 3081.77 | 136.44 | 420726.76 | 3083.69 2014-03-28 05:05:00 | 3081.94 | 3082.90 | 3075.28 | 3075.88 | 70.46 | 216919.22 | 3078.44 2014-03-28 05:06:00 | 3075.92 | 3076.77 | 3056.70 | 3068.00 | 195.00 | 598695.28 | 3070.30 2014-03-28 05:07:00 | 3062.83 | 3067.34 | 3061.98 | 3067.34 | 205.66 | 630237.50 | 3064.46 2014-03-28 05:08:00 | 3068.00 | 3069.91 | 3062.60 | 3063.92 | 145.08 | 444945.32 | 3066.90 2014-03-28 05:09:00 | 3058.39 | 3069.39 | 3058.39 | 3061.80 | 206.14 | 631137.57 | 3061.74 2014-03-28 05:10:00 | 3063.00 | 3065.52 | 3056.91 | 3065.00 | 164.69 | 503986.04 | 3060.19 2014-03-28 05:11:00 | 3062.76 | 3064.98 | 3058.00 | 3064.10 | 145.96 | 446879.84 | 3061.72 2014-03-28 05:12:00 | 3063.14 | 3076.45 | 3061.98 | 3076.12 | 168.71 | 517546.26 | 3067.72 2014-03-28 05:13:00 | 3075.94 | 3077.30 | 3070.00 | 3070.27 | 191.47 | 588212.88 | 3072.02 2014-03-28 05:14:00 | 3070.00 | 3074.62 | 3069.01 | 3072.42 | 193.97 | 595882.83 | 3071.99 2014-03-28 05:15:00 | 3072.46 | 3073.70 | 3069.18 | 3070.83 | 178.65 | 548686.24 | 3071.26 2014-03-28 05:16:00 | 3068.97 | 3072.64 | 3062.02 | 3065.76 | 207.84 | 637371.62 | 3066.65 2014-03-28 05:17:00 | 3065.64 | 3071.00 | 3065.53 | 3068.03 | 170.28 | 522512.20 | 3068.53 2014-03-28 05:18:00 | 3068.42 | 3074.00 | 3065.27 | 3067.67 | 218.19 | 669666.79 | 3069.23 2014-03-28 05:19:00 | 3065.38 | 3073.42 | 3065.38 | 3070.22 | 199.22 | 611304.53 | 3068.43 2014-03-28 05:20:00 | 3070.15 | 3077.00 | 3068.17 | 3074.00 | 187.01 | 574574.49 | 3072.44 2014-03-28 05:21:00 | 3073.59 | 3073.96 | 3067.37 | 3071.76 | 227.49 | 698664.79 | 3071.24 2014-03-28 05:22:00 | 3073.00 | 3079.97 | 3071.00 | 3073.56 | 140.16 | 431115.72 | 3075.90 2014-03-28 05:23:00 | 3074.57 | 3078.00 | 3071.00 | 3072.99 | 222.52 | 684128.31 | 3074.43 2014-03-28 05:24:00 | 3073.53 | 3079.00 | 3072.62 | 3074.94 | 192.12 | 590764.63 | 3074.98 2014-03-28 05:25:00 | 3079.00 | 3082.02 | 3074.96 | 3082.00 | 92.05 | 283492.29 | 3079.66 2014-03-28 05:26:00 | 3082.00 | 3085.00 | 3078.80 | 3078.80 | 108.83 | 335491.99 | 3082.60 2014-03-28 05:27:00 | 3079.48 | 3080.98 | 3077.00 | 3080.00 | 141.07 | 434408.99 | 3079.39 2014-03-28 05:28:00 | 3080.00 | 3084.51 | 3076.25 | 3079.89 | 196.13 | 603833.46 | 3078.80 2014-03-28 05:29:00 | 3078.92 | 3087.00 | 3078.05 | 3081.23 | 260.86 | 804026.65 | 3082.17 2014-03-28 05:30:00 | 3080.42 | 3082.89 | 3079.18 | 3080.35 | 240.29 | 740426.60 | 3081.44 2014-03-28 05:31:00 | 3080.36 | 3085.00 | 3079.05 | 3081.49 | 209.47 | 645275.96 | 3080.49 2014-03-28 05:32:00 | 3081.30 | 3084.52 | 3080.29 | 3082.28 | 219.68 | 677177.28 | 3082.60 2014-03-28 05:33:00 | 3082.30 | 3087.04 | 3082.20 | 3085.07 | 95.71 | 295234.31 | 3084.58 2014-03-28 05:34:00 | 3086.68 | 3090.00 | 3085.09 | 3088.00 | 146.98 | 453884.67 | 3088.11 2014-03-28 05:35:00 | 3086.26 | 3090.00 | 3084.43 | 3089.82 | 208.87 | 644880.60 | 3087.47 2014-03-28 05:36:00 | 3089.28 | 3099.00 | 3088.14 | 3094.04 | 241.19 | 746180.23 | 3093.72 2014-03-28 05:37:00 | 3093.27 | 3105.00 | 3093.03 | 3101.19 | 225.17 | 697838.44 | 3099.20 2014-03-28 05:38:00 | 3103.00 | 3110.00 | 3101.22 | 3104.22 | 196.10 | 608793.26 | 3104.55 2014-03-28 05:39:00 | 3104.22 | 3120.31 | 3104.22 | 3114.03 | 215.06 | 669618.38 | 3113.58 2014-03-28 05:40:00 | 3120.00 | 3120.31 | 3113.00 | 3113.18 | 294.92 | 919481.89 | 3117.74 2014-03-28 05:41:00 | 3116.75 | 3116.75 | 3102.02 | 3105.14 | 192.97 | 600199.42 | 3110.36 2014-03-28 05:42:00 | 3103.52 | 3107.00 | 3090.08 | 3104.97 | 201.90 | 626262.88 | 3101.79 2014-03-28 05:43:00 | 3102.26 | 3104.91 | 3095.02 | 3098.76 | 326.83 | 1013618.93 | 3101.34 2014-03-28 05:44:00 | 3099.82 | 3105.81 | 3098.76 | 3100.77 | 144.22 | 447492.45 | 3102.78 2014-03-28 05:45:00 | 3100.16 | 3103.51 | 3096.15 | 3098.45 | 222.78 | 690720.43 | 3100.52 2014-03-28 05:46:00 | 3100.00 | 3105.00 | 3099.94 | 3102.68 | 226.94 | 703909.03 | 3101.80 2014-03-28 05:47:00 | 3103.84 | 3109.00 | 3101.04 | 3107.25 | 148.70 | 461758.79 | 3105.24 2014-03-28 05:48:00 | 3107.08 | 3107.14 | 3100.58 | 3103.67 | 211.85 | 657454.92 | 3103.34 2014-03-28 05:49:00 | 3101.57 | 3105.00 | 3100.58 | 3103.20 | 227.63 | 706227.07 | 3102.59 2014-03-28 05:50:00 | 3103.08 | 3103.75 | 3101.01 | 3103.00 | 159.63 | 495185.37 | 3102.04 2014-03-28 05:51:00 | 3102.00 | 3103.00 | 3092.51 | 3096.73 | 131.61 | 407728.72 | 3098.01 2014-03-28 05:52:00 | 3096.27 | 3098.76 | 3091.17 | 3092.60 | 201.26 | 622552.94 | 3093.25 2014-03-28 05:53:00 | 3092.85 | 3094.88 | 3090.00 | 3090.00 | 178.61 | 552163.42 | 3091.48 2014-03-28 05:54:00 | 3090.00 | 3094.91 | 3088.27 | 3094.86 | 117.12 | 362129.94 | 3092.06 2014-03-28 05:55:00 | 3095.00 | 3095.00 | 3089.98 | 3090.72 | 227.63 | 703871.99 | 3092.19 2014-03-28 05:56:00 | 3092.90 | 3093.88 | 3089.98 | 3089.98 | 101.70 | 314401.47 | 3091.55 2014-03-28 05:57:00 | 3089.98 | 3089.98 | 3088.14 | 3089.09 | 162.42 | 501752.92 | 3089.27 2014-03-28 05:58:00 | 3088.60 | 3092.70 | 3088.16 | 3089.88 | 200.60 | 619755.53 | 3089.59 2014-03-28 05:59:00 | 3089.74 | 3093.00 | 3087.96 | 3088.57 | 209.96 | 648871.61 | 3090.44 2014-03-28 06:00:00 | 3088.98 | 3092.99 | 3086.00 | 3091.97 | 277.54 | 857629.48 | 3090.14 2014-03-28 06:01:00 | 3091.97 | 3104.53 | 3091.97 | 3098.68 | 134.70 | 417205.91 | 3097.32 2014-03-28 06:02:00 | 3098.58 | 3104.07 | 3095.00 | 3095.46 | 169.17 | 524545.27 | 3100.68 2014-03-28 06:03:00 | 3095.66 | 3099.86 | 3090.33 | 3095.20 | 186.72 | 578200.77 | 3096.64 2014-03-28 06:04:00 | 3097.81 | 3098.98 | 3095.38 | 3098.98 | 339.97 | 1052827.20 | 3096.86 2014-03-28 06:05:00 | 3098.98 | 3101.97 | 3096.10 | 3097.49 | 220.89 | 684766.82 | 3100.02 2014-03-28 06:06:00 | 3098.10 | 3098.93 | 3096.06 | 3098.72 | 166.95 | 517207.68 | 3098.02 2014-03-28 06:07:00 | 3098.02 | 3101.76 | 3096.13 | 3096.66 | 217.45 | 673846.78 | 3098.86 2014-03-28 06:08:00 | 3096.69 | 3099.86 | 3094.95 | 3095.00 | 193.53 | 599343.39 | 3096.84 2014-03-28 06:09:00 | 3096.80 | 3096.81 | 3091.32 | 3096.20 | 133.65 | 413575.80 | 3094.49 2014-03-28 06:10:00 | 3096.81 | 3099.39 | 3090.00 | 3098.10 | 409.59 | 1267905.72 | 3095.53 2014-03-28 06:11:00 | 3099.00 | 3101.00 | 3095.93 | 3100.24 | 236.45 | 732595.13 | 3098.37 2014-03-28 06:12:00 | 3101.00 | 3103.62 | 3097.91 | 3097.91 | 282.77 | 876957.07 | 3101.34 2014-03-28 06:13:00 | 3099.32 | 3107.00 | 3097.91 | 3104.82 | 385.56 | 1196018.27 | 3102.04 2014-03-28 06:14:00 | 3105.26 | 3107.56 | 3100.00 | 3103.60 | 259.38 | 805037.09 | 3103.72 2014-03-28 06:15:00 | 3107.58 | 3115.13 | 3103.60 | 3115.00 | 242.62 | 754755.19 | 3110.84 2014-03-28 06:16:00 | 3115.13 | 3122.02 | 3112.90 | 3114.63 | 227.04 | 707708.08 | 3117.12 2014-03-28 06:17:00 | 3116.65 | 3120.05 | 3113.19 | 3118.00 | 317.85 | 990843.82 | 3117.37 2014-03-28 06:18:00 | 3117.04 | 3119.80 | 3114.94 | 3118.95 | 199.54 | 621890.68 | 3116.68 2014-03-28 06:19:00 | 3118.95 | 3125.04 | 3118.02 | 3125.04 | 313.84 | 979734.50 | 3121.72 2014-03-28 06:20:00 | 3126.00 | 3139.98 | 3123.00 | 3139.77 | 337.25 | 1056252.29 | 3131.94 2014-03-28 06:21:00 | 3137.46 | 3145.00 | 3126.93 | 3142.00 | 291.18 | 913333.30 | 3136.66 2014-03-28 06:22:00 | 3142.00 | 3149.99 | 3139.95 | 3140.93 | 290.15 | 912083.80 | 3143.49 2014-03-28 06:23:00 | 3142.59 | 3152.67 | 3138.90 | 3151.02 | 254.41 | 800075.70 | 3144.80 2014-03-28 06:24:00 | 3152.78 | 3163.00 | 3152.55 | 3152.97 | 374.39 | 1182250.96 | 3157.79 2014-03-28 06:25:00 | 3153.00 | 3160.00 | 3145.46 | 3150.02 | 260.84 | 822065.21 | 3151.61 2014-03-28 06:26:00 | 3148.52 | 3150.05 | 3146.00 | 3150.05 | 262.40 | 826355.63 | 3149.16 2014-03-28 06:27:00 | 3150.05 | 3150.05 | 3140.00 | 3146.83 | 222.46 | 699919.54 | 3146.31 2014-03-28 06:28:00 | 3146.52 | 3147.00 | 3141.02 | 3141.18 | 277.95 | 873819.16 | 3143.75 2014-03-28 06:29:00 | 3142.77 | 3144.58 | 3133.37 | 3134.28 | 210.91 | 662336.72 | 3140.33 2014-03-28 06:30:00 | 3136.45 | 3144.94 | 3134.00 | 3141.46 | 340.24 | 1067620.70 | 3137.85 2014-03-28 06:31:00 | 3144.94 | 3144.96 | 3140.00 | 3142.94 | 281.12 | 883243.54 | 3141.86 2014-03-28 06:32:00 | 3142.42 | 3160.00 | 3142.42 | 3156.64 | 287.22 | 904774.34 | 3150.14 2014-03-28 06:33:00 | 3158.20 | 3173.09 | 3152.20 | 3171.36 | 301.35 | 953826.04 | 3165.23 2014-03-28 06:34:00 | 3171.24 | 3180.00 | 3171.21 | 3176.68 | 243.95 | 774977.08 | 3176.79 2014-03-28 06:35:00 | 3178.81 | 3180.00 | 3167.36 | 3168.20 | 279.46 | 887101.56 | 3174.34 2014-03-28 06:36:00 | 3167.11 | 3177.00 | 3160.00 | 3176.73 | 316.87 | 1004753.77 | 3170.87 2014-03-28 06:37:00 | 3175.83 | 3184.00 | 3174.63 | 3179.54 | 455.83 | 1448705.35 | 3178.14 2014-03-28 06:38:00 | 3179.86 | 3190.00 | 3179.84 | 3189.81 | 262.23 | 835551.69 | 3186.33 2014-03-28 06:39:00 | 3189.81 | 3189.83 | 3177.94 | 3178.71 | 253.46 | 806891.77 | 3183.48 2014-03-28 06:40:00 | 3177.71 | 3177.71 | 3150.00 | 3150.00 | 277.56 | 879195.35 | 3167.54 2014-03-28 06:41:00 | 3150.35 | 3190.02 | 3123.00 | 3176.90 | 327.07 | 1036794.18 | 3169.97 2014-03-28 06:42:00 | 3175.74 | 3187.67 | 3170.25 | 3172.52 | 351.76 | 1117282.90 | 3176.26 2014-03-28 06:43:00 | 3173.67 | 3179.99 | 3170.00 | 3177.12 | 211.56 | 671157.47 | 3172.39 2014-03-28 06:44:00 | 3174.00 | 3184.98 | 3173.03 | 3174.14 | 278.80 | 886628.67 | 3180.13 2014-03-28 06:45:00 | 3174.21 | 3175.00 | 3170.22 | 3173.19 | 180.94 | 574018.84 | 3172.43 2014-03-28 06:46:00 | 3173.69 | 3180.00 | 3171.45 | 3177.76 | 279.19 | 886146.82 | 3174.00 2014-03-28 06:47:00 | 3176.37 | 3180.00 | 3171.70 | 3179.00 | 209.79 | 666324.48 | 3176.21 2014-03-28 06:48:00 | 3179.26 | 3189.11 | 3175.00 | 3188.09 | 207.04 | 658771.38 | 3181.81 2014-03-28 06:49:00 | 3188.11 | 3194.02 | 3188.09 | 3193.98 | 234.29 | 747705.74 | 3191.44 2014-03-28 06:50:00 | 3193.98 | 3198.00 | 3192.00 | 3195.73 | 121.30 | 387555.03 | 3195.07 2014-03-28 06:51:00 | 3195.62 | 3198.00 | 3188.00 | 3190.00 | 201.37 | 642772.34 | 3191.98 2014-03-28 06:52:00 | 3190.99 | 3198.00 | 3190.00 | 3196.92 | 278.14 | 888161.04 | 3193.19 2014-03-28 06:53:00 | 3197.40 | 3207.00 | 3191.00 | 3204.94 | 294.93 | 943433.22 | 3198.86 2014-03-28 06:54:00 | 3201.04 | 3211.58 | 3190.00 | 3200.00 | 255.19 | 818267.37 | 3206.50 2014-03-28 06:55:00 | 3194.89 | 3200.00 | 3190.00 | 3191.16 | 369.49 | 1180339.58 | 3194.49 2014-03-28 06:56:00 | 3192.48 | 3193.25 | 3185.57 | 3185.57 | 264.50 | 843913.46 | 3190.55 2014-03-28 06:57:00 | 3185.30 | 3189.37 | 3183.00 | 3189.00 | 186.31 | 593780.32 | 3187.12 2014-03-28 06:58:00 | 3189.19 | 3190.00 | 3186.00 | 3186.01 | 164.92 | 525784.29 | 3188.16 2014-03-28 06:59:00 | 3186.00 | 3186.01 | 3170.00 | 3176.04 | 162.71 | 517514.81 | 3180.65 2014-03-28 07:00:00 | 3177.00 | 3180.00 | 3169.98 | 3177.67 | 387.58 | 1230510.20 | 3174.86 2014-03-28 07:01:00 | 3176.14 | 3177.91 | 3160.00 | 3160.00 | 262.59 | 832661.24 | 3170.93 2014-03-28 07:02:00 | 3160.00 | 3164.96 | 3152.00 | 3159.32 | 308.55 | 974103.35 | 3157.06 2014-03-28 07:03:00 | 3158.43 | 3165.00 | 3158.23 | 3159.12 | 353.47 | 1117074.61 | 3160.31 2014-03-28 07:04:00 | 3158.99 | 3165.03 | 3158.00 | 3164.64 | 183.02 | 578495.62 | 3160.83 2014-03-28 07:05:00 | 3165.17 | 3170.00 | 3160.02 | 3163.92 | 435.95 | 1379193.99 | 3163.69 2014-03-28 07:06:00 | 3162.12 | 3199.00 | 3162.00 | 3181.24 | 347.00 | 1102344.35 | 3176.80 2014-03-28 07:07:00 | 3181.24 | 3199.00 | 3171.33 | 3178.00 | 346.00 | 1099547.00 | 3177.90 2014-03-28 07:08:00 | 3177.90 | 3180.00 | 3173.73 | 3177.00 | 194.09 | 616754.81 | 3177.72 2014-03-28 07:09:00 | 3177.17 | 3185.45 | 3174.40 | 3181.67 | 328.64 | 1045411.78 | 3181.00 2014-03-28 07:10:00 | 3181.65 | 3182.05 | 3169.97 | 3169.98 | 279.78 | 889123.81 | 3177.91 2014-03-28 07:11:00 | 3166.54 | 3176.41 | 3166.32 | 3171.11 | 325.36 | 1032095.63 | 3172.19 2014-03-28 07:12:00 | 3172.26 | 3176.25 | 3166.10 | 3168.87 | 223.25 | 707627.73 | 3169.74 2014-03-28 07:13:00 | 3168.48 | 3168.98 | 3151.00 | 3151.04 | 424.73 | 1342550.96 | 3160.93 2014-03-28 07:14:00 | 3153.21 | 3157.53 | 3147.21 | 3152.87 | 245.31 | 773235.86 | 3152.04 2014-03-28 07:15:00 | 3152.81 | 3159.61 | 3145.76 | 3150.00 | 281.66 | 888239.61 | 3153.57 2014-03-28 07:16:00 | 3150.00 | 3155.00 | 3145.00 | 3148.40 | 367.10 | 1155912.27 | 3148.81 2014-03-28 07:17:00 | 3149.68 | 3155.18 | 3148.43 | 3153.30 | 348.89 | 1099847.81 | 3152.41 2014-03-28 07:18:00 | 3153.00 | 3159.97 | 3150.08 | 3155.25 | 376.48 | 1188054.61 | 3155.69 2014-03-28 07:19:00 | 3156.97 | 3163.00 | 3152.00 | 3159.14 | 351.19 | 1108402.19 | 3156.11 2014-03-28 07:20:00 | 3155.09 | 3162.18 | 3155.09 | 3159.74 | 209.05 | 660075.50 | 3157.46 2014-03-28 07:21:00 | 3159.22 | 3166.01 | 3156.03 | 3163.14 | 422.95 | 1337433.36 | 3162.13 2014-03-28 07:22:00 | 3163.17 | 3171.97 | 3163.00 | 3166.61 | 295.51 | 936077.16 | 3167.69 2014-03-28 07:23:00 | 3166.87 | 3166.87 | 3160.00 | 3162.94 | 371.02 | 1173155.26 | 3161.98 2014-03-28 07:24:00 | 3162.42 | 3164.19 | 3160.56 | 3162.44 | 241.76 | 764660.20 | 3162.90 2014-03-28 07:25:00 | 3162.89 | 3164.25 | 3161.00 | 3164.25 | 260.00 | 822403.28 | 3163.08 2014-03-28 07:26:00 | 3165.00 | 3169.79 | 3164.68 | 3167.94 | 275.40 | 872286.07 | 3167.35 2014-03-28 07:27:00 | 3168.56 | 3170.00 | 3162.06 | 3162.54 | 377.13 | 1193877.89 | 3165.73 2014-03-28 07:28:00 | 3165.42 | 3169.20 | 3162.56 | 3168.12 | 346.92 | 1098354.38 | 3166.02 2014-03-28 07:29:00 | 3167.85 | 3171.60 | 3167.85 | 3169.15 | 188.65 | 597961.70 | 3169.72 2014-03-28 07:30:00 | 3169.15 | 3169.80 | 3167.57 | 3169.00 | 375.59 | 1190063.72 | 3168.50 2014-03-28 07:31:00 | 3169.00 | 3170.14 | 3165.76 | 3166.21 | 302.51 | 958220.06 | 3167.54 2014-03-28 07:32:00 | 3166.89 | 3166.94 | 3161.95 | 3162.69 | 306.56 | 970185.93 | 3164.73 2014-03-28 07:33:00 | 3161.94 | 3162.60 | 3149.93 | 3149.98 | 226.40 | 714254.26 | 3154.89 2014-03-28 07:34:00 | 3149.74 | 3158.28 | 3146.10 | 3156.11 | 364.56 | 1149651.50 | 3153.57 2014-03-28 07:35:00 | 3155.22 | 3156.32 | 3147.10 | 3149.02 | 293.23 | 923935.80 | 3150.94 2014-03-28 07:36:00 | 3147.94 | 3154.93 | 3142.88 | 3144.16 | 291.03 | 916032.49 | 3147.59 2014-03-28 07:37:00 | 3145.98 | 3150.03 | 3140.00 | 3140.38 | 310.35 | 975794.42 | 3144.13 2014-03-28 07:38:00 | 3140.96 | 3149.54 | 3136.03 | 3142.41 | 272.03 | 854953.53 | 3142.83 2014-03-28 07:39:00 | 3141.25 | 3143.95 | 3136.04 | 3137.98 | 347.23 | 1090192.34 | 3139.72 2014-03-28 07:40:00 | 3138.02 | 3139.97 | 3130.00 | 3130.01 | 247.47 | 775912.67 | 3135.41 2014-03-28 07:41:00 | 3130.00 | 3140.00 | 3127.10 | 3136.66 | 361.12 | 1131739.94 | 3133.94 2014-03-28 07:42:00 | 3140.00 | 3144.24 | 3136.03 | 3138.28 | 322.63 | 1012923.40 | 3139.57 2014-03-28 07:43:00 | 3139.61 | 3145.02 | 3138.27 | 3143.47 | 309.03 | 971134.85 | 3142.50 2014-03-28 07:44:00 | 3143.49 | 3145.00 | 3138.31 | 3144.00 | 320.90 | 1008454.48 | 3142.56 2014-03-28 07:45:00 | 3145.00 | 3147.52 | 3144.00 | 3146.03 | 245.92 | 773635.45 | 3145.84 2014-03-28 07:46:00 | 3146.98 | 3152.17 | 3146.00 | 3152.17 | 346.86 | 1092299.73 | 3149.14 2014-03-28 07:47:00 | 3153.36 | 3155.00 | 3147.40 | 3155.00 | 217.33 | 685038.16 | 3152.09 2014-03-28 07:48:00 | 3155.00 | 3170.00 | 3153.84 | 3155.57 | 366.81 | 1158479.39 | 3158.25 2014-03-28 07:49:00 | 3156.29 | 3156.29 | 3150.00 | 3151.34 | 309.24 | 974911.12 | 3152.61 2014-03-28 07:50:00 | 3152.06 | 3152.06 | 3149.16 | 3149.16 | 48.51 | 152835.87 | 3150.67 2014-03-28 07:51:00 | 3149.10 | 3150.00 | 3144.32 | 3149.89 | 230.93 | 726946.35 | 3147.87 2014-03-28 07:52:00 | 3146.42 | 3150.00 | 3144.88 | 3149.88 | 347.11 | 1092910.62 | 3148.64 2014-03-28 07:53:00 | 3148.09 | 3152.31 | 3147.17 | 3152.31 | 183.41 | 577706.99 | 3149.79 2014-03-28 07:54:00 | 3147.48 | 3152.31 | 3144.02 | 3146.00 | 299.27 | 941872.43 | 3147.22 2014-03-28 07:55:00 | 3145.02 | 3148.00 | 3144.24 | 3147.78 | 36.13 | 113665.17 | 3145.83 2014-03-28 07:56:00 | 3147.78 | 3148.98 | 3145.00 | 3145.00 | 71.57 | 225273.73 | 3147.42 2014-03-28 07:57:00 | 3145.87 | 3148.81 | 3144.00 | 3146.00 | 341.70 | 1075036.61 | 3146.18 2014-03-28 07:58:00 | 3144.00 | 3147.00 | 3141.99 | 3142.18 | 229.32 | 721171.91 | 3144.79 2014-03-28 07:59:00 | 3141.98 | 3141.98 | 3136.04 | 3136.17 | 176.09 | 552470.53 | 3137.47 2014-03-28 08:00:00 | 3136.09 | 3136.87 | 3125.55 | 3131.45 | 201.43 | 631289.31 | 3134.01 2014-03-28 08:01:00 | 3133.50 | 3136.00 | 3129.97 | 3133.76 | 336.94 | 1055579.48 | 3132.83 2014-03-28 08:02:00 | 3134.71 | 3135.00 | 3130.00 | 3130.00 | 221.36 | 693545.88 | 3133.10 2014-03-28 08:03:00 | 3130.77 | 3135.02 | 3125.67 | 3132.58 | 362.81 | 1136494.56 | 3132.52 2014-03-28 08:04:00 | 3130.20 | 3134.07 | 3125.55 | 3126.54 | 414.20 | 1295607.47 | 3127.95 2014-03-28 08:05:00 | 3127.26 | 3130.00 | 3125.65 | 3126.85 | 177.45 | 555203.34 | 3128.79 2014-03-28 08:06:00 | 3126.62 | 3130.02 | 3125.56 | 3128.35 | 414.97 | 1298253.06 | 3128.52 2014-03-28 08:07:00 | 3127.35 | 3130.00 | 3127.02 | 3129.14 | 341.82 | 1069308.41 | 3128.32 2014-03-28 08:08:00 | 3129.20 | 3129.20 | 3123.92 | 3124.53 | 331.47 | 1036108.37 | 3125.80 2014-03-28 08:09:00 | 3125.24 | 3125.45 | 3124.11 | 3124.80 | 110.80 | 346228.81 | 3124.87 2014-03-28 08:10:00 | 3124.26 | 3127.00 | 3120.68 | 3122.81 | 150.81 | 471169.22 | 3124.17 2014-03-28 08:11:00 | 3124.67 | 3129.00 | 3122.79 | 3128.61 | 165.20 | 516299.31 | 3125.34 2014-03-28 08:12:00 | 3127.31 | 3129.39 | 3121.30 | 3128.32 | 348.84 | 1090600.19 | 3126.39 2014-03-28 08:13:00 | 3128.90 | 3129.96 | 3125.77 | 3129.17 | 241.89 | 756538.24 | 3127.64 2014-03-28 08:14:00 | 3128.69 | 3130.00 | 3128.24 | 3129.00 | 108.52 | 339595.16 | 3129.25 2014-03-28 08:15:00 | 3129.00 | 3129.88 | 3120.00 | 3126.00 | 249.69 | 780376.43 | 3125.44 2014-03-28 08:16:00 | 3126.00 | 3126.00 | 3103.33 | 3119.82 | 379.11 | 1183426.77 | 3121.60 2014-03-28 08:17:00 | 3118.95 | 3120.90 | 3110.00 | 3110.77 | 451.70 | 1406465.49 | 3113.75 2014-03-28 08:18:00 | 3110.74 | 3136.00 | 3110.00 | 3110.00 | 448.74 | 1398052.83 | 3115.48 2014-03-28 08:19:00 | 3110.00 | 3111.34 | 3100.00 | 3103.34 | 375.57 | 1166287.54 | 3105.35 2014-03-28 08:20:00 | 3104.40 | 3109.67 | 3098.91 | 3101.43 | 404.69 | 1255388.18 | 3102.07 2014-03-28 08:21:00 | 3102.74 | 3102.82 | 3090.00 | 3095.04 | 394.02 | 1220313.68 | 3097.12 2014-03-28 08:22:00 | 3095.00 | 3095.06 | 3085.66 | 3086.70 | 405.03 | 1252035.65 | 3091.23 2014-03-28 08:23:00 | 3089.86 | 3089.86 | 3068.26 | 3071.82 | 284.18 | 874173.28 | 3076.13 2014-03-28 08:24:00 | 3074.84 | 3080.39 | 3066.00 | 3079.63 | 427.93 | 1316179.26 | 3075.71 2014-03-28 08:25:00 | 3079.70 | 3080.00 | 3066.05 | 3066.05 | 445.81 | 1369945.97 | 3072.96 2014-03-28 08:26:00 | 3070.00 | 3080.00 | 3067.02 | 3071.74 | 402.79 | 1237958.20 | 3073.44 2014-03-28 08:27:00 | 3067.67 | 3071.58 | 3057.00 | 3065.00 | 365.83 | 1121784.26 | 3066.39 2014-03-28 08:28:00 | 3062.19 | 3077.06 | 3057.80 | 3067.84 | 387.13 | 1186762.90 | 3065.55 2014-03-28 08:29:00 | 3066.75 | 3068.83 | 3060.01 | 3062.74 | 382.30 | 1171969.63 | 3065.60 2014-03-28 08:30:00 | 3063.36 | 3066.19 | 3055.04 | 3058.00 | 440.57 | 1348298.35 | 3060.36 2014-03-28 08:31:00 | 3058.52 | 3070.55 | 3057.73 | 3069.78 | 332.90 | 1019606.98 | 3062.78 2014-03-28 08:32:00 | 3068.93 | 3080.23 | 3065.02 | 3075.00 | 388.78 | 1194985.49 | 3073.67 2014-03-28 08:33:00 | 3075.00 | 3088.00 | 3074.98 | 3087.31 | 438.20 | 1349972.74 | 3080.74 2014-03-28 08:34:00 | 3085.90 | 3099.00 | 3084.77 | 3084.93 | 373.31 | 1153520.65 | 3089.95 2014-03-28 08:35:00 | 3087.62 | 3088.03 | 3075.00 | 3079.55 | 284.00 | 875144.41 | 3081.45 2014-03-28 08:36:00 | 3079.57 | 3084.54 | 3075.00 | 3080.00 | 457.96 | 1410400.10 | 3079.76 2014-03-28 08:37:00 | 3080.51 | 3082.96 | 3075.87 | 3078.82 | 406.06 | 1249886.87 | 3078.11 2014-03-28 08:38:00 | 3077.29 | 3080.00 | 3076.04 | 3077.88 | 187.94 | 578396.30 | 3077.62 2014-03-28 08:39:00 | 3077.79 | 3079.85 | 3075.00 | 3075.33 | 122.38 | 376676.48 | 3077.87 2014-03-28 08:40:00 | 3077.65 | 3078.93 | 3075.00 | 3075.00 | 333.22 | 1025549.10 | 3077.67 2014-03-28 08:41:00 | 3074.89 | 3074.89 | 3071.00 | 3071.00 | 190.39 | 584873.02 | 3072.04 2014-03-28 08:42:00 | 3071.00 | 3078.05 | 3069.11 | 3074.98 | 370.05 | 1137012.48 | 3072.57 2014-03-28 08:43:00 | 3071.48 | 3077.94 | 3071.34 | 3073.00 | 314.88 | 968429.53 | 3075.58 2014-03-28 08:44:00 | 3073.00 | 3077.98 | 3069.18 | 3073.18 | 402.54 | 1236977.70 | 3072.96 2014-03-28 08:45:00 | 3073.00 | 3073.00 | 3069.16 | 3069.16 | 312.57 | 959913.94 | 3071.07 2014-03-28 08:46:00 | 3069.14 | 3072.50 | 3068.04 | 3070.65 | 69.81 | 214328.23 | 3070.25 2014-03-28 08:47:00 | 3072.23 | 3072.60 | 3062.00 | 3063.00 | 393.30 | 1207099.41 | 3069.18 2014-03-28 08:48:00 | 3062.99 | 3066.67 | 3060.00 | 3060.10 | 360.94 | 1105262.54 | 3062.22 2014-03-28 08:49:00 | 3061.75 | 3062.56 | 3055.00 | 3056.00 | 434.72 | 1329793.62 | 3058.99 2014-03-28 08:50:00 | 3056.40 | 3062.30 | 3052.00 | 3056.23 | 389.05 | 1189309.23 | 3056.94 2014-03-28 08:51:00 | 3054.62 | 3056.03 | 3045.00 | 3045.00 | 213.09 | 649906.06 | 3049.93 2014-03-28 08:52:00 | 3045.00 | 3057.82 | 3038.74 | 3050.09 | 412.80 | 1259094.68 | 3050.10 2014-03-28 08:53:00 | 3049.39 | 3058.07 | 3049.39 | 3055.87 | 339.17 | 1035657.57 | 3053.49 2014-03-28 08:54:00 | 3055.90 | 3068.29 | 3055.90 | 3060.01 | 349.60 | 1070437.26 | 3061.88 2014-03-28 08:55:00 | 3060.96 | 3060.96 | 3058.08 | 3058.86 | 220.77 | 675394.14 | 3059.31 2014-03-28 08:56:00 | 3058.34 | 3060.65 | 3054.98 | 3055.85 | 242.09 | 740125.88 | 3057.20 2014-03-28 08:57:00 | 3055.09 | 3067.78 | 3054.75 | 3065.84 | 445.98 | 1364763.62 | 3060.12 2014-03-28 08:58:00 | 3065.84 | 3071.35 | 3065.00 | 3071.35 | 397.08 | 1218410.02 | 3068.42 2014-03-28 08:59:00 | 3072.13 | 3074.04 | 3063.10 | 3074.01 | 467.64 | 1434947.33 | 3068.50 2014-03-28 09:00:00 | 3074.05 | 3075.00 | 3060.00 | 3068.00 | 275.66 | 845714.20 | 3067.97 2014-03-28 09:01:00 | 3069.43 | 3071.73 | 3068.00 | 3070.27 | 228.49 | 701434.26 | 3069.88 2014-03-28 09:02:00 | 3070.32 | 3072.00 | 3060.21 | 3069.48 | 265.05 | 813462.98 | 3069.06 2014-03-28 09:03:00 | 3065.12 | 3083.00 | 3065.12 | 3078.44 | 196.49 | 604228.23 | 3075.14 2014-03-28 09:04:00 | 3078.91 | 3082.99 | 3074.58 | 3075.36 | 299.79 | 923015.23 | 3078.92 2014-03-28 09:05:00 | 3078.24 | 3082.97 | 3070.88 | 3073.29 | 324.20 | 997776.19 | 3077.67 2014-03-28 09:06:00 | 3073.06 | 3080.00 | 3070.65 | 3074.87 | 260.57 | 800972.10 | 3073.98 2014-03-28 09:07:00 | 3070.25 | 3077.00 | 3070.12 | 3076.15 | 291.20 | 895193.03 | 3074.12 2014-03-28 09:08:00 | 3077.00 | 3077.00 | 3070.18 | 3070.95 | 315.92 | 970753.70 | 3072.82 2014-03-28 09:09:00 | 3072.57 | 3077.00 | 3070.88 | 3075.26 | 330.82 | 1017195.67 | 3074.74 2014-03-28 09:10:00 | 3076.43 | 3076.65 | 3071.51 | 3073.51 | 262.67 | 807433.47 | 3073.93 2014-03-28 09:11:00 | 3072.16 | 3080.91 | 3072.16 | 3078.97 | 357.90 | 1100942.60 | 3076.14 2014-03-28 09:12:00 | 3080.02 | 3080.97 | 3070.83 | 3074.86 | 199.91 | 614612.17 | 3074.41 2014-03-28 09:13:00 | 3076.98 | 3076.98 | 3071.39 | 3071.77 | 220.22 | 676948.01 | 3073.99 2014-03-28 09:14:00 | 3073.20 | 3077.21 | 3071.91 | 3074.30 | 269.51 | 828510.00 | 3074.13 2014-03-28 09:15:00 | 3074.44 | 3082.97 | 3073.73 | 3081.79 | 295.26 | 908287.96 | 3076.26 2014-03-28 09:16:00 | 3078.00 | 3088.57 | 3078.00 | 3084.61 | 212.92 | 656418.80 | 3082.99 2014-03-28 09:17:00 | 3086.48 | 3094.00 | 3082.92 | 3090.34 | 383.74 | 1185326.04 | 3088.89 2014-03-28 09:18:00 | 3091.62 | 3092.57 | 3084.59 | 3088.88 | 304.98 | 941738.40 | 3087.83 2014-03-28 09:19:00 | 3090.64 | 3097.00 | 3085.88 | 3092.01 | 376.67 | 1164300.35 | 3091.04 2014-03-28 09:20:00 | 3093.11 | 3097.47 | 3092.32 | 3093.83 | 261.80 | 810186.38 | 3094.72 2014-03-28 09:21:00 | 3096.41 | 3097.00 | 3092.01 | 3093.96 | 314.53 | 973347.87 | 3094.57 2014-03-28 09:22:00 | 3093.32 | 3095.65 | 3090.00 | 3090.00 | 294.91 | 912150.06 | 3092.95 2014-03-28 09:23:00 | 3090.00 | 3092.10 | 3088.10 | 3089.00 | 248.69 | 768466.13 | 3090.08 2014-03-28 09:24:00 | 3089.00 | 3089.71 | 3082.61 | 3084.92 | 236.52 | 729957.28 | 3086.25 2014-03-28 09:25:00 | 3084.92 | 3085.00 | 3081.00 | 3084.72 | 306.80 | 946002.54 | 3083.49 2014-03-28 09:26:00 | 3083.49 | 3084.13 | 3065.02 | 3074.19 | 180.43 | 554491.38 | 3073.22 2014-03-28 09:27:00 | 3072.81 | 3072.81 | 3066.32 | 3069.11 | 251.87 | 772836.69 | 3068.36 2014-03-28 09:28:00 | 3069.97 | 3079.23 | 3069.30 | 3070.51 | 225.57 | 693013.89 | 3072.29 2014-03-28 09:29:00 | 3070.00 | 3072.09 | 3068.00 | 3070.09 | 221.13 | 678864.65 | 3069.95 2014-03-28 09:30:00 | 3072.09 | 3072.09 | 3060.00 | 3060.93 | 295.37 | 905602.81 | 3065.99 2014-03-28 09:31:00 | 3061.78 | 3063.17 | 3050.02 | 3051.00 | 337.23 | 1030451.96 | 3055.68 2014-03-28 09:32:00 | 3051.44 | 3060.00 | 3046.08 | 3054.96 | 241.26 | 736308.83 | 3051.98 2014-03-28 09:33:00 | 3047.16 | 3060.00 | 3047.16 | 3055.19 | 249.34 | 761712.98 | 3054.98 2014-03-28 09:34:00 | 3056.13 | 3063.50 | 3051.16 | 3060.00 | 333.98 | 1021865.61 | 3059.65 2014-03-28 09:35:00 | 3062.95 | 3065.00 | 3053.10 | 3063.90 | 291.68 | 892959.82 | 3061.41 2014-03-28 09:36:00 | 3061.13 | 3067.00 | 3060.29 | 3066.36 | 282.17 | 864680.06 | 3064.43 2014-03-28 09:37:00 | 3066.92 | 3069.00 | 3065.42 | 3068.53 | 237.30 | 727903.73 | 3067.40 2014-03-28 09:38:00 | 3067.56 | 3068.95 | 3061.39 | 3066.20 | 240.46 | 736762.69 | 3063.93 2014-03-28 09:39:00 | 3064.55 | 3068.00 | 3063.00 | 3065.79 | 319.96 | 980822.91 | 3065.45 2014-03-28 09:40:00 | 3065.44 | 3067.62 | 3062.15 | 3062.59 | 315.64 | 966957.93 | 3063.47 2014-03-28 09:41:00 | 3062.63 | 3069.52 | 3061.82 | 3069.52 | 312.59 | 958328.89 | 3065.80 2014-03-28 09:42:00 | 3069.00 | 3075.00 | 3068.43 | 3072.92 | 212.35 | 652480.08 | 3072.69 2014-03-28 09:43:00 | 3073.29 | 3074.95 | 3062.00 | 3067.54 | 334.23 | 1026799.64 | 3072.17 2014-03-28 09:44:00 | 3067.42 | 3072.09 | 3066.74 | 3071.70 | 362.95 | 1114265.16 | 3070.04 2014-03-28 09:45:00 | 3071.93 | 3074.99 | 3067.96 | 3074.63 | 238.56 | 732617.31 | 3070.96 2014-03-28 09:46:00 | 3074.28 | 3074.79 | 3065.00 | 3065.68 | 291.56 | 895629.29 | 3071.84 2014-03-28 09:47:00 | 3072.69 | 3073.80 | 3066.06 | 3070.12 | 277.20 | 851042.82 | 3070.16 2014-03-28 09:48:00 | 3071.88 | 3071.88 | 3066.70 | 3066.75 | 309.50 | 949895.11 | 3069.14 2014-03-28 09:49:00 | 3067.31 | 3071.70 | 3066.92 | 3068.29 | 277.79 | 852515.71 | 3068.92 2014-03-28 09:50:00 | 3070.98 | 3075.00 | 3068.50 | 3070.60 | 205.60 | 631689.89 | 3072.45 2014-03-28 09:51:00 | 3071.63 | 3073.72 | 3068.70 | 3071.64 | 237.29 | 728865.22 | 3071.61 2014-03-28 09:52:00 | 3071.22 | 3072.97 | 3070.94 | 3071.97 | 274.81 | 844206.05 | 3071.98 2014-03-28 09:53:00 | 3071.62 | 3074.00 | 3071.46 | 3071.95 | 331.27 | 1017808.00 | 3072.48 2014-03-28 09:54:00 | 3072.44 | 3072.58 | 3068.15 | 3071.35 | 252.58 | 775467.75 | 3070.25 2014-03-28 09:55:00 | 3070.75 | 3071.75 | 3056.00 | 3060.49 | 343.00 | 1051917.01 | 3066.83 2014-03-28 09:56:00 | 3062.66 | 3065.00 | 3056.24 | 3056.71 | 246.31 | 753570.85 | 3059.50 2014-03-28 09:57:00 | 3058.54 | 3059.86 | 3055.00 | 3056.94 | 202.12 | 617870.19 | 3056.95 2014-03-28 09:58:00 | 3057.42 | 3060.35 | 3056.12 | 3059.41 | 290.65 | 888899.37 | 3058.30 2014-03-28 09:59:00 | 3058.71 | 3060.38 | 3050.99 | 3057.42 | 256.42 | 783945.86 | 3057.25 2014-03-28 10:00:00 | 3057.86 | 3060.40 | 3056.14 | 3060.02 | 308.02 | 942176.77 | 3058.83 2014-03-28 10:01:00 | 3059.84 | 3060.40 | 3049.78 | 3049.98 | 248.20 | 757797.61 | 3053.15 2014-03-28 10:02:00 | 3049.98 | 3055.36 | 3048.80 | 3049.54 | 227.07 | 692824.12 | 3051.19 2014-03-28 10:03:00 | 3049.73 | 3053.11 | 3035.51 | 3039.96 | 328.19 | 999706.17 | 3046.16 2014-03-28 10:04:00 | 3039.94 | 3040.00 | 3034.00 | 3034.00 | 272.68 | 828157.54 | 3037.15 2014-03-28 10:05:00 | 3034.96 | 3035.25 | 3027.10 | 3029.70 | 328.49 | 995628.61 | 3030.96 2014-03-28 10:06:00 | 3027.82 | 3037.96 | 3027.10 | 3034.67 | 219.18 | 664224.55 | 3030.51 2014-03-28 10:07:00 | 3032.20 | 3040.00 | 3031.18 | 3035.39 | 248.25 | 753860.02 | 3036.70 2014-03-28 10:08:00 | 3035.35 | 3043.00 | 3030.00 | 3037.24 | 281.50 | 854384.93 | 3035.09 2014-03-28 10:09:00 | 3036.63 | 3042.82 | 3035.57 | 3038.28 | 230.35 | 700129.88 | 3039.38 2014-03-28 10:10:00 | 3040.34 | 3046.68 | 3038.45 | 3041.21 | 312.71 | 950833.72 | 3040.67 2014-03-28 10:11:00 | 3040.04 | 3041.55 | 3036.06 | 3036.69 | 211.81 | 643365.57 | 3037.54 2014-03-28 10:12:00 | 3036.07 | 3039.58 | 3033.96 | 3034.31 | 227.29 | 689959.76 | 3035.62 2014-03-28 10:13:00 | 3034.66 | 3035.15 | 3032.00 | 3032.97 | 55.86 | 169483.92 | 3034.03 2014-03-28 10:14:00 | 3032.01 | 3042.00 | 3032.01 | 3036.33 | 212.22 | 644191.64 | 3035.49 2014-03-28 10:15:00 | 3035.39 | 3040.06 | 3034.56 | 3036.56 | 341.07 | 1035633.83 | 3036.43 2014-03-28 10:16:00 | 3037.61 | 3038.07 | 3032.06 | 3034.75 | 203.89 | 618980.68 | 3035.80 2014-03-28 10:17:00 | 3033.73 | 3040.17 | 3030.02 | 3033.61 | 301.12 | 913549.24 | 3033.87 2014-03-28 10:18:00 | 3033.10 | 3039.44 | 3030.05 | 3037.32 | 281.28 | 853677.90 | 3034.96 2014-03-28 10:19:00 | 3038.07 | 3039.00 | 3035.66 | 3039.00 | 225.51 | 684954.71 | 3037.43 2014-03-28 10:20:00 | 3035.99 | 3046.39 | 3033.82 | 3042.93 | 190.79 | 580017.67 | 3040.07 2014-03-28 10:21:00 | 3042.41 | 3045.00 | 3040.32 | 3040.92 | 294.26 | 895268.93 | 3042.48 2014-03-28 10:22:00 | 3041.03 | 3042.96 | 3040.04 | 3041.24 | 340.75 | 1036402.46 | 3041.56 2014-03-28 10:23:00 | 3040.60 | 3041.72 | 3035.07 | 3040.41 | 211.51 | 642539.52 | 3037.88 2014-03-28 10:24:00 | 3040.50 | 3041.11 | 3035.20 | 3037.59 | 239.23 | 726752.23 | 3037.89 2014-03-28 10:25:00 | 3036.62 | 3045.00 | 3035.45 | 3041.33 | 256.52 | 779451.46 | 3038.52 2014-03-28 10:26:00 | 3040.34 | 3044.70 | 3035.74 | 3038.34 | 259.95 | 790288.45 | 3040.19 2014-03-28 10:27:00 | 3037.55 | 3042.87 | 3036.43 | 3040.70 | 177.75 | 540101.35 | 3038.54 2014-03-28 10:28:00 | 3040.59 | 3042.83 | 3038.09 | 3042.74 | 216.78 | 658940.60 | 3039.73 2014-03-28 10:29:00 | 3041.29 | 3046.46 | 3041.16 | 3046.16 | 254.44 | 774582.10 | 3044.31 2014-03-28 10:30:00 | 3046.16 | 3056.05 | 3043.44 | 3053.80 | 182.33 | 555962.35 | 3049.14 2014-03-28 10:31:00 | 3048.25 | 3066.59 | 3048.09 | 3060.91 | 197.50 | 603584.26 | 3056.11 2014-03-28 10:32:00 | 3060.02 | 3067.90 | 3060.00 | 3060.00 | 248.80 | 762252.99 | 3063.67 2014-03-28 10:33:00 | 3062.93 | 3067.20 | 3060.00 | 3065.66 | 256.62 | 786124.62 | 3063.36 2014-03-28 10:34:00 | 3062.75 | 3067.95 | 3061.12 | 3062.70 | 203.66 | 624041.84 | 3064.17 2014-03-28 10:35:00 | 3062.94 | 3064.91 | 3058.17 | 3058.97 | 249.60 | 764160.21 | 3061.60 2014-03-28 10:36:00 | 3058.91 | 3059.95 | 3035.00 | 3055.47 | 146.48 | 447309.21 | 3053.70 2014-03-28 10:37:00 | 3055.25 | 3058.01 | 3053.09 | 3057.00 | 188.44 | 575776.50 | 3055.57 2014-03-28 10:38:00 | 3055.84 | 3056.95 | 3053.09 | 3054.80 | 225.66 | 689338.04 | 3054.74 2014-03-28 10:39:00 | 3054.11 | 3054.93 | 3045.04 | 3045.04 | 116.47 | 355544.48 | 3052.72 2014-03-28 10:40:00 | 3045.02 | 3046.14 | 3038.27 | 3038.35 | 212.58 | 646800.00 | 3042.62 2014-03-28 10:41:00 | 3039.01 | 3040.00 | 3033.00 | 3035.91 | 249.02 | 756281.49 | 3036.98 2014-03-28 10:42:00 | 3036.68 | 3039.96 | 3025.80 | 3026.10 | 244.99 | 742469.72 | 3030.65 2014-03-28 10:43:00 | 3025.03 | 3032.87 | 3025.00 | 3026.16 | 225.58 | 682747.05 | 3026.64 2014-03-28 10:44:00 | 3026.10 | 3030.00 | 3025.00 | 3026.08 | 290.96 | 880855.87 | 3027.38 2014-03-28 10:45:00 | 3026.08 | 3029.72 | 3020.02 | 3020.95 | 237.69 | 719211.78 | 3025.79 2014-03-28 10:46:00 | 3020.47 | 3026.00 | 3010.00 | 3010.00 | 238.30 | 719658.68 | 3020.02 2014-03-28 10:47:00 | 3009.00 | 3010.00 | 2980.00 | 2989.98 | 435.09 | 1302681.05 | 2994.06 2014-03-28 10:48:00 | 2985.71 | 2994.75 | 2981.00 | 2989.98 | 236.50 | 706525.74 | 2987.42 2014-03-28 10:49:00 | 2990.00 | 2998.00 | 2990.00 | 2990.00 | 318.28 | 952689.11 | 2993.22 2014-03-28 10:50:00 | 2990.00 | 2991.55 | 2963.04 | 2975.40 | 376.62 | 1121969.51 | 2979.08 2014-03-28 10:51:00 | 2967.80 | 2983.75 | 2960.00 | 2960.25 | 326.99 | 969780.28 | 2965.82 2014-03-28 10:52:00 | 2960.07 | 2979.41 | 2956.00 | 2970.17 | 276.43 | 818922.47 | 2962.54 2014-03-28 10:53:00 | 2970.17 | 2980.00 | 2953.00 | 2958.64 | 276.77 | 821943.65 | 2969.80 2014-03-28 10:54:00 | 2957.50 | 3008.47 | 2950.00 | 2975.00 | 348.51 | 1033276.71 | 2964.82 2014-03-28 10:55:00 | 2961.12 | 2985.00 | 2960.00 | 2976.90 | 316.03 | 940067.42 | 2974.61 2014-03-28 10:56:00 | 2976.87 | 2986.40 | 2966.00 | 2972.58 | 301.51 | 896639.74 | 2973.82 2014-03-28 10:57:00 | 2972.58 | 3026.00 | 2970.61 | 2973.48 | 286.48 | 852814.39 | 2976.83 2014-03-28 10:58:00 | 2972.58 | 2973.97 | 2970.00 | 2971.00 | 160.14 | 475970.97 | 2972.22 2014-03-28 10:59:00 | 2970.00 | 2973.23 | 2965.24 | 2966.22 | 213.78 | 634424.91 | 2967.68 2014-03-28 11:00:00 | 2967.15 | 2972.80 | 2966.00 | 2967.00 | 246.50 | 731700.64 | 2968.35 2014-03-28 11:01:00 | 2966.30 | 2974.00 | 2965.16 | 2968.67 | 269.97 | 801533.53 | 2968.99 2014-03-28 11:02:00 | 2969.93 | 2974.99 | 2968.00 | 2974.00 | 262.39 | 779220.23 | 2969.71 2014-03-28 11:03:00 | 2974.00 | 2985.63 | 2968.62 | 2984.27 | 238.74 | 710421.60 | 2975.77 2014-03-28 11:04:00 | 2987.00 | 2988.00 | 2980.00 | 2984.00 | 271.48 | 809505.09 | 2981.86 2014-03-28 11:05:00 | 2983.87 | 2990.00 | 2981.78 | 2986.56 | 256.38 | 765436.10 | 2985.59 2014-03-28 11:06:00 | 2985.62 | 2992.01 | 2985.62 | 2989.30 | 201.42 | 602228.29 | 2989.90 2014-03-28 11:07:00 | 2989.28 | 2990.00 | 2981.00 | 2982.71 | 246.01 | 734629.14 | 2986.24 2014-03-28 11:08:00 | 2981.03 | 2990.20 | 2979.39 | 2985.88 | 210.13 | 627113.21 | 2984.46 2014-03-28 11:09:00 | 2985.44 | 2990.00 | 2983.16 | 2988.72 | 265.72 | 793678.53 | 2986.86 2014-03-28 11:10:00 | 2988.36 | 2990.00 | 2985.15 | 2986.87 | 338.72 | 1012079.43 | 2987.97 2014-03-28 11:11:00 | 2986.97 | 2989.88 | 2982.06 | 2985.53 | 290.23 | 866937.07 | 2987.04 2014-03-28 11:12:00 | 2985.04 | 2989.84 | 2981.00 | 2989.04 | 170.40 | 508769.39 | 2985.79 2014-03-28 11:13:00 | 2989.94 | 2990.00 | 2987.28 | 2988.78 | 159.60 | 477012.04 | 2988.72 2014-03-28 11:14:00 | 2988.70 | 2990.00 | 2987.75 | 2989.96 | 82.78 | 247458.93 | 2989.43 2014-03-28 11:15:00 | 2990.00 | 2995.00 | 2989.96 | 2991.18 | 214.24 | 640742.19 | 2990.75 2014-03-28 11:16:00 | 2992.05 | 2996.95 | 2989.96 | 2993.54 | 210.31 | 629494.73 | 2993.25 2014-03-28 11:17:00 | 2993.03 | 3010.00 | 2993.03 | 3005.08 | 214.41 | 643970.71 | 3003.44 2014-03-28 11:18:00 | 3008.00 | 3018.80 | 3004.00 | 3008.95 | 288.28 | 867686.80 | 3009.92 2014-03-28 11:19:00 | 3008.50 | 3008.98 | 3000.00 | 3002.40 | 233.08 | 699627.10 | 3001.65 2014-03-28 11:20:00 | 3001.23 | 3009.25 | 3001.23 | 3008.65 | 200.20 | 601499.21 | 3004.45 2014-03-28 11:21:00 | 3008.95 | 3015.00 | 3005.52 | 3009.49 | 299.34 | 901102.08 | 3010.31 2014-03-28 11:22:00 | 3009.98 | 3012.80 | 3001.00 | 3004.55 | 198.13 | 595548.82 | 3005.83 2014-03-28 11:23:00 | 3001.04 | 3007.58 | 3000.20 | 3002.94 | 295.40 | 887115.71 | 3003.07 2014-03-28 11:24:00 | 3004.97 | 3007.61 | 3001.00 | 3007.61 | 162.46 | 488098.93 | 3004.43 2014-03-28 11:25:00 | 3007.61 | 3009.00 | 3005.97 | 3008.00 | 105.36 | 316962.88 | 3008.44 2014-03-28 11:26:00 | 3008.00 | 3009.00 | 3006.49 | 3008.24 | 146.55 | 440835.39 | 3008.07 2014-03-28 11:27:00 | 3008.00 | 3012.98 | 3008.00 | 3010.00 | 279.42 | 841395.73 | 3011.18 2014-03-28 11:28:00 | 3009.98 | 3012.88 | 3002.23 | 3004.83 | 343.37 | 1032760.40 | 3007.73 2014-03-28 11:29:00 | 3005.33 | 3010.00 | 3002.00 | 3003.62 | 280.50 | 843207.25 | 3006.14 2014-03-28 11:30:00 | 3003.00 | 3004.95 | 2990.00 | 2991.97 | 261.51 | 784254.02 | 2998.93 2014-03-28 11:31:00 | 2991.98 | 2992.00 | 2981.01 | 2983.16 | 263.04 | 785776.68 | 2987.27 2014-03-28 11:32:00 | 2984.57 | 2987.00 | 2981.01 | 2981.01 | 147.93 | 441553.36 | 2984.86 2014-03-28 11:33:00 | 2981.01 | 2986.99 | 2960.00 | 2985.02 | 243.20 | 724155.21 | 2977.66 2014-03-28 11:34:00 | 2985.02 | 2990.00 | 2982.34 | 2982.34 | 182.46 | 545150.46 | 2987.80 2014-03-28 11:35:00 | 2983.11 | 2999.00 | 2981.62 | 2997.61 | 281.96 | 842736.18 | 2988.83 2014-03-28 11:36:00 | 2998.53 | 3007.59 | 2997.00 | 3005.75 | 236.35 | 709799.33 | 3003.20 2014-03-28 11:37:00 | 3003.70 | 3012.88 | 3003.00 | 3010.73 | 210.47 | 633165.93 | 3008.36 2014-03-28 11:38:00 | 3013.00 | 3019.00 | 3009.55 | 3011.47 | 371.79 | 1120168.41 | 3012.88 2014-03-28 11:39:00 | 3015.00 | 3024.01 | 3015.00 | 3022.84 | 145.49 | 439118.16 | 3018.31 2014-03-28 11:40:00 | 3024.00 | 3032.98 | 3022.46 | 3030.68 | 227.58 | 688913.20 | 3027.17 2014-03-28 11:41:00 | 3032.64 | 3051.00 | 3025.00 | 3028.55 | 268.98 | 816045.55 | 3033.84 2014-03-28 11:42:00 | 3028.12 | 3044.00 | 3021.91 | 3021.95 | 237.02 | 717740.99 | 3028.20 2014-03-28 11:43:00 | 3022.12 | 3023.80 | 3016.00 | 3017.02 | 151.74 | 458156.35 | 3019.27 2014-03-28 11:44:00 | 3018.00 | 3033.36 | 3001.06 | 3016.40 | 308.38 | 930521.98 | 3017.43 2014-03-28 11:45:00 | 3017.41 | 3025.00 | 3013.57 | 3022.00 | 275.42 | 831798.75 | 3020.14 2014-03-28 11:46:00 | 3020.00 | 3024.36 | 3016.00 | 3021.82 | 266.56 | 804676.35 | 3018.70 2014-03-28 11:47:00 | 3023.15 | 3025.94 | 3017.97 | 3025.00 | 280.08 | 846543.30 | 3022.55 2014-03-28 11:48:00 | 3026.00 | 3034.07 | 3025.92 | 3033.51 | 159.65 | 483965.41 | 3031.36 2014-03-28 11:49:00 | 3033.51 | 3038.03 | 3030.00 | 3033.96 | 178.06 | 540244.06 | 3034.09 2014-03-28 11:50:00 | 3031.09 | 3038.07 | 3029.31 | 3032.54 | 292.53 | 887852.85 | 3035.11 2014-03-28 11:51:00 | 3033.05 | 3035.01 | 3021.00 | 3021.06 | 226.70 | 685928.92 | 3025.74 2014-03-28 11:52:00 | 3021.45 | 3024.02 | 3020.02 | 3021.10 | 197.85 | 597862.52 | 3021.80 2014-03-28 11:53:00 | 3021.10 | 3024.99 | 3020.00 | 3023.92 | 290.69 | 878710.91 | 3022.89 2014-03-28 11:54:00 | 3024.00 | 3029.85 | 3021.00 | 3025.76 | 200.11 | 605010.60 | 3023.34 2014-03-28 11:55:00 | 3027.38 | 3029.09 | 3021.00 | 3026.31 | 223.75 | 677037.95 | 3025.92 2014-03-28 11:56:00 | 3025.57 | 3039.66 | 3025.38 | 3038.11 | 250.29 | 759640.67 | 3035.01 2014-03-28 11:57:00 | 3039.22 | 3051.00 | 3037.90 | 3051.00 | 184.85 | 563055.60 | 3046.00 2014-03-28 11:58:00 | 3048.24 | 3068.00 | 3048.07 | 3065.00 | 395.99 | 1210988.04 | 3058.14 2014-03-28 11:59:00 | 3066.17 | 3070.00 | 3051.00 | 3051.21 | 207.97 | 636789.39 | 3062.00 2014-03-28 12:00:00 | 3051.02 | 3055.00 | 3043.78 | 3047.00 | 311.74 | 950494.66 | 3049.04 2014-03-28 12:01:00 | 3046.91 | 3067.34 | 3045.78 | 3054.73 | 331.04 | 1010061.06 | 3051.20 2014-03-28 12:02:00 | 3053.36 | 3058.71 | 3051.00 | 3054.85 | 283.18 | 864542.83 | 3053.00 2014-03-28 12:03:00 | 3056.36 | 3067.94 | 3054.37 | 3062.88 | 417.66 | 1277734.07 | 3059.27 2014-03-28 12:04:00 | 3062.85 | 3067.83 | 3056.11 | 3061.58 | 378.66 | 1159704.58 | 3062.62 2014-03-28 12:05:00 | 3062.98 | 3063.00 | 3043.00 | 3050.53 | 338.98 | 1033980.72 | 3050.24 2014-03-28 12:06:00 | 3051.49 | 3052.99 | 3044.77 | 3048.99 | 269.13 | 820977.07 | 3050.46 2014-03-28 12:07:00 | 3046.52 | 3048.27 | 3023.02 | 3033.27 | 343.44 | 1043527.31 | 3038.44 2014-03-28 12:08:00 | 3034.07 | 3049.50 | 3033.02 | 3049.50 | 340.03 | 1033699.44 | 3040.03 2014-03-28 12:09:00 | 3049.50 | 3050.98 | 3037.82 | 3046.02 | 360.50 | 1097834.01 | 3045.35 2014-03-28 12:10:00 | 3046.73 | 3048.28 | 3033.10 | 3041.00 | 292.55 | 888921.13 | 3038.57 2014-03-28 12:11:00 | 3043.70 | 3048.55 | 3041.02 | 3044.71 | 270.40 | 823067.85 | 3043.94 2014-03-28 12:12:00 | 3044.71 | 3048.65 | 3041.10 | 3048.24 | 219.55 | 668128.20 | 3043.16 2014-03-28 12:13:00 | 3046.80 | 3050.00 | 3045.38 | 3049.90 | 338.41 | 1031538.44 | 3048.19 2014-03-28 12:14:00 | 3050.00 | 3050.00 | 3047.02 | 3048.89 | 469.44 | 1431325.14 | 3049.01 2014-03-28 12:15:00 | 3048.36 | 3049.95 | 3042.00 | 3044.23 | 381.71 | 1162772.63 | 3046.19 2014-03-28 12:16:00 | 3043.99 | 3047.05 | 3041.08 | 3045.12 | 414.67 | 1261994.86 | 3043.39 2014-03-28 12:17:00 | 3047.00 | 3047.00 | 3042.31 | 3047.00 | 367.00 | 1117665.12 | 3045.41 2014-03-28 12:18:00 | 3047.00 | 3054.05 | 3047.00 | 3053.12 | 73.76 | 224852.77 | 3048.27 2014-03-28 12:19:00 | 3053.18 | 3054.96 | 3047.09 | 3049.76 | 423.98 | 1293016.64 | 3049.74 2014-03-28 12:20:00 | 3049.84 | 3050.00 | 3045.19 | 3050.00 | 283.30 | 863530.04 | 3048.08 2014-03-28 12:21:00 | 3050.00 | 3050.00 | 3045.20 | 3046.57 | 224.27 | 683642.15 | 3048.33 2014-03-28 12:22:00 | 3045.64 | 3050.00 | 3045.20 | 3047.89 | 325.33 | 991452.00 | 3047.48 2014-03-28 12:23:00 | 3046.11 | 3050.05 | 3042.00 | 3042.00 | 333.83 | 1017315.69 | 3047.43 2014-03-28 12:24:00 | 3041.99 | 3044.13 | 3033.00 | 3042.44 | 236.87 | 720110.58 | 3040.15 2014-03-28 12:25:00 | 3040.40 | 3042.69 | 3028.00 | 3031.54 | 458.08 | 1392007.48 | 3038.79 2014-03-28 12:26:00 | 3041.02 | 3041.91 | 3033.66 | 3041.31 | 472.92 | 1437264.84 | 3039.14 2014-03-28 12:27:00 | 3041.60 | 3042.94 | 3040.00 | 3040.13 | 324.29 | 986226.42 | 3041.16 2014-03-28 12:28:00 | 3041.52 | 3041.57 | 3036.58 | 3039.82 | 402.66 | 1223492.73 | 3038.54 2014-03-28 12:29:00 | 3039.01 | 3041.60 | 3037.00 | 3039.12 | 323.20 | 982197.17 | 3039.02 2014-03-28 12:30:00 | 3038.26 | 3041.72 | 3037.46 | 3040.00 | 293.62 | 892513.02 | 3039.65 2014-03-28 12:31:00 | 3040.00 | 3040.90 | 3037.23 | 3040.47 | 283.67 | 862056.99 | 3039.00 2014-03-28 12:32:00 | 3037.90 | 3040.67 | 3035.09 | 3037.12 | 393.95 | 1196609.56 | 3037.44 2014-03-28 12:33:00 | 3035.80 | 3038.72 | 3031.14 | 3031.14 | 424.90 | 1289779.78 | 3035.48 2014-03-28 12:34:00 | 3031.14 | 3035.00 | 3029.32 | 3031.99 | 360.42 | 1092980.44 | 3032.52 2014-03-28 12:35:00 | 3032.30 | 3034.64 | 3023.30 | 3023.33 | 326.48 | 988424.88 | 3027.57 2014-03-28 12:36:00 | 3023.30 | 3026.38 | 3021.02 | 3023.23 | 281.34 | 850560.46 | 3023.29 2014-03-28 12:37:00 | 3023.62 | 3025.22 | 3021.00 | 3023.75 | 433.00 | 1308777.61 | 3022.60 2014-03-28 12:38:00 | 3023.31 | 3028.66 | 3020.02 | 3028.66 | 195.49 | 591089.39 | 3023.57 2014-03-28 12:39:00 | 3028.92 | 3038.11 | 3020.00 | 3035.81 | 312.65 | 948235.33 | 3032.85 2014-03-28 12:40:00 | 3035.93 | 3035.93 | 3025.77 | 3030.84 | 491.69 | 1490633.77 | 3031.65 2014-03-28 12:41:00 | 3031.74 | 3038.97 | 3028.99 | 3038.90 | 364.41 | 1104980.82 | 3032.21 2014-03-28 12:42:00 | 3037.66 | 3040.97 | 3036.07 | 3037.06 | 367.81 | 1117329.07 | 3037.81 2014-03-28 12:43:00 | 3037.70 | 3044.00 | 3036.00 | 3039.76 | 275.81 | 838106.53 | 3038.71 2014-03-28 12:44:00 | 3041.05 | 3043.96 | 3038.06 | 3039.55 | 312.54 | 950442.15 | 3041.05 2014-03-28 12:45:00 | 3038.57 | 3042.89 | 3035.21 | 3039.08 | 339.60 | 1032340.00 | 3039.84 2014-03-28 12:46:00 | 3039.05 | 3042.97 | 3038.00 | 3042.94 | 356.97 | 1085037.87 | 3039.59 2014-03-28 12:47:00 | 3042.37 | 3042.37 | 3035.12 | 3037.73 | 316.85 | 962735.61 | 3038.45 2014-03-28 12:48:00 | 3035.53 | 3040.94 | 3035.20 | 3038.11 | 275.69 | 837259.97 | 3036.98 2014-03-28 12:49:00 | 3039.95 | 3040.99 | 3035.18 | 3038.58 | 414.70 | 1259977.05 | 3038.29 2014-03-28 12:50:00 | 3037.01 | 3040.46 | 3035.50 | 3036.38 | 356.88 | 1083776.12 | 3036.84 2014-03-28 12:51:00 | 3035.81 | 3036.70 | 3033.86 | 3034.74 | 272.08 | 825794.89 | 3035.08 2014-03-28 12:52:00 | 3034.10 | 3037.93 | 3033.20 | 3034.34 | 254.85 | 773418.98 | 3034.81 2014-03-28 12:53:00 | 3034.88 | 3035.61 | 3031.00 | 3031.38 | 468.78 | 1421746.79 | 3032.90 2014-03-28 12:54:00 | 3031.23 | 3039.19 | 3030.41 | 3032.82 | 260.99 | 792131.97 | 3035.12 2014-03-28 12:55:00 | 3034.22 | 3035.91 | 3031.23 | 3033.89 | 392.09 | 1189411.91 | 3033.53 2014-03-28 12:56:00 | 3034.44 | 3035.35 | 3031.58 | 3035.23 | 275.13 | 834657.54 | 3033.73 2014-03-28 12:57:00 | 3035.36 | 3040.61 | 3035.23 | 3040.61 | 161.56 | 490805.69 | 3037.97 2014-03-28 12:58:00 | 3042.05 | 3046.20 | 3040.00 | 3046.20 | 290.82 | 884816.75 | 3042.45 2014-03-28 12:59:00 | 3046.32 | 3056.73 | 3045.03 | 3056.73 | 236.26 | 721171.23 | 3052.40 2014-03-28 13:00:00 | 3055.75 | 3060.00 | 3052.94 | 3059.32 | 159.14 | 486414.73 | 3056.46 2014-03-28 13:01:00 | 3060.00 | 3073.00 | 3056.03 | 3062.26 | 326.12 | 999185.01 | 3063.85 2014-03-28 13:02:00 | 3061.17 | 3073.00 | 3057.55 | 3065.16 | 411.65 | 1260939.69 | 3063.11 2014-03-28 13:03:00 | 3065.35 | 3068.00 | 3065.00 | 3066.86 | 430.34 | 1319765.97 | 3066.83 2014-03-28 13:04:00 | 3066.46 | 3071.91 | 3057.91 | 3062.93 | 354.62 | 1086384.90 | 3063.54 2014-03-28 13:05:00 | 3061.10 | 3071.65 | 3057.69 | 3066.67 | 342.51 | 1049567.90 | 3064.32 2014-03-28 13:06:00 | 3067.03 | 3074.93 | 3066.27 | 3073.02 | 386.71 | 1187088.34 | 3069.72 2014-03-28 13:07:00 | 3073.16 | 3077.98 | 3072.83 | 3075.97 | 174.24 | 535806.51 | 3075.19 2014-03-28 13:08:00 | 3074.03 | 3077.99 | 3071.06 | 3075.41 | 395.23 | 1215370.05 | 3075.09 2014-03-28 13:09:00 | 3076.51 | 3078.00 | 3075.04 | 3076.00 | 193.49 | 595259.42 | 3076.39 2014-03-28 13:10:00 | 3078.00 | 3080.00 | 3076.39 | 3079.00 | 328.65 | 1011771.92 | 3078.57 2014-03-28 13:11:00 | 3079.00 | 3080.00 | 3061.89 | 3070.00 | 306.40 | 941932.99 | 3074.21 2014-03-28 13:12:00 | 3070.00 | 3082.00 | 3062.77 | 3081.99 | 341.94 | 1050844.62 | 3073.17 2014-03-28 13:13:00 | 3075.10 | 3082.00 | 3075.10 | 3082.00 | 276.77 | 852114.12 | 3078.79 2014-03-28 13:14:00 | 3080.16 | 3087.15 | 3077.20 | 3087.13 | 271.15 | 835721.54 | 3082.08 2014-03-28 13:15:00 | 3087.98 | 3088.00 | 3077.52 | 3081.00 | 316.01 | 974089.57 | 3082.46 2014-03-28 13:16:00 | 3083.98 | 3090.00 | 3083.00 | 3088.08 | 343.38 | 1059599.98 | 3085.78 2014-03-28 13:17:00 | 3087.61 | 3089.00 | 3080.52 | 3083.14 | 408.89 | 1260920.56 | 3083.79 2014-03-28 13:18:00 | 3083.38 | 3095.37 | 3080.57 | 3093.43 | 334.75 | 1034199.71 | 3089.47 2014-03-28 13:19:00 | 3090.35 | 3093.95 | 3090.35 | 3093.21 | 382.54 | 1182896.21 | 3092.26 2014-03-28 13:20:00 | 3091.77 | 3093.42 | 3078.00 | 3078.65 | 329.35 | 1016579.18 | 3086.66 2014-03-28 13:21:00 | 3078.66 | 3087.28 | 3078.66 | 3080.00 | 282.77 | 871872.53 | 3083.37 2014-03-28 13:22:00 | 3079.81 | 3087.28 | 3078.70 | 3087.28 | 363.68 | 1121531.49 | 3083.86 2014-03-28 13:23:00 | 3087.28 | 3092.91 | 3087.28 | 3089.75 | 267.38 | 826085.31 | 3089.61 2014-03-28 13:24:00 | 3089.77 | 3095.00 | 3089.77 | 3095.00 | 171.87 | 531353.05 | 3091.60 2014-03-28 13:25:00 | 3095.00 | 3099.00 | 3093.13 | 3096.58 | 296.32 | 917508.67 | 3096.31 2014-03-28 13:26:00 | 3095.25 | 3099.02 | 3093.17 | 3099.02 | 284.75 | 881743.22 | 3096.53 2014-03-28 13:27:00 | 3100.00 | 3109.46 | 3097.90 | 3108.18 | 424.07 | 1315908.79 | 3103.05 2014-03-28 13:28:00 | 3108.44 | 3120.00 | 3107.00 | 3120.00 | 361.15 | 1124936.73 | 3114.90 2014-03-28 13:29:00 | 3119.76 | 3122.55 | 3113.20 | 3117.00 | 295.64 | 921442.76 | 3116.82 2014-03-28 13:30:00 | 3116.75 | 3117.14 | 3102.94 | 3111.62 | 332.38 | 1034417.77 | 3112.14 2014-03-28 13:31:00 | 3112.10 | 3112.38 | 3090.00 | 3092.33 | 342.54 | 1063725.31 | 3105.44 2014-03-28 13:32:00 | 3095.85 | 3110.00 | 3090.02 | 3094.95 | 378.02 | 1170377.40 | 3096.06 2014-03-28 13:33:00 | 3092.55 | 3097.95 | 3092.03 | 3092.19 | 332.22 | 1028304.08 | 3095.28 2014-03-28 13:34:00 | 3092.03 | 3092.16 | 3080.00 | 3082.00 | 385.80 | 1190678.43 | 3086.23 2014-03-28 13:35:00 | 3083.31 | 3085.02 | 3079.00 | 3082.03 | 198.85 | 612908.55 | 3082.23 2014-03-28 13:36:00 | 3083.89 | 3084.00 | 3078.86 | 3078.86 | 172.96 | 533037.74 | 3081.94 2014-03-28 13:37:00 | 3078.82 | 3078.82 | 3072.76 | 3077.98 | 119.81 | 368479.85 | 3075.56 2014-03-28 13:38:00 | 3079.00 | 3080.00 | 3070.01 | 3072.40 | 144.46 | 444042.56 | 3073.75 2014-03-28 13:39:00 | 3073.98 | 3080.00 | 3070.50 | 3077.44 | 180.54 | 555347.49 | 3076.02 2014-03-28 13:40:00 | 3075.56 | 3086.98 | 3074.89 | 3084.87 | 259.95 | 800377.78 | 3078.98 2014-03-28 13:41:00 | 3081.01 | 3083.89 | 3073.00 | 3073.00 | 333.55 | 1026250.21 | 3076.77 2014-03-28 13:42:00 | 3071.26 | 3078.46 | 3069.00 | 3076.38 | 304.67 | 936320.68 | 3073.23 2014-03-28 13:43:00 | 3074.77 | 3081.97 | 3073.40 | 3078.58 | 276.36 | 850572.31 | 3077.78 2014-03-28 13:44:00 | 3078.97 | 3079.54 | 3070.00 | 3072.72 | 367.41 | 1129661.56 | 3074.65 2014-03-28 13:45:00 | 3072.72 | 3077.00 | 3070.00 | 3076.56 | 301.64 | 926781.63 | 3072.44 2014-03-28 13:46:00 | 3076.93 | 3082.87 | 3070.17 | 3082.68 | 347.40 | 1068184.25 | 3074.76 2014-03-28 13:47:00 | 3081.22 | 3084.92 | 3077.02 | 3079.79 | 338.06 | 1041422.35 | 3080.60 2014-03-28 13:48:00 | 3077.17 | 3084.92 | 3077.16 | 3082.41 | 407.12 | 1254202.01 | 3080.68 2014-03-28 13:49:00 | 3083.82 | 3086.00 | 3080.10 | 3084.13 | 300.97 | 928008.36 | 3083.39 2014-03-28 13:50:00 | 3085.68 | 3093.72 | 3083.18 | 3088.82 | 288.53 | 891350.48 | 3089.31 2014-03-28 13:51:00 | 3089.52 | 3098.29 | 3088.84 | 3093.69 | 215.65 | 667015.34 | 3093.07 2014-03-28 13:52:00 | 3093.82 | 3098.40 | 3092.98 | 3097.64 | 347.34 | 1075562.80 | 3096.57 2014-03-28 13:53:00 | 3096.82 | 3098.12 | 3092.00 | 3092.97 | 366.37 | 1134113.16 | 3095.58 2014-03-28 13:54:00 | 3092.00 | 3093.99 | 3090.00 | 3090.00 | 356.66 | 1102867.65 | 3092.24 2014-03-28 13:55:00 | 3090.00 | 3090.00 | 3078.04 | 3079.42 | 422.25 | 1301684.28 | 3082.72 2014-03-28 13:56:00 | 3078.84 | 3081.53 | 3073.06 | 3080.80 | 358.59 | 1103826.96 | 3078.23 2014-03-28 13:57:00 | 3080.11 | 3087.00 | 3080.02 | 3083.14 | 355.22 | 1095319.68 | 3083.51 2014-03-28 13:58:00 | 3083.37 | 3083.70 | 3080.00 | 3080.87 | 273.03 | 841344.30 | 3081.51 2014-03-28 13:59:00 | 3080.85 | 3082.40 | 3073.10 | 3073.96 | 120.88 | 372217.50 | 3079.23 2014-03-28 14:00:00 | 3073.94 | 3080.49 | 3073.00 | 3076.26 | 275.18 | 846354.51 | 3075.66 2014-03-28 14:01:00 | 3074.44 | 3076.05 | 3073.00 | 3073.55 | 301.94 | 928434.60 | 3074.87 2014-03-28 14:02:00 | 3074.30 | 3077.99 | 3073.02 | 3077.99 | 324.48 | 998411.91 | 3076.94 2014-03-28 14:03:00 | 3077.24 | 3078.00 | 3072.01 | 3072.01 | 311.03 | 956285.89 | 3074.57 2014-03-28 14:04:00 | 3076.04 | 3076.84 | 3072.01 | 3073.55 | 203.20 | 624667.98 | 3074.21 2014-03-28 14:05:00 | 3073.98 | 3077.00 | 3073.14 | 3074.81 | 349.74 | 1075493.55 | 3075.10 2014-03-28 14:06:00 | 3074.32 | 3083.84 | 3073.80 | 3078.80 | 306.71 | 943688.40 | 3076.84 2014-03-28 14:07:00 | 3079.16 | 3083.87 | 3076.87 | 3080.67 | 255.76 | 787918.43 | 3080.65 2014-03-28 14:08:00 | 3081.06 | 3083.75 | 3076.02 | 3079.40 | 202.69 | 624168.17 | 3079.42 2014-03-28 14:09:00 | 3078.47 | 3080.00 | 3078.15 | 3079.67 | 192.27 | 591992.42 | 3078.96 2014-03-28 14:10:00 | 3079.72 | 3084.00 | 3079.04 | 3084.00 | 55.91 | 172206.19 | 3080.28 2014-03-28 14:11:00 | 3084.35 | 3087.00 | 3080.00 | 3083.33 | 189.60 | 584904.01 | 3084.94 2014-03-28 14:12:00 | 3085.63 | 3089.98 | 3085.40 | 3085.89 | 123.21 | 380460.74 | 3087.98 2014-03-28 14:13:00 | 3084.11 | 3085.00 | 3075.12 | 3079.72 | 161.30 | 497020.46 | 3081.34 2014-03-28 14:14:00 | 3079.66 | 3079.98 | 3075.20 | 3078.84 | 112.98 | 347673.93 | 3077.20 2014-03-28 14:15:00 | 3077.99 | 3080.00 | 3075.35 | 3079.41 | 161.64 | 497704.10 | 3079.15 2014-03-28 14:16:00 | 3079.00 | 3080.00 | 3076.06 | 3076.69 | 80.12 | 246650.74 | 3078.59 2014-03-28 14:17:00 | 3077.61 | 3080.00 | 3076.28 | 3077.80 | 159.62 | 491413.28 | 3078.59 2014-03-28 14:18:00 | 3079.00 | 3079.06 | 3075.00 | 3075.13 | 170.13 | 523518.36 | 3077.22 2014-03-28 14:19:00 | 3075.00 | 3075.00 | 3071.83 | 3074.98 | 163.97 | 504031.45 | 3073.85 2014-03-28 14:20:00 | 3074.11 | 3075.36 | 3072.83 | 3074.00 | 165.14 | 507692.02 | 3074.26 2014-03-28 14:21:00 | 3074.70 | 3075.38 | 3072.02 | 3072.02 | 103.87 | 319272.77 | 3073.68 2014-03-28 14:22:00 | 3070.31 | 3072.06 | 3060.00 | 3064.40 | 202.07 | 619789.11 | 3067.15 2014-03-28 14:23:00 | 3062.58 | 3078.77 | 3062.58 | 3078.00 | 199.04 | 611047.79 | 3070.01 2014-03-28 14:24:00 | 3076.05 | 3085.02 | 3075.12 | 3081.00 | 127.50 | 392841.82 | 3081.18 2014-03-28 14:25:00 | 3081.00 | 3085.38 | 3079.00 | 3085.38 | 116.18 | 358046.22 | 3081.85 2014-03-28 14:26:00 | 3082.15 | 3084.91 | 3080.00 | 3080.55 | 91.47 | 281946.26 | 3082.32 2014-03-28 14:27:00 | 3081.02 | 3085.75 | 3081.02 | 3085.00 | 139.67 | 430766.08 | 3084.19 2014-03-28 14:28:00 | 3085.00 | 3092.97 | 3085.00 | 3088.37 | 180.05 | 555718.19 | 3086.43 2014-03-28 14:29:00 | 3089.68 | 3099.99 | 3087.58 | 3099.09 | 236.74 | 732236.73 | 3092.95 2014-03-28 14:30:00 | 3099.09 | 3100.00 | 3085.01 | 3098.18 | 240.91 | 746119.87 | 3097.14 2014-03-28 14:31:00 | 3098.18 | 3099.98 | 3093.04 | 3094.54 | 155.40 | 481215.09 | 3096.68 2014-03-28 14:32:00 | 3093.00 | 3099.00 | 3092.29 | 3098.12 | 149.38 | 462544.09 | 3096.41 2014-03-28 14:33:00 | 3097.37 | 3097.37 | 3090.10 | 3091.34 | 170.18 | 526495.47 | 3093.76 2014-03-28 14:34:00 | 3090.49 | 3093.99 | 3086.62 | 3090.25 | 207.27 | 640557.99 | 3090.53 2014-03-28 14:35:00 | 3092.89 | 3099.00 | 3090.44 | 3092.01 | 114.47 | 354243.63 | 3094.56 2014-03-28 14:36:00 | 3091.06 | 3095.00 | 3090.00 | 3094.32 | 159.04 | 491815.36 | 3092.32 2014-03-28 14:37:00 | 3092.89 | 3095.00 | 3092.38 | 3092.46 | 94.55 | 292488.45 | 3093.41 2014-03-28 14:38:00 | 3092.44 | 3092.46 | 3088.55 | 3089.60 | 60.21 | 186076.03 | 3090.50 2014-03-28 14:39:00 | 3088.53 | 3091.00 | 3088.00 | 3091.00 | 44.85 | 138544.41 | 3088.99 2014-03-28 14:40:00 | 3090.99 | 3094.43 | 3089.73 | 3091.68 | 58.29 | 180187.74 | 3091.07 2014-03-28 14:41:00 | 3093.98 | 3094.00 | 3091.34 | 3093.00 | 102.69 | 317600.61 | 3092.75 2014-03-28 14:42:00 | 3092.90 | 3094.43 | 3091.52 | 3091.63 | 39.74 | 122870.78 | 3092.18 2014-03-28 14:43:00 | 3091.63 | 3092.00 | 3088.00 | 3090.27 | 79.04 | 244265.00 | 3090.44 2014-03-28 14:44:00 | 3089.00 | 3091.50 | 3089.00 | 3091.50 | 30.36 | 93811.30 | 3090.37 2014-03-28 14:45:00 | 3091.50 | 3095.00 | 3091.50 | 3095.00 | 74.51 | 230438.89 | 3092.64 2014-03-28 14:46:00 | 3094.19 | 3096.00 | 3089.90 | 3096.00 | 167.23 | 517325.27 | 3093.44 2014-03-28 14:47:00 | 3096.27 | 3098.98 | 3090.88 | 3093.65 | 132.16 | 408814.83 | 3093.24 2014-03-28 14:48:00 | 3092.57 | 3092.66 | 3090.00 | 3091.89 | 54.48 | 168413.89 | 3091.24 2014-03-28 14:49:00 | 3091.55 | 3094.29 | 3083.28 | 3085.76 | 170.58 | 526843.25 | 3088.52 2014-03-28 14:50:00 | 3085.02 | 3085.82 | 3081.00 | 3085.39 | 87.19 | 268919.74 | 3084.19 2014-03-28 14:51:00 | 3083.32 | 3085.25 | 3075.00 | 3077.90 | 86.42 | 266311.06 | 3081.66 2014-03-28 14:52:00 | 3077.83 | 3085.00 | 3075.03 | 3081.96 | 111.95 | 344571.25 | 3077.88 2014-03-28 14:53:00 | 3082.91 | 3085.76 | 3079.42 | 3083.86 | 113.02 | 348343.23 | 3082.08 2014-03-28 14:54:00 | 3080.29 | 3083.79 | 3079.91 | 3082.78 | 93.16 | 287088.44 | 3081.80 2014-03-28 14:55:00 | 3082.90 | 3085.00 | 3080.66 | 3081.14 | 113.55 | 350008.64 | 3082.31 2014-03-28 14:56:00 | 3081.14 | 3082.60 | 3080.00 | 3081.37 | 88.74 | 273447.65 | 3081.45 2014-03-28 14:57:00 | 3081.71 | 3085.75 | 3081.29 | 3082.59 | 115.18 | 355172.81 | 3083.53 2014-03-28 14:58:00 | 3081.09 | 3083.99 | 3081.09 | 3082.49 | 98.16 | 302562.97 | 3082.22 2014-03-28 14:59:00 | 3082.43 | 3082.45 | 3081.20 | 3081.55 | 67.12 | 206841.94 | 3081.81 2014-03-28 15:00:00 | 3082.00 | 3082.10 | 3080.10 | 3081.00 | 16.45 | 50690.24 | 3081.66 2014-03-28 15:01:00 | 3080.98 | 3080.98 | 3076.48 | 3078.73 | 27.22 | 83780.05 | 3078.11 2014-03-28 15:02:00 | 3076.29 | 3077.73 | 3071.88 | 3071.88 | 118.24 | 363528.88 | 3074.60 2014-03-28 15:03:00 | 3071.88 | 3074.97 | 3071.21 | 3073.02 | 39.73 | 122067.24 | 3072.73 2014-03-28 15:04:00 | 3073.89 | 3076.96 | 3072.00 | 3076.96 | 31.92 | 98082.68 | 3072.96 2014-03-28 15:05:00 | 3074.97 | 3077.04 | 3071.22 | 3077.03 | 125.92 | 387083.57 | 3074.02 2014-03-28 15:06:00 | 3077.03 | 3080.00 | 3074.18 | 3076.60 | 37.06 | 113972.40 | 3075.43 2014-03-28 15:07:00 | 3074.50 | 3074.50 | 3068.83 | 3069.45 | 73.90 | 227014.24 | 3071.75 2014-03-28 15:08:00 | 3070.45 | 3076.00 | 3068.87 | 3070.95 | 46.13 | 141617.64 | 3069.84 2014-03-28 15:09:00 | 3071.13 | 3076.00 | 3071.13 | 3071.91 | 66.02 | 202892.41 | 3073.15 2014-03-28 15:10:00 | 3071.95 | 3073.95 | 3069.00 | 3069.71 | 50.73 | 155836.52 | 3071.94 2014-03-28 15:11:00 | 3071.98 | 3072.00 | 3069.00 | 3071.86 | 70.09 | 215251.77 | 3071.03 2014-03-28 15:12:00 | 3071.84 | 3077.03 | 3069.29 | 3077.03 | 123.03 | 378019.00 | 3072.53 2014-03-28 15:13:00 | 3077.00 | 3083.96 | 3075.22 | 3077.10 | 38.50 | 118491.09 | 3078.01 2014-03-28 15:14:00 | 3077.10 | 3081.65 | 3050.01 | 3050.59 | 129.21 | 395676.49 | 3062.32 2014-03-28 15:15:00 | 3050.42 | 3069.24 | 3050.00 | 3053.64 | 73.02 | 222967.31 | 3053.47 2014-03-28 15:16:00 | 3054.56 | 3059.70 | 3050.00 | 3053.79 | 90.12 | 275127.81 | 3052.84 2014-03-28 15:17:00 | 3053.80 | 3054.00 | 3050.00 | 3051.66 | 79.80 | 243614.54 | 3052.85 2014-03-28 15:18:00 | 3050.00 | 3051.62 | 3035.10 | 3049.96 | 130.25 | 396845.07 | 3046.73 2014-03-28 15:19:00 | 3048.31 | 3051.66 | 3045.67 | 3050.00 | 53.94 | 164476.90 | 3049.31 2014-03-28 15:20:00 | 3050.00 | 3050.00 | 3035.87 | 3039.92 | 94.58 | 287976.67 | 3044.83 2014-03-28 15:21:00 | 3039.92 | 3041.56 | 3032.39 | 3032.39 | 98.88 | 300147.36 | 3035.56 2014-03-28 15:22:00 | 3032.43 | 3040.00 | 3030.00 | 3040.00 | 98.21 | 298005.55 | 3034.49 2014-03-28 15:23:00 | 3040.02 | 3048.85 | 3031.00 | 3035.83 | 98.18 | 298470.93 | 3039.98 2014-03-28 15:24:00 | 3035.83 | 3036.00 | 3028.00 | 3030.04 | 114.64 | 347610.68 | 3032.25 2014-03-28 15:25:00 | 3030.06 | 3036.00 | 3029.07 | 3035.25 | 110.30 | 334438.57 | 3032.16 2014-03-28 15:26:00 | 3031.24 | 3039.96 | 3031.24 | 3038.33 | 101.30 | 307487.09 | 3035.32 2014-03-28 15:27:00 | 3036.64 | 3046.66 | 3036.33 | 3046.35 | 60.92 | 185318.93 | 3042.20 2014-03-28 15:28:00 | 3046.62 | 3050.81 | 3043.45 | 3048.02 | 87.30 | 266185.84 | 3049.20 2014-03-28 15:29:00 | 3048.00 | 3049.46 | 3043.23 | 3043.23 | 65.23 | 198642.26 | 3045.21 2014-03-28 15:30:00 | 3042.87 | 3046.68 | 3039.98 | 3043.40 | 91.96 | 279704.14 | 3041.62 2014-03-28 15:31:00 | 3041.26 | 3046.65 | 3040.98 | 3046.00 | 69.84 | 212560.26 | 3043.53 2014-03-28 15:32:00 | 3046.42 | 3049.47 | 3043.00 | 3043.00 | 42.37 | 129118.43 | 3047.33 2014-03-28 15:33:00 | 3042.10 | 3045.63 | 3040.00 | 3040.10 | 34.16 | 103948.01 | 3043.06 2014-03-28 15:34:00 | 3040.62 | 3040.62 | 3040.00 | 3040.04 | 30.05 | 91365.24 | 3040.14 2014-03-28 15:35:00 | 3039.91 | 3049.00 | 3030.00 | 3036.33 | 49.75 | 151124.08 | 3037.73 2014-03-28 15:36:00 | 3036.37 | 3040.00 | 3027.15 | 3030.00 | 70.94 | 215290.37 | 3034.69 2014-03-28 15:37:00 | 3031.48 | 3035.00 | 3025.04 | 3025.32 | 106.97 | 324191.85 | 3030.74 2014-03-28 15:38:00 | 3026.02 | 3026.15 | 3019.96 | 3019.96 | 140.94 | 425996.15 | 3022.45 2014-03-28 15:39:00 | 3019.96 | 3023.24 | 3011.10 | 3011.10 | 117.45 | 354148.69 | 3015.37 2014-03-28 15:40:00 | 3014.20 | 3020.64 | 3000.00 | 3006.00 | 154.84 | 465612.51 | 3007.09 2014-03-28 15:41:00 | 3006.43 | 3025.01 | 3006.06 | 3013.50 | 151.98 | 458191.74 | 3014.90 2014-03-28 15:42:00 | 3013.50 | 3024.00 | 3008.00 | 3009.94 | 69.68 | 209983.90 | 3013.68 2014-03-28 15:43:00 | 3009.94 | 3009.94 | 3001.02 | 3003.00 | 109.05 | 327775.10 | 3005.79 2014-03-28 15:44:00 | 3003.68 | 3010.00 | 3002.89 | 3008.00 | 106.22 | 319277.55 | 3005.87 2014-03-28 15:45:00 | 3008.02 | 3016.26 | 3008.00 | 3010.00 | 70.93 | 213706.27 | 3012.96 2014-03-28 15:46:00 | 3010.00 | 3013.92 | 3003.50 | 3003.98 | 110.34 | 332107.37 | 3009.77 2014-03-28 15:47:00 | 3004.98 | 3009.77 | 2989.00 | 2990.00 | 195.08 | 585115.63 | 2999.42 2014-03-28 15:48:00 | 2995.99 | 3000.00 | 2988.00 | 2995.12 | 73.11 | 218884.31 | 2994.07 2014-03-28 15:49:00 | 2996.66 | 3000.00 | 2995.04 | 3000.00 | 77.27 | 231731.14 | 2999.02 2014-03-28 15:50:00 | 3002.21 | 3020.64 | 3002.21 | 3017.98 | 34.70 | 104404.92 | 3008.53 2014-03-28 15:51:00 | 3011.06 | 3026.04 | 3011.06 | 3019.98 | 125.57 | 378911.70 | 3017.61 2014-03-28 15:52:00 | 3017.41 | 3028.00 | 3017.00 | 3026.40 | 85.13 | 257211.09 | 3021.32 2014-03-28 15:53:00 | 3026.28 | 3026.28 | 3018.95 | 3021.88 | 92.73 | 280277.79 | 3022.61 2014-03-28 15:54:00 | 3021.22 | 3023.02 | 3016.30 | 3016.70 | 57.92 | 174845.13 | 3018.94 2014-03-28 15:55:00 | 3016.70 | 3020.00 | 3006.00 | 3006.00 | 70.08 | 211223.64 | 3013.99 2014-03-28 15:56:00 | 3008.35 | 3014.13 | 3001.12 | 3010.50 | 92.73 | 279125.26 | 3009.96 2014-03-28 15:57:00 | 3010.50 | 3018.00 | 3010.50 | 3018.00 | 73.14 | 220593.47 | 3016.04 2014-03-28 15:58:00 | 3018.63 | 3030.04 | 3018.63 | 3027.02 | 18.97 | 57350.88 | 3023.24 2014-03-28 15:59:00 | 3027.04 | 3037.02 | 3027.04 | 3033.95 | 83.95 | 254589.28 | 3032.70 2014-03-28 16:00:00 | 3030.00 | 3060.00 | 3030.00 | 3044.52 | 74.67 | 227052.37 | 3040.78 2014-03-28 16:01:00 | 3044.52 | 3044.52 | 3029.34 | 3037.33 | 70.53 | 214126.46 | 3036.01 2014-03-28 16:02:00 | 3037.12 | 3037.93 | 3030.63 | 3030.63 | 48.10 | 146059.45 | 3036.39 2014-03-28 16:03:00 | 3032.85 | 3034.98 | 3031.45 | 3032.72 | 36.83 | 111679.42 | 3032.46 2014-03-28 16:04:00 | 3030.12 | 3030.12 | 3020.00 | 3024.98 | 38.24 | 115693.44 | 3025.77 2014-03-28 16:05:00 | 3024.26 | 3024.98 | 3016.04 | 3016.06 | 55.80 | 168629.87 | 3021.88 2014-03-28 16:06:00 | 3013.31 | 3022.86 | 3011.12 | 3021.02 | 66.04 | 199143.65 | 3015.59 2014-03-28 16:07:00 | 3024.70 | 3025.54 | 3020.00 | 3025.54 | 32.05 | 96914.41 | 3023.66 2014-03-28 16:08:00 | 3025.54 | 3039.00 | 3023.22 | 3039.00 | 30.34 | 92011.87 | 3032.49 2014-03-28 16:09:00 | 3030.33 | 3040.00 | 3027.00 | 3027.00 | 40.35 | 122265.63 | 3029.98 2014-03-28 16:10:00 | 3027.00 | 3027.98 | 3027.00 | 3027.98 | 3.70 | 11185.01 | 3027.07 2014-03-28 16:11:00 | 3027.01 | 3034.94 | 3027.01 | 3029.23 | 48.01 | 145573.27 | 3032.21 2014-03-28 16:12:00 | 3030.00 | 3034.98 | 3030.00 | 3034.98 | 7.42 | 22491.80 | 3031.24 2014-03-28 16:13:00 | 3034.00 | 3034.99 | 3030.55 | 3033.50 | 24.41 | 74048.59 | 3033.54 2014-03-28 16:14:00 | . | . | . | . | . | . | . 2014-03-28 16:15:00 | . | . | . | . | . | . | . 2014-03-28 16:16:00 | . | . | . | . | . | . | . 2014-03-28 16:17:00 | . | . | . | . | . | . | . 2014-03-28 16:18:00 | . | . | . | . | . | . | . 2014-03-28 16:19:00 | 3030.13 | 3030.13 | 3030.13 | 3030.13 | 4.19 | 12693.21 | 3030.13 2014-03-28 16:20:00 | 3033.54 | 3033.81 | 3030.00 | 3030.00 | 13.49 | 40907.91 | 3032.91 2014-03-28 16:21:00 | 3030.62 | 3033.52 | 3030.00 | 3030.10 | 31.10 | 94265.75 | 3031.54 2014-03-28 16:22:00 | 3030.10 | 3036.07 | 3030.00 | 3032.00 | 36.31 | 110099.08 | 3032.28 2014-03-28 16:23:00 | 3036.04 | 3038.99 | 3032.02 | 3032.52 | 28.67 | 87053.07 | 3036.28 2014-03-28 16:24:00 | 3032.36 | 3037.54 | 3032.02 | 3032.02 | 16.80 | 50992.88 | 3035.11 2014-03-28 16:25:00 | 3033.98 | 3038.82 | 3033.98 | 3035.04 | 68.61 | 208345.98 | 3036.80 2014-03-28 16:26:00 | 3035.02 | 3038.00 | 3035.02 | 3036.00 | 9.06 | 27493.37 | 3036.26 2014-03-28 16:27:00 | 3037.24 | 3039.00 | 3036.00 | 3037.97 | 22.82 | 69324.23 | 3037.74 2014-03-28 16:28:00 | 3037.97 | 3044.58 | 3036.00 | 3044.55 | 28.07 | 85302.82 | 3038.82 2014-03-28 16:29:00 | 3044.58 | 3044.58 | 3035.98 | 3038.82 | 22.80 | 69280.98 | 3038.91 2014-03-28 16:30:00 | 3040.90 | 3044.58 | 3038.00 | 3044.57 | 51.91 | 157878.26 | 3041.68 2014-03-28 16:31:00 | 3044.58 | 3045.41 | 3037.84 | 3038.31 | 35.77 | 108758.35 | 3040.32 2014-03-28 16:32:00 | 3038.99 | 3040.09 | 3035.98 | 3035.98 | 17.57 | 53372.84 | 3038.42 2014-03-28 16:33:00 | 3035.43 | 3035.43 | 3031.61 | 3032.00 | 7.49 | 22710.53 | 3032.52 2014-03-28 16:34:00 | 3032.00 | 3035.00 | 3030.23 | 3035.00 | 31.53 | 95597.31 | 3031.85 2014-03-28 16:35:00 | 3031.65 | 3035.00 | 3030.47 | 3031.13 | 14.75 | 44745.24 | 3032.75 2014-03-28 16:36:00 | 3034.83 | 3040.00 | 3034.83 | 3039.24 | 37.80 | 114819.94 | 3037.48 2014-03-28 16:37:00 | 3040.00 | 3041.00 | 3038.00 | 3040.00 | 45.47 | 138211.54 | 3039.89 2014-03-28 16:38:00 | 3040.44 | 3045.02 | 3040.02 | 3040.07 | 24.97 | 76005.54 | 3044.48 2014-03-28 16:39:00 | 3044.98 | 3044.98 | 3037.00 | 3037.00 | 32.72 | 99484.59 | 3040.48 2014-03-28 16:40:00 | 3037.75 | 3037.81 | 3035.87 | 3035.87 | 25.28 | 76763.65 | 3036.54 2014-03-28 16:41:00 | 3035.84 | 3042.00 | 3035.84 | 3042.00 | 16.52 | 50189.87 | 3037.21 2014-03-28 16:42:00 | 3042.00 | 3043.11 | 3035.86 | 3036.56 | 65.28 | 198390.71 | 3038.93 2014-03-28 16:43:00 | 3036.59 | 3043.02 | 3036.57 | 3036.65 | 29.01 | 88254.80 | 3042.74 2014-03-28 16:44:00 | 3036.83 | 3043.00 | 3036.83 | 3037.32 | 38.02 | 115655.08 | 3041.87 2014-03-28 16:45:00 | 3037.50 | 3039.98 | 3037.20 | 3037.59 | 12.07 | 36684.55 | 3038.56 2014-03-28 16:46:00 | 3037.60 | 3039.73 | 3037.10 | 3037.10 | 43.12 | 131030.77 | 3038.61 2014-03-28 16:47:00 | 3037.10 | 3037.10 | 3031.01 | 3031.01 | 23.71 | 71990.14 | 3036.53 2014-03-28 16:48:00 | 3035.03 | 3035.03 | 3030.00 | 3030.00 | 24.78 | 75142.37 | 3032.99 2014-03-28 16:49:00 | 3030.00 | 3030.00 | 3028.00 | 3029.98 | 20.33 | 61574.69 | 3028.31 2014-03-28 16:50:00 | 3029.51 | 3029.98 | 3028.01 | 3029.97 | 22.59 | 68420.41 | 3029.46 2014-03-28 16:51:00 | 3029.97 | 3031.43 | 3029.97 | 3031.43 | 17.17 | 52035.85 | 3030.98 2014-03-28 16:52:00 | 3033.97 | 3037.00 | 3033.95 | 3035.03 | 15.92 | 48321.35 | 3035.26 2014-03-28 16:53:00 | 3037.00 | 3037.37 | 3034.02 | 3037.17 | 21.98 | 66720.01 | 3035.63 2014-03-28 16:54:00 | 3037.17 | 3038.00 | 3037.11 | 3037.25 | 3.65 | 11080.35 | 3037.38 2014-03-28 16:55:00 | 3037.25 | 3038.00 | 3034.35 | 3037.21 | 24.50 | 74416.40 | 3037.40 2014-03-28 16:56:00 | 3034.42 | 3037.29 | 3034.42 | 3035.00 | 43.08 | 130755.36 | 3035.39 2014-03-28 16:57:00 | 3035.01 | 3036.96 | 3032.19 | 3036.00 | 32.74 | 99324.24 | 3033.36 2014-03-28 16:58:00 | 3036.00 | 3037.00 | 3036.00 | 3036.02 | 34.04 | 103366.08 | 3036.43 2014-03-28 16:59:00 | 3036.02 | 3037.00 | 3036.02 | 3037.00 | 1.77 | 5386.81 | 3036.53 2014-03-28 17:00:00 | 3036.03 | 3037.00 | 3036.03 | 3036.04 | 0.29 | 892.69 | 3036.37 2014-03-28 17:01:00 | 3036.04 | 3036.04 | 3030.00 | 3030.59 | 24.17 | 73309.60 | 3033.71 2014-03-28 17:02:00 | 3030.59 | 3032.65 | 3030.59 | 3031.92 | 0.94 | 2853.01 | 3031.89 2014-03-28 17:03:00 | 3032.65 | 3032.68 | 3031.08 | 3032.65 | 0.28 | 848.86 | 3031.64 2014-03-28 17:04:00 | 3031.64 | 3035.85 | 3031.13 | 3035.00 | 38.98 | 118280.34 | 3034.23 2014-03-28 17:05:00 | 3035.00 | 3035.00 | 3030.40 | 3030.44 | 23.37 | 70874.98 | 3033.38 2014-03-28 17:06:00 | 3034.95 | 3034.95 | 3030.01 | 3031.00 | 6.70 | 20318.84 | 3031.31 2014-03-28 17:07:00 | 3031.22 | 3034.92 | 3030.00 | 3034.04 | 51.89 | 157280.60 | 3031.33 2014-03-28 17:08:00 | 3034.04 | 3034.04 | 3032.17 | 3032.17 | 11.75 | 35637.91 | 3033.27 2014-03-28 17:09:00 | 3032.97 | 3033.00 | 3032.05 | 3032.97 | 2.53 | 7658.05 | 3032.89 2014-03-28 17:10:00 | 3032.97 | 3032.97 | 3032.02 | 3032.02 | 5.72 | 17351.11 | 3032.88 2014-03-28 17:11:00 | 3032.04 | 3033.00 | 3031.18 | 3032.00 | 4.09 | 12388.88 | 3032.03 2014-03-28 17:12:00 | 3032.00 | 3034.76 | 3032.00 | 3034.73 | 2.41 | 7316.49 | 3033.37 2014-03-28 17:13:00 | 3034.73 | 3035.00 | 3032.06 | 3035.00 | 6.01 | 18239.70 | 3034.89 2014-03-28 17:14:00 | 3035.00 | 3038.12 | 3032.23 | 3038.12 | 25.33 | 76842.58 | 3034.26 2014-03-28 17:15:00 | 3035.12 | 3038.18 | 3035.12 | 3037.98 | 12.37 | 37571.35 | 3037.54 2014-03-28 17:16:00 | 3037.98 | 3038.20 | 3037.98 | 3038.20 | 4.14 | 12577.43 | 3038.03 2014-03-28 17:17:00 | 3038.21 | 3043.30 | 3038.20 | 3043.14 | 19.63 | 59716.46 | 3041.64 2014-03-28 17:18:00 | 3043.30 | 3047.50 | 3043.12 | 3047.50 | 12.91 | 39314.42 | 3045.50 2014-03-28 17:19:00 | 3046.76 | 3049.96 | 3046.75 | 3047.47 | 33.30 | 101531.43 | 3048.63 2014-03-28 17:20:00 | 3047.78 | 3050.00 | 3047.47 | 3049.91 | 17.19 | 52421.97 | 3049.21 2014-03-28 17:21:00 | 3049.96 | 3049.96 | 3047.47 | 3047.50 | 11.93 | 36376.96 | 3049.71 2014-03-28 17:22:00 | 3049.88 | 3049.91 | 3031.98 | 3037.83 | 27.20 | 82659.16 | 3038.83 2014-03-28 17:23:00 | 3037.72 | 3037.83 | 3033.57 | 3035.68 | 39.27 | 119211.21 | 3035.37 2014-03-28 17:24:00 | 3035.34 | 3037.94 | 3035.30 | 3037.90 | 48.59 | 147556.16 | 3036.57 2014-03-28 17:25:00 | 3037.94 | 3039.00 | 3037.94 | 3039.00 | 0.43 | 1309.78 | 3038.93 2014-03-28 17:26:00 | 3039.00 | 3039.00 | 3039.00 | 3039.00 | 0.18 | 553.10 | 3039.00 2014-03-28 17:27:00 | 3039.00 | 3039.00 | 3038.00 | 3038.96 | 7.30 | 22184.01 | 3038.07 2014-03-28 17:28:00 | 3038.96 | 3051.91 | 3038.96 | 3049.95 | 69.95 | 213188.17 | 3047.85 2014-03-28 17:29:00 | 3051.19 | 3051.19 | 3046.00 | 3046.00 | 11.69 | 35659.21 | 3049.62 2014-03-28 17:30:00 | 3047.03 | 3047.03 | 3037.96 | 3039.16 | 57.16 | 173846.24 | 3041.56 2014-03-28 17:31:00 | 3039.14 | 3043.00 | 3039.07 | 3039.19 | 19.27 | 58623.05 | 3041.56 2014-03-28 17:32:00 | 3039.19 | 3040.89 | 3039.11 | 3039.22 | 19.23 | 58451.39 | 3039.91 2014-03-28 17:33:00 | 3039.56 | 3040.83 | 3038.00 | 3038.03 | 46.70 | 141926.13 | 3039.43 2014-03-28 17:34:00 | 3038.03 | 3040.32 | 3038.00 | 3040.32 | 8.41 | 25555.84 | 3039.47 2014-03-28 17:35:00 | 3040.37 | 3040.45 | 3038.18 | 3039.57 | 2.54 | 7712.80 | 3040.13 2014-03-28 17:36:00 | 3039.13 | 3039.90 | 3037.19 | 3039.80 | 32.59 | 99022.88 | 3038.72 2014-03-28 17:37:00 | 3037.40 | 3039.80 | 3037.07 | 3039.80 | 14.05 | 42681.42 | 3038.90 2014-03-28 17:38:00 | 3039.80 | 3039.80 | 3037.47 | 3039.78 | 4.30 | 13074.94 | 3038.56 2014-03-28 17:39:00 | 3039.80 | 3039.80 | 3038.02 | 3038.81 | 37.05 | 112583.84 | 3039.03 2014-03-28 17:40:00 | 3038.53 | 3039.78 | 3037.60 | 3038.00 | 28.73 | 87298.29 | 3038.79 2014-03-28 17:41:00 | 3039.76 | 3046.97 | 3038.18 | 3044.80 | 29.80 | 90616.25 | 3040.41 2014-03-28 17:42:00 | 3044.78 | 3044.90 | 3040.15 | 3043.79 | 27.29 | 83024.54 | 3041.97 2014-03-28 17:43:00 | 3043.72 | 3043.72 | 3039.15 | 3042.93 | 16.46 | 50065.43 | 3041.46 2014-03-28 17:44:00 | 3042.00 | 3042.00 | 3038.91 | 3040.93 | 7.79 | 23671.62 | 3040.67 2014-03-28 17:45:00 | 3038.97 | 3041.00 | 3035.85 | 3037.34 | 55.07 | 167270.44 | 3037.25 2014-03-28 17:46:00 | 3037.72 | 3037.72 | 3030.00 | 3035.79 | 68.22 | 207001.36 | 3034.28 2014-03-28 17:47:00 | 3035.77 | 3035.77 | 3030.04 | 3034.11 | 21.78 | 66047.68 | 3032.35 2014-03-28 17:48:00 | 3030.74 | 3034.99 | 3030.56 | 3034.98 | 21.67 | 65697.67 | 3031.45 2014-03-28 17:49:00 | 3034.98 | 3034.98 | 3032.20 | 3034.80 | 3.85 | 11668.47 | 3033.13 2014-03-28 17:50:00 | 3032.24 | 3034.74 | 3031.60 | 3034.39 | 6.96 | 21113.80 | 3032.28 2014-03-28 17:51:00 | 3034.26 | 3034.36 | 3030.00 | 3030.00 | 45.70 | 138528.73 | 3031.33 2014-03-28 17:52:00 | 3033.95 | 3033.95 | 3028.00 | 3029.37 | 38.29 | 116014.84 | 3030.06 2014-03-28 17:53:00 | 3028.07 | 3032.70 | 3028.00 | 3032.70 | 21.30 | 64572.92 | 3031.02 2014-03-28 17:54:00 | 3030.37 | 3033.98 | 3030.37 | 3033.98 | 2.28 | 6926.13 | 3033.78 2014-03-28 17:55:00 | 3033.00 | 3034.99 | 3031.11 | 3031.11 | 25.76 | 78174.23 | 3034.36 2014-03-28 17:56:00 | 3031.82 | 3035.00 | 3031.82 | 3033.98 | 1.32 | 4008.51 | 3034.45 2014-03-28 17:57:00 | 3035.35 | 3038.31 | 3035.12 | 3038.31 | 34.95 | 106137.84 | 3036.76 2014-03-28 17:58:00 | 3037.39 | 3039.18 | 3035.00 | 3038.26 | 4.51 | 13681.24 | 3036.23 2014-03-28 17:59:00 | 3038.01 | 3038.31 | 3035.68 | 3038.31 | 2.80 | 8502.74 | 3036.69 2014-03-28 18:00:00 | 3035.75 | 3039.20 | 3035.65 | 3039.20 | 11.21 | 34031.91 | 3036.94 2014-03-28 18:01:00 | 3040.09 | 3040.09 | 3035.00 | 3035.81 | 7.13 | 21638.40 | 3036.12 2014-03-28 18:02:00 | 3035.01 | 3036.34 | 3034.93 | 3036.02 | 1.97 | 5968.26 | 3035.74 2014-03-28 18:03:00 | 3036.10 | 3036.10 | 3031.89 | 3036.00 | 7.99 | 24232.01 | 3034.31 2014-03-28 18:04:00 | 3036.00 | 3036.00 | 3032.59 | 3035.99 | 26.63 | 80786.13 | 3034.22 2014-03-28 18:05:00 | 3035.99 | 3035.99 | 3028.00 | 3031.29 | 20.10 | 60883.08 | 3029.01 2014-03-28 18:06:00 | 3029.18 | 3034.90 | 3029.18 | 3034.90 | 10.43 | 31597.40 | 3029.47 2014-03-28 18:07:00 | 3034.91 | 3034.91 | 3028.59 | 3028.59 | 20.59 | 62374.87 | 3029.97 2014-03-28 18:08:00 | 3030.43 | 3030.43 | 3028.67 | 3030.27 | 28.23 | 85525.29 | 3029.80 2014-03-28 18:09:00 | 3028.65 | 3028.67 | 3028.00 | 3028.00 | 1.17 | 3542.96 | 3028.17 2014-03-28 18:10:00 | 3029.52 | 3029.52 | 3028.35 | 3028.35 | 23.39 | 70832.19 | 3028.70 2014-03-28 18:11:00 | 3029.16 | 3034.71 | 3029.03 | 3030.46 | 8.60 | 26051.17 | 3029.91 2014-03-28 18:12:00 | 3029.97 | 3032.66 | 3028.48 | 3032.60 | 18.25 | 55282.13 | 3029.82 2014-03-28 18:13:00 | 3032.60 | 3032.60 | 3028.63 | 3032.25 | 2.84 | 8599.63 | 3029.10 2014-03-28 18:14:00 | 3031.39 | 3032.28 | 3028.00 | 3028.73 | 26.01 | 78798.53 | 3029.66 2014-03-28 18:15:00 | 3028.57 | 3031.09 | 3028.57 | 3030.54 | 7.20 | 21812.73 | 3029.97 2014-03-28 18:16:00 | 3029.00 | 3032.00 | 3028.95 | 3029.96 | 13.16 | 39878.10 | 3030.48 2014-03-28 18:17:00 | 3030.65 | 3031.87 | 3030.11 | 3030.11 | 13.28 | 40237.48 | 3030.84 2014-03-28 18:18:00 | 3031.08 | 3032.00 | 3031.06 | 3032.00 | 7.89 | 23918.97 | 3031.94 2014-03-28 18:19:00 | 3032.10 | 3032.66 | 3032.10 | 3032.66 | 0.47 | 1409.95 | 3032.16 2014-03-28 18:20:00 | . | . | . | . | . | . | . 2014-03-28 18:21:00 | 3032.66 | 3034.83 | 3032.66 | 3034.80 | 3.56 | 10815.90 | 3034.77 2014-03-28 18:22:00 | 3034.56 | 3041.23 | 3028.00 | 3036.14 | 12.60 | 38233.39 | 3033.67 2014-03-28 18:23:00 | 3039.52 | 3039.56 | 3031.28 | 3033.74 | 15.11 | 45832.25 | 3032.64 2014-03-28 18:24:00 | 3031.38 | 3037.87 | 3028.53 | 3030.45 | 16.07 | 48709.65 | 3030.90 2014-03-28 18:25:00 | 3030.38 | 3036.40 | 3030.38 | 3035.35 | 16.68 | 50604.88 | 3033.87 2014-03-28 18:26:00 | 3035.88 | 3036.00 | 3031.49 | 3035.97 | 23.66 | 71811.09 | 3034.87 2014-03-28 18:27:00 | 3036.45 | 3040.94 | 3030.97 | 3037.84 | 28.89 | 87799.68 | 3039.31 2014-03-28 18:28:00 | 3041.03 | 3042.00 | 3041.03 | 3042.00 | 4.12 | 12523.35 | 3041.86 2014-03-28 18:29:00 | 3042.00 | 3042.40 | 3037.91 | 3037.94 | 4.17 | 12689.64 | 3040.89 2014-03-28 18:30:00 | 3037.96 | 3042.00 | 3037.94 | 3040.39 | 14.11 | 42903.10 | 3040.40 2014-03-28 18:31:00 | 3038.54 | 3038.54 | 3036.20 | 3036.87 | 1.24 | 3768.98 | 3037.05 2014-03-28 18:32:00 | 3033.42 | 3040.07 | 3029.00 | 3039.70 | 22.38 | 67887.07 | 3033.65 2014-03-28 18:33:00 | 3037.16 | 3037.16 | 3031.98 | 3032.00 | 33.55 | 101837.26 | 3035.30 2014-03-28 18:34:00 | 3035.97 | 3035.99 | 3030.00 | 3035.99 | 16.91 | 51276.03 | 3031.75 2014-03-28 18:35:00 | 3033.65 | 3035.80 | 3030.67 | 3030.67 | 11.50 | 34864.53 | 3031.96 2014-03-28 18:36:00 | 3035.80 | 3035.80 | 3032.59 | 3035.80 | 9.58 | 29047.21 | 3033.33 2014-03-28 18:37:00 | 3035.80 | 3035.80 | 3032.61 | 3035.80 | 12.23 | 37111.11 | 3034.18 2014-03-28 18:38:00 | 3035.80 | 3035.80 | 3033.04 | 3035.78 | 0.56 | 1686.74 | 3033.70 2014-03-28 18:39:00 | 3034.31 | 3035.54 | 3032.89 | 3032.89 | 8.52 | 25855.01 | 3034.27 2014-03-28 18:40:00 | 3032.86 | 3032.90 | 3031.90 | 3032.47 | 5.94 | 18006.21 | 3032.37 2014-03-28 18:41:00 | 3033.39 | 3035.50 | 3033.39 | 3035.50 | 3.55 | 10769.45 | 3034.50 2014-03-28 18:42:00 | 3035.50 | 3035.50 | 3032.73 | 3033.55 | 17.16 | 52076.78 | 3034.60 2014-03-28 18:43:00 | 3033.00 | 3037.13 | 3032.92 | 3033.98 | 12.63 | 38326.20 | 3035.02 2014-03-28 18:44:00 | 3035.71 | 3036.22 | 3033.80 | 3034.90 | 32.36 | 98212.21 | 3034.80 2014-03-28 18:45:00 | 3034.90 | 3034.90 | 3033.50 | 3034.69 | 0.77 | 2339.20 | 3033.98 2014-03-28 18:46:00 | 3033.77 | 3035.47 | 3033.70 | 3034.90 | 3.38 | 10256.98 | 3034.61 2014-03-28 18:47:00 | 3034.44 | 3034.88 | 3034.44 | 3034.50 | 1.41 | 4263.67 | 3034.64 2014-03-28 18:48:00 | 3034.76 | 3034.76 | 3034.50 | 3034.50 | 3.58 | 10869.66 | 3034.52 2014-03-28 18:49:00 | 3034.76 | 3034.76 | 3031.57 | 3033.98 | 17.88 | 54227.77 | 3032.87 2014-03-28 18:50:00 | 3033.98 | 3036.92 | 3032.02 | 3036.92 | 11.66 | 35369.11 | 3033.63 2014-03-28 18:51:00 | 3032.38 | 3036.70 | 3032.38 | 3036.63 | 2.48 | 7517.66 | 3033.76 2014-03-28 18:52:00 | 3036.63 | 3037.13 | 3033.16 | 3035.98 | 24.13 | 73211.06 | 3034.66 2014-03-28 18:53:00 | 3035.98 | 3036.00 | 3032.57 | 3034.96 | 6.43 | 19517.59 | 3033.98 2014-03-28 18:54:00 | 3032.60 | 3034.90 | 3032.00 | 3034.00 | 30.55 | 92670.33 | 3033.10 2014-03-28 18:55:00 | 3034.00 | 3034.00 | 3032.50 | 3034.00 | 0.39 | 1189.27 | 3033.84 2014-03-28 18:56:00 | 3034.00 | 3034.00 | 3031.00 | 3031.03 | 22.60 | 68535.56 | 3032.68 2014-03-28 18:57:00 | 3032.00 | 3033.97 | 3031.00 | 3033.49 | 20.17 | 61164.33 | 3032.29 2014-03-28 18:58:00 | 3032.24 | 3033.09 | 3031.92 | 3032.39 | 14.21 | 43085.02 | 3032.45 2014-03-28 18:59:00 | 3032.66 | 3032.66 | 3028.00 | 3028.00 | 34.97 | 105931.66 | 3028.96 2014-03-28 19:00:00 | 3029.23 | 3030.33 | 3028.31 | 3030.28 | 19.37 | 58672.51 | 3029.04 2014-03-28 19:01:00 | 3030.38 | 3031.00 | 3030.38 | 3030.97 | 0.18 | 533.44 | 3030.91 2014-03-28 19:02:00 | 3030.97 | 3031.00 | 3028.00 | 3031.00 | 3.96 | 11992.73 | 3030.00 2014-03-28 19:03:00 | 3029.22 | 3031.00 | 3029.22 | 3031.00 | 1.32 | 4011.89 | 3030.13 2014-03-28 19:04:00 | 3031.00 | 3031.00 | 3027.86 | 3027.86 | 17.76 | 53780.83 | 3028.20 2014-03-28 19:05:00 | 3027.78 | 3028.00 | 3022.00 | 3022.69 | 24.04 | 72689.15 | 3024.05 2014-03-28 19:06:00 | 3027.97 | 3031.56 | 3026.03 | 3031.51 | 10.08 | 30536.61 | 3028.52 2014-03-28 19:07:00 | 3029.64 | 3029.67 | 3020.00 | 3028.53 | 11.15 | 33745.56 | 3025.42 2014-03-28 19:08:00 | 3029.51 | 3029.51 | 3020.00 | 3023.55 | 17.64 | 53305.37 | 3021.16 2014-03-28 19:09:00 | 3023.55 | 3023.55 | 3020.00 | 3023.34 | 11.39 | 34395.31 | 3021.11 2014-03-28 19:10:00 | 3023.32 | 3023.34 | 3021.85 | 3023.34 | 6.74 | 20379.40 | 3022.31 2014-03-28 19:11:00 | 3023.34 | 3027.83 | 3021.78 | 3025.19 | 29.42 | 89005.92 | 3025.05 2014-03-28 19:12:00 | 3024.73 | 3027.70 | 3024.49 | 3026.80 | 3.57 | 10811.05 | 3025.76 2014-03-28 19:13:00 | 3026.80 | 3026.80 | 3025.28 | 3026.80 | 4.50 | 13600.47 | 3025.69 2014-03-28 19:14:00 | 3025.24 | 3026.80 | 3025.24 | 3026.80 | 20.12 | 60858.98 | 3025.25 2014-03-28 19:15:00 | 3026.80 | 3026.80 | 3022.00 | 3024.85 | 13.98 | 42274.19 | 3024.12 2014-03-28 19:16:00 | 3024.80 | 3024.92 | 3020.00 | 3024.89 | 5.09 | 15382.39 | 3020.30 2014-03-28 19:17:00 | 3024.92 | 3024.96 | 3024.92 | 3024.96 | 0.82 | 2465.33 | 3024.94 2014-03-28 19:18:00 | 3024.96 | 3026.70 | 3024.96 | 3026.70 | 2.00 | 6052.64 | 3026.32 2014-03-28 19:19:00 | 3026.70 | 3030.25 | 3026.70 | 3030.25 | 6.44 | 19512.78 | 3028.05 2014-03-28 19:20:00 | 3030.53 | 3032.60 | 3030.53 | 3032.28 | 1.61 | 4870.19 | 3032.50 2014-03-28 19:21:00 | 3030.30 | 3032.58 | 3030.30 | 3032.47 | 4.74 | 14370.88 | 3031.83 2014-03-28 19:22:00 | 3032.45 | 3032.45 | 3028.74 | 3029.73 | 0.75 | 2275.78 | 3030.33 2014-03-28 19:23:00 | 3029.73 | 3030.00 | 3028.74 | 3030.00 | 2.71 | 8201.44 | 3029.72 2014-03-28 19:24:00 | 3030.00 | 3032.50 | 3028.84 | 3032.50 | 28.07 | 85039.52 | 3029.66 2014-03-28 19:25:00 | 3032.49 | 3032.49 | 3028.42 | 3032.34 | 18.60 | 56384.21 | 3031.90 2014-03-28 19:26:00 | 3032.44 | 3032.49 | 3032.34 | 3032.49 | 0.19 | 582.22 | 3032.42 2014-03-28 19:27:00 | 3031.74 | 3031.74 | 3029.14 | 3030.93 | 23.34 | 70722.82 | 3029.98 2014-03-28 19:28:00 | 3030.46 | 3031.69 | 3028.63 | 3030.84 | 17.15 | 51983.06 | 3030.38 2014-03-28 19:29:00 | 3030.84 | 3030.84 | 3030.80 | 3030.80 | 0.22 | 654.66 | 3030.83 2014-03-28 19:30:00 | 3030.59 | 3030.79 | 3030.37 | 3030.74 | 11.53 | 34949.43 | 3030.39 2014-03-28 19:31:00 | 3030.74 | 3030.74 | 3026.67 | 3026.67 | 4.37 | 13244.23 | 3030.02 2014-03-28 19:32:00 | 3026.61 | 3028.86 | 3022.90 | 3022.90 | 2.59 | 7839.73 | 3024.59 2014-03-28 19:33:00 | 3022.90 | 3024.63 | 3020.00 | 3020.00 | 35.09 | 105987.59 | 3020.11 2014-03-28 19:34:00 | 3020.00 | 3024.48 | 3015.23 | 3015.33 | 14.46 | 43630.03 | 3017.92 2014-03-28 19:35:00 | 3015.36 | 3018.02 | 3010.98 | 3011.00 | 10.70 | 32240.34 | 3012.27 2014-03-28 19:36:00 | 3010.97 | 3020.00 | 3008.78 | 3019.97 | 95.99 | 288959.10 | 3010.34 2014-03-28 19:37:00 | 3015.17 | 3019.41 | 3008.78 | 3016.93 | 8.27 | 24928.41 | 3013.95 2014-03-28 19:38:00 | 3010.29 | 3016.98 | 3008.81 | 3010.04 | 8.18 | 24650.96 | 3013.56 2014-03-28 19:39:00 | 3015.98 | 3016.00 | 3010.01 | 3010.02 | 6.28 | 18920.67 | 3012.85 2014-03-28 19:40:00 | 3014.10 | 3014.10 | 3006.03 | 3008.03 | 23.75 | 71468.15 | 3009.06 2014-03-28 19:41:00 | 3009.95 | 3009.95 | 2999.97 | 3000.00 | 58.18 | 174768.94 | 3003.83 2014-03-28 19:42:00 | 2999.97 | 3008.00 | 2995.00 | 3008.00 | 15.44 | 46314.52 | 2999.06 2014-03-28 19:43:00 | 3003.28 | 3008.00 | 3003.27 | 3005.19 | 7.88 | 23682.01 | 3005.33 2014-03-28 19:44:00 | 3007.90 | 3008.00 | 2999.16 | 3001.17 | 1.66 | 4972.92 | 3002.97 2014-03-28 19:45:00 | 3001.00 | 3001.86 | 2995.00 | 2996.04 | 29.38 | 88059.01 | 2997.14 2014-03-28 19:46:00 | 3000.54 | 3000.59 | 2994.93 | 3000.38 | 13.34 | 39967.66 | 2996.75 2014-03-28 19:47:00 | 2998.49 | 3000.40 | 2996.46 | 2996.46 | 24.18 | 72510.21 | 2998.64 2014-03-28 19:48:00 | 2996.66 | 2998.93 | 2990.00 | 2996.46 | 17.01 | 50904.82 | 2992.99 2014-03-28 19:49:00 | 2997.05 | 2997.93 | 2993.57 | 2997.91 | 4.58 | 13711.78 | 2995.80 2014-03-28 19:50:00 | 2994.48 | 2997.96 | 2992.76 | 2995.23 | 18.92 | 56672.39 | 2995.37 2014-03-28 19:51:00 | 2993.32 | 2997.74 | 2993.32 | 2995.00 | 17.21 | 51566.76 | 2996.50 2014-03-28 19:52:00 | 2995.00 | 2995.00 | 2992.51 | 2992.51 | 11.47 | 34357.58 | 2994.65 2014-03-28 19:53:00 | 2992.51 | 2994.70 | 2992.51 | 2992.52 | 19.23 | 57587.16 | 2994.65 2014-03-28 19:54:00 | 2990.96 | 2992.51 | 2990.00 | 2991.24 | 3.47 | 10373.32 | 2992.02 2014-03-28 19:55:00 | 2991.20 | 2995.00 | 2991.12 | 2991.68 | 6.93 | 20739.62 | 2993.59 2014-03-28 19:56:00 | 2995.00 | 2995.78 | 2991.40 | 2995.78 | 5.96 | 17857.06 | 2995.65 2014-03-28 19:57:00 | 2995.67 | 2996.30 | 2991.12 | 2995.55 | 25.24 | 75575.49 | 2994.51 2014-03-28 19:58:00 | 2990.00 | 2995.25 | 2990.00 | 2990.00 | 9.51 | 28446.20 | 2992.76 2014-03-28 19:59:00 | 2990.12 | 2994.62 | 2990.12 | 2990.12 | 6.68 | 19994.18 | 2992.69 2014-03-28 20:00:00 | 2990.12 | 2993.65 | 2990.12 | 2991.89 | 5.29 | 15837.11 | 2992.09 2014-03-28 20:01:00 | 2990.50 | 2996.58 | 2989.26 | 2989.26 | 25.32 | 75732.05 | 2991.35 2014-03-28 20:02:00 | 2989.26 | 2991.27 | 2988.00 | 2988.11 | 16.25 | 48566.93 | 2988.55 2014-03-28 20:03:00 | 2988.09 | 2996.77 | 2988.09 | 2991.04 | 34.00 | 101709.32 | 2991.27 2014-03-28 20:04:00 | 2990.00 | 2996.22 | 2990.00 | 2995.93 | 4.47 | 13374.59 | 2990.74 2014-03-28 20:05:00 | 2996.13 | 2996.61 | 2988.00 | 2988.00 | 17.89 | 53520.48 | 2992.14 2014-03-28 20:06:00 | 2988.03 | 2994.53 | 2988.00 | 2991.98 | 20.31 | 60765.11 | 2991.59 2014-03-28 20:07:00 | 2992.41 | 2992.41 | 2988.01 | 2988.06 | 4.35 | 13001.84 | 2988.24 2014-03-28 20:08:00 | 2988.06 | 2988.06 | 2981.00 | 2981.49 | 11.43 | 34112.91 | 2984.77 2014-03-28 20:09:00 | 2981.03 | 2981.03 | 2978.00 | 2978.45 | 26.05 | 77614.70 | 2978.99 2014-03-28 20:10:00 | 2985.84 | 2988.09 | 2978.68 | 2980.82 | 9.78 | 29170.59 | 2983.29 2014-03-28 20:11:00 | 2989.00 | 2989.00 | 2979.00 | 2982.78 | 20.28 | 60500.85 | 2982.98 2014-03-28 20:12:00 | 2983.72 | 2984.97 | 2979.09 | 2983.00 | 8.41 | 25067.94 | 2980.73 2014-03-28 20:13:00 | 2979.43 | 2981.81 | 2979.43 | 2980.48 | 4.85 | 14458.30 | 2981.09 2014-03-28 20:14:00 | 2983.93 | 2983.93 | 2979.93 | 2980.41 | 28.17 | 83986.65 | 2981.53 2014-03-28 20:15:00 | 2980.51 | 2983.00 | 2980.00 | 2983.00 | 25.83 | 77014.45 | 2981.24 2014-03-28 20:16:00 | 2980.06 | 2983.90 | 2978.70 | 2978.72 | 8.33 | 24823.39 | 2981.07 2014-03-28 20:17:00 | 2980.00 | 2983.87 | 2978.70 | 2978.72 | 8.20 | 24439.52 | 2980.43 2014-03-28 20:18:00 | 2978.70 | 2978.70 | 2976.00 | 2978.64 | 5.07 | 15092.82 | 2978.06 2014-03-28 20:19:00 | 2976.45 | 2978.46 | 2970.73 | 2971.00 | 29.89 | 88973.84 | 2976.91 2014-03-28 20:20:00 | 2971.68 | 2977.24 | 2970.00 | 2971.00 | 22.59 | 67151.36 | 2972.61 2014-03-28 20:21:00 | 2970.98 | 2971.00 | 2963.34 | 2970.00 | 60.10 | 178459.29 | 2969.47 2014-03-28 20:22:00 | 2969.99 | 2969.99 | 2964.71 | 2969.00 | 13.59 | 40324.74 | 2967.02 2014-03-28 20:23:00 | 2966.55 | 2969.00 | 2965.28 | 2967.42 | 17.79 | 52785.04 | 2966.45 2014-03-28 20:24:00 | 2965.91 | 2969.00 | 2963.82 | 2964.57 | 9.88 | 29281.44 | 2964.91 2014-03-28 20:25:00 | 2965.00 | 2965.00 | 2965.00 | 2965.00 | 7.60 | 22539.93 | 2965.00 2014-03-28 20:26:00 | 2965.00 | 2965.00 | 2964.32 | 2964.99 | 10.98 | 32539.59 | 2964.88 2014-03-28 20:27:00 | 2964.99 | 2976.19 | 2964.99 | 2975.05 | 9.91 | 29458.36 | 2972.29 2014-03-28 20:28:00 | 2969.82 | 2974.17 | 2960.00 | 2961.03 | 48.61 | 143998.96 | 2962.39 2014-03-28 20:29:00 | 2972.58 | 2972.94 | 2961.06 | 2968.45 | 6.99 | 20754.93 | 2968.81 2014-03-28 20:30:00 | 2960.03 | 2968.72 | 2960.03 | 2966.89 | 14.46 | 42889.85 | 2966.92 2014-03-28 20:31:00 | 2965.94 | 2966.44 | 2965.89 | 2965.89 | 7.10 | 21058.46 | 2965.98 2014-03-28 20:32:00 | 2965.82 | 2969.87 | 2965.72 | 2968.55 | 11.68 | 34675.43 | 2968.02 2014-03-28 20:33:00 | 2969.99 | 2974.50 | 2965.72 | 2965.72 | 18.57 | 55204.58 | 2972.62 2014-03-28 20:34:00 | 2972.69 | 2973.73 | 2965.73 | 2973.73 | 10.55 | 31327.96 | 2970.04 2014-03-28 20:35:00 | . | . | . | . | . | . | . 2014-03-28 20:36:00 | 2972.95 | 2973.13 | 2965.92 | 2970.33 | 13.13 | 39005.53 | 2969.81 2014-03-28 20:37:00 | 2966.94 | 2972.39 | 2966.13 | 2970.00 | 18.39 | 54602.72 | 2968.51 2014-03-28 20:38:00 | 2974.84 | 2974.84 | 2971.13 | 2971.40 | 8.54 | 25377.88 | 2973.04 2014-03-28 20:39:00 | 2974.69 | 2974.84 | 2974.69 | 2974.69 | 1.56 | 4649.46 | 2974.71 2014-03-28 20:40:00 | 2971.47 | 2974.00 | 2966.01 | 2966.01 | 9.59 | 28473.91 | 2968.82 2014-03-28 20:41:00 | 2967.18 | 2967.18 | 2967.18 | 2967.18 | 16.77 | 49759.61 | 2967.18 2014-03-28 20:42:00 | 2968.56 | 2973.00 | 2966.49 | 2972.82 | 12.34 | 36654.27 | 2971.08 2014-03-28 20:43:00 | 2971.70 | 2974.00 | 2967.38 | 2972.56 | 19.16 | 56941.09 | 2971.41 2014-03-28 20:44:00 | 2968.83 | 2968.85 | 2967.41 | 2967.41 | 14.70 | 43627.23 | 2968.04 2014-03-28 20:45:00 | 2966.00 | 2966.00 | 2965.92 | 2966.00 | 13.27 | 39367.60 | 2965.99 2014-03-28 20:46:00 | 2966.00 | 2966.00 | 2961.66 | 2964.72 | 22.72 | 67340.69 | 2964.33 2014-03-28 20:47:00 | 2971.84 | 2971.84 | 2960.40 | 2962.02 | 49.60 | 147126.15 | 2966.19 2014-03-28 20:48:00 | 2963.19 | 2963.22 | 2960.88 | 2963.22 | 7.21 | 21352.52 | 2962.75 2014-03-28 20:49:00 | 2962.47 | 2963.22 | 2961.55 | 2963.22 | 17.58 | 52083.96 | 2962.35 2014-03-28 20:50:00 | 2963.22 | 2973.99 | 2963.22 | 2972.88 | 0.87 | 2566.65 | 2967.22 2014-03-28 20:51:00 | 2967.99 | 2974.00 | 2964.18 | 2974.00 | 12.61 | 37448.57 | 2969.75 2014-03-28 20:52:00 | 2970.02 | 2971.77 | 2970.02 | 2970.49 | 15.58 | 46289.23 | 2971.64 2014-03-28 20:53:00 | 2971.63 | 2973.50 | 2970.54 | 2971.98 | 17.67 | 52510.38 | 2971.89 2014-03-28 20:54:00 | 2973.49 | 2973.98 | 2973.49 | 2973.98 | 0.80 | 2378.99 | 2973.74 2014-03-28 20:55:00 | 2973.81 | 2973.92 | 2970.02 | 2972.19 | 29.12 | 86554.06 | 2972.83 2014-03-28 20:56:00 | 2970.80 | 2972.83 | 2970.15 | 2972.04 | 12.05 | 35821.29 | 2971.73 2014-03-28 20:57:00 | 2972.47 | 2972.78 | 2971.14 | 2972.78 | 5.44 | 16166.37 | 2971.76 2014-03-28 20:58:00 | 2972.76 | 2972.76 | 2971.02 | 2971.03 | 6.87 | 20420.10 | 2971.49 2014-03-28 20:59:00 | 2971.02 | 2972.78 | 2971.02 | 2972.27 | 7.68 | 22815.56 | 2971.55 2014-03-28 21:00:00 | 2971.00 | 2972.12 | 2971.00 | 2971.00 | 15.67 | 46578.90 | 2971.73 2014-03-28 21:01:00 | 2972.67 | 2974.04 | 2971.44 | 2974.00 | 25.59 | 76060.28 | 2972.38 2014-03-28 21:02:00 | 2974.85 | 2979.36 | 2974.85 | 2975.47 | 19.68 | 58544.92 | 2975.60 2014-03-28 21:03:00 | 2975.21 | 2985.91 | 2975.21 | 2975.73 | 0.85 | 2523.93 | 2976.33 2014-03-28 21:04:00 | 2975.80 | 2984.70 | 2975.80 | 2982.20 | 23.94 | 71346.50 | 2980.60 2014-03-28 21:05:00 | 2981.34 | 2983.07 | 2977.40 | 2983.05 | 11.72 | 34946.63 | 2982.30 2014-03-28 21:06:00 | 2983.82 | 2985.61 | 2983.05 | 2985.61 | 15.51 | 46290.67 | 2984.18 2014-03-28 21:07:00 | 2985.29 | 2985.83 | 2983.72 | 2985.80 | 16.19 | 48330.00 | 2985.18 2014-03-28 21:08:00 | 2987.46 | 2994.60 | 2987.46 | 2992.65 | 15.32 | 45804.66 | 2989.08 2014-03-28 21:09:00 | 2996.77 | 3008.00 | 2992.71 | 3007.97 | 22.64 | 68006.55 | 3003.42 2014-03-28 21:10:00 | 3007.63 | 3008.00 | 2998.94 | 2998.94 | 11.25 | 33825.08 | 3007.74 2014-03-28 21:11:00 | 2999.16 | 3006.77 | 2992.43 | 2993.61 | 43.42 | 130242.37 | 2999.39 2014-03-28 21:12:00 | 2996.33 | 3005.00 | 2993.85 | 3004.11 | 10.92 | 32733.59 | 2997.58 2014-03-28 21:13:00 | 3004.11 | 3004.13 | 2996.83 | 3004.13 | 17.76 | 53254.03 | 2998.88 2014-03-28 21:14:00 | 2998.15 | 3003.98 | 2998.15 | 2998.56 | 14.84 | 44521.44 | 3000.50 2014-03-28 21:15:00 | 2998.56 | 3001.68 | 2998.56 | 2999.02 | 15.51 | 46528.97 | 3000.13 2014-03-28 21:16:00 | 2999.02 | 3002.68 | 2999.02 | 3000.00 | 10.36 | 31092.20 | 3001.18 2014-03-28 21:17:00 | 3000.00 | 3002.11 | 3000.00 | 3002.11 | 0.28 | 825.19 | 3000.69 2014-03-28 21:18:00 | 3001.57 | 3001.57 | 2998.84 | 2999.92 | 16.49 | 49474.45 | 2999.91 2014-03-28 21:19:00 | 2999.92 | 2999.92 | 2999.91 | 2999.92 | 9.18 | 27530.18 | 2999.91 2014-03-28 21:20:00 | 2999.90 | 2999.92 | 2997.35 | 2998.24 | 20.53 | 61539.77 | 2998.28 2014-03-28 21:21:00 | 2999.89 | 2999.90 | 2997.55 | 2997.85 | 15.32 | 45921.51 | 2998.07 2014-03-28 21:22:00 | 2997.01 | 2999.59 | 2997.01 | 2997.22 | 10.19 | 30539.00 | 2998.43 2014-03-28 21:23:00 | 2998.41 | 2999.98 | 2997.40 | 2999.98 | 38.76 | 116235.27 | 2999.08 2014-03-28 21:24:00 | 2995.98 | 2999.91 | 2993.79 | 2997.54 | 11.94 | 35787.65 | 2998.04 2014-03-28 21:25:00 | 2999.91 | 3002.38 | 2998.43 | 3002.38 | 20.61 | 61833.35 | 3000.75 2014-03-28 21:26:00 | 3002.00 | 3002.00 | 3000.08 | 3000.08 | 17.52 | 52578.78 | 3001.41 2014-03-28 21:27:00 | 3001.97 | 3002.00 | 3000.54 | 3001.81 | 2.09 | 6265.00 | 3001.91 2014-03-28 21:28:00 | 3001.15 | 3002.00 | 3000.21 | 3000.21 | 13.08 | 39243.01 | 3001.38 2014-03-28 21:29:00 | 3002.00 | 3003.00 | 3000.28 | 3003.00 | 2.91 | 8739.49 | 3002.23 2014-03-28 21:30:00 | 3006.66 | 3006.66 | 3003.97 | 3004.09 | 14.39 | 43251.40 | 3005.87 2014-03-28 21:31:00 | 3004.14 | 3004.14 | 2998.82 | 3000.73 | 14.66 | 43984.13 | 2999.67 2014-03-28 21:32:00 | 3000.70 | 3003.00 | 2998.18 | 3002.97 | 5.78 | 17336.70 | 3001.51 2014-03-28 21:33:00 | 3002.90 | 3002.95 | 3001.24 | 3002.95 | 0.06 | 180.14 | 3002.36 2014-03-28 21:34:00 | 3001.76 | 3002.88 | 3001.50 | 3002.88 | 32.78 | 98396.77 | 3002.01 2014-03-28 21:35:00 | 3001.50 | 3002.95 | 3001.50 | 3001.50 | 13.15 | 39476.76 | 3002.03 2014-03-28 21:36:00 | 3001.50 | 3001.50 | 2998.12 | 2998.15 | 9.79 | 29366.82 | 2999.37 2014-03-28 21:37:00 | 2998.68 | 2999.18 | 2998.58 | 2999.18 | 30.44 | 91276.17 | 2998.86 2014-03-28 21:38:00 | 2998.12 | 2998.90 | 2998.10 | 2998.10 | 1.13 | 3378.96 | 2998.19 2014-03-28 21:39:00 | 2998.00 | 2998.00 | 2993.58 | 2997.78 | 26.56 | 79550.56 | 2995.58 2014-03-28 21:40:00 | 2993.58 | 2997.60 | 2993.58 | 2993.65 | 8.51 | 25493.53 | 2995.36 2014-03-28 21:41:00 | 2993.78 | 2997.53 | 2993.00 | 2993.74 | 6.76 | 20263.54 | 2996.68 2014-03-28 21:42:00 | 2993.60 | 2997.58 | 2990.29 | 2997.58 | 9.61 | 28758.00 | 2994.07 2014-03-28 21:43:00 | 2997.58 | 3001.00 | 2997.58 | 3001.00 | 21.98 | 65912.40 | 2999.15 2014-03-28 21:44:00 | 3001.00 | 3006.00 | 2998.15 | 3006.00 | 12.28 | 36855.55 | 3000.53 2014-03-28 21:45:00 | 3006.00 | 3006.00 | 3003.49 | 3003.56 | 4.75 | 14262.61 | 3005.82 2014-03-28 21:46:00 | 3004.53 | 3009.00 | 3003.57 | 3005.67 | 33.02 | 99206.08 | 3004.70 2014-03-28 21:47:00 | 3004.69 | 3010.00 | 3004.38 | 3010.00 | 4.16 | 12522.99 | 3007.44 2014-03-28 21:48:00 | 3010.00 | 3010.00 | 3005.85 | 3010.00 | 15.28 | 45946.71 | 3007.77 2014-03-28 21:49:00 | 3010.00 | 3010.00 | 3007.37 | 3007.37 | 7.83 | 23565.23 | 3008.46 2014-03-28 21:50:00 | 3009.00 | 3009.00 | 2976.00 | 3007.24 | 38.71 | 116087.98 | 2998.99 2014-03-28 21:51:00 | 2996.82 | 3006.91 | 2993.55 | 2999.98 | 16.39 | 49169.65 | 2999.43 2014-03-28 21:52:00 | 2999.98 | 3003.00 | 2994.02 | 2997.27 | 30.08 | 90199.14 | 2998.54 2014-03-28 21:53:00 | 3000.00 | 3003.00 | 3000.00 | 3000.04 | 4.89 | 14665.68 | 3000.34 2014-03-28 21:54:00 | 3000.49 | 3000.70 | 2994.66 | 3000.56 | 12.75 | 38224.30 | 2998.93 2014-03-28 21:55:00 | 3000.56 | 3000.56 | 2992.74 | 2993.07 | 9.84 | 29480.82 | 2997.24 2014-03-28 21:56:00 | 2999.92 | 2999.92 | 2996.47 | 2998.22 | 12.81 | 38416.10 | 2998.21 2014-03-28 21:57:00 | 2996.25 | 2999.03 | 2995.76 | 2998.14 | 10.32 | 30935.36 | 2997.03 2014-03-28 21:58:00 | 2998.01 | 2998.01 | 2995.00 | 2995.33 | 31.57 | 94595.87 | 2996.29 2014-03-28 21:59:00 | 2997.64 | 2997.64 | 2995.00 | 2997.04 | 1.33 | 3993.45 | 2995.84 2014-03-28 22:00:00 | 2997.03 | 2999.59 | 2995.23 | 2998.99 | 20.29 | 60815.30 | 2996.71 2014-03-28 22:01:00 | 2998.72 | 2999.91 | 2995.22 | 2995.22 | 15.78 | 47310.74 | 2997.96 2014-03-28 22:02:00 | 2997.88 | 2997.88 | 2992.98 | 2997.84 | 5.95 | 17821.59 | 2995.23 2014-03-28 22:03:00 | 2997.86 | 2999.94 | 2997.86 | 2999.21 | 36.80 | 110384.51 | 2999.33 2014-03-28 22:04:00 | 2996.22 | 2999.94 | 2991.22 | 2999.94 | 33.21 | 99481.53 | 2995.89 2014-03-28 22:05:00 | 2999.94 | 2999.96 | 2999.33 | 2999.33 | 1.27 | 3800.40 | 2999.53 2014-03-28 22:06:00 | 2999.91 | 2999.91 | 2996.29 | 2996.29 | 0.07 | 197.94 | 2999.03 2014-03-28 22:07:00 | 2995.22 | 2999.87 | 2995.01 | 2999.79 | 16.07 | 48137.93 | 2995.89 2014-03-28 22:08:00 | 2999.82 | 2999.84 | 2996.55 | 2996.64 | 20.78 | 62292.37 | 2998.00 2014-03-28 22:09:00 | 2997.04 | 3000.00 | 2996.88 | 3000.00 | 5.00 | 15004.85 | 2998.57 2014-03-28 22:10:00 | 3000.00 | 3001.30 | 2999.75 | 3000.24 | 15.28 | 45843.39 | 3000.42 2014-03-28 22:11:00 | 3000.25 | 3001.30 | 2999.75 | 3001.27 | 7.35 | 22049.20 | 3000.30 2014-03-28 22:12:00 | 3001.27 | 3001.30 | 3001.27 | 3001.30 | 1.09 | 3271.42 | 3001.30 2014-03-28 22:13:00 | 3004.69 | 3005.10 | 3001.78 | 3005.02 | 12.03 | 36143.67 | 3003.96 2014-03-28 22:14:00 | 3005.10 | 3014.06 | 3005.10 | 3012.46 | 37.99 | 114387.00 | 3011.13 2014-03-28 22:15:00 | 3012.44 | 3013.50 | 3005.49 | 3013.50 | 15.15 | 45625.48 | 3011.38 2014-03-28 22:16:00 | 3011.99 | 3017.02 | 3011.99 | 3017.02 | 31.60 | 95298.11 | 3015.67 2014-03-28 22:17:00 | 3017.02 | 3018.28 | 3016.04 | 3018.28 | 14.52 | 43800.46 | 3017.18 2014-03-28 22:18:00 | 3018.28 | 3018.89 | 3017.02 | 3017.40 | 32.17 | 97053.95 | 3017.38 2014-03-28 22:19:00 | 3017.05 | 3017.05 | 3013.93 | 3013.93 | 7.32 | 22051.36 | 3014.13 2014-03-28 22:20:00 | 3014.89 | 3014.89 | 3008.94 | 3008.94 | 12.67 | 38164.99 | 3011.76 2014-03-28 22:21:00 | 3014.89 | 3014.89 | 3009.01 | 3009.01 | 24.60 | 74057.23 | 3010.95 2014-03-28 22:22:00 | 3009.01 | 3009.01 | 3008.00 | 3008.98 | 2.36 | 7092.09 | 3008.95 2014-03-28 22:23:00 | 3008.95 | 3014.81 | 3008.93 | 3010.26 | 22.22 | 66903.43 | 3010.68 2014-03-28 22:24:00 | 3010.21 | 3013.90 | 3010.21 | 3011.00 | 17.92 | 53963.98 | 3012.22 2014-03-28 22:25:00 | 3011.00 | 3014.31 | 3011.00 | 3014.00 | 18.23 | 54907.19 | 3012.74 2014-03-28 22:26:00 | 3012.99 | 3017.05 | 3012.68 | 3017.02 | 8.62 | 25992.08 | 3015.67 2014-03-28 22:27:00 | 3017.04 | 3021.10 | 3017.04 | 3021.10 | 42.39 | 128015.44 | 3019.94 2014-03-28 22:28:00 | 3021.64 | 3025.00 | 3021.64 | 3025.00 | 8.03 | 24284.23 | 3024.94 2014-03-28 22:29:00 | 3022.56 | 3025.06 | 3022.53 | 3025.06 | 35.50 | 107370.62 | 3024.18 2014-03-28 22:30:00 | 3025.02 | 3025.06 | 3022.90 | 3025.00 | 22.58 | 68295.53 | 3024.60 2014-03-28 22:31:00 | 3024.42 | 3025.00 | 3023.21 | 3025.00 | 15.83 | 47869.99 | 3024.39 2014-03-28 22:32:00 | 3025.61 | 3027.00 | 3016.87 | 3026.97 | 45.59 | 137967.37 | 3026.33 2014-03-28 22:33:00 | 3025.57 | 3026.93 | 3019.14 | 3025.00 | 17.67 | 53430.98 | 3024.17 2014-03-28 22:34:00 | 3025.00 | 3025.00 | 3019.39 | 3019.76 | 27.60 | 83369.33 | 3020.74 2014-03-28 22:35:00 | 3019.76 | 3024.73 | 3009.01 | 3011.75 | 33.13 | 99982.14 | 3018.06 2014-03-28 22:36:00 | 3014.97 | 3014.97 | 3010.78 | 3014.95 | 10.96 | 33003.12 | 3012.33 2014-03-28 22:37:00 | 3014.95 | 3019.99 | 3009.91 | 3015.63 | 9.70 | 29195.18 | 3011.05 2014-03-28 22:38:00 | 3014.95 | 3014.95 | 3009.22 | 3012.58 | 9.36 | 28200.99 | 3011.96 2014-03-28 22:39:00 | 3010.84 | 3011.91 | 3008.00 | 3009.68 | 10.35 | 31160.20 | 3010.36 2014-03-28 22:40:00 | 3009.63 | 3012.00 | 3008.62 | 3012.00 | 14.16 | 42616.41 | 3009.63 2014-03-28 22:41:00 | 3011.97 | 3012.00 | 3011.00 | 3011.00 | 13.27 | 39968.43 | 3011.03 2014-03-28 22:42:00 | 3011.00 | 3013.98 | 3005.45 | 3007.70 | 18.64 | 56058.50 | 3007.59 2014-03-28 22:43:00 | 3006.30 | 3012.31 | 3006.30 | 3011.01 | 27.50 | 82744.23 | 3008.88 2014-03-28 22:44:00 | 3007.72 | 3011.27 | 3005.56 | 3005.56 | 10.72 | 32232.64 | 3007.62 2014-03-28 22:45:00 | 3005.93 | 3011.15 | 3005.90 | 3006.82 | 26.06 | 78382.30 | 3007.30 2014-03-28 22:46:00 | 3007.68 | 3007.68 | 3000.00 | 3000.00 | 25.04 | 75198.05 | 3002.88 2014-03-28 22:47:00 | 2999.78 | 2999.79 | 2976.00 | 2993.93 | 17.23 | 51509.59 | 2989.01 2014-03-28 22:48:00 | 2993.67 | 2993.98 | 2988.44 | 2993.98 | 22.83 | 68285.97 | 2991.46 2014-03-28 22:49:00 | 2993.98 | 2993.98 | 2988.90 | 2993.94 | 22.55 | 67459.26 | 2991.01 2014-03-28 22:50:00 | 2993.94 | 2993.98 | 2992.04 | 2993.98 | 30.26 | 90595.44 | 2993.70 2014-03-28 22:51:00 | 2993.98 | 2997.66 | 2992.04 | 2997.66 | 32.33 | 96779.35 | 2993.85 2014-03-28 22:52:00 | 2995.07 | 3001.41 | 2994.60 | 2999.26 | 10.04 | 30105.40 | 2997.35 2014-03-28 22:53:00 | 2998.50 | 3015.10 | 2995.96 | 3015.10 | 36.45 | 109387.48 | 3001.03 2014-03-28 22:54:00 | 3015.68 | 3019.04 | 2995.00 | 3019.04 | 19.41 | 58419.37 | 3009.45 2014-03-28 22:55:00 | 3019.06 | 3019.06 | 2998.94 | 3011.25 | 26.53 | 79808.40 | 3007.78 2014-03-28 22:56:00 | 3013.89 | 3018.96 | 3003.43 | 3009.54 | 5.22 | 15716.72 | 3013.75 2014-03-28 22:57:00 | 3016.95 | 3016.95 | 3009.79 | 3010.05 | 4.04 | 12162.90 | 3012.86 2014-03-28 22:58:00 | 3015.93 | 3021.24 | 3005.28 | 3021.18 | 23.07 | 69533.66 | 3014.29 2014-03-28 22:59:00 | 3021.18 | 3021.18 | 3015.97 | 3016.31 | 9.63 | 29095.43 | 3021.02 2014-03-28 23:00:00 | 3017.13 | 3019.91 | 3016.20 | 3019.91 | 8.00 | 24132.32 | 3017.29 2014-03-28 23:01:00 | 3019.91 | 3019.92 | 3017.78 | 3019.92 | 21.60 | 65191.92 | 3018.14 2014-03-28 23:02:00 | 3018.60 | 3019.88 | 3017.87 | 3018.21 | 10.16 | 30665.84 | 3018.89 2014-03-28 23:03:00 | 3018.43 | 3020.04 | 3016.00 | 3016.00 | 30.86 | 93167.95 | 3019.44 2014-03-28 23:04:00 | 3019.84 | 3019.84 | 3016.12 | 3019.68 | 3.39 | 10244.90 | 3018.53 2014-03-28 23:05:00 | 3019.68 | 3019.68 | 3016.57 | 3017.76 | 29.85 | 90105.27 | 3018.30 2014-03-28 23:06:00 | 3016.83 | 3016.85 | 3012.39 | 3012.39 | 16.75 | 50509.82 | 3016.05 2014-03-28 23:07:00 | 3011.33 | 3011.33 | 3006.08 | 3009.76 | 27.90 | 83960.04 | 3009.21 2014-03-28 23:08:00 | 3009.78 | 3017.97 | 3007.54 | 3012.84 | 7.65 | 23071.42 | 3014.69 2014-03-28 23:09:00 | 3014.04 | 3018.03 | 3012.52 | 3016.00 | 33.39 | 100657.84 | 3014.79 2014-03-28 23:10:00 | 3015.24 | 3017.94 | 3008.78 | 3009.96 | 17.24 | 51931.84 | 3013.16 2014-03-28 23:11:00 | 3009.96 | 3018.03 | 3009.96 | 3011.43 | 40.94 | 123401.06 | 3014.12 2014-03-28 23:12:00 | 3012.00 | 3013.43 | 3003.28 | 3004.98 | 42.00 | 126358.81 | 3008.83 2014-03-28 23:13:00 | 3005.00 | 3018.00 | 3001.18 | 3002.06 | 36.74 | 110404.38 | 3005.10 2014-03-28 23:14:00 | 3002.06 | 3003.68 | 2999.96 | 3001.00 | 26.24 | 78746.73 | 3000.90 2014-03-28 23:15:00 | 3005.74 | 3005.74 | 2999.00 | 3001.86 | 29.85 | 89658.59 | 3003.24 2014-03-28 23:16:00 | 3003.54 | 3003.54 | 2999.00 | 3000.04 | 19.77 | 59352.05 | 3001.97 2014-03-28 23:17:00 | 3000.04 | 3002.75 | 2999.00 | 2999.02 | 17.47 | 52383.91 | 2999.37 2014-03-28 23:18:00 | 2999.04 | 3002.92 | 2999.02 | 3002.80 | 18.95 | 56866.97 | 3001.21 2014-03-28 23:19:00 | 3000.16 | 3003.24 | 3000.13 | 3003.24 | 15.81 | 47468.59 | 3001.87 2014-03-28 23:20:00 | 3001.43 | 3005.28 | 3001.05 | 3001.19 | 19.66 | 59022.15 | 3002.60 2014-03-28 23:21:00 | 3001.19 | 3005.07 | 3001.19 | 3001.20 | 17.71 | 53193.34 | 3003.07 2014-03-28 23:22:00 | 3001.20 | 3005.12 | 3001.20 | 3005.00 | 10.20 | 30626.06 | 3003.44 2014-03-28 23:23:00 | 3005.00 | 3005.14 | 3004.63 | 3004.63 | 3.04 | 9129.00 | 3004.94 2014-03-28 23:24:00 | 3004.63 | 3008.01 | 3004.63 | 3005.17 | 23.80 | 71558.13 | 3006.27 2014-03-28 23:25:00 | 3007.98 | 3008.01 | 3005.14 | 3005.21 | 9.35 | 28093.70 | 3005.96 2014-03-28 23:26:00 | 3005.22 | 3007.88 | 3005.22 | 3005.23 | 14.47 | 43489.32 | 3006.52 2014-03-28 23:27:00 | 3005.21 | 3007.72 | 3005.14 | 3007.21 | 27.65 | 83139.07 | 3006.62 2014-03-28 23:28:00 | 3005.14 | 3009.81 | 3005.14 | 3005.16 | 19.94 | 59957.62 | 3007.20 2014-03-28 23:29:00 | 3005.16 | 3011.20 | 3005.16 | 3006.06 | 2.84 | 8539.17 | 3008.87 2014-03-28 23:30:00 | 3006.06 | 3010.84 | 3006.06 | 3010.63 | 35.11 | 105675.57 | 3010.01 2014-03-28 23:31:00 | 3008.04 | 3011.00 | 3008.04 | 3010.02 | 9.64 | 29016.67 | 3009.72 2014-03-28 23:32:00 | 3010.02 | 3011.06 | 3010.02 | 3011.00 | 3.41 | 10273.52 | 3011.00 2014-03-28 23:33:00 | 3011.00 | 3011.00 | 3009.07 | 3009.07 | 10.49 | 31569.10 | 3010.88 2014-03-28 23:34:00 | 3009.07 | 3010.67 | 3006.15 | 3006.15 | 3.90 | 11743.98 | 3009.73 2014-03-28 23:35:00 | 3006.61 | 3011.96 | 3006.61 | 3008.18 | 29.88 | 89922.69 | 3009.06 2014-03-28 23:36:00 | 3008.18 | 3011.93 | 3008.06 | 3011.34 | 17.81 | 53621.92 | 3010.44 2014-03-28 23:37:00 | 3011.29 | 3013.14 | 3006.61 | 3009.97 | 14.31 | 43089.64 | 3011.79 2014-03-28 23:38:00 | 3009.97 | 3017.18 | 3008.23 | 3011.45 | 23.56 | 70975.72 | 3012.42 2014-03-28 23:39:00 | 3008.63 | 3016.68 | 3006.61 | 3009.52 | 19.96 | 60060.27 | 3008.88 2014-03-28 23:40:00 | 3007.03 | 3013.94 | 3006.61 | 3007.03 | 27.44 | 82558.25 | 3008.46 2014-03-28 23:41:00 | 3009.85 | 3010.00 | 3006.72 | 3009.00 | 21.53 | 64783.02 | 3008.69 2014-03-28 23:42:00 | 3009.00 | 3013.00 | 3007.03 | 3008.02 | 15.92 | 47903.68 | 3009.03 2014-03-28 23:43:00 | 3012.97 | 3012.97 | 3008.12 | 3012.52 | 7.32 | 22028.74 | 3011.45 2014-03-28 23:44:00 | 3008.22 | 3016.77 | 3008.22 | 3009.51 | 31.81 | 95811.93 | 3012.48 2014-03-28 23:45:00 | 3009.51 | 3014.97 | 3009.51 | 3011.33 | 14.00 | 42182.87 | 3012.42 2014-03-28 23:46:00 | 3011.56 | 3014.75 | 3009.00 | 3010.82 | 13.62 | 41035.55 | 3012.67 2014-03-28 23:47:00 | 3010.80 | 3011.00 | 3009.00 | 3009.07 | 7.95 | 23939.16 | 3009.70 2014-03-28 23:48:00 | 3009.79 | 3014.98 | 3009.07 | 3011.57 | 14.61 | 43989.89 | 3010.74 2014-03-28 23:49:00 | 3014.89 | 3020.00 | 3011.54 | 3015.47 | 37.58 | 113252.48 | 3014.04 2014-03-28 23:50:00 | 3012.19 | 3023.62 | 3012.18 | 3020.10 | 39.30 | 118664.22 | 3019.14 2014-03-28 23:51:00 | 3018.03 | 3026.98 | 3017.95 | 3026.30 | 50.06 | 151285.93 | 3021.97 2014-03-28 23:52:00 | 3018.12 | 3029.00 | 3018.12 | 3023.25 | 55.29 | 167337.52 | 3026.54 2014-03-28 23:53:00 | 3023.22 | 3028.92 | 3023.00 | 3028.84 | 12.09 | 36557.09 | 3024.00 2014-03-28 23:54:00 | 3028.81 | 3029.00 | 3023.10 | 3028.57 | 36.38 | 110101.37 | 3026.76 2014-03-28 23:55:00 | 3028.57 | 3031.00 | 3028.57 | 3030.02 | 17.65 | 53463.82 | 3029.80 2014-03-28 23:56:00 | 3031.00 | 3040.00 | 3030.04 | 3036.98 | 96.88 | 293909.23 | 3033.90 2014-03-28 23:57:00 | 3036.96 | 3039.93 | 3031.52 | 3037.93 | 15.35 | 46602.45 | 3036.58 2014-03-28 23:58:00 | 3037.94 | 3040.00 | 3032.02 | 3035.94 | 46.80 | 142098.28 | 3036.35 2014-03-28 23:59:00 | 3036.77 | 3039.97 | 3033.75 | 3038.94 | 23.97 | 72771.59 | 3036.58 2014-03-29 00:00:00 | 3039.00 | 3039.00 | 3032.91 | 3038.00 | 34.64 | 105133.55 | 3035.38 2014-03-29 00:01:00 | 3036.57 | 3038.98 | 3030.11 | 3032.04 | 51.82 | 157339.74 | 3036.10 2014-03-29 00:02:00 | 3036.94 | 3037.00 | 3034.12 | 3037.00 | 10.46 | 31752.14 | 3035.00 2014-03-29 00:03:00 | 3035.07 | 3036.32 | 3032.00 | 3035.72 | 49.95 | 151576.64 | 3034.69 2014-03-29 00:04:00 | 3035.72 | 3037.00 | 3032.50 | 3036.60 | 17.95 | 54488.82 | 3034.74 2014-03-29 00:05:00 | 3036.10 | 3036.60 | 3031.70 | 3035.73 | 27.13 | 82337.59 | 3035.38 2014-03-29 00:06:00 | 3036.24 | 3042.24 | 3036.19 | 3042.12 | 32.81 | 99696.76 | 3039.07 2014-03-29 00:07:00 | 3041.52 | 3045.25 | 3041.00 | 3044.94 | 35.25 | 107277.06 | 3043.58 2014-03-29 00:08:00 | 3044.94 | 3046.00 | 3044.94 | 3046.00 | 8.09 | 24638.19 | 3045.14 2014-03-29 00:09:00 | 3046.52 | 3046.87 | 3045.00 | 3045.00 | 31.63 | 96334.05 | 3045.75 2014-03-29 00:10:00 | 3045.00 | 3047.10 | 3044.94 | 3047.10 | 27.75 | 84518.22 | 3045.92 2014-03-29 00:11:00 | 3048.04 | 3049.96 | 3048.04 | 3048.04 | 46.88 | 142948.22 | 3048.98 2014-03-29 00:12:00 | 3048.04 | 3049.98 | 3048.04 | 3049.96 | 2.92 | 8909.99 | 3049.28 2014-03-29 00:13:00 | 3049.90 | 3049.98 | 3047.97 | 3048.00 | 11.55 | 35204.40 | 3049.32 2014-03-29 00:14:00 | 3049.94 | 3055.05 | 3049.94 | 3050.00 | 49.59 | 151359.46 | 3052.40 2014-03-29 00:15:00 | 3050.50 | 3053.58 | 3050.00 | 3052.73 | 41.64 | 127073.22 | 3052.08 2014-03-29 00:16:00 | 3052.73 | 3052.76 | 3050.07 | 3051.00 | 12.12 | 36978.13 | 3051.25 2014-03-29 00:17:00 | 3051.00 | 3053.00 | 3050.15 | 3053.00 | 7.06 | 21545.99 | 3051.84 2014-03-29 00:18:00 | 3053.00 | 3058.00 | 3052.18 | 3058.00 | 18.02 | 55051.61 | 3055.71 2014-03-29 00:19:00 | 3057.00 | 3061.00 | 3055.00 | 3061.00 | 74.39 | 227464.91 | 3057.90 2014-03-29 00:20:00 | 3061.03 | 3070.00 | 3061.02 | 3065.49 | 21.17 | 64931.06 | 3067.42 2014-03-29 00:21:00 | 3065.55 | 3069.97 | 3065.00 | 3066.69 | 52.26 | 160225.17 | 3065.75 2014-03-29 00:22:00 | 3066.80 | 3070.00 | 3060.10 | 3061.98 | 29.37 | 90034.68 | 3065.74 2014-03-29 00:23:00 | 3060.00 | 3060.13 | 3050.00 | 3054.89 | 44.61 | 136240.87 | 3053.91 2014-03-29 00:24:00 | 3054.85 | 3058.99 | 3050.69 | 3055.34 | 45.25 | 138288.56 | 3055.97 2014-03-29 00:25:00 | 3058.03 | 3060.08 | 3055.34 | 3056.15 | 52.69 | 161089.93 | 3057.31 2014-03-29 00:26:00 | 3056.12 | 3064.90 | 3056.00 | 3061.23 | 62.29 | 190784.05 | 3063.03 2014-03-29 00:27:00 | 3061.86 | 3064.00 | 3061.24 | 3062.09 | 52.48 | 160752.24 | 3063.23 2014-03-29 00:28:00 | 3062.88 | 3063.80 | 3057.01 | 3063.75 | 17.80 | 54478.78 | 3060.78 2014-03-29 00:29:00 | 3063.75 | 3063.75 | 3056.00 | 3056.91 | 17.49 | 53495.72 | 3058.65 2014-03-29 00:30:00 | 3056.91 | 3056.99 | 2970.00 | 3037.87 | 108.35 | 327518.00 | 3022.81 2014-03-29 00:31:00 | 3041.84 | 3045.40 | 3035.83 | 3041.20 | 41.60 | 126497.22 | 3040.94 2014-03-29 00:32:00 | 3040.51 | 3041.02 | 3009.40 | 3033.43 | 44.38 | 134611.90 | 3033.23 2014-03-29 00:33:00 | 3038.00 | 3039.00 | 3029.33 | 3037.99 | 36.54 | 110836.17 | 3033.20 2014-03-29 00:34:00 | 3037.00 | 3045.33 | 3033.68 | 3045.00 | 37.21 | 113047.83 | 3038.35 2014-03-29 00:35:00 | 3040.43 | 3043.24 | 3040.00 | 3041.95 | 38.58 | 117373.58 | 3042.18 2014-03-29 00:36:00 | 3040.19 | 3041.96 | 3038.00 | 3040.18 | 35.61 | 108268.33 | 3040.05 2014-03-29 00:37:00 | 3039.68 | 3039.98 | 3034.15 | 3036.40 | 51.18 | 155438.26 | 3037.15 2014-03-29 00:38:00 | 3037.56 | 3039.97 | 3035.28 | 3037.98 | 24.74 | 75140.14 | 3037.68 2014-03-29 00:39:00 | 3037.98 | 3040.98 | 3034.15 | 3040.98 | 35.16 | 106818.22 | 3037.89 2014-03-29 00:40:00 | 3040.98 | 3042.83 | 3037.98 | 3040.10 | 28.65 | 87077.37 | 3039.88 2014-03-29 00:41:00 | 3040.05 | 3042.96 | 3040.05 | 3042.00 | 1.54 | 4697.00 | 3042.10 2014-03-29 00:42:00 | 3041.94 | 3041.98 | 3038.08 | 3040.10 | 84.07 | 255584.17 | 3040.28 2014-03-29 00:43:00 | 3039.04 | 3042.00 | 3039.02 | 3041.98 | 46.79 | 142258.70 | 3040.43 2014-03-29 00:44:00 | 3041.98 | 3042.00 | 3035.21 | 3037.98 | 16.17 | 49146.58 | 3038.99 2014-03-29 00:45:00 | 3038.00 | 3038.00 | 3034.08 | 3034.15 | 12.18 | 36975.09 | 3034.97 2014-03-29 00:46:00 | 3034.00 | 3034.00 | 3024.96 | 3026.64 | 45.68 | 138405.47 | 3029.89 2014-03-29 00:47:00 | 3026.66 | 3026.66 | 3020.00 | 3026.00 | 75.94 | 229642.59 | 3024.00 2014-03-29 00:48:00 | 3025.98 | 3031.02 | 3025.97 | 3029.90 | 64.69 | 195914.02 | 3028.55 2014-03-29 00:49:00 | 3029.72 | 3030.00 | 3020.86 | 3028.00 | 24.70 | 74799.96 | 3028.71 2014-03-29 00:50:00 | 3028.00 | 3028.00 | 3021.32 | 3027.00 | 35.71 | 108005.20 | 3024.76 2014-03-29 00:51:00 | 3026.97 | 3028.15 | 3025.00 | 3026.95 | 25.16 | 76161.62 | 3026.61 2014-03-29 00:52:00 | 3027.22 | 3030.96 | 3026.00 | 3030.96 | 31.23 | 94534.49 | 3026.85 2014-03-29 00:53:00 | 3031.48 | 3037.92 | 3031.48 | 3035.91 | 4.65 | 14094.83 | 3033.76 2014-03-29 00:54:00 | 3035.27 | 3035.66 | 3030.00 | 3030.12 | 36.66 | 111163.39 | 3032.03 2014-03-29 00:55:00 | 3033.99 | 3033.99 | 3030.00 | 3031.40 | 37.60 | 114001.76 | 3032.12 2014-03-29 00:56:00 | 3032.95 | 3037.08 | 3030.76 | 3034.29 | 81.65 | 247726.04 | 3034.07 2014-03-29 00:57:00 | 3036.98 | 3037.48 | 3033.00 | 3037.41 | 51.78 | 157168.63 | 3035.32 2014-03-29 00:58:00 | 3036.71 | 3038.00 | 3034.34 | 3035.77 | 40.66 | 123461.19 | 3036.20 2014-03-29 00:59:00 | 3034.39 | 3037.27 | 3031.59 | 3034.99 | 62.00 | 188111.14 | 3034.05 2014-03-29 01:00:00 | 3034.80 | 3035.00 | 3032.60 | 3032.67 | 55.46 | 168295.74 | 3034.71 2014-03-29 01:01:00 | 3033.56 | 3034.00 | 3032.00 | 3032.00 | 85.03 | 257908.41 | 3033.18 2014-03-29 01:02:00 | 3032.65 | 3032.97 | 3027.23 | 3027.47 | 29.65 | 89825.40 | 3029.83 2014-03-29 01:03:00 | 3027.48 | 3033.00 | 3025.83 | 3031.43 | 64.54 | 195428.24 | 3028.06 2014-03-29 01:04:00 | 3032.91 | 3033.00 | 3029.30 | 3032.73 | 71.67 | 217236.48 | 3031.11 2014-03-29 01:05:00 | 3030.96 | 3032.95 | 3030.00 | 3032.92 | 44.80 | 135797.45 | 3031.40 2014-03-29 01:06:00 | 3032.44 | 3032.85 | 3030.03 | 3032.69 | 55.62 | 168623.76 | 3031.82 2014-03-29 01:07:00 | 3031.02 | 3032.87 | 3028.00 | 3030.50 | 132.10 | 400431.96 | 3031.39 2014-03-29 01:08:00 | 3031.30 | 3031.95 | 3027.49 | 3027.57 | 43.21 | 130864.55 | 3028.92 2014-03-29 01:09:00 | 3031.14 | 3031.48 | 3025.81 | 3026.08 | 93.46 | 283106.63 | 3029.17 2014-03-29 01:10:00 | 3029.95 | 3029.95 | 3025.95 | 3028.72 | 37.48 | 113484.75 | 3027.87 2014-03-29 01:11:00 | 3028.72 | 3029.00 | 3018.03 | 3018.03 | 73.60 | 222625.52 | 3024.72 2014-03-29 01:12:00 | 3021.27 | 3024.72 | 3018.03 | 3023.42 | 113.26 | 342284.10 | 3022.08 2014-03-29 01:13:00 | 3022.74 | 3023.83 | 3018.03 | 3018.98 | 94.28 | 284934.18 | 3022.18 2014-03-29 01:14:00 | 3018.94 | 3018.99 | 3015.20 | 3016.78 | 44.49 | 134222.58 | 3017.05 2014-03-29 01:15:00 | 3016.34 | 3018.93 | 3014.32 | 3016.22 | 43.80 | 132111.04 | 3016.16 2014-03-29 01:16:00 | 3016.22 | 3019.98 | 3015.00 | 3016.38 | 52.59 | 158651.21 | 3016.81 2014-03-29 01:17:00 | 3016.38 | 3020.79 | 3016.38 | 3020.79 | 31.09 | 93869.18 | 3019.37 2014-03-29 01:18:00 | 3020.91 | 3022.07 | 3016.12 | 3017.74 | 61.45 | 185522.92 | 3019.04 2014-03-29 01:19:00 | 3017.74 | 3019.28 | 3017.74 | 3018.57 | 43.94 | 132621.75 | 3018.45 2014-03-29 01:20:00 | 3018.44 | 3020.54 | 3016.96 | 3020.54 | 43.30 | 130702.65 | 3018.26 2014-03-29 01:21:00 | 3020.51 | 3023.00 | 3017.00 | 3019.00 | 58.82 | 177705.08 | 3021.01 2014-03-29 01:22:00 | 3019.02 | 3021.82 | 3019.02 | 3019.84 | 66.91 | 202091.13 | 3020.43 2014-03-29 01:23:00 | 3019.00 | 3020.11 | 3019.00 | 3020.11 | 10.57 | 31914.46 | 3019.63 2014-03-29 01:24:00 | 3020.11 | 3022.80 | 3020.07 | 3021.11 | 62.00 | 187328.65 | 3021.53 2014-03-29 01:25:00 | 3023.00 | 3025.45 | 3022.03 | 3025.45 | 30.51 | 92272.09 | 3024.32 2014-03-29 01:26:00 | 3025.35 | 3025.94 | 3022.72 | 3022.72 | 61.16 | 184958.62 | 3023.98 2014-03-29 01:27:00 | 3021.48 | 3021.89 | 3017.42 | 3017.42 | 53.69 | 162159.55 | 3020.18 2014-03-29 01:28:00 | 3017.47 | 3020.44 | 3017.32 | 3018.04 | 53.33 | 160971.72 | 3018.41 2014-03-29 01:29:00 | 3018.57 | 3018.57 | 3016.92 | 3017.88 | 45.68 | 137862.30 | 3018.13 2014-03-29 01:30:00 | 3016.92 | 3017.86 | 3016.32 | 3017.44 | 14.12 | 42613.68 | 3017.11 2014-03-29 01:31:00 | 3017.22 | 3017.22 | 3015.00 | 3016.04 | 58.73 | 177152.01 | 3016.17 2014-03-29 01:32:00 | 3015.04 | 3017.15 | 3013.31 | 3017.00 | 106.03 | 319665.95 | 3014.89 2014-03-29 01:33:00 | 3017.01 | 3019.00 | 3016.20 | 3018.98 | 33.28 | 100429.20 | 3017.80 2014-03-29 01:34:00 | 3018.98 | 3019.98 | 3018.02 | 3018.91 | 42.56 | 128475.82 | 3018.98 2014-03-29 01:35:00 | 3018.84 | 3018.88 | 3017.10 | 3018.70 | 38.52 | 116267.00 | 3018.04 2014-03-29 01:36:00 | 3018.67 | 3018.80 | 3017.00 | 3017.00 | 50.84 | 153416.32 | 3017.81 2014-03-29 01:37:00 | 3015.03 | 3018.00 | 3015.00 | 3017.19 | 62.97 | 189948.27 | 3016.34 2014-03-29 01:38:00 | 3018.00 | 3019.00 | 3016.98 | 3018.69 | 61.99 | 187085.80 | 3018.10 2014-03-29 01:39:00 | 3016.99 | 3019.00 | 3015.00 | 3018.00 | 55.11 | 166273.97 | 3017.13 2014-03-29 01:40:00 | 3018.00 | 3021.30 | 3015.50 | 3019.14 | 74.86 | 225965.49 | 3018.39 2014-03-29 01:41:00 | 3016.46 | 3020.00 | 3015.60 | 3018.97 | 52.28 | 157719.25 | 3016.88 2014-03-29 01:42:00 | 3017.24 | 3018.97 | 3016.16 | 3018.87 | 29.16 | 87994.46 | 3017.85 2014-03-29 01:43:00 | 3017.75 | 3020.00 | 3016.22 | 3019.80 | 48.65 | 146853.32 | 3018.32 2014-03-29 01:44:00 | 3018.28 | 3019.82 | 3015.03 | 3015.83 | 89.05 | 268672.09 | 3017.13 2014-03-29 01:45:00 | 3015.83 | 3015.88 | 3015.01 | 3015.09 | 7.88 | 23755.77 | 3015.46 2014-03-29 01:46:00 | 3015.88 | 3020.00 | 3015.00 | 3020.00 | 22.76 | 68653.47 | 3016.94 2014-03-29 01:47:00 | 3020.00 | 3021.00 | 3017.24 | 3020.99 | 99.30 | 299877.24 | 3019.79 2014-03-29 01:48:00 | 3020.99 | 3022.81 | 3019.21 | 3022.29 | 45.82 | 138433.26 | 3021.37 2014-03-29 01:49:00 | 3022.71 | 3028.94 | 3022.71 | 3028.00 | 54.40 | 164677.24 | 3027.04 2014-03-29 01:50:00 | 3025.16 | 3029.00 | 3025.03 | 3026.45 | 85.24 | 257995.62 | 3026.59 2014-03-29 01:51:00 | 3028.51 | 3030.00 | 3026.10 | 3029.00 | 31.97 | 96819.48 | 3028.92 2014-03-29 01:52:00 | 3029.96 | 3032.84 | 3029.00 | 3032.65 | 66.07 | 200233.19 | 3030.58 2014-03-29 01:53:00 | 3032.65 | 3032.84 | 3025.02 | 3027.56 | 53.67 | 162664.55 | 3030.83 2014-03-29 01:54:00 | 3027.72 | 3031.96 | 3024.51 | 3024.51 | 48.11 | 145790.68 | 3030.17 2014-03-29 01:55:00 | 3029.98 | 3029.98 | 3020.48 | 3024.90 | 52.31 | 158257.66 | 3025.32 2014-03-29 01:56:00 | 3022.91 | 3026.94 | 3020.29 | 3025.92 | 72.77 | 220040.77 | 3023.70 2014-03-29 01:57:00 | 3025.09 | 3029.54 | 3025.09 | 3028.97 | 40.82 | 123561.43 | 3027.28 2014-03-29 01:58:00 | 3027.84 | 3032.77 | 3024.00 | 3028.00 | 73.10 | 221392.13 | 3028.45 2014-03-29 01:59:00 | 3030.00 | 3030.00 | 3024.29 | 3025.98 | 57.73 | 174738.52 | 3026.72 2014-03-29 02:00:00 | 3027.59 | 3029.16 | 3024.56 | 3028.40 | 70.71 | 214129.93 | 3028.37 2014-03-29 02:01:00 | 3025.28 | 3029.31 | 3020.00 | 3020.00 | 109.84 | 332403.55 | 3026.17 2014-03-29 02:02:00 | 3020.00 | 3026.94 | 3020.00 | 3024.98 | 102.98 | 311372.34 | 3023.68 2014-03-29 02:03:00 | 3024.98 | 3026.00 | 3018.88 | 3018.94 | 139.56 | 421762.58 | 3022.07 2014-03-29 02:04:00 | 3018.94 | 3018.94 | 3009.01 | 3010.01 | 117.91 | 355278.65 | 3013.11 2014-03-29 02:05:00 | 3009.74 | 3009.74 | 2982.42 | 2997.70 | 128.62 | 385747.20 | 2999.03 2014-03-29 02:06:00 | 3000.49 | 3000.98 | 2990.00 | 2995.61 | 114.56 | 343197.69 | 2995.74 2014-03-29 02:07:00 | 2995.61 | 3001.00 | 2993.09 | 2997.53 | 133.86 | 401118.35 | 2996.51 2014-03-29 02:08:00 | 2997.53 | 3002.79 | 2996.00 | 3002.79 | 100.97 | 302859.75 | 2999.44 2014-03-29 02:09:00 | 3001.96 | 3008.99 | 3001.92 | 3006.59 | 133.48 | 401317.03 | 3006.55 2014-03-29 02:10:00 | 3006.59 | 3012.72 | 3006.59 | 3011.93 | 112.47 | 338548.73 | 3010.21 2014-03-29 02:11:00 | 3010.55 | 3012.76 | 3001.11 | 3004.88 | 134.96 | 406056.80 | 3008.79 2014-03-29 02:12:00 | 3004.83 | 3004.85 | 3001.23 | 3004.81 | 95.82 | 287775.21 | 3003.26 2014-03-29 02:13:00 | 3004.99 | 3005.05 | 3000.10 | 3000.10 | 42.88 | 128793.25 | 3003.71 2014-03-29 02:14:00 | 3000.00 | 3002.95 | 2997.00 | 3000.01 | 114.28 | 342881.81 | 3000.39 2014-03-29 02:15:00 | 3002.75 | 3005.64 | 3001.94 | 3004.19 | 42.01 | 126190.66 | 3003.97 2014-03-29 02:16:00 | 3004.19 | 3004.19 | 3000.04 | 3003.62 | 37.13 | 111470.75 | 3002.01 2014-03-29 02:17:00 | 3003.29 | 3003.97 | 3002.51 | 3002.52 | 7.64 | 22942.33 | 3002.92 2014-03-29 02:18:00 | 3002.52 | 3003.87 | 2998.00 | 3001.10 | 85.05 | 255244.63 | 3001.04 2014-03-29 02:19:00 | 3000.93 | 3000.93 | 2992.55 | 2995.03 | 89.97 | 269522.07 | 2995.62 2014-03-29 02:20:00 | 2995.03 | 2998.95 | 2990.00 | 2994.27 | 104.71 | 313376.57 | 2992.95 2014-03-29 02:21:00 | 2990.67 | 2999.98 | 2990.01 | 2995.49 | 92.79 | 277890.43 | 2994.93 2014-03-29 02:22:00 | 2991.05 | 2994.99 | 2986.00 | 2990.14 | 97.82 | 292428.08 | 2989.45 2014-03-29 02:23:00 | 2994.29 | 2995.23 | 2990.00 | 2991.48 | 135.70 | 405961.87 | 2991.68 2014-03-29 02:24:00 | 2991.10 | 2993.92 | 2988.12 | 2992.28 | 85.97 | 257107.75 | 2990.74 2014-03-29 02:25:00 | 2991.06 | 3000.00 | 2990.68 | 2995.54 | 111.46 | 333631.79 | 2993.39 2014-03-29 02:26:00 | 2996.57 | 3003.97 | 2996.57 | 3000.07 | 131.80 | 395541.62 | 3001.07 2014-03-29 02:27:00 | 3000.89 | 3004.90 | 3000.00 | 3002.63 | 105.91 | 317847.12 | 3001.19 2014-03-29 02:28:00 | 3001.54 | 3005.00 | 2998.56 | 3002.81 | 96.76 | 290425.62 | 3001.54 2014-03-29 02:29:00 | 3003.07 | 3010.21 | 3001.85 | 3010.21 | 66.11 | 198652.59 | 3005.06 2014-03-29 02:30:00 | 3010.23 | 3015.53 | 3010.01 | 3015.02 | 116.20 | 350080.47 | 3012.84 2014-03-29 02:31:00 | 3015.53 | 3018.92 | 3014.13 | 3018.92 | 126.68 | 382116.26 | 3016.44 2014-03-29 02:32:00 | 3018.96 | 3020.00 | 3015.49 | 3017.14 | 68.91 | 207994.31 | 3018.17 2014-03-29 02:33:00 | 3014.68 | 3018.52 | 3014.68 | 3017.23 | 94.34 | 284615.62 | 3017.07 2014-03-29 02:34:00 | 3016.41 | 3017.83 | 3011.98 | 3011.98 | 114.14 | 344210.09 | 3015.82 2014-03-29 02:35:00 | 3012.05 | 3012.05 | 3006.68 | 3009.13 | 59.33 | 178550.52 | 3009.45 2014-03-29 02:36:00 | 3009.34 | 3011.33 | 3008.08 | 3008.11 | 78.21 | 235371.04 | 3009.59 2014-03-29 02:37:00 | 3008.11 | 3012.44 | 3008.11 | 3012.44 | 22.58 | 67974.11 | 3010.63 2014-03-29 02:38:00 | 3013.00 | 3015.39 | 3008.47 | 3011.60 | 106.53 | 320842.69 | 3011.90 2014-03-29 02:39:00 | 3010.95 | 3011.60 | 3009.42 | 3011.58 | 48.64 | 146419.92 | 3010.09 2014-03-29 02:40:00 | 3010.34 | 3011.22 | 3007.63 | 3007.63 | 71.95 | 216562.65 | 3009.82 2014-03-29 02:41:00 | 3007.47 | 3011.00 | 3007.41 | 3010.00 | 132.64 | 399211.80 | 3009.65 2014-03-29 02:42:00 | 3009.45 | 3012.00 | 3008.66 | 3008.95 | 74.78 | 225050.78 | 3009.67 2014-03-29 02:43:00 | 3007.72 | 3013.99 | 3007.72 | 3013.00 | 95.34 | 287013.63 | 3010.55 2014-03-29 02:44:00 | 3013.00 | 3015.00 | 3011.70 | 3012.62 | 97.85 | 294803.63 | 3012.97 2014-03-29 02:45:00 | 3013.30 | 3015.35 | 3013.04 | 3013.45 | 119.30 | 359604.63 | 3014.26 2014-03-29 02:46:00 | 3015.39 | 3016.00 | 3011.70 | 3012.65 | 63.30 | 190815.62 | 3014.27 2014-03-29 02:47:00 | 3012.00 | 3014.90 | 3009.37 | 3010.05 | 85.23 | 256760.84 | 3012.53 2014-03-29 02:48:00 | 3014.19 | 3014.19 | 3008.10 | 3008.28 | 92.17 | 277440.22 | 3010.03 2014-03-29 02:49:00 | 3008.75 | 3011.15 | 3005.00 | 3008.38 | 157.86 | 474976.33 | 3008.83 2014-03-29 02:50:00 | 3006.09 | 3008.13 | 3003.15 | 3005.41 | 125.32 | 376711.22 | 3005.90 2014-03-29 02:51:00 | 3005.00 | 3009.00 | 3001.40 | 3004.87 | 66.41 | 199506.64 | 3004.12 2014-03-29 02:52:00 | 3008.89 | 3008.89 | 3001.55 | 3001.60 | 71.28 | 214202.86 | 3005.13 2014-03-29 02:53:00 | 3002.52 | 3004.98 | 3001.52 | 3004.98 | 71.42 | 214495.58 | 3003.34 2014-03-29 02:54:00 | 3004.96 | 3005.15 | 3001.00 | 3001.91 | 95.83 | 287861.49 | 3003.85 2014-03-29 02:55:00 | 3004.02 | 3004.02 | 3001.00 | 3001.03 | 47.14 | 141552.60 | 3002.69 2014-03-29 02:56:00 | 3001.46 | 3007.13 | 3001.15 | 3006.38 | 116.18 | 349162.13 | 3005.28 2014-03-29 02:57:00 | 3007.20 | 3011.16 | 3007.20 | 3009.12 | 93.94 | 282630.86 | 3008.76 2014-03-29 02:58:00 | 3009.46 | 3011.26 | 3007.56 | 3008.79 | 167.00 | 502560.46 | 3009.34 2014-03-29 02:59:00 | 3010.88 | 3011.14 | 3009.00 | 3011.00 | 107.40 | 323281.21 | 3010.01 2014-03-29 03:00:00 | 3011.06 | 3014.09 | 3009.61 | 3013.17 | 71.07 | 214074.04 | 3012.33 2014-03-29 03:01:00 | 3014.82 | 3014.82 | 3008.98 | 3009.00 | 38.71 | 116565.83 | 3011.57 2014-03-29 03:02:00 | 3009.41 | 3012.66 | 3005.90 | 3005.90 | 93.58 | 281557.33 | 3008.89 2014-03-29 03:03:00 | 3005.81 | 3007.84 | 3001.85 | 3003.69 | 78.75 | 236632.71 | 3004.82 2014-03-29 03:04:00 | 3003.30 | 3006.74 | 3002.71 | 3003.00 | 25.47 | 76521.03 | 3004.71 2014-03-29 03:05:00 | 3003.00 | 3008.00 | 3002.00 | 3004.28 | 97.02 | 291520.20 | 3004.90 2014-03-29 03:06:00 | 3005.46 | 3006.67 | 3002.80 | 3002.80 | 52.66 | 158249.06 | 3004.88 2014-03-29 03:07:00 | 3002.52 | 3005.27 | 3001.01 | 3001.72 | 135.41 | 406733.17 | 3003.63 2014-03-29 03:08:00 | 3001.52 | 3006.00 | 3001.52 | 3006.00 | 73.81 | 221694.31 | 3003.70 2014-03-29 03:09:00 | 3006.11 | 3006.11 | 3002.34 | 3004.83 | 65.34 | 196283.95 | 3004.22 2014-03-29 03:10:00 | 3004.68 | 3007.00 | 3000.00 | 3002.71 | 151.48 | 454949.04 | 3003.44 2014-03-29 03:11:00 | 3003.08 | 3004.88 | 3000.00 | 3003.50 | 149.98 | 450276.70 | 3002.20 2014-03-29 03:12:00 | 3004.03 | 3004.80 | 2998.99 | 2999.22 | 159.11 | 477496.66 | 3000.99 2014-03-29 03:13:00 | 2998.50 | 2999.81 | 2996.10 | 2998.39 | 74.04 | 221962.82 | 2998.00 2014-03-29 03:14:00 | 2998.91 | 3004.00 | 2995.90 | 2999.49 | 138.92 | 416654.98 | 2999.27 2014-03-29 03:15:00 | 2997.03 | 3000.00 | 2996.00 | 2998.00 | 90.51 | 271376.75 | 2998.41 2014-03-29 03:16:00 | 2998.00 | 3000.29 | 2996.95 | 2999.84 | 37.05 | 111111.40 | 2998.63 2014-03-29 03:17:00 | 2997.20 | 3000.98 | 2995.00 | 3000.61 | 109.42 | 328064.40 | 2998.13 2014-03-29 03:18:00 | 2999.98 | 3001.00 | 2996.47 | 3000.00 | 75.42 | 226171.86 | 2998.99 2014-03-29 03:19:00 | 2999.02 | 3001.05 | 2999.00 | 3001.05 | 43.11 | 129314.05 | 2999.98 2014-03-29 03:20:00 | 3001.72 | 3004.00 | 2999.87 | 3000.90 | 116.80 | 350625.03 | 3001.93 2014-03-29 03:21:00 | 3000.00 | 3001.95 | 2998.00 | 2998.56 | 133.86 | 401595.00 | 3000.09 2014-03-29 03:22:00 | 2999.41 | 2999.53 | 2998.00 | 2998.82 | 68.95 | 206758.37 | 2998.67 2014-03-29 03:23:00 | 2998.20 | 3001.00 | 2998.20 | 3000.98 | 90.66 | 271880.05 | 2998.83 2014-03-29 03:24:00 | 3000.96 | 3000.96 | 2997.82 | 2997.98 | 101.00 | 302875.12 | 2998.67 2014-03-29 03:25:00 | 2997.82 | 2997.94 | 2995.00 | 2995.21 | 115.13 | 344922.03 | 2995.96 2014-03-29 03:26:00 | 2995.14 | 2999.91 | 2995.10 | 2997.88 | 83.25 | 249534.06 | 2997.41 2014-03-29 03:27:00 | 2998.93 | 2999.89 | 2997.03 | 2997.78 | 43.50 | 130445.27 | 2998.81 2014-03-29 03:28:00 | 2999.40 | 3000.27 | 2998.00 | 3000.10 | 64.97 | 194885.50 | 2999.53 2014-03-29 03:29:00 | 3000.29 | 3002.92 | 2995.11 | 2996.72 | 93.44 | 280279.39 | 2999.50 2014-03-29 03:30:00 | 2998.17 | 3002.97 | 2995.01 | 2997.19 | 130.05 | 389935.61 | 2998.28 2014-03-29 03:31:00 | 2998.91 | 3000.80 | 2997.03 | 2999.23 | 139.33 | 417734.47 | 2998.25 2014-03-29 03:32:00 | 2997.87 | 3000.79 | 2997.39 | 2999.57 | 65.56 | 196617.92 | 2999.01 2014-03-29 03:33:00 | 2999.40 | 3002.84 | 2997.41 | 3000.20 | 66.80 | 200411.58 | 2999.99 2014-03-29 03:34:00 | 3002.01 | 3002.08 | 2998.52 | 3000.50 | 137.39 | 412334.93 | 3001.16 2014-03-29 03:35:00 | 3000.68 | 3003.13 | 3000.23 | 3003.00 | 73.88 | 221763.84 | 3001.68 2014-03-29 03:36:00 | 3003.00 | 3006.71 | 3003.00 | 3006.71 | 27.89 | 83827.74 | 3005.22 2014-03-29 03:37:00 | 3006.71 | 3008.00 | 3005.00 | 3005.56 | 82.62 | 248432.97 | 3006.79 2014-03-29 03:38:00 | 3005.93 | 3007.56 | 3004.02 | 3005.43 | 114.22 | 343279.63 | 3005.42 2014-03-29 03:39:00 | 3005.18 | 3005.28 | 3003.00 | 3005.20 | 23.91 | 71822.31 | 3004.36 2014-03-29 03:40:00 | 3005.02 | 3007.22 | 3002.53 | 3005.89 | 122.60 | 368442.81 | 3005.34 2014-03-29 03:41:00 | 3004.51 | 3005.92 | 3003.06 | 3003.10 | 86.08 | 258610.23 | 3004.27 2014-03-29 03:42:00 | 3003.82 | 3005.10 | 3003.06 | 3004.89 | 135.28 | 406436.02 | 3004.38 2014-03-29 03:43:00 | 3004.69 | 3005.96 | 3001.16 | 3004.03 | 110.30 | 331283.88 | 3003.45 2014-03-29 03:44:00 | 3002.75 | 3005.00 | 3002.31 | 3003.20 | 85.86 | 257915.95 | 3003.77 2014-03-29 03:45:00 | 3005.00 | 3005.00 | 3003.43 | 3004.56 | 83.48 | 250801.07 | 3004.40 2014-03-29 03:46:00 | 3004.98 | 3006.00 | 3003.84 | 3006.00 | 73.76 | 221617.68 | 3004.74 2014-03-29 03:47:00 | 3006.00 | 3006.98 | 3005.00 | 3005.00 | 41.31 | 124163.94 | 3005.74 2014-03-29 03:48:00 | 3005.00 | 3006.00 | 3004.02 | 3004.72 | 22.58 | 67848.37 | 3005.07 2014-03-29 03:49:00 | 3005.95 | 3006.00 | 3004.14 | 3005.72 | 83.59 | 251193.12 | 3004.92 2014-03-29 03:50:00 | 3004.10 | 3005.93 | 3001.80 | 3003.98 | 74.80 | 224685.14 | 3003.73 2014-03-29 03:51:00 | 3003.98 | 3005.82 | 3002.64 | 3005.67 | 148.00 | 444517.18 | 3003.49 2014-03-29 03:52:00 | 3004.01 | 3004.01 | 3002.00 | 3002.02 | 50.42 | 151432.79 | 3003.19 2014-03-29 03:53:00 | 3002.94 | 3002.94 | 3002.00 | 3002.00 | 4.23 | 12701.93 | 3002.11 2014-03-29 03:54:00 | 3002.94 | 3003.00 | 3001.97 | 3002.00 | 84.06 | 252384.56 | 3002.47 2014-03-29 03:55:00 | 3002.94 | 3006.00 | 3002.06 | 3006.00 | 39.44 | 118479.90 | 3003.75 2014-03-29 03:56:00 | 3006.01 | 3007.00 | 3004.00 | 3004.14 | 137.43 | 413081.91 | 3005.72 2014-03-29 03:57:00 | 3006.77 | 3006.77 | 3004.49 | 3005.98 | 71.50 | 214883.65 | 3005.24 2014-03-29 03:58:00 | 3005.00 | 3006.00 | 3005.00 | 3006.00 | 1.98 | 5951.06 | 3005.59 2014-03-29 03:59:00 | 3005.17 | 3007.87 | 3005.17 | 3007.84 | 33.62 | 101097.48 | 3006.88 2014-03-29 04:00:00 | 3007.69 | 3008.00 | 3004.00 | 3006.78 | 95.98 | 288609.20 | 3006.97 2014-03-29 04:01:00 | 3005.44 | 3008.00 | 3005.44 | 3008.00 | 47.84 | 143867.54 | 3007.26 2014-03-29 04:02:00 | 3008.00 | 3012.00 | 3007.98 | 3011.00 | 102.01 | 306989.24 | 3009.37 2014-03-29 04:03:00 | 3011.00 | 3015.00 | 3011.00 | 3013.07 | 9.36 | 28203.64 | 3012.89 2014-03-29 04:04:00 | 3013.04 | 3014.92 | 3011.19 | 3012.97 | 58.99 | 177716.04 | 3012.70 2014-03-29 04:05:00 | 3011.00 | 3017.00 | 3004.07 | 3015.42 | 91.15 | 274496.73 | 3011.52 2014-03-29 04:06:00 | 3009.83 | 3013.42 | 3007.43 | 3010.61 | 39.86 | 119969.34 | 3009.92 2014-03-29 04:07:00 | 3008.00 | 3010.82 | 3008.00 | 3008.83 | 43.22 | 130058.31 | 3009.15 2014-03-29 04:08:00 | 3008.83 | 3011.76 | 3008.83 | 3011.63 | 41.48 | 124879.38 | 3010.59 2014-03-29 04:09:00 | 3010.78 | 3010.78 | 3005.75 | 3005.75 | 83.94 | 252479.16 | 3007.75 2014-03-29 04:10:00 | 3005.21 | 3008.70 | 3002.98 | 3005.96 | 66.52 | 199895.88 | 3005.05 2014-03-29 04:11:00 | 3006.26 | 3006.26 | 3001.00 | 3001.00 | 88.62 | 266045.12 | 3001.95 2014-03-29 04:12:00 | 3000.98 | 3007.47 | 3000.00 | 3003.85 | 88.52 | 265685.07 | 3001.45 2014-03-29 04:13:00 | 3003.85 | 3003.85 | 3001.14 | 3001.81 | 36.64 | 109991.40 | 3002.36 2014-03-29 04:14:00 | 3004.35 | 3006.00 | 3002.37 | 3005.82 | 78.75 | 236565.39 | 3004.20 2014-03-29 04:15:00 | 3005.92 | 3007.50 | 3002.77 | 3007.50 | 26.26 | 78899.83 | 3004.22 2014-03-29 04:16:00 | 3004.68 | 3007.53 | 3003.77 | 3004.22 | 37.81 | 113656.55 | 3005.83 2014-03-29 04:17:00 | 3005.06 | 3007.75 | 3004.10 | 3007.75 | 25.88 | 77800.41 | 3005.73 2014-03-29 04:18:00 | 3007.38 | 3008.97 | 3005.81 | 3008.00 | 75.57 | 227305.05 | 3007.72 2014-03-29 04:19:00 | 3008.02 | 3009.94 | 3008.00 | 3009.94 | 22.37 | 67307.04 | 3008.40 2014-03-29 04:20:00 | 3006.65 | 3010.34 | 3006.65 | 3009.00 | 42.52 | 127908.47 | 3008.55 2014-03-29 04:21:00 | 3009.00 | 3009.82 | 3006.08 | 3006.08 | 23.30 | 70097.10 | 3008.98 2014-03-29 04:22:00 | 3006.03 | 3010.00 | 3003.67 | 3009.00 | 72.60 | 218331.59 | 3007.16 2014-03-29 04:23:00 | 3009.02 | 3010.00 | 3007.10 | 3007.10 | 54.79 | 164846.30 | 3008.80 2014-03-29 04:24:00 | 3008.43 | 3009.90 | 3007.11 | 3008.26 | 49.23 | 148101.73 | 3008.12 2014-03-29 04:25:00 | 3007.70 | 3010.34 | 3007.33 | 3007.33 | 12.01 | 36130.46 | 3008.87 2014-03-29 04:26:00 | 3008.32 | 3009.81 | 3002.96 | 3004.97 | 38.39 | 115377.49 | 3005.48 2014-03-29 04:27:00 | 3007.10 | 3009.72 | 3001.23 | 3002.13 | 73.71 | 221490.64 | 3004.73 2014-03-29 04:28:00 | 3001.20 | 3008.00 | 2999.11 | 3003.17 | 79.55 | 238865.83 | 3002.71 2014-03-29 04:29:00 | 3003.34 | 3005.96 | 3000.10 | 3001.71 | 19.37 | 58179.67 | 3002.98 2014-03-29 04:30:00 | 3004.36 | 3004.95 | 3000.00 | 3003.80 | 47.43 | 142405.08 | 3002.30 2014-03-29 04:31:00 | 3003.80 | 3004.00 | 3000.00 | 3001.02 | 53.83 | 161537.12 | 3000.93 2014-03-29 04:32:00 | 3001.00 | 3004.00 | 2999.03 | 3003.00 | 67.61 | 202875.31 | 3000.80 2014-03-29 04:33:00 | 3001.40 | 3002.11 | 3000.76 | 3000.78 | 27.20 | 81643.14 | 3001.48 2014-03-29 04:34:00 | 3001.04 | 3001.06 | 3001.00 | 3001.04 | 6.51 | 19539.74 | 3001.04 2014-03-29 04:35:00 | 3001.84 | 3001.84 | 2999.90 | 3000.00 | 70.82 | 212487.54 | 3000.52 2014-03-29 04:36:00 | 2999.95 | 2999.96 | 2997.00 | 2999.91 | 61.46 | 184299.36 | 2998.88 2014-03-29 04:37:00 | 2999.91 | 3001.00 | 2997.71 | 2999.61 | 45.68 | 137008.23 | 2999.37 2014-03-29 04:38:00 | 3000.00 | 3002.00 | 2998.37 | 3000.90 | 38.75 | 116277.85 | 3000.80 2014-03-29 04:39:00 | 3000.90 | 3002.00 | 2998.17 | 3001.00 | 93.47 | 280443.95 | 3000.46 2014-03-29 04:40:00 | 3001.00 | 3001.00 | 2998.56 | 3000.98 | 30.18 | 90533.24 | 2999.97 2014-03-29 04:41:00 | 3001.00 | 3001.91 | 3000.05 | 3001.48 | 47.01 | 141084.87 | 3000.91 2014-03-29 04:42:00 | 3001.99 | 3002.00 | 2998.26 | 3001.98 | 48.98 | 146966.00 | 3000.84 2014-03-29 04:43:00 | 3000.88 | 3001.96 | 3000.02 | 3001.00 | 33.29 | 99900.92 | 3000.93 2014-03-29 04:44:00 | 3000.00 | 3002.00 | 2998.74 | 3000.92 | 70.30 | 210927.76 | 3000.39 2014-03-29 04:45:00 | 3000.80 | 3003.90 | 3000.00 | 3002.75 | 45.46 | 136451.88 | 3001.78 2014-03-29 04:46:00 | 3000.81 | 3002.98 | 2999.98 | 3001.96 | 47.03 | 141112.94 | 3000.55 2014-03-29 04:47:00 | 3001.94 | 3001.98 | 2999.22 | 3000.00 | 41.47 | 124455.36 | 3000.88 2014-03-29 04:48:00 | 2999.96 | 3001.89 | 2999.96 | 3000.79 | 38.10 | 114339.03 | 3000.87 2014-03-29 04:49:00 | 3001.09 | 3003.88 | 3000.00 | 3003.88 | 51.17 | 153612.88 | 3002.30 2014-03-29 04:50:00 | 3003.86 | 3003.88 | 3000.95 | 3003.88 | 66.06 | 198335.48 | 3002.40 2014-03-29 04:51:00 | 3002.25 | 3005.00 | 3002.10 | 3004.15 | 60.84 | 182757.18 | 3004.15 2014-03-29 04:52:00 | 3005.00 | 3005.00 | 3003.08 | 3003.08 | 21.06 | 63272.16 | 3004.66 2014-03-29 04:53:00 | 3003.77 | 3004.02 | 3002.15 | 3002.31 | 21.44 | 64383.25 | 3003.09 2014-03-29 04:54:00 | 3004.01 | 3006.00 | 3004.01 | 3006.00 | 20.55 | 61746.54 | 3005.43 2014-03-29 04:55:00 | 3006.66 | 3009.00 | 3006.04 | 3006.14 | 20.78 | 62494.82 | 3007.88 2014-03-29 04:56:00 | 3006.69 | 3009.06 | 3006.48 | 3007.81 | 62.64 | 188417.85 | 3007.95 2014-03-29 04:57:00 | 3008.33 | 3009.00 | 3006.61 | 3007.65 | 65.92 | 198257.63 | 3007.59 2014-03-29 04:58:00 | 3009.00 | 3009.00 | 3006.93 | 3006.95 | 32.88 | 98907.59 | 3007.96 2014-03-29 04:59:00 | 3006.95 | 3009.00 | 3005.81 | 3007.84 | 62.49 | 187959.95 | 3007.79 2014-03-29 05:00:00 | 3007.44 | 3008.17 | 3007.00 | 3008.03 | 16.08 | 48368.26 | 3007.98 2014-03-29 05:01:00 | 3008.24 | 3009.96 | 3004.99 | 3005.00 | 16.61 | 49941.25 | 3007.42 2014-03-29 05:02:00 | 3008.48 | 3008.91 | 3004.20 | 3008.05 | 44.87 | 134901.61 | 3006.63 2014-03-29 05:03:00 | 3007.54 | 3008.54 | 3006.25 | 3007.30 | 39.66 | 119257.93 | 3007.39 2014-03-29 05:04:00 | 3007.96 | 3008.00 | 3006.18 | 3006.40 | 52.82 | 158815.27 | 3007.01 2014-03-29 05:05:00 | 3008.00 | 3008.00 | 3004.41 | 3005.32 | 17.75 | 53346.42 | 3005.43 2014-03-29 05:06:00 | 3005.43 | 3007.00 | 3004.37 | 3006.56 | 94.87 | 285135.27 | 3005.51 2014-03-29 05:07:00 | 3006.97 | 3007.00 | 3005.39 | 3007.00 | 5.96 | 17911.80 | 3005.84 2014-03-29 05:08:00 | 3007.00 | 3007.96 | 3006.00 | 3006.85 | 18.83 | 56621.46 | 3006.34 2014-03-29 05:09:00 | 3006.85 | 3006.85 | 3004.19 | 3004.22 | 5.97 | 17927.61 | 3004.96 2014-03-29 05:10:00 | 3004.22 | 3006.04 | 3004.22 | 3004.80 | 45.34 | 136271.06 | 3005.60 2014-03-29 05:11:00 | 3003.07 | 3006.04 | 3003.03 | 3005.43 | 83.30 | 250339.44 | 3005.17 2014-03-29 05:12:00 | 3004.07 | 3006.04 | 3004.07 | 3006.04 | 7.54 | 22659.69 | 3005.26 2014-03-29 05:13:00 | 3006.04 | 3007.00 | 3004.49 | 3007.00 | 43.88 | 131896.20 | 3005.98 2014-03-29 05:14:00 | 3007.00 | 3007.00 | 3007.00 | 3007.00 | 2.05 | 6170.36 | 3007.00 2014-03-29 05:15:00 | 3007.00 | 3008.02 | 3007.00 | 3008.00 | 18.09 | 54402.35 | 3007.98 2014-03-29 05:16:00 | . | . | . | . | . | . | . 2014-03-29 05:17:00 | 3007.06 | 3008.53 | 3007.04 | 3007.93 | 35.96 | 108173.46 | 3007.91 2014-03-29 05:18:00 | 3007.86 | 3007.86 | 3007.00 | 3007.76 | 9.44 | 28375.87 | 3007.51 2014-03-29 05:19:00 | 3007.70 | 3009.00 | 3007.56 | 3007.56 | 24.82 | 74660.67 | 3007.96 2014-03-29 05:20:00 | 3007.58 | 3008.98 | 3007.56 | 3008.98 | 21.22 | 63834.92 | 3008.38 2014-03-29 05:21:00 | 3008.10 | 3008.14 | 3006.89 | 3007.03 | 18.99 | 57118.41 | 3007.50 2014-03-29 05:22:00 | 3006.00 | 3007.00 | 3003.32 | 3007.00 | 24.96 | 74996.15 | 3004.77 2014-03-29 05:23:00 | 3006.00 | 3006.00 | 3002.07 | 3003.72 | 62.94 | 189055.84 | 3003.56 2014-03-29 05:24:00 | 3003.26 | 3005.38 | 3002.19 | 3004.43 | 73.33 | 220235.58 | 3003.43 2014-03-29 05:25:00 | 3003.46 | 3005.00 | 3002.19 | 3002.86 | 41.40 | 124342.20 | 3003.29 2014-03-29 05:26:00 | 3002.56 | 3007.00 | 3002.22 | 3002.29 | 53.99 | 162151.42 | 3003.36 2014-03-29 05:27:00 | 3002.35 | 3006.42 | 3001.11 | 3006.23 | 65.43 | 196492.45 | 3003.28 2014-03-29 05:28:00 | 3004.93 | 3005.81 | 3001.08 | 3001.25 | 44.15 | 132573.05 | 3002.72 2014-03-29 05:29:00 | 3002.12 | 3004.06 | 3000.10 | 3003.14 | 49.40 | 148307.43 | 3002.48 2014-03-29 05:30:00 | 3002.50 | 3007.26 | 3000.05 | 3007.18 | 46.44 | 139435.75 | 3002.43 2014-03-29 05:31:00 | 3005.49 | 3006.41 | 3000.40 | 3002.36 | 28.64 | 86004.26 | 3002.73 2014-03-29 05:32:00 | 3000.44 | 3003.56 | 2998.00 | 2999.35 | 132.97 | 398904.34 | 3000.03 2014-03-29 05:33:00 | 3000.90 | 3001.37 | 2998.01 | 2998.79 | 53.48 | 160373.74 | 2998.87 2014-03-29 05:34:00 | 2998.74 | 3000.00 | 2995.20 | 2996.99 | 33.25 | 99643.14 | 2997.15 2014-03-29 05:35:00 | 2995.23 | 2995.27 | 2985.94 | 2985.96 | 79.51 | 237841.29 | 2991.45 2014-03-29 05:36:00 | 2990.00 | 2990.04 | 2986.01 | 2990.02 | 82.64 | 247021.10 | 2988.98 2014-03-29 05:37:00 | 2992.20 | 2998.94 | 2990.04 | 2998.94 | 55.68 | 166716.37 | 2994.03 2014-03-29 05:38:00 | 2994.33 | 2997.63 | 2990.00 | 2990.05 | 59.81 | 179057.31 | 2993.62 2014-03-29 05:39:00 | 2991.15 | 2996.59 | 2991.15 | 2994.00 | 52.68 | 157643.87 | 2992.48 2014-03-29 05:40:00 | 2992.82 | 2996.61 | 2992.15 | 2992.99 | 23.26 | 69606.88 | 2993.07 2014-03-29 05:41:00 | 2995.91 | 2996.33 | 2992.43 | 2995.14 | 87.38 | 261650.19 | 2994.53 2014-03-29 05:42:00 | 2994.96 | 2998.14 | 2994.18 | 2994.20 | 46.12 | 138142.04 | 2995.01 2014-03-29 05:43:00 | 2994.26 | 2995.13 | 2994.26 | 2994.68 | 22.51 | 67401.99 | 2994.98 2014-03-29 05:44:00 | 2994.88 | 2996.61 | 2994.73 | 2994.74 | 29.51 | 88390.21 | 2995.36 2014-03-29 05:45:00 | 2995.38 | 2996.30 | 2994.77 | 2996.30 | 14.80 | 44323.35 | 2995.83 2014-03-29 05:46:00 | 2995.00 | 2995.91 | 2994.76 | 2995.04 | 13.54 | 40562.55 | 2995.09 2014-03-29 05:47:00 | 2994.74 | 2996.00 | 2989.98 | 2992.47 | 118.55 | 354858.34 | 2993.25 2014-03-29 05:48:00 | 2991.98 | 2991.98 | 2987.04 | 2990.21 | 30.53 | 91257.93 | 2989.51 2014-03-29 05:49:00 | 2988.64 | 2993.00 | 2988.64 | 2992.93 | 45.72 | 136729.79 | 2990.72 2014-03-29 05:50:00 | 2992.81 | 2994.43 | 2991.00 | 2991.26 | 95.33 | 285243.28 | 2992.26 2014-03-29 05:51:00 | 2991.89 | 2993.00 | 2991.10 | 2992.67 | 39.74 | 118901.96 | 2992.00 2014-03-29 05:52:00 | 2992.04 | 2992.93 | 2990.39 | 2990.71 | 56.54 | 169138.67 | 2991.65 2014-03-29 05:53:00 | 2992.92 | 2993.25 | 2990.75 | 2993.00 | 44.74 | 133890.58 | 2992.50 2014-03-29 05:54:00 | 2992.54 | 2992.72 | 2990.69 | 2992.72 | 41.99 | 125629.49 | 2991.96 2014-03-29 05:55:00 | 2992.72 | 2992.72 | 2991.22 | 2991.90 | 9.69 | 28991.96 | 2991.95 2014-03-29 05:56:00 | 2992.67 | 2992.72 | 2991.10 | 2992.41 | 66.81 | 199897.97 | 2991.86 2014-03-29 05:57:00 | 2992.56 | 2994.06 | 2992.00 | 2992.37 | 41.72 | 124864.37 | 2992.99 2014-03-29 05:58:00 | 2993.07 | 2994.18 | 2992.71 | 2992.97 | 47.31 | 141602.79 | 2993.21 2014-03-29 05:59:00 | 2992.81 | 2994.00 | 2992.63 | 2992.63 | 35.64 | 106693.66 | 2993.31 2014-03-29 06:00:00 | 2992.29 | 2993.61 | 2989.93 | 2989.93 | 69.29 | 207325.07 | 2992.14 2014-03-29 06:01:00 | 2989.57 | 2993.13 | 2987.00 | 2987.02 | 81.12 | 242585.09 | 2990.56 2014-03-29 06:02:00 | 2987.22 | 2991.61 | 2985.10 | 2985.10 | 68.08 | 203447.15 | 2988.49 2014-03-29 06:03:00 | 2986.66 | 2988.00 | 2980.91 | 2980.95 | 74.96 | 223621.61 | 2983.41 2014-03-29 06:04:00 | 2982.00 | 2992.00 | 2975.00 | 2979.84 | 116.79 | 347852.10 | 2978.42 2014-03-29 06:05:00 | 2979.87 | 2986.00 | 2973.00 | 2984.90 | 127.34 | 379768.75 | 2982.44 2014-03-29 06:06:00 | 2985.69 | 2985.69 | 2980.00 | 2981.05 | 78.45 | 233991.47 | 2982.72 2014-03-29 06:07:00 | 2981.56 | 2983.97 | 2980.01 | 2983.97 | 110.33 | 328935.75 | 2981.38 2014-03-29 06:08:00 | 2986.00 | 2990.00 | 2983.49 | 2983.79 | 123.48 | 368683.75 | 2985.75 2014-03-29 06:09:00 | 2987.97 | 2990.00 | 2984.00 | 2989.82 | 102.58 | 306375.84 | 2986.59 2014-03-29 06:10:00 | 2990.00 | 2990.00 | 2985.83 | 2987.71 | 58.10 | 173572.15 | 2987.37 2014-03-29 06:11:00 | 2989.50 | 2991.00 | 2986.12 | 2991.00 | 80.07 | 239292.17 | 2988.50 2014-03-29 06:12:00 | 2989.00 | 2991.00 | 2986.42 | 2988.00 | 84.60 | 252876.47 | 2989.01 2014-03-29 06:13:00 | 2987.89 | 2992.18 | 2986.08 | 2988.20 | 48.11 | 143796.19 | 2989.09 2014-03-29 06:14:00 | 2990.00 | 2993.11 | 2989.83 | 2992.35 | 21.65 | 64752.35 | 2991.56 2014-03-29 06:15:00 | 2992.26 | 2993.80 | 2987.56 | 2988.48 | 68.28 | 204258.56 | 2991.44 2014-03-29 06:16:00 | 2992.00 | 2994.21 | 2990.38 | 2994.21 | 55.75 | 166839.33 | 2992.53 2014-03-29 06:17:00 | 2992.26 | 2994.59 | 2992.00 | 2992.00 | 105.51 | 315801.69 | 2993.21 2014-03-29 06:18:00 | 2991.80 | 2992.96 | 2989.15 | 2989.21 | 99.83 | 298585.36 | 2990.88 2014-03-29 06:19:00 | 2989.55 | 2990.86 | 2989.12 | 2990.16 | 56.39 | 168600.53 | 2989.80 2014-03-29 06:20:00 | 2989.19 | 2991.00 | 2989.19 | 2990.04 | 97.95 | 292875.71 | 2990.11 2014-03-29 06:21:00 | 2990.56 | 2990.76 | 2986.18 | 2987.38 | 24.55 | 73360.59 | 2988.09 2014-03-29 06:22:00 | 2987.00 | 2988.14 | 2983.73 | 2985.40 | 106.85 | 319058.21 | 2986.01 2014-03-29 06:23:00 | 2985.30 | 2986.92 | 2983.00 | 2985.39 | 73.33 | 218886.43 | 2984.91 2014-03-29 06:24:00 | 2985.38 | 2990.00 | 2983.64 | 2989.78 | 117.67 | 351304.45 | 2985.40 2014-03-29 06:25:00 | 2989.50 | 2989.65 | 2983.81 | 2986.58 | 71.20 | 212712.38 | 2987.45 2014-03-29 06:26:00 | 2988.83 | 2989.00 | 2984.00 | 2987.96 | 84.33 | 251922.04 | 2987.34 2014-03-29 06:27:00 | 2989.00 | 2989.97 | 2987.00 | 2989.39 | 43.36 | 129586.12 | 2988.89 2014-03-29 06:28:00 | 2988.80 | 2990.00 | 2988.28 | 2989.96 | 52.94 | 158246.70 | 2989.34 2014-03-29 06:29:00 | 2989.82 | 2991.80 | 2987.72 | 2987.86 | 41.39 | 123743.02 | 2989.40 2014-03-29 06:30:00 | 2989.65 | 2990.00 | 2987.05 | 2989.48 | 72.67 | 217204.27 | 2988.95 2014-03-29 06:31:00 | 2989.42 | 2991.97 | 2989.42 | 2990.69 | 30.08 | 89965.00 | 2991.16 2014-03-29 06:32:00 | 2991.26 | 2992.00 | 2990.07 | 2991.66 | 71.88 | 214990.89 | 2991.18 2014-03-29 06:33:00 | 2990.61 | 2992.00 | 2988.92 | 2990.34 | 109.93 | 328808.49 | 2991.02 2014-03-29 06:34:00 | 2988.00 | 2988.00 | 2985.01 | 2985.92 | 89.81 | 268188.36 | 2986.27 2014-03-29 06:35:00 | 2986.07 | 2988.10 | 2985.01 | 2987.49 | 69.39 | 207198.88 | 2985.96 2014-03-29 06:36:00 | 2986.76 | 2990.05 | 2985.38 | 2988.47 | 94.89 | 283561.15 | 2988.19 2014-03-29 06:37:00 | 2988.05 | 2988.97 | 2987.34 | 2987.83 | 59.68 | 178349.88 | 2988.44 2014-03-29 06:38:00 | 2988.09 | 2989.66 | 2988.09 | 2989.11 | 5.30 | 15855.95 | 2989.43 2014-03-29 06:39:00 | 2990.10 | 2991.28 | 2988.56 | 2990.27 | 132.56 | 396393.30 | 2990.25 2014-03-29 06:40:00 | 2990.23 | 2991.27 | 2987.07 | 2991.05 | 71.19 | 212880.92 | 2990.32 2014-03-29 06:41:00 | 2987.54 | 2991.14 | 2987.22 | 2987.28 | 62.29 | 186237.26 | 2989.84 2014-03-29 06:42:00 | 2988.44 | 2991.38 | 2987.50 | 2991.00 | 89.49 | 267531.65 | 2989.38 2014-03-29 06:43:00 | 2991.00 | 2992.00 | 2990.87 | 2990.98 | 9.11 | 27239.31 | 2991.03 2014-03-29 06:44:00 | 2990.98 | 2990.98 | 2987.50 | 2987.50 | 97.06 | 290104.37 | 2988.95 2014-03-29 06:45:00 | 2989.74 | 2989.76 | 2987.63 | 2987.72 | 53.97 | 161316.99 | 2989.12 2014-03-29 06:46:00 | 2988.57 | 2989.73 | 2987.72 | 2988.86 | 65.32 | 195200.43 | 2988.55 2014-03-29 06:47:00 | 2987.96 | 2988.35 | 2985.02 | 2986.00 | 126.17 | 376837.26 | 2986.67 2014-03-29 06:48:00 | 2987.04 | 2988.01 | 2985.69 | 2988.00 | 52.29 | 156176.38 | 2986.96 2014-03-29 06:49:00 | 2987.99 | 2988.60 | 2985.03 | 2985.03 | 66.40 | 198342.86 | 2987.00 2014-03-29 06:50:00 | 2986.61 | 2988.00 | 2985.01 | 2985.01 | 69.93 | 208762.67 | 2985.48 2014-03-29 06:51:00 | 2985.01 | 2992.00 | 2985.01 | 2985.23 | 71.58 | 213907.30 | 2988.58 2014-03-29 06:52:00 | 2986.50 | 2989.91 | 2985.29 | 2987.29 | 43.80 | 130868.47 | 2987.66 2014-03-29 06:53:00 | 2987.67 | 2989.75 | 2986.00 | 2987.00 | 64.14 | 191638.73 | 2988.05 2014-03-29 06:54:00 | 2988.77 | 2989.37 | 2985.02 | 2988.76 | 137.68 | 411345.83 | 2987.67 2014-03-29 06:55:00 | 2987.81 | 2989.01 | 2985.02 | 2985.02 | 36.55 | 109209.91 | 2988.04 2014-03-29 06:56:00 | 2987.00 | 2989.96 | 2985.15 | 2989.46 | 90.16 | 269443.79 | 2988.61 2014-03-29 06:57:00 | 2985.97 | 2989.93 | 2985.97 | 2987.18 | 104.43 | 311992.44 | 2987.66 2014-03-29 06:58:00 | 2987.21 | 2989.80 | 2986.31 | 2989.11 | 78.82 | 235549.12 | 2988.56 2014-03-29 06:59:00 | 2989.49 | 2989.82 | 2985.02 | 2987.79 | 116.56 | 348299.67 | 2988.16 2014-03-29 07:00:00 | 2987.26 | 2988.00 | 2985.02 | 2985.93 | 77.09 | 230249.84 | 2986.73 2014-03-29 07:01:00 | 2987.62 | 2987.62 | 2985.03 | 2986.00 | 73.81 | 220437.56 | 2986.68 2014-03-29 07:02:00 | 2986.89 | 2987.33 | 2985.02 | 2986.38 | 72.99 | 217958.98 | 2986.03 2014-03-29 07:03:00 | 2986.28 | 2989.73 | 2985.02 | 2986.45 | 100.90 | 301360.85 | 2986.73 2014-03-29 07:04:00 | 2985.05 | 2988.73 | 2985.02 | 2986.87 | 71.98 | 215004.43 | 2987.09 2014-03-29 07:05:00 | 2986.02 | 2988.06 | 2985.99 | 2986.55 | 74.23 | 221733.01 | 2987.19 2014-03-29 07:06:00 | 2986.84 | 2987.99 | 2986.40 | 2987.20 | 73.37 | 219148.01 | 2987.05 2014-03-29 07:07:00 | 2986.61 | 2987.99 | 2986.41 | 2987.02 | 12.93 | 38636.67 | 2987.45 2014-03-29 07:08:00 | 2988.00 | 2989.00 | 2987.94 | 2989.00 | 40.18 | 120064.73 | 2988.10 2014-03-29 07:09:00 | 2988.22 | 2989.00 | 2986.24 | 2987.08 | 148.23 | 442880.92 | 2987.71 2014-03-29 07:10:00 | 2987.34 | 2988.95 | 2986.85 | 2987.00 | 46.46 | 138808.94 | 2987.58 2014-03-29 07:11:00 | 2987.02 | 2990.00 | 2987.00 | 2989.07 | 43.64 | 130431.40 | 2988.67 2014-03-29 07:12:00 | 2989.95 | 2989.95 | 2987.06 | 2988.36 | 90.02 | 269022.46 | 2988.37 2014-03-29 07:13:00 | 2989.01 | 2990.00 | 2988.02 | 2988.46 | 122.90 | 367344.56 | 2989.09 2014-03-29 07:14:00 | 2989.03 | 2990.00 | 2988.02 | 2988.04 | 71.41 | 213433.72 | 2988.72 2014-03-29 07:15:00 | 2989.00 | 2990.00 | 2986.30 | 2987.65 | 28.17 | 84164.74 | 2987.53 2014-03-29 07:16:00 | 2988.52 | 2990.00 | 2986.61 | 2989.91 | 41.31 | 123422.90 | 2987.87 2014-03-29 07:17:00 | 2989.90 | 2990.00 | 2989.90 | 2990.00 | 12.35 | 36926.41 | 2989.99 2014-03-29 07:18:00 | 2989.99 | 2990.00 | 2989.99 | 2990.00 | 4.33 | 12955.67 | 2990.00 2014-03-29 07:19:00 | 2990.20 | 2991.97 | 2990.20 | 2991.97 | 43.22 | 129270.96 | 2991.34 2014-03-29 07:20:00 | 2990.71 | 2992.00 | 2990.71 | 2991.02 | 14.16 | 42342.23 | 2990.90 2014-03-29 07:21:00 | 2990.99 | 2992.50 | 2990.99 | 2991.04 | 48.46 | 144966.24 | 2991.71 2014-03-29 07:22:00 | 2990.99 | 2992.61 | 2989.37 | 2992.56 | 90.63 | 271095.35 | 2991.36 2014-03-29 07:23:00 | 2992.54 | 2992.88 | 2991.27 | 2992.56 | 77.10 | 230694.51 | 2992.03 2014-03-29 07:24:00 | 2992.88 | 2995.84 | 2991.29 | 2994.68 | 22.69 | 67898.48 | 2992.97 2014-03-29 07:25:00 | 2995.02 | 2998.99 | 2995.02 | 2997.92 | 68.04 | 203919.17 | 2997.27 2014-03-29 07:26:00 | 2999.00 | 3005.45 | 2991.95 | 3000.00 | 90.45 | 271397.79 | 3000.40 2014-03-29 07:27:00 | 3001.00 | 3003.00 | 3000.00 | 3000.07 | 57.41 | 172291.39 | 3001.28 2014-03-29 07:28:00 | 3000.07 | 3006.40 | 3000.00 | 3005.70 | 53.00 | 159127.27 | 3002.63 2014-03-29 07:29:00 | 3002.37 | 3006.20 | 3002.16 | 3005.00 | 24.87 | 74732.76 | 3005.30 2014-03-29 07:30:00 | 3005.00 | 3009.00 | 3004.60 | 3009.00 | 104.61 | 314658.90 | 3007.95 2014-03-29 07:31:00 | 3008.15 | 3009.60 | 3005.75 | 3008.94 | 56.21 | 169092.44 | 3008.12 2014-03-29 07:32:00 | 3008.04 | 3008.04 | 3004.60 | 3005.11 | 65.20 | 196020.78 | 3006.32 2014-03-29 07:33:00 | 3002.33 | 3007.00 | 3001.82 | 3004.38 | 102.06 | 306617.72 | 3004.32 2014-03-29 07:34:00 | 3003.56 | 3007.10 | 3002.60 | 3007.10 | 89.59 | 269201.76 | 3004.95 2014-03-29 07:35:00 | 3006.97 | 3007.00 | 3001.00 | 3002.10 | 103.47 | 310854.60 | 3004.35 2014-03-29 07:36:00 | 3002.10 | 3005.66 | 3001.86 | 3005.56 | 107.02 | 321498.94 | 3004.21 2014-03-29 07:37:00 | 3004.99 | 3007.90 | 3004.97 | 3005.23 | 32.06 | 96381.24 | 3006.28 2014-03-29 07:38:00 | 3006.05 | 3006.49 | 3005.26 | 3005.50 | 59.06 | 177545.46 | 3006.09 2014-03-29 07:39:00 | 3005.97 | 3008.00 | 3005.97 | 3006.65 | 82.64 | 248462.26 | 3006.53 2014-03-29 07:40:00 | 3006.02 | 3008.00 | 3006.02 | 3008.00 | 104.22 | 313395.64 | 3007.09 2014-03-29 07:41:00 | 3008.00 | 3011.00 | 3008.00 | 3011.00 | 70.00 | 210676.14 | 3009.79 2014-03-29 07:42:00 | 3011.00 | 3012.00 | 3010.14 | 3011.94 | 95.87 | 288679.91 | 3011.32 2014-03-29 07:43:00 | 3011.00 | 3012.05 | 3006.79 | 3006.83 | 110.36 | 332200.95 | 3010.10 2014-03-29 07:44:00 | 3010.05 | 3010.05 | 3007.28 | 3009.56 | 122.32 | 368052.82 | 3009.01 2014-03-29 07:45:00 | 3008.15 | 3009.91 | 3006.84 | 3008.68 | 130.70 | 393163.47 | 3008.18 2014-03-29 07:46:00 | 3007.43 | 3009.50 | 3003.39 | 3009.50 | 52.21 | 157000.07 | 3007.20 2014-03-29 07:47:00 | 3008.25 | 3009.50 | 3007.45 | 3007.69 | 155.09 | 466596.01 | 3008.63 2014-03-29 07:48:00 | 3007.61 | 3012.00 | 3007.61 | 3012.00 | 19.69 | 59280.04 | 3010.67 2014-03-29 07:49:00 | 3012.00 | 3013.00 | 3007.67 | 3012.98 | 82.84 | 249385.56 | 3010.59 2014-03-29 07:50:00 | 3012.00 | 3012.83 | 3009.44 | 3009.61 | 75.54 | 227425.58 | 3010.70 2014-03-29 07:51:00 | 3011.02 | 3011.95 | 3009.80 | 3010.40 | 98.31 | 295964.70 | 3010.62 2014-03-29 07:52:00 | 3010.51 | 3010.51 | 3007.20 | 3007.20 | 20.39 | 61351.81 | 3009.36 2014-03-29 07:53:00 | 3006.07 | 3006.98 | 3003.99 | 3006.98 | 50.53 | 151841.33 | 3005.15 2014-03-29 07:54:00 | 3007.24 | 3009.98 | 3007.15 | 3007.80 | 111.37 | 335092.41 | 3008.90 2014-03-29 07:55:00 | 3004.91 | 3009.59 | 3003.39 | 3008.30 | 43.72 | 131513.54 | 3007.88 2014-03-29 07:56:00 | 3005.01 | 3008.87 | 3004.78 | 3005.46 | 98.51 | 296102.98 | 3005.85 2014-03-29 07:57:00 | 3005.65 | 3006.96 | 3001.88 | 3003.00 | 71.60 | 215176.90 | 3005.18 2014-03-29 07:58:00 | 3001.95 | 3006.61 | 3000.00 | 3002.86 | 68.68 | 206276.61 | 3003.40 2014-03-29 07:59:00 | 3000.90 | 3001.06 | 2996.73 | 2996.79 | 46.06 | 138134.35 | 2998.75 2014-03-29 08:00:00 | 2996.82 | 3009.00 | 2995.68 | 3001.08 | 168.52 | 505648.88 | 3000.53 2014-03-29 08:01:00 | 3001.95 | 3005.98 | 2998.57 | 2998.57 | 92.13 | 276470.51 | 3000.81 2014-03-29 08:02:00 | 2998.30 | 3005.65 | 2998.19 | 3003.83 | 103.89 | 311834.65 | 3001.56 2014-03-29 08:03:00 | 2998.16 | 2999.46 | 2995.32 | 2997.56 | 92.21 | 276441.98 | 2997.83 2014-03-29 08:04:00 | 3000.99 | 3002.06 | 2997.43 | 3000.94 | 90.01 | 270017.30 | 2999.93 2014-03-29 08:05:00 | 3000.47 | 3002.00 | 2998.05 | 3001.01 | 186.87 | 560592.75 | 2999.94 2014-03-29 08:06:00 | 3001.89 | 3003.00 | 3000.03 | 3003.00 | 134.93 | 404976.32 | 3001.38 2014-03-29 08:07:00 | 3002.60 | 3002.90 | 3001.13 | 3002.67 | 76.11 | 228469.79 | 3001.84 2014-03-29 08:08:00 | 3002.90 | 3002.90 | 3002.90 | 3002.90 | 0.25 | 750.73 | 3002.90 2014-03-29 08:09:00 | 3001.95 | 3002.90 | 3001.95 | 3002.90 | 0.30 | 900.63 | 3002.11 2014-03-29 08:10:00 | 3002.90 | 3002.90 | 3001.26 | 3002.90 | 60.29 | 180991.32 | 3001.96 2014-03-29 08:11:00 | 3001.74 | 3002.00 | 2999.92 | 2999.92 | 15.08 | 45252.66 | 3001.04 2014-03-29 08:12:00 | 2999.92 | 3002.65 | 2999.00 | 3000.33 | 101.23 | 303823.39 | 3001.29 2014-03-29 08:13:00 | 3000.38 | 3001.73 | 3000.01 | 3001.61 | 112.32 | 337056.19 | 3000.80 2014-03-29 08:14:00 | 2999.95 | 3001.65 | 2999.27 | 2999.28 | 62.79 | 188418.01 | 3000.62 2014-03-29 08:15:00 | 2999.17 | 3001.65 | 2999.00 | 2999.56 | 165.29 | 495945.99 | 3000.53 2014-03-29 08:16:00 | 3001.16 | 3001.57 | 2999.39 | 3001.07 | 169.13 | 507482.01 | 3000.60 2014-03-29 08:17:00 | 2999.45 | 3001.45 | 2999.22 | 3000.96 | 24.70 | 74104.28 | 3000.17 2014-03-29 08:18:00 | 3000.00 | 3002.00 | 2998.00 | 3002.00 | 95.76 | 287246.82 | 2999.53 2014-03-29 08:19:00 | 3003.00 | 3004.00 | 2999.04 | 3004.00 | 96.56 | 289848.23 | 3001.71 2014-03-29 08:20:00 | 3000.67 | 3004.50 | 3000.67 | 3000.93 | 13.12 | 39392.04 | 3003.13 2014-03-29 08:21:00 | 3002.93 | 3004.41 | 3001.43 | 3003.41 | 129.56 | 389044.45 | 3002.88 2014-03-29 08:22:00 | 3001.85 | 3004.00 | 3001.82 | 3004.00 | 108.76 | 326602.00 | 3003.07 2014-03-29 08:23:00 | 3004.00 | 3004.25 | 3003.79 | 3003.79 | 3.20 | 9598.38 | 3004.19 2014-03-29 08:24:00 | 3003.48 | 3004.65 | 3000.00 | 3002.91 | 41.69 | 125151.70 | 3002.18 2014-03-29 08:25:00 | 3001.46 | 3002.53 | 3000.37 | 3001.45 | 161.10 | 483495.35 | 3001.27 2014-03-29 08:26:00 | 3001.45 | 3001.85 | 3000.33 | 3001.30 | 21.44 | 64338.85 | 3001.16 2014-03-29 08:27:00 | 3001.72 | 3004.66 | 3001.35 | 3002.48 | 72.86 | 218760.80 | 3002.69 2014-03-29 08:28:00 | 3002.88 | 3005.00 | 3002.06 | 3003.89 | 89.96 | 270236.00 | 3003.82 2014-03-29 08:29:00 | 3003.11 | 3006.00 | 3003.06 | 3005.25 | 59.38 | 178408.63 | 3004.68 2014-03-29 08:30:00 | 3004.23 | 3005.92 | 3003.48 | 3005.88 | 184.54 | 554519.05 | 3004.89 2014-03-29 08:31:00 | 3005.88 | 3005.88 | 3004.40 | 3005.37 | 22.67 | 68130.47 | 3004.78 2014-03-29 08:32:00 | 3005.30 | 3005.50 | 3005.01 | 3005.50 | 10.99 | 33023.63 | 3005.43 2014-03-29 08:33:00 | 3005.50 | 3005.50 | 3004.00 | 3004.51 | 26.96 | 81003.81 | 3004.26 2014-03-29 08:34:00 | 3005.00 | 3005.00 | 3004.00 | 3004.00 | 2.70 | 8096.54 | 3004.28 2014-03-29 08:35:00 | 3003.96 | 3004.09 | 3000.37 | 3002.65 | 130.09 | 390569.33 | 3002.42 2014-03-29 08:36:00 | 3003.00 | 3003.99 | 3001.36 | 3003.70 | 116.06 | 348488.09 | 3002.63 2014-03-29 08:37:00 | 3003.23 | 3004.00 | 3002.08 | 3003.69 | 95.51 | 286828.04 | 3003.06 2014-03-29 08:38:00 | 3004.00 | 3007.27 | 3002.28 | 3007.20 | 93.43 | 280704.65 | 3004.34 2014-03-29 08:39:00 | 3006.50 | 3011.00 | 3004.30 | 3011.00 | 104.62 | 314721.64 | 3008.18 2014-03-29 08:40:00 | 3011.50 | 3017.10 | 3011.11 | 3012.50 | 132.92 | 400561.07 | 3013.64 2014-03-29 08:41:00 | 3013.72 | 3014.66 | 3009.74 | 3009.74 | 127.21 | 383073.47 | 3011.32 2014-03-29 08:42:00 | 3009.49 | 3012.78 | 3008.14 | 3012.00 | 96.15 | 289367.11 | 3009.51 2014-03-29 08:43:00 | 3010.35 | 3012.78 | 3008.89 | 3010.42 | 125.05 | 376588.04 | 3011.52 2014-03-29 08:44:00 | 3010.54 | 3013.00 | 3009.70 | 3013.00 | 47.83 | 144033.95 | 3011.37 2014-03-29 08:45:00 | 3013.00 | 3014.00 | 3010.02 | 3011.08 | 47.12 | 141915.88 | 3011.99 2014-03-29 08:46:00 | 3012.00 | 3012.50 | 3010.00 | 3012.50 | 36.55 | 110058.72 | 3011.35 2014-03-29 08:47:00 | 3012.46 | 3012.98 | 3011.00 | 3012.50 | 98.72 | 297340.49 | 3011.84 2014-03-29 08:48:00 | 3012.16 | 3012.16 | 3008.15 | 3010.39 | 138.40 | 416538.24 | 3009.73 2014-03-29 08:49:00 | 3011.48 | 3012.00 | 3010.17 | 3010.21 | 140.23 | 422231.13 | 3011.08 2014-03-29 08:50:00 | 3009.90 | 3013.00 | 3008.89 | 3012.00 | 59.19 | 178151.60 | 3010.08 2014-03-29 08:51:00 | 3012.00 | 3012.00 | 3008.28 | 3011.27 | 108.15 | 325558.37 | 3010.30 2014-03-29 08:52:00 | 3009.22 | 3011.80 | 3008.31 | 3008.75 | 163.45 | 491923.81 | 3009.57 2014-03-29 08:53:00 | 3009.00 | 3010.98 | 3008.86 | 3008.98 | 130.48 | 392713.84 | 3009.67 2014-03-29 08:54:00 | 3008.98 | 3010.37 | 3005.45 | 3008.90 | 46.18 | 138955.17 | 3008.73 2014-03-29 08:55:00 | 3008.52 | 3009.00 | 3003.00 | 3004.93 | 141.60 | 425842.02 | 3007.36 2014-03-29 08:56:00 | 3004.01 | 3007.98 | 3002.83 | 3003.00 | 86.34 | 259440.18 | 3004.87 2014-03-29 08:57:00 | 3003.81 | 3007.95 | 3003.00 | 3003.86 | 149.96 | 450602.58 | 3004.86 2014-03-29 08:58:00 | 3005.11 | 3006.98 | 3003.75 | 3004.00 | 134.42 | 403931.16 | 3005.02 2014-03-29 08:59:00 | 3004.10 | 3009.00 | 3002.56 | 3002.59 | 76.51 | 229951.82 | 3005.47 2014-03-29 09:00:00 | 3002.93 | 3009.03 | 3002.56 | 3003.57 | 95.09 | 285815.76 | 3005.87 2014-03-29 09:01:00 | 3003.50 | 3007.57 | 3003.50 | 3005.00 | 38.40 | 115403.77 | 3005.07 2014-03-29 09:02:00 | 3007.03 | 3007.91 | 3003.00 | 3003.16 | 101.87 | 306101.43 | 3004.97 2014-03-29 09:03:00 | 3003.01 | 3008.00 | 3002.05 | 3004.19 | 42.30 | 127107.94 | 3005.27 2014-03-29 09:04:00 | 3004.82 | 3006.88 | 3002.10 | 3004.00 | 54.46 | 163693.79 | 3005.65 2014-03-29 09:05:00 | 3003.88 | 3007.92 | 3003.83 | 3005.00 | 93.12 | 279911.71 | 3005.96 2014-03-29 09:06:00 | 3005.00 | 3006.00 | 3002.05 | 3004.98 | 119.23 | 358235.85 | 3004.55 2014-03-29 09:07:00 | 3004.11 | 3007.95 | 3003.04 | 3003.30 | 101.05 | 303663.81 | 3005.14 2014-03-29 09:08:00 | 3003.68 | 3006.00 | 3003.68 | 3004.11 | 33.47 | 100567.64 | 3004.62 2014-03-29 09:09:00 | 3003.99 | 3007.83 | 3003.82 | 3007.61 | 109.54 | 329245.29 | 3005.68 2014-03-29 09:10:00 | 3005.22 | 3005.22 | 3003.10 | 3003.75 | 85.11 | 255653.03 | 3003.83 2014-03-29 09:11:00 | 3003.79 | 3004.55 | 3003.00 | 3004.29 | 60.27 | 181039.59 | 3003.76 2014-03-29 09:12:00 | 3003.00 | 3004.74 | 3002.83 | 3002.83 | 61.38 | 184342.57 | 3003.54 2014-03-29 09:13:00 | 3002.83 | 3007.19 | 3002.01 | 3002.83 | 50.90 | 152882.85 | 3003.59 2014-03-29 09:14:00 | 3002.83 | 3005.61 | 3002.00 | 3002.65 | 68.37 | 205348.69 | 3003.40 2014-03-29 09:15:00 | 3002.13 | 3005.10 | 3000.33 | 3005.00 | 124.19 | 372944.49 | 3002.99 2014-03-29 09:16:00 | 3005.09 | 3005.99 | 3000.33 | 3002.67 | 79.42 | 238474.08 | 3002.88 2014-03-29 09:17:00 | 3002.77 | 3003.85 | 3001.00 | 3002.76 | 75.50 | 226693.34 | 3002.48 2014-03-29 09:18:00 | 3003.06 | 3003.62 | 3001.06 | 3003.17 | 24.33 | 73029.45 | 3002.11 2014-03-29 09:19:00 | 3003.67 | 3003.80 | 3002.09 | 3003.80 | 40.56 | 121788.94 | 3003.06 2014-03-29 09:20:00 | 3003.80 | 3005.17 | 3001.54 | 3003.54 | 95.28 | 286190.62 | 3003.65 2014-03-29 09:21:00 | 3003.00 | 3004.97 | 3001.20 | 3002.53 | 66.48 | 199629.43 | 3003.03 2014-03-29 09:22:00 | 3002.02 | 3004.37 | 3002.00 | 3003.88 | 50.61 | 151986.98 | 3003.40 2014-03-29 09:23:00 | 3004.20 | 3004.22 | 3001.90 | 3001.90 | 52.65 | 158108.74 | 3002.90 2014-03-29 09:24:00 | 3001.87 | 3004.98 | 3000.40 | 3003.96 | 50.91 | 152876.82 | 3002.88 2014-03-29 09:25:00 | 3003.99 | 3004.25 | 3001.70 | 3003.55 | 70.46 | 211586.75 | 3002.81 2014-03-29 09:26:00 | 3002.87 | 3003.55 | 3000.20 | 3000.40 | 16.11 | 48371.40 | 3001.64 2014-03-29 09:27:00 | 3001.25 | 3001.26 | 3000.51 | 3000.51 | 7.08 | 21259.24 | 3001.02 2014-03-29 09:28:00 | 3000.89 | 3002.30 | 3000.51 | 3000.51 | 63.49 | 190533.34 | 3001.19 2014-03-29 09:29:00 | 3002.09 | 3003.35 | 3000.55 | 3003.35 | 22.32 | 67004.34 | 3002.39 2014-03-29 09:30:00 | 3003.62 | 3006.00 | 3003.03 | 3004.13 | 35.09 | 105413.21 | 3004.51 2014-03-29 09:31:00 | 3004.13 | 3005.33 | 3000.10 | 3000.10 | 84.27 | 253148.35 | 3004.09 2014-03-29 09:32:00 | 3000.42 | 3002.88 | 3000.42 | 3002.87 | 28.11 | 84379.83 | 3002.31 2014-03-29 09:33:00 | 3002.87 | 3002.88 | 3001.80 | 3001.80 | 4.35 | 13058.13 | 3002.56 2014-03-29 09:34:00 | 3001.79 | 3002.25 | 3001.20 | 3001.72 | 10.95 | 32858.93 | 3001.91 2014-03-29 09:35:00 | 3001.97 | 3006.00 | 3001.97 | 3003.64 | 56.81 | 170675.61 | 3004.48 2014-03-29 09:36:00 | 3002.84 | 3005.22 | 3002.00 | 3004.79 | 76.15 | 228691.95 | 3003.06 2014-03-29 09:37:00 | 3004.27 | 3005.35 | 3002.73 | 3002.90 | 63.50 | 190722.07 | 3003.64 2014-03-29 09:38:00 | 3002.93 | 3004.00 | 3002.93 | 3003.85 | 1.19 | 3571.66 | 3003.92 2014-03-29 09:39:00 | 3003.12 | 3003.84 | 3002.73 | 3003.84 | 10.94 | 32864.20 | 3003.22 2014-03-29 09:40:00 | . | . | . | . | . | . | . 2014-03-29 09:41:00 | 3003.50 | 3004.00 | 3003.50 | 3004.00 | 10.04 | 30145.92 | 3003.78 2014-03-29 09:42:00 | 3003.90 | 3013.00 | 3003.48 | 3013.00 | 73.47 | 220979.53 | 3007.67 2014-03-29 09:43:00 | 3008.43 | 3013.00 | 3006.10 | 3009.83 | 79.06 | 237964.80 | 3009.81 2014-03-29 09:44:00 | 3011.31 | 3012.25 | 3009.32 | 3009.32 | 87.17 | 262464.78 | 3010.95 2014-03-29 09:45:00 | 3008.58 | 3008.67 | 3007.95 | 3008.67 | 13.92 | 41889.79 | 3008.46 2014-03-29 09:46:00 | 3009.44 | 3009.44 | 3007.72 | 3007.72 | 41.94 | 126183.00 | 3008.73 2014-03-29 09:47:00 | 3006.98 | 3007.62 | 3002.73 | 3007.17 | 69.36 | 208424.00 | 3004.79 2014-03-29 09:48:00 | 3005.23 | 3007.21 | 3003.67 | 3007.18 | 106.48 | 320025.16 | 3005.47 2014-03-29 09:49:00 | 3006.86 | 3008.52 | 3003.38 | 3005.47 | 82.31 | 247406.69 | 3005.72 2014-03-29 09:50:00 | 3005.40 | 3008.98 | 3005.40 | 3005.90 | 58.47 | 175851.27 | 3007.34 2014-03-29 09:51:00 | 3007.88 | 3008.96 | 3006.81 | 3007.83 | 21.89 | 65848.74 | 3007.75 2014-03-29 09:52:00 | 3007.90 | 3007.99 | 3006.00 | 3006.90 | 32.99 | 99177.28 | 3006.28 2014-03-29 09:53:00 | 3006.81 | 3009.13 | 3006.18 | 3009.13 | 19.65 | 59109.57 | 3008.12 2014-03-29 09:54:00 | 3009.05 | 3011.98 | 3008.15 | 3010.24 | 80.07 | 241064.07 | 3010.70 2014-03-29 09:55:00 | 3011.35 | 3012.97 | 3010.00 | 3011.05 | 89.77 | 270339.54 | 3011.64 2014-03-29 09:56:00 | 3010.99 | 3012.97 | 3010.00 | 3012.06 | 53.29 | 160535.52 | 3012.26 2014-03-29 09:57:00 | 3012.93 | 3012.95 | 3009.46 | 3009.96 | 46.61 | 140322.92 | 3010.83 2014-03-29 09:58:00 | 3008.04 | 3011.61 | 3007.92 | 3011.61 | 43.22 | 130081.19 | 3009.81 2014-03-29 09:59:00 | 3012.56 | 3013.00 | 3010.51 | 3010.74 | 91.57 | 275780.37 | 3011.85 2014-03-29 10:00:00 | 3010.35 | 3015.00 | 3007.35 | 3013.00 | 125.63 | 378401.60 | 3012.01 2014-03-29 10:01:00 | 3012.36 | 3013.80 | 3008.80 | 3011.00 | 43.52 | 131073.38 | 3011.66 2014-03-29 10:02:00 | 3011.74 | 3015.24 | 3011.07 | 3015.24 | 48.27 | 145425.62 | 3012.82 2014-03-29 10:03:00 | 3016.00 | 3016.16 | 3013.00 | 3015.00 | 48.31 | 145654.28 | 3015.05 2014-03-29 10:04:00 | 3015.00 | 3020.03 | 3015.00 | 3018.86 | 83.09 | 250758.07 | 3018.09 2014-03-29 10:05:00 | 3017.90 | 3021.83 | 3015.00 | 3018.05 | 108.93 | 328799.25 | 3018.39 2014-03-29 10:06:00 | 3018.20 | 3021.29 | 3016.27 | 3016.43 | 71.13 | 214721.96 | 3018.77 2014-03-29 10:07:00 | 3016.64 | 3021.00 | 3016.33 | 3018.84 | 80.67 | 243549.96 | 3019.28 2014-03-29 10:08:00 | 3018.84 | 3020.00 | 3012.58 | 3018.46 | 112.33 | 338765.38 | 3015.89 2014-03-29 10:09:00 | 3020.00 | 3020.00 | 3015.83 | 3017.73 | 98.06 | 295854.25 | 3017.20 2014-03-29 10:10:00 | 3016.69 | 3018.10 | 3012.65 | 3013.33 | 85.44 | 257553.38 | 3014.37 2014-03-29 10:11:00 | 3014.80 | 3016.00 | 3012.51 | 3013.97 | 88.41 | 266427.14 | 3013.57 2014-03-29 10:12:00 | 3012.20 | 3013.97 | 3009.02 | 3012.20 | 34.38 | 103503.66 | 3011.02 2014-03-29 10:13:00 | 3009.40 | 3013.00 | 3009.40 | 3013.00 | 65.46 | 197098.66 | 3010.93 2014-03-29 10:14:00 | 3012.77 | 3012.88 | 3010.27 | 3012.00 | 27.10 | 81611.48 | 3011.83 2014-03-29 10:15:00 | 3012.00 | 3012.88 | 3006.66 | 3009.95 | 63.09 | 189793.62 | 3008.35 2014-03-29 10:16:00 | 3009.58 | 3010.00 | 3006.65 | 3007.76 | 76.72 | 230793.59 | 3008.10 2014-03-29 10:17:00 | 3009.98 | 3010.00 | 3007.25 | 3009.66 | 93.39 | 281006.78 | 3008.96 2014-03-29 10:18:00 | 3008.14 | 3010.00 | 3005.55 | 3008.89 | 69.58 | 209329.64 | 3008.43 2014-03-29 10:19:00 | 3009.74 | 3009.97 | 3006.05 | 3006.05 | 67.88 | 204245.89 | 3009.06 2014-03-29 10:20:00 | 3006.03 | 3009.90 | 3005.10 | 3008.39 | 74.09 | 222842.10 | 3007.80 2014-03-29 10:21:00 | 3008.84 | 3008.84 | 3003.16 | 3005.10 | 76.64 | 230321.10 | 3005.35 2014-03-29 10:22:00 | 3004.05 | 3006.25 | 3004.05 | 3005.57 | 116.90 | 351303.98 | 3005.06 2014-03-29 10:23:00 | 3005.63 | 3007.50 | 3003.21 | 3004.00 | 103.46 | 310914.34 | 3005.14 2014-03-29 10:24:00 | 3005.59 | 3006.58 | 3003.22 | 3006.29 | 82.24 | 247120.95 | 3004.91 2014-03-29 10:25:00 | 3003.15 | 3009.04 | 3003.00 | 3007.17 | 81.05 | 243576.93 | 3005.38 2014-03-29 10:26:00 | 3008.35 | 3009.25 | 3003.00 | 3007.21 | 38.01 | 114292.86 | 3006.92 2014-03-29 10:27:00 | 3006.96 | 3007.96 | 3005.46 | 3006.32 | 67.45 | 202762.75 | 3005.99 2014-03-29 10:28:00 | 3006.20 | 3007.97 | 3004.12 | 3004.65 | 85.78 | 257801.63 | 3005.28 2014-03-29 10:29:00 | 3005.98 | 3009.19 | 3005.72 | 3005.72 | 51.32 | 154343.11 | 3007.29 2014-03-29 10:30:00 | 3006.14 | 3008.42 | 3006.09 | 3007.95 | 25.42 | 76451.92 | 3007.08 2014-03-29 10:31:00 | 3008.27 | 3009.25 | 3005.10 | 3008.95 | 41.90 | 126046.12 | 3008.33 2014-03-29 10:32:00 | 3007.80 | 3010.40 | 3006.54 | 3008.39 | 102.65 | 308830.78 | 3008.52 2014-03-29 10:33:00 | 3008.95 | 3009.98 | 3008.19 | 3009.97 | 40.66 | 122361.04 | 3009.08 2014-03-29 10:34:00 | 3009.95 | 3009.99 | 3006.26 | 3008.13 | 115.28 | 346765.74 | 3008.00 2014-03-29 10:35:00 | 3007.34 | 3008.74 | 3007.02 | 3008.14 | 53.29 | 160294.99 | 3008.03 2014-03-29 10:36:00 | 3008.80 | 3009.71 | 3007.51 | 3007.70 | 49.16 | 147924.80 | 3009.11 2014-03-29 10:37:00 | 3008.80 | 3009.24 | 3007.25 | 3007.33 | 25.89 | 77886.30 | 3008.12 2014-03-29 10:38:00 | 3008.07 | 3010.23 | 3007.60 | 3009.24 | 77.93 | 234483.65 | 3008.75 2014-03-29 10:39:00 | 3009.87 | 3010.34 | 3008.40 | 3010.21 | 51.65 | 155436.42 | 3009.53 2014-03-29 10:40:00 | 3010.42 | 3011.07 | 3008.84 | 3010.44 | 50.14 | 150929.48 | 3010.04 2014-03-29 10:41:00 | 3010.94 | 3012.00 | 3010.91 | 3012.00 | 8.64 | 26024.36 | 3011.73 2014-03-29 10:42:00 | 3012.16 | 3012.16 | 3008.87 | 3010.63 | 48.00 | 144551.14 | 3011.23 2014-03-29 10:43:00 | 3011.93 | 3012.44 | 3008.86 | 3011.61 | 103.82 | 312588.80 | 3010.81 2014-03-29 10:44:00 | 3011.35 | 3014.34 | 3009.53 | 3014.34 | 30.62 | 92249.01 | 3012.51 2014-03-29 10:45:00 | 3014.92 | 3020.03 | 3012.59 | 3020.03 | 50.24 | 151601.37 | 3017.30 2014-03-29 10:46:00 | 3020.03 | 3022.32 | 3019.99 | 3020.00 | 21.59 | 65223.48 | 3021.56 2014-03-29 10:47:00 | 3018.45 | 3020.00 | 3017.33 | 3018.25 | 71.17 | 214846.75 | 3018.70 2014-03-29 10:48:00 | 3019.38 | 3019.99 | 3018.00 | 3019.98 | 86.07 | 259861.38 | 3019.26 2014-03-29 10:49:00 | 3017.55 | 3019.98 | 3015.21 | 3018.41 | 69.89 | 210917.79 | 3017.98 2014-03-29 10:50:00 | 3019.97 | 3019.98 | 3017.75 | 3019.97 | 78.11 | 235859.59 | 3019.62 2014-03-29 10:51:00 | 3019.50 | 3019.97 | 3016.59 | 3018.80 | 56.32 | 169990.92 | 3018.52 2014-03-29 10:52:00 | 3019.93 | 3019.93 | 3016.00 | 3016.26 | 73.56 | 221956.90 | 3017.48 2014-03-29 10:53:00 | 3016.00 | 3018.67 | 3012.82 | 3014.71 | 68.34 | 206185.10 | 3016.96 2014-03-29 10:54:00 | 3015.67 | 3015.91 | 3012.90 | 3013.07 | 99.47 | 299864.53 | 3014.56 2014-03-29 10:55:00 | 3013.07 | 3014.00 | 3012.08 | 3012.91 | 57.70 | 173823.60 | 3012.59 2014-03-29 10:56:00 | 3012.37 | 3012.37 | 3010.35 | 3011.76 | 74.01 | 222885.45 | 3011.44 2014-03-29 10:57:00 | 3011.95 | 3016.59 | 3011.95 | 3016.59 | 65.46 | 197312.79 | 3014.34 2014-03-29 10:58:00 | 3015.29 | 3016.80 | 3012.00 | 3012.63 | 78.83 | 237564.78 | 3013.71 2014-03-29 10:59:00 | 3012.02 | 3016.63 | 3010.81 | 3011.00 | 39.00 | 117507.45 | 3012.93 2014-03-29 11:00:00 | 3014.02 | 3015.88 | 3011.50 | 3012.65 | 73.90 | 222712.39 | 3013.58 2014-03-29 11:01:00 | 3012.40 | 3015.81 | 3012.40 | 3013.47 | 72.18 | 217524.29 | 3013.85 2014-03-29 11:02:00 | 3015.50 | 3015.81 | 3013.92 | 3014.57 | 59.03 | 177975.57 | 3015.16 2014-03-29 11:03:00 | 3013.97 | 3015.31 | 3012.01 | 3013.05 | 51.56 | 155381.47 | 3013.55 2014-03-29 11:04:00 | 3013.85 | 3016.00 | 3013.85 | 3015.72 | 49.27 | 148540.79 | 3014.83 2014-03-29 11:05:00 | 3015.84 | 3017.93 | 3014.03 | 3016.00 | 38.28 | 115477.95 | 3016.27 2014-03-29 11:06:00 | 3015.94 | 3017.00 | 3015.00 | 3015.02 | 11.74 | 35408.41 | 3016.05 2014-03-29 11:07:00 | 3014.00 | 3014.15 | 3012.24 | 3013.87 | 45.84 | 138142.90 | 3013.59 2014-03-29 11:08:00 | 3012.47 | 3016.60 | 3012.47 | 3014.22 | 72.29 | 217892.82 | 3014.19 2014-03-29 11:09:00 | 3015.20 | 3016.56 | 3012.27 | 3014.87 | 45.34 | 136646.60 | 3014.15 2014-03-29 11:10:00 | 3015.97 | 3016.00 | 3013.27 | 3014.68 | 54.77 | 165142.23 | 3015.03 2014-03-29 11:11:00 | 3013.66 | 3015.94 | 3013.54 | 3015.41 | 58.77 | 177188.33 | 3014.74 2014-03-29 11:12:00 | 3015.55 | 3016.95 | 3014.12 | 3015.20 | 75.38 | 227317.27 | 3015.46 2014-03-29 11:13:00 | 3017.01 | 3017.86 | 3014.60 | 3015.39 | 100.51 | 303051.79 | 3015.29 2014-03-29 11:14:00 | 3015.00 | 3015.00 | 3014.06 | 3014.08 | 8.59 | 25893.02 | 3014.32 2014-03-29 11:15:00 | 3014.74 | 3014.74 | 3013.01 | 3013.07 | 18.22 | 54916.13 | 3013.40 2014-03-29 11:16:00 | 3013.99 | 3016.07 | 3013.17 | 3013.60 | 42.12 | 126946.15 | 3014.13 2014-03-29 11:17:00 | 3013.81 | 3015.91 | 3012.03 | 3012.93 | 81.59 | 245874.12 | 3013.46 2014-03-29 11:18:00 | 3013.40 | 3015.00 | 3012.01 | 3015.00 | 36.11 | 108814.34 | 3013.16 2014-03-29 11:19:00 | 3012.01 | 3014.83 | 3011.42 | 3012.34 | 68.79 | 207261.18 | 3013.17 2014-03-29 11:20:00 | 3011.33 | 3013.87 | 3010.00 | 3012.00 | 81.84 | 246520.86 | 3012.30 2014-03-29 11:21:00 | 3012.85 | 3012.85 | 3009.41 | 3009.41 | 54.72 | 164795.51 | 3011.67 2014-03-29 11:22:00 | 3009.81 | 3011.64 | 3009.30 | 3009.40 | 51.70 | 155622.30 | 3010.22 2014-03-29 11:23:00 | 3009.40 | 3014.04 | 3009.40 | 3011.19 | 54.92 | 165378.51 | 3011.04 2014-03-29 11:24:00 | 3011.48 | 3012.99 | 3010.16 | 3010.16 | 50.98 | 153524.13 | 3011.58 2014-03-29 11:25:00 | 3010.10 | 3011.93 | 3009.50 | 3010.81 | 22.52 | 67802.31 | 3010.63 2014-03-29 11:26:00 | 3010.10 | 3013.08 | 3010.00 | 3012.65 | 25.66 | 77289.02 | 3012.28 2014-03-29 11:27:00 | 3012.57 | 3013.08 | 3010.03 | 3011.48 | 105.17 | 316726.83 | 3011.54 2014-03-29 11:28:00 | 3010.10 | 3013.00 | 3010.10 | 3012.73 | 54.51 | 164181.58 | 3011.84 2014-03-29 11:29:00 | 3013.00 | 3013.47 | 3010.78 | 3013.26 | 32.09 | 96657.50 | 3012.17 2014-03-29 11:30:00 | 3012.44 | 3013.24 | 3010.03 | 3010.25 | 66.31 | 199688.71 | 3011.58 2014-03-29 11:31:00 | 3010.65 | 3012.72 | 3009.40 | 3009.90 | 59.00 | 177621.19 | 3010.32 2014-03-29 11:32:00 | 3009.35 | 3009.92 | 3007.50 | 3007.63 | 18.35 | 55209.32 | 3008.68 2014-03-29 11:33:00 | 3007.50 | 3007.54 | 3006.00 | 3006.00 | 75.81 | 227958.24 | 3006.89 2014-03-29 11:34:00 | 3005.56 | 3006.80 | 3004.73 | 3004.82 | 71.63 | 215266.03 | 3005.38 2014-03-29 11:35:00 | 3006.11 | 3006.80 | 3002.01 | 3002.73 | 57.04 | 171350.43 | 3003.93 2014-03-29 11:36:00 | 3004.93 | 3007.12 | 3003.28 | 3003.79 | 26.17 | 78639.66 | 3005.18 2014-03-29 11:37:00 | 3005.38 | 3007.39 | 3004.00 | 3005.00 | 68.12 | 204742.18 | 3005.57 2014-03-29 11:38:00 | 3004.57 | 3007.93 | 3004.00 | 3007.51 | 40.28 | 121026.49 | 3004.85 2014-03-29 11:39:00 | 3006.20 | 3015.00 | 3004.56 | 3014.07 | 119.64 | 360095.86 | 3009.95 2014-03-29 11:40:00 | 3010.57 | 3018.09 | 3008.98 | 3018.00 | 80.00 | 240955.26 | 3011.94 2014-03-29 11:41:00 | 3018.00 | 3018.00 | 3014.00 | 3015.17 | 51.29 | 154690.05 | 3016.22 2014-03-29 11:42:00 | 3015.17 | 3015.17 | 3011.85 | 3011.91 | 31.40 | 94601.12 | 3012.97 2014-03-29 11:43:00 | 3011.79 | 3013.90 | 3010.00 | 3010.00 | 75.54 | 227588.72 | 3012.70 2014-03-29 11:44:00 | 3010.00 | 3012.92 | 3009.97 | 3010.66 | 58.33 | 175620.17 | 3010.80 2014-03-29 11:45:00 | 3011.90 | 3012.82 | 3010.13 | 3012.00 | 50.76 | 152879.62 | 3011.75 2014-03-29 11:46:00 | 3011.79 | 3012.05 | 3011.60 | 3012.04 | 12.70 | 38234.72 | 3011.79 2014-03-29 11:47:00 | 3012.84 | 3013.99 | 3012.52 | 3012.52 | 2.96 | 8912.91 | 3013.15 2014-03-29 11:48:00 | 3013.64 | 3014.00 | 3010.10 | 3010.62 | 72.58 | 218569.94 | 3011.48 2014-03-29 11:49:00 | 3011.73 | 3012.40 | 3006.05 | 3007.02 | 69.26 | 208352.37 | 3008.13 2014-03-29 11:50:00 | 3007.06 | 3008.32 | 3004.01 | 3005.00 | 50.35 | 151333.36 | 3005.51 2014-03-29 11:51:00 | 3004.89 | 3010.00 | 3004.76 | 3010.00 | 34.54 | 103865.78 | 3007.20 2014-03-29 11:52:00 | 3009.14 | 3010.00 | 3004.10 | 3004.10 | 32.93 | 98972.23 | 3005.63 2014-03-29 11:53:00 | 3004.02 | 3010.00 | 3004.02 | 3006.98 | 69.24 | 208141.66 | 3005.96 2014-03-29 11:54:00 | 3009.17 | 3010.00 | 3005.04 | 3008.02 | 60.18 | 180943.18 | 3006.80 2014-03-29 11:55:00 | 3005.02 | 3009.17 | 3005.00 | 3005.00 | 60.18 | 180961.84 | 3007.26 2014-03-29 11:56:00 | 3005.00 | 3007.00 | 3005.00 | 3005.98 | 42.40 | 127452.47 | 3005.95 2014-03-29 11:57:00 | 3005.98 | 3008.53 | 3004.36 | 3006.93 | 55.17 | 165868.90 | 3006.56 2014-03-29 11:58:00 | 3006.02 | 3008.00 | 3004.12 | 3005.00 | 11.71 | 35215.29 | 3006.26 2014-03-29 11:59:00 | 3004.04 | 3007.39 | 3003.00 | 3006.47 | 70.23 | 210992.96 | 3004.27 2014-03-29 12:00:00 | 3005.23 | 3006.90 | 3002.01 | 3002.20 | 233.77 | 702275.21 | 3004.09 2014-03-29 12:01:00 | 3004.41 | 3007.00 | 3002.01 | 3002.02 | 88.20 | 264983.47 | 3004.38 2014-03-29 12:02:00 | 3004.65 | 3004.89 | 3002.60 | 3003.00 | 70.42 | 211522.29 | 3003.60 2014-03-29 12:03:00 | 3003.00 | 3005.12 | 3003.00 | 3004.36 | 103.93 | 312212.72 | 3004.04 2014-03-29 12:04:00 | 3004.54 | 3007.80 | 3004.36 | 3005.84 | 176.28 | 529979.34 | 3006.41 2014-03-29 12:05:00 | 3007.35 | 3009.00 | 3005.80 | 3009.00 | 62.02 | 186498.79 | 3006.93 2014-03-29 12:06:00 | 3006.07 | 3008.88 | 3006.00 | 3007.19 | 62.35 | 187465.34 | 3006.76 2014-03-29 12:07:00 | 3006.04 | 3008.00 | 3003.91 | 3004.98 | 77.21 | 232126.50 | 3006.59 2014-03-29 12:08:00 | 3003.40 | 3007.97 | 3003.08 | 3003.64 | 114.56 | 344313.25 | 3005.55 2014-03-29 12:09:00 | 3004.66 | 3006.49 | 3003.42 | 3003.42 | 128.94 | 387433.19 | 3004.85 2014-03-29 12:10:00 | 3004.53 | 3005.88 | 3003.23 | 3004.64 | 92.30 | 277331.25 | 3004.67 2014-03-29 12:11:00 | 3003.39 | 3005.99 | 3002.60 | 3004.63 | 182.25 | 547488.07 | 3004.07 2014-03-29 12:12:00 | 3004.43 | 3004.98 | 3002.10 | 3004.54 | 67.50 | 202749.20 | 3003.74 2014-03-29 12:13:00 | 3003.26 | 3004.49 | 3003.02 | 3003.05 | 44.82 | 134614.17 | 3003.71 2014-03-29 12:14:00 | 3003.13 | 3004.59 | 3003.05 | 3003.14 | 41.70 | 125265.16 | 3003.74 2014-03-29 12:15:00 | 3004.56 | 3004.91 | 3003.12 | 3004.72 | 61.78 | 185568.11 | 3003.84 2014-03-29 12:16:00 | 3004.61 | 3007.23 | 3003.76 | 3004.00 | 98.21 | 295146.28 | 3005.29 2014-03-29 12:17:00 | 3004.00 | 3008.00 | 3004.00 | 3004.69 | 78.13 | 234824.85 | 3005.57 2014-03-29 12:18:00 | 3004.55 | 3008.00 | 3004.43 | 3008.00 | 79.42 | 238759.58 | 3006.18 2014-03-29 12:19:00 | 3006.72 | 3007.93 | 3004.51 | 3006.43 | 72.19 | 217024.29 | 3006.13 2014-03-29 12:20:00 | 3007.60 | 3007.99 | 3004.02 | 3004.22 | 35.69 | 107273.73 | 3005.54 2014-03-29 12:21:00 | 3005.30 | 3006.00 | 3002.50 | 3004.75 | 91.86 | 275962.78 | 3004.07 2014-03-29 12:22:00 | 3005.85 | 3005.98 | 3002.63 | 3005.98 | 74.94 | 225142.63 | 3004.27 2014-03-29 12:23:00 | 3005.98 | 3005.98 | 3003.01 | 3003.70 | 20.48 | 61546.05 | 3005.03 2014-03-29 12:24:00 | 3002.64 | 3005.98 | 3002.63 | 3003.03 | 103.39 | 310611.56 | 3004.36 2014-03-29 12:25:00 | 3003.30 | 3005.99 | 3002.60 | 3002.60 | 115.00 | 345495.96 | 3004.31 2014-03-29 12:26:00 | 3003.27 | 3005.85 | 3002.64 | 3004.41 | 49.54 | 148803.61 | 3004.01 2014-03-29 12:27:00 | 3004.71 | 3006.00 | 3002.86 | 3002.86 | 32.55 | 97772.64 | 3004.14 2014-03-29 12:28:00 | 3004.97 | 3006.93 | 3002.87 | 3006.93 | 117.49 | 352972.50 | 3004.38 2014-03-29 12:29:00 | 3002.87 | 3006.94 | 3002.87 | 3004.16 | 80.09 | 240588.42 | 3003.86 2014-03-29 12:30:00 | 3003.49 | 3006.00 | 3002.11 | 3002.87 | 77.83 | 233817.86 | 3004.10 2014-03-29 12:31:00 | 3005.77 | 3005.92 | 3002.20 | 3003.97 | 103.24 | 310146.90 | 3004.22 2014-03-29 12:32:00 | 3003.20 | 3004.94 | 3002.23 | 3003.74 | 112.02 | 336456.67 | 3003.57 2014-03-29 12:33:00 | 3004.38 | 3005.90 | 3002.38 | 3002.55 | 95.77 | 287731.91 | 3004.41 2014-03-29 12:34:00 | 3005.40 | 3005.74 | 3002.50 | 3005.32 | 101.37 | 304547.71 | 3004.41 2014-03-29 12:35:00 | 3003.80 | 3005.47 | 3003.16 | 3003.86 | 52.87 | 158853.24 | 3004.54 2014-03-29 12:36:00 | 3004.96 | 3006.00 | 3003.07 | 3005.24 | 115.94 | 348320.75 | 3004.29 2014-03-29 12:37:00 | 3005.80 | 3006.00 | 3003.07 | 3003.07 | 61.66 | 185268.44 | 3004.58 2014-03-29 12:38:00 | 3005.10 | 3005.10 | 3003.19 | 3003.85 | 118.56 | 356157.09 | 3004.02 2014-03-29 12:39:00 | 3003.89 | 3004.95 | 3003.19 | 3003.43 | 69.53 | 208859.28 | 3003.87 2014-03-29 12:40:00 | 3004.88 | 3005.00 | 3004.10 | 3004.90 | 3.65 | 10975.82 | 3004.60 2014-03-29 12:41:00 | 3004.90 | 3005.00 | 3004.01 | 3004.99 | 12.49 | 37518.71 | 3004.62 2014-03-29 12:42:00 | 3004.99 | 3007.00 | 3004.12 | 3005.35 | 66.60 | 200138.99 | 3005.23 2014-03-29 12:43:00 | 3005.02 | 3005.02 | 3004.11 | 3004.13 | 2.91 | 8735.33 | 3004.93 2014-03-29 12:44:00 | 3004.91 | 3004.91 | 3004.16 | 3004.69 | 4.45 | 13356.89 | 3004.25 2014-03-29 12:45:00 | 3004.93 | 3006.10 | 3004.19 | 3005.60 | 92.43 | 277735.63 | 3004.85 2014-03-29 12:46:00 | 3005.50 | 3005.60 | 3004.49 | 3004.54 | 68.67 | 206343.77 | 3005.04 2014-03-29 12:47:00 | 3005.05 | 3005.60 | 3004.50 | 3005.23 | 136.22 | 409347.22 | 3005.09 2014-03-29 12:48:00 | 3005.23 | 3005.92 | 3004.57 | 3005.19 | 83.20 | 250011.16 | 3005.12 2014-03-29 12:49:00 | 3006.00 | 3007.02 | 3004.58 | 3006.00 | 39.45 | 118582.95 | 3005.68 2014-03-29 12:50:00 | 3006.00 | 3009.00 | 3005.02 | 3006.50 | 95.97 | 288590.89 | 3007.25 2014-03-29 12:51:00 | 3007.88 | 3010.00 | 3006.30 | 3009.90 | 110.88 | 333595.72 | 3008.51 2014-03-29 12:52:00 | 3009.90 | 3011.04 | 3009.00 | 3011.02 | 53.04 | 159660.51 | 3010.25 2014-03-29 12:53:00 | 3011.00 | 3011.48 | 3010.00 | 3010.00 | 10.33 | 31105.20 | 3010.57 2014-03-29 12:54:00 | 3010.00 | 3011.48 | 3009.00 | 3009.10 | 70.99 | 213673.35 | 3009.99 2014-03-29 12:55:00 | 3009.10 | 3011.70 | 3009.00 | 3011.70 | 82.67 | 248850.53 | 3010.06 2014-03-29 12:56:00 | 3011.52 | 3011.52 | 3009.12 | 3009.70 | 48.07 | 144699.30 | 3010.37 2014-03-29 12:57:00 | 3010.17 | 3010.93 | 3009.18 | 3010.37 | 98.91 | 297726.92 | 3010.02 2014-03-29 12:58:00 | 3009.83 | 3016.30 | 3009.42 | 3010.10 | 106.15 | 319647.70 | 3011.25 2014-03-29 12:59:00 | 3010.35 | 3016.99 | 3010.10 | 3011.00 | 128.85 | 388065.11 | 3011.85 2014-03-29 13:00:00 | 3010.88 | 3017.00 | 3010.52 | 3010.82 | 147.88 | 445537.44 | 3012.91 2014-03-29 13:01:00 | 3011.10 | 3012.56 | 3009.39 | 3010.07 | 41.78 | 125790.79 | 3011.01 2014-03-29 13:02:00 | 3010.09 | 3013.93 | 3010.09 | 3013.93 | 23.72 | 71410.00 | 3010.92 2014-03-29 13:03:00 | 3013.48 | 3013.49 | 3010.32 | 3010.66 | 78.10 | 235220.29 | 3011.82 2014-03-29 13:04:00 | 3010.76 | 3012.00 | 3010.00 | 3010.00 | 103.48 | 311595.53 | 3011.08 2014-03-29 13:05:00 | 3011.50 | 3012.75 | 3009.60 | 3012.75 | 45.60 | 137304.02 | 3011.12 2014-03-29 13:06:00 | 3009.86 | 3013.91 | 3009.69 | 3012.89 | 143.04 | 430882.64 | 3012.28 2014-03-29 13:07:00 | 3013.72 | 3014.50 | 3011.58 | 3013.00 | 110.23 | 332172.59 | 3013.45 2014-03-29 13:08:00 | 3013.00 | 3014.09 | 3012.00 | 3012.00 | 63.57 | 191512.22 | 3012.71 2014-03-29 13:09:00 | 3012.90 | 3014.90 | 3011.20 | 3013.59 | 36.04 | 108598.08 | 3013.10 2014-03-29 13:10:00 | 3013.20 | 3014.90 | 3010.02 | 3010.59 | 46.26 | 139388.90 | 3012.90 2014-03-29 13:11:00 | 3013.23 | 3014.30 | 3010.13 | 3012.74 | 97.15 | 292689.92 | 3012.76 2014-03-29 13:12:00 | 3012.39 | 3015.11 | 3011.76 | 3013.29 | 118.63 | 357447.33 | 3013.18 2014-03-29 13:13:00 | 3014.57 | 3014.95 | 3012.34 | 3013.11 | 65.67 | 197919.76 | 3014.08 2014-03-29 13:14:00 | 3013.03 | 3016.51 | 3012.80 | 3015.62 | 101.59 | 306230.76 | 3014.32 2014-03-29 13:15:00 | 3014.19 | 3016.12 | 3013.00 | 3013.30 | 49.18 | 148273.45 | 3014.67 2014-03-29 13:16:00 | 3015.61 | 3015.65 | 3013.57 | 3013.70 | 117.27 | 353518.42 | 3014.47 2014-03-29 13:17:00 | 3014.30 | 3014.40 | 3013.50 | 3013.50 | 4.31 | 12991.14 | 3014.19 2014-03-29 13:18:00 | 3013.50 | 3014.16 | 3013.05 | 3014.16 | 15.38 | 46348.11 | 3013.53 2014-03-29 13:19:00 | 3013.75 | 3014.12 | 3012.00 | 3012.00 | 151.19 | 455554.42 | 3013.23 2014-03-29 13:20:00 | 3012.00 | 3013.88 | 3011.00 | 3012.92 | 34.23 | 103072.98 | 3011.54 2014-03-29 13:21:00 | 3010.51 | 3012.76 | 3010.30 | 3010.32 | 111.09 | 334534.75 | 3011.33 2014-03-29 13:22:00 | 3010.42 | 3012.51 | 3010.36 | 3010.80 | 88.67 | 267026.42 | 3011.50 2014-03-29 13:23:00 | 3010.80 | 3011.86 | 3010.30 | 3011.40 | 60.69 | 182746.76 | 3010.95 2014-03-29 13:24:00 | 3011.37 | 3011.37 | 3010.23 | 3010.58 | 117.10 | 352578.92 | 3010.84 2014-03-29 13:25:00 | 3011.01 | 3011.50 | 3010.00 | 3010.08 | 122.03 | 367418.09 | 3010.81 2014-03-29 13:26:00 | 3010.89 | 3011.35 | 3010.06 | 3010.53 | 124.89 | 376040.89 | 3010.93 2014-03-29 13:27:00 | 3010.02 | 3010.04 | 3007.74 | 3009.86 | 57.44 | 172844.37 | 3009.08 2014-03-29 13:28:00 | 3008.16 | 3009.81 | 3006.76 | 3007.00 | 89.82 | 270220.38 | 3008.43 2014-03-29 13:29:00 | 3007.97 | 3011.21 | 3007.31 | 3008.96 | 87.39 | 263014.11 | 3009.52 2014-03-29 13:30:00 | 3007.63 | 3011.41 | 3007.12 | 3007.17 | 115.10 | 346343.38 | 3008.99 2014-03-29 13:31:00 | 3008.68 | 3008.98 | 3007.12 | 3008.98 | 111.44 | 335215.67 | 3008.15 2014-03-29 13:32:00 | 3008.98 | 3011.00 | 3007.18 | 3009.06 | 55.33 | 166503.52 | 3009.34 2014-03-29 13:33:00 | 3008.10 | 3010.14 | 3007.64 | 3009.98 | 116.05 | 349206.35 | 3009.23 2014-03-29 13:34:00 | 3008.02 | 3010.32 | 3008.02 | 3009.87 | 80.18 | 241289.70 | 3009.24 2014-03-29 13:35:00 | 3010.46 | 3010.98 | 3009.02 | 3009.02 | 129.29 | 389174.09 | 3009.99 2014-03-29 13:36:00 | 3010.06 | 3010.80 | 3008.05 | 3008.77 | 109.63 | 329945.04 | 3009.54 2014-03-29 13:37:00 | 3010.00 | 3010.00 | 3008.01 | 3009.48 | 92.39 | 277996.30 | 3008.91 2014-03-29 13:38:00 | 3009.66 | 3009.98 | 3008.00 | 3008.85 | 56.97 | 171431.67 | 3008.95 2014-03-29 13:39:00 | 3008.00 | 3008.91 | 3006.50 | 3007.88 | 32.01 | 96248.09 | 3007.19 2014-03-29 13:40:00 | 3006.72 | 3008.00 | 3006.60 | 3006.94 | 100.45 | 302072.15 | 3007.34 2014-03-29 13:41:00 | 3006.94 | 3010.80 | 3006.94 | 3007.32 | 107.42 | 323082.61 | 3007.57 2014-03-29 13:42:00 | 3009.31 | 3009.97 | 3005.02 | 3005.72 | 136.84 | 411603.59 | 3007.92 2014-03-29 13:43:00 | 3006.42 | 3007.84 | 3005.48 | 3007.84 | 19.56 | 58825.38 | 3007.28 2014-03-29 13:44:00 | 3007.00 | 3007.97 | 3007.00 | 3007.88 | 1.05 | 3155.30 | 3007.92 2014-03-29 13:45:00 | . | . | . | . | . | . | . 2014-03-29 13:46:00 | 3007.83 | 3007.83 | 3006.82 | 3006.82 | 1.73 | 5190.81 | 3007.42 2014-03-29 13:47:00 | 3006.82 | 3007.97 | 3005.85 | 3006.00 | 34.52 | 103785.48 | 3006.53 2014-03-29 13:48:00 | 3005.07 | 3005.10 | 3005.03 | 3005.07 | 39.80 | 119604.52 | 3005.06 2014-03-29 13:49:00 | 3005.07 | 3005.07 | 3005.00 | 3005.05 | 10.81 | 32496.46 | 3005.04 2014-03-29 13:50:00 | 3005.00 | 3005.07 | 3005.00 | 3005.07 | 29.63 | 89029.98 | 3005.03 2014-03-29 13:51:00 | 3005.00 | 3007.86 | 3003.83 | 3003.83 | 30.38 | 91288.35 | 3005.28 2014-03-29 13:52:00 | 3003.72 | 3003.85 | 3003.00 | 3003.72 | 17.62 | 52916.92 | 3003.23 2014-03-29 13:53:00 | 3003.72 | 3005.99 | 3003.72 | 3004.83 | 112.53 | 338130.22 | 3004.80 2014-03-29 13:54:00 | 3005.06 | 3005.99 | 3004.11 | 3004.32 | 54.86 | 164853.04 | 3005.25 2014-03-29 13:55:00 | 3005.98 | 3008.00 | 3004.39 | 3006.78 | 83.35 | 250530.77 | 3005.62 2014-03-29 13:56:00 | 3006.49 | 3006.78 | 3005.06 | 3006.78 | 56.43 | 169638.67 | 3005.97 2014-03-29 13:57:00 | 3005.20 | 3006.76 | 3004.55 | 3004.58 | 57.14 | 171732.64 | 3005.68 2014-03-29 13:58:00 | 3005.62 | 3006.00 | 3005.00 | 3005.08 | 26.11 | 78476.33 | 3005.60 2014-03-29 13:59:00 | 3005.80 | 3006.73 | 3005.16 | 3006.50 | 21.02 | 63185.34 | 3006.25 2014-03-29 14:00:00 | 3006.87 | 3009.85 | 3006.42 | 3008.61 | 45.11 | 135715.34 | 3008.74 2014-03-29 14:01:00 | 3009.30 | 3009.84 | 3007.97 | 3008.60 | 49.04 | 147564.00 | 3009.05 2014-03-29 14:02:00 | 3008.18 | 3009.00 | 3004.99 | 3007.70 | 39.16 | 117810.14 | 3008.28 2014-03-29 14:03:00 | 3007.98 | 3010.00 | 3004.03 | 3004.06 | 101.70 | 305860.33 | 3007.45 2014-03-29 14:04:00 | 3006.96 | 3008.03 | 3004.04 | 3006.93 | 77.15 | 231940.79 | 3006.56 2014-03-29 14:05:00 | 3006.48 | 3006.48 | 3004.52 | 3004.52 | 1.82 | 5480.95 | 3004.91 2014-03-29 14:06:00 | 3004.57 | 3006.38 | 3004.52 | 3005.00 | 68.12 | 204730.10 | 3005.30 2014-03-29 14:07:00 | 3006.00 | 3006.00 | 3004.56 | 3005.41 | 40.88 | 122857.66 | 3005.32 2014-03-29 14:08:00 | 3004.52 | 3007.27 | 3004.52 | 3007.27 | 5.00 | 15017.39 | 3005.88 2014-03-29 14:09:00 | 3005.44 | 3007.10 | 3004.96 | 3006.32 | 93.48 | 280986.80 | 3005.98 2014-03-29 14:10:00 | 3005.45 | 3007.92 | 3004.02 | 3004.03 | 38.05 | 114389.59 | 3006.30 2014-03-29 14:11:00 | 3006.43 | 3007.55 | 3004.05 | 3004.05 | 103.26 | 310359.16 | 3005.73 2014-03-29 14:12:00 | 3004.05 | 3006.13 | 3004.02 | 3005.39 | 53.73 | 161474.70 | 3005.08 2014-03-29 14:13:00 | 3005.60 | 3005.60 | 3005.00 | 3005.00 | 4.02 | 12083.15 | 3005.01 2014-03-29 14:14:00 | 3005.54 | 3005.78 | 3005.00 | 3005.10 | 7.62 | 22892.71 | 3005.48 2014-03-29 14:15:00 | 3005.04 | 3006.22 | 3005.02 | 3005.19 | 4.66 | 14003.54 | 3005.70 2014-03-29 14:16:00 | 3005.02 | 3006.47 | 3005.02 | 3006.40 | 129.14 | 388181.22 | 3005.85 2014-03-29 14:17:00 | 3006.02 | 3007.89 | 3005.13 | 3007.89 | 117.81 | 354110.23 | 3005.85 2014-03-29 14:18:00 | 3007.02 | 3007.96 | 3007.00 | 3007.96 | 10.89 | 32740.90 | 3007.06 2014-03-29 14:19:00 | 3007.86 | 3007.86 | 3005.49 | 3007.00 | 73.71 | 221609.27 | 3006.58 2014-03-29 14:20:00 | 3007.00 | 3007.70 | 3005.27 | 3007.06 | 64.32 | 193388.38 | 3006.85 2014-03-29 14:21:00 | 3007.10 | 3007.65 | 3006.16 | 3007.00 | 18.45 | 55469.31 | 3006.96 2014-03-29 14:22:00 | 3006.20 | 3007.00 | 3005.00 | 3006.00 | 15.86 | 47677.79 | 3006.36 2014-03-29 14:23:00 | 3006.02 | 3006.83 | 3004.77 | 3005.13 | 44.25 | 133018.83 | 3006.01 2014-03-29 14:24:00 | 3005.02 | 3006.48 | 3004.90 | 3005.10 | 92.16 | 276995.36 | 3005.76 2014-03-29 14:25:00 | 3005.20 | 3006.50 | 3005.01 | 3006.50 | 83.75 | 251731.20 | 3005.78 2014-03-29 14:26:00 | 3005.80 | 3007.85 | 3005.00 | 3006.64 | 83.83 | 252028.01 | 3006.56 2014-03-29 14:27:00 | 3005.30 | 3006.23 | 3005.17 | 3006.00 | 17.23 | 51781.69 | 3005.67 2014-03-29 14:28:00 | 3006.42 | 3006.44 | 3005.09 | 3005.09 | 14.14 | 42494.45 | 3005.69 2014-03-29 14:29:00 | 3005.84 | 3007.52 | 3005.77 | 3007.52 | 48.31 | 145242.68 | 3006.66 2014-03-29 14:30:00 | 3007.42 | 3007.52 | 3005.30 | 3007.14 | 103.10 | 309987.68 | 3006.64 2014-03-29 14:31:00 | 3007.44 | 3008.06 | 3005.58 | 3008.06 | 90.11 | 270934.47 | 3006.87 2014-03-29 14:32:00 | 3008.96 | 3008.98 | 3008.88 | 3008.88 | 5.87 | 17656.17 | 3008.89 2014-03-29 14:33:00 | 3008.42 | 3008.97 | 3007.08 | 3007.29 | 125.52 | 377561.57 | 3008.08 2014-03-29 14:34:00 | . | . | . | . | . | . | . 2014-03-29 14:35:00 | 3008.88 | 3009.00 | 3006.44 | 3007.46 | 38.74 | 116537.12 | 3008.57 2014-03-29 14:36:00 | 3008.81 | 3010.00 | 3006.14 | 3010.00 | 88.79 | 267049.22 | 3007.72 2014-03-29 14:37:00 | 3008.10 | 3008.83 | 3007.25 | 3007.69 | 59.33 | 178476.89 | 3008.00 2014-03-29 14:38:00 | 3007.34 | 3008.88 | 3007.34 | 3008.88 | 126.08 | 379280.20 | 3008.18 2014-03-29 14:39:00 | 3008.82 | 3009.85 | 3007.63 | 3008.76 | 36.43 | 109606.01 | 3008.84 2014-03-29 14:40:00 | 3008.00 | 3011.45 | 3008.00 | 3011.24 | 75.24 | 226412.22 | 3009.36 2014-03-29 14:41:00 | 3010.00 | 3010.23 | 3007.75 | 3010.09 | 52.18 | 157007.90 | 3008.97 2014-03-29 14:42:00 | 3010.09 | 3011.00 | 3009.07 | 3009.07 | 29.60 | 89114.98 | 3010.44 2014-03-29 14:43:00 | 3009.10 | 3009.93 | 3009.07 | 3009.93 | 0.72 | 2176.05 | 3009.75 2014-03-29 14:44:00 | 3010.00 | 3010.97 | 3009.00 | 3009.00 | 51.83 | 156033.58 | 3010.26 2014-03-29 14:45:00 | 3010.00 | 3013.37 | 3009.09 | 3010.34 | 54.08 | 162860.76 | 3011.48 2014-03-29 14:46:00 | 3011.08 | 3012.00 | 3010.70 | 3010.72 | 80.27 | 241722.98 | 3011.34 2014-03-29 14:47:00 | 3011.71 | 3011.89 | 3009.29 | 3011.78 | 112.21 | 337887.12 | 3011.28 2014-03-29 14:48:00 | 3010.65 | 3011.86 | 3010.05 | 3010.52 | 68.73 | 206943.72 | 3010.92 2014-03-29 14:49:00 | 3010.90 | 3011.91 | 3010.52 | 3011.00 | 84.49 | 254442.33 | 3011.37 2014-03-29 14:50:00 | 3011.10 | 3011.10 | 3009.20 | 3009.20 | 64.49 | 194138.29 | 3010.50 2014-03-29 14:51:00 | 3009.20 | 3010.45 | 3009.04 | 3010.09 | 106.78 | 321385.26 | 3009.85 2014-03-29 14:52:00 | 3010.00 | 3010.53 | 3009.04 | 3010.08 | 79.80 | 240167.00 | 3009.72 2014-03-29 14:53:00 | 3009.14 | 3010.47 | 3009.14 | 3009.22 | 63.24 | 190345.28 | 3009.74 2014-03-29 14:54:00 | 3009.38 | 3009.38 | 3009.38 | 3009.38 | 0.01 | 30.09 | 3009.38 2014-03-29 14:55:00 | . | . | . | . | . | . | . 2014-03-29 14:56:00 | 3009.39 | 3009.88 | 3008.00 | 3008.83 | 27.32 | 82197.85 | 3008.93 2014-03-29 14:57:00 | 3008.83 | 3009.59 | 3008.00 | 3008.90 | 34.63 | 104208.23 | 3008.84 2014-03-29 14:58:00 | 3008.00 | 3008.80 | 3005.80 | 3005.80 | 2.40 | 7219.58 | 3006.91 2014-03-29 14:59:00 | 3006.74 | 3010.03 | 3000.00 | 3004.92 | 201.55 | 605481.65 | 3004.13 2014-03-29 15:00:00 | 3005.75 | 3007.41 | 3004.14 | 3006.50 | 85.80 | 257952.88 | 3006.37 2014-03-29 15:01:00 | 3007.00 | 3007.42 | 3004.19 | 3005.30 | 46.15 | 138763.93 | 3006.61 2014-03-29 15:02:00 | 3007.35 | 3007.35 | 3004.17 | 3006.14 | 19.78 | 59450.75 | 3005.90 2014-03-29 15:03:00 | 3006.98 | 3006.98 | 3005.40 | 3006.72 | 21.57 | 64849.71 | 3006.20 2014-03-29 15:04:00 | 3006.90 | 3006.90 | 3005.23 | 3005.84 | 67.78 | 203747.63 | 3006.01 2014-03-29 15:05:00 | 3005.33 | 3007.00 | 3005.33 | 3007.00 | 30.35 | 91235.84 | 3005.93 2014-03-29 15:06:00 | 3006.63 | 3007.02 | 3006.54 | 3007.02 | 4.38 | 13166.64 | 3006.77 2014-03-29 15:07:00 | 3007.00 | 3007.00 | 3005.15 | 3005.17 | 114.27 | 343476.86 | 3005.86 2014-03-29 15:08:00 | 3006.58 | 3006.58 | 3005.19 | 3006.17 | 17.99 | 54086.01 | 3005.95 2014-03-29 15:09:00 | 3006.15 | 3006.17 | 3005.30 | 3006.15 | 3.96 | 11915.58 | 3005.95 2014-03-29 15:10:00 | 3005.15 | 3005.15 | 3005.15 | 3005.15 | 0.62 | 1854.18 | 3005.15 2014-03-29 15:11:00 | 3005.18 | 3005.20 | 3005.18 | 3005.18 | 0.67 | 2019.49 | 3005.19 2014-03-29 15:12:00 | 3005.18 | 3005.18 | 3005.16 | 3005.16 | 1.49 | 4477.70 | 3005.16 2014-03-29 15:13:00 | 3006.02 | 3006.02 | 3006.02 | 3006.02 | 0.15 | 450.90 | 3006.02 2014-03-29 15:14:00 | 3005.16 | 3005.16 | 3004.83 | 3004.92 | 3.13 | 9411.74 | 3005.03 2014-03-29 15:15:00 | 3004.21 | 3005.03 | 3003.70 | 3003.85 | 85.59 | 257114.55 | 3003.96 2014-03-29 15:16:00 | 3003.85 | 3004.63 | 3003.80 | 3004.58 | 1.25 | 3755.65 | 3004.52 2014-03-29 15:17:00 | 3004.57 | 3004.76 | 3003.70 | 3003.70 | 30.21 | 90747.50 | 3003.89 2014-03-29 15:18:00 | 3003.63 | 3005.08 | 3003.19 | 3005.02 | 39.77 | 119455.68 | 3003.97 2014-03-29 15:19:00 | 3005.50 | 3005.50 | 3003.18 | 3004.22 | 45.53 | 136782.31 | 3004.49 2014-03-29 15:20:00 | 3003.30 | 3004.74 | 3003.00 | 3003.86 | 52.97 | 159121.69 | 3004.00 2014-03-29 15:21:00 | 3003.90 | 3004.96 | 3003.00 | 3004.09 | 44.44 | 133502.47 | 3003.90 2014-03-29 15:22:00 | 3003.36 | 3005.00 | 3002.98 | 3004.17 | 31.05 | 93281.72 | 3003.86 2014-03-29 15:23:00 | 3004.17 | 3006.05 | 3004.00 | 3004.00 | 15.47 | 46493.52 | 3004.62 2014-03-29 15:24:00 | 3005.53 | 3005.80 | 3004.07 | 3004.73 | 74.01 | 222387.82 | 3004.67 2014-03-29 15:25:00 | 3005.15 | 3005.75 | 3002.93 | 3004.00 | 90.90 | 273112.01 | 3004.70 2014-03-29 15:26:00 | 3004.22 | 3004.49 | 3003.15 | 3004.30 | 36.94 | 110955.63 | 3004.00 2014-03-29 15:27:00 | 3003.55 | 3004.00 | 3003.48 | 3003.50 | 28.11 | 84433.94 | 3003.59 2014-03-29 15:28:00 | 3003.57 | 3003.85 | 3003.48 | 3003.55 | 15.66 | 47032.48 | 3003.54 2014-03-29 15:29:00 | 3003.55 | 3004.92 | 3003.55 | 3004.09 | 43.75 | 131441.42 | 3004.10 2014-03-29 15:30:00 | 3003.74 | 3005.02 | 3003.55 | 3003.55 | 36.90 | 110839.09 | 3004.01 2014-03-29 15:31:00 | 3003.55 | 3004.80 | 3003.55 | 3003.55 | 35.38 | 106288.93 | 3003.95 2014-03-29 15:32:00 | 3003.55 | 3004.76 | 3003.00 | 3004.39 | 9.06 | 27224.62 | 3003.60 2014-03-29 15:33:00 | 3004.00 | 3004.00 | 3003.55 | 3003.55 | 2.84 | 8539.87 | 3003.82 2014-03-29 15:34:00 | 3004.00 | 3004.00 | 3003.89 | 3003.90 | 2.86 | 8588.27 | 3003.94 2014-03-29 15:35:00 | 3004.04 | 3004.84 | 3004.04 | 3004.32 | 2.29 | 6882.77 | 3004.26 2014-03-29 15:36:00 | 3004.78 | 3005.00 | 3003.90 | 3004.98 | 30.91 | 92878.27 | 3004.80 2014-03-29 15:37:00 | 3004.02 | 3005.04 | 3004.02 | 3004.94 | 23.78 | 71426.34 | 3004.26 2014-03-29 15:38:00 | 3005.06 | 3005.55 | 3005.06 | 3005.55 | 2.48 | 7440.77 | 3005.16 2014-03-29 15:39:00 | 3005.77 | 3005.77 | 3004.07 | 3004.76 | 38.67 | 116200.23 | 3004.76 2014-03-29 15:40:00 | 3004.02 | 3005.96 | 3004.00 | 3004.00 | 56.89 | 170949.51 | 3004.91 2014-03-29 15:41:00 | 3003.01 | 3004.71 | 3003.00 | 3003.35 | 81.69 | 245373.92 | 3003.68 2014-03-29 15:42:00 | 3003.40 | 3004.70 | 3003.20 | 3004.49 | 4.20 | 12601.76 | 3004.00 2014-03-29 15:43:00 | 3003.99 | 3004.54 | 3003.05 | 3003.83 | 58.85 | 176763.47 | 3003.83 2014-03-29 15:44:00 | 3003.07 | 3003.13 | 3001.94 | 3001.94 | 20.34 | 61085.05 | 3002.90 2014-03-29 15:45:00 | 3002.84 | 3002.84 | 3000.55 | 3002.62 | 74.45 | 223470.98 | 3001.50 2014-03-29 15:46:00 | 3002.65 | 3004.65 | 3002.65 | 3003.17 | 42.99 | 129140.26 | 3003.68 2014-03-29 15:47:00 | 3003.45 | 3003.87 | 3003.45 | 3003.55 | 25.13 | 75479.07 | 3003.54 2014-03-29 15:48:00 | 3003.55 | 3003.55 | 3003.30 | 3003.55 | 18.56 | 55757.62 | 3003.54 2014-03-29 15:49:00 | 3003.66 | 3003.66 | 3003.00 | 3003.00 | 2.50 | 7499.74 | 3003.50 2014-03-29 15:50:00 | 3002.24 | 3003.49 | 3001.15 | 3001.16 | 43.52 | 130668.08 | 3002.35 2014-03-29 15:51:00 | 3001.00 | 3001.00 | 3000.00 | 3000.00 | 10.33 | 30989.40 | 3000.23 2014-03-29 15:52:00 | 3000.00 | 3003.14 | 3000.00 | 3001.35 | 28.72 | 86187.93 | 3001.39 2014-03-29 15:53:00 | 3000.62 | 3003.55 | 3000.62 | 3002.31 | 30.63 | 91941.00 | 3001.76 2014-03-29 15:54:00 | 3001.54 | 3002.98 | 3000.76 | 3002.50 | 56.06 | 168320.64 | 3002.35 2014-03-29 15:55:00 | 3001.92 | 3002.98 | 3001.54 | 3001.60 | 63.21 | 189745.55 | 3002.02 2014-03-29 15:56:00 | 3002.56 | 3002.69 | 3001.62 | 3001.63 | 33.03 | 99156.87 | 3001.93 2014-03-29 15:57:00 | 3001.60 | 3002.83 | 3001.32 | 3002.37 | 66.66 | 200094.89 | 3001.86 2014-03-29 15:58:00 | 3002.00 | 3002.56 | 3000.80 | 3002.14 | 67.80 | 203529.93 | 3002.00 2014-03-29 15:59:00 | 3001.90 | 3002.57 | 3000.00 | 3000.00 | 51.47 | 154481.53 | 3001.45 2014-03-29 16:00:00 | 3000.35 | 3000.35 | 3000.00 | 3000.00 | 12.42 | 37272.32 | 3000.03 2014-03-29 16:01:00 | 3000.00 | 3001.24 | 2998.63 | 2998.63 | 62.08 | 186252.41 | 3000.15 2014-03-29 16:02:00 | 2999.93 | 2999.93 | 2998.00 | 2998.40 | 8.24 | 24716.07 | 2998.79 2014-03-29 16:03:00 | 2998.37 | 2999.98 | 2998.11 | 2998.15 | 36.39 | 109135.26 | 2998.72 2014-03-29 16:04:00 | 2998.69 | 3000.00 | 2998.03 | 2998.80 | 35.39 | 106144.46 | 2999.02 2014-03-29 16:05:00 | 2999.76 | 3000.07 | 2999.01 | 3000.07 | 22.07 | 66199.86 | 2999.40 2014-03-29 16:06:00 | 3000.00 | 3001.00 | 2999.62 | 3000.14 | 42.68 | 128021.11 | 2999.91 2014-03-29 16:07:00 | 3000.00 | 3004.06 | 2999.70 | 3004.06 | 16.65 | 49980.44 | 3002.37 2014-03-29 16:08:00 | 3003.98 | 3004.06 | 3000.03 | 3001.03 | 53.72 | 161312.14 | 3002.61 2014-03-29 16:09:00 | 3002.97 | 3010.00 | 3002.40 | 3005.91 | 31.74 | 95405.44 | 3006.22 2014-03-29 16:10:00 | 3008.93 | 3008.93 | 3004.83 | 3005.90 | 17.52 | 52692.11 | 3006.85 2014-03-29 16:11:00 | 3005.39 | 3006.92 | 3005.28 | 3006.92 | 27.83 | 83668.73 | 3005.99 2014-03-29 16:12:00 | 3005.17 | 3006.06 | 3005.17 | 3006.06 | 12.67 | 38080.30 | 3005.55 2014-03-29 16:13:00 | 3005.78 | 3006.07 | 3004.89 | 3004.89 | 14.59 | 43849.49 | 3005.86 2014-03-29 16:14:00 | 3003.83 | 3005.93 | 3003.83 | 3004.01 | 22.81 | 68555.05 | 3005.22 2014-03-29 16:15:00 | 3003.86 | 3005.46 | 3003.80 | 3004.90 | 50.86 | 152819.95 | 3004.60 2014-03-29 16:16:00 | 3004.67 | 3008.46 | 3003.80 | 3005.97 | 29.08 | 87390.95 | 3005.09 2014-03-29 16:17:00 | 3005.34 | 3005.67 | 3004.04 | 3004.84 | 15.90 | 47770.78 | 3005.02 2014-03-29 16:18:00 | 3004.72 | 3005.03 | 3004.45 | 3004.66 | 4.33 | 13013.93 | 3004.83 2014-03-29 16:19:00 | 3004.87 | 3004.89 | 3002.88 | 3003.96 | 37.98 | 114097.46 | 3004.07 2014-03-29 16:20:00 | 3003.57 | 3004.54 | 3003.26 | 3004.54 | 12.22 | 36714.00 | 3003.68 2014-03-29 16:21:00 | 3003.42 | 3004.69 | 3003.12 | 3004.25 | 9.67 | 29034.44 | 3003.77 2014-03-29 16:22:00 | 3003.00 | 3004.62 | 3002.77 | 3003.81 | 47.51 | 142692.67 | 3003.74 2014-03-29 16:23:00 | 3004.35 | 3004.35 | 3002.56 | 3003.09 | 24.34 | 73109.56 | 3003.19 2014-03-29 16:24:00 | 3003.89 | 3003.89 | 3002.56 | 3003.61 | 21.22 | 63708.85 | 3003.01 2014-03-29 16:25:00 | 3002.76 | 3003.92 | 3002.56 | 3002.65 | 14.64 | 43973.40 | 3003.24 2014-03-29 16:26:00 | 3003.00 | 3004.31 | 3002.56 | 3002.57 | 30.07 | 90302.47 | 3002.88 2014-03-29 16:27:00 | 3002.60 | 3004.87 | 3002.57 | 3004.87 | 25.04 | 75206.70 | 3003.34 2014-03-29 16:28:00 | 3004.87 | 3004.89 | 3002.00 | 3003.31 | 20.90 | 62778.10 | 3003.59 2014-03-29 16:29:00 | 3004.80 | 3004.80 | 3002.00 | 3003.98 | 14.03 | 42131.73 | 3003.62 2014-03-29 16:30:00 | 3003.98 | 3004.00 | 3002.46 | 3002.58 | 38.93 | 116926.34 | 3003.35 2014-03-29 16:31:00 | 3003.47 | 3004.00 | 3002.04 | 3004.00 | 20.39 | 61239.33 | 3002.81 2014-03-29 16:32:00 | 3004.00 | 3004.87 | 3002.21 | 3003.57 | 47.32 | 142112.39 | 3003.54 2014-03-29 16:33:00 | 3002.84 | 3003.81 | 3002.45 | 3003.32 | 8.64 | 25946.96 | 3003.12 2014-03-29 16:34:00 | 3003.00 | 3003.00 | 3001.45 | 3001.76 | 18.65 | 55978.60 | 3002.02 2014-03-29 16:35:00 | 3001.76 | 3003.90 | 3001.49 | 3002.29 | 14.36 | 43118.26 | 3003.29 2014-03-29 16:36:00 | 3001.92 | 3003.84 | 3001.92 | 3001.92 | 5.35 | 16057.62 | 3002.55 2014-03-29 16:37:00 | 3003.67 | 3003.67 | 3001.28 | 3001.80 | 62.21 | 186789.16 | 3002.56 2014-03-29 16:38:00 | 3001.40 | 3002.61 | 3001.31 | 3002.61 | 10.67 | 32019.69 | 3001.75 2014-03-29 16:39:00 | 3002.31 | 3002.88 | 3001.23 | 3002.02 | 27.63 | 82962.26 | 3002.29 2014-03-29 16:40:00 | 3001.21 | 3001.21 | 3001.00 | 3001.00 | 15.40 | 46206.25 | 3001.19 2014-03-29 16:41:00 | 3001.00 | 3001.01 | 3001.00 | 3001.00 | 0.90 | 2709.91 | 3001.01 2014-03-29 16:42:00 | 3001.00 | 3001.00 | 3001.00 | 3001.00 | 1.20 | 3601.20 | 3001.00 2014-03-29 16:43:00 | 3001.13 | 3003.48 | 3001.13 | 3001.34 | 24.08 | 72267.21 | 3001.50 2014-03-29 16:44:00 | 3001.01 | 3001.99 | 3001.01 | 3001.99 | 2.00 | 6002.04 | 3001.02 2014-03-29 16:45:00 | 3001.07 | 3003.39 | 3001.07 | 3003.28 | 36.64 | 110028.12 | 3002.62 2014-03-29 16:46:00 | 3003.18 | 3003.18 | 3002.14 | 3002.80 | 9.53 | 28607.40 | 3002.77 2014-03-29 16:47:00 | 3002.04 | 3002.77 | 3002.04 | 3002.77 | 0.12 | 372.33 | 3002.63 2014-03-29 16:48:00 | 3002.77 | 3002.77 | 3002.04 | 3002.77 | 0.37 | 1110.90 | 3002.43 2014-03-29 16:49:00 | 3002.77 | 3005.00 | 3002.02 | 3002.02 | 13.20 | 39663.74 | 3003.92 2014-03-29 16:50:00 | 3002.07 | 3004.34 | 3000.59 | 3000.64 | 48.46 | 145431.98 | 3001.13 2014-03-29 16:51:00 | 3000.64 | 3001.42 | 3000.30 | 3000.71 | 16.49 | 49497.08 | 3001.10 2014-03-29 16:52:00 | 3000.33 | 3001.41 | 3000.32 | 3001.41 | 21.63 | 64899.06 | 3000.83 2014-03-29 16:53:00 | 3001.24 | 3001.44 | 3000.30 | 3001.44 | 1.32 | 3960.93 | 3000.71 2014-03-29 16:54:00 | . | . | . | . | . | . | . 2014-03-29 16:55:00 | 3000.50 | 3000.50 | 3000.50 | 3000.50 | 0.02 | 48.01 | 3000.50 2014-03-29 16:56:00 | . | . | . | . | . | . | . 2014-03-29 16:57:00 | 3001.43 | 3001.44 | 3001.43 | 3001.44 | 0.15 | 459.22 | 3001.44 2014-03-29 16:58:00 | 3001.44 | 3001.44 | 3001.34 | 3001.34 | 0.93 | 2788.33 | 3001.43 2014-03-29 16:59:00 | 3000.64 | 3001.30 | 3000.30 | 3001.30 | 7.55 | 22655.26 | 3000.70 2014-03-29 17:00:00 | 3000.30 | 3000.30 | 3000.30 | 3000.30 | 0.04 | 120.01 | 3000.30 2014-03-29 17:01:00 | 3001.30 | 3001.30 | 3000.00 | 3001.29 | 2.06 | 6181.63 | 3000.79 2014-03-29 17:02:00 | 3001.25 | 3001.98 | 3000.90 | 3000.97 | 18.47 | 55441.28 | 3001.21 2014-03-29 17:03:00 | 3001.00 | 3001.02 | 3001.00 | 3001.02 | 0.21 | 630.21 | 3001.02 2014-03-29 17:04:00 | 3001.04 | 3001.04 | 3001.04 | 3001.04 | 0.03 | 75.03 | 3001.04 2014-03-29 17:05:00 | 3001.80 | 3002.00 | 3001.80 | 3002.00 | 1.03 | 3092.00 | 3001.94 2014-03-29 17:06:00 | . | . | . | . | . | . | . 2014-03-29 17:07:00 | 3001.06 | 3001.14 | 3001.00 | 3001.14 | 6.85 | 20569.31 | 3001.07 2014-03-29 17:08:00 | 3001.14 | 3001.92 | 3000.51 | 3000.94 | 43.73 | 131231.53 | 3001.02 2014-03-29 17:09:00 | 3000.52 | 3001.94 | 3000.52 | 3001.00 | 19.77 | 59331.23 | 3001.07 2014-03-29 17:10:00 | 3001.08 | 3001.08 | 3000.98 | 3001.00 | 5.26 | 15779.28 | 3001.00 2014-03-29 17:11:00 | 3001.98 | 3002.00 | 3001.00 | 3002.00 | 4.02 | 12079.01 | 3001.74 2014-03-29 17:12:00 | 3001.98 | 3002.00 | 3001.98 | 3002.00 | 3.08 | 9243.15 | 3002.00 2014-03-29 17:13:00 | 3001.97 | 3002.00 | 3001.97 | 3002.00 | 1.06 | 3182.12 | 3002.00 2014-03-29 17:14:00 | 3002.00 | 3002.00 | 3002.00 | 3002.00 | 2.80 | 8405.60 | 3002.00 2014-03-29 17:15:00 | 3001.40 | 3001.40 | 3001.40 | 3001.40 | 4.68 | 14046.55 | 3001.40 2014-03-29 17:16:00 | 3001.16 | 3001.16 | 3000.99 | 3000.99 | 0.50 | 1494.58 | 3001.16 2014-03-29 17:17:00 | 3000.95 | 3000.98 | 3000.60 | 3000.98 | 41.09 | 123293.86 | 3000.95 2014-03-29 17:18:00 | 3000.60 | 3000.62 | 3000.60 | 3000.62 | 5.85 | 17547.51 | 3000.60 2014-03-29 17:19:00 | 3000.60 | 3000.61 | 3000.60 | 3000.61 | 0.89 | 2670.54 | 3000.60 2014-03-29 17:20:00 | 3000.98 | 3002.00 | 3000.61 | 3001.93 | 9.38 | 28156.04 | 3001.07 2014-03-29 17:21:00 | 3000.70 | 3001.93 | 3000.70 | 3001.92 | 8.76 | 26293.27 | 3001.17 2014-03-29 17:22:00 | 3001.93 | 3001.93 | 3000.61 | 3000.97 | 8.64 | 25926.21 | 3000.72 2014-03-29 17:23:00 | 3000.61 | 3001.86 | 3000.61 | 3000.62 | 8.22 | 24667.15 | 3001.24 2014-03-29 17:24:00 | 3001.00 | 3002.62 | 3001.00 | 3002.62 | 22.14 | 66457.53 | 3001.97 2014-03-29 17:25:00 | 3002.62 | 3003.31 | 3002.16 | 3003.31 | 4.25 | 12772.21 | 3002.40 2014-03-29 17:26:00 | 3004.00 | 3004.00 | 3003.60 | 3003.60 | 0.26 | 793.04 | 3003.93 2014-03-29 17:27:00 | 3003.60 | 3005.02 | 3002.62 | 3005.00 | 18.69 | 56146.74 | 3003.62 2014-03-29 17:28:00 | 3005.05 | 3005.05 | 3005.05 | 3005.05 | 0.11 | 318.54 | 3005.05 2014-03-29 17:29:00 | 3005.39 | 3005.39 | 3005.05 | 3005.37 | 1.03 | 3095.53 | 3005.37 2014-03-29 17:30:00 | 3005.05 | 3005.05 | 3005.05 | 3005.05 | 2.41 | 7248.18 | 3005.05 2014-03-29 17:31:00 | 3005.05 | 3006.02 | 3005.04 | 3006.00 | 34.60 | 104016.47 | 3005.91 2014-03-29 17:32:00 | 3006.02 | 3006.02 | 3006.01 | 3006.01 | 0.37 | 1112.22 | 3006.01 2014-03-29 17:33:00 | 3006.01 | 3010.00 | 3006.00 | 3009.00 | 15.57 | 46832.27 | 3007.47 2014-03-29 17:34:00 | 3007.50 | 3010.00 | 3006.12 | 3006.12 | 35.19 | 105848.92 | 3008.01 2014-03-29 17:35:00 | 3006.00 | 3006.96 | 3006.00 | 3006.02 | 5.83 | 17525.05 | 3006.01 2014-03-29 17:36:00 | 3006.02 | 3006.02 | 3006.00 | 3006.00 | 1.13 | 3396.79 | 3006.00 2014-03-29 17:37:00 | 3006.10 | 3006.38 | 3004.55 | 3005.00 | 6.94 | 20848.46 | 3005.83 2014-03-29 17:38:00 | 3006.84 | 3011.96 | 3006.00 | 3006.00 | 9.81 | 29512.01 | 3007.44 2014-03-29 17:39:00 | 3006.95 | 3007.02 | 3004.00 | 3004.70 | 19.47 | 58524.67 | 3005.89 2014-03-29 17:40:00 | 3004.39 | 3005.81 | 3004.26 | 3004.77 | 16.29 | 48952.34 | 3005.05 2014-03-29 17:41:00 | 3004.66 | 3005.63 | 3004.48 | 3004.48 | 12.42 | 37313.37 | 3004.78 2014-03-29 17:42:00 | 3004.48 | 3008.47 | 3004.48 | 3007.75 | 34.70 | 104316.85 | 3006.16 2014-03-29 17:43:00 | 3006.95 | 3010.00 | 3004.48 | 3009.18 | 69.88 | 210146.32 | 3007.29 2014-03-29 17:44:00 | 3006.56 | 3008.94 | 3004.00 | 3004.00 | 22.87 | 68767.62 | 3006.63 2014-03-29 17:45:00 | 3005.40 | 3006.66 | 3005.35 | 3006.32 | 31.58 | 94932.43 | 3006.28 2014-03-29 17:46:00 | 3006.32 | 3008.00 | 3004.06 | 3007.22 | 8.63 | 25949.74 | 3006.92 2014-03-29 17:47:00 | 3007.25 | 3007.27 | 3005.15 | 3006.92 | 11.57 | 34785.43 | 3006.26 2014-03-29 17:48:00 | 3006.97 | 3006.97 | 3005.80 | 3006.00 | 47.91 | 144005.13 | 3005.99 2014-03-29 17:49:00 | 3006.00 | 3007.21 | 3006.00 | 3007.21 | 2.81 | 8435.23 | 3006.14 2014-03-29 17:50:00 | 3006.90 | 3007.87 | 3006.01 | 3007.87 | 73.24 | 220195.49 | 3006.33 2014-03-29 17:51:00 | 3007.48 | 3007.51 | 3005.00 | 3005.00 | 32.72 | 98394.16 | 3006.97 2014-03-29 17:52:00 | 3004.97 | 3005.32 | 3004.77 | 3005.32 | 18.18 | 54644.00 | 3005.06 2014-03-29 17:53:00 | 3005.60 | 3007.40 | 3005.03 | 3006.58 | 65.65 | 197366.27 | 3006.25 2014-03-29 17:54:00 | 3005.90 | 3007.29 | 3004.00 | 3006.12 | 33.14 | 99612.84 | 3005.64 2014-03-29 17:55:00 | 3005.90 | 3005.90 | 3005.79 | 3005.90 | 3.00 | 9017.68 | 3005.89 2014-03-29 17:56:00 | 3005.49 | 3005.49 | 3004.02 | 3004.99 | 3.11 | 9352.34 | 3005.25 2014-03-29 17:57:00 | 3004.02 | 3004.38 | 3004.00 | 3004.38 | 1.10 | 3316.81 | 3004.36 2014-03-29 17:58:00 | 3004.17 | 3005.00 | 3004.15 | 3005.00 | 25.20 | 75697.25 | 3004.46 2014-03-29 17:59:00 | 3005.63 | 3007.00 | 3005.00 | 3005.49 | 21.48 | 64587.62 | 3006.59 2014-03-29 18:00:00 | 3005.10 | 3005.19 | 3005.00 | 3005.00 | 3.73 | 11196.63 | 3005.00 2014-03-29 18:01:00 | 3004.00 | 3005.72 | 3004.00 | 3004.05 | 18.26 | 54856.68 | 3004.20 2014-03-29 18:02:00 | 3004.37 | 3004.37 | 3003.03 | 3003.53 | 11.82 | 35509.52 | 3003.43 2014-03-29 18:03:00 | 3006.31 | 3006.31 | 3003.79 | 3006.00 | 19.68 | 59163.28 | 3005.50 2014-03-29 18:04:00 | 3006.90 | 3008.69 | 3003.74 | 3004.81 | 31.65 | 95171.09 | 3006.61 2014-03-29 18:05:00 | 3005.00 | 3006.25 | 3004.60 | 3006.06 | 49.74 | 149488.15 | 3005.15 2014-03-29 18:06:00 | 3005.30 | 3006.00 | 3003.97 | 3004.00 | 38.76 | 116448.01 | 3004.57 2014-03-29 18:07:00 | 3004.07 | 3005.13 | 3003.00 | 3003.00 | 17.35 | 52111.28 | 3003.53 2014-03-29 18:08:00 | 3003.00 | 3006.11 | 3003.00 | 3003.01 | 51.93 | 156015.50 | 3004.52 2014-03-29 18:09:00 | 3003.01 | 3005.14 | 3003.00 | 3004.00 | 40.78 | 122517.27 | 3004.20 2014-03-29 18:10:00 | 3003.86 | 3004.00 | 3003.29 | 3003.81 | 21.66 | 65067.85 | 3003.78 2014-03-29 18:11:00 | 3003.82 | 3004.52 | 3003.45 | 3004.52 | 17.40 | 52263.65 | 3003.83 2014-03-29 18:12:00 | 3004.18 | 3004.46 | 3003.00 | 3003.00 | 21.99 | 66042.71 | 3003.72 2014-03-29 18:13:00 | 3002.96 | 3004.76 | 3002.96 | 3003.69 | 14.35 | 43115.68 | 3004.16 2014-03-29 18:14:00 | 3004.23 | 3004.68 | 3003.40 | 3004.54 | 18.73 | 56264.37 | 3004.13 2014-03-29 18:15:00 | 3004.54 | 3004.54 | 3003.02 | 3004.38 | 2.89 | 8667.78 | 3003.39 2014-03-29 18:16:00 | 3003.07 | 3004.21 | 3003.07 | 3003.88 | 9.82 | 29507.39 | 3003.91 2014-03-29 18:17:00 | 3003.18 | 3005.03 | 3003.08 | 3004.70 | 27.72 | 83271.19 | 3003.90 2014-03-29 18:18:00 | 3004.58 | 3004.67 | 3003.49 | 3003.53 | 48.45 | 145543.65 | 3004.00 2014-03-29 18:19:00 | 3003.40 | 3003.40 | 3003.40 | 3003.40 | 0.24 | 729.83 | 3003.40 2014-03-29 18:20:00 | 3003.09 | 3003.09 | 3001.29 | 3001.29 | 9.85 | 29559.47 | 3001.88 2014-03-29 18:21:00 | 3001.00 | 3003.51 | 3000.95 | 3003.51 | 1.97 | 5916.27 | 3001.66 2014-03-29 18:22:00 | 3003.20 | 3003.23 | 3001.91 | 3002.10 | 11.76 | 35309.74 | 3002.53 2014-03-29 18:23:00 | 3001.99 | 3003.25 | 3001.11 | 3002.11 | 9.91 | 29760.64 | 3002.49 2014-03-29 18:24:00 | 3001.79 | 3003.16 | 3000.61 | 3002.58 | 26.08 | 78275.12 | 3001.46 2014-03-29 18:25:00 | 3002.58 | 3002.60 | 3000.63 | 3002.49 | 17.61 | 52883.96 | 3002.21 2014-03-29 18:26:00 | 3001.99 | 3003.10 | 3001.16 | 3003.10 | 35.50 | 106562.67 | 3001.85 2014-03-29 18:27:00 | 3003.09 | 3003.09 | 3002.08 | 3002.99 | 16.53 | 49616.30 | 3002.14 2014-03-29 18:28:00 | 3001.95 | 3003.10 | 3001.81 | 3002.26 | 42.49 | 127555.21 | 3002.36 2014-03-29 18:29:00 | 3003.10 | 3003.44 | 3001.92 | 3002.26 | 7.79 | 23394.35 | 3002.35 2014-03-29 18:30:00 | 3002.46 | 3002.71 | 3000.87 | 3001.81 | 25.86 | 77620.95 | 3002.16 2014-03-29 18:31:00 | 3001.77 | 3003.24 | 3000.82 | 3001.26 | 22.29 | 66900.85 | 3001.65 2014-03-29 18:32:00 | 3001.26 | 3002.94 | 3001.26 | 3001.49 | 8.95 | 26855.36 | 3001.94 2014-03-29 18:33:00 | 3001.56 | 3002.34 | 3001.08 | 3001.56 | 15.77 | 47350.00 | 3001.78 2014-03-29 18:34:00 | 3000.99 | 3001.30 | 3000.76 | 3001.30 | 12.01 | 36045.56 | 3001.30 2014-03-29 18:35:00 | 3001.30 | 3002.27 | 3000.66 | 3000.66 | 9.27 | 27816.59 | 3001.68 2014-03-29 18:36:00 | 3001.24 | 3002.00 | 3000.86 | 3002.00 | 5.86 | 17590.50 | 3001.28 2014-03-29 18:37:00 | 3001.00 | 3002.50 | 3001.00 | 3001.02 | 7.69 | 23090.38 | 3001.87 2014-03-29 18:38:00 | 3002.00 | 3002.00 | 3002.00 | 3002.00 | 0.49 | 1464.98 | 3002.00 2014-03-29 18:39:00 | 3002.00 | 3002.00 | 3002.00 | 3002.00 | 0.15 | 450.30 | 3002.00 2014-03-29 18:40:00 | 3002.00 | 3004.00 | 3001.45 | 3004.00 | 20.81 | 62481.21 | 3002.17 2014-03-29 18:41:00 | 3001.34 | 3001.64 | 3001.34 | 3001.45 | 18.24 | 54749.38 | 3001.45 2014-03-29 18:42:00 | 3001.00 | 3002.88 | 3001.00 | 3002.88 | 9.15 | 27476.07 | 3002.85 2014-03-29 18:43:00 | 3001.00 | 3001.00 | 3001.00 | 3001.00 | 0.05 | 150.05 | 3001.00 2014-03-29 18:44:00 | 3002.40 | 3003.05 | 3001.04 | 3002.47 | 39.01 | 117121.97 | 3002.67 2014-03-29 18:45:00 | 3002.53 | 3002.53 | 3000.67 | 3000.67 | 7.60 | 22815.90 | 3002.49 2014-03-29 18:46:00 | 3001.26 | 3002.91 | 3000.00 | 3001.21 | 25.01 | 75049.79 | 3000.67 2014-03-29 18:47:00 | 3002.58 | 3003.01 | 3000.91 | 3002.23 | 14.10 | 42331.06 | 3001.78 2014-03-29 18:48:00 | 3001.54 | 3003.04 | 3001.09 | 3003.04 | 8.60 | 25818.45 | 3002.15 2014-03-29 18:49:00 | 3002.85 | 3002.85 | 3000.95 | 3002.59 | 24.36 | 73115.24 | 3001.20 2014-03-29 18:50:00 | 3000.96 | 3002.27 | 3000.93 | 3001.60 | 7.49 | 22490.05 | 3001.48 2014-03-29 18:51:00 | 3001.43 | 3001.80 | 3000.69 | 3001.58 | 41.11 | 123379.34 | 3001.42 2014-03-29 18:52:00 | 3002.36 | 3002.51 | 3000.96 | 3000.96 | 14.09 | 42290.78 | 3002.11 2014-03-29 18:53:00 | 3002.03 | 3002.45 | 3000.91 | 3001.93 | 19.12 | 57385.77 | 3001.66 2014-03-29 18:54:00 | 3001.44 | 3002.88 | 3001.14 | 3002.88 | 13.75 | 41281.71 | 3002.31 2014-03-29 18:55:00 | 3003.48 | 3004.00 | 3003.25 | 3003.78 | 12.14 | 36465.38 | 3003.74 2014-03-29 18:56:00 | 3002.93 | 3004.00 | 3002.93 | 3003.91 | 10.16 | 30509.83 | 3003.53 2014-03-29 18:57:00 | 3003.17 | 3003.17 | 3001.72 | 3001.72 | 20.72 | 62202.48 | 3001.91 2014-03-29 18:58:00 | 3002.29 | 3002.34 | 3002.06 | 3002.06 | 4.86 | 14581.60 | 3002.18 2014-03-29 18:59:00 | 3002.48 | 3002.84 | 3001.87 | 3002.74 | 7.73 | 23204.29 | 3002.24 2014-03-29 19:00:00 | 3002.38 | 3002.38 | 3000.50 | 3000.53 | 17.01 | 51062.29 | 3002.25 2014-03-29 19:01:00 | 3002.48 | 3002.94 | 3002.00 | 3002.00 | 11.39 | 34189.28 | 3002.48 2014-03-29 19:02:00 | 3003.84 | 3004.48 | 3001.92 | 3003.61 | 45.91 | 137877.35 | 3002.95 2014-03-29 19:03:00 | 3003.46 | 3003.51 | 3003.46 | 3003.51 | 0.02 | 48.06 | 3003.48 2014-03-29 19:04:00 | 3003.07 | 3003.07 | 3002.14 | 3002.15 | 7.44 | 22334.89 | 3002.40 2014-03-29 19:05:00 | 3001.18 | 3003.90 | 3000.11 | 3001.11 | 17.58 | 52793.04 | 3003.36 2014-03-29 19:06:00 | 3001.11 | 3001.11 | 3000.81 | 3000.90 | 0.27 | 819.26 | 3000.95 2014-03-29 19:07:00 | 3000.18 | 3002.33 | 2999.08 | 2999.08 | 18.80 | 56419.88 | 3000.58 2014-03-29 19:08:00 | 2999.89 | 3000.40 | 2999.89 | 3000.40 | 9.55 | 28665.54 | 3000.37 2014-03-29 19:09:00 | 2999.99 | 3002.67 | 2999.97 | 3002.67 | 19.77 | 59373.75 | 3002.47 2014-03-29 19:10:00 | 2999.00 | 2999.01 | 2999.00 | 2999.00 | 0.20 | 599.80 | 2999.01 2014-03-29 19:11:00 | 2999.95 | 3004.79 | 2999.02 | 3004.78 | 10.63 | 31894.97 | 3000.19 2014-03-29 19:12:00 | 3004.38 | 3004.53 | 3001.45 | 3002.22 | 12.43 | 37322.02 | 3003.06 2014-03-29 19:13:00 | 3000.14 | 3001.62 | 3000.00 | 3000.16 | 6.81 | 20420.46 | 3000.80 2014-03-29 19:14:00 | 3001.47 | 3004.90 | 3000.02 | 3004.90 | 10.59 | 31786.65 | 3000.44 2014-03-29 19:15:00 | 3004.90 | 3004.90 | 3002.20 | 3002.20 | 19.40 | 58233.84 | 3002.21 2014-03-29 19:16:00 | 3004.65 | 3004.65 | 3002.20 | 3002.20 | 9.07 | 27235.99 | 3003.53 2014-03-29 19:17:00 | 3001.71 | 3004.00 | 3001.71 | 3003.73 | 6.59 | 19791.82 | 3002.40 2014-03-29 19:18:00 | 3004.64 | 3004.64 | 3004.64 | 3004.64 | 8.60 | 25839.90 | 3004.64 2014-03-29 19:19:00 | 3003.75 | 3003.75 | 2998.64 | 3001.60 | 9.44 | 28328.27 | 3001.51 2014-03-29 19:20:00 | 3003.31 | 3003.57 | 3001.39 | 3003.57 | 15.81 | 47480.63 | 3002.82 2014-03-29 19:21:00 | 3001.55 | 3002.82 | 3000.43 | 3002.27 | 35.97 | 107950.09 | 3001.11 2014-03-29 19:22:00 | 3000.52 | 3001.67 | 3000.40 | 3001.67 | 3.00 | 8986.94 | 3000.65 2014-03-29 19:23:00 | . | . | . | . | . | . | . 2014-03-29 19:24:00 | 3000.79 | 3000.79 | 2999.69 | 3000.77 | 9.18 | 27553.17 | 3000.78 2014-03-29 19:25:00 | 2999.78 | 2999.78 | 2998.00 | 2998.00 | 17.73 | 53158.52 | 2998.22 2014-03-29 19:26:00 | 2998.00 | 2998.16 | 2998.00 | 2998.15 | 10.09 | 30237.86 | 2998.00 2014-03-29 19:27:00 | 2998.16 | 3001.56 | 2998.16 | 3000.16 | 7.73 | 23201.00 | 2999.87 2014-03-29 19:28:00 | 2998.69 | 2998.81 | 2998.54 | 2998.59 | 2.75 | 8243.22 | 2998.63 2014-03-29 19:29:00 | 2998.98 | 3002.36 | 2998.82 | 3001.62 | 7.07 | 21216.15 | 3000.45 2014-03-29 19:30:00 | 3000.68 | 3002.44 | 3000.68 | 3000.85 | 7.85 | 23569.99 | 3001.02 2014-03-29 19:31:00 | 3000.82 | 3002.29 | 3000.82 | 3002.18 | 13.71 | 41168.97 | 3001.97 2014-03-29 19:32:00 | 3001.17 | 3001.27 | 2998.01 | 2998.01 | 0.59 | 1767.56 | 3000.95 2014-03-29 19:33:00 | 2998.85 | 3001.84 | 2998.85 | 3001.45 | 8.13 | 24396.19 | 3000.76 2014-03-29 19:34:00 | 3001.46 | 3002.03 | 2998.01 | 3001.34 | 10.78 | 32359.14 | 3000.94 2014-03-29 19:35:00 | 3000.08 | 3002.05 | 2999.24 | 3002.05 | 11.67 | 35021.95 | 3000.00 2014-03-29 19:36:00 | 3000.54 | 3001.94 | 3000.54 | 3000.54 | 5.23 | 15692.85 | 3001.69 2014-03-29 19:37:00 | 3000.66 | 3001.92 | 3000.66 | 3001.67 | 22.67 | 68041.00 | 3001.23 2014-03-29 19:38:00 | 3000.67 | 3001.70 | 3000.67 | 3001.50 | 1.48 | 4436.15 | 3001.46 2014-03-29 19:39:00 | 3001.09 | 3001.88 | 2998.01 | 3001.71 | 9.88 | 29647.96 | 3001.11 2014-03-29 19:40:00 | 3001.66 | 3001.66 | 2999.88 | 3001.57 | 5.28 | 15839.31 | 3000.44 2014-03-29 19:41:00 | 3001.29 | 3001.35 | 2999.98 | 3001.18 | 11.34 | 34041.59 | 3000.85 2014-03-29 19:42:00 | 3001.25 | 3001.80 | 3000.47 | 3000.47 | 0.19 | 558.27 | 3001.45 2014-03-29 19:43:00 | 3000.47 | 3001.97 | 3000.45 | 3000.85 | 10.50 | 31518.72 | 3001.50 2014-03-29 19:44:00 | 3000.81 | 3000.84 | 2998.01 | 2998.20 | 1.03 | 3104.46 | 2999.47 2014-03-29 19:45:00 | 2999.03 | 3001.54 | 2998.96 | 3000.86 | 10.72 | 32141.72 | 2999.69 2014-03-29 19:46:00 | 3000.98 | 3001.28 | 2998.00 | 3000.08 | 16.62 | 49873.45 | 3000.45 2014-03-29 19:47:00 | 3000.90 | 3001.04 | 2998.00 | 3000.94 | 3.15 | 9446.04 | 3000.65 2014-03-29 19:48:00 | 3000.03 | 3001.50 | 3000.03 | 3001.50 | 5.17 | 15501.64 | 3001.29 2014-03-29 19:49:00 | 3001.43 | 3001.54 | 3000.02 | 3000.19 | 10.77 | 32311.00 | 3000.65 2014-03-29 19:50:00 | 3001.44 | 3002.00 | 3000.38 | 3002.00 | 10.34 | 31031.17 | 3000.79 2014-03-29 19:51:00 | 3002.00 | 3002.00 | 3000.52 | 3000.62 | 0.18 | 552.19 | 3001.03 2014-03-29 19:52:00 | 3001.88 | 3002.00 | 3000.84 | 3001.97 | 7.10 | 21294.61 | 3001.35 2014-03-29 19:53:00 | 3000.80 | 3001.63 | 3000.71 | 3001.40 | 2.12 | 6365.62 | 3001.23 2014-03-29 19:54:00 | 3001.85 | 3001.85 | 3000.65 | 3000.65 | 21.91 | 65750.17 | 3001.06 2014-03-29 19:55:00 | 3001.85 | 3002.00 | 3001.85 | 3002.00 | 0.20 | 600.38 | 3001.91 2014-03-29 19:56:00 | 3000.90 | 3001.57 | 3000.80 | 3001.00 | 5.73 | 17195.36 | 3001.46 2014-03-29 19:57:00 | 3001.00 | 3001.00 | 3001.00 | 3001.00 | 0.06 | 183.06 | 3001.00 2014-03-29 19:58:00 | 3000.90 | 3001.34 | 3000.80 | 3000.86 | 6.88 | 20659.00 | 3001.02 2014-03-29 19:59:00 | 3000.80 | 3001.72 | 3000.52 | 3001.02 | 2.02 | 6053.00 | 3000.99 2014-03-29 20:00:00 | 3001.02 | 3001.02 | 3000.00 | 3000.03 | 0.44 | 1314.34 | 3000.77 2014-03-29 20:01:00 | 3000.19 | 3001.26 | 3000.19 | 3000.92 | 9.52 | 28558.40 | 3000.78 2014-03-29 20:02:00 | 3000.77 | 3001.29 | 3000.05 | 3000.44 | 17.01 | 51044.43 | 3000.67 2014-03-29 20:03:00 | 3000.16 | 3000.74 | 3000.16 | 3000.74 | 0.33 | 990.17 | 3000.51 2014-03-29 20:04:00 | 3000.45 | 3000.45 | 3000.03 | 3000.03 | 21.56 | 64688.98 | 3000.42 2014-03-29 20:05:00 | 3000.39 | 3002.00 | 3000.39 | 3001.55 | 20.27 | 60828.20 | 3000.75 2014-03-29 20:06:00 | 3001.56 | 3002.00 | 3000.63 | 3001.54 | 22.40 | 67228.17 | 3001.26 2014-03-29 20:07:00 | 3001.56 | 3001.56 | 3001.31 | 3001.31 | 5.16 | 15486.77 | 3001.31 2014-03-29 20:08:00 | 3001.92 | 3001.92 | 3000.95 | 3001.60 | 21.42 | 64296.67 | 3001.71 2014-03-29 20:09:00 | 3001.40 | 3001.95 | 3001.40 | 3001.90 | 24.78 | 74387.59 | 3001.56 2014-03-29 20:10:00 | 3001.95 | 3001.95 | 3000.92 | 3000.92 | 6.60 | 19821.86 | 3001.95 2014-03-29 20:11:00 | 3000.83 | 3000.92 | 3000.83 | 3000.92 | 0.12 | 354.10 | 3000.86 2014-03-29 20:12:00 | 3000.38 | 3001.84 | 3000.38 | 3001.84 | 13.33 | 39999.74 | 3001.63 2014-03-29 20:13:00 | 3000.24 | 3001.86 | 3000.24 | 3001.86 | 1.86 | 5581.89 | 3001.02 2014-03-29 20:14:00 | 3001.93 | 3002.11 | 3000.27 | 3000.97 | 27.10 | 81322.79 | 3001.39 2014-03-29 20:15:00 | 3000.27 | 3000.90 | 3000.27 | 3000.90 | 0.36 | 1080.29 | 3000.80 2014-03-29 20:16:00 | 3000.81 | 3002.16 | 3000.77 | 3002.16 | 9.19 | 27571.37 | 3001.13 2014-03-29 20:17:00 | 3003.22 | 3004.89 | 3003.17 | 3004.21 | 14.13 | 42451.05 | 3003.68 2014-03-29 20:18:00 | 3003.60 | 3004.64 | 3003.33 | 3003.46 | 18.08 | 54314.93 | 3004.14 2014-03-29 20:19:00 | 3004.28 | 3004.73 | 3003.47 | 3004.73 | 15.02 | 45132.85 | 3004.25 2014-03-29 20:20:00 | 3004.50 | 3004.68 | 3003.30 | 3003.30 | 17.60 | 52884.55 | 3004.12 2014-03-29 20:21:00 | 3002.80 | 3002.80 | 3002.80 | 3002.80 | 16.10 | 48336.07 | 3002.80 2014-03-29 20:22:00 | 3003.15 | 3004.69 | 3003.07 | 3004.31 | 10.00 | 30048.91 | 3004.29 2014-03-29 20:23:00 | 3004.75 | 3004.76 | 3003.77 | 3004.76 | 8.66 | 26020.40 | 3004.32 2014-03-29 20:24:00 | 3004.40 | 3004.63 | 3004.38 | 3004.38 | 1.29 | 3872.67 | 3004.40 2014-03-29 20:25:00 | 3004.61 | 3004.66 | 3003.57 | 3003.57 | 5.43 | 16312.92 | 3004.22 2014-03-29 20:26:00 | 3003.65 | 3004.64 | 3003.65 | 3003.75 | 0.22 | 660.84 | 3003.83 2014-03-29 20:27:00 | 3003.65 | 3004.56 | 3003.65 | 3004.33 | 18.84 | 56584.60 | 3004.07 2014-03-29 20:28:00 | 3004.03 | 3004.66 | 3003.70 | 3004.05 | 7.89 | 23690.32 | 3004.10 2014-03-29 20:29:00 | 3004.34 | 3004.34 | 3003.64 | 3003.98 | 14.93 | 44842.36 | 3004.11 2014-03-29 20:30:00 | 3003.83 | 3004.19 | 3003.64 | 3003.64 | 6.50 | 19529.87 | 3003.67 2014-03-29 20:31:00 | 3003.69 | 3003.69 | 3001.94 | 3003.58 | 27.45 | 82422.07 | 3002.95 2014-03-29 20:32:00 | 3001.77 | 3003.41 | 3001.77 | 3003.41 | 3.99 | 11966.13 | 3002.79 2014-03-29 20:33:00 | 3002.33 | 3003.58 | 3002.33 | 3003.58 | 18.67 | 56056.84 | 3002.35 2014-03-29 20:34:00 | 3004.01 | 3004.41 | 3002.35 | 3004.25 | 12.95 | 38908.06 | 3003.56 2014-03-29 20:35:00 | 3004.30 | 3004.64 | 3003.19 | 3003.94 | 14.44 | 43363.46 | 3003.84 2014-03-29 20:36:00 | . | . | . | . | . | . | . 2014-03-29 20:37:00 | 3003.58 | 3004.56 | 3003.58 | 3003.58 | 15.56 | 46753.56 | 3003.96 2014-03-29 20:38:00 | 3003.58 | 3003.58 | 3003.58 | 3003.58 | 0.48 | 1447.73 | 3003.58 2014-03-29 20:39:00 | 3003.73 | 3004.03 | 3003.58 | 3003.58 | 5.01 | 15034.37 | 3003.87 2014-03-29 20:40:00 | 3003.58 | 3004.44 | 3003.58 | 3003.58 | 5.45 | 16365.70 | 3003.98 2014-03-29 20:41:00 | 3003.58 | 3003.58 | 3003.58 | 3003.58 | 0.25 | 750.90 | 3003.58 2014-03-29 20:42:00 | 3003.58 | 3004.54 | 3003.18 | 3003.18 | 17.92 | 53825.94 | 3004.01 2014-03-29 20:43:00 | 3003.18 | 3004.40 | 3002.13 | 3003.18 | 8.01 | 24052.22 | 3003.90 2014-03-29 20:44:00 | 3000.90 | 3003.94 | 3000.90 | 3002.13 | 27.40 | 82285.33 | 3003.22 2014-03-29 20:45:00 | 3002.26 | 3004.09 | 3002.26 | 3002.47 | 7.39 | 22180.02 | 3002.57 2014-03-29 20:46:00 | 3003.92 | 3004.09 | 3002.38 | 3004.09 | 6.41 | 19254.92 | 3002.95 2014-03-29 20:47:00 | 3003.17 | 3003.88 | 3002.45 | 3002.81 | 23.22 | 69721.80 | 3002.92 2014-03-29 20:48:00 | 3002.69 | 3003.72 | 3002.68 | 3003.72 | 9.29 | 27882.25 | 3002.94 2014-03-29 20:49:00 | 3003.79 | 3003.79 | 3002.54 | 3002.69 | 4.25 | 12747.60 | 3002.97 2014-03-29 20:50:00 | 3002.60 | 3003.87 | 3002.60 | 3003.41 | 12.16 | 36515.88 | 3003.20 2014-03-29 20:51:00 | 3002.52 | 3003.85 | 3002.45 | 3002.68 | 19.91 | 59778.76 | 3003.20 2014-03-29 20:52:00 | 3002.67 | 3004.09 | 3000.00 | 3004.09 | 25.16 | 75517.05 | 3001.23 2014-03-29 20:53:00 | 3000.09 | 3002.75 | 3000.03 | 3002.75 | 13.04 | 39153.11 | 3002.08 2014-03-29 20:54:00 | 3002.99 | 3003.80 | 3002.99 | 3003.80 | 7.65 | 22983.61 | 3003.22 2014-03-29 20:55:00 | 3003.34 | 3004.09 | 3003.31 | 3004.09 | 0.85 | 2549.92 | 3003.44 2014-03-29 20:56:00 | 3004.22 | 3006.00 | 3003.28 | 3006.00 | 26.14 | 78539.99 | 3005.05 2014-03-29 20:57:00 | 3004.22 | 3005.82 | 3004.22 | 3005.11 | 7.04 | 21165.11 | 3005.55 2014-03-29 20:58:00 | 3005.02 | 3005.02 | 2999.99 | 3001.02 | 20.53 | 61656.19 | 3003.81 2014-03-29 20:59:00 | 3001.23 | 3005.39 | 3001.23 | 3005.37 | 16.12 | 48434.57 | 3004.44 2014-03-29 21:00:00 | 3004.03 | 3004.99 | 3002.33 | 3004.94 | 6.63 | 19908.51 | 3004.15 2014-03-29 21:01:00 | 3006.05 | 3006.05 | 3002.72 | 3002.79 | 25.96 | 77978.61 | 3004.26 2014-03-29 21:02:00 | 3004.61 | 3005.50 | 3003.31 | 3003.55 | 12.69 | 38109.69 | 3004.31 2014-03-29 21:03:00 | 3005.20 | 3005.20 | 3003.75 | 3004.62 | 13.11 | 39384.38 | 3004.38 2014-03-29 21:04:00 | 3004.66 | 3006.99 | 3001.94 | 3003.24 | 22.17 | 66628.34 | 3004.80 2014-03-29 21:05:00 | 3003.05 | 3003.12 | 3002.25 | 3003.12 | 6.08 | 18250.86 | 3002.77 2014-03-29 21:06:00 | 3003.57 | 3006.71 | 3003.57 | 3004.29 | 7.85 | 23581.26 | 3004.37 2014-03-29 21:07:00 | 3004.25 | 3006.08 | 3003.99 | 3004.71 | 14.17 | 42570.56 | 3005.12 2014-03-29 21:08:00 | 3004.46 | 3005.05 | 3000.74 | 3003.21 | 24.90 | 74787.00 | 3003.74 2014-03-29 21:09:00 | 3003.23 | 3003.53 | 2993.00 | 3001.89 | 24.33 | 73035.53 | 3001.38 2014-03-29 21:10:00 | 3001.89 | 3001.89 | 2997.36 | 3001.65 | 1.98 | 5951.31 | 3001.17 2014-03-29 21:11:00 | 3001.86 | 3001.89 | 2998.85 | 3000.97 | 19.61 | 58863.87 | 3000.96 2014-03-29 21:12:00 | 3000.16 | 3001.53 | 3000.16 | 3000.83 | 16.59 | 49780.61 | 3000.82 2014-03-29 21:13:00 | 3000.30 | 3001.59 | 2994.00 | 3001.06 | 4.97 | 14918.37 | 2998.67 2014-03-29 21:14:00 | 3000.59 | 3001.61 | 3000.15 | 3000.15 | 8.00 | 24017.65 | 3000.71 2014-03-29 21:15:00 | 3000.32 | 3003.86 | 3000.32 | 3002.76 | 10.83 | 32495.62 | 3001.07 2014-03-29 21:16:00 | 3003.58 | 3003.58 | 3000.00 | 3000.87 | 11.19 | 33581.66 | 3002.38 2014-03-29 21:17:00 | 3000.75 | 3001.03 | 3000.67 | 3001.03 | 0.89 | 2670.67 | 3000.75 2014-03-29 21:18:00 | 3001.03 | 3001.03 | 3001.03 | 3001.03 | 0.08 | 240.08 | 3001.03 2014-03-29 21:19:00 | . | . | . | . | . | . | . 2014-03-29 21:20:00 | 3001.98 | 3001.98 | 3000.12 | 3000.19 | 0.16 | 471.19 | 3001.19 2014-03-29 21:21:00 | 3000.41 | 3001.90 | 3000.41 | 3001.89 | 4.92 | 14767.25 | 3001.47 2014-03-29 21:22:00 | 3001.11 | 3001.42 | 3000.69 | 3000.72 | 13.93 | 41819.17 | 3001.23 2014-03-29 21:23:00 | 3002.13 | 3002.13 | 3000.57 | 3001.41 | 8.14 | 24419.42 | 3001.40 2014-03-29 21:24:00 | 3000.66 | 3001.81 | 3000.53 | 3001.81 | 11.91 | 35734.68 | 3001.15 2014-03-29 21:25:00 | 3001.63 | 3001.63 | 3001.63 | 3001.63 | 18.00 | 54029.34 | 3001.63 2014-03-29 21:26:00 | 3001.97 | 3002.03 | 3001.02 | 3001.81 | 5.66 | 16992.45 | 3001.67 2014-03-29 21:27:00 | 3001.00 | 3002.17 | 3000.41 | 3000.41 | 12.88 | 38647.93 | 3001.31 2014-03-29 21:28:00 | 3001.38 | 3001.82 | 3000.82 | 3001.60 | 17.19 | 51588.19 | 3001.58 2014-03-29 21:29:00 | 3000.32 | 3001.82 | 3000.00 | 3001.09 | 11.99 | 35982.11 | 3000.76 2014-03-29 21:30:00 | 2999.78 | 3002.86 | 2995.51 | 3002.02 | 17.10 | 51310.19 | 3000.60 2014-03-29 21:31:00 | 3002.99 | 3002.99 | 3000.99 | 3001.23 | 15.83 | 47526.00 | 3002.46 2014-03-29 21:32:00 | 3002.17 | 3002.53 | 3001.06 | 3001.06 | 4.65 | 13967.82 | 3001.90 2014-03-29 21:33:00 | 3002.14 | 3002.98 | 3001.03 | 3002.98 | 24.63 | 73950.54 | 3002.21 2014-03-29 21:34:00 | 3003.00 | 3003.00 | 3001.24 | 3001.24 | 0.27 | 822.45 | 3001.64 2014-03-29 21:35:00 | 3001.28 | 3002.98 | 3001.28 | 3001.85 | 3.42 | 10265.31 | 3001.55 2014-03-29 21:36:00 | 3002.38 | 3002.62 | 2996.01 | 2996.64 | 17.69 | 53058.78 | 2998.86 2014-03-29 21:37:00 | 2997.48 | 3001.71 | 2997.48 | 2999.83 | 12.40 | 37194.87 | 2999.10 2014-03-29 21:38:00 | 2998.39 | 3000.12 | 2998.39 | 3000.12 | 20.00 | 59969.36 | 2998.47 2014-03-29 21:39:00 | 3001.90 | 3002.27 | 3000.59 | 3001.82 | 14.24 | 42754.78 | 3001.60 2014-03-29 21:40:00 | 3002.06 | 3002.06 | 3000.56 | 3000.88 | 3.94 | 11835.88 | 3000.98 2014-03-29 21:41:00 | 3001.00 | 3001.18 | 3000.89 | 3001.14 | 7.10 | 21300.93 | 3000.98 2014-03-29 21:42:00 | 2999.51 | 3000.92 | 2999.51 | 2999.60 | 8.20 | 24599.77 | 2999.61 2014-03-29 21:43:00 | 3000.45 | 3001.02 | 3000.45 | 3001.02 | 0.84 | 2520.71 | 3000.84 2014-03-29 21:44:00 | 3001.60 | 3002.12 | 3000.56 | 3000.56 | 2.44 | 7328.60 | 3001.07 2014-03-29 21:45:00 | 3001.93 | 3002.23 | 2993.03 | 2993.03 | 22.12 | 66383.35 | 3001.19 2014-03-29 21:46:00 | 3001.01 | 3001.24 | 2995.53 | 2999.70 | 4.20 | 12591.70 | 3000.17 2014-03-29 21:47:00 | 3000.19 | 3002.21 | 2999.01 | 3002.09 | 10.63 | 31893.75 | 3000.64 2014-03-29 21:48:00 | 3001.13 | 3002.30 | 3000.91 | 3001.33 | 23.13 | 69422.93 | 3001.42 2014-03-29 21:49:00 | 3001.29 | 3001.29 | 3001.29 | 3001.29 | 0.01 | 33.01 | 3001.29 2014-03-29 21:50:00 | . | . | . | . | . | . | . 2014-03-29 21:51:00 | 3001.21 | 3002.53 | 3001.21 | 3002.53 | 0.50 | 1509.71 | 3001.40 2014-03-29 21:52:00 | 3002.55 | 3002.61 | 3002.55 | 3002.61 | 0.37 | 1104.94 | 3002.56 2014-03-29 21:53:00 | 3002.66 | 3002.71 | 2993.03 | 3002.51 | 27.59 | 82765.83 | 3000.28 2014-03-29 21:54:00 | 3000.68 | 3002.88 | 3000.00 | 3002.30 | 23.27 | 69806.86 | 3000.38 2014-03-29 21:55:00 | 3001.82 | 3002.45 | 3001.77 | 3002.45 | 6.08 | 18245.66 | 3002.41 2014-03-29 21:56:00 | 3002.25 | 3002.45 | 3001.81 | 3001.81 | 2.65 | 7946.75 | 3002.17 2014-03-29 21:57:00 | 3002.68 | 3002.68 | 3001.48 | 3001.48 | 26.15 | 78507.70 | 3002.44 2014-03-29 21:58:00 | 3001.64 | 3001.64 | 3001.64 | 3001.64 | 16.00 | 48026.24 | 3001.64 2014-03-29 21:59:00 | 3002.04 | 3002.23 | 3001.42 | 3001.78 | 3.47 | 10408.21 | 3002.08 2014-03-29 22:00:00 | 3001.99 | 3002.53 | 3001.99 | 3002.53 | 4.04 | 12119.94 | 3002.21 2014-03-29 22:01:00 | 3001.51 | 3002.33 | 3001.22 | 3001.24 | 18.72 | 56178.27 | 3001.46 2014-03-29 22:02:00 | 3001.94 | 3002.10 | 3001.39 | 3001.39 | 7.60 | 22811.47 | 3001.51 2014-03-29 22:03:00 | 3001.91 | 3002.71 | 3001.22 | 3002.71 | 11.73 | 35209.83 | 3001.95 2014-03-29 22:04:00 | 3002.65 | 3002.65 | 3002.29 | 3002.29 | 0.14 | 432.38 | 3002.63 2014-03-29 22:05:00 | 3001.51 | 3002.79 | 3000.58 | 3000.60 | 2.62 | 7876.19 | 3001.60 2014-03-29 22:06:00 | 3001.50 | 3002.32 | 3000.70 | 3001.67 | 17.11 | 51365.62 | 3001.73 2014-03-29 22:07:00 | 3001.54 | 3001.54 | 3001.43 | 3001.43 | 0.07 | 219.11 | 3001.49 2014-03-29 22:08:00 | 3001.36 | 3001.67 | 3000.58 | 3000.58 | 1.50 | 4495.58 | 3001.05 2014-03-29 22:09:00 | 3000.58 | 3001.57 | 3000.58 | 3001.24 | 10.54 | 31622.20 | 3001.35 2014-03-29 22:10:00 | 3000.58 | 3002.52 | 2999.22 | 3000.10 | 12.86 | 38576.13 | 3000.87 2014-03-29 22:11:00 | 3001.14 | 3002.23 | 3001.14 | 3001.64 | 2.99 | 8987.16 | 3001.72 2014-03-29 22:12:00 | 3002.39 | 3002.71 | 3001.44 | 3002.64 | 11.50 | 34518.77 | 3002.15 2014-03-29 22:13:00 | . | . | . | . | . | . | . 2014-03-29 22:14:00 | 3002.28 | 3002.30 | 3002.02 | 3002.03 | 0.25 | 750.55 | 3002.22 2014-03-29 22:15:00 | 3002.27 | 3002.51 | 3002.27 | 3002.51 | 0.28 | 840.64 | 3002.29 2014-03-29 22:16:00 | 3002.51 | 3002.51 | 3002.51 | 3002.51 | 0.02 | 60.05 | 3002.51 2014-03-29 22:17:00 | . | . | . | . | . | . | . 2014-03-29 22:18:00 | 3002.29 | 3002.51 | 3000.07 | 3001.92 | 13.95 | 41871.88 | 3002.00 2014-03-29 22:19:00 | 3000.99 | 3001.36 | 3000.25 | 3001.04 | 13.54 | 40628.95 | 3000.66 2014-03-29 22:20:00 | 3001.04 | 3002.87 | 3000.15 | 3002.04 | 17.96 | 53905.21 | 3001.90 2014-03-29 22:21:00 | 3002.62 | 3002.98 | 3001.71 | 3002.98 | 15.51 | 46567.50 | 3002.42 2014-03-29 22:22:00 | 3002.57 | 3003.31 | 3002.27 | 3002.42 | 17.54 | 52672.95 | 3002.68 2014-03-29 22:23:00 | 3001.78 | 3001.87 | 3000.73 | 3000.97 | 15.63 | 46919.85 | 3001.14 2014-03-29 22:24:00 | 3000.19 | 3001.54 | 3000.17 | 3001.54 | 18.76 | 56289.01 | 3000.96 2014-03-29 22:25:00 | 3000.56 | 3001.55 | 3000.53 | 3001.43 | 7.11 | 21327.17 | 3000.87 2014-03-29 22:26:00 | 3001.15 | 3001.35 | 3000.89 | 3001.35 | 3.94 | 11809.39 | 3001.12 2014-03-29 22:27:00 | 3001.36 | 3003.35 | 3000.51 | 3003.15 | 19.30 | 57927.19 | 3001.88 2014-03-29 22:28:00 | 3003.17 | 3003.17 | 3000.56 | 3001.31 | 20.10 | 60327.44 | 3001.36 2014-03-29 22:29:00 | 3002.36 | 3002.38 | 3001.66 | 3001.66 | 25.16 | 75521.26 | 3001.88 2014-03-29 22:30:00 | 3001.69 | 3001.69 | 3001.69 | 3001.69 | 1.12 | 3361.89 | 3001.69 2014-03-29 22:31:00 | 3001.82 | 3001.82 | 3000.20 | 3000.32 | 16.75 | 50261.98 | 3000.89 2014-03-29 22:32:00 | 3001.80 | 3001.83 | 3000.35 | 3001.67 | 16.86 | 50584.49 | 3001.16 2014-03-29 22:33:00 | 3001.53 | 3001.82 | 3000.66 | 3001.82 | 17.52 | 52593.07 | 3001.20 2014-03-29 22:34:00 | 3002.74 | 3002.74 | 3001.27 | 3001.27 | 11.27 | 33819.69 | 3001.66 2014-03-29 22:35:00 | 3001.83 | 3002.60 | 3001.71 | 3002.50 | 5.51 | 16525.48 | 3001.90 2014-03-29 22:36:00 | 3002.52 | 3002.52 | 3000.15 | 3001.09 | 8.53 | 25594.07 | 3000.83 2014-03-29 22:37:00 | 3001.19 | 3001.30 | 3000.19 | 3001.27 | 24.18 | 72562.58 | 3000.93 2014-03-29 22:38:00 | 3001.27 | 3001.27 | 3000.43 | 3001.27 | 18.79 | 56378.78 | 3000.95 2014-03-29 22:39:00 | 3001.27 | 3001.27 | 3000.14 | 3001.27 | 37.73 | 113216.47 | 3000.94 2014-03-29 22:40:00 | 3001.27 | 3001.27 | 2999.08 | 2999.87 | 10.38 | 31133.59 | 3000.83 2014-03-29 22:41:00 | 2999.87 | 2999.87 | 2998.53 | 2999.12 | 28.07 | 84200.72 | 2999.24 2014-03-29 22:42:00 | 2999.06 | 2999.87 | 2996.00 | 2999.52 | 19.63 | 58866.17 | 2998.18 2014-03-29 22:43:00 | 2999.51 | 3001.00 | 2997.57 | 2999.38 | 31.95 | 95834.13 | 2999.22 2014-03-29 22:44:00 | 3001.11 | 3001.11 | 2993.00 | 2998.15 | 16.48 | 49424.01 | 2998.48 2014-03-29 22:45:00 | 2996.10 | 3000.00 | 2996.10 | 3000.00 | 27.01 | 81002.14 | 2999.30 2014-03-29 22:46:00 | 2997.35 | 2998.87 | 2996.00 | 2997.29 | 39.57 | 118619.98 | 2997.65 2014-03-29 22:47:00 | 2997.29 | 2998.00 | 2997.00 | 2998.00 | 30.39 | 91091.51 | 2997.71 2014-03-29 22:48:00 | 2997.00 | 2998.02 | 2997.00 | 2998.00 | 8.42 | 25246.00 | 2997.63 2014-03-29 22:49:00 | 2998.02 | 2998.74 | 2998.00 | 2998.49 | 7.21 | 21625.27 | 2998.10 2014-03-29 22:50:00 | 2996.92 | 2997.66 | 2996.78 | 2997.66 | 6.78 | 20326.53 | 2997.57 2014-03-29 22:51:00 | 2997.62 | 2998.02 | 2997.58 | 2998.01 | 4.80 | 14382.98 | 2997.70 2014-03-29 22:52:00 | 2997.73 | 2997.73 | 2996.14 | 2996.85 | 14.63 | 43828.34 | 2996.81 2014-03-29 22:53:00 | 2993.51 | 2997.16 | 2993.30 | 2996.93 | 13.63 | 40850.00 | 2996.41 2014-03-29 22:54:00 | 2998.02 | 2998.02 | 2994.51 | 2998.00 | 14.03 | 42025.25 | 2996.45 2014-03-29 22:55:00 | 2998.00 | 2998.00 | 2995.43 | 2998.00 | 16.35 | 48988.65 | 2996.80 2014-03-29 22:56:00 | 2998.02 | 2998.02 | 2998.02 | 2998.02 | 10.19 | 30540.83 | 2998.02 2014-03-29 22:57:00 | . | . | . | . | . | . | . 2014-03-29 22:58:00 | 2997.10 | 2997.12 | 2993.34 | 2996.25 | 27.12 | 81260.16 | 2995.88 2014-03-29 22:59:00 | 2996.00 | 2996.13 | 2995.75 | 2996.13 | 3.56 | 10665.79 | 2996.01 2014-03-29 23:00:00 | 2996.42 | 2998.05 | 2996.00 | 2997.63 | 13.39 | 40127.77 | 2997.07 2014-03-29 23:01:00 | 2998.38 | 2998.38 | 2997.46 | 2997.49 | 25.95 | 77780.08 | 2997.54 2014-03-29 23:02:00 | 2998.10 | 2998.39 | 2997.15 | 2998.30 | 12.13 | 36349.55 | 2997.90 2014-03-29 23:03:00 | 2998.42 | 2999.59 | 2997.58 | 2999.59 | 19.46 | 58350.73 | 2998.34 2014-03-29 23:04:00 | 2999.00 | 2999.00 | 2998.19 | 2998.26 | 0.94 | 2818.41 | 2998.31 2014-03-29 23:05:00 | 2998.12 | 2998.98 | 2998.06 | 2998.98 | 8.48 | 25431.93 | 2998.34 2014-03-29 23:06:00 | 2998.91 | 2999.76 | 2998.55 | 2998.71 | 26.22 | 78647.21 | 2999.40 2014-03-29 23:07:00 | 2998.36 | 2999.66 | 2998.36 | 2999.65 | 19.06 | 57162.00 | 2998.74 2014-03-29 23:08:00 | 2999.65 | 2999.65 | 2998.00 | 2998.00 | 17.44 | 52309.25 | 2999.04 2014-03-29 23:09:00 | 2998.00 | 2998.00 | 2998.00 | 2998.00 | 0.06 | 179.88 | 2998.00 2014-03-29 23:10:00 | 2998.32 | 2998.32 | 2998.32 | 2998.32 | 0.33 | 983.45 | 2998.32 2014-03-29 23:11:00 | 2998.00 | 2998.00 | 2998.00 | 2998.00 | 0.12 | 359.76 | 2998.00 2014-03-29 23:12:00 | . | . | . | . | . | . | . 2014-03-29 23:13:00 | 2996.24 | 2998.00 | 2995.05 | 2997.25 | 13.48 | 40399.09 | 2997.19 2014-03-29 23:14:00 | 2997.00 | 2997.00 | 2995.48 | 2996.21 | 16.03 | 48021.80 | 2996.12 2014-03-29 23:15:00 | 2995.37 | 2997.64 | 2995.37 | 2996.28 | 40.68 | 121911.92 | 2997.00 2014-03-29 23:16:00 | 2997.50 | 2997.50 | 2996.08 | 2996.08 | 3.19 | 9551.92 | 2996.21 2014-03-29 23:17:00 | 2996.55 | 2997.95 | 2995.13 | 2997.95 | 11.34 | 33972.19 | 2996.31 2014-03-29 23:18:00 | 2996.73 | 2996.81 | 2995.01 | 2996.36 | 3.98 | 11933.86 | 2996.20 2014-03-29 23:19:00 | 2996.58 | 2996.58 | 2995.45 | 2995.80 | 26.20 | 78506.58 | 2995.98 2014-03-29 23:20:00 | 2996.54 | 2997.96 | 2995.01 | 2995.01 | 10.40 | 31156.34 | 2996.09 2014-03-29 23:21:00 | 2995.01 | 2998.00 | 2991.00 | 2991.00 | 55.11 | 164980.89 | 2993.72 2014-03-29 23:22:00 | 2991.99 | 2992.06 | 2989.00 | 2989.00 | 25.88 | 77389.20 | 2990.19 2014-03-29 23:23:00 | 2988.19 | 2991.47 | 2986.03 | 2986.03 | 44.39 | 132634.29 | 2988.13 2014-03-29 23:24:00 | 2986.26 | 2990.21 | 2986.02 | 2986.90 | 53.36 | 159374.47 | 2986.95 2014-03-29 23:25:00 | 2986.80 | 2986.90 | 2983.68 | 2985.90 | 46.19 | 137930.10 | 2985.89 2014-03-29 23:26:00 | 2986.45 | 2986.90 | 2982.00 | 2982.89 | 47.79 | 142707.64 | 2986.14 2014-03-29 23:27:00 | 2982.14 | 2982.89 | 2969.85 | 2972.35 | 98.14 | 291806.17 | 2973.43 2014-03-29 23:28:00 | 2972.35 | 2976.94 | 2970.73 | 2976.47 | 39.14 | 116323.00 | 2972.12 2014-03-29 23:29:00 | 2975.00 | 2977.00 | 2968.21 | 2970.44 | 32.03 | 95227.82 | 2973.18 2014-03-29 23:30:00 | 2972.00 | 2972.00 | 2967.69 | 2967.69 | 28.33 | 84123.09 | 2969.29 2014-03-29 23:31:00 | 2967.28 | 2970.31 | 2966.95 | 2969.68 | 49.56 | 147106.92 | 2968.44 2014-03-29 23:32:00 | 2968.40 | 2969.68 | 2966.00 | 2967.52 | 33.69 | 99966.60 | 2967.16 2014-03-29 23:33:00 | 2967.49 | 2972.97 | 2965.16 | 2968.12 | 49.51 | 147021.87 | 2969.54 2014-03-29 23:34:00 | 2969.63 | 2974.06 | 2965.04 | 2974.06 | 85.53 | 253997.41 | 2969.83 2014-03-29 23:35:00 | 2973.87 | 2979.41 | 2968.56 | 2970.15 | 37.53 | 111556.00 | 2972.45 2014-03-29 23:36:00 | 2968.60 | 2971.93 | 2962.08 | 2962.08 | 100.09 | 296797.42 | 2965.34 2014-03-29 23:37:00 | 2962.04 | 2962.04 | 2960.00 | 2960.00 | 30.97 | 91682.23 | 2960.45 2014-03-29 23:38:00 | 2960.00 | 2962.31 | 2960.00 | 2962.31 | 40.45 | 119762.19 | 2960.60 2014-03-29 23:39:00 | 2962.98 | 2972.97 | 2962.78 | 2972.96 | 43.43 | 128919.15 | 2968.30 2014-03-29 23:40:00 | 2973.07 | 2981.58 | 2973.07 | 2979.21 | 24.47 | 72865.81 | 2978.00 2014-03-29 23:41:00 | 2977.61 | 2980.13 | 2975.02 | 2978.00 | 68.33 | 203502.36 | 2978.01 2014-03-29 23:42:00 | 2977.84 | 2984.94 | 2974.99 | 2978.92 | 51.97 | 154782.05 | 2978.24 2014-03-29 23:43:00 | 2974.99 | 2974.99 | 2969.33 | 2969.50 | 12.36 | 36718.55 | 2970.04 2014-03-29 23:44:00 | 2968.96 | 2971.89 | 2964.22 | 2966.20 | 38.72 | 114926.48 | 2968.07 2014-03-29 23:45:00 | 2965.89 | 2976.74 | 2961.93 | 2970.41 | 42.32 | 125509.19 | 2966.00 2014-03-29 23:46:00 | 2970.44 | 2970.44 | 2964.81 | 2964.85 | 53.11 | 157668.20 | 2968.99 2014-03-29 23:47:00 | 2965.95 | 2968.54 | 2965.10 | 2965.75 | 42.95 | 127443.26 | 2967.11 2014-03-29 23:48:00 | 2965.69 | 2969.00 | 2965.50 | 2965.50 | 41.74 | 123876.44 | 2968.02 2014-03-29 23:49:00 | 2966.03 | 2969.00 | 2964.90 | 2969.00 | 51.31 | 152307.93 | 2968.33 2014-03-29 23:50:00 | 2969.00 | 2969.00 | 2966.81 | 2968.80 | 24.08 | 71481.20 | 2968.73 2014-03-29 23:51:00 | 2968.80 | 2969.00 | 2967.60 | 2969.00 | 31.04 | 92141.02 | 2968.27 2014-03-29 23:52:00 | 2969.00 | 2969.00 | 2967.45 | 2968.54 | 24.00 | 71231.19 | 2968.21 2014-03-29 23:53:00 | 2968.89 | 2970.44 | 2967.70 | 2970.44 | 44.28 | 131473.53 | 2969.34 2014-03-29 23:54:00 | 2969.90 | 2970.44 | 2968.48 | 2969.00 | 56.25 | 167051.91 | 2969.60 2014-03-29 23:55:00 | 2968.64 | 2984.50 | 2968.51 | 2981.91 | 44.36 | 131948.08 | 2974.55 2014-03-29 23:56:00 | 2983.11 | 2984.99 | 2982.17 | 2983.05 | 66.68 | 198970.18 | 2983.82 2014-03-29 23:57:00 | 2984.82 | 2985.00 | 2978.86 | 2980.34 | 70.08 | 208987.55 | 2982.09 2014-03-29 23:58:00 | 2980.47 | 2985.00 | 2980.31 | 2980.96 | 26.93 | 80340.00 | 2983.73 2014-03-29 23:59:00 | 2984.98 | 2985.00 | 2975.82 | 2975.83 | 24.83 | 74004.98 | 2980.95 2014-03-30 00:00:00 | 2975.32 | 2976.43 | 2969.87 | 2969.87 | 62.59 | 186065.19 | 2972.76 2014-03-30 00:01:00 | 2969.81 | 2970.00 | 2967.14 | 2969.01 | 73.29 | 217579.29 | 2968.87 2014-03-30 00:02:00 | 2969.00 | 2977.75 | 2960.00 | 2977.75 | 42.98 | 127392.58 | 2963.93 2014-03-30 00:03:00 | 2972.90 | 2972.90 | 2962.97 | 2969.37 | 38.31 | 113657.01 | 2967.08 2014-03-30 00:04:00 | 2969.00 | 2969.13 | 2963.66 | 2964.08 | 20.38 | 60451.12 | 2966.34 2014-03-30 00:05:00 | 2965.58 | 2970.00 | 2960.00 | 2960.01 | 78.65 | 233114.27 | 2964.06 2014-03-30 00:06:00 | 2959.24 | 2968.98 | 2956.00 | 2962.00 | 59.93 | 177388.33 | 2959.78 2014-03-30 00:07:00 | 2960.06 | 2968.00 | 2960.00 | 2962.83 | 60.07 | 177921.70 | 2961.86 2014-03-30 00:08:00 | 2961.91 | 2962.74 | 2958.70 | 2958.70 | 17.41 | 51557.76 | 2961.39 2014-03-30 00:09:00 | 2959.28 | 2961.49 | 2952.01 | 2952.05 | 89.76 | 265283.36 | 2955.47 2014-03-30 00:10:00 | 2952.25 | 2952.98 | 2930.05 | 2943.39 | 126.08 | 371479.63 | 2946.36 2014-03-30 00:11:00 | 2942.52 | 2950.10 | 2930.00 | 2943.66 | 131.38 | 385721.23 | 2935.94 2014-03-30 00:12:00 | 2938.87 | 2952.00 | 2930.00 | 2936.50 | 109.41 | 321320.69 | 2936.98 2014-03-30 00:13:00 | 2936.42 | 2944.69 | 2926.00 | 2938.49 | 60.42 | 177289.62 | 2934.09 2014-03-30 00:14:00 | 2938.49 | 2942.49 | 2931.66 | 2932.42 | 56.25 | 165165.42 | 2936.43 2014-03-30 00:15:00 | 2940.78 | 2944.13 | 2933.10 | 2942.83 | 53.78 | 158116.73 | 2940.01 2014-03-30 00:16:00 | 2942.05 | 2948.98 | 2941.37 | 2948.82 | 66.80 | 196762.49 | 2945.46 2014-03-30 00:17:00 | 2948.75 | 2950.00 | 2943.89 | 2944.05 | 84.95 | 250468.73 | 2948.43 2014-03-30 00:18:00 | 2944.75 | 2947.32 | 2934.60 | 2934.96 | 82.03 | 241114.97 | 2939.32 2014-03-30 00:19:00 | 2935.00 | 2935.00 | 2930.00 | 2930.37 | 64.39 | 188838.55 | 2932.82 2014-03-30 00:20:00 | 2933.00 | 2934.52 | 2921.00 | 2923.00 | 105.68 | 309331.14 | 2927.14 2014-03-30 00:21:00 | 2923.00 | 2923.00 | 2911.00 | 2922.24 | 122.77 | 358283.92 | 2918.33 2014-03-30 00:22:00 | 2922.24 | 2922.95 | 2910.00 | 2921.56 | 76.10 | 221845.65 | 2915.07 2014-03-30 00:23:00 | 2918.97 | 2929.50 | 2915.00 | 2922.00 | 73.03 | 213158.01 | 2918.73 2014-03-30 00:24:00 | 2929.57 | 2930.72 | 2915.16 | 2917.55 | 149.61 | 437002.27 | 2921.02 2014-03-30 00:25:00 | 2919.99 | 2930.00 | 2915.33 | 2926.11 | 62.84 | 183475.97 | 2919.87 2014-03-30 00:26:00 | 2923.02 | 2928.74 | 2915.50 | 2919.77 | 147.20 | 429831.26 | 2920.09 2014-03-30 00:27:00 | 2919.77 | 2935.00 | 2916.35 | 2926.68 | 190.20 | 555807.96 | 2922.26 2014-03-30 00:28:00 | 2921.03 | 2929.92 | 2921.01 | 2929.10 | 105.46 | 308894.59 | 2929.13 2014-03-30 00:29:00 | 2927.71 | 2929.92 | 2921.61 | 2922.47 | 64.20 | 187912.52 | 2926.94 2014-03-30 00:30:00 | 2921.98 | 2922.43 | 2914.21 | 2920.06 | 127.43 | 372014.30 | 2919.34 2014-03-30 00:31:00 | 2920.25 | 2921.00 | 2919.99 | 2921.00 | 218.40 | 637941.29 | 2920.99 2014-03-30 00:32:00 | 2922.89 | 2934.00 | 2917.35 | 2917.35 | 158.49 | 462857.63 | 2920.51 2014-03-30 00:33:00 | 2917.41 | 2920.00 | 2917.28 | 2919.99 | 101.54 | 296409.73 | 2919.26 2014-03-30 00:34:00 | 2919.99 | 2920.00 | 2918.44 | 2919.76 | 71.72 | 209420.89 | 2919.82 2014-03-30 00:35:00 | 2919.63 | 2919.97 | 2915.00 | 2919.97 | 35.32 | 102985.64 | 2916.12 2014-03-30 00:36:00 | 2919.97 | 2920.00 | 2916.82 | 2920.00 | 84.66 | 247106.04 | 2918.84 2014-03-30 00:37:00 | 2920.00 | 2930.00 | 2919.53 | 2921.62 | 229.32 | 669830.41 | 2920.89 2014-03-30 00:38:00 | 2922.53 | 2922.53 | 2920.00 | 2920.92 | 103.98 | 303734.00 | 2921.11 2014-03-30 00:39:00 | 2920.91 | 2921.14 | 2917.25 | 2918.77 | 78.00 | 227676.93 | 2918.82 2014-03-30 00:40:00 | 2920.78 | 2921.00 | 2915.51 | 2920.29 | 76.27 | 222547.32 | 2917.93 2014-03-30 00:41:00 | 2919.51 | 2921.00 | 2917.00 | 2917.00 | 40.00 | 116764.01 | 2919.03 2014-03-30 00:42:00 | 2916.79 | 2920.70 | 2912.98 | 2918.32 | 43.13 | 125740.67 | 2915.12 2014-03-30 00:43:00 | 2918.45 | 2919.99 | 2912.66 | 2912.66 | 35.79 | 104357.69 | 2915.92 2014-03-30 00:44:00 | 2917.46 | 2920.00 | 2913.00 | 2915.67 | 78.13 | 227847.33 | 2916.26 2014-03-30 00:45:00 | 2917.00 | 2917.00 | 2911.60 | 2916.92 | 66.31 | 193272.77 | 2914.86 2014-03-30 00:46:00 | 2916.67 | 2916.92 | 2911.60 | 2914.88 | 42.26 | 123154.41 | 2914.00 2014-03-30 00:47:00 | 2911.74 | 2911.99 | 2905.00 | 2909.56 | 52.05 | 151453.56 | 2909.99 2014-03-30 00:48:00 | 2909.00 | 2915.88 | 2901.00 | 2915.12 | 98.75 | 287314.27 | 2909.42 2014-03-30 00:49:00 | 2915.88 | 2918.00 | 2912.55 | 2915.00 | 54.53 | 158929.82 | 2914.81 2014-03-30 00:50:00 | 2914.31 | 2918.65 | 2912.75 | 2915.39 | 38.94 | 113469.40 | 2914.25 2014-03-30 00:51:00 | 2915.61 | 2920.00 | 2913.00 | 2919.99 | 56.83 | 165752.35 | 2916.74 2014-03-30 00:52:00 | 2917.12 | 2921.00 | 2916.48 | 2920.44 | 54.87 | 160174.02 | 2919.10 2014-03-30 00:53:00 | 2920.01 | 2921.14 | 2917.00 | 2918.51 | 64.98 | 189728.32 | 2919.62 2014-03-30 00:54:00 | 2919.29 | 2922.00 | 2919.29 | 2921.00 | 132.47 | 386891.19 | 2920.64 2014-03-30 00:55:00 | 2921.00 | 2929.24 | 2920.25 | 2920.95 | 48.32 | 141154.49 | 2921.12 2014-03-30 00:56:00 | 2920.03 | 2924.73 | 2919.84 | 2924.67 | 62.89 | 183726.62 | 2921.58 2014-03-30 00:57:00 | 2922.66 | 2925.02 | 2922.00 | 2922.07 | 41.58 | 121571.91 | 2923.95 2014-03-30 00:58:00 | 2922.83 | 2928.00 | 2922.83 | 2928.00 | 59.54 | 174147.77 | 2925.13 2014-03-30 00:59:00 | 2927.98 | 2934.60 | 2927.98 | 2930.47 | 84.79 | 248540.45 | 2931.32 2014-03-30 01:00:00 | 2930.00 | 2936.60 | 2924.90 | 2930.47 | 86.15 | 252630.70 | 2932.49 2014-03-30 01:01:00 | 2930.47 | 2936.60 | 2929.77 | 2933.24 | 82.19 | 241006.31 | 2932.45 2014-03-30 01:02:00 | 2933.65 | 2933.65 | 2927.50 | 2928.39 | 31.05 | 90967.04 | 2930.07 2014-03-30 01:03:00 | 2925.16 | 2930.00 | 2925.00 | 2929.04 | 51.01 | 149396.21 | 2928.76 2014-03-30 01:04:00 | 2929.45 | 2930.00 | 2926.35 | 2927.77 | 39.36 | 115232.00 | 2927.94 2014-03-30 01:05:00 | 2927.80 | 2932.00 | 2925.00 | 2931.85 | 39.73 | 116361.28 | 2928.65 2014-03-30 01:06:00 | 2930.47 | 2931.00 | 2929.00 | 2930.18 | 58.39 | 171090.41 | 2929.93 2014-03-30 01:07:00 | 2930.30 | 2930.45 | 2929.90 | 2929.90 | 5.40 | 15820.34 | 2930.24 2014-03-30 01:08:00 | 2929.99 | 2931.00 | 2929.99 | 2930.45 | 85.29 | 249923.14 | 2930.34 2014-03-30 01:09:00 | 2930.45 | 2931.00 | 2926.11 | 2927.46 | 92.19 | 270102.98 | 2929.76 2014-03-30 01:10:00 | 2927.61 | 2927.66 | 2920.02 | 2924.00 | 86.63 | 253274.37 | 2923.67 2014-03-30 01:11:00 | 2923.75 | 2925.00 | 2922.85 | 2924.23 | 24.48 | 71574.26 | 2923.79 2014-03-30 01:12:00 | 2924.97 | 2924.97 | 2922.87 | 2924.00 | 23.95 | 70030.72 | 2923.55 2014-03-30 01:13:00 | 2923.80 | 2925.94 | 2920.02 | 2925.47 | 92.82 | 271112.61 | 2920.91 2014-03-30 01:14:00 | 2921.82 | 2924.54 | 2918.78 | 2918.87 | 58.95 | 172183.32 | 2920.84 2014-03-30 01:15:00 | 2918.57 | 2920.00 | 2915.11 | 2920.00 | 75.45 | 220074.71 | 2916.91 2014-03-30 01:16:00 | 2919.45 | 2919.45 | 2911.63 | 2912.00 | 75.09 | 219024.80 | 2916.68 2014-03-30 01:17:00 | 2911.45 | 2916.29 | 2910.00 | 2915.97 | 58.77 | 171251.75 | 2913.93 2014-03-30 01:18:00 | 2915.01 | 2918.55 | 2913.06 | 2917.79 | 75.11 | 219053.24 | 2916.24 2014-03-30 01:19:00 | 2916.57 | 2920.00 | 2913.06 | 2917.30 | 86.10 | 251217.68 | 2917.91 2014-03-30 01:20:00 | 2917.52 | 2919.00 | 2913.64 | 2918.43 | 77.86 | 227121.56 | 2916.94 2014-03-30 01:21:00 | 2918.43 | 2919.90 | 2913.50 | 2918.00 | 61.42 | 179141.86 | 2916.86 2014-03-30 01:22:00 | 2917.20 | 2920.00 | 2913.60 | 2919.00 | 69.47 | 202663.90 | 2917.41 2014-03-30 01:23:00 | 2918.14 | 2921.72 | 2915.99 | 2917.00 | 53.86 | 157162.55 | 2918.20 2014-03-30 01:24:00 | 2916.39 | 2919.00 | 2915.22 | 2917.53 | 85.25 | 248664.40 | 2916.82 2014-03-30 01:25:00 | 2916.98 | 2917.00 | 2913.98 | 2914.01 | 62.78 | 183052.50 | 2915.68 2014-03-30 01:26:00 | 2914.05 | 2914.54 | 2910.56 | 2911.06 | 38.19 | 111255.77 | 2913.06 2014-03-30 01:27:00 | 2912.76 | 2914.89 | 2910.00 | 2911.52 | 134.48 | 391552.89 | 2911.52 2014-03-30 01:28:00 | 2911.49 | 2917.00 | 2911.49 | 2916.20 | 61.73 | 179910.08 | 2914.66 2014-03-30 01:29:00 | 2916.20 | 2917.71 | 2914.07 | 2915.00 | 43.43 | 126637.86 | 2916.18 2014-03-30 01:30:00 | 2915.97 | 2920.00 | 2914.18 | 2916.00 | 87.67 | 255680.11 | 2916.56 2014-03-30 01:31:00 | 2915.73 | 2920.00 | 2914.02 | 2919.04 | 49.96 | 145738.80 | 2917.23 2014-03-30 01:32:00 | 2920.00 | 2924.00 | 2918.54 | 2920.02 | 29.02 | 84759.33 | 2920.72 2014-03-30 01:33:00 | 2922.97 | 2924.00 | 2921.29 | 2922.71 | 29.58 | 86433.79 | 2922.23 2014-03-30 01:34:00 | 2923.76 | 2927.00 | 2923.70 | 2924.37 | 79.62 | 232952.65 | 2925.66 2014-03-30 01:35:00 | 2924.39 | 2926.56 | 2924.39 | 2926.56 | 24.55 | 71804.75 | 2925.43 2014-03-30 01:36:00 | 2926.70 | 2931.00 | 2926.70 | 2930.59 | 43.50 | 127467.01 | 2930.21 2014-03-30 01:37:00 | 2930.01 | 2930.04 | 2925.01 | 2927.18 | 35.03 | 102598.42 | 2928.96 2014-03-30 01:38:00 | 2928.00 | 2928.00 | 2922.26 | 2924.82 | 69.40 | 203060.77 | 2926.07 2014-03-30 01:39:00 | 2923.00 | 2928.67 | 2922.17 | 2928.67 | 70.80 | 206998.10 | 2923.74 2014-03-30 01:40:00 | 2929.00 | 2929.00 | 2924.84 | 2925.00 | 13.37 | 39114.83 | 2925.35 2014-03-30 01:41:00 | 2923.89 | 2925.02 | 2923.45 | 2924.87 | 73.51 | 214972.15 | 2924.47 2014-03-30 01:42:00 | 2924.67 | 2927.07 | 2922.27 | 2925.27 | 52.81 | 154450.64 | 2924.43 2014-03-30 01:43:00 | 2925.32 | 2927.90 | 2925.32 | 2927.90 | 24.42 | 71475.02 | 2926.43 2014-03-30 01:44:00 | 2927.86 | 2928.00 | 2922.00 | 2926.69 | 26.60 | 77842.86 | 2926.97 2014-03-30 01:45:00 | 2926.98 | 2929.50 | 2925.87 | 2927.90 | 47.64 | 139479.36 | 2927.90 2014-03-30 01:46:00 | 2927.88 | 2931.06 | 2927.49 | 2930.09 | 46.21 | 135311.13 | 2928.50 2014-03-30 01:47:00 | 2930.17 | 2931.99 | 2928.30 | 2928.50 | 52.42 | 153608.59 | 2930.51 2014-03-30 01:48:00 | 2928.48 | 2930.44 | 2923.66 | 2925.16 | 64.87 | 189830.44 | 2926.50 2014-03-30 01:49:00 | 2927.14 | 2929.97 | 2924.57 | 2924.57 | 44.69 | 130855.28 | 2927.87 2014-03-30 01:50:00 | 2923.55 | 2928.28 | 2922.67 | 2928.00 | 14.22 | 41617.08 | 2925.84 2014-03-30 01:51:00 | 2927.80 | 2930.92 | 2925.04 | 2930.75 | 47.29 | 138484.87 | 2928.23 2014-03-30 01:52:00 | 2930.80 | 2931.14 | 2929.00 | 2929.71 | 51.45 | 150747.35 | 2930.09 2014-03-30 01:53:00 | 2929.00 | 2929.99 | 2926.46 | 2928.08 | 68.39 | 200311.57 | 2928.83 2014-03-30 01:54:00 | 2928.25 | 2931.13 | 2928.25 | 2930.76 | 47.21 | 138320.30 | 2929.77 2014-03-30 01:55:00 | 2931.15 | 2940.00 | 2931.00 | 2937.00 | 105.32 | 309385.86 | 2937.50 2014-03-30 01:56:00 | 2937.00 | 2938.94 | 2930.00 | 2935.66 | 85.36 | 250562.11 | 2935.29 2014-03-30 01:57:00 | 2936.01 | 2940.70 | 2935.00 | 2937.61 | 71.22 | 209241.91 | 2937.80 2014-03-30 01:58:00 | 2937.66 | 2945.00 | 2937.63 | 2942.25 | 96.58 | 284094.74 | 2941.52 2014-03-30 01:59:00 | 2943.92 | 2949.80 | 2940.27 | 2942.30 | 79.08 | 232797.84 | 2943.79 2014-03-30 02:00:00 | 2941.69 | 2946.70 | 2941.69 | 2946.61 | 74.60 | 219716.29 | 2945.42 2014-03-30 02:01:00 | 2946.61 | 2946.84 | 2941.44 | 2944.02 | 63.92 | 188146.96 | 2943.34 2014-03-30 02:02:00 | 2941.67 | 2944.38 | 2936.00 | 2940.45 | 98.73 | 290452.74 | 2941.89 2014-03-30 02:03:00 | 2940.66 | 2944.81 | 2940.26 | 2943.11 | 106.56 | 313595.56 | 2942.82 2014-03-30 02:04:00 | 2945.00 | 2949.17 | 2942.51 | 2946.33 | 64.01 | 188642.92 | 2947.09 2014-03-30 02:05:00 | 2944.28 | 2950.05 | 2943.71 | 2950.01 | 83.87 | 247257.07 | 2948.27 2014-03-30 02:06:00 | 2950.11 | 2953.88 | 2949.68 | 2950.42 | 86.74 | 256090.79 | 2952.29 2014-03-30 02:07:00 | 2950.14 | 2950.14 | 2940.00 | 2944.36 | 109.10 | 321389.22 | 2945.71 2014-03-30 02:08:00 | 2941.85 | 2944.77 | 2940.00 | 2944.20 | 76.49 | 225064.88 | 2942.33 2014-03-30 02:09:00 | 2944.00 | 2946.73 | 2942.48 | 2944.02 | 32.87 | 96781.36 | 2944.73 2014-03-30 02:10:00 | 2944.69 | 2945.86 | 2944.00 | 2945.00 | 62.13 | 182968.76 | 2944.89 2014-03-30 02:11:00 | 2945.49 | 2945.49 | 2938.27 | 2941.30 | 66.83 | 196642.39 | 2942.43 2014-03-30 02:12:00 | 2939.29 | 2941.93 | 2935.95 | 2936.41 | 97.66 | 286879.55 | 2937.68 2014-03-30 02:13:00 | 2936.55 | 2941.49 | 2933.00 | 2938.80 | 95.43 | 280156.73 | 2935.70 2014-03-30 02:14:00 | 2937.45 | 2937.45 | 2932.87 | 2932.87 | 86.72 | 254569.36 | 2935.53 2014-03-30 02:15:00 | 2932.68 | 2932.76 | 2930.10 | 2932.00 | 44.79 | 131303.55 | 2931.60 2014-03-30 02:16:00 | 2932.00 | 2936.00 | 2931.00 | 2933.96 | 41.35 | 121244.62 | 2932.08 2014-03-30 02:17:00 | 2932.83 | 2935.00 | 2931.53 | 2932.38 | 75.38 | 221040.69 | 2932.31 2014-03-30 02:18:00 | 2932.24 | 2938.00 | 2932.09 | 2938.00 | 127.51 | 374420.42 | 2936.35 2014-03-30 02:19:00 | 2938.27 | 2944.00 | 2937.00 | 2938.67 | 145.61 | 428087.15 | 2940.00 2014-03-30 02:20:00 | 2939.39 | 2942.00 | 2938.32 | 2939.32 | 104.32 | 306655.42 | 2939.71 2014-03-30 02:21:00 | 2938.79 | 2939.91 | 2935.09 | 2935.16 | 43.87 | 128854.21 | 2937.52 2014-03-30 02:22:00 | 2935.33 | 2940.02 | 2935.13 | 2939.12 | 130.48 | 383423.58 | 2938.49 2014-03-30 02:23:00 | 2939.81 | 2942.83 | 2935.68 | 2938.18 | 79.64 | 234174.81 | 2940.49 2014-03-30 02:24:00 | 2937.73 | 2942.49 | 2937.17 | 2939.38 | 94.25 | 277013.38 | 2939.17 2014-03-30 02:25:00 | 2939.87 | 2939.87 | 2936.73 | 2936.89 | 13.59 | 39909.21 | 2937.31 2014-03-30 02:26:00 | 2936.96 | 2938.05 | 2936.96 | 2936.96 | 30.25 | 88863.90 | 2937.55 2014-03-30 02:27:00 | 2936.96 | 2937.89 | 2933.00 | 2933.16 | 56.66 | 166348.86 | 2935.71 2014-03-30 02:28:00 | 2933.33 | 2935.42 | 2930.09 | 2932.00 | 218.02 | 639518.34 | 2933.30 2014-03-30 02:29:00 | 2932.72 | 2935.00 | 2930.70 | 2933.96 | 127.20 | 373114.78 | 2933.32 2014-03-30 02:30:00 | 2933.95 | 2933.97 | 2930.70 | 2932.50 | 106.18 | 311327.34 | 2932.10 2014-03-30 02:31:00 | 2932.50 | 2932.50 | 2930.22 | 2930.65 | 31.15 | 91307.36 | 2931.59 2014-03-30 02:32:00 | 2930.65 | 2932.50 | 2930.17 | 2932.33 | 46.71 | 136920.29 | 2931.10 2014-03-30 02:33:00 | 2932.33 | 2933.78 | 2930.50 | 2931.97 | 103.73 | 304113.81 | 2931.92 2014-03-30 02:34:00 | 2931.98 | 2932.51 | 2930.98 | 2931.98 | 2.30 | 6728.78 | 2931.93 2014-03-30 02:35:00 | 2931.92 | 2933.99 | 2930.20 | 2933.36 | 52.55 | 154077.04 | 2932.01 2014-03-30 02:36:00 | 2931.74 | 2933.70 | 2930.97 | 2933.70 | 39.66 | 116279.10 | 2931.60 2014-03-30 02:37:00 | 2932.37 | 2934.78 | 2932.00 | 2934.78 | 79.40 | 232867.67 | 2932.84 2014-03-30 02:38:00 | 2934.41 | 2934.80 | 2932.23 | 2934.80 | 154.61 | 453526.53 | 2933.32 2014-03-30 02:39:00 | 2934.56 | 2934.60 | 2932.85 | 2934.01 | 57.17 | 167749.86 | 2934.18 2014-03-30 02:40:00 | 2934.03 | 2934.80 | 2933.84 | 2933.89 | 3.95 | 11588.26 | 2934.48 2014-03-30 02:41:00 | 2933.10 | 2935.00 | 2933.10 | 2935.00 | 50.25 | 147449.24 | 2934.25 2014-03-30 02:42:00 | 2934.85 | 2937.36 | 2933.37 | 2933.66 | 74.21 | 217798.35 | 2935.09 2014-03-30 02:43:00 | 2933.38 | 2935.04 | 2933.35 | 2935.00 | 83.54 | 245103.95 | 2934.08 2014-03-30 02:44:00 | 2935.02 | 2938.05 | 2934.84 | 2937.20 | 114.88 | 337303.83 | 2936.27 2014-03-30 02:45:00 | 2937.98 | 2940.00 | 2933.34 | 2933.49 | 88.39 | 259410.09 | 2934.77 2014-03-30 02:46:00 | 2934.54 | 2937.91 | 2933.77 | 2936.54 | 63.21 | 185496.84 | 2934.80 2014-03-30 02:47:00 | 2937.95 | 2939.00 | 2936.51 | 2937.17 | 52.99 | 155667.54 | 2937.90 2014-03-30 02:48:00 | 2938.64 | 2940.00 | 2937.33 | 2938.89 | 150.55 | 442427.18 | 2938.68 2014-03-30 02:49:00 | 2939.51 | 2941.37 | 2938.57 | 2940.07 | 73.39 | 215782.03 | 2940.05 2014-03-30 02:50:00 | 2941.13 | 2941.42 | 2938.82 | 2939.27 | 85.48 | 251319.22 | 2939.96 2014-03-30 02:51:00 | 2939.24 | 2940.81 | 2936.15 | 2938.00 | 41.70 | 122526.23 | 2938.07 2014-03-30 02:52:00 | 2938.77 | 2939.67 | 2936.62 | 2938.00 | 155.40 | 456641.71 | 2938.45 2014-03-30 02:53:00 | 2938.21 | 2939.49 | 2936.51 | 2939.49 | 95.22 | 279741.48 | 2937.75 2014-03-30 02:54:00 | 2938.05 | 2939.07 | 2938.05 | 2939.07 | 2.39 | 7011.98 | 2938.80 2014-03-30 02:55:00 | 2939.90 | 2939.90 | 2937.47 | 2938.39 | 23.14 | 67981.06 | 2938.32 2014-03-30 02:56:00 | 2937.98 | 2939.58 | 2935.35 | 2937.18 | 53.72 | 157854.70 | 2938.36 2014-03-30 02:57:00 | 2936.01 | 2937.52 | 2935.83 | 2937.12 | 97.19 | 285430.15 | 2936.71 2014-03-30 02:58:00 | 2937.19 | 2937.34 | 2935.79 | 2936.47 | 157.98 | 463933.33 | 2936.60 2014-03-30 02:59:00 | 2937.34 | 2940.00 | 2937.34 | 2939.03 | 79.66 | 234074.94 | 2938.35 2014-03-30 03:00:00 | 2938.93 | 2941.84 | 2937.07 | 2941.84 | 172.72 | 507757.79 | 2939.76 2014-03-30 03:01:00 | 2941.96 | 2942.00 | 2938.26 | 2942.00 | 132.31 | 389040.38 | 2940.46 2014-03-30 03:02:00 | 2942.03 | 2942.14 | 2938.27 | 2940.21 | 84.48 | 248343.61 | 2939.60 2014-03-30 03:03:00 | 2940.13 | 2941.84 | 2939.93 | 2941.84 | 42.44 | 124816.94 | 2941.09 2014-03-30 03:04:00 | 2942.00 | 2945.00 | 2940.57 | 2942.85 | 39.40 | 115924.33 | 2942.62 2014-03-30 03:05:00 | 2942.46 | 2944.88 | 2938.50 | 2938.50 | 72.85 | 214306.56 | 2941.95 2014-03-30 03:06:00 | 2938.60 | 2944.39 | 2938.60 | 2942.08 | 49.03 | 144263.43 | 2942.35 2014-03-30 03:07:00 | 2940.50 | 2943.06 | 2937.67 | 2942.28 | 54.47 | 160171.32 | 2940.54 2014-03-30 03:08:00 | 2938.95 | 2943.49 | 2938.57 | 2941.72 | 93.06 | 273663.02 | 2940.78 2014-03-30 03:09:00 | 2942.43 | 2943.74 | 2942.22 | 2943.47 | 120.44 | 354451.05 | 2942.94 2014-03-30 03:10:00 | 2942.72 | 2943.24 | 2940.93 | 2941.92 | 74.95 | 220523.59 | 2942.32 2014-03-30 03:11:00 | 2940.81 | 2941.47 | 2940.00 | 2941.47 | 19.69 | 57892.72 | 2940.51 2014-03-30 03:12:00 | 2941.46 | 2943.23 | 2940.67 | 2942.34 | 143.22 | 421369.46 | 2942.09 2014-03-30 03:13:00 | 2942.09 | 2943.15 | 2941.37 | 2941.42 | 62.34 | 183420.95 | 2942.27 2014-03-30 03:14:00 | 2942.73 | 2943.50 | 2940.76 | 2940.79 | 33.95 | 99890.86 | 2942.03 2014-03-30 03:15:00 | 2942.72 | 2943.26 | 2940.24 | 2942.25 | 57.15 | 168107.64 | 2941.72 2014-03-30 03:16:00 | 2942.20 | 2942.20 | 2940.21 | 2940.21 | 10.07 | 29616.44 | 2941.35 2014-03-30 03:17:00 | 2940.04 | 2941.17 | 2938.50 | 2940.53 | 63.77 | 187472.11 | 2940.00 2014-03-30 03:18:00 | 2939.42 | 2941.40 | 2938.50 | 2939.97 | 87.61 | 257524.06 | 2939.50 2014-03-30 03:19:00 | 2940.54 | 2946.00 | 2939.06 | 2946.00 | 47.31 | 139132.27 | 2940.68 2014-03-30 03:20:00 | 2942.67 | 2945.22 | 2942.09 | 2944.17 | 122.22 | 359770.60 | 2943.66 2014-03-30 03:21:00 | 2943.60 | 2945.91 | 2942.39 | 2944.93 | 93.40 | 275020.49 | 2944.42 2014-03-30 03:22:00 | 2945.55 | 2945.98 | 2942.50 | 2943.01 | 29.32 | 86338.43 | 2944.39 2014-03-30 03:23:00 | 2943.43 | 2945.90 | 2940.00 | 2940.69 | 100.37 | 295432.32 | 2943.37 2014-03-30 03:24:00 | 2941.10 | 2941.76 | 2939.00 | 2939.75 | 120.03 | 352903.27 | 2940.20 2014-03-30 03:25:00 | 2939.00 | 2939.82 | 2938.53 | 2938.60 | 38.43 | 112953.27 | 2938.97 2014-03-30 03:26:00 | 2938.70 | 2941.30 | 2938.00 | 2938.00 | 58.52 | 171975.18 | 2938.69 2014-03-30 03:27:00 | 2939.02 | 2939.34 | 2935.63 | 2935.66 | 16.15 | 47451.30 | 2937.80 2014-03-30 03:28:00 | 2937.31 | 2937.31 | 2935.42 | 2936.00 | 35.35 | 103808.60 | 2936.26 2014-03-30 03:29:00 | 2936.00 | 2937.91 | 2936.00 | 2937.91 | 59.73 | 175411.70 | 2936.99 2014-03-30 03:30:00 | 2936.36 | 2938.18 | 2934.74 | 2935.25 | 114.70 | 336874.79 | 2937.03 2014-03-30 03:31:00 | 2935.15 | 2936.32 | 2933.99 | 2934.71 | 68.67 | 201537.48 | 2935.04 2014-03-30 03:32:00 | 2934.04 | 2935.40 | 2932.00 | 2934.09 | 67.17 | 197088.79 | 2934.09 2014-03-30 03:33:00 | 2933.19 | 2940.00 | 2933.00 | 2937.71 | 87.57 | 256956.35 | 2934.23 2014-03-30 03:34:00 | 2935.73 | 2937.41 | 2933.37 | 2936.02 | 56.51 | 165933.31 | 2936.46 2014-03-30 03:35:00 | 2936.02 | 2936.02 | 2933.48 | 2935.90 | 59.15 | 173593.15 | 2934.70 2014-03-30 03:36:00 | 2936.41 | 2936.50 | 2934.52 | 2936.34 | 70.10 | 205765.21 | 2935.52 2014-03-30 03:37:00 | 2936.00 | 2936.34 | 2934.50 | 2934.50 | 49.24 | 144539.61 | 2935.35 2014-03-30 03:38:00 | 2934.50 | 2935.45 | 2933.02 | 2934.66 | 95.46 | 280110.64 | 2934.36 2014-03-30 03:39:00 | 2933.02 | 2935.66 | 2933.00 | 2935.63 | 104.82 | 307556.59 | 2934.17 2014-03-30 03:40:00 | 2935.00 | 2935.00 | 2933.01 | 2933.95 | 67.60 | 198319.94 | 2933.94 2014-03-30 03:41:00 | 2934.00 | 2934.16 | 2933.00 | 2933.00 | 35.05 | 102824.86 | 2933.58 2014-03-30 03:42:00 | 2933.00 | 2934.74 | 2933.00 | 2933.21 | 33.20 | 97416.37 | 2934.05 2014-03-30 03:43:00 | 2933.21 | 2933.35 | 2933.21 | 2933.35 | 9.13 | 26793.11 | 2933.34 2014-03-30 03:44:00 | 2933.10 | 2933.82 | 2931.84 | 2933.82 | 55.81 | 163667.02 | 2932.84 2014-03-30 03:45:00 | 2933.90 | 2933.96 | 2930.79 | 2931.17 | 57.77 | 169368.63 | 2931.98 2014-03-30 03:46:00 | 2931.38 | 2933.79 | 2931.38 | 2932.89 | 36.10 | 105852.34 | 2932.44 2014-03-30 03:47:00 | 2933.74 | 2935.31 | 2932.18 | 2935.31 | 51.81 | 151981.69 | 2933.61 2014-03-30 03:48:00 | 2936.00 | 2936.65 | 2936.00 | 2936.51 | 13.49 | 39614.61 | 2936.37 2014-03-30 03:49:00 | 2936.47 | 2937.00 | 2935.03 | 2935.13 | 73.69 | 216356.94 | 2936.08 2014-03-30 03:50:00 | 2935.10 | 2939.00 | 2935.00 | 2936.00 | 29.04 | 85265.34 | 2936.13 2014-03-30 03:51:00 | 2936.07 | 2937.60 | 2934.39 | 2936.00 | 41.95 | 123152.87 | 2935.78 2014-03-30 03:52:00 | 2937.90 | 2939.00 | 2937.76 | 2937.76 | 43.13 | 126732.30 | 2938.45 2014-03-30 03:53:00 | 2936.79 | 2937.83 | 2936.79 | 2937.11 | 57.77 | 169681.87 | 2937.45 2014-03-30 03:54:00 | 2937.35 | 2937.85 | 2935.11 | 2935.28 | 69.37 | 203687.94 | 2936.25 2014-03-30 03:55:00 | 2935.11 | 2936.49 | 2934.13 | 2934.13 | 116.13 | 340869.99 | 2935.22 2014-03-30 03:56:00 | 2934.17 | 2936.61 | 2934.17 | 2934.55 | 27.95 | 82018.39 | 2934.78 2014-03-30 03:57:00 | 2934.60 | 2935.00 | 2934.48 | 2934.48 | 6.71 | 19677.87 | 2934.80 2014-03-30 03:58:00 | 2934.10 | 2934.50 | 2932.32 | 2932.70 | 87.28 | 255962.46 | 2932.79 2014-03-30 03:59:00 | 2932.99 | 2934.50 | 2930.93 | 2931.00 | 78.06 | 228957.57 | 2932.95 2014-03-30 04:00:00 | 2931.00 | 2931.00 | 2926.02 | 2929.96 | 9.90 | 28997.61 | 2929.35 2014-03-30 04:01:00 | 2927.43 | 2938.00 | 2924.97 | 2925.00 | 141.22 | 413125.28 | 2925.34 2014-03-30 04:02:00 | 2926.98 | 2928.19 | 2922.33 | 2924.39 | 50.31 | 147223.43 | 2926.15 2014-03-30 04:03:00 | 2924.39 | 2924.46 | 2920.00 | 2920.03 | 36.59 | 106925.03 | 2922.25 2014-03-30 04:04:00 | 2919.40 | 2920.19 | 2915.01 | 2916.00 | 65.15 | 190041.97 | 2917.04 2014-03-30 04:05:00 | 2916.11 | 2918.00 | 2912.00 | 2912.35 | 51.87 | 151162.92 | 2914.21 2014-03-30 04:06:00 | 2912.44 | 2912.49 | 2910.41 | 2912.49 | 61.96 | 180441.72 | 2912.37 2014-03-30 04:07:00 | 2912.34 | 2915.49 | 2910.46 | 2915.49 | 69.97 | 203758.99 | 2912.26 2014-03-30 04:08:00 | 2914.36 | 2915.00 | 2913.64 | 2915.00 | 21.09 | 61456.51 | 2914.01 2014-03-30 04:09:00 | 2915.00 | 2918.00 | 2914.91 | 2915.93 | 8.50 | 24772.53 | 2915.79 2014-03-30 04:10:00 | 2916.04 | 2916.48 | 2913.95 | 2913.95 | 33.21 | 96812.77 | 2914.99 2014-03-30 04:11:00 | 2911.60 | 2914.30 | 2910.00 | 2910.04 | 87.37 | 254346.31 | 2911.27 2014-03-30 04:12:00 | 2910.01 | 2911.80 | 2902.11 | 2907.97 | 100.86 | 293343.30 | 2908.39 2014-03-30 04:13:00 | 2905.62 | 2908.00 | 2905.33 | 2906.03 | 45.18 | 131337.31 | 2906.91 2014-03-30 04:14:00 | 2906.23 | 2910.00 | 2905.00 | 2910.00 | 50.47 | 146729.39 | 2907.43 2014-03-30 04:15:00 | 2910.00 | 2910.00 | 2906.03 | 2907.26 | 36.39 | 105830.41 | 2908.15 2014-03-30 04:16:00 | 2908.47 | 2909.11 | 2906.00 | 2906.07 | 45.36 | 131935.57 | 2908.57 2014-03-30 04:17:00 | 2905.00 | 2910.79 | 2905.00 | 2910.79 | 75.40 | 219327.51 | 2908.93 2014-03-30 04:18:00 | 2910.83 | 2911.08 | 2904.05 | 2908.83 | 26.33 | 76613.36 | 2909.52 2014-03-30 04:19:00 | 2909.02 | 2909.02 | 2906.31 | 2907.79 | 38.06 | 110684.27 | 2908.00 2014-03-30 04:20:00 | 2905.00 | 2907.44 | 2905.00 | 2906.26 | 63.07 | 183296.69 | 2906.43 2014-03-30 04:21:00 | 2906.41 | 2907.44 | 2905.00 | 2906.31 | 47.01 | 136613.59 | 2906.36 2014-03-30 04:22:00 | 2906.76 | 2911.35 | 2906.76 | 2911.35 | 50.34 | 146381.49 | 2907.80 2014-03-30 04:23:00 | 2911.79 | 2912.25 | 2906.10 | 2907.23 | 49.06 | 142801.52 | 2910.93 2014-03-30 04:24:00 | 2910.78 | 2911.00 | 2908.85 | 2909.20 | 36.57 | 106423.08 | 2910.12 2014-03-30 04:25:00 | 2909.34 | 2911.62 | 2909.08 | 2911.60 | 39.53 | 115031.12 | 2910.12 2014-03-30 04:26:00 | 2912.06 | 2912.06 | 2910.80 | 2911.12 | 18.52 | 53910.29 | 2911.24 2014-03-30 04:27:00 | 2910.09 | 2915.00 | 2910.09 | 2915.00 | 8.60 | 25045.86 | 2912.31 2014-03-30 04:28:00 | 2914.00 | 2915.00 | 2912.98 | 2913.40 | 33.79 | 98471.46 | 2914.22 2014-03-30 04:29:00 | 2913.40 | 2914.76 | 2910.97 | 2914.68 | 26.58 | 77398.67 | 2912.24 2014-03-30 04:30:00 | 2915.00 | 2915.73 | 2912.00 | 2914.69 | 86.68 | 252546.31 | 2913.45 2014-03-30 04:31:00 | 2915.00 | 2917.97 | 2914.52 | 2917.67 | 74.95 | 218599.52 | 2916.45 2014-03-30 04:32:00 | 2917.40 | 2919.21 | 2915.82 | 2915.82 | 18.44 | 53803.98 | 2917.63 2014-03-30 04:33:00 | 2915.53 | 2917.45 | 2911.00 | 2912.69 | 68.11 | 198519.15 | 2914.68 2014-03-30 04:34:00 | 2912.30 | 2914.20 | 2911.38 | 2913.51 | 43.85 | 127723.44 | 2912.87 2014-03-30 04:35:00 | 2913.52 | 2913.66 | 2910.84 | 2911.04 | 29.54 | 86002.06 | 2911.77 2014-03-30 04:36:00 | 2911.69 | 2913.59 | 2911.13 | 2913.23 | 46.82 | 136340.42 | 2911.83 2014-03-30 04:37:00 | 2911.71 | 2913.20 | 2905.00 | 2908.52 | 38.91 | 113165.17 | 2908.46 2014-03-30 04:38:00 | 2911.14 | 2911.14 | 2904.78 | 2904.79 | 29.10 | 84600.50 | 2907.63 2014-03-30 04:39:00 | 2904.58 | 2904.61 | 2899.84 | 2900.00 | 125.13 | 363022.61 | 2901.07 2014-03-30 04:40:00 | 2900.00 | 2900.00 | 2892.61 | 2897.00 | 71.36 | 206782.16 | 2897.81 2014-03-30 04:41:00 | 2894.67 | 2895.40 | 2881.16 | 2894.79 | 134.56 | 388670.02 | 2888.49 2014-03-30 04:42:00 | 2887.00 | 2902.88 | 2885.00 | 2898.08 | 98.27 | 284738.24 | 2897.63 2014-03-30 04:43:00 | 2897.87 | 2902.29 | 2893.01 | 2895.83 | 85.72 | 248319.29 | 2896.83 2014-03-30 04:44:00 | 2896.00 | 2900.00 | 2895.00 | 2897.43 | 53.48 | 154917.97 | 2897.02 2014-03-30 04:45:00 | 2899.76 | 2904.00 | 2897.20 | 2904.00 | 52.92 | 153535.39 | 2901.38 2014-03-30 04:46:00 | 2904.00 | 2906.00 | 2904.00 | 2906.00 | 60.75 | 176478.12 | 2904.89 2014-03-30 04:47:00 | 2906.72 | 2911.77 | 2902.00 | 2905.62 | 52.46 | 152542.24 | 2907.56 2014-03-30 04:48:00 | 2907.92 | 2908.00 | 2903.10 | 2907.63 | 28.04 | 81488.24 | 2906.25 2014-03-30 04:49:00 | 2907.02 | 2909.11 | 2904.94 | 2906.00 | 102.59 | 298164.56 | 2906.29 2014-03-30 04:50:00 | 2905.96 | 2910.00 | 2902.24 | 2909.44 | 78.82 | 229063.51 | 2906.01 2014-03-30 04:51:00 | 2908.14 | 2909.64 | 2907.64 | 2907.64 | 35.53 | 103358.30 | 2908.63 2014-03-30 04:52:00 | 2908.88 | 2911.77 | 2907.72 | 2911.77 | 51.50 | 149815.57 | 2909.15 2014-03-30 04:53:00 | 2910.22 | 2911.77 | 2906.37 | 2910.99 | 27.12 | 78891.29 | 2909.40 2014-03-30 04:54:00 | 2910.99 | 2911.89 | 2909.08 | 2911.89 | 22.22 | 64684.81 | 2910.58 2014-03-30 04:55:00 | 2911.00 | 2912.00 | 2907.17 | 2908.17 | 59.79 | 173876.56 | 2908.32 2014-03-30 04:56:00 | 2907.30 | 2909.16 | 2895.01 | 2901.22 | 106.76 | 310192.79 | 2905.41 2014-03-30 04:57:00 | 2895.88 | 2902.76 | 2895.30 | 2901.98 | 61.55 | 178467.19 | 2899.60 2014-03-30 04:58:00 | 2901.84 | 2903.46 | 2895.30 | 2900.21 | 106.15 | 307818.98 | 2899.99 2014-03-30 04:59:00 | 2900.00 | 2903.00 | 2900.00 | 2903.00 | 20.32 | 58948.46 | 2901.29 2014-03-30 05:00:00 | 2903.16 | 2905.61 | 2900.00 | 2900.83 | 49.82 | 144588.48 | 2902.39 2014-03-30 05:01:00 | 2903.83 | 2904.14 | 2900.90 | 2903.98 | 22.64 | 65702.06 | 2902.55 2014-03-30 05:02:00 | 2902.14 | 2903.76 | 2901.06 | 2901.06 | 51.43 | 149279.11 | 2902.85 2014-03-30 05:03:00 | 2903.00 | 2903.00 | 2900.50 | 2900.50 | 28.36 | 82291.10 | 2901.76 2014-03-30 05:04:00 | 2900.06 | 2900.06 | 2896.20 | 2898.69 | 69.86 | 202506.69 | 2898.71 2014-03-30 05:05:00 | 2898.76 | 2901.99 | 2898.76 | 2899.13 | 48.74 | 141359.10 | 2900.51 2014-03-30 05:06:00 | 2899.79 | 2901.91 | 2898.00 | 2899.41 | 32.12 | 93156.24 | 2900.08 2014-03-30 05:07:00 | 2900.45 | 2902.76 | 2899.00 | 2902.68 | 43.94 | 127440.84 | 2900.54 2014-03-30 05:08:00 | 2902.21 | 2902.66 | 2898.31 | 2900.27 | 50.39 | 146140.63 | 2900.48 2014-03-30 05:09:00 | 2901.37 | 2904.00 | 2898.50 | 2902.90 | 24.04 | 69717.91 | 2900.56 2014-03-30 05:10:00 | 2900.01 | 2902.00 | 2898.50 | 2900.00 | 40.19 | 116600.74 | 2901.09 2014-03-30 05:11:00 | 2899.60 | 2900.35 | 2896.01 | 2898.17 | 43.98 | 127471.25 | 2898.52 2014-03-30 05:12:00 | 2898.33 | 2902.16 | 2896.00 | 2896.00 | 69.67 | 201878.38 | 2897.76 2014-03-30 05:13:00 | 2895.31 | 2895.31 | 2885.00 | 2886.62 | 99.16 | 286678.31 | 2891.04 2014-03-30 05:14:00 | 2886.72 | 2896.95 | 2882.50 | 2883.02 | 91.89 | 265083.30 | 2884.79 2014-03-30 05:15:00 | 2883.00 | 2895.92 | 2880.85 | 2881.00 | 92.09 | 265681.68 | 2884.99 2014-03-30 05:16:00 | 2881.00 | 2883.98 | 2871.10 | 2871.10 | 114.00 | 328166.76 | 2878.61 2014-03-30 05:17:00 | 2879.71 | 2883.93 | 2871.59 | 2873.50 | 46.01 | 132260.33 | 2874.47 2014-03-30 05:18:00 | 2873.48 | 2879.76 | 2873.48 | 2877.16 | 55.12 | 158598.42 | 2877.12 2014-03-30 05:19:00 | 2877.02 | 2878.33 | 2875.00 | 2875.00 | 82.41 | 237058.94 | 2876.51 2014-03-30 05:20:00 | 2874.00 | 2877.65 | 2871.02 | 2877.09 | 20.16 | 57962.90 | 2874.86 2014-03-30 05:21:00 | 2879.56 | 2882.40 | 2875.14 | 2880.41 | 60.85 | 175215.07 | 2879.32 2014-03-30 05:22:00 | 2879.11 | 2884.18 | 2879.11 | 2883.49 | 29.53 | 85094.17 | 2882.11 2014-03-30 05:23:00 | 2883.47 | 2889.82 | 2883.47 | 2889.82 | 24.78 | 71514.19 | 2885.73 2014-03-30 05:24:00 | 2890.13 | 2892.64 | 2889.82 | 2889.82 | 67.86 | 196183.88 | 2891.18 2014-03-30 05:25:00 | 2889.82 | 2891.17 | 2882.02 | 2887.53 | 34.82 | 100560.99 | 2887.78 2014-03-30 05:26:00 | 2883.00 | 2883.00 | 2880.02 | 2881.00 | 49.63 | 143006.91 | 2881.46 2014-03-30 05:27:00 | 2881.00 | 2885.61 | 2878.42 | 2882.40 | 111.38 | 320973.58 | 2881.81 2014-03-30 05:28:00 | 2882.66 | 2883.43 | 2871.63 | 2872.09 | 48.03 | 138195.43 | 2877.09 2014-03-30 05:29:00 | 2872.08 | 2874.85 | 2866.00 | 2866.73 | 37.31 | 107055.40 | 2869.19 2014-03-30 05:30:00 | 2866.73 | 2871.75 | 2864.00 | 2871.75 | 78.33 | 224478.34 | 2865.88 2014-03-30 05:31:00 | 2872.36 | 2875.00 | 2870.00 | 2872.00 | 19.53 | 56116.61 | 2872.91 2014-03-30 05:32:00 | 2871.06 | 2874.44 | 2868.00 | 2868.51 | 66.57 | 191039.24 | 2869.75 2014-03-30 05:33:00 | 2868.45 | 2870.00 | 2863.29 | 2865.78 | 57.62 | 165182.85 | 2866.61 2014-03-30 05:34:00 | 2867.94 | 2868.90 | 2863.90 | 2864.07 | 57.30 | 164203.19 | 2865.78 2014-03-30 05:35:00 | 2865.30 | 2868.49 | 2862.00 | 2865.90 | 67.60 | 193664.33 | 2864.90 2014-03-30 05:36:00 | 2867.57 | 2869.87 | 2860.00 | 2867.40 | 85.41 | 244802.75 | 2866.27 2014-03-30 05:37:00 | 2867.06 | 2871.84 | 2865.00 | 2870.64 | 51.79 | 148606.96 | 2869.64 2014-03-30 05:38:00 | 2869.91 | 2870.64 | 2865.14 | 2868.67 | 60.26 | 172850.87 | 2868.66 2014-03-30 05:39:00 | 2868.67 | 2875.02 | 2868.67 | 2873.20 | 80.63 | 231511.11 | 2871.38 2014-03-30 05:40:00 | 2871.90 | 2876.10 | 2868.67 | 2868.67 | 19.46 | 55914.50 | 2873.16 2014-03-30 05:41:00 | 2868.27 | 2871.93 | 2868.27 | 2871.73 | 68.91 | 197725.52 | 2869.54 2014-03-30 05:42:00 | 2870.86 | 2871.35 | 2869.57 | 2871.35 | 44.48 | 127675.48 | 2870.27 2014-03-30 05:43:00 | 2871.35 | 2885.15 | 2871.35 | 2883.55 | 45.84 | 131973.13 | 2878.74 2014-03-30 05:44:00 | 2884.27 | 2889.88 | 2883.53 | 2884.54 | 89.29 | 257624.47 | 2885.22 2014-03-30 05:45:00 | 2884.49 | 2886.00 | 2879.15 | 2879.59 | 41.14 | 118523.78 | 2881.34 2014-03-30 05:46:00 | 2879.54 | 2887.19 | 2879.51 | 2883.29 | 74.60 | 215055.43 | 2882.66 2014-03-30 05:47:00 | 2883.22 | 2886.14 | 2883.22 | 2885.82 | 19.97 | 57619.33 | 2885.44 2014-03-30 05:48:00 | 2886.60 | 2887.92 | 2880.31 | 2880.31 | 55.10 | 159055.91 | 2886.73 2014-03-30 05:49:00 | 2881.12 | 2884.33 | 2880.07 | 2880.82 | 36.74 | 105894.98 | 2882.20 2014-03-30 05:50:00 | 2882.77 | 2888.27 | 2877.72 | 2880.44 | 75.82 | 218600.93 | 2883.31 2014-03-30 05:51:00 | 2879.40 | 2884.13 | 2878.83 | 2883.30 | 47.10 | 135686.05 | 2881.05 2014-03-30 05:52:00 | 2883.43 | 2886.07 | 2883.24 | 2884.18 | 47.03 | 135645.04 | 2884.53 2014-03-30 05:53:00 | 2885.93 | 2887.96 | 2883.93 | 2887.77 | 36.57 | 105541.64 | 2886.33 2014-03-30 05:54:00 | 2887.19 | 2887.88 | 2883.29 | 2884.93 | 102.42 | 295607.15 | 2886.14 2014-03-30 05:55:00 | 2883.53 | 2890.24 | 2883.53 | 2890.00 | 75.76 | 218824.73 | 2888.47 2014-03-30 05:56:00 | 2890.43 | 2891.64 | 2889.12 | 2889.31 | 43.97 | 127081.08 | 2890.18 2014-03-30 05:57:00 | 2889.75 | 2892.00 | 2880.00 | 2886.91 | 69.14 | 199577.96 | 2886.70 2014-03-30 05:58:00 | 2885.40 | 2885.40 | 2877.00 | 2881.09 | 52.00 | 149883.48 | 2882.60 2014-03-30 05:59:00 | 2884.50 | 2884.50 | 2881.32 | 2883.17 | 46.92 | 135297.64 | 2883.46 2014-03-30 06:00:00 | 2882.92 | 2883.93 | 2882.00 | 2882.14 | 11.63 | 33514.31 | 2882.46 2014-03-30 06:01:00 | 2882.15 | 2887.02 | 2882.14 | 2883.79 | 87.37 | 251990.19 | 2884.17 2014-03-30 06:02:00 | 2883.35 | 2885.00 | 2883.19 | 2884.90 | 8.93 | 25764.20 | 2884.16 2014-03-30 06:03:00 | 2884.90 | 2886.89 | 2884.88 | 2885.83 | 35.07 | 101205.98 | 2885.83 2014-03-30 06:04:00 | 2884.97 | 2886.17 | 2884.88 | 2885.94 | 70.45 | 203264.08 | 2885.35 2014-03-30 06:05:00 | 2886.00 | 2887.00 | 2883.92 | 2885.22 | 28.07 | 81002.97 | 2885.54 2014-03-30 06:06:00 | 2886.21 | 2886.64 | 2884.00 | 2886.64 | 66.27 | 191200.45 | 2885.22 2014-03-30 06:07:00 | 2883.16 | 2886.25 | 2882.30 | 2882.53 | 50.24 | 144874.98 | 2883.83 2014-03-30 06:08:00 | 2883.04 | 2884.01 | 2880.02 | 2882.96 | 82.22 | 236985.25 | 2882.26 2014-03-30 06:09:00 | 2882.86 | 2886.37 | 2880.65 | 2886.37 | 78.03 | 225002.18 | 2883.46 2014-03-30 06:10:00 | 2886.37 | 2887.03 | 2881.69 | 2887.03 | 99.71 | 287695.56 | 2885.24 2014-03-30 06:11:00 | 2886.98 | 2886.98 | 2881.55 | 2884.29 | 24.50 | 70652.52 | 2884.13 2014-03-30 06:12:00 | 2882.00 | 2885.42 | 2880.10 | 2881.31 | 80.64 | 232511.17 | 2883.39 2014-03-30 06:13:00 | 2881.67 | 2884.36 | 2881.34 | 2881.34 | 64.12 | 184849.77 | 2882.83 2014-03-30 06:14:00 | 2881.34 | 2883.77 | 2881.34 | 2883.50 | 54.03 | 155759.05 | 2882.61 2014-03-30 06:15:00 | 2883.50 | 2883.56 | 2880.10 | 2882.90 | 40.89 | 117895.12 | 2883.09 2014-03-30 06:16:00 | 2882.07 | 2882.90 | 2877.24 | 2877.52 | 63.14 | 181841.90 | 2880.07 2014-03-30 06:17:00 | 2878.00 | 2878.00 | 2873.20 | 2875.51 | 61.13 | 175813.23 | 2875.96 2014-03-30 06:18:00 | 2873.52 | 2881.63 | 2873.52 | 2875.78 | 114.42 | 329120.15 | 2876.50 2014-03-30 06:19:00 | 2873.85 | 2877.18 | 2873.08 | 2874.91 | 40.95 | 117713.15 | 2874.63 2014-03-30 06:20:00 | 2874.51 | 2880.00 | 2873.77 | 2879.96 | 99.31 | 285715.57 | 2877.12 2014-03-30 06:21:00 | 2878.18 | 2883.43 | 2877.28 | 2883.43 | 72.64 | 209133.79 | 2879.20 2014-03-30 06:22:00 | 2883.55 | 2884.20 | 2876.17 | 2882.14 | 91.85 | 264590.39 | 2880.71 2014-03-30 06:23:00 | 2883.08 | 2883.29 | 2880.11 | 2882.98 | 34.20 | 98545.41 | 2881.78 2014-03-30 06:24:00 | 2882.96 | 2882.96 | 2878.00 | 2878.73 | 62.44 | 179908.72 | 2881.54 2014-03-30 06:25:00 | 2878.00 | 2880.16 | 2875.42 | 2877.52 | 76.97 | 221578.73 | 2878.66 2014-03-30 06:26:00 | 2878.17 | 2880.27 | 2877.92 | 2879.87 | 53.47 | 153932.98 | 2878.76 2014-03-30 06:27:00 | 2878.10 | 2879.57 | 2876.12 | 2878.57 | 69.78 | 200816.81 | 2877.73 2014-03-30 06:28:00 | 2878.03 | 2879.21 | 2876.03 | 2877.94 | 70.28 | 202257.38 | 2878.00 2014-03-30 06:29:00 | 2876.58 | 2880.00 | 2876.58 | 2879.90 | 66.68 | 191939.68 | 2878.39 2014-03-30 06:30:00 | 2879.25 | 2880.00 | 2876.30 | 2879.19 | 60.32 | 173671.19 | 2879.40 2014-03-30 06:31:00 | 2879.19 | 2880.00 | 2876.00 | 2876.00 | 53.54 | 154078.87 | 2878.04 2014-03-30 06:32:00 | 2875.80 | 2879.48 | 2875.52 | 2878.07 | 50.10 | 144181.04 | 2878.04 2014-03-30 06:33:00 | 2876.90 | 2878.24 | 2876.45 | 2877.02 | 12.96 | 37279.05 | 2877.14 2014-03-30 06:34:00 | 2877.08 | 2879.00 | 2877.00 | 2878.00 | 94.04 | 270642.38 | 2878.10 2014-03-30 06:35:00 | 2878.74 | 2878.77 | 2876.22 | 2876.25 | 63.02 | 181379.76 | 2878.04 2014-03-30 06:36:00 | 2876.84 | 2878.63 | 2876.02 | 2876.72 | 61.72 | 177593.29 | 2877.36 2014-03-30 06:37:00 | 2877.82 | 2879.00 | 2876.00 | 2876.50 | 63.47 | 182602.68 | 2876.81 2014-03-30 06:38:00 | 2877.58 | 2878.60 | 2875.53 | 2877.60 | 60.81 | 174954.68 | 2876.88 2014-03-30 06:39:00 | 2878.04 | 2878.91 | 2875.12 | 2875.81 | 65.85 | 189473.60 | 2877.40 2014-03-30 06:40:00 | 2877.24 | 2878.38 | 2875.82 | 2876.26 | 73.74 | 212161.64 | 2877.24 2014-03-30 06:41:00 | 2876.26 | 2876.98 | 2870.91 | 2875.25 | 37.79 | 108640.99 | 2874.71 2014-03-30 06:42:00 | 2876.92 | 2877.10 | 2873.70 | 2876.85 | 124.63 | 358406.50 | 2875.67 2014-03-30 06:43:00 | 2876.71 | 2876.86 | 2875.50 | 2875.50 | 83.44 | 239976.72 | 2876.11 2014-03-30 06:44:00 | 2874.28 | 2875.23 | 2873.26 | 2874.38 | 150.00 | 431131.24 | 2874.23 2014-03-30 06:45:00 | 2873.26 | 2874.00 | 2873.00 | 2874.00 | 18.26 | 52465.56 | 2873.88 2014-03-30 06:46:00 | 2874.20 | 2874.91 | 2870.12 | 2871.67 | 54.80 | 157440.18 | 2872.89 2014-03-30 06:47:00 | 2874.16 | 2875.00 | 2871.67 | 2872.80 | 138.84 | 398947.40 | 2873.37 2014-03-30 06:48:00 | 2873.01 | 2873.20 | 2870.02 | 2870.95 | 36.51 | 104838.26 | 2871.65 2014-03-30 06:49:00 | 2870.00 | 2871.02 | 2866.00 | 2866.00 | 129.94 | 372809.58 | 2869.02 2014-03-30 06:50:00 | 2866.00 | 2868.00 | 2864.00 | 2865.97 | 83.04 | 237982.27 | 2865.91 2014-03-30 06:51:00 | 2865.45 | 2867.00 | 2862.98 | 2863.40 | 85.78 | 245833.88 | 2865.83 2014-03-30 06:52:00 | 2862.94 | 2862.98 | 2857.91 | 2858.78 | 111.43 | 318769.13 | 2860.63 2014-03-30 06:53:00 | 2858.76 | 2860.29 | 2857.89 | 2860.00 | 37.02 | 105839.37 | 2859.21 2014-03-30 06:54:00 | 2860.00 | 2863.60 | 2858.50 | 2862.54 | 136.79 | 391297.24 | 2860.57 2014-03-30 06:55:00 | 2862.14 | 2862.54 | 2857.90 | 2857.93 | 62.94 | 180002.14 | 2859.76 2014-03-30 06:56:00 | 2857.90 | 2862.00 | 2857.30 | 2861.01 | 17.99 | 51430.57 | 2858.37 2014-03-30 06:57:00 | 2861.00 | 2862.00 | 2858.22 | 2859.62 | 64.60 | 184798.11 | 2860.52 2014-03-30 06:58:00 | 2860.78 | 2862.00 | 2858.48 | 2861.30 | 46.71 | 133606.41 | 2860.46 2014-03-30 06:59:00 | 2861.02 | 2861.49 | 2857.20 | 2859.79 | 97.56 | 278993.18 | 2859.65 2014-03-30 07:00:00 | 2858.05 | 2859.67 | 2857.00 | 2859.25 | 45.97 | 131416.51 | 2859.06 2014-03-30 07:01:00 | 2859.34 | 2863.00 | 2859.34 | 2862.63 | 87.71 | 250953.37 | 2861.20 2014-03-30 07:02:00 | 2861.17 | 2864.36 | 2859.88 | 2860.03 | 102.86 | 294403.50 | 2862.20 2014-03-30 07:03:00 | 2858.29 | 2859.90 | 2857.50 | 2858.00 | 84.40 | 241284.95 | 2858.83 2014-03-30 07:04:00 | 2858.59 | 2860.00 | 2855.02 | 2855.02 | 100.96 | 288397.66 | 2856.61 2014-03-30 07:05:00 | 2855.09 | 2860.00 | 2855.00 | 2856.88 | 62.26 | 177846.00 | 2856.69 2014-03-30 07:06:00 | 2856.92 | 2858.19 | 2856.75 | 2856.75 | 77.06 | 220200.31 | 2857.37 2014-03-30 07:07:00 | 2856.08 | 2858.77 | 2854.00 | 2854.12 | 23.18 | 66193.82 | 2856.26 2014-03-30 07:08:00 | 2854.07 | 2858.00 | 2853.17 | 2856.13 | 130.13 | 371486.05 | 2854.82 2014-03-30 07:09:00 | 2856.66 | 2858.00 | 2854.52 | 2858.00 | 49.24 | 140673.96 | 2856.73 2014-03-30 07:10:00 | 2858.00 | 2861.00 | 2858.00 | 2861.00 | 45.49 | 130062.95 | 2859.28 2014-03-30 07:11:00 | 2861.17 | 2864.80 | 2857.89 | 2860.30 | 135.06 | 386492.47 | 2861.72 2014-03-30 07:12:00 | 2860.35 | 2864.90 | 2859.39 | 2862.72 | 77.72 | 222406.82 | 2861.83 2014-03-30 07:13:00 | 2862.70 | 2868.36 | 2858.97 | 2859.21 | 93.42 | 267450.47 | 2862.82 2014-03-30 07:14:00 | 2859.91 | 2864.00 | 2858.57 | 2861.18 | 135.71 | 388092.59 | 2859.64 2014-03-30 07:15:00 | 2860.06 | 2863.70 | 2859.74 | 2863.23 | 126.45 | 361892.97 | 2861.95 2014-03-30 07:16:00 | 2863.16 | 2863.78 | 2858.00 | 2860.33 | 85.61 | 244974.67 | 2861.39 2014-03-30 07:17:00 | 2860.50 | 2861.98 | 2858.10 | 2858.15 | 62.83 | 179681.10 | 2859.75 2014-03-30 07:18:00 | 2858.36 | 2859.78 | 2858.00 | 2859.00 | 56.99 | 162928.31 | 2858.84 2014-03-30 07:19:00 | 2857.95 | 2859.97 | 2856.02 | 2858.42 | 36.65 | 104773.47 | 2858.52 2014-03-30 07:20:00 | 2857.85 | 2859.90 | 2855.00 | 2856.01 | 57.03 | 163002.19 | 2858.23 2014-03-30 07:21:00 | 2857.00 | 2859.34 | 2853.00 | 2855.69 | 66.46 | 189803.27 | 2856.07 2014-03-30 07:22:00 | 2855.02 | 2856.04 | 2851.30 | 2855.14 | 28.56 | 81481.59 | 2852.90 2014-03-30 07:23:00 | 2854.40 | 2855.37 | 2852.14 | 2854.59 | 26.20 | 74775.50 | 2853.59 2014-03-30 07:24:00 | 2853.17 | 2855.00 | 2851.30 | 2852.00 | 77.49 | 221145.97 | 2853.83 2014-03-30 07:25:00 | 2851.46 | 2853.26 | 2850.01 | 2850.74 | 58.47 | 166717.49 | 2851.48 2014-03-30 07:26:00 | 2850.25 | 2851.80 | 2850.00 | 2850.92 | 88.71 | 252894.41 | 2850.67 2014-03-30 07:27:00 | 2851.00 | 2851.00 | 2850.00 | 2850.61 | 30.44 | 86772.15 | 2850.22 2014-03-30 07:28:00 | 2850.10 | 2853.18 | 2846.48 | 2846.48 | 98.53 | 280807.64 | 2849.88 2014-03-30 07:29:00 | 2846.48 | 2850.00 | 2846.36 | 2850.00 | 47.68 | 135785.08 | 2847.78 2014-03-30 07:30:00 | 2850.06 | 2850.10 | 2847.87 | 2850.00 | 176.01 | 501466.19 | 2849.14 2014-03-30 07:31:00 | 2849.68 | 2851.67 | 2848.01 | 2849.00 | 86.02 | 245142.42 | 2850.00 2014-03-30 07:32:00 | 2849.68 | 2855.00 | 2848.01 | 2848.01 | 46.57 | 132825.77 | 2852.05 2014-03-30 07:33:00 | 2847.80 | 2865.81 | 2847.79 | 2853.02 | 142.87 | 407419.36 | 2851.72 2014-03-30 07:34:00 | 2853.08 | 2855.00 | 2850.01 | 2851.51 | 106.11 | 302631.14 | 2852.19 2014-03-30 07:35:00 | 2854.12 | 2858.99 | 2852.29 | 2854.15 | 125.10 | 356998.33 | 2853.61 2014-03-30 07:36:00 | 2853.96 | 2863.61 | 2853.58 | 2863.61 | 109.36 | 312656.96 | 2859.00 2014-03-30 07:37:00 | 2861.19 | 2886.00 | 2860.00 | 2866.62 | 127.76 | 366345.58 | 2867.36 2014-03-30 07:38:00 | 2869.59 | 2882.54 | 2866.88 | 2882.54 | 86.32 | 248067.85 | 2873.75 2014-03-30 07:39:00 | 2882.97 | 2890.00 | 2878.00 | 2890.00 | 176.55 | 508604.35 | 2880.83 2014-03-30 07:40:00 | 2892.00 | 2895.00 | 2880.41 | 2886.00 | 157.85 | 455426.12 | 2885.24 2014-03-30 07:41:00 | 2883.34 | 2886.00 | 2879.00 | 2880.00 | 115.21 | 332033.14 | 2882.01 2014-03-30 07:42:00 | 2879.01 | 2880.00 | 2856.02 | 2872.91 | 120.49 | 346298.90 | 2874.06 2014-03-30 07:43:00 | 2872.11 | 2880.00 | 2860.00 | 2872.53 | 100.53 | 288560.16 | 2870.30 2014-03-30 07:44:00 | 2872.12 | 2880.00 | 2869.00 | 2878.97 | 144.73 | 415922.68 | 2873.80 2014-03-30 07:45:00 | 2875.56 | 2882.34 | 2875.56 | 2878.81 | 96.67 | 278321.72 | 2878.97 2014-03-30 07:46:00 | 2880.01 | 2881.97 | 2877.68 | 2881.00 | 91.06 | 262179.03 | 2879.25 2014-03-30 07:47:00 | 2881.18 | 2886.00 | 2879.62 | 2883.93 | 66.65 | 192176.42 | 2883.50 2014-03-30 07:48:00 | 2883.21 | 2885.00 | 2880.00 | 2881.37 | 70.77 | 204017.92 | 2882.99 2014-03-30 07:49:00 | 2880.02 | 2883.91 | 2875.53 | 2878.52 | 106.07 | 305454.20 | 2879.88 2014-03-30 07:50:00 | 2878.55 | 2878.98 | 2875.50 | 2876.52 | 80.97 | 232932.00 | 2876.88 2014-03-30 07:51:00 | 2877.00 | 2880.68 | 2876.00 | 2879.10 | 77.86 | 224081.72 | 2878.12 2014-03-30 07:52:00 | 2879.25 | 2882.00 | 2877.04 | 2879.15 | 157.68 | 454033.97 | 2879.41 2014-03-30 07:53:00 | 2881.81 | 2881.83 | 2877.38 | 2878.64 | 22.01 | 63359.49 | 2878.67 2014-03-30 07:54:00 | 2877.66 | 2878.23 | 2875.00 | 2875.00 | 29.64 | 85273.96 | 2877.09 2014-03-30 07:55:00 | 2876.32 | 2879.15 | 2875.14 | 2876.57 | 93.36 | 268590.92 | 2877.06 2014-03-30 07:56:00 | 2879.39 | 2881.04 | 2877.28 | 2879.19 | 95.54 | 274997.11 | 2878.50 2014-03-30 07:57:00 | 2882.00 | 2882.08 | 2878.20 | 2882.08 | 81.59 | 235028.98 | 2880.68 2014-03-30 07:58:00 | 2882.02 | 2889.00 | 2882.02 | 2888.59 | 105.47 | 304413.15 | 2886.39 2014-03-30 07:59:00 | 2888.57 | 2895.00 | 2885.02 | 2890.82 | 92.06 | 266096.35 | 2890.44 2014-03-30 08:00:00 | 2890.84 | 2893.22 | 2889.93 | 2889.94 | 55.86 | 161499.05 | 2891.09 2014-03-30 08:01:00 | 2889.96 | 2898.00 | 2888.00 | 2893.01 | 109.47 | 316581.16 | 2891.92 2014-03-30 08:02:00 | 2889.94 | 2893.27 | 2885.00 | 2886.43 | 157.68 | 455315.35 | 2887.68 2014-03-30 08:03:00 | 2886.43 | 2888.42 | 2884.75 | 2884.79 | 21.53 | 62154.12 | 2886.46 2014-03-30 08:04:00 | 2885.72 | 2885.72 | 2883.15 | 2884.46 | 52.79 | 152243.18 | 2884.21 2014-03-30 08:05:00 | 2884.46 | 2889.00 | 2884.36 | 2886.44 | 20.41 | 58897.51 | 2885.58 2014-03-30 08:06:00 | 2888.97 | 2894.35 | 2888.00 | 2890.89 | 126.30 | 365195.61 | 2891.52 2014-03-30 08:07:00 | 2890.64 | 2894.59 | 2887.61 | 2893.95 | 189.50 | 547886.14 | 2891.27 2014-03-30 08:08:00 | 2893.18 | 2894.00 | 2889.44 | 2890.59 | 137.58 | 397751.78 | 2891.12 2014-03-30 08:09:00 | 2890.00 | 2892.84 | 2888.88 | 2892.10 | 91.12 | 263383.43 | 2890.54 2014-03-30 08:10:00 | 2891.96 | 2896.96 | 2891.94 | 2896.96 | 134.20 | 388551.23 | 2895.42 2014-03-30 08:11:00 | 2896.96 | 2897.04 | 2890.00 | 2894.18 | 115.92 | 335409.89 | 2893.39 2014-03-30 08:12:00 | 2893.86 | 2898.93 | 2893.86 | 2896.88 | 105.87 | 306654.04 | 2896.65 2014-03-30 08:13:00 | 2898.76 | 2907.94 | 2898.76 | 2906.83 | 117.09 | 339899.54 | 2903.02 2014-03-30 08:14:00 | 2906.98 | 2909.45 | 2904.95 | 2908.97 | 101.46 | 294928.37 | 2906.79 2014-03-30 08:15:00 | 2909.02 | 2919.00 | 2907.25 | 2910.00 | 211.86 | 616413.13 | 2909.49 2014-03-30 08:16:00 | 2910.00 | 2916.00 | 2908.00 | 2916.00 | 132.55 | 385855.65 | 2911.00 2014-03-30 08:17:00 | 2913.22 | 2920.00 | 2911.82 | 2917.64 | 199.14 | 580466.87 | 2914.82 2014-03-30 08:18:00 | 2917.81 | 2930.95 | 2917.28 | 2921.95 | 148.67 | 434766.46 | 2924.41 2014-03-30 08:19:00 | 2924.38 | 2924.64 | 2908.01 | 2910.00 | 228.51 | 666228.52 | 2915.51 2014-03-30 08:20:00 | 2910.00 | 2917.06 | 2910.00 | 2915.00 | 105.10 | 306321.43 | 2914.52 2014-03-30 08:21:00 | 2914.38 | 2918.09 | 2908.00 | 2908.00 | 199.90 | 582022.95 | 2911.56 2014-03-30 08:22:00 | 2908.10 | 2910.00 | 2905.01 | 2910.00 | 187.58 | 545549.25 | 2908.29 2014-03-30 08:23:00 | 2909.88 | 2910.00 | 2905.59 | 2906.03 | 46.73 | 135889.45 | 2908.16 2014-03-30 08:24:00 | 2907.18 | 2907.18 | 2873.12 | 2895.89 | 247.77 | 717614.71 | 2896.29 2014-03-30 08:25:00 | 2888.91 | 2895.17 | 2883.95 | 2895.17 | 150.22 | 434443.50 | 2892.07 2014-03-30 08:26:00 | 2895.88 | 2899.99 | 2870.00 | 2899.00 | 189.93 | 548896.86 | 2890.03 2014-03-30 08:27:00 | 2897.12 | 2899.99 | 2893.48 | 2893.76 | 71.84 | 208048.40 | 2896.12 2014-03-30 08:28:00 | 2895.19 | 2896.97 | 2890.00 | 2893.00 | 161.92 | 468482.37 | 2893.24 2014-03-30 08:29:00 | 2892.00 | 2894.18 | 2890.96 | 2893.93 | 87.47 | 252941.47 | 2891.88 2014-03-30 08:30:00 | 2893.93 | 2896.69 | 2890.00 | 2895.07 | 104.00 | 300992.41 | 2894.16 2014-03-30 08:31:00 | 2895.11 | 2897.00 | 2893.23 | 2893.50 | 82.60 | 239096.32 | 2894.73 2014-03-30 08:32:00 | 2894.13 | 2896.97 | 2893.84 | 2893.92 | 48.05 | 139099.18 | 2895.06 2014-03-30 08:33:00 | 2893.87 | 2896.75 | 2893.87 | 2896.00 | 41.18 | 119240.43 | 2895.38 2014-03-30 08:34:00 | 2896.04 | 2896.15 | 2894.27 | 2895.95 | 47.45 | 137372.82 | 2895.29 2014-03-30 08:35:00 | 2895.79 | 2896.00 | 2894.02 | 2894.96 | 31.17 | 90235.99 | 2895.24 2014-03-30 08:36:00 | 2894.88 | 2896.00 | 2894.76 | 2896.00 | 13.06 | 37825.30 | 2895.61 2014-03-30 08:37:00 | 2896.00 | 2899.95 | 2895.89 | 2898.83 | 42.61 | 123495.74 | 2898.08 2014-03-30 08:38:00 | 2898.83 | 2899.04 | 2896.68 | 2899.00 | 129.43 | 375082.24 | 2897.91 2014-03-30 08:39:00 | 2898.10 | 2904.86 | 2897.47 | 2902.49 | 184.60 | 535492.36 | 2900.81 2014-03-30 08:40:00 | 2903.85 | 2909.10 | 2900.05 | 2904.80 | 117.51 | 341377.44 | 2905.09 2014-03-30 08:41:00 | 2905.17 | 2911.28 | 2904.00 | 2910.39 | 92.86 | 269984.69 | 2907.53 2014-03-30 08:42:00 | 2910.39 | 2915.00 | 2907.82 | 2914.41 | 137.59 | 400774.89 | 2912.93 2014-03-30 08:43:00 | 2913.24 | 2915.20 | 2910.41 | 2915.00 | 75.72 | 220640.53 | 2913.78 2014-03-30 08:44:00 | 2914.87 | 2922.00 | 2912.58 | 2919.00 | 244.21 | 712644.77 | 2918.12 2014-03-30 08:45:00 | 2919.86 | 2924.69 | 2918.60 | 2924.44 | 140.22 | 409630.22 | 2921.40 2014-03-30 08:46:00 | 2922.62 | 2928.97 | 2922.00 | 2928.97 | 137.43 | 401821.97 | 2923.89 2014-03-30 08:47:00 | 2926.00 | 2933.00 | 2920.00 | 2927.38 | 236.54 | 692478.87 | 2927.58 2014-03-30 08:48:00 | 2927.13 | 2932.00 | 2918.55 | 2928.92 | 223.38 | 653568.18 | 2925.81 2014-03-30 08:49:00 | 2928.39 | 2931.00 | 2923.00 | 2925.96 | 131.86 | 386053.66 | 2927.67 2014-03-30 08:50:00 | 2924.57 | 2929.58 | 2923.10 | 2929.00 | 119.75 | 350484.36 | 2926.85 2014-03-30 08:51:00 | 2928.83 | 2928.83 | 2925.16 | 2925.92 | 88.57 | 259258.57 | 2927.06 2014-03-30 08:52:00 | 2925.90 | 2925.99 | 2919.66 | 2919.66 | 108.07 | 315965.54 | 2923.82 2014-03-30 08:53:00 | 2921.24 | 2925.02 | 2910.50 | 2910.82 | 212.26 | 619006.27 | 2916.33 2014-03-30 08:54:00 | 2910.66 | 2915.76 | 2907.24 | 2911.94 | 170.71 | 497092.67 | 2911.84 2014-03-30 08:55:00 | 2912.11 | 2915.17 | 2910.05 | 2915.00 | 146.15 | 425591.89 | 2911.94 2014-03-30 08:56:00 | 2914.89 | 2923.29 | 2914.89 | 2918.67 | 50.26 | 146712.94 | 2918.91 2014-03-30 08:57:00 | 2918.70 | 2926.52 | 2918.66 | 2926.52 | 117.79 | 344175.41 | 2922.02 2014-03-30 08:58:00 | 2922.53 | 2926.02 | 2916.77 | 2918.56 | 114.97 | 335942.63 | 2922.03 2014-03-30 08:59:00 | 2919.02 | 2922.13 | 2916.77 | 2921.78 | 136.21 | 397583.24 | 2919.01 2014-03-30 09:00:00 | 2922.00 | 2923.76 | 2918.80 | 2921.49 | 18.84 | 55031.81 | 2921.78 2014-03-30 09:01:00 | 2921.47 | 2926.96 | 2919.00 | 2925.17 | 115.15 | 336601.15 | 2923.18 2014-03-30 09:02:00 | 2925.20 | 2929.30 | 2919.18 | 2923.37 | 129.40 | 378521.94 | 2925.12 2014-03-30 09:03:00 | 2923.56 | 2925.15 | 2916.89 | 2922.47 | 95.62 | 279365.92 | 2921.66 2014-03-30 09:04:00 | 2922.53 | 2924.68 | 2915.00 | 2915.00 | 70.94 | 207331.51 | 2922.67 2014-03-30 09:05:00 | 2915.00 | 2919.01 | 2909.65 | 2912.95 | 151.13 | 440181.96 | 2912.57 2014-03-30 09:06:00 | 2916.15 | 2916.48 | 2907.53 | 2909.89 | 97.19 | 282831.83 | 2910.21 2014-03-30 09:07:00 | 2909.82 | 2916.48 | 2909.00 | 2911.07 | 174.65 | 508334.61 | 2910.57 2014-03-30 09:08:00 | 2912.00 | 2914.90 | 2910.01 | 2914.59 | 64.44 | 187675.93 | 2912.23 2014-03-30 09:09:00 | 2914.61 | 2924.97 | 2914.59 | 2920.05 | 41.53 | 121179.30 | 2917.80 2014-03-30 09:10:00 | 2920.80 | 2926.00 | 2920.00 | 2921.40 | 73.73 | 215566.49 | 2923.57 2014-03-30 09:11:00 | 2922.56 | 2924.93 | 2912.51 | 2914.97 | 88.84 | 259105.78 | 2916.68 2014-03-30 09:12:00 | 2914.83 | 2919.58 | 2912.85 | 2916.37 | 126.24 | 367994.39 | 2915.13 2014-03-30 09:13:00 | 2917.00 | 2918.37 | 2912.51 | 2916.98 | 88.94 | 259212.79 | 2914.40 2014-03-30 09:14:00 | 2916.38 | 2916.97 | 2913.04 | 2914.76 | 138.96 | 405113.99 | 2915.24 2014-03-30 09:15:00 | 2913.38 | 2914.90 | 2910.00 | 2910.00 | 86.43 | 251737.39 | 2912.65 2014-03-30 09:16:00 | 2908.90 | 2909.78 | 2907.00 | 2907.22 | 17.26 | 50201.83 | 2908.40 2014-03-30 09:17:00 | 2907.24 | 2907.46 | 2900.00 | 2903.05 | 82.24 | 238758.16 | 2903.36 2014-03-30 09:18:00 | 2902.76 | 2903.00 | 2899.98 | 2900.01 | 103.53 | 300385.36 | 2901.46 2014-03-30 09:19:00 | 2899.99 | 2900.45 | 2893.43 | 2900.00 | 117.08 | 339378.32 | 2898.64 2014-03-30 09:20:00 | 2900.00 | 2906.20 | 2896.16 | 2903.00 | 60.19 | 174543.37 | 2900.11 2014-03-30 09:21:00 | 2902.87 | 2903.00 | 2900.51 | 2902.42 | 62.42 | 181146.01 | 2901.96 2014-03-30 09:22:00 | 2901.30 | 2903.45 | 2901.02 | 2903.45 | 42.43 | 123161.52 | 2902.43 2014-03-30 09:23:00 | 2905.87 | 2906.20 | 2899.67 | 2899.98 | 71.19 | 206659.07 | 2902.92 2014-03-30 09:24:00 | 2899.71 | 2906.00 | 2897.94 | 2901.16 | 70.86 | 205494.22 | 2900.17 2014-03-30 09:25:00 | 2902.00 | 2902.09 | 2898.41 | 2902.00 | 36.31 | 105324.28 | 2900.70 2014-03-30 09:26:00 | 2901.87 | 2903.10 | 2900.00 | 2903.08 | 78.46 | 227649.49 | 2901.55 2014-03-30 09:27:00 | 2903.02 | 2906.00 | 2899.89 | 2900.05 | 71.21 | 206611.46 | 2901.40 2014-03-30 09:28:00 | 2900.05 | 2901.94 | 2899.90 | 2901.23 | 47.88 | 138878.21 | 2900.55 2014-03-30 09:29:00 | 2901.10 | 2901.10 | 2898.36 | 2899.90 | 66.49 | 192815.68 | 2899.88 2014-03-30 09:30:00 | 2898.16 | 2899.90 | 2893.20 | 2894.41 | 70.95 | 205567.97 | 2897.36 2014-03-30 09:31:00 | 2894.41 | 2897.12 | 2893.01 | 2894.94 | 47.63 | 137919.12 | 2895.45 2014-03-30 09:32:00 | 2895.66 | 2901.94 | 2893.00 | 2897.05 | 59.14 | 171245.96 | 2895.51 2014-03-30 09:33:00 | 2896.70 | 2907.80 | 2896.70 | 2904.97 | 57.04 | 165500.77 | 2901.69 2014-03-30 09:34:00 | 2899.39 | 2905.25 | 2898.36 | 2903.93 | 87.55 | 254107.03 | 2902.52 2014-03-30 09:35:00 | 2901.12 | 2908.00 | 2900.00 | 2907.99 | 63.75 | 185096.22 | 2903.56 2014-03-30 09:36:00 | 2903.32 | 2906.52 | 2903.32 | 2906.27 | 8.39 | 24385.27 | 2905.43 2014-03-30 09:37:00 | 2906.63 | 2906.89 | 2904.02 | 2904.23 | 21.12 | 61375.57 | 2905.63 2014-03-30 09:38:00 | 2904.23 | 2906.12 | 2904.23 | 2905.02 | 16.08 | 46715.49 | 2905.01 2014-03-30 09:39:00 | 2905.06 | 2907.89 | 2902.92 | 2905.56 | 36.12 | 104926.54 | 2904.62 2014-03-30 09:40:00 | 2905.56 | 2905.56 | 2902.20 | 2904.09 | 58.52 | 169892.93 | 2903.26 2014-03-30 09:41:00 | 2904.14 | 2905.46 | 2902.00 | 2903.75 | 88.10 | 255837.07 | 2904.01 2014-03-30 09:42:00 | 2902.00 | 2903.63 | 2902.00 | 2902.16 | 51.27 | 148821.07 | 2902.69 2014-03-30 09:43:00 | 2902.54 | 2903.47 | 2902.00 | 2902.07 | 29.20 | 84759.45 | 2902.72 2014-03-30 09:44:00 | 2902.05 | 2902.49 | 2901.45 | 2901.50 | 3.20 | 9280.50 | 2901.97 2014-03-30 09:45:00 | 2901.45 | 2901.98 | 2900.00 | 2900.00 | 22.20 | 64392.35 | 2901.08 2014-03-30 09:46:00 | 2900.00 | 2900.00 | 2896.50 | 2897.51 | 30.92 | 89613.97 | 2898.53 2014-03-30 09:47:00 | 2897.66 | 2901.75 | 2897.66 | 2900.36 | 115.08 | 333690.70 | 2899.69 2014-03-30 09:48:00 | 2900.32 | 2900.75 | 2897.07 | 2897.99 | 82.15 | 238102.53 | 2898.49 2014-03-30 09:49:00 | 2897.01 | 2901.79 | 2896.65 | 2897.19 | 52.44 | 151982.23 | 2898.10 2014-03-30 09:50:00 | 2897.16 | 2898.82 | 2896.00 | 2896.55 | 64.75 | 187605.93 | 2897.61 2014-03-30 09:51:00 | 2896.00 | 2900.57 | 2894.03 | 2895.65 | 83.49 | 241790.74 | 2896.08 2014-03-30 09:52:00 | 2895.93 | 2897.24 | 2892.54 | 2894.72 | 38.24 | 110707.36 | 2895.45 2014-03-30 09:53:00 | 2895.84 | 2895.84 | 2892.64 | 2893.33 | 62.16 | 179883.64 | 2893.69 2014-03-30 09:54:00 | 2893.18 | 2894.78 | 2892.50 | 2892.50 | 62.55 | 181011.93 | 2893.74 2014-03-30 09:55:00 | 2893.78 | 2893.78 | 2891.27 | 2893.07 | 24.10 | 69696.74 | 2892.58 2014-03-30 09:56:00 | 2893.05 | 2895.00 | 2891.20 | 2892.34 | 7.06 | 20417.90 | 2892.46 2014-03-30 09:57:00 | 2892.39 | 2895.02 | 2891.91 | 2892.66 | 118.73 | 343521.67 | 2893.23 2014-03-30 09:58:00 | 2893.61 | 2896.79 | 2892.00 | 2893.95 | 69.27 | 200432.80 | 2893.42 2014-03-30 09:59:00 | 2893.68 | 2896.71 | 2890.86 | 2894.27 | 49.08 | 141990.58 | 2892.81 2014-03-30 10:00:00 | 2894.21 | 2906.00 | 2893.84 | 2901.77 | 62.13 | 180219.77 | 2900.88 2014-03-30 10:01:00 | 2900.10 | 2906.00 | 2899.14 | 2903.70 | 142.80 | 414644.28 | 2903.67 2014-03-30 10:02:00 | 2904.85 | 2914.05 | 2904.85 | 2910.53 | 98.49 | 286458.95 | 2908.54 2014-03-30 10:03:00 | 2911.45 | 2914.40 | 2910.53 | 2914.32 | 40.16 | 117011.10 | 2913.41 2014-03-30 10:04:00 | 2914.17 | 2914.66 | 2911.59 | 2912.91 | 73.60 | 214438.79 | 2913.45 2014-03-30 10:05:00 | 2912.89 | 2915.35 | 2912.83 | 2915.00 | 41.13 | 119831.47 | 2913.84 2014-03-30 10:06:00 | 2917.98 | 2920.00 | 2913.84 | 2913.84 | 114.81 | 334941.18 | 2917.43 2014-03-30 10:07:00 | 2914.76 | 2915.20 | 2913.84 | 2914.07 | 35.49 | 103415.27 | 2914.34 2014-03-30 10:08:00 | 2915.38 | 2919.62 | 2915.38 | 2918.85 | 68.97 | 201240.02 | 2917.96 2014-03-30 10:09:00 | 2919.00 | 2921.00 | 2918.90 | 2920.09 | 72.86 | 212737.45 | 2919.81 2014-03-30 10:10:00 | 2920.73 | 2922.89 | 2912.19 | 2918.00 | 81.33 | 237231.42 | 2916.97 2014-03-30 10:11:00 | 2917.95 | 2921.00 | 2917.67 | 2921.00 | 32.51 | 94917.99 | 2919.57 2014-03-30 10:12:00 | 2922.07 | 2922.07 | 2914.00 | 2918.60 | 60.38 | 176318.86 | 2919.96 2014-03-30 10:13:00 | 2917.59 | 2917.74 | 2904.21 | 2906.80 | 72.19 | 210114.50 | 2910.74 2014-03-30 10:14:00 | 2907.94 | 2907.94 | 2901.00 | 2901.31 | 88.23 | 256169.01 | 2903.59 2014-03-30 10:15:00 | 2904.40 | 2910.97 | 2904.31 | 2904.31 | 37.50 | 108987.05 | 2906.01 2014-03-30 10:16:00 | 2903.92 | 2909.96 | 2902.01 | 2903.34 | 65.86 | 191244.84 | 2903.94 2014-03-30 10:17:00 | 2907.24 | 2909.61 | 2905.53 | 2909.61 | 77.19 | 224450.47 | 2907.73 2014-03-30 10:18:00 | 2911.59 | 2911.59 | 2907.40 | 2907.74 | 57.67 | 167809.43 | 2909.92 2014-03-30 10:19:00 | 2909.24 | 2910.00 | 2902.03 | 2902.03 | 50.94 | 148036.16 | 2906.03 2014-03-30 10:20:00 | 2902.01 | 2906.95 | 2902.00 | 2905.09 | 52.67 | 152944.21 | 2904.04 2014-03-30 10:21:00 | 2905.06 | 2909.62 | 2902.20 | 2903.00 | 54.18 | 157438.58 | 2906.00 2014-03-30 10:22:00 | 2904.82 | 2905.69 | 2900.00 | 2900.98 | 59.66 | 173127.06 | 2902.14 2014-03-30 10:23:00 | 2900.98 | 2912.41 | 2900.98 | 2901.45 | 21.22 | 61634.62 | 2905.10 2014-03-30 10:24:00 | 2902.18 | 2903.03 | 2897.00 | 2897.13 | 80.84 | 234481.76 | 2900.64 2014-03-30 10:25:00 | 2897.13 | 2899.95 | 2896.73 | 2899.80 | 21.18 | 61392.53 | 2898.20 2014-03-30 10:26:00 | 2896.84 | 2900.05 | 2895.00 | 2897.72 | 99.53 | 288318.86 | 2896.80 2014-03-30 10:27:00 | 2897.29 | 2904.96 | 2895.74 | 2903.26 | 108.12 | 313521.39 | 2899.89 2014-03-30 10:28:00 | 2903.20 | 2904.00 | 2896.20 | 2899.03 | 54.26 | 157399.40 | 2900.94 2014-03-30 10:29:00 | 2899.29 | 2901.90 | 2896.14 | 2897.18 | 75.47 | 218790.86 | 2899.12 2014-03-30 10:30:00 | 2899.52 | 2899.52 | 2895.93 | 2899.30 | 77.63 | 224982.18 | 2897.99 2014-03-30 10:31:00 | 2898.82 | 2903.00 | 2896.60 | 2900.00 | 59.56 | 172569.74 | 2897.56 2014-03-30 10:32:00 | 2897.55 | 2902.00 | 2895.00 | 2900.84 | 60.49 | 175366.10 | 2899.33 2014-03-30 10:33:00 | 2899.25 | 2900.84 | 2895.83 | 2895.86 | 57.85 | 167612.02 | 2897.41 2014-03-30 10:34:00 | 2895.95 | 2904.00 | 2895.00 | 2902.26 | 33.88 | 98221.46 | 2898.84 2014-03-30 10:35:00 | 2903.44 | 2903.44 | 2892.19 | 2892.20 | 26.09 | 75577.99 | 2896.60 2014-03-30 10:36:00 | 2891.10 | 2893.97 | 2891.10 | 2892.01 | 20.24 | 58522.58 | 2892.15 2014-03-30 10:37:00 | 2893.23 | 2893.34 | 2889.00 | 2889.26 | 85.96 | 248499.54 | 2890.98 2014-03-30 10:38:00 | 2889.77 | 2890.00 | 2888.15 | 2888.58 | 42.85 | 123784.04 | 2889.05 2014-03-30 10:39:00 | 2889.03 | 2891.00 | 2888.69 | 2889.02 | 64.23 | 185608.88 | 2889.89 2014-03-30 10:40:00 | 2890.00 | 2892.00 | 2888.85 | 2891.06 | 72.59 | 209774.33 | 2889.93 2014-03-30 10:41:00 | 2890.94 | 2892.00 | 2888.23 | 2888.23 | 77.11 | 222885.12 | 2890.30 2014-03-30 10:42:00 | 2888.23 | 2889.74 | 2887.66 | 2887.66 | 30.50 | 88097.70 | 2888.26 2014-03-30 10:43:00 | 2887.52 | 2887.52 | 2881.00 | 2881.00 | 53.92 | 155493.99 | 2883.68 2014-03-30 10:44:00 | 2883.82 | 2883.82 | 2880.66 | 2880.91 | 99.79 | 287566.61 | 2881.78 2014-03-30 10:45:00 | 2880.54 | 2880.54 | 2879.42 | 2879.42 | 44.44 | 127987.43 | 2879.94 2014-03-30 10:46:00 | 2879.77 | 2880.00 | 2874.10 | 2875.56 | 69.77 | 200730.98 | 2877.20 2014-03-30 10:47:00 | 2875.63 | 2875.63 | 2871.30 | 2872.07 | 90.39 | 259681.27 | 2872.80 2014-03-30 10:48:00 | 2872.07 | 2886.10 | 2872.07 | 2877.37 | 152.94 | 439763.78 | 2875.46 2014-03-30 10:49:00 | 2886.07 | 2886.07 | 2873.42 | 2875.00 | 63.59 | 183078.18 | 2879.09 2014-03-30 10:50:00 | 2873.70 | 2884.30 | 2873.70 | 2880.45 | 83.70 | 240994.02 | 2879.12 2014-03-30 10:51:00 | 2880.45 | 2884.87 | 2880.40 | 2882.07 | 39.76 | 114593.59 | 2882.49 2014-03-30 10:52:00 | 2882.47 | 2884.52 | 2881.70 | 2882.17 | 39.60 | 114158.73 | 2882.72 2014-03-30 10:53:00 | 2882.85 | 2885.20 | 2878.46 | 2885.00 | 71.75 | 206699.82 | 2880.79 2014-03-30 10:54:00 | 2881.68 | 2884.68 | 2881.26 | 2882.98 | 59.45 | 171348.76 | 2882.38 2014-03-30 10:55:00 | 2882.92 | 2884.00 | 2882.00 | 2882.44 | 65.92 | 190028.45 | 2882.89 2014-03-30 10:56:00 | 2883.76 | 2883.76 | 2880.91 | 2880.91 | 30.59 | 88171.45 | 2882.36 2014-03-30 10:57:00 | 2881.00 | 2884.00 | 2881.00 | 2882.93 | 96.27 | 277547.88 | 2882.90 2014-03-30 10:58:00 | 2882.49 | 2883.00 | 2878.26 | 2878.57 | 34.76 | 100113.25 | 2879.88 2014-03-30 10:59:00 | 2880.76 | 2880.96 | 2877.57 | 2879.79 | 30.26 | 87131.40 | 2879.14 2014-03-30 11:00:00 | 2878.87 | 2881.00 | 2878.25 | 2879.02 | 47.70 | 137339.21 | 2879.35 2014-03-30 11:01:00 | 2880.31 | 2880.90 | 2874.24 | 2877.00 | 34.87 | 100331.12 | 2877.62 2014-03-30 11:02:00 | 2877.00 | 2877.00 | 2874.28 | 2876.45 | 121.38 | 349067.85 | 2875.92 2014-03-30 11:03:00 | 2877.00 | 2885.00 | 2876.45 | 2877.47 | 33.77 | 97198.24 | 2878.16 2014-03-30 11:04:00 | 2878.06 | 2881.20 | 2876.55 | 2878.00 | 68.99 | 198630.45 | 2879.08 2014-03-30 11:05:00 | 2878.13 | 2881.98 | 2878.13 | 2881.98 | 58.83 | 169473.44 | 2880.58 2014-03-30 11:06:00 | 2881.98 | 2888.88 | 2881.60 | 2885.60 | 31.55 | 90987.67 | 2883.92 2014-03-30 11:07:00 | 2886.42 | 2890.04 | 2885.62 | 2890.04 | 51.15 | 147755.53 | 2888.73 2014-03-30 11:08:00 | 2890.04 | 2892.96 | 2889.79 | 2891.39 | 44.24 | 127866.70 | 2890.62 2014-03-30 11:09:00 | 2891.00 | 2893.60 | 2889.00 | 2889.00 | 66.71 | 192834.73 | 2890.73 2014-03-30 11:10:00 | 2889.29 | 2890.27 | 2886.05 | 2888.74 | 36.88 | 106527.26 | 2888.40 2014-03-30 11:11:00 | 2890.41 | 2893.36 | 2888.71 | 2891.00 | 52.88 | 152836.96 | 2890.10 2014-03-30 11:12:00 | 2891.60 | 2894.24 | 2891.35 | 2891.84 | 81.43 | 235559.02 | 2892.89 2014-03-30 11:13:00 | 2891.15 | 2897.10 | 2891.15 | 2895.00 | 40.29 | 116641.71 | 2895.34 2014-03-30 11:14:00 | 2892.99 | 2897.39 | 2888.27 | 2897.39 | 82.16 | 237912.88 | 2895.73 2014-03-30 11:15:00 | 2893.00 | 2899.00 | 2893.00 | 2897.87 | 85.34 | 247251.90 | 2897.32 2014-03-30 11:16:00 | 2898.31 | 2899.00 | 2891.12 | 2894.72 | 63.39 | 183663.90 | 2897.18 2014-03-30 11:17:00 | 2895.79 | 2898.99 | 2893.93 | 2895.00 | 113.60 | 328912.84 | 2895.36 2014-03-30 11:18:00 | 2896.21 | 2898.99 | 2892.63 | 2893.17 | 69.45 | 201212.96 | 2897.11 2014-03-30 11:19:00 | 2894.61 | 2898.73 | 2892.86 | 2898.71 | 67.53 | 195513.35 | 2895.38 2014-03-30 11:20:00 | 2898.97 | 2899.00 | 2893.99 | 2894.69 | 110.22 | 319160.17 | 2895.69 2014-03-30 11:21:00 | 2896.98 | 2899.00 | 2893.91 | 2894.33 | 107.05 | 310018.20 | 2896.04 2014-03-30 11:22:00 | 2893.01 | 2893.01 | 2883.10 | 2889.65 | 50.43 | 145634.17 | 2887.79 2014-03-30 11:23:00 | 2889.49 | 2890.88 | 2888.28 | 2888.59 | 73.47 | 212300.33 | 2889.82 2014-03-30 11:24:00 | 2887.36 | 2890.00 | 2885.00 | 2888.85 | 58.82 | 169839.97 | 2887.31 2014-03-30 11:25:00 | 2888.49 | 2894.77 | 2886.39 | 2890.88 | 75.32 | 217565.51 | 2888.51 2014-03-30 11:26:00 | 2890.58 | 2895.00 | 2888.65 | 2894.63 | 95.24 | 275461.15 | 2892.16 2014-03-30 11:27:00 | 2894.99 | 2898.00 | 2893.42 | 2895.00 | 49.53 | 143403.05 | 2895.22 2014-03-30 11:28:00 | 2895.12 | 2899.90 | 2895.12 | 2899.90 | 36.60 | 106060.56 | 2897.99 2014-03-30 11:29:00 | 2899.90 | 2910.00 | 2898.20 | 2907.02 | 57.25 | 166262.72 | 2904.36 2014-03-30 11:30:00 | 2907.04 | 2910.00 | 2901.33 | 2907.62 | 57.05 | 165796.94 | 2906.22 2014-03-30 11:31:00 | 2907.62 | 2918.99 | 2907.62 | 2916.07 | 49.73 | 144792.05 | 2911.50 2014-03-30 11:32:00 | 2918.75 | 2918.98 | 2912.64 | 2915.55 | 99.25 | 289432.84 | 2916.20 2014-03-30 11:33:00 | 2910.63 | 2917.89 | 2910.63 | 2916.77 | 119.00 | 346946.49 | 2915.49 2014-03-30 11:34:00 | 2917.09 | 2919.99 | 2915.00 | 2919.48 | 70.03 | 204387.08 | 2918.44 2014-03-30 11:35:00 | 2919.07 | 2919.47 | 2910.00 | 2915.24 | 61.62 | 179545.54 | 2913.71 2014-03-30 11:36:00 | 2915.89 | 2918.96 | 2906.74 | 2908.58 | 111.41 | 324172.91 | 2909.76 2014-03-30 11:37:00 | 2908.31 | 2910.49 | 2907.49 | 2910.46 | 46.22 | 134446.52 | 2908.84 2014-03-30 11:38:00 | 2908.00 | 2910.49 | 2907.40 | 2907.40 | 47.41 | 137942.44 | 2909.32 2014-03-30 11:39:00 | 2907.00 | 2911.98 | 2906.84 | 2911.16 | 55.66 | 161878.71 | 2908.40 2014-03-30 11:40:00 | 2910.04 | 2911.77 | 2907.34 | 2910.92 | 51.12 | 148743.73 | 2909.53 2014-03-30 11:41:00 | 2908.38 | 2910.50 | 2906.79 | 2908.21 | 44.70 | 130011.03 | 2908.33 2014-03-30 11:42:00 | 2907.43 | 2907.43 | 2901.00 | 2901.33 | 37.97 | 110223.74 | 2903.07 2014-03-30 11:43:00 | 2901.16 | 2904.00 | 2891.13 | 2903.00 | 111.18 | 322470.80 | 2900.57 2014-03-30 11:44:00 | 2903.79 | 2904.04 | 2900.00 | 2903.30 | 55.35 | 160591.09 | 2901.32 2014-03-30 11:45:00 | 2903.32 | 2909.98 | 2901.00 | 2905.66 | 77.18 | 224186.74 | 2904.69 2014-03-30 11:46:00 | 2909.38 | 2910.00 | 2905.65 | 2908.36 | 40.00 | 116314.21 | 2908.15 2014-03-30 11:47:00 | 2908.50 | 2909.94 | 2903.50 | 2907.61 | 93.97 | 273245.27 | 2907.85 2014-03-30 11:48:00 | 2907.68 | 2907.77 | 2901.89 | 2906.73 | 84.33 | 245026.90 | 2905.43 2014-03-30 11:49:00 | 2906.73 | 2906.73 | 2897.59 | 2900.20 | 64.15 | 186059.15 | 2900.42 2014-03-30 11:50:00 | 2902.50 | 2902.50 | 2897.00 | 2897.84 | 54.89 | 159088.59 | 2898.11 2014-03-30 11:51:00 | 2898.70 | 2899.80 | 2897.00 | 2897.73 | 27.12 | 78586.53 | 2898.27 2014-03-30 11:52:00 | 2897.41 | 2898.36 | 2893.03 | 2893.09 | 78.48 | 227247.88 | 2895.73 2014-03-30 11:53:00 | 2893.19 | 2895.72 | 2891.51 | 2895.23 | 42.75 | 123667.74 | 2892.81 2014-03-30 11:54:00 | 2895.72 | 2895.72 | 2892.25 | 2893.00 | 49.75 | 143953.18 | 2893.53 2014-03-30 11:55:00 | 2894.24 | 2894.24 | 2893.19 | 2893.88 | 43.87 | 126928.90 | 2893.56 2014-03-30 11:56:00 | 2894.00 | 2895.72 | 2894.00 | 2895.00 | 19.81 | 57331.61 | 2894.66 2014-03-30 11:57:00 | 2894.82 | 2895.72 | 2892.50 | 2895.72 | 25.87 | 74880.30 | 2894.26 2014-03-30 11:58:00 | 2895.30 | 2895.30 | 2889.67 | 2889.98 | 36.07 | 104291.70 | 2891.21 2014-03-30 11:59:00 | 2894.00 | 2896.90 | 2882.00 | 2889.61 | 40.27 | 116333.85 | 2889.06 2014-03-30 12:00:00 | 2889.98 | 2892.67 | 2887.99 | 2892.67 | 36.17 | 104515.86 | 2889.97 2014-03-30 12:01:00 | 2891.33 | 2893.67 | 2891.29 | 2891.73 | 22.25 | 64348.38 | 2892.32 2014-03-30 12:02:00 | 2892.37 | 2893.98 | 2891.07 | 2891.87 | 60.32 | 174477.11 | 2892.76 2014-03-30 12:03:00 | 2893.36 | 2896.84 | 2890.92 | 2894.00 | 23.07 | 66754.04 | 2893.92 2014-03-30 12:04:00 | 2894.00 | 2896.00 | 2891.00 | 2893.83 | 33.64 | 97372.14 | 2894.62 2014-03-30 12:05:00 | 2893.85 | 2896.62 | 2891.14 | 2895.64 | 24.95 | 72199.08 | 2894.21 2014-03-30 12:06:00 | 2894.52 | 2896.90 | 2892.31 | 2894.60 | 80.16 | 232068.06 | 2894.95 2014-03-30 12:07:00 | 2892.02 | 2895.95 | 2892.00 | 2894.93 | 63.49 | 183690.86 | 2893.45 2014-03-30 12:08:00 | 2894.93 | 2903.92 | 2894.72 | 2901.42 | 140.04 | 406130.65 | 2900.21 2014-03-30 12:09:00 | 2902.24 | 2903.93 | 2897.75 | 2902.89 | 114.56 | 332291.44 | 2900.61 2014-03-30 12:10:00 | 2898.37 | 2902.41 | 2896.95 | 2899.00 | 122.85 | 356216.66 | 2899.63 2014-03-30 12:11:00 | 2898.00 | 2898.96 | 2898.00 | 2898.93 | 7.64 | 22135.71 | 2898.10 2014-03-30 12:12:00 | 2898.24 | 2898.31 | 2898.15 | 2898.24 | 8.11 | 23504.68 | 2898.23 2014-03-30 12:13:00 | 2898.17 | 2898.18 | 2893.10 | 2894.79 | 59.52 | 172373.02 | 2896.10 2014-03-30 12:14:00 | 2892.63 | 2894.50 | 2890.44 | 2891.47 | 70.46 | 203797.78 | 2892.51 2014-03-30 12:15:00 | 2891.47 | 2893.15 | 2888.00 | 2889.47 | 187.17 | 540978.46 | 2890.32 2014-03-30 12:16:00 | 2888.45 | 2891.41 | 2881.38 | 2884.63 | 86.95 | 251000.46 | 2886.79 2014-03-30 12:17:00 | 2884.61 | 2889.95 | 2884.52 | 2888.81 | 99.79 | 288249.54 | 2888.45 2014-03-30 12:18:00 | 2888.67 | 2889.62 | 2881.36 | 2883.00 | 106.87 | 308338.20 | 2885.22 2014-03-30 12:19:00 | 2883.42 | 2888.43 | 2883.00 | 2886.65 | 124.81 | 360144.56 | 2885.52 2014-03-30 12:20:00 | 2883.60 | 2889.58 | 2883.55 | 2886.04 | 58.71 | 169383.37 | 2885.13 2014-03-30 12:21:00 | 2887.47 | 2889.60 | 2883.04 | 2885.56 | 58.82 | 169883.38 | 2888.04 2014-03-30 12:22:00 | 2882.52 | 2893.44 | 2881.00 | 2893.05 | 65.82 | 189926.91 | 2885.42 2014-03-30 12:23:00 | 2888.00 | 2893.40 | 2886.36 | 2890.85 | 14.14 | 40845.48 | 2887.83 2014-03-30 12:24:00 | 2891.68 | 2893.40 | 2887.61 | 2889.76 | 125.12 | 361710.56 | 2890.82 2014-03-30 12:25:00 | 2890.40 | 2892.49 | 2890.40 | 2892.49 | 82.13 | 237464.28 | 2891.39 2014-03-30 12:26:00 | 2893.43 | 2897.17 | 2889.83 | 2892.98 | 81.39 | 235579.05 | 2894.45 2014-03-30 12:27:00 | 2893.44 | 2893.44 | 2891.07 | 2892.75 | 65.81 | 190355.84 | 2892.42 2014-03-30 12:28:00 | 2893.10 | 2893.10 | 2888.01 | 2888.03 | 37.37 | 108045.54 | 2890.93 2014-03-30 12:29:00 | 2887.87 | 2895.00 | 2885.00 | 2889.37 | 88.52 | 255634.78 | 2887.84 2014-03-30 12:30:00 | 2889.82 | 2893.70 | 2888.77 | 2889.57 | 81.34 | 235136.97 | 2890.90 2014-03-30 12:31:00 | 2892.00 | 2892.00 | 2887.31 | 2890.27 | 82.83 | 239321.25 | 2889.45 2014-03-30 12:32:00 | 2889.67 | 2895.00 | 2887.67 | 2894.98 | 122.60 | 354576.79 | 2892.19 2014-03-30 12:33:00 | 2893.83 | 2895.00 | 2888.17 | 2889.06 | 22.18 | 64191.74 | 2894.00 2014-03-30 12:34:00 | 2893.56 | 2897.42 | 2889.11 | 2891.12 | 82.03 | 237226.69 | 2892.09 2014-03-30 12:35:00 | 2893.09 | 2896.95 | 2891.72 | 2894.54 | 139.35 | 403331.81 | 2894.30 2014-03-30 12:36:00 | 2893.10 | 2897.99 | 2890.00 | 2895.86 | 72.23 | 209061.01 | 2894.34 2014-03-30 12:37:00 | 2896.01 | 2897.99 | 2890.00 | 2891.19 | 63.20 | 182832.48 | 2892.87 2014-03-30 12:38:00 | 2891.37 | 2895.99 | 2891.00 | 2891.00 | 120.60 | 348750.72 | 2891.80 2014-03-30 12:39:00 | 2890.05 | 2894.48 | 2890.05 | 2890.74 | 37.67 | 108937.82 | 2891.75 2014-03-30 12:40:00 | 2890.21 | 2893.00 | 2882.59 | 2887.88 | 82.37 | 237639.11 | 2885.20 2014-03-30 12:41:00 | 2886.22 | 2888.41 | 2883.42 | 2886.32 | 100.77 | 290751.87 | 2885.36 2014-03-30 12:42:00 | 2887.57 | 2888.23 | 2882.59 | 2884.39 | 88.36 | 255025.37 | 2886.11 2014-03-30 12:43:00 | 2884.82 | 2887.94 | 2884.82 | 2886.73 | 65.52 | 189122.05 | 2886.30 2014-03-30 12:44:00 | 2887.51 | 2887.89 | 2881.26 | 2885.16 | 79.40 | 229187.60 | 2886.35 2014-03-30 12:45:00 | 2882.47 | 2885.23 | 2881.26 | 2883.82 | 101.13 | 291558.57 | 2883.09 2014-03-30 12:46:00 | 2882.71 | 2883.84 | 2880.00 | 2882.57 | 77.01 | 221952.97 | 2881.98 2014-03-30 12:47:00 | 2882.57 | 2887.78 | 2880.00 | 2881.56 | 119.39 | 344207.02 | 2883.14 2014-03-30 12:48:00 | 2882.05 | 2882.77 | 2880.00 | 2880.00 | 160.03 | 461155.74 | 2881.65 2014-03-30 12:49:00 | 2880.14 | 2880.25 | 2869.58 | 2869.58 | 111.36 | 320285.05 | 2876.25 2014-03-30 12:50:00 | 2869.58 | 2875.71 | 2866.00 | 2866.84 | 138.65 | 397569.72 | 2867.37 2014-03-30 12:51:00 | 2868.67 | 2869.80 | 2866.00 | 2867.83 | 100.25 | 287523.92 | 2867.95 2014-03-30 12:52:00 | 2867.15 | 2868.18 | 2860.00 | 2860.00 | 61.34 | 175699.95 | 2864.46 2014-03-30 12:53:00 | 2860.00 | 2864.31 | 2855.10 | 2855.10 | 72.75 | 208017.23 | 2859.26 2014-03-30 12:54:00 | 2857.97 | 2858.14 | 2850.00 | 2850.24 | 130.51 | 372317.90 | 2852.88 2014-03-30 12:55:00 | 2851.02 | 2858.57 | 2850.00 | 2858.57 | 120.61 | 343994.59 | 2852.24 2014-03-30 12:56:00 | 2858.56 | 2866.57 | 2853.62 | 2858.41 | 99.44 | 284266.75 | 2858.68 2014-03-30 12:57:00 | 2858.54 | 2864.40 | 2858.00 | 2858.42 | 100.96 | 288819.66 | 2860.76 2014-03-30 12:58:00 | 2858.42 | 2862.76 | 2858.42 | 2862.76 | 121.96 | 348911.66 | 2860.78 2014-03-30 12:59:00 | 2863.00 | 2863.72 | 2859.85 | 2861.96 | 107.10 | 306440.84 | 2861.21 2014-03-30 13:00:00 | 2864.25 | 2865.11 | 2860.11 | 2861.33 | 122.05 | 349349.34 | 2862.42 2014-03-30 13:01:00 | 2860.32 | 2860.32 | 2851.01 | 2851.11 | 116.29 | 331909.29 | 2854.23 2014-03-30 13:02:00 | 2851.12 | 2858.00 | 2851.12 | 2857.55 | 100.53 | 286909.22 | 2853.88 2014-03-30 13:03:00 | 2857.20 | 2865.00 | 2854.13 | 2865.00 | 79.73 | 227957.41 | 2859.22 2014-03-30 13:04:00 | 2865.00 | 2866.55 | 2860.00 | 2860.00 | 72.55 | 207747.16 | 2863.58 2014-03-30 13:05:00 | 2860.24 | 2864.93 | 2860.00 | 2864.87 | 20.55 | 58834.15 | 2862.98 2014-03-30 13:06:00 | 2864.93 | 2864.99 | 2863.90 | 2864.99 | 41.35 | 118449.94 | 2864.78 2014-03-30 13:07:00 | 2864.99 | 2865.50 | 2863.90 | 2865.50 | 54.09 | 154924.48 | 2864.46 2014-03-30 13:08:00 | 2865.50 | 2868.00 | 2864.00 | 2865.20 | 63.84 | 182994.36 | 2866.32 2014-03-30 13:09:00 | 2866.00 | 2866.50 | 2865.14 | 2865.90 | 20.01 | 57325.15 | 2865.54 2014-03-30 13:10:00 | 2866.00 | 2866.00 | 2856.75 | 2859.02 | 69.23 | 198022.91 | 2860.49 2014-03-30 13:11:00 | 2856.63 | 2863.07 | 2856.62 | 2858.30 | 133.39 | 381567.72 | 2860.52 2014-03-30 13:12:00 | 2858.00 | 2860.00 | 2856.02 | 2859.24 | 84.55 | 241648.84 | 2858.16 2014-03-30 13:13:00 | 2859.43 | 2859.43 | 2855.00 | 2856.00 | 22.10 | 63142.82 | 2857.40 2014-03-30 13:14:00 | 2856.02 | 2857.00 | 2854.01 | 2854.01 | 29.26 | 83528.19 | 2855.18 2014-03-30 13:15:00 | 2854.01 | 2854.01 | 2852.00 | 2853.05 | 46.73 | 133277.71 | 2852.39 2014-03-30 13:16:00 | 2855.07 | 2855.07 | 2848.00 | 2848.98 | 101.29 | 288829.20 | 2851.51 2014-03-30 13:17:00 | 2848.00 | 2850.00 | 2845.01 | 2850.00 | 79.39 | 226032.66 | 2847.01 2014-03-30 13:18:00 | 2848.26 | 2853.54 | 2846.16 | 2846.74 | 117.79 | 335591.22 | 2849.04 2014-03-30 13:19:00 | 2846.71 | 2848.69 | 2842.18 | 2843.00 | 148.01 | 421064.12 | 2844.74 2014-03-30 13:20:00 | 2843.02 | 2848.69 | 2843.00 | 2846.00 | 161.70 | 460110.49 | 2845.39 2014-03-30 13:21:00 | 2846.02 | 2848.98 | 2843.00 | 2845.77 | 74.72 | 212743.75 | 2847.21 2014-03-30 13:22:00 | 2845.77 | 2845.77 | 2841.00 | 2841.00 | 89.31 | 253931.72 | 2843.42 2014-03-30 13:23:00 | 2841.00 | 2841.00 | 2831.00 | 2834.12 | 60.40 | 171375.64 | 2837.16 2014-03-30 13:24:00 | 2834.09 | 2840.00 | 2832.00 | 2840.00 | 87.59 | 248140.73 | 2833.11 2014-03-30 13:25:00 | 2836.96 | 2844.70 | 2836.67 | 2843.92 | 159.11 | 452105.48 | 2841.48 2014-03-30 13:26:00 | 2844.00 | 2848.09 | 2835.40 | 2835.60 | 103.53 | 294446.12 | 2844.04 2014-03-30 13:27:00 | 2838.98 | 2840.46 | 2832.00 | 2835.00 | 81.89 | 232147.81 | 2834.94 2014-03-30 13:28:00 | 2831.99 | 2843.00 | 2831.99 | 2838.76 | 121.87 | 345737.45 | 2836.98 2014-03-30 13:29:00 | 2838.79 | 2841.21 | 2833.94 | 2837.58 | 58.96 | 167288.37 | 2837.18 2014-03-30 13:30:00 | 2835.23 | 2838.00 | 2834.00 | 2835.96 | 58.45 | 165759.60 | 2835.87 2014-03-30 13:31:00 | 2836.19 | 2837.67 | 2830.00 | 2833.96 | 75.51 | 213878.32 | 2832.60 2014-03-30 13:32:00 | 2833.98 | 2834.00 | 2830.00 | 2833.47 | 99.95 | 283157.54 | 2832.88 2014-03-30 13:33:00 | 2833.60 | 2842.87 | 2832.23 | 2841.08 | 125.26 | 354990.20 | 2833.98 2014-03-30 13:34:00 | 2837.01 | 2840.92 | 2833.00 | 2835.95 | 111.66 | 316684.32 | 2836.07 2014-03-30 13:35:00 | 2837.21 | 2842.88 | 2835.00 | 2840.00 | 150.64 | 427509.04 | 2837.99 2014-03-30 13:36:00 | 2842.70 | 2848.00 | 2840.00 | 2842.09 | 111.20 | 316408.50 | 2845.32 2014-03-30 13:37:00 | 2842.31 | 2846.16 | 2842.31 | 2844.00 | 71.81 | 204264.63 | 2844.63 2014-03-30 13:38:00 | 2844.38 | 2845.00 | 2842.00 | 2843.86 | 88.43 | 251495.99 | 2843.92 2014-03-30 13:39:00 | 2843.86 | 2843.86 | 2835.20 | 2837.78 | 45.77 | 129915.84 | 2838.57 2014-03-30 13:40:00 | 2837.78 | 2838.00 | 2835.20 | 2835.20 | 44.88 | 127292.62 | 2836.54 2014-03-30 13:41:00 | 2834.04 | 2838.41 | 2833.82 | 2837.27 | 99.46 | 282017.58 | 2835.40 2014-03-30 13:42:00 | 2837.27 | 2839.00 | 2834.90 | 2838.74 | 74.33 | 210888.62 | 2837.38 2014-03-30 13:43:00 | 2840.00 | 2840.00 | 2836.00 | 2836.17 | 148.97 | 422887.60 | 2838.71 2014-03-30 13:44:00 | 2836.15 | 2839.80 | 2836.02 | 2839.12 | 122.08 | 346488.91 | 2838.30 2014-03-30 13:45:00 | 2839.19 | 2842.96 | 2838.52 | 2840.98 | 85.16 | 241878.46 | 2840.32 2014-03-30 13:46:00 | 2842.02 | 2847.96 | 2842.00 | 2847.96 | 39.80 | 113169.04 | 2843.37 2014-03-30 13:47:00 | 2847.96 | 2855.00 | 2847.96 | 2852.05 | 91.87 | 261760.78 | 2849.41 2014-03-30 13:48:00 | 2852.00 | 2860.09 | 2850.00 | 2860.09 | 106.15 | 303121.84 | 2855.60 2014-03-30 13:49:00 | 2862.55 | 2875.00 | 2852.00 | 2852.90 | 179.52 | 513351.90 | 2859.64 2014-03-30 13:50:00 | 2852.07 | 2855.55 | 2849.41 | 2853.69 | 118.96 | 339167.78 | 2851.04 2014-03-30 13:51:00 | 2853.78 | 2859.00 | 2853.00 | 2857.40 | 102.44 | 292436.18 | 2854.60 2014-03-30 13:52:00 | 2855.63 | 2860.00 | 2855.15 | 2856.00 | 73.21 | 209190.15 | 2857.48 2014-03-30 13:53:00 | 2853.00 | 2855.91 | 2850.00 | 2850.09 | 161.67 | 461138.24 | 2852.27 2014-03-30 13:54:00 | 2852.00 | 2853.00 | 2847.27 | 2848.98 | 52.91 | 150790.62 | 2850.05 2014-03-30 13:55:00 | 2847.98 | 2849.00 | 2845.31 | 2846.97 | 108.08 | 307713.37 | 2847.06 2014-03-30 13:56:00 | 2846.97 | 2859.00 | 2845.29 | 2847.10 | 255.09 | 726362.26 | 2847.53 2014-03-30 13:57:00 | 2847.10 | 2855.08 | 2847.06 | 2850.89 | 139.04 | 396128.18 | 2848.92 2014-03-30 13:58:00 | 2850.90 | 2851.57 | 2848.25 | 2849.77 | 16.34 | 46565.79 | 2849.80 2014-03-30 13:59:00 | 2849.75 | 2855.63 | 2849.09 | 2852.46 | 106.69 | 304339.29 | 2852.48 2014-03-30 14:00:00 | 2852.04 | 2853.69 | 2850.10 | 2852.94 | 86.29 | 246061.22 | 2851.50 2014-03-30 14:01:00 | 2850.16 | 2853.95 | 2849.00 | 2850.60 | 69.34 | 197676.66 | 2850.71 2014-03-30 14:02:00 | 2853.00 | 2860.06 | 2852.79 | 2854.02 | 121.92 | 348177.34 | 2855.86 2014-03-30 14:03:00 | 2855.00 | 2862.22 | 2853.21 | 2857.16 | 58.59 | 167336.08 | 2856.15 2014-03-30 14:04:00 | 2857.36 | 2862.20 | 2856.00 | 2862.02 | 78.15 | 223504.26 | 2860.09 2014-03-30 14:05:00 | 2862.07 | 2863.00 | 2850.10 | 2850.15 | 186.23 | 532286.28 | 2858.24 2014-03-30 14:06:00 | 2850.64 | 2859.00 | 2850.54 | 2853.93 | 88.10 | 251393.86 | 2853.41 2014-03-30 14:07:00 | 2852.03 | 2855.08 | 2850.00 | 2852.33 | 81.11 | 231409.97 | 2852.86 2014-03-30 14:08:00 | 2850.16 | 2853.16 | 2848.69 | 2851.28 | 113.93 | 324655.78 | 2849.53 2014-03-30 14:09:00 | 2851.00 | 2852.96 | 2850.00 | 2850.00 | 102.92 | 293403.36 | 2850.93 2014-03-30 14:10:00 | 2850.00 | 2850.00 | 2848.00 | 2848.18 | 80.79 | 230174.12 | 2849.18 2014-03-30 14:11:00 | 2847.10 | 2847.10 | 2845.01 | 2845.01 | 59.84 | 170284.59 | 2845.71 2014-03-30 14:12:00 | 2845.00 | 2847.38 | 2844.92 | 2846.08 | 59.12 | 168243.34 | 2846.03 2014-03-30 14:13:00 | 2845.73 | 2851.00 | 2845.60 | 2847.00 | 114.22 | 325367.61 | 2848.73 2014-03-30 14:14:00 | 2845.60 | 2845.95 | 2844.36 | 2844.36 | 14.98 | 42604.61 | 2845.05 2014-03-30 14:15:00 | 2844.19 | 2844.19 | 2843.68 | 2843.68 | 18.62 | 52958.03 | 2843.99 2014-03-30 14:16:00 | 2843.68 | 2844.24 | 2840.02 | 2842.89 | 100.38 | 285288.93 | 2842.09 2014-03-30 14:17:00 | 2842.89 | 2847.00 | 2842.46 | 2847.00 | 88.61 | 252060.04 | 2844.50 2014-03-30 14:18:00 | 2844.19 | 2844.89 | 2840.01 | 2840.56 | 60.09 | 170788.94 | 2842.46 2014-03-30 14:19:00 | 2840.14 | 2846.04 | 2838.98 | 2843.01 | 85.12 | 241899.71 | 2841.93 2014-03-30 14:20:00 | 2842.83 | 2843.04 | 2837.52 | 2837.55 | 86.37 | 245245.31 | 2839.34 2014-03-30 14:21:00 | 2837.55 | 2841.99 | 2835.03 | 2841.99 | 62.37 | 177001.33 | 2837.88 2014-03-30 14:22:00 | 2836.00 | 2838.88 | 2829.98 | 2835.92 | 167.81 | 475575.35 | 2833.98 2014-03-30 14:23:00 | 2836.10 | 2836.98 | 2830.00 | 2833.33 | 41.92 | 118797.56 | 2834.25 2014-03-30 14:24:00 | 2833.60 | 2834.00 | 2821.09 | 2825.00 | 46.36 | 131142.10 | 2828.53 2014-03-30 14:25:00 | 2826.38 | 2834.00 | 2825.02 | 2830.02 | 97.39 | 275433.82 | 2828.15 2014-03-30 14:26:00 | 2830.02 | 2832.16 | 2828.50 | 2828.50 | 94.65 | 267869.83 | 2830.17 2014-03-30 14:27:00 | 2829.84 | 2831.16 | 2828.50 | 2828.94 | 40.09 | 113415.83 | 2829.10 2014-03-30 14:28:00 | 2828.50 | 2829.84 | 2828.50 | 2828.54 | 23.39 | 66179.62 | 2829.16 2014-03-30 14:29:00 | 2828.50 | 2833.50 | 2828.00 | 2830.05 | 56.48 | 159779.99 | 2828.82 2014-03-30 14:30:00 | 2830.05 | 2830.60 | 2828.27 | 2829.91 | 39.89 | 112872.81 | 2829.60 2014-03-30 14:31:00 | 2828.94 | 2833.11 | 2828.67 | 2830.00 | 174.01 | 492498.49 | 2830.37 2014-03-30 14:32:00 | 2829.98 | 2832.46 | 2825.75 | 2826.74 | 97.46 | 275820.16 | 2830.14 2014-03-30 14:33:00 | 2825.80 | 2827.70 | 2814.98 | 2819.63 | 108.76 | 306651.38 | 2819.63 2014-03-30 14:34:00 | 2816.02 | 2822.00 | 2816.02 | 2820.17 | 83.18 | 234608.45 | 2820.66 2014-03-30 14:35:00 | 2820.17 | 2822.00 | 2817.78 | 2817.78 | 38.34 | 108138.78 | 2820.59 2014-03-30 14:36:00 | 2815.02 | 2821.11 | 2810.00 | 2814.58 | 104.92 | 295143.22 | 2813.06 2014-03-30 14:37:00 | 2812.15 | 2815.00 | 2810.01 | 2810.92 | 77.78 | 218772.60 | 2812.78 2014-03-30 14:38:00 | 2810.76 | 2812.00 | 2803.00 | 2804.00 | 130.02 | 365275.56 | 2809.42 2014-03-30 14:39:00 | 2802.00 | 2807.23 | 2800.10 | 2804.91 | 113.38 | 317764.92 | 2802.60 2014-03-30 14:40:00 | 2803.93 | 2810.00 | 2800.00 | 2806.97 | 137.66 | 385981.09 | 2803.97 2014-03-30 14:41:00 | 2807.18 | 2810.00 | 2800.00 | 2810.00 | 212.39 | 595201.07 | 2802.41 2014-03-30 14:42:00 | 2806.44 | 2810.00 | 2800.00 | 2807.00 | 116.62 | 327270.66 | 2806.37 2014-03-30 14:43:00 | 2807.00 | 2807.98 | 2803.64 | 2806.97 | 25.76 | 72288.51 | 2806.45 2014-03-30 14:44:00 | 2806.26 | 2810.02 | 2806.00 | 2808.00 | 150.57 | 422781.99 | 2807.86 2014-03-30 14:45:00 | 2808.00 | 2808.00 | 2803.00 | 2804.97 | 55.03 | 154379.84 | 2805.27 2014-03-30 14:46:00 | 2803.22 | 2805.98 | 2801.01 | 2804.00 | 51.24 | 143604.06 | 2802.85 2014-03-30 14:47:00 | 2804.01 | 2805.44 | 2802.10 | 2802.87 | 86.19 | 241632.53 | 2803.52 2014-03-30 14:48:00 | 2802.76 | 2805.00 | 2802.66 | 2804.04 | 42.89 | 120288.21 | 2804.57 2014-03-30 14:49:00 | 2804.04 | 2804.10 | 2799.99 | 2800.08 | 64.50 | 180677.82 | 2801.38 2014-03-30 14:50:00 | 2800.02 | 2800.02 | 2781.00 | 2788.19 | 197.23 | 549837.01 | 2787.87 2014-03-30 14:51:00 | 2788.19 | 2788.21 | 2780.50 | 2787.71 | 72.50 | 201978.14 | 2786.10 2014-03-30 14:52:00 | 2788.21 | 2788.21 | 2785.71 | 2787.98 | 154.46 | 430610.35 | 2787.83 2014-03-30 14:53:00 | 2787.98 | 2804.98 | 2787.83 | 2801.00 | 158.51 | 443165.36 | 2795.84 2014-03-30 14:54:00 | 2800.00 | 2810.00 | 2791.00 | 2803.50 | 70.08 | 196399.50 | 2802.34 2014-03-30 14:55:00 | 2803.07 | 2814.87 | 2803.00 | 2812.96 | 76.44 | 214674.76 | 2808.48 2014-03-30 14:56:00 | 2814.65 | 2819.98 | 2800.10 | 2807.86 | 294.44 | 827913.48 | 2811.80 2014-03-30 14:57:00 | 2808.84 | 2808.84 | 2800.10 | 2804.88 | 63.12 | 176903.20 | 2802.87 2014-03-30 14:58:00 | 2804.94 | 2809.00 | 2803.92 | 2809.00 | 53.74 | 150762.25 | 2805.40 2014-03-30 14:59:00 | 2809.00 | 2818.80 | 2803.12 | 2812.95 | 103.35 | 290559.24 | 2811.49 2014-03-30 15:00:00 | 2812.93 | 2815.50 | 2808.00 | 2814.45 | 104.46 | 293933.83 | 2813.79 2014-03-30 15:01:00 | 2814.45 | 2819.99 | 2811.56 | 2815.04 | 115.45 | 324955.59 | 2814.64 2014-03-30 15:02:00 | 2816.64 | 2822.00 | 2816.51 | 2822.00 | 52.73 | 148662.52 | 2819.10 2014-03-30 15:03:00 | 2822.05 | 2827.30 | 2820.30 | 2824.98 | 57.99 | 163757.58 | 2824.09 2014-03-30 15:04:00 | 2824.65 | 2833.50 | 2820.01 | 2829.35 | 130.83 | 369905.66 | 2827.38 2014-03-30 15:05:00 | 2827.16 | 2829.95 | 2819.00 | 2820.00 | 83.87 | 236746.88 | 2822.65 2014-03-30 15:06:00 | 2820.00 | 2821.00 | 2810.01 | 2810.01 | 95.98 | 270434.12 | 2817.58 2014-03-30 15:07:00 | 2815.01 | 2816.04 | 2810.01 | 2812.49 | 23.32 | 65549.80 | 2811.12 2014-03-30 15:08:00 | 2810.97 | 2810.98 | 2805.00 | 2807.84 | 52.12 | 146342.28 | 2807.85 2014-03-30 15:09:00 | 2805.04 | 2805.04 | 2802.89 | 2803.00 | 61.72 | 173045.36 | 2803.63 2014-03-30 15:10:00 | 2803.00 | 2807.00 | 2803.00 | 2806.95 | 17.10 | 47933.52 | 2803.29 2014-03-30 15:11:00 | 2808.28 | 2808.31 | 2804.89 | 2804.89 | 23.49 | 65936.55 | 2807.12 2014-03-30 15:12:00 | 2804.77 | 2807.00 | 2804.00 | 2805.42 | 40.54 | 113726.22 | 2805.08 2014-03-30 15:13:00 | 2805.97 | 2805.97 | 2803.00 | 2803.00 | 26.29 | 73719.53 | 2804.09 2014-03-30 15:14:00 | 2803.00 | 2803.03 | 2791.74 | 2798.42 | 60.56 | 169587.18 | 2800.55 2014-03-30 15:15:00 | 2795.88 | 2796.00 | 2780.00 | 2780.00 | 111.90 | 312257.95 | 2790.41 2014-03-30 15:16:00 | 2782.95 | 2783.03 | 2771.02 | 2774.64 | 67.09 | 186369.41 | 2777.90 2014-03-30 15:17:00 | 2775.00 | 2799.00 | 2771.02 | 2799.00 | 132.29 | 367070.67 | 2774.85 2014-03-30 15:18:00 | 2777.00 | 2791.17 | 2775.00 | 2776.25 | 72.58 | 201763.60 | 2779.69 2014-03-30 15:19:00 | 2781.43 | 2791.00 | 2771.10 | 2772.55 | 41.23 | 114475.15 | 2776.64 2014-03-30 15:20:00 | 2774.80 | 2774.99 | 2760.00 | 2764.95 | 100.17 | 277293.77 | 2768.18 2014-03-30 15:21:00 | 2763.51 | 2773.22 | 2740.00 | 2750.00 | 202.13 | 556716.62 | 2754.28 2014-03-30 15:22:00 | 2750.00 | 2755.00 | 2738.54 | 2745.00 | 157.71 | 432986.78 | 2745.51 2014-03-30 15:23:00 | 2742.67 | 2753.00 | 2738.92 | 2750.00 | 137.28 | 377154.55 | 2747.42 2014-03-30 15:24:00 | 2750.02 | 2764.42 | 2749.92 | 2761.38 | 145.29 | 400361.82 | 2755.62 2014-03-30 15:25:00 | 2764.41 | 2768.00 | 2756.36 | 2760.38 | 90.15 | 249170.71 | 2764.02 2014-03-30 15:26:00 | 2759.93 | 2763.55 | 2745.00 | 2755.85 | 110.61 | 304555.03 | 2753.41 2014-03-30 15:27:00 | 2755.86 | 2758.55 | 2753.03 | 2757.96 | 108.61 | 299253.61 | 2755.25 2014-03-30 15:28:00 | 2757.98 | 2768.00 | 2757.96 | 2768.00 | 140.67 | 388361.41 | 2760.90 2014-03-30 15:29:00 | 2768.38 | 2780.00 | 2765.00 | 2776.54 | 64.07 | 177551.63 | 2771.13 2014-03-30 15:30:00 | 2777.00 | 2777.00 | 2756.00 | 2756.02 | 100.82 | 278848.65 | 2765.94 2014-03-30 15:31:00 | 2756.02 | 2759.95 | 2751.00 | 2755.83 | 67.11 | 184903.75 | 2755.03 2014-03-30 15:32:00 | 2755.85 | 2765.03 | 2755.85 | 2758.32 | 77.89 | 214985.76 | 2760.01 2014-03-30 15:33:00 | 2759.52 | 2759.52 | 2755.00 | 2759.00 | 129.41 | 356673.23 | 2756.11 2014-03-30 15:34:00 | 2761.98 | 2764.76 | 2750.00 | 2756.14 | 75.61 | 208565.10 | 2758.43 2014-03-30 15:35:00 | 2759.85 | 2759.96 | 2752.00 | 2752.08 | 94.56 | 260461.49 | 2754.40 2014-03-30 15:36:00 | 2752.00 | 2754.00 | 2750.00 | 2753.06 | 70.57 | 194213.43 | 2751.95 2014-03-30 15:37:00 | 2753.98 | 2753.98 | 2750.01 | 2753.68 | 53.39 | 146926.27 | 2752.15 2014-03-30 15:38:00 | 2753.68 | 2760.20 | 2753.65 | 2760.02 | 57.96 | 159787.62 | 2756.77 2014-03-30 15:39:00 | 2760.04 | 2760.04 | 2757.99 | 2760.00 | 60.05 | 165704.74 | 2759.58 2014-03-30 15:40:00 | 2759.98 | 2768.00 | 2758.17 | 2768.00 | 49.58 | 136930.37 | 2761.92 2014-03-30 15:41:00 | 2768.00 | 2768.00 | 2760.01 | 2760.99 | 79.42 | 219600.38 | 2765.02 2014-03-30 15:42:00 | 2760.21 | 2763.83 | 2759.93 | 2760.00 | 61.71 | 170326.93 | 2760.25 2014-03-30 15:43:00 | 2760.30 | 2766.75 | 2760.30 | 2765.22 | 77.24 | 213533.82 | 2764.62 2014-03-30 15:44:00 | 2765.22 | 2766.98 | 2765.22 | 2766.90 | 63.18 | 174777.83 | 2766.43 2014-03-30 15:45:00 | 2767.99 | 2775.97 | 2767.02 | 2774.00 | 56.17 | 155601.94 | 2770.34 2014-03-30 15:46:00 | 2775.91 | 2779.98 | 2773.14 | 2777.86 | 140.17 | 389024.03 | 2775.35 2014-03-30 15:47:00 | 2776.00 | 2785.00 | 2775.00 | 2781.88 | 122.59 | 340410.11 | 2776.80 2014-03-30 15:48:00 | 2781.88 | 2781.88 | 2773.14 | 2773.17 | 95.03 | 263924.57 | 2777.28 2014-03-30 15:49:00 | 2773.18 | 2773.65 | 2754.00 | 2773.28 | 106.49 | 295063.80 | 2770.73 2014-03-30 15:50:00 | 2773.25 | 2774.97 | 2770.22 | 2770.30 | 52.37 | 145125.06 | 2771.04 2014-03-30 15:51:00 | 2770.23 | 2770.26 | 2768.22 | 2770.00 | 46.31 | 128268.56 | 2769.78 2014-03-30 15:52:00 | 2770.00 | 2770.00 | 2761.50 | 2768.72 | 57.75 | 159795.39 | 2767.26 2014-03-30 15:53:00 | 2765.05 | 2769.92 | 2763.50 | 2768.19 | 84.48 | 233621.08 | 2765.34 2014-03-30 15:54:00 | 2768.28 | 2768.28 | 2763.55 | 2764.07 | 65.14 | 180186.94 | 2766.19 2014-03-30 15:55:00 | 2766.00 | 2769.79 | 2764.17 | 2769.79 | 17.55 | 48554.26 | 2766.78 2014-03-30 15:56:00 | 2768.25 | 2775.30 | 2766.53 | 2770.26 | 115.09 | 318816.95 | 2770.27 2014-03-30 15:57:00 | 2770.26 | 2777.00 | 2768.92 | 2776.03 | 59.66 | 165471.17 | 2773.43 2014-03-30 15:58:00 | 2776.69 | 2785.00 | 2775.00 | 2781.04 | 100.66 | 279763.28 | 2779.23 2014-03-30 15:59:00 | 2782.00 | 2789.00 | 2781.00 | 2785.58 | 44.54 | 123962.84 | 2783.43 2014-03-30 16:00:00 | 2785.58 | 2794.00 | 2780.09 | 2783.51 | 43.74 | 121965.80 | 2788.62 2014-03-30 16:01:00 | 2783.48 | 2787.84 | 2780.25 | 2783.45 | 30.31 | 84395.86 | 2784.06 2014-03-30 16:02:00 | 2786.34 | 2786.34 | 2780.10 | 2783.36 | 46.68 | 129898.42 | 2782.92 2014-03-30 16:03:00 | 2783.55 | 2787.59 | 2782.88 | 2783.45 | 61.83 | 172204.41 | 2784.99 2014-03-30 16:04:00 | 2783.45 | 2790.59 | 2782.88 | 2788.66 | 57.34 | 159716.10 | 2785.52 2014-03-30 16:05:00 | 2788.69 | 2792.79 | 2788.69 | 2790.00 | 33.43 | 93270.77 | 2790.28 2014-03-30 16:06:00 | 2789.98 | 2798.38 | 2789.98 | 2790.00 | 122.62 | 342647.93 | 2794.43 2014-03-30 16:07:00 | 2791.33 | 2798.01 | 2782.88 | 2784.08 | 48.96 | 136553.76 | 2789.15 2014-03-30 16:08:00 | 2784.36 | 2794.00 | 2784.36 | 2793.00 | 69.38 | 193559.82 | 2790.05 2014-03-30 16:09:00 | 2792.02 | 2797.13 | 2792.02 | 2794.00 | 49.59 | 138578.26 | 2794.76 2014-03-30 16:10:00 | 2795.04 | 2795.98 | 2791.39 | 2795.82 | 58.42 | 163279.02 | 2795.11 2014-03-30 16:11:00 | 2795.82 | 2798.00 | 2792.06 | 2795.45 | 60.17 | 168206.07 | 2795.75 2014-03-30 16:12:00 | 2795.49 | 2798.94 | 2792.98 | 2795.00 | 29.04 | 81210.49 | 2796.60 2014-03-30 16:13:00 | 2792.50 | 2795.00 | 2783.29 | 2786.02 | 125.98 | 351386.22 | 2789.24 2014-03-30 16:14:00 | 2786.17 | 2792.42 | 2784.97 | 2788.01 | 78.37 | 218562.45 | 2788.92 2014-03-30 16:15:00 | 2782.09 | 2786.00 | 2780.01 | 2782.00 | 47.14 | 131227.17 | 2783.72 2014-03-30 16:16:00 | 2780.02 | 2782.00 | 2775.02 | 2775.06 | 41.61 | 115575.66 | 2777.39 2014-03-30 16:17:00 | 2775.03 | 2776.17 | 2771.99 | 2775.04 | 50.68 | 140613.46 | 2774.81 2014-03-30 16:18:00 | 2775.02 | 2777.23 | 2770.00 | 2770.00 | 49.08 | 136058.68 | 2771.96 2014-03-30 16:19:00 | 2770.00 | 2770.28 | 2767.00 | 2767.00 | 58.76 | 162723.88 | 2769.30 2014-03-30 16:20:00 | 2766.59 | 2768.24 | 2765.12 | 2766.04 | 30.73 | 85026.48 | 2766.71 2014-03-30 16:21:00 | 2766.00 | 2771.08 | 2764.00 | 2764.00 | 28.95 | 80058.95 | 2765.33 2014-03-30 16:22:00 | 2764.00 | 2764.00 | 2755.00 | 2759.00 | 29.98 | 82704.35 | 2758.74 2014-03-30 16:23:00 | 2757.05 | 2759.00 | 2751.00 | 2751.06 | 75.29 | 207519.08 | 2756.19 2014-03-30 16:24:00 | 2754.67 | 2754.96 | 2738.00 | 2742.41 | 105.85 | 290775.23 | 2746.97 2014-03-30 16:25:00 | 2742.31 | 2743.00 | 2730.00 | 2741.03 | 72.15 | 197629.60 | 2739.00 2014-03-30 16:26:00 | 2740.22 | 2782.00 | 2720.00 | 2742.86 | 192.39 | 525996.01 | 2734.07 2014-03-30 16:27:00 | 2733.43 | 2740.00 | 2731.00 | 2731.59 | 16.20 | 44336.07 | 2736.63 2014-03-30 16:28:00 | 2734.59 | 2735.00 | 2720.00 | 2720.00 | 69.85 | 190530.10 | 2727.66 2014-03-30 16:29:00 | 2720.00 | 2721.02 | 2707.00 | 2719.00 | 138.29 | 375293.76 | 2713.80 2014-03-30 16:30:00 | 2718.98 | 2718.98 | 2711.00 | 2714.40 | 76.37 | 207199.10 | 2712.95 2014-03-30 16:31:00 | 2714.40 | 2718.45 | 2711.01 | 2717.87 | 37.75 | 102431.19 | 2713.55 2014-03-30 16:32:00 | 2715.09 | 2735.00 | 2712.66 | 2729.98 | 53.86 | 146780.21 | 2725.12 2014-03-30 16:33:00 | 2729.98 | 2736.37 | 2711.00 | 2735.00 | 53.19 | 145295.43 | 2731.73 2014-03-30 16:34:00 | 2734.79 | 2740.00 | 2720.00 | 2725.98 | 72.75 | 198742.81 | 2731.90 2014-03-30 16:35:00 | 2726.51 | 2739.00 | 2723.98 | 2731.74 | 51.85 | 141556.71 | 2729.96 2014-03-30 16:36:00 | 2734.41 | 2738.60 | 2728.34 | 2733.90 | 22.66 | 61894.30 | 2730.95 2014-03-30 16:37:00 | 2733.60 | 2733.60 | 2731.00 | 2731.02 | 56.56 | 154484.26 | 2731.33 2014-03-30 16:38:00 | 2731.06 | 2734.64 | 2727.00 | 2731.79 | 80.43 | 219677.54 | 2731.39 2014-03-30 16:39:00 | 2730.00 | 2732.24 | 2727.40 | 2732.24 | 28.52 | 77866.35 | 2730.52 2014-03-30 16:40:00 | 2734.00 | 2740.90 | 2733.84 | 2740.06 | 33.35 | 91329.22 | 2738.51 2014-03-30 16:41:00 | 2740.44 | 2740.77 | 2735.00 | 2739.43 | 60.34 | 165209.52 | 2738.02 2014-03-30 16:42:00 | 2739.08 | 2739.93 | 2736.11 | 2738.70 | 55.92 | 153121.99 | 2738.14 2014-03-30 16:43:00 | 2738.70 | 2748.75 | 2738.70 | 2745.33 | 43.65 | 119807.93 | 2744.80 2014-03-30 16:44:00 | 2742.51 | 2745.06 | 2738.40 | 2741.85 | 59.72 | 163753.97 | 2742.17 2014-03-30 16:45:00 | 2742.10 | 2745.00 | 2735.03 | 2735.11 | 71.19 | 195131.15 | 2740.84 2014-03-30 16:46:00 | 2736.83 | 2737.65 | 2730.13 | 2734.00 | 29.10 | 79589.64 | 2734.95 2014-03-30 16:47:00 | 2730.00 | 2734.07 | 2727.02 | 2730.50 | 25.51 | 69684.69 | 2731.45 2014-03-30 16:48:00 | 2730.47 | 2734.07 | 2730.47 | 2734.05 | 54.17 | 148014.81 | 2732.21 2014-03-30 16:49:00 | 2733.12 | 2738.88 | 2733.06 | 2737.52 | 41.63 | 113891.13 | 2735.53 2014-03-30 16:50:00 | 2737.98 | 2738.88 | 2735.00 | 2737.84 | 36.50 | 99901.81 | 2736.96 2014-03-30 16:51:00 | 2737.92 | 2740.00 | 2736.32 | 2737.81 | 41.96 | 114916.02 | 2738.64 2014-03-30 16:52:00 | 2740.00 | 2742.88 | 2737.92 | 2740.71 | 117.61 | 322257.36 | 2739.98 2014-03-30 16:53:00 | 2742.76 | 2749.88 | 2735.00 | 2743.86 | 45.12 | 123803.79 | 2743.88 2014-03-30 16:54:00 | 2743.86 | 2743.98 | 2736.02 | 2740.71 | 58.56 | 160570.34 | 2741.89 2014-03-30 16:55:00 | 2738.21 | 2745.50 | 2738.00 | 2745.50 | 50.31 | 137882.59 | 2740.71 2014-03-30 16:56:00 | 2746.20 | 2759.15 | 2745.50 | 2753.48 | 66.60 | 183315.92 | 2752.53 2014-03-30 16:57:00 | 2754.75 | 2755.00 | 2750.32 | 2753.22 | 18.44 | 50758.70 | 2752.34 2014-03-30 16:58:00 | 2753.75 | 2755.00 | 2749.98 | 2754.64 | 67.18 | 184935.05 | 2752.71 2014-03-30 16:59:00 | 2755.00 | 2756.48 | 2755.00 | 2755.00 | 25.48 | 70221.67 | 2755.74 2014-03-30 17:00:00 | 2755.22 | 2755.22 | 2746.97 | 2747.15 | 31.60 | 86947.32 | 2751.32 2014-03-30 17:01:00 | 2747.04 | 2750.00 | 2743.33 | 2746.00 | 47.87 | 131450.03 | 2746.09 2014-03-30 17:02:00 | 2745.86 | 2745.99 | 2744.10 | 2744.44 | 27.72 | 76109.94 | 2745.27 2014-03-30 17:03:00 | 2744.24 | 2745.50 | 2743.01 | 2743.01 | 19.16 | 52562.48 | 2743.77 2014-03-30 17:04:00 | 2743.01 | 2743.62 | 2742.96 | 2743.07 | 67.99 | 186499.47 | 2743.04 2014-03-30 17:05:00 | 2743.07 | 2750.00 | 2743.02 | 2749.13 | 18.09 | 49701.21 | 2747.75 2014-03-30 17:06:00 | 2750.00 | 2756.99 | 2748.63 | 2756.99 | 44.82 | 123424.04 | 2753.83 2014-03-30 17:07:00 | 2756.44 | 2756.98 | 2753.40 | 2756.30 | 27.13 | 74740.06 | 2755.09 2014-03-30 17:08:00 | 2755.00 | 2759.70 | 2755.00 | 2757.84 | 47.32 | 130433.79 | 2756.48 2014-03-30 17:09:00 | 2755.79 | 2757.45 | 2750.82 | 2750.90 | 26.26 | 72323.95 | 2753.94 2014-03-30 17:10:00 | 2752.25 | 2753.77 | 2750.88 | 2751.34 | 23.10 | 63584.65 | 2752.22 2014-03-30 17:11:00 | 2750.71 | 2752.88 | 2750.00 | 2751.98 | 15.84 | 43567.76 | 2750.66 2014-03-30 17:12:00 | 2751.98 | 2769.97 | 2750.00 | 2754.83 | 67.59 | 186250.56 | 2755.55 2014-03-30 17:13:00 | 2753.89 | 2753.89 | 2750.04 | 2751.16 | 23.98 | 65953.45 | 2750.70 2014-03-30 17:14:00 | 2750.04 | 2750.10 | 2745.00 | 2747.00 | 44.77 | 123054.65 | 2748.66 2014-03-30 17:15:00 | 2747.43 | 2748.16 | 2738.00 | 2738.00 | 37.72 | 103534.49 | 2744.53 2014-03-30 17:16:00 | 2739.38 | 2739.40 | 2719.60 | 2720.00 | 61.71 | 168375.00 | 2728.62 2014-03-30 17:17:00 | 2720.02 | 2736.37 | 2720.02 | 2734.00 | 31.73 | 86467.78 | 2724.77 2014-03-30 17:18:00 | 2732.00 | 2765.00 | 2731.00 | 2732.98 | 33.37 | 91428.81 | 2739.93 2014-03-30 17:19:00 | 2739.36 | 2739.36 | 2725.88 | 2726.01 | 35.55 | 97252.80 | 2735.89 2014-03-30 17:20:00 | 2732.28 | 2739.02 | 2726.97 | 2739.02 | 32.85 | 89818.40 | 2734.53 2014-03-30 17:21:00 | 2739.04 | 2742.05 | 2735.09 | 2739.28 | 19.77 | 54167.35 | 2740.29 2014-03-30 17:22:00 | 2740.05 | 2745.00 | 2740.05 | 2745.00 | 20.55 | 56350.43 | 2741.58 2014-03-30 17:23:00 | 2741.60 | 2750.11 | 2741.60 | 2750.09 | 30.63 | 84113.69 | 2745.85 2014-03-30 17:24:00 | 2750.12 | 2753.45 | 2750.00 | 2752.20 | 49.41 | 135942.62 | 2751.60 2014-03-30 17:25:00 | 2752.29 | 2760.00 | 2750.19 | 2760.00 | 68.69 | 189202.40 | 2754.64 2014-03-30 17:26:00 | 2761.22 | 2769.21 | 2761.22 | 2768.67 | 24.40 | 67408.84 | 2762.66 2014-03-30 17:27:00 | 2763.51 | 2780.00 | 2763.02 | 2779.15 | 63.09 | 174747.63 | 2769.73 2014-03-30 17:28:00 | 2771.80 | 2779.06 | 2770.00 | 2770.00 | 40.41 | 112059.67 | 2772.86 2014-03-30 17:29:00 | 2770.02 | 2779.75 | 2770.00 | 2777.48 | 42.43 | 117726.80 | 2774.42 2014-03-30 17:30:00 | 2778.21 | 2789.17 | 2777.00 | 2784.97 | 96.28 | 267809.67 | 2781.66 2014-03-30 17:31:00 | 2784.37 | 2789.98 | 2776.52 | 2783.00 | 48.72 | 135619.65 | 2783.54 2014-03-30 17:32:00 | 2787.53 | 2788.57 | 2779.77 | 2781.89 | 40.26 | 112025.36 | 2782.62 2014-03-30 17:33:00 | 2780.93 | 2790.00 | 2780.08 | 2788.02 | 21.12 | 58788.96 | 2783.30 2014-03-30 17:34:00 | 2788.02 | 2793.92 | 2788.00 | 2790.00 | 25.49 | 71111.72 | 2789.46 2014-03-30 17:35:00 | 2790.03 | 2791.81 | 2787.97 | 2788.94 | 23.97 | 66857.67 | 2789.22 2014-03-30 17:36:00 | 2788.08 | 2792.84 | 2781.96 | 2792.76 | 26.72 | 74556.10 | 2790.38 2014-03-30 17:37:00 | 2786.28 | 2792.43 | 2783.03 | 2788.48 | 37.32 | 104038.93 | 2787.60 2014-03-30 17:38:00 | 2788.72 | 2791.44 | 2785.02 | 2787.73 | 44.32 | 123560.35 | 2787.73 2014-03-30 17:39:00 | 2787.62 | 2791.00 | 2787.53 | 2788.80 | 13.99 | 39003.33 | 2788.14 2014-03-30 17:40:00 | 2789.00 | 2791.00 | 2785.05 | 2785.19 | 48.03 | 133905.95 | 2787.79 2014-03-30 17:41:00 | 2785.06 | 2790.62 | 2784.83 | 2785.00 | 62.55 | 174206.17 | 2785.20 2014-03-30 17:42:00 | 2788.21 | 2795.57 | 2785.19 | 2795.57 | 63.39 | 176957.80 | 2791.44 2014-03-30 17:43:00 | 2797.00 | 2813.00 | 2794.96 | 2803.94 | 83.77 | 234814.73 | 2803.12 2014-03-30 17:44:00 | 2803.94 | 2816.00 | 2802.30 | 2811.59 | 41.54 | 116799.58 | 2811.60 2014-03-30 17:45:00 | 2812.10 | 2815.00 | 2808.96 | 2809.03 | 75.68 | 212712.95 | 2810.87 2014-03-30 17:46:00 | 2809.23 | 2811.95 | 2806.05 | 2811.95 | 29.01 | 81498.42 | 2809.81 2014-03-30 17:47:00 | 2812.67 | 2823.33 | 2812.24 | 2820.00 | 67.17 | 189108.64 | 2815.54 2014-03-30 17:48:00 | 2815.17 | 2820.00 | 2810.00 | 2819.98 | 78.50 | 221223.24 | 2818.27 2014-03-30 17:49:00 | 2819.94 | 2827.26 | 2819.92 | 2825.00 | 41.01 | 115732.51 | 2821.92 2014-03-30 17:50:00 | 2828.00 | 2836.16 | 2825.12 | 2834.75 | 51.08 | 144682.87 | 2832.59 2014-03-30 17:51:00 | 2832.18 | 2834.99 | 2823.23 | 2832.63 | 46.77 | 132383.03 | 2830.51 2014-03-30 17:52:00 | 2828.64 | 2834.00 | 2828.00 | 2833.77 | 47.56 | 134609.35 | 2830.25 2014-03-30 17:53:00 | 2833.38 | 2834.00 | 2825.34 | 2825.34 | 49.11 | 139018.22 | 2830.92 2014-03-30 17:54:00 | 2823.83 | 2825.63 | 2820.00 | 2823.16 | 41.97 | 118506.09 | 2823.32 2014-03-30 17:55:00 | 2821.82 | 2830.96 | 2810.00 | 2830.46 | 72.83 | 205310.58 | 2818.96 2014-03-30 17:56:00 | 2820.58 | 2823.91 | 2810.00 | 2816.89 | 59.47 | 167454.32 | 2816.01 2014-03-30 17:57:00 | 2816.64 | 2816.64 | 2804.00 | 2808.02 | 77.97 | 219052.92 | 2809.42 2014-03-30 17:58:00 | 2812.14 | 2814.65 | 2804.10 | 2806.62 | 44.66 | 125491.27 | 2810.18 2014-03-30 17:59:00 | 2806.67 | 2809.90 | 2790.00 | 2799.58 | 27.73 | 77655.01 | 2800.50 2014-03-30 18:00:00 | 2799.24 | 2799.86 | 2788.86 | 2792.56 | 75.99 | 212204.72 | 2792.42 2014-03-30 18:01:00 | 2795.11 | 2802.00 | 2790.00 | 2800.03 | 49.55 | 138508.57 | 2795.39 2014-03-30 18:02:00 | 2794.96 | 2806.79 | 2793.72 | 2799.35 | 20.04 | 56102.12 | 2799.79 2014-03-30 18:03:00 | 2799.32 | 2803.00 | 2793.00 | 2798.03 | 33.37 | 93364.48 | 2798.28 2014-03-30 18:04:00 | 2798.12 | 2798.14 | 2795.21 | 2795.21 | 38.78 | 108470.22 | 2796.71 2014-03-30 18:05:00 | 2795.21 | 2797.00 | 2779.77 | 2784.11 | 41.38 | 115478.60 | 2790.89 2014-03-30 18:06:00 | 2786.21 | 2789.58 | 2780.66 | 2785.72 | 50.88 | 141658.62 | 2784.17 2014-03-30 18:07:00 | 2782.23 | 2790.03 | 2782.23 | 2785.11 | 34.47 | 96068.85 | 2787.27 2014-03-30 18:08:00 | 2790.42 | 2798.97 | 2789.98 | 2790.87 | 7.61 | 21235.57 | 2791.95 2014-03-30 18:09:00 | 2790.63 | 2795.73 | 2790.00 | 2793.87 | 33.60 | 93851.21 | 2792.86 2014-03-30 18:10:00 | 2794.79 | 2798.02 | 2794.76 | 2798.02 | 28.01 | 78318.59 | 2796.19 2014-03-30 18:11:00 | 2799.84 | 2815.00 | 2795.00 | 2800.00 | 96.41 | 269955.02 | 2800.10 2014-03-30 18:12:00 | 2801.34 | 2814.71 | 2800.00 | 2803.00 | 16.10 | 45101.53 | 2801.34 2014-03-30 18:13:00 | 2803.00 | 2803.77 | 2798.99 | 2800.43 | 28.03 | 78514.64 | 2801.29 2014-03-30 18:14:00 | 2801.94 | 2810.00 | 2801.94 | 2809.11 | 18.75 | 52582.63 | 2805.16 2014-03-30 18:15:00 | 2805.96 | 2810.00 | 2801.94 | 2805.68 | 41.27 | 115804.06 | 2805.81 2014-03-30 18:16:00 | 2805.68 | 2805.79 | 2794.96 | 2800.00 | 65.57 | 183693.34 | 2801.40 2014-03-30 18:17:00 | 2800.00 | 2800.76 | 2790.00 | 2791.00 | 52.54 | 146717.02 | 2792.69 2014-03-30 18:18:00 | 2790.83 | 2791.00 | 2788.94 | 2790.12 | 24.17 | 67443.97 | 2790.75 2014-03-30 18:19:00 | 2791.00 | 2791.00 | 2791.00 | 2791.00 | 0.37 | 1043.83 | 2791.00 2014-03-30 18:20:00 | 2791.00 | 2799.98 | 2791.00 | 2795.91 | 37.21 | 103887.78 | 2791.93 2014-03-30 18:21:00 | 2796.67 | 2800.45 | 2793.11 | 2800.43 | 6.80 | 19014.87 | 2797.95 2014-03-30 18:22:00 | 2801.47 | 2806.80 | 2800.00 | 2805.72 | 37.74 | 105790.98 | 2803.52 2014-03-30 18:23:00 | 2805.69 | 2814.72 | 2800.00 | 2809.42 | 26.73 | 75062.95 | 2808.72 2014-03-30 18:24:00 | 2805.99 | 2809.98 | 2803.58 | 2805.73 | 15.48 | 43427.30 | 2805.56 2014-03-30 18:25:00 | 2804.00 | 2807.79 | 2800.00 | 2802.86 | 23.33 | 65422.03 | 2804.08 2014-03-30 18:26:00 | 2805.40 | 2810.00 | 2803.04 | 2807.00 | 23.98 | 67312.14 | 2806.66 2014-03-30 18:27:00 | 2809.28 | 2822.84 | 2805.55 | 2816.10 | 43.26 | 121762.73 | 2814.80 2014-03-30 18:28:00 | 2812.22 | 2816.66 | 2804.84 | 2807.55 | 54.89 | 154154.10 | 2808.21 2014-03-30 18:29:00 | 2808.49 | 2815.98 | 2805.38 | 2812.00 | 14.51 | 40766.20 | 2809.33 2014-03-30 18:30:00 | 2811.75 | 2815.00 | 2809.12 | 2813.96 | 32.95 | 92651.16 | 2811.87 2014-03-30 18:31:00 | 2814.21 | 2820.00 | 2811.39 | 2820.00 | 54.36 | 153078.48 | 2816.12 2014-03-30 18:32:00 | 2819.98 | 2837.00 | 2819.96 | 2836.12 | 90.30 | 255177.73 | 2825.86 2014-03-30 18:33:00 | 2837.66 | 2837.85 | 2823.79 | 2830.43 | 68.21 | 193145.76 | 2831.63 2014-03-30 18:34:00 | 2830.43 | 2844.92 | 2829.89 | 2844.92 | 61.49 | 174446.85 | 2836.95 2014-03-30 18:35:00 | 2843.63 | 2848.10 | 2840.00 | 2848.06 | 32.00 | 91108.13 | 2846.95 2014-03-30 18:36:00 | 2847.97 | 2848.96 | 2840.62 | 2845.00 | 19.99 | 56881.36 | 2845.35 2014-03-30 18:37:00 | 2844.78 | 2849.00 | 2825.34 | 2825.77 | 33.49 | 95257.90 | 2844.20 2014-03-30 18:38:00 | 2838.40 | 2838.95 | 2823.17 | 2838.07 | 13.12 | 37203.73 | 2835.43 2014-03-30 18:39:00 | 2838.15 | 2840.25 | 2830.79 | 2840.00 | 40.61 | 115170.73 | 2836.30 2014-03-30 18:40:00 | 2833.48 | 2840.00 | 2833.23 | 2840.00 | 26.38 | 74874.43 | 2837.98 2014-03-30 18:41:00 | 2840.00 | 2849.00 | 2837.79 | 2848.87 | 78.52 | 223538.95 | 2846.76 2014-03-30 18:42:00 | 2848.87 | 2849.00 | 2843.22 | 2848.83 | 44.96 | 128049.11 | 2847.88 2014-03-30 18:43:00 | 2848.83 | 2848.83 | 2845.32 | 2848.82 | 7.65 | 21799.27 | 2848.46 2014-03-30 18:44:00 | 2848.82 | 2848.82 | 2800.00 | 2829.98 | 67.11 | 189755.95 | 2827.58 2014-03-30 18:45:00 | 2829.97 | 2836.99 | 2829.97 | 2835.98 | 35.55 | 100630.80 | 2830.60 2014-03-30 18:46:00 | 2835.95 | 2835.98 | 2830.00 | 2830.00 | 13.57 | 38469.26 | 2834.88 2014-03-30 18:47:00 | 2835.63 | 2835.63 | 2830.00 | 2833.34 | 18.83 | 53326.70 | 2832.76 2014-03-30 18:48:00 | 2833.62 | 2836.98 | 2829.98 | 2832.47 | 15.17 | 42985.74 | 2833.04 2014-03-30 18:49:00 | 2836.96 | 2836.96 | 2832.97 | 2835.16 | 16.35 | 46333.23 | 2834.53 2014-03-30 18:50:00 | 2833.07 | 2833.32 | 2824.00 | 2824.02 | 26.13 | 73901.71 | 2828.56 2014-03-30 18:51:00 | 2824.02 | 2825.81 | 2817.68 | 2823.44 | 39.18 | 110521.69 | 2820.87 2014-03-30 18:52:00 | 2823.29 | 2826.44 | 2820.85 | 2825.00 | 21.65 | 61121.96 | 2823.45 2014-03-30 18:53:00 | 2825.00 | 2825.00 | 2814.17 | 2814.27 | 40.20 | 113324.69 | 2819.02 2014-03-30 18:54:00 | 2812.35 | 2821.36 | 2803.64 | 2821.13 | 27.99 | 78784.63 | 2814.64 2014-03-30 18:55:00 | 2821.36 | 2821.36 | 2816.66 | 2817.90 | 29.10 | 82042.17 | 2819.51 2014-03-30 18:56:00 | 2817.90 | 2817.90 | 2814.47 | 2817.09 | 10.95 | 30849.90 | 2816.31 2014-03-30 18:57:00 | 2817.11 | 2823.14 | 2816.99 | 2819.03 | 41.08 | 115819.07 | 2819.15 2014-03-30 18:58:00 | 2819.03 | 2819.41 | 2819.03 | 2819.41 | 7.20 | 20295.56 | 2819.22 2014-03-30 18:59:00 | 2819.41 | 2822.66 | 2819.41 | 2822.33 | 20.60 | 58109.32 | 2821.11 2014-03-30 19:00:00 | 2820.18 | 2822.78 | 2820.00 | 2820.75 | 27.05 | 76326.57 | 2821.68 2014-03-30 19:01:00 | 2820.75 | 2832.53 | 2820.75 | 2831.97 | 30.39 | 85851.27 | 2824.89 2014-03-30 19:02:00 | 2829.16 | 2832.77 | 2823.17 | 2832.30 | 21.80 | 61711.86 | 2830.43 2014-03-30 19:03:00 | 2832.30 | 2833.93 | 2821.02 | 2830.61 | 25.43 | 71918.09 | 2828.64 2014-03-30 19:04:00 | 2830.65 | 2834.98 | 2826.00 | 2826.50 | 34.90 | 98708.81 | 2828.41 2014-03-30 19:05:00 | 2826.62 | 2829.00 | 2823.28 | 2829.00 | 13.39 | 37839.33 | 2826.15 2014-03-30 19:06:00 | 2829.00 | 2830.00 | 2821.00 | 2826.00 | 7.11 | 20100.66 | 2826.70 2014-03-30 19:07:00 | 2826.79 | 2827.90 | 2818.83 | 2822.39 | 16.66 | 47019.36 | 2822.46 2014-03-30 19:08:00 | 2827.84 | 2830.00 | 2823.47 | 2829.48 | 12.80 | 36175.94 | 2827.35 2014-03-30 19:09:00 | 2830.00 | 2834.00 | 2828.44 | 2834.00 | 2.09 | 5923.65 | 2831.57 2014-03-30 19:10:00 | 2832.29 | 2836.62 | 2831.77 | 2836.62 | 19.28 | 54632.09 | 2833.47 2014-03-30 19:11:00 | 2831.77 | 2840.00 | 2831.77 | 2839.74 | 17.71 | 50241.71 | 2837.39 2014-03-30 19:12:00 | 2839.74 | 2848.80 | 2836.00 | 2845.80 | 25.62 | 72772.87 | 2841.03 2014-03-30 19:13:00 | 2845.82 | 2848.70 | 2840.00 | 2845.70 | 12.18 | 34642.14 | 2843.95 2014-03-30 19:14:00 | 2845.88 | 2848.72 | 2845.00 | 2848.72 | 60.11 | 171187.18 | 2847.76 2014-03-30 19:15:00 | 2848.70 | 2850.00 | 2845.46 | 2849.17 | 74.42 | 212037.07 | 2849.23 2014-03-30 19:16:00 | 2848.87 | 2849.17 | 2836.55 | 2836.55 | 7.26 | 20644.72 | 2845.19 2014-03-30 19:17:00 | 2836.59 | 2841.64 | 2820.01 | 2840.36 | 18.33 | 51971.34 | 2835.78 2014-03-30 19:18:00 | 2839.81 | 2841.13 | 2838.28 | 2840.94 | 29.54 | 83887.80 | 2839.80 2014-03-30 19:19:00 | 2840.94 | 2841.18 | 2834.18 | 2839.48 | 6.25 | 17759.57 | 2840.17 2014-03-30 19:20:00 | 2839.51 | 2840.00 | 2838.12 | 2840.00 | 8.17 | 23200.21 | 2838.99 2014-03-30 19:21:00 | 2838.37 | 2840.89 | 2838.37 | 2840.87 | 5.73 | 16276.04 | 2840.00 2014-03-30 19:22:00 | 2840.89 | 2843.31 | 2839.01 | 2841.85 | 7.61 | 21626.75 | 2841.51 2014-03-30 19:23:00 | 2841.73 | 2841.73 | 2839.38 | 2840.10 | 12.04 | 34195.35 | 2840.15 2014-03-30 19:24:00 | 2840.10 | 2842.87 | 2840.07 | 2842.87 | 16.74 | 47551.35 | 2840.75 2014-03-30 19:25:00 | 2842.89 | 2844.77 | 2837.21 | 2837.66 | 25.09 | 71377.42 | 2844.40 2014-03-30 19:26:00 | 2837.79 | 2842.45 | 2837.77 | 2841.12 | 10.39 | 29513.43 | 2839.47 2014-03-30 19:27:00 | 2841.01 | 2844.79 | 2838.05 | 2838.55 | 20.82 | 59150.43 | 2841.72 2014-03-30 19:28:00 | 2838.17 | 2845.53 | 2838.05 | 2839.98 | 15.03 | 42715.47 | 2841.64 2014-03-30 19:29:00 | 2843.24 | 2845.40 | 2840.00 | 2843.84 | 20.63 | 58626.66 | 2842.37 2014-03-30 19:30:00 | 2840.67 | 2843.55 | 2838.00 | 2842.26 | 25.70 | 73023.39 | 2841.49 2014-03-30 19:31:00 | 2843.28 | 2843.28 | 2839.00 | 2840.67 | 2.45 | 6945.86 | 2839.68 2014-03-30 19:32:00 | 2840.50 | 2840.50 | 2835.00 | 2836.81 | 18.10 | 51344.93 | 2837.52 2014-03-30 19:33:00 | 2835.05 | 2836.86 | 2835.00 | 2836.86 | 10.44 | 29596.48 | 2835.73 2014-03-30 19:34:00 | 2836.90 | 2836.94 | 2830.02 | 2836.64 | 13.67 | 38745.37 | 2834.96 2014-03-30 19:35:00 | 2833.42 | 2837.38 | 2833.00 | 2834.00 | 12.76 | 36184.12 | 2834.86 2014-03-30 19:36:00 | 2834.20 | 2835.97 | 2826.70 | 2829.94 | 16.65 | 47120.78 | 2830.76 2014-03-30 19:37:00 | 2829.92 | 2830.01 | 2825.34 | 2826.70 | 1.29 | 3648.31 | 2828.15 2014-03-30 19:38:00 | 2829.63 | 2831.02 | 2825.34 | 2831.00 | 3.88 | 10968.89 | 2829.95 2014-03-30 19:39:00 | 2829.52 | 2830.00 | 2828.27 | 2828.42 | 20.95 | 59273.48 | 2829.01 2014-03-30 19:40:00 | 2828.98 | 2829.00 | 2825.74 | 2828.48 | 3.21 | 9064.80 | 2828.33 2014-03-30 19:41:00 | 2825.85 | 2826.89 | 2823.17 | 2825.90 | 24.72 | 69825.75 | 2825.24 2014-03-30 19:42:00 | 2825.88 | 2825.88 | 2817.44 | 2818.44 | 16.26 | 45892.52 | 2821.90 2014-03-30 19:43:00 | 2818.27 | 2821.01 | 2815.02 | 2820.51 | 13.59 | 38307.10 | 2819.60 2014-03-30 19:44:00 | 2816.59 | 2821.30 | 2815.01 | 2816.00 | 16.51 | 46523.01 | 2817.53 2014-03-30 19:45:00 | 2820.00 | 2821.15 | 2815.00 | 2819.03 | 14.13 | 39829.74 | 2818.61 2014-03-30 19:46:00 | 2817.77 | 2823.63 | 2817.77 | 2823.63 | 20.15 | 56822.30 | 2820.25 2014-03-30 19:47:00 | 2823.89 | 2826.90 | 2815.47 | 2822.65 | 10.56 | 29827.70 | 2825.93 2014-03-30 19:48:00 | 2822.10 | 2824.35 | 2815.00 | 2820.56 | 22.34 | 63020.17 | 2821.59 2014-03-30 19:49:00 | 2822.70 | 2826.88 | 2816.28 | 2825.80 | 8.81 | 24831.59 | 2819.85 2014-03-30 19:50:00 | 2825.80 | 2829.68 | 2821.04 | 2828.34 | 10.24 | 28939.91 | 2826.99 2014-03-30 19:51:00 | 2828.32 | 2835.45 | 2821.06 | 2830.68 | 23.28 | 65902.90 | 2831.25 2014-03-30 19:52:00 | 2825.29 | 2830.22 | 2825.29 | 2828.87 | 12.40 | 35078.46 | 2828.91 2014-03-30 19:53:00 | 2823.08 | 2823.08 | 2823.06 | 2823.06 | 0.18 | 496.86 | 2823.07 2014-03-30 19:54:00 | 2827.42 | 2827.84 | 2820.01 | 2825.69 | 13.69 | 38656.98 | 2822.91 2014-03-30 19:55:00 | 2820.54 | 2829.58 | 2820.39 | 2826.47 | 9.41 | 26619.93 | 2828.00 2014-03-30 19:56:00 | 2829.29 | 2835.00 | 2829.29 | 2831.56 | 8.26 | 23373.44 | 2831.43 2014-03-30 19:57:00 | 2831.56 | 2833.04 | 2821.02 | 2824.62 | 6.75 | 19075.27 | 2824.71 2014-03-30 19:58:00 | 2827.29 | 2833.93 | 2827.27 | 2829.01 | 13.20 | 37353.14 | 2829.35 2014-03-30 19:59:00 | 2830.82 | 2834.90 | 2828.27 | 2834.90 | 25.30 | 71596.81 | 2829.91 2014-03-30 20:00:00 | 2830.39 | 2830.67 | 2820.00 | 2827.42 | 14.54 | 41103.44 | 2827.70 2014-03-30 20:01:00 | 2827.84 | 2830.44 | 2820.00 | 2825.51 | 22.84 | 64564.64 | 2827.32 2014-03-30 20:02:00 | 2826.04 | 2835.56 | 2826.04 | 2833.68 | 5.96 | 16874.13 | 2833.61 2014-03-30 20:03:00 | 2833.68 | 2836.00 | 2826.04 | 2833.27 | 18.26 | 51742.37 | 2833.18 2014-03-30 20:04:00 | 2832.92 | 2833.51 | 2829.08 | 2832.38 | 24.19 | 68508.10 | 2831.73 2014-03-30 20:05:00 | 2832.16 | 2832.19 | 2827.02 | 2827.51 | 5.06 | 14326.00 | 2828.99 2014-03-30 20:06:00 | 2827.51 | 2830.17 | 2824.76 | 2827.07 | 16.41 | 46383.45 | 2827.05 2014-03-30 20:07:00 | 2827.92 | 2827.92 | 2824.00 | 2824.09 | 6.59 | 18618.20 | 2825.22 2014-03-30 20:08:00 | 2824.28 | 2827.03 | 2815.00 | 2823.97 | 31.50 | 88894.42 | 2821.69 2014-03-30 20:09:00 | 2823.96 | 2823.99 | 2821.53 | 2822.21 | 8.46 | 23878.55 | 2823.19 2014-03-30 20:10:00 | 2822.21 | 2823.69 | 2821.85 | 2823.69 | 8.20 | 23151.87 | 2822.71 2014-03-30 20:11:00 | 2823.77 | 2826.45 | 2823.77 | 2824.03 | 30.84 | 87132.45 | 2825.49 2014-03-30 20:12:00 | 2824.05 | 2827.03 | 2823.74 | 2826.22 | 9.87 | 27890.54 | 2825.22 2014-03-30 20:13:00 | 2826.40 | 2826.40 | 2823.69 | 2823.69 | 2.40 | 6785.05 | 2824.75 2014-03-30 20:14:00 | 2825.40 | 2826.80 | 2823.69 | 2826.80 | 6.41 | 18113.23 | 2825.78 2014-03-30 20:15:00 | 2826.80 | 2830.02 | 2826.60 | 2830.00 | 10.83 | 30623.02 | 2828.66 2014-03-30 20:16:00 | 2824.43 | 2829.51 | 2820.64 | 2820.64 | 19.27 | 54436.26 | 2825.07 2014-03-30 20:17:00 | 2822.01 | 2827.79 | 2819.50 | 2819.60 | 15.77 | 44503.37 | 2821.67 2014-03-30 20:18:00 | 2822.91 | 2823.59 | 2814.43 | 2818.90 | 14.56 | 41040.23 | 2818.31 2014-03-30 20:19:00 | 2819.26 | 2822.55 | 2819.24 | 2819.24 | 7.72 | 21771.86 | 2820.92 2014-03-30 20:20:00 | 2819.60 | 2819.60 | 2810.88 | 2814.42 | 4.52 | 12735.15 | 2817.51 2014-03-30 20:21:00 | 2814.56 | 2817.77 | 2810.00 | 2810.00 | 55.19 | 155198.05 | 2812.27 2014-03-30 20:22:00 | 2809.90 | 2816.60 | 2809.73 | 2811.06 | 20.10 | 56517.95 | 2811.56 2014-03-30 20:23:00 | 2814.26 | 2814.26 | 2812.39 | 2812.44 | 10.85 | 30519.06 | 2813.85 2014-03-30 20:24:00 | 2811.57 | 2811.57 | 2805.00 | 2810.39 | 23.30 | 65440.60 | 2808.73 2014-03-30 20:25:00 | 2810.39 | 2810.39 | 2805.08 | 2809.83 | 27.07 | 75980.37 | 2807.33 2014-03-30 20:26:00 | 2805.70 | 2809.84 | 2805.70 | 2809.84 | 3.20 | 8990.22 | 2806.81 2014-03-30 20:27:00 | 2808.52 | 2808.52 | 2808.52 | 2808.52 | 0.50 | 1404.26 | 2808.52 2014-03-30 20:28:00 | 2809.69 | 2810.00 | 2809.13 | 2810.00 | 22.08 | 62047.36 | 2809.73 2014-03-30 20:29:00 | 2810.00 | 2810.00 | 2806.77 | 2806.77 | 8.19 | 22987.11 | 2807.07 2014-03-30 20:30:00 | 2807.86 | 2808.41 | 2805.02 | 2805.04 | 20.45 | 57412.58 | 2807.32 2014-03-30 20:31:00 | 2805.04 | 2810.58 | 2800.00 | 2806.51 | 42.03 | 117839.40 | 2803.50 2014-03-30 20:32:00 | 2811.00 | 2811.00 | 2800.06 | 2805.67 | 21.12 | 59212.18 | 2804.27 2014-03-30 20:33:00 | 2805.67 | 2805.85 | 2798.39 | 2799.30 | 19.03 | 53353.28 | 2803.79 2014-03-30 20:34:00 | 2800.62 | 2805.62 | 2779.00 | 2794.13 | 9.52 | 26601.81 | 2793.13 2014-03-30 20:35:00 | 2791.52 | 2797.13 | 2775.00 | 2792.26 | 25.34 | 70627.50 | 2786.86 2014-03-30 20:36:00 | 2782.85 | 2802.00 | 2780.12 | 2782.64 | 22.86 | 63680.52 | 2786.16 2014-03-30 20:37:00 | 2787.92 | 2800.00 | 2783.07 | 2796.49 | 35.39 | 98881.39 | 2793.81 2014-03-30 20:38:00 | 2793.90 | 2797.66 | 2792.20 | 2795.95 | 12.01 | 33583.20 | 2795.34 2014-03-30 20:39:00 | 2793.13 | 2799.30 | 2792.20 | 2794.78 | 10.11 | 28251.07 | 2795.48 2014-03-30 20:40:00 | 2792.90 | 2799.85 | 2792.90 | 2797.49 | 8.34 | 23334.31 | 2796.54 2014-03-30 20:41:00 | 2797.67 | 2797.67 | 2775.00 | 2790.34 | 9.16 | 25535.35 | 2787.09 2014-03-30 20:42:00 | 2792.74 | 2793.00 | 2788.49 | 2789.57 | 13.40 | 37392.26 | 2790.68 2014-03-30 20:43:00 | 2792.57 | 2792.59 | 2779.94 | 2779.94 | 18.52 | 51576.41 | 2785.35 2014-03-30 20:44:00 | 2789.59 | 2790.18 | 2781.91 | 2790.18 | 3.93 | 10969.28 | 2788.33 2014-03-30 20:45:00 | 2791.93 | 2797.99 | 2791.93 | 2792.90 | 11.39 | 31809.11 | 2793.95 2014-03-30 20:46:00 | 2792.58 | 2797.10 | 2784.60 | 2797.10 | 19.89 | 55521.60 | 2792.13 2014-03-30 20:47:00 | 2790.57 | 2794.42 | 2789.96 | 2790.58 | 6.29 | 17556.78 | 2791.22 2014-03-30 20:48:00 | 2794.12 | 2799.24 | 2779.90 | 2784.58 | 34.75 | 96891.88 | 2788.26 2014-03-30 20:49:00 | 2794.96 | 2794.96 | 2786.74 | 2790.58 | 6.67 | 18598.14 | 2790.42 2014-03-30 20:50:00 | 2795.58 | 2795.58 | 2791.60 | 2794.58 | 19.19 | 53587.12 | 2792.74 2014-03-30 20:51:00 | 2794.56 | 2794.95 | 2775.00 | 2793.75 | 18.67 | 52121.35 | 2791.72 2014-03-30 20:52:00 | 2791.01 | 2794.10 | 2783.05 | 2794.00 | 11.44 | 31874.60 | 2786.48 2014-03-30 20:53:00 | 2790.36 | 2794.00 | 2787.53 | 2789.72 | 23.29 | 64980.18 | 2790.53 2014-03-30 20:54:00 | 2793.43 | 2797.56 | 2790.00 | 2796.83 | 17.32 | 48355.30 | 2792.68 2014-03-30 20:55:00 | 2795.40 | 2795.40 | 2790.11 | 2792.34 | 8.27 | 23088.90 | 2792.56 2014-03-30 20:56:00 | 2791.32 | 2792.34 | 2781.28 | 2787.76 | 21.73 | 60518.51 | 2785.28 2014-03-30 20:57:00 | 2789.43 | 2789.94 | 2780.00 | 2780.84 | 5.93 | 16517.32 | 2785.38 2014-03-30 20:58:00 | 2781.22 | 2789.25 | 2780.46 | 2788.96 | 19.34 | 53889.33 | 2785.99 2014-03-30 20:59:00 | 2783.22 | 2790.09 | 2779.66 | 2788.51 | 22.63 | 63022.92 | 2785.42 2014-03-30 21:00:00 | 2789.51 | 2789.53 | 2783.91 | 2787.19 | 17.62 | 49113.22 | 2786.72 2014-03-30 21:01:00 | 2787.99 | 2788.54 | 2784.66 | 2785.61 | 22.46 | 62579.28 | 2786.50 2014-03-30 21:02:00 | 2787.69 | 2789.94 | 2785.02 | 2785.40 | 12.72 | 35448.49 | 2787.71 2014-03-30 21:03:00 | 2788.43 | 2789.99 | 2787.01 | 2789.00 | 10.61 | 29597.84 | 2788.83 2014-03-30 21:04:00 | 2789.00 | 2789.99 | 2787.42 | 2789.99 | 13.20 | 36805.06 | 2788.68 2014-03-30 21:05:00 | 2789.99 | 2794.23 | 2788.54 | 2794.23 | 6.23 | 17393.20 | 2790.50 2014-03-30 21:06:00 | 2788.91 | 2793.00 | 2787.67 | 2791.53 | 6.09 | 17002.16 | 2790.90 2014-03-30 21:07:00 | 2791.53 | 2793.00 | 2788.13 | 2789.72 | 23.47 | 65494.23 | 2790.79 2014-03-30 21:08:00 | 2789.39 | 2793.00 | 2787.99 | 2787.99 | 30.18 | 84156.90 | 2788.68 2014-03-30 21:09:00 | 2787.67 | 2798.00 | 2778.80 | 2788.73 | 13.37 | 37294.61 | 2789.42 2014-03-30 21:10:00 | 2791.71 | 2798.00 | 2781.00 | 2789.51 | 17.93 | 50042.83 | 2791.17 2014-03-30 21:11:00 | 2789.27 | 2794.49 | 2780.50 | 2787.26 | 29.72 | 82881.20 | 2788.36 2014-03-30 21:12:00 | 2787.69 | 2793.75 | 2782.96 | 2785.41 | 22.74 | 63371.79 | 2787.04 2014-03-30 21:13:00 | 2786.81 | 2792.77 | 2782.86 | 2786.40 | 11.10 | 30939.99 | 2786.38 2014-03-30 21:14:00 | 2786.40 | 2790.40 | 2786.24 | 2790.00 | 44.40 | 123865.98 | 2789.71 2014-03-30 21:15:00 | 2790.00 | 2791.13 | 2790.00 | 2790.00 | 16.92 | 47201.98 | 2790.37 2014-03-30 21:16:00 | 2790.00 | 2790.96 | 2790.00 | 2790.00 | 8.35 | 23282.62 | 2790.01 2014-03-30 21:17:00 | 2790.00 | 2794.50 | 2790.00 | 2792.23 | 9.02 | 25193.11 | 2791.79 2014-03-30 21:18:00 | 2792.37 | 2795.05 | 2790.00 | 2790.02 | 14.64 | 40879.83 | 2792.34 2014-03-30 21:19:00 | 2794.65 | 2798.00 | 2790.49 | 2793.85 | 15.81 | 44180.83 | 2793.96 2014-03-30 21:20:00 | 2797.98 | 2798.00 | 2791.00 | 2794.14 | 15.20 | 42471.67 | 2794.37 2014-03-30 21:21:00 | 2795.80 | 2795.81 | 2791.00 | 2791.09 | 23.70 | 66221.02 | 2793.66 2014-03-30 21:22:00 | 2794.57 | 2795.39 | 2791.09 | 2794.38 | 21.97 | 61387.05 | 2793.88 2014-03-30 21:23:00 | 2791.15 | 2791.45 | 2791.00 | 2791.00 | 8.82 | 24605.53 | 2791.01 2014-03-30 21:24:00 | 2791.40 | 2792.52 | 2791.00 | 2791.53 | 13.42 | 37468.69 | 2791.59 2014-03-30 21:25:00 | 2791.76 | 2793.00 | 2791.61 | 2793.00 | 7.75 | 21633.23 | 2792.11 2014-03-30 21:26:00 | 2793.00 | 2793.70 | 2792.46 | 2792.46 | 7.01 | 19570.29 | 2792.56 2014-03-30 21:27:00 | 2793.70 | 2812.00 | 2793.70 | 2794.16 | 10.61 | 29710.41 | 2799.44 2014-03-30 21:28:00 | 2797.21 | 2802.80 | 2795.52 | 2802.00 | 32.17 | 90053.52 | 2799.74 2014-03-30 21:29:00 | 2802.00 | 2809.23 | 2790.02 | 2809.23 | 21.52 | 60344.23 | 2804.10 2014-03-30 21:30:00 | 2802.18 | 2804.04 | 2792.07 | 2797.53 | 4.20 | 11759.93 | 2799.32 2014-03-30 21:31:00 | 2794.61 | 2801.81 | 2794.61 | 2797.74 | 25.67 | 71876.14 | 2800.11 2014-03-30 21:32:00 | 2799.53 | 2802.06 | 2797.74 | 2799.06 | 15.62 | 43737.83 | 2800.12 2014-03-30 21:33:00 | 2799.46 | 2802.41 | 2799.46 | 2802.09 | 18.07 | 50610.18 | 2800.17 2014-03-30 21:34:00 | 2802.22 | 2802.38 | 2801.29 | 2801.37 | 10.80 | 30261.79 | 2801.76 2014-03-30 21:35:00 | 2802.21 | 2802.21 | 2797.83 | 2798.14 | 6.78 | 18966.25 | 2799.45 2014-03-30 21:36:00 | 2799.00 | 2800.08 | 2795.00 | 2800.00 | 16.63 | 46530.82 | 2797.50 2014-03-30 21:37:00 | 2800.00 | 2802.45 | 2800.00 | 2800.03 | 16.03 | 44913.68 | 2801.50 2014-03-30 21:38:00 | 2800.03 | 2800.03 | 2800.00 | 2800.03 | 1.00 | 2800.02 | 2800.02 2014-03-30 21:39:00 | 2800.56 | 2801.80 | 2800.00 | 2801.80 | 28.10 | 78705.95 | 2800.62 2014-03-30 21:40:00 | 2801.80 | 2801.85 | 2801.80 | 2801.80 | 2.08 | 5819.34 | 2801.80 2014-03-30 21:41:00 | 2801.80 | 2802.09 | 2801.80 | 2802.09 | 1.01 | 2829.96 | 2801.94 2014-03-30 21:42:00 | 2802.44 | 2802.52 | 2800.00 | 2801.00 | 33.94 | 95068.49 | 2801.24 2014-03-30 21:43:00 | 2801.26 | 2802.21 | 2801.00 | 2801.79 | 10.26 | 28752.53 | 2801.30 2014-03-30 21:44:00 | 2801.89 | 2809.31 | 2801.20 | 2807.19 | 21.22 | 59524.52 | 2805.11 2014-03-30 21:45:00 | 2807.38 | 2825.00 | 2801.62 | 2820.88 | 28.83 | 81210.06 | 2816.47 2014-03-30 21:46:00 | 2821.23 | 2830.15 | 2811.81 | 2817.41 | 114.72 | 323696.19 | 2821.57 2014-03-30 21:47:00 | 2818.80 | 2825.34 | 2815.51 | 2820.85 | 9.27 | 26133.86 | 2820.40 2014-03-30 21:48:00 | 2821.43 | 2822.26 | 2816.66 | 2816.66 | 7.86 | 22161.15 | 2820.56 2014-03-30 21:49:00 | 2815.64 | 2818.01 | 2810.43 | 2818.01 | 21.49 | 60452.77 | 2813.20 2014-03-30 21:50:00 | 2815.97 | 2815.97 | 2811.23 | 2811.44 | 1.82 | 5108.43 | 2811.47 2014-03-30 21:51:00 | 2810.15 | 2813.88 | 2810.15 | 2811.00 | 27.08 | 76122.27 | 2811.53 2014-03-30 21:52:00 | 2811.03 | 2823.14 | 2811.03 | 2817.67 | 26.35 | 74136.24 | 2813.95 2014-03-30 21:53:00 | 2817.98 | 2818.00 | 2815.95 | 2816.26 | 8.73 | 24599.33 | 2817.15 2014-03-30 21:54:00 | 2816.68 | 2824.56 | 2816.42 | 2824.56 | 18.97 | 53435.76 | 2817.30 2014-03-30 21:55:00 | 2824.56 | 2827.29 | 2818.11 | 2819.45 | 13.07 | 36861.96 | 2820.13 2014-03-30 21:56:00 | 2819.92 | 2825.30 | 2819.45 | 2822.82 | 14.36 | 40518.13 | 2821.01 2014-03-30 21:57:00 | 2821.98 | 2822.00 | 2819.45 | 2821.44 | 21.30 | 60075.57 | 2820.85 2014-03-30 21:58:00 | 2821.79 | 2824.95 | 2819.45 | 2824.32 | 12.47 | 35177.21 | 2822.08 2014-03-30 21:59:00 | 2819.45 | 2835.80 | 2819.45 | 2835.80 | 22.21 | 62707.77 | 2823.66 2014-03-30 22:00:00 | 2832.84 | 2844.00 | 2831.93 | 2836.49 | 28.18 | 79957.48 | 2836.98 2014-03-30 22:01:00 | 2832.98 | 2842.16 | 2819.45 | 2828.00 | 20.56 | 58217.97 | 2832.16 2014-03-30 22:02:00 | 2831.67 | 2831.67 | 2823.25 | 2824.14 | 9.77 | 27654.45 | 2829.39 2014-03-30 22:03:00 | 2824.14 | 2831.30 | 2824.14 | 2831.30 | 15.33 | 43347.55 | 2828.00 2014-03-30 22:04:00 | 2831.31 | 2835.15 | 2818.83 | 2819.98 | 13.96 | 39456.75 | 2826.82 2014-03-30 22:05:00 | 2825.34 | 2828.07 | 2819.00 | 2826.71 | 20.34 | 57424.47 | 2822.67 2014-03-30 22:06:00 | 2826.71 | 2829.00 | 2821.86 | 2824.11 | 23.92 | 67613.42 | 2826.88 2014-03-30 22:07:00 | 2824.46 | 2827.87 | 2824.46 | 2827.37 | 18.78 | 53085.84 | 2826.57 2014-03-30 22:08:00 | 2827.32 | 2830.84 | 2825.25 | 2830.84 | 6.61 | 18704.06 | 2828.38 2014-03-30 22:09:00 | 2829.07 | 2832.97 | 2828.39 | 2830.26 | 15.41 | 43613.07 | 2830.55 2014-03-30 22:10:00 | 2830.38 | 2831.21 | 2827.23 | 2828.13 | 22.49 | 63620.01 | 2828.81 2014-03-30 22:11:00 | 2828.31 | 2835.19 | 2826.98 | 2831.64 | 34.44 | 97462.52 | 2829.92 2014-03-30 22:12:00 | 2832.25 | 2835.19 | 2831.89 | 2835.19 | 15.90 | 45068.44 | 2834.49 2014-03-30 22:13:00 | 2836.15 | 2840.56 | 2834.57 | 2840.56 | 3.84 | 10887.78 | 2837.58 2014-03-30 22:14:00 | 2840.58 | 2842.00 | 2838.00 | 2838.80 | 17.52 | 49755.34 | 2839.75 2014-03-30 22:15:00 | 2840.57 | 2844.00 | 2840.57 | 2842.01 | 20.96 | 59566.86 | 2842.07 2014-03-30 22:16:00 | 2842.25 | 2844.00 | 2842.25 | 2843.97 | 25.98 | 73854.29 | 2843.17 2014-03-30 22:17:00 | 2844.00 | 2844.00 | 2843.66 | 2843.66 | 1.43 | 4072.37 | 2843.83 2014-03-30 22:18:00 | 2843.65 | 2844.96 | 2843.65 | 2843.94 | 6.65 | 18911.28 | 2843.80 2014-03-30 22:19:00 | 2844.00 | 2845.00 | 2843.00 | 2845.00 | 7.15 | 20326.99 | 2844.53 2014-03-30 22:20:00 | 2844.75 | 2858.00 | 2834.02 | 2846.75 | 23.33 | 66390.67 | 2846.21 2014-03-30 22:21:00 | 2846.88 | 2852.35 | 2843.98 | 2846.13 | 10.60 | 30161.49 | 2845.96 2014-03-30 22:22:00 | 2846.37 | 2846.44 | 2842.00 | 2846.31 | 23.44 | 66694.10 | 2845.31 2014-03-30 22:23:00 | 2845.96 | 2856.53 | 2844.00 | 2848.78 | 23.27 | 66260.62 | 2847.47 2014-03-30 22:24:00 | 2847.94 | 2849.00 | 2847.02 | 2848.56 | 8.18 | 23303.08 | 2848.09 2014-03-30 22:25:00 | 2847.20 | 2847.29 | 2834.88 | 2842.91 | 52.06 | 147823.68 | 2839.27 2014-03-30 22:26:00 | 2842.22 | 2842.22 | 2836.42 | 2842.08 | 11.35 | 32242.18 | 2840.47 2014-03-30 22:27:00 | 2838.15 | 2841.71 | 2838.15 | 2839.89 | 6.13 | 17397.26 | 2839.91 2014-03-30 22:28:00 | 2839.00 | 2840.96 | 2834.00 | 2834.26 | 26.02 | 73850.87 | 2838.34 2014-03-30 22:29:00 | 2837.47 | 2837.47 | 2833.35 | 2834.02 | 28.71 | 81402.46 | 2835.73 2014-03-30 22:30:00 | 2836.19 | 2836.19 | 2830.00 | 2830.87 | 13.11 | 37107.12 | 2831.31 2014-03-30 22:31:00 | 2830.80 | 2830.90 | 2827.88 | 2829.33 | 10.45 | 29566.59 | 2829.61 2014-03-30 22:32:00 | 2829.26 | 2829.43 | 2821.00 | 2826.52 | 28.62 | 80862.81 | 2825.49 2014-03-30 22:33:00 | 2826.05 | 2826.05 | 2823.36 | 2823.40 | 28.93 | 81731.01 | 2825.03 2014-03-30 22:34:00 | 2825.17 | 2826.75 | 2821.00 | 2823.76 | 31.73 | 89633.97 | 2825.25 2014-03-30 22:35:00 | 2821.65 | 2822.82 | 2811.00 | 2821.97 | 17.87 | 50382.88 | 2819.57 2014-03-30 22:36:00 | 2820.23 | 2820.23 | 2811.90 | 2819.00 | 29.24 | 82411.33 | 2818.06 2014-03-30 22:37:00 | 2819.00 | 2822.81 | 2817.07 | 2820.61 | 19.25 | 54287.31 | 2819.53 2014-03-30 22:38:00 | 2820.97 | 2822.00 | 2814.73 | 2819.14 | 47.02 | 132551.95 | 2819.35 2014-03-30 22:39:00 | 2820.28 | 2821.22 | 2819.87 | 2819.87 | 1.55 | 4380.30 | 2820.54 2014-03-30 22:40:00 | 2819.12 | 2819.89 | 2819.06 | 2819.89 | 8.51 | 23984.22 | 2819.68 2014-03-30 22:41:00 | 2819.89 | 2821.22 | 2819.13 | 2821.10 | 8.28 | 23340.78 | 2820.30 2014-03-30 22:42:00 | 2821.22 | 2827.15 | 2821.22 | 2826.09 | 27.36 | 77289.21 | 2824.59 2014-03-30 22:43:00 | 2827.46 | 2827.46 | 2825.46 | 2827.46 | 8.44 | 23844.61 | 2826.53 2014-03-30 22:44:00 | 2825.80 | 2825.94 | 2814.87 | 2820.16 | 16.04 | 45222.25 | 2819.17 2014-03-30 22:45:00 | 2821.83 | 2821.83 | 2816.70 | 2820.26 | 15.41 | 43419.48 | 2818.53 2014-03-30 22:46:00 | 2818.74 | 2820.26 | 2818.61 | 2819.87 | 13.80 | 38917.66 | 2819.51 2014-03-30 22:47:00 | 2819.87 | 2819.98 | 2811.57 | 2811.91 | 9.71 | 27345.98 | 2815.40 2014-03-30 22:48:00 | 2810.96 | 2815.43 | 2810.19 | 2814.98 | 3.68 | 10333.39 | 2811.04 2014-03-30 22:49:00 | 2814.74 | 2814.98 | 2810.86 | 2812.46 | 25.89 | 72787.77 | 2811.64 2014-03-30 22:50:00 | 2813.60 | 2813.60 | 2812.92 | 2813.19 | 0.27 | 759.58 | 2813.25 2014-03-30 22:51:00 | 2813.12 | 2815.00 | 2810.69 | 2814.84 | 14.95 | 42061.15 | 2813.08 2014-03-30 22:52:00 | 2814.84 | 2814.84 | 2813.38 | 2813.51 | 20.86 | 58699.82 | 2814.12 2014-03-30 22:53:00 | 2813.50 | 2814.84 | 2810.68 | 2810.68 | 16.92 | 47592.90 | 2812.49 2014-03-30 22:54:00 | 2810.05 | 2815.00 | 2810.00 | 2812.40 | 28.28 | 79538.64 | 2812.84 2014-03-30 22:55:00 | 2814.13 | 2814.50 | 2809.82 | 2814.20 | 30.63 | 86113.59 | 2811.87 2014-03-30 22:56:00 | 2814.20 | 2814.20 | 2811.84 | 2812.04 | 3.59 | 10086.00 | 2812.60 2014-03-30 22:57:00 | 2811.86 | 2813.02 | 2810.64 | 2811.30 | 10.11 | 28422.88 | 2811.08 2014-03-30 22:58:00 | 2810.00 | 2814.01 | 2810.00 | 2812.52 | 39.69 | 111610.59 | 2812.34 2014-03-30 22:59:00 | 2813.49 | 2813.96 | 2812.34 | 2812.37 | 12.79 | 35988.25 | 2813.12 2014-03-30 23:00:00 | 2811.84 | 2813.15 | 2810.84 | 2811.84 | 37.44 | 105307.82 | 2812.48 2014-03-30 23:01:00 | 2810.99 | 2811.31 | 2800.00 | 2809.86 | 62.58 | 175560.40 | 2805.24 2014-03-30 23:02:00 | 2801.35 | 2809.86 | 2801.35 | 2805.40 | 36.98 | 103761.00 | 2805.64 2014-03-30 23:03:00 | 2806.25 | 2806.41 | 2805.27 | 2806.05 | 3.34 | 9366.11 | 2805.91 2014-03-30 23:04:00 | 2806.17 | 2806.21 | 2800.63 | 2802.55 | 10.91 | 30587.02 | 2802.81 2014-03-30 23:05:00 | 2802.29 | 2802.32 | 2802.01 | 2802.11 | 11.67 | 32691.49 | 2802.05 2014-03-30 23:06:00 | 2802.09 | 2803.05 | 2802.01 | 2802.07 | 12.84 | 35981.58 | 2802.74 2014-03-30 23:07:00 | 2803.30 | 2803.30 | 2801.45 | 2801.47 | 11.72 | 32832.39 | 2802.12 2014-03-30 23:08:00 | 2801.00 | 2801.47 | 2799.00 | 2799.08 | 36.24 | 101490.59 | 2800.28 2014-03-30 23:09:00 | 2799.39 | 2803.14 | 2798.26 | 2799.22 | 29.67 | 83075.85 | 2800.37 2014-03-30 23:10:00 | 2799.24 | 2802.56 | 2797.20 | 2797.36 | 35.22 | 98645.17 | 2800.67 2014-03-30 23:11:00 | 2798.00 | 2800.93 | 2796.97 | 2796.97 | 14.03 | 39269.97 | 2799.20 2014-03-30 23:12:00 | 2796.36 | 2801.00 | 2796.36 | 2797.00 | 21.45 | 60027.71 | 2798.63 2014-03-30 23:13:00 | 2799.27 | 2801.06 | 2796.84 | 2800.00 | 16.04 | 44897.20 | 2799.25 2014-03-30 23:14:00 | 2795.80 | 2801.42 | 2795.80 | 2800.46 | 7.86 | 22011.13 | 2800.40 2014-03-30 23:15:00 | 2801.51 | 2801.51 | 2799.82 | 2800.77 | 29.89 | 83704.67 | 2800.71 2014-03-30 23:16:00 | 2800.81 | 2802.48 | 2800.04 | 2800.56 | 31.49 | 88194.00 | 2800.79 2014-03-30 23:17:00 | 2802.04 | 2802.04 | 2795.22 | 2795.22 | 17.21 | 48154.06 | 2798.03 2014-03-30 23:18:00 | 2795.22 | 2795.22 | 2787.98 | 2793.54 | 12.44 | 34721.64 | 2791.58 2014-03-30 23:19:00 | 2793.76 | 2795.07 | 2790.00 | 2790.00 | 13.87 | 38724.61 | 2791.37 2014-03-30 23:20:00 | 2791.05 | 2794.00 | 2788.00 | 2789.97 | 36.21 | 100990.42 | 2789.41 2014-03-30 23:21:00 | 2789.97 | 2793.23 | 2789.90 | 2791.02 | 40.32 | 112561.89 | 2791.92 2014-03-30 23:22:00 | 2791.31 | 2793.63 | 2790.50 | 2790.50 | 7.65 | 21341.36 | 2791.55 2014-03-30 23:23:00 | 2789.85 | 2790.48 | 2785.07 | 2786.58 | 23.84 | 66424.97 | 2786.75 2014-03-30 23:24:00 | 2785.71 | 2787.00 | 2780.05 | 2784.68 | 18.55 | 51650.48 | 2784.24 2014-03-30 23:25:00 | 2785.10 | 2785.32 | 2780.36 | 2780.78 | 30.55 | 84997.82 | 2782.53 2014-03-30 23:26:00 | 2780.68 | 2782.48 | 2780.68 | 2781.04 | 17.82 | 49583.83 | 2781.86 2014-03-30 23:27:00 | 2780.92 | 2782.44 | 2780.90 | 2782.00 | 8.47 | 23556.29 | 2781.80 2014-03-30 23:28:00 | 2781.92 | 2782.48 | 2781.46 | 2782.48 | 14.65 | 40757.99 | 2781.93 2014-03-30 23:29:00 | 2782.48 | 2782.48 | 2781.16 | 2782.46 | 10.98 | 30544.35 | 2781.82 2014-03-30 23:30:00 | 2782.37 | 2782.48 | 2781.16 | 2782.36 | 14.88 | 41404.10 | 2781.79 2014-03-30 23:31:00 | 2782.36 | 2782.48 | 2782.19 | 2782.48 | 3.14 | 8731.22 | 2782.41 2014-03-30 23:32:00 | 2782.48 | 2784.09 | 2781.58 | 2783.66 | 39.17 | 109021.48 | 2783.29 2014-03-30 23:33:00 | 2783.44 | 2784.42 | 2783.00 | 2784.42 | 3.79 | 10557.12 | 2783.32 2014-03-30 23:34:00 | 2784.42 | 2784.52 | 2783.65 | 2784.52 | 6.38 | 17754.88 | 2784.21 2014-03-30 23:35:00 | 2784.62 | 2788.95 | 2784.25 | 2785.92 | 4.40 | 12249.75 | 2785.30 2014-03-30 23:36:00 | 2786.00 | 2791.21 | 2785.94 | 2786.77 | 7.94 | 22127.42 | 2788.23 2014-03-30 23:37:00 | 2787.54 | 2793.35 | 2787.54 | 2791.72 | 39.65 | 110583.86 | 2788.93 2014-03-30 23:38:00 | 2790.17 | 2793.27 | 2785.01 | 2790.00 | 15.63 | 43594.97 | 2790.08 2014-03-30 23:39:00 | 2789.43 | 2789.81 | 2785.67 | 2789.37 | 12.51 | 34878.16 | 2787.80 2014-03-30 23:40:00 | 2788.77 | 2794.00 | 2788.77 | 2793.54 | 16.03 | 44716.10 | 2790.22 2014-03-30 23:41:00 | 2790.52 | 2793.46 | 2790.52 | 2791.99 | 39.49 | 110242.76 | 2792.02 2014-03-30 23:42:00 | 2792.34 | 2798.11 | 2792.08 | 2797.16 | 44.23 | 123639.32 | 2795.12 2014-03-30 23:43:00 | 2795.11 | 2799.26 | 2792.00 | 2798.38 | 18.01 | 50347.06 | 2795.51 2014-03-30 23:44:00 | 2795.39 | 2796.49 | 2795.39 | 2796.44 | 2.87 | 8030.83 | 2796.25 2014-03-30 23:45:00 | 2794.76 | 2794.76 | 2793.61 | 2794.08 | 7.57 | 21155.19 | 2793.87 2014-03-30 23:46:00 | 2794.74 | 2795.00 | 2794.74 | 2794.97 | 1.22 | 3407.06 | 2794.96 2014-03-30 23:47:00 | 2795.00 | 2801.47 | 2794.97 | 2801.47 | 1.87 | 5220.60 | 2796.25 2014-03-30 23:48:00 | 2799.32 | 2802.49 | 2796.96 | 2799.00 | 26.40 | 73889.86 | 2799.18 2014-03-30 23:49:00 | 2798.89 | 2809.00 | 2798.73 | 2804.86 | 57.86 | 162223.25 | 2803.87 2014-03-30 23:50:00 | 2802.69 | 2809.00 | 2802.00 | 2808.83 | 20.64 | 57899.63 | 2805.08 2014-03-30 23:51:00 | 2808.83 | 2810.00 | 2803.35 | 2807.75 | 18.21 | 51121.59 | 2807.95 2014-03-30 23:52:00 | 2807.69 | 2808.57 | 2803.02 | 2805.89 | 29.16 | 81804.88 | 2805.48 2014-03-30 23:53:00 | 2805.86 | 2809.53 | 2803.05 | 2809.53 | 24.13 | 67717.01 | 2806.11 2014-03-30 23:54:00 | 2809.31 | 2809.56 | 2806.94 | 2809.56 | 13.54 | 38027.09 | 2808.50 2014-03-30 23:55:00 | 2809.56 | 2809.97 | 2809.54 | 2809.97 | 3.33 | 9356.48 | 2809.75 2014-03-30 23:56:00 | 2809.91 | 2810.88 | 2809.88 | 2810.88 | 6.38 | 17922.16 | 2810.00 2014-03-30 23:57:00 | 2810.90 | 2812.22 | 2809.91 | 2811.58 | 30.42 | 85523.10 | 2811.69 2014-03-30 23:58:00 | 2811.58 | 2819.97 | 2809.95 | 2813.18 | 27.50 | 77484.36 | 2817.31 2014-03-30 23:59:00 | 2814.04 | 2820.90 | 2811.00 | 2811.23 | 41.90 | 117955.13 | 2815.16 2014-03-31 00:00:00 | 2811.62 | 2819.99 | 2811.21 | 2815.51 | 60.11 | 169145.11 | 2813.97 2014-03-31 00:01:00 | 2813.47 | 2814.80 | 2809.94 | 2814.80 | 53.38 | 150102.47 | 2811.96 2014-03-31 00:02:00 | 2815.43 | 2817.45 | 2807.89 | 2807.89 | 56.53 | 159112.86 | 2814.51 2014-03-31 00:03:00 | 2808.12 | 2811.81 | 2807.71 | 2810.70 | 29.57 | 83079.93 | 2809.70 2014-03-31 00:04:00 | 2809.11 | 2810.81 | 2807.92 | 2808.01 | 30.69 | 86223.58 | 2809.96 2014-03-31 00:05:00 | 2808.01 | 2809.87 | 2807.48 | 2807.48 | 13.45 | 37792.42 | 2809.01 2014-03-31 00:06:00 | 2807.67 | 2810.42 | 2805.57 | 2806.54 | 47.87 | 134376.66 | 2807.29 2014-03-31 00:07:00 | 2806.00 | 2807.63 | 2804.71 | 2806.00 | 48.21 | 135277.39 | 2805.77 2014-03-31 00:08:00 | 2806.00 | 2806.00 | 2804.66 | 2805.99 | 23.53 | 66012.45 | 2805.46 2014-03-31 00:09:00 | 2809.37 | 2820.42 | 2807.96 | 2820.42 | 16.00 | 44989.42 | 2811.14 2014-03-31 00:10:00 | 2811.00 | 2813.31 | 2805.89 | 2809.23 | 49.90 | 140230.29 | 2810.00 2014-03-31 00:11:00 | 2810.00 | 2810.00 | 2806.02 | 2808.93 | 8.36 | 23470.35 | 2808.80 2014-03-31 00:12:00 | 2806.81 | 2808.36 | 2802.47 | 2804.54 | 21.81 | 61205.14 | 2805.90 2014-03-31 00:13:00 | 2807.12 | 2807.36 | 2804.40 | 2805.47 | 24.68 | 69258.69 | 2806.15 2014-03-31 00:14:00 | 2806.11 | 2810.00 | 2803.78 | 2809.42 | 63.10 | 177169.26 | 2807.93 2014-03-31 00:15:00 | 2810.39 | 2815.92 | 2805.83 | 2811.00 | 15.28 | 42936.27 | 2810.88 2014-03-31 00:16:00 | 2810.10 | 2810.10 | 2807.10 | 2809.00 | 56.45 | 158475.29 | 2807.61 2014-03-31 00:17:00 | 2809.00 | 2816.09 | 2808.97 | 2816.09 | 42.58 | 119811.95 | 2813.87 2014-03-31 00:18:00 | 2816.09 | 2816.09 | 2808.83 | 2812.31 | 40.49 | 113822.97 | 2811.35 2014-03-31 00:19:00 | 2812.51 | 2813.44 | 2809.32 | 2809.32 | 54.13 | 152185.18 | 2811.74 2014-03-31 00:20:00 | 2809.00 | 2810.98 | 2807.00 | 2807.15 | 38.73 | 108770.24 | 2808.79 2014-03-31 00:21:00 | 2807.86 | 2813.00 | 2807.73 | 2813.00 | 30.24 | 84943.77 | 2809.45 2014-03-31 00:22:00 | 2810.18 | 2817.78 | 2810.18 | 2813.04 | 44.60 | 125481.22 | 2813.73 2014-03-31 00:23:00 | 2815.64 | 2817.80 | 2813.04 | 2813.04 | 53.59 | 150849.79 | 2815.04 2014-03-31 00:24:00 | 2813.49 | 2817.64 | 2813.49 | 2815.89 | 49.43 | 139192.54 | 2815.84 2014-03-31 00:25:00 | 2815.31 | 2817.62 | 2815.31 | 2817.00 | 16.13 | 45439.36 | 2816.55 2014-03-31 00:26:00 | 2817.62 | 2817.70 | 2816.85 | 2816.85 | 12.53 | 35307.00 | 2817.35 2014-03-31 00:27:00 | 2816.16 | 2816.70 | 2814.00 | 2814.00 | 59.53 | 167593.49 | 2815.42 2014-03-31 00:28:00 | 2815.00 | 2815.00 | 2813.08 | 2813.23 | 8.30 | 23358.90 | 2814.33 2014-03-31 00:29:00 | 2813.36 | 2813.91 | 2812.23 | 2812.61 | 15.60 | 43873.34 | 2813.11 2014-03-31 00:30:00 | 2811.94 | 2811.94 | 2810.00 | 2810.00 | 6.38 | 17930.72 | 2810.46 2014-03-31 00:31:00 | 2809.72 | 2809.73 | 2809.51 | 2809.51 | 4.88 | 13719.78 | 2809.70 2014-03-31 00:32:00 | 2809.53 | 2809.53 | 2808.28 | 2808.29 | 37.24 | 104599.93 | 2808.58 2014-03-31 00:33:00 | 2808.91 | 2811.32 | 2807.00 | 2809.47 | 35.57 | 99928.04 | 2809.49 2014-03-31 00:34:00 | 2809.43 | 2809.43 | 2807.28 | 2808.08 | 51.47 | 144514.92 | 2807.70 2014-03-31 00:35:00 | 2807.92 | 2807.92 | 2807.06 | 2807.14 | 1.95 | 5460.82 | 2807.62 2014-03-31 00:36:00 | 2807.14 | 2807.20 | 2807.00 | 2807.00 | 6.62 | 18591.67 | 2807.14 2014-03-31 00:37:00 | 2807.02 | 2809.98 | 2807.02 | 2809.98 | 30.54 | 85762.44 | 2808.11 2014-03-31 00:38:00 | 2809.98 | 2810.00 | 2808.39 | 2808.79 | 16.05 | 45080.26 | 2809.44 2014-03-31 00:39:00 | 2809.13 | 2810.00 | 2809.11 | 2809.34 | 4.35 | 12222.05 | 2809.67 2014-03-31 00:40:00 | 2809.31 | 2812.00 | 2809.31 | 2810.15 | 19.14 | 53778.86 | 2810.35 2014-03-31 00:41:00 | 2807.81 | 2809.41 | 2807.00 | 2807.00 | 40.34 | 113298.10 | 2808.58 2014-03-31 00:42:00 | 2807.00 | 2812.00 | 2807.00 | 2810.81 | 97.84 | 274772.88 | 2808.45 2014-03-31 00:43:00 | 2811.00 | 2812.00 | 2810.82 | 2811.20 | 9.20 | 25861.85 | 2811.68 2014-03-31 00:44:00 | 2812.00 | 2814.88 | 2812.00 | 2813.12 | 9.94 | 27963.94 | 2813.27 2014-03-31 00:45:00 | 2813.01 | 2813.15 | 2811.78 | 2812.97 | 37.37 | 105117.29 | 2812.73 2014-03-31 00:46:00 | 2812.98 | 2816.00 | 2811.89 | 2816.00 | 56.19 | 158069.89 | 2813.33 2014-03-31 00:47:00 | 2815.99 | 2818.00 | 2815.96 | 2818.00 | 47.96 | 135095.55 | 2816.66 2014-03-31 00:48:00 | 2818.00 | 2829.00 | 2818.00 | 2829.00 | 58.35 | 164684.76 | 2822.17 2014-03-31 00:49:00 | 2829.02 | 2850.00 | 2825.34 | 2828.08 | 102.34 | 290006.34 | 2833.64 2014-03-31 00:50:00 | 2829.83 | 2834.01 | 2819.67 | 2824.93 | 60.08 | 169906.39 | 2828.10 2014-03-31 00:51:00 | 2824.53 | 2829.00 | 2821.05 | 2822.80 | 40.70 | 114880.18 | 2822.96 2014-03-31 00:52:00 | 2822.83 | 2828.26 | 2822.05 | 2824.75 | 52.92 | 149518.38 | 2825.53 2014-03-31 00:53:00 | 2828.46 | 2838.00 | 2824.00 | 2826.00 | 23.97 | 67784.63 | 2827.89 2014-03-31 00:54:00 | 2827.29 | 2829.86 | 2825.91 | 2828.99 | 46.06 | 130271.73 | 2828.24 2014-03-31 00:55:00 | 2829.08 | 2836.72 | 2828.97 | 2830.04 | 43.14 | 122099.06 | 2830.23 2014-03-31 00:56:00 | 2836.19 | 2837.00 | 2830.00 | 2834.85 | 74.35 | 210656.83 | 2833.35 2014-03-31 00:57:00 | 2833.69 | 2835.86 | 2833.69 | 2835.86 | 31.08 | 88109.59 | 2835.11 2014-03-31 00:58:00 | 2835.80 | 2839.00 | 2835.78 | 2838.99 | 48.52 | 137669.92 | 2837.33 2014-03-31 00:59:00 | 2839.03 | 2839.98 | 2835.00 | 2839.44 | 54.49 | 154618.39 | 2837.66 2014-03-31 01:00:00 | 2839.05 | 2842.51 | 2838.97 | 2841.78 | 20.01 | 56847.40 | 2841.38 2014-03-31 01:01:00 | 2842.00 | 2842.51 | 2836.98 | 2836.98 | 80.60 | 228929.56 | 2840.18 2014-03-31 01:02:00 | 2836.96 | 2836.96 | 2826.46 | 2836.00 | 60.99 | 172749.07 | 2832.42 2014-03-31 01:03:00 | 2835.00 | 2836.00 | 2828.36 | 2834.00 | 32.92 | 93253.24 | 2832.55 2014-03-31 01:04:00 | 2834.00 | 2836.00 | 2830.62 | 2836.00 | 41.15 | 116554.66 | 2832.50 2014-03-31 01:05:00 | 2835.54 | 2840.00 | 2834.50 | 2840.00 | 43.15 | 122329.32 | 2835.31 2014-03-31 01:06:00 | 2840.00 | 2840.00 | 2836.53 | 2840.00 | 76.02 | 215776.26 | 2838.60 2014-03-31 01:07:00 | 2840.02 | 2843.00 | 2839.96 | 2843.00 | 93.92 | 266774.71 | 2840.57 2014-03-31 01:08:00 | 2843.00 | 2850.00 | 2842.00 | 2846.18 | 72.70 | 206926.41 | 2846.38 2014-03-31 01:09:00 | 2848.00 | 2851.21 | 2846.39 | 2851.21 | 92.71 | 264048.22 | 2848.17 2014-03-31 01:10:00 | 2851.95 | 2855.00 | 2851.00 | 2855.00 | 59.15 | 168783.32 | 2853.29 2014-03-31 01:11:00 | 2854.98 | 2873.00 | 2854.18 | 2860.00 | 65.48 | 187238.91 | 2859.48 2014-03-31 01:12:00 | 2861.00 | 2865.98 | 2854.00 | 2861.00 | 82.28 | 235407.59 | 2861.09 2014-03-31 01:13:00 | 2860.98 | 2863.73 | 2857.00 | 2857.22 | 185.40 | 530244.63 | 2859.94 2014-03-31 01:14:00 | 2857.00 | 2862.76 | 2857.00 | 2858.05 | 79.41 | 227144.91 | 2860.59 2014-03-31 01:15:00 | 2858.00 | 2861.81 | 2855.50 | 2860.00 | 116.98 | 334398.32 | 2858.57 2014-03-31 01:16:00 | 2861.90 | 2870.00 | 2859.04 | 2864.42 | 77.64 | 222277.16 | 2862.77 2014-03-31 01:17:00 | 2864.57 | 2869.69 | 2862.23 | 2863.15 | 66.62 | 190808.01 | 2864.25 2014-03-31 01:18:00 | 2864.47 | 2869.49 | 2857.62 | 2860.59 | 126.17 | 361318.67 | 2863.65 2014-03-31 01:19:00 | 2861.72 | 2870.00 | 2861.50 | 2864.91 | 82.68 | 236833.45 | 2864.60 2014-03-31 01:20:00 | 2864.00 | 2865.03 | 2863.00 | 2865.03 | 66.64 | 190848.59 | 2863.79 2014-03-31 01:21:00 | 2865.03 | 2866.68 | 2862.00 | 2865.02 | 102.14 | 292509.15 | 2863.75 2014-03-31 01:22:00 | 2865.00 | 2865.64 | 2858.51 | 2860.39 | 77.82 | 222743.42 | 2862.25 2014-03-31 01:23:00 | 2860.35 | 2865.00 | 2850.00 | 2854.91 | 121.85 | 348031.80 | 2856.25 2014-03-31 01:24:00 | 2854.71 | 2855.00 | 2850.00 | 2853.05 | 62.80 | 179189.57 | 2853.43 2014-03-31 01:25:00 | 2853.00 | 2853.02 | 2846.57 | 2847.52 | 36.07 | 102806.16 | 2850.11 2014-03-31 01:26:00 | 2847.52 | 2857.60 | 2845.35 | 2855.61 | 80.83 | 230484.88 | 2851.48 2014-03-31 01:27:00 | 2855.61 | 2856.81 | 2852.00 | 2852.72 | 89.09 | 254258.41 | 2853.92 2014-03-31 01:28:00 | 2852.72 | 2857.00 | 2850.02 | 2855.93 | 62.00 | 176834.26 | 2852.03 2014-03-31 01:29:00 | 2855.95 | 2860.00 | 2852.00 | 2858.69 | 90.57 | 258662.15 | 2855.94 2014-03-31 01:30:00 | 2858.69 | 2861.82 | 2858.69 | 2861.60 | 25.64 | 73322.84 | 2860.04 2014-03-31 01:31:00 | 2861.04 | 2865.00 | 2859.90 | 2861.45 | 115.11 | 329424.94 | 2861.73 2014-03-31 01:32:00 | 2862.00 | 2864.88 | 2861.41 | 2863.53 | 57.97 | 165961.47 | 2863.03 2014-03-31 01:33:00 | 2864.00 | 2864.87 | 2863.00 | 2864.12 | 58.53 | 167642.85 | 2864.07 2014-03-31 01:34:00 | 2864.76 | 2864.99 | 2860.00 | 2864.00 | 51.27 | 146783.87 | 2862.90 2014-03-31 01:35:00 | 2863.94 | 2864.85 | 2862.00 | 2864.80 | 24.31 | 69630.93 | 2864.17 2014-03-31 01:36:00 | 2864.04 | 2865.97 | 2864.04 | 2865.97 | 51.95 | 148840.44 | 2864.96 2014-03-31 01:37:00 | 2867.14 | 2870.00 | 2865.47 | 2867.00 | 40.96 | 117419.35 | 2867.03 2014-03-31 01:38:00 | 2867.60 | 2873.00 | 2866.41 | 2872.62 | 42.57 | 122073.44 | 2867.93 2014-03-31 01:39:00 | 2870.17 | 2878.88 | 2870.02 | 2870.58 | 40.06 | 115094.75 | 2873.13 2014-03-31 01:40:00 | 2870.98 | 2878.88 | 2870.43 | 2875.06 | 25.15 | 72286.82 | 2874.68 2014-03-31 01:41:00 | 2875.33 | 2880.00 | 2875.00 | 2880.00 | 46.66 | 134264.91 | 2877.45 2014-03-31 01:42:00 | 2879.98 | 2886.00 | 2879.98 | 2885.00 | 177.47 | 511648.63 | 2882.98 2014-03-31 01:43:00 | 2884.19 | 2884.95 | 2871.93 | 2874.62 | 64.35 | 185269.60 | 2879.27 2014-03-31 01:44:00 | 2874.09 | 2879.34 | 2872.58 | 2877.99 | 90.36 | 259926.94 | 2876.70 2014-03-31 01:45:00 | 2880.77 | 2883.36 | 2878.42 | 2881.15 | 51.01 | 146891.82 | 2879.78 2014-03-31 01:46:00 | 2881.17 | 2883.65 | 2880.00 | 2882.30 | 31.50 | 90806.92 | 2882.39 2014-03-31 01:47:00 | 2881.50 | 2888.00 | 2881.00 | 2885.64 | 60.73 | 175119.07 | 2883.81 2014-03-31 01:48:00 | 2887.49 | 2887.72 | 2881.58 | 2885.49 | 42.25 | 121889.53 | 2885.16 2014-03-31 01:49:00 | 2886.83 | 2895.00 | 2882.00 | 2893.44 | 87.69 | 253186.56 | 2887.29 2014-03-31 01:50:00 | 2894.88 | 2909.00 | 2892.62 | 2909.00 | 106.29 | 307890.83 | 2896.81 2014-03-31 01:51:00 | 2901.44 | 2910.00 | 2901.44 | 2904.23 | 98.32 | 285615.87 | 2904.93 2014-03-31 01:52:00 | 2904.84 | 2912.00 | 2897.84 | 2900.00 | 152.95 | 443953.04 | 2902.55 2014-03-31 01:53:00 | 2899.98 | 2899.98 | 2896.31 | 2898.96 | 124.61 | 361157.31 | 2898.42 2014-03-31 01:54:00 | 2899.94 | 2906.05 | 2898.96 | 2905.12 | 68.35 | 198413.28 | 2902.90 2014-03-31 01:55:00 | 2905.10 | 2908.94 | 2905.05 | 2907.98 | 94.09 | 273541.36 | 2907.11 2014-03-31 01:56:00 | 2907.04 | 2908.00 | 2898.10 | 2902.71 | 71.26 | 207040.14 | 2905.46 2014-03-31 01:57:00 | 2903.93 | 2904.81 | 2897.04 | 2900.48 | 89.77 | 260497.44 | 2901.96 2014-03-31 01:58:00 | 2900.02 | 2906.99 | 2900.00 | 2905.00 | 74.74 | 216976.71 | 2903.01 2014-03-31 01:59:00 | 2905.06 | 2908.00 | 2905.06 | 2905.51 | 34.31 | 99721.18 | 2906.81 2014-03-31 02:00:00 | 2904.24 | 2907.91 | 2903.87 | 2906.80 | 71.24 | 207033.93 | 2906.15 2014-03-31 02:01:00 | 2907.08 | 2909.02 | 2906.72 | 2909.00 | 53.71 | 156175.21 | 2907.75 2014-03-31 02:02:00 | 2908.75 | 2908.75 | 2901.01 | 2901.93 | 71.39 | 207286.05 | 2903.57 2014-03-31 02:03:00 | 2901.09 | 2901.18 | 2850.00 | 2885.79 | 166.84 | 481411.57 | 2885.50 2014-03-31 02:04:00 | 2885.79 | 2889.63 | 2866.00 | 2881.50 | 192.53 | 555028.68 | 2882.79 2014-03-31 02:05:00 | 2880.00 | 2882.62 | 2876.59 | 2878.00 | 128.34 | 369469.78 | 2878.81 2014-03-31 02:06:00 | 2877.42 | 2880.00 | 2871.28 | 2875.00 | 96.98 | 278834.08 | 2875.20 2014-03-31 02:07:00 | 2876.79 | 2883.27 | 2875.00 | 2883.04 | 68.55 | 197288.25 | 2877.98 2014-03-31 02:08:00 | 2883.00 | 2886.68 | 2883.00 | 2885.72 | 97.85 | 282235.55 | 2884.46 2014-03-31 02:09:00 | 2886.68 | 2889.68 | 2885.66 | 2886.71 | 127.82 | 369092.71 | 2887.67 2014-03-31 02:10:00 | 2886.60 | 2892.25 | 2886.60 | 2890.00 | 76.46 | 220968.78 | 2889.92 2014-03-31 02:11:00 | 2890.00 | 2890.00 | 2886.60 | 2888.05 | 51.55 | 148886.86 | 2888.09 2014-03-31 02:12:00 | 2888.08 | 2892.84 | 2888.08 | 2890.16 | 101.67 | 293912.43 | 2890.79 2014-03-31 02:13:00 | 2892.34 | 2899.10 | 2890.28 | 2896.04 | 57.02 | 165064.12 | 2894.90 2014-03-31 02:14:00 | 2895.99 | 2899.99 | 2895.99 | 2897.05 | 59.93 | 173682.36 | 2897.89 2014-03-31 02:15:00 | 2896.19 | 2909.00 | 2895.00 | 2906.98 | 57.30 | 166126.29 | 2899.44 2014-03-31 02:16:00 | 2901.99 | 2906.58 | 2901.99 | 2905.60 | 107.08 | 311064.01 | 2905.00 2014-03-31 02:17:00 | 2905.62 | 2908.00 | 2905.60 | 2905.72 | 66.94 | 194553.87 | 2906.48 2014-03-31 02:18:00 | 2905.72 | 2905.72 | 2901.00 | 2902.00 | 130.23 | 378044.97 | 2902.90 2014-03-31 02:19:00 | 2901.98 | 2902.00 | 2897.11 | 2897.11 | 84.17 | 244113.25 | 2900.24 2014-03-31 02:20:00 | 2897.08 | 2897.70 | 2890.20 | 2891.02 | 76.58 | 221642.70 | 2894.30 2014-03-31 02:21:00 | 2893.62 | 2893.62 | 2877.00 | 2882.89 | 149.00 | 430281.12 | 2887.85 2014-03-31 02:22:00 | 2884.37 | 2889.75 | 2877.00 | 2888.19 | 183.62 | 529405.00 | 2883.14 2014-03-31 02:23:00 | 2888.01 | 2893.00 | 2887.16 | 2892.19 | 123.25 | 356286.71 | 2890.81 2014-03-31 02:24:00 | 2891.30 | 2897.00 | 2891.19 | 2896.99 | 23.35 | 67557.51 | 2893.75 2014-03-31 02:25:00 | 2897.00 | 2897.29 | 2894.20 | 2895.23 | 127.59 | 369486.91 | 2895.87 2014-03-31 02:26:00 | 2895.82 | 2896.31 | 2893.40 | 2893.98 | 188.34 | 545220.40 | 2894.90 2014-03-31 02:27:00 | 2893.98 | 2893.98 | 2890.00 | 2890.00 | 35.87 | 103706.42 | 2890.85 2014-03-31 02:28:00 | 2890.00 | 2890.00 | 2885.63 | 2886.00 | 143.30 | 413677.59 | 2886.87 2014-03-31 02:29:00 | 2885.00 | 2885.93 | 2880.00 | 2882.35 | 161.99 | 466984.72 | 2882.78 2014-03-31 02:30:00 | 2882.24 | 2883.17 | 2870.00 | 2875.00 | 105.67 | 304033.67 | 2877.34 2014-03-31 02:31:00 | 2874.41 | 2874.86 | 2865.96 | 2868.52 | 195.14 | 560273.45 | 2871.15 2014-03-31 02:32:00 | 2868.33 | 2872.79 | 2868.33 | 2872.79 | 127.71 | 366726.83 | 2871.56 2014-03-31 02:33:00 | 2872.79 | 2876.98 | 2872.76 | 2876.85 | 85.46 | 245662.95 | 2874.73 2014-03-31 02:34:00 | 2876.85 | 2877.07 | 2870.33 | 2873.16 | 67.56 | 194107.52 | 2873.24 2014-03-31 02:35:00 | 2872.82 | 2873.95 | 2870.00 | 2871.76 | 184.41 | 529524.08 | 2871.42 2014-03-31 02:36:00 | 2871.72 | 2876.46 | 2871.04 | 2876.37 | 89.01 | 255792.63 | 2873.85 2014-03-31 02:37:00 | 2876.77 | 2882.36 | 2876.77 | 2882.08 | 101.01 | 290867.08 | 2879.56 2014-03-31 02:38:00 | 2882.39 | 2890.00 | 2882.10 | 2884.88 | 178.17 | 514022.45 | 2885.06 2014-03-31 02:39:00 | 2884.88 | 2884.88 | 2882.04 | 2883.60 | 48.99 | 141283.34 | 2883.80 2014-03-31 02:40:00 | 2883.11 | 2884.73 | 2877.15 | 2878.23 | 176.83 | 509365.90 | 2880.61 2014-03-31 02:41:00 | 2879.09 | 2881.23 | 2873.46 | 2875.75 | 190.46 | 548071.68 | 2877.59 2014-03-31 02:42:00 | 2878.28 | 2878.98 | 2875.00 | 2878.44 | 212.54 | 611452.67 | 2876.91 2014-03-31 02:43:00 | 2878.44 | 2878.44 | 2876.00 | 2876.09 | 22.68 | 65259.88 | 2877.42 2014-03-31 02:44:00 | 2876.98 | 2876.98 | 2871.76 | 2872.48 | 119.91 | 344582.56 | 2873.65 2014-03-31 02:45:00 | 2873.50 | 2874.57 | 2869.68 | 2872.68 | 187.20 | 537738.68 | 2872.58 2014-03-31 02:46:00 | 2871.18 | 2871.21 | 2864.51 | 2864.57 | 69.75 | 199969.98 | 2867.16 2014-03-31 02:47:00 | 2864.57 | 2866.74 | 2862.35 | 2865.82 | 150.03 | 429644.53 | 2863.67 2014-03-31 02:48:00 | 2865.82 | 2873.98 | 2865.82 | 2871.75 | 153.22 | 439751.89 | 2869.99 2014-03-31 02:49:00 | 2870.22 | 2871.66 | 2863.76 | 2869.16 | 133.52 | 383059.58 | 2868.89 2014-03-31 02:50:00 | 2867.77 | 2869.99 | 2865.00 | 2868.65 | 143.82 | 412457.89 | 2867.84 2014-03-31 02:51:00 | 2868.86 | 2875.77 | 2866.12 | 2867.26 | 113.99 | 326930.98 | 2868.17 2014-03-31 02:52:00 | 2868.00 | 2876.18 | 2867.98 | 2871.98 | 177.77 | 510748.65 | 2873.04 2014-03-31 02:53:00 | 2871.67 | 2872.18 | 2869.10 | 2871.00 | 105.75 | 303551.86 | 2870.55 2014-03-31 02:54:00 | 2871.00 | 2871.00 | 2869.30 | 2870.02 | 43.32 | 124340.05 | 2870.00 2014-03-31 02:55:00 | 2870.02 | 2874.00 | 2870.02 | 2874.00 | 191.43 | 549885.19 | 2872.57 2014-03-31 02:56:00 | 2872.96 | 2878.57 | 2872.51 | 2877.64 | 166.01 | 477397.43 | 2875.65 2014-03-31 02:57:00 | 2877.02 | 2882.99 | 2877.02 | 2882.78 | 123.03 | 354364.36 | 2880.21 2014-03-31 02:58:00 | 2882.78 | 2887.98 | 2882.00 | 2884.32 | 77.57 | 223773.14 | 2884.90 2014-03-31 02:59:00 | 2886.88 | 2888.57 | 2885.18 | 2887.48 | 118.96 | 343380.03 | 2886.61 2014-03-31 03:00:00 | 2889.65 | 2889.99 | 2888.00 | 2888.01 | 132.58 | 383027.89 | 2889.12 2014-03-31 03:01:00 | 2887.99 | 2887.99 | 2873.08 | 2878.50 | 166.79 | 480418.30 | 2880.41 2014-03-31 03:02:00 | 2877.70 | 2877.86 | 2871.03 | 2874.42 | 104.42 | 300194.84 | 2874.99 2014-03-31 03:03:00 | 2875.36 | 2879.59 | 2870.00 | 2876.98 | 201.53 | 579488.35 | 2875.52 2014-03-31 03:04:00 | 2876.36 | 2876.98 | 2873.00 | 2873.07 | 131.81 | 379042.79 | 2875.63 2014-03-31 03:05:00 | 2873.00 | 2875.06 | 2870.80 | 2873.14 | 82.32 | 236490.88 | 2872.93 2014-03-31 03:06:00 | 2874.29 | 2875.00 | 2871.89 | 2873.37 | 44.84 | 128862.24 | 2873.63 2014-03-31 03:07:00 | 2871.15 | 2879.84 | 2870.48 | 2879.00 | 116.57 | 335041.58 | 2874.19 2014-03-31 03:08:00 | 2878.70 | 2880.00 | 2875.00 | 2880.00 | 135.93 | 391135.14 | 2877.47 2014-03-31 03:09:00 | 2878.02 | 2880.00 | 2875.00 | 2878.74 | 139.46 | 401459.35 | 2878.63 2014-03-31 03:10:00 | 2879.53 | 2885.00 | 2878.72 | 2884.74 | 108.42 | 312464.21 | 2881.98 2014-03-31 03:11:00 | 2883.89 | 2886.30 | 2880.54 | 2881.92 | 97.30 | 280595.39 | 2883.85 2014-03-31 03:12:00 | 2881.41 | 2885.00 | 2881.41 | 2883.84 | 167.59 | 483295.63 | 2883.87 2014-03-31 03:13:00 | 2885.00 | 2890.00 | 2884.81 | 2889.53 | 168.44 | 486535.59 | 2888.43 2014-03-31 03:14:00 | 2889.99 | 2901.00 | 2889.49 | 2900.04 | 199.21 | 577012.09 | 2896.57 2014-03-31 03:15:00 | 2900.04 | 2900.04 | 2892.67 | 2896.49 | 126.75 | 367335.84 | 2898.18 2014-03-31 03:16:00 | 2894.77 | 2900.00 | 2893.92 | 2895.40 | 146.25 | 423667.78 | 2896.97 2014-03-31 03:17:00 | 2897.30 | 2897.96 | 2889.98 | 2890.00 | 129.40 | 374449.30 | 2893.82 2014-03-31 03:18:00 | 2889.93 | 2893.01 | 2889.51 | 2890.76 | 111.97 | 323699.50 | 2891.03 2014-03-31 03:19:00 | 2891.94 | 2900.00 | 2891.13 | 2895.04 | 168.22 | 487064.13 | 2895.38 2014-03-31 03:20:00 | 2895.45 | 2904.93 | 2895.45 | 2904.93 | 142.59 | 413328.69 | 2898.78 2014-03-31 03:21:00 | 2904.66 | 2905.57 | 2901.24 | 2904.69 | 139.46 | 404987.59 | 2903.95 2014-03-31 03:22:00 | 2903.93 | 2904.42 | 2901.02 | 2901.95 | 148.68 | 431507.78 | 2902.26 2014-03-31 03:23:00 | 2902.93 | 2902.97 | 2894.10 | 2894.13 | 169.57 | 491628.31 | 2899.23 2014-03-31 03:24:00 | 2890.96 | 2896.69 | 2890.00 | 2894.04 | 93.45 | 270469.47 | 2894.15 2014-03-31 03:25:00 | 2893.32 | 2897.00 | 2891.98 | 2892.00 | 134.12 | 388148.64 | 2894.10 2014-03-31 03:26:00 | 2892.00 | 2896.64 | 2892.00 | 2895.73 | 155.40 | 449855.46 | 2894.77 2014-03-31 03:27:00 | 2895.14 | 2895.72 | 2890.00 | 2890.69 | 181.33 | 524591.89 | 2892.98 2014-03-31 03:28:00 | 2890.27 | 2892.73 | 2889.00 | 2889.00 | 110.05 | 318078.97 | 2890.39 2014-03-31 03:29:00 | 2888.98 | 2888.98 | 2883.97 | 2887.91 | 109.20 | 315274.60 | 2887.18 2014-03-31 03:30:00 | 2888.00 | 2888.07 | 2885.00 | 2888.00 | 202.99 | 585956.16 | 2886.70 2014-03-31 03:31:00 | 2887.64 | 2887.66 | 2882.26 | 2882.39 | 156.28 | 450908.14 | 2885.35 2014-03-31 03:32:00 | 2882.39 | 2885.70 | 2882.02 | 2883.00 | 82.92 | 239090.03 | 2883.28 2014-03-31 03:33:00 | 2883.15 | 2887.66 | 2880.23 | 2881.86 | 146.19 | 421673.28 | 2884.42 2014-03-31 03:34:00 | 2881.44 | 2881.89 | 2876.73 | 2877.71 | 100.90 | 290542.78 | 2879.57 2014-03-31 03:35:00 | 2877.00 | 2880.00 | 2876.28 | 2880.00 | 77.10 | 221942.66 | 2878.78 2014-03-31 03:36:00 | 2880.00 | 2887.00 | 2879.62 | 2882.04 | 161.85 | 466731.72 | 2883.77 2014-03-31 03:37:00 | 2881.89 | 2885.00 | 2881.44 | 2883.00 | 88.35 | 254710.58 | 2882.94 2014-03-31 03:38:00 | 2883.00 | 2886.67 | 2881.66 | 2886.67 | 85.98 | 247853.81 | 2882.79 2014-03-31 03:39:00 | 2885.67 | 2887.76 | 2881.70 | 2882.67 | 149.58 | 431444.42 | 2884.43 2014-03-31 03:40:00 | 2882.47 | 2883.89 | 2879.24 | 2880.64 | 143.89 | 414609.33 | 2881.47 2014-03-31 03:41:00 | 2880.95 | 2884.91 | 2880.46 | 2884.22 | 184.62 | 532208.29 | 2882.77 2014-03-31 03:42:00 | 2884.15 | 2885.50 | 2883.00 | 2884.12 | 125.65 | 362382.62 | 2884.06 2014-03-31 03:43:00 | 2885.23 | 2885.23 | 2881.79 | 2881.99 | 58.62 | 169039.24 | 2883.50 2014-03-31 03:44:00 | 2881.99 | 2881.99 | 2880.00 | 2880.00 | 45.02 | 129695.06 | 2880.70 2014-03-31 03:45:00 | 2880.00 | 2880.67 | 2879.28 | 2879.82 | 39.65 | 114192.86 | 2880.02 2014-03-31 03:46:00 | 2879.82 | 2879.84 | 2878.53 | 2878.54 | 19.80 | 57025.74 | 2879.51 2014-03-31 03:47:00 | 2879.11 | 2879.11 | 2876.07 | 2877.45 | 77.81 | 223958.46 | 2878.16 2014-03-31 03:48:00 | 2878.04 | 2880.39 | 2876.33 | 2879.87 | 183.58 | 528433.46 | 2878.55 2014-03-31 03:49:00 | 2879.51 | 2879.51 | 2877.79 | 2878.66 | 46.42 | 133612.10 | 2878.58 2014-03-31 03:50:00 | 2878.53 | 2885.00 | 2878.53 | 2881.24 | 41.94 | 120826.15 | 2880.79 2014-03-31 03:51:00 | 2882.97 | 2884.99 | 2880.84 | 2880.84 | 78.01 | 224933.36 | 2883.54 2014-03-31 03:52:00 | 2880.67 | 2880.67 | 2875.00 | 2875.13 | 148.84 | 428325.80 | 2877.82 2014-03-31 03:53:00 | 2877.41 | 2877.41 | 2873.47 | 2873.85 | 199.31 | 573092.43 | 2875.44 2014-03-31 03:54:00 | 2873.48 | 2873.86 | 2870.00 | 2870.85 | 83.10 | 238708.14 | 2872.44 2014-03-31 03:55:00 | 2870.00 | 2870.54 | 2868.67 | 2869.29 | 11.80 | 33854.72 | 2869.77 2014-03-31 03:56:00 | 2866.76 | 2872.18 | 2859.13 | 2862.23 | 249.54 | 715038.68 | 2865.38 2014-03-31 03:57:00 | 2865.68 | 2869.95 | 2850.00 | 2859.00 | 146.48 | 419009.43 | 2860.56 2014-03-31 03:58:00 | 2859.00 | 2863.99 | 2820.00 | 2841.19 | 293.45 | 836574.38 | 2850.85 2014-03-31 03:59:00 | 2853.00 | 2863.72 | 2810.01 | 2827.15 | 282.74 | 799106.28 | 2826.28 2014-03-31 04:00:00 | 2822.59 | 2844.88 | 2820.00 | 2822.13 | 143.85 | 406782.78 | 2827.83 2014-03-31 04:01:00 | 2822.13 | 2823.54 | 2811.00 | 2811.00 | 354.59 | 998434.88 | 2815.74 2014-03-31 04:02:00 | 2811.00 | 2811.00 | 2788.00 | 2795.13 | 243.85 | 682957.26 | 2800.68 2014-03-31 04:03:00 | 2799.94 | 2799.94 | 2723.00 | 2725.29 | 214.56 | 592023.33 | 2759.26 2014-03-31 04:04:00 | 2721.78 | 2750.28 | 2700.00 | 2722.35 | 352.13 | 955231.33 | 2712.72 2014-03-31 04:05:00 | 2713.35 | 2750.28 | 2700.00 | 2727.97 | 211.99 | 575520.02 | 2714.86 2014-03-31 04:06:00 | 2745.05 | 2799.96 | 2722.53 | 2745.72 | 212.50 | 585578.84 | 2755.70 2014-03-31 04:07:00 | 2744.13 | 2747.01 | 2700.00 | 2712.94 | 243.92 | 662406.30 | 2715.71 2014-03-31 04:08:00 | 2718.96 | 2747.01 | 2703.00 | 2726.72 | 260.47 | 710288.03 | 2726.93 2014-03-31 04:09:00 | 2720.96 | 2747.01 | 2718.98 | 2736.26 | 235.60 | 643459.13 | 2731.10 2014-03-31 04:10:00 | 2730.03 | 2745.00 | 2711.00 | 2739.99 | 214.54 | 586700.28 | 2734.64 2014-03-31 04:11:00 | 2739.99 | 2739.99 | 2721.00 | 2721.00 | 156.12 | 426606.73 | 2732.64 2014-03-31 04:12:00 | 2720.97 | 2721.03 | 2714.60 | 2714.95 | 91.36 | 248446.30 | 2719.42 2014-03-31 04:13:00 | 2712.10 | 2719.38 | 2700.00 | 2710.33 | 271.39 | 734892.23 | 2707.89 2014-03-31 04:14:00 | 2700.10 | 2715.88 | 2675.01 | 2708.18 | 349.03 | 941768.24 | 2698.28 2014-03-31 04:15:00 | 2708.21 | 2720.00 | 2671.00 | 2708.34 | 237.56 | 641951.41 | 2702.27 2014-03-31 04:16:00 | 2709.98 | 2721.00 | 2701.00 | 2718.99 | 311.71 | 845995.26 | 2714.05 2014-03-31 04:17:00 | 2718.99 | 2720.02 | 2710.00 | 2711.43 | 113.96 | 309517.27 | 2715.92 2014-03-31 04:18:00 | 2713.06 | 2715.00 | 2703.50 | 2707.05 | 113.77 | 308373.25 | 2710.45 2014-03-31 04:19:00 | 2703.55 | 2706.72 | 2690.82 | 2697.80 | 264.97 | 715389.70 | 2699.85 2014-03-31 04:20:00 | 2697.62 | 2700.00 | 2668.00 | 2682.58 | 290.48 | 780437.56 | 2686.74 2014-03-31 04:21:00 | 2682.14 | 2687.32 | 2668.00 | 2684.94 | 163.74 | 438168.56 | 2676.03 2014-03-31 04:22:00 | 2688.13 | 2695.77 | 2674.74 | 2695.75 | 236.78 | 636893.61 | 2689.78 2014-03-31 04:23:00 | 2696.04 | 2703.03 | 2696.04 | 2702.29 | 231.69 | 625845.60 | 2701.18 2014-03-31 04:24:00 | 2695.54 | 2711.18 | 2695.54 | 2699.00 | 282.67 | 763398.03 | 2700.70 2014-03-31 04:25:00 | 2698.00 | 2707.30 | 2697.00 | 2707.30 | 237.03 | 639819.42 | 2699.27 2014-03-31 04:26:00 | 2707.92 | 2730.00 | 2700.08 | 2724.98 | 210.68 | 571999.31 | 2715.03 2014-03-31 04:27:00 | 2729.86 | 2748.00 | 2725.01 | 2741.46 | 183.70 | 503072.16 | 2738.49 2014-03-31 04:28:00 | 2742.88 | 2746.60 | 2732.98 | 2732.98 | 267.57 | 732895.45 | 2739.09 2014-03-31 04:29:00 | 2733.00 | 2739.00 | 2720.00 | 2727.63 | 230.65 | 628911.27 | 2726.66 2014-03-31 04:30:00 | 2727.63 | 2755.00 | 2724.43 | 2739.44 | 245.05 | 671513.11 | 2740.34 2014-03-31 04:31:00 | 2735.84 | 2780.57 | 2735.84 | 2750.92 | 107.46 | 295433.12 | 2749.26 2014-03-31 04:32:00 | 2752.50 | 2754.88 | 2747.93 | 2751.54 | 146.87 | 404171.46 | 2751.90 2014-03-31 04:33:00 | 2746.89 | 2747.38 | 2740.00 | 2743.52 | 128.76 | 353123.43 | 2742.47 2014-03-31 04:34:00 | 2742.03 | 2747.00 | 2740.00 | 2746.42 | 76.93 | 210891.70 | 2741.42 2014-03-31 04:35:00 | 2747.44 | 2755.07 | 2746.27 | 2750.50 | 61.76 | 169804.83 | 2749.30 2014-03-31 04:36:00 | 2750.00 | 2789.35 | 2745.00 | 2754.98 | 140.41 | 387385.21 | 2758.90 2014-03-31 04:37:00 | 2753.94 | 2760.38 | 2753.94 | 2760.04 | 124.59 | 343445.09 | 2756.60 2014-03-31 04:38:00 | 2760.06 | 2770.00 | 2760.00 | 2765.00 | 189.89 | 524958.08 | 2764.61 2014-03-31 04:39:00 | 2764.64 | 2769.00 | 2760.00 | 2762.30 | 185.34 | 512154.91 | 2763.34 2014-03-31 04:40:00 | 2760.04 | 2762.87 | 2751.09 | 2759.91 | 120.43 | 332138.79 | 2758.03 2014-03-31 04:41:00 | 2755.92 | 2761.00 | 2752.02 | 2752.02 | 113.73 | 313609.73 | 2757.49 2014-03-31 04:42:00 | 2752.05 | 2753.60 | 2710.00 | 2739.98 | 197.64 | 541085.97 | 2737.75 2014-03-31 04:43:00 | 2733.00 | 2736.04 | 2727.04 | 2735.18 | 131.00 | 357786.24 | 2731.26 2014-03-31 04:44:00 | 2735.36 | 2756.32 | 2735.36 | 2744.78 | 152.45 | 418105.48 | 2742.54 2014-03-31 04:45:00 | 2745.05 | 2746.00 | 2736.23 | 2736.91 | 91.49 | 250792.28 | 2741.17 2014-03-31 04:46:00 | 2740.98 | 2741.00 | 2735.14 | 2737.89 | 98.84 | 270636.50 | 2738.07 2014-03-31 04:47:00 | 2737.89 | 2738.69 | 2711.00 | 2719.84 | 161.70 | 440755.54 | 2725.73 2014-03-31 04:48:00 | 2719.76 | 2750.00 | 2710.83 | 2726.76 | 141.12 | 384698.82 | 2726.10 2014-03-31 04:49:00 | 2727.57 | 2727.57 | 2719.51 | 2720.00 | 169.75 | 461963.55 | 2721.37 2014-03-31 04:50:00 | 2717.41 | 2719.93 | 2712.81 | 2716.46 | 106.21 | 288520.16 | 2716.43 2014-03-31 04:51:00 | 2712.00 | 2716.40 | 2705.00 | 2705.04 | 101.84 | 275977.30 | 2709.83 2014-03-31 04:52:00 | 2705.04 | 2705.04 | 2690.00 | 2704.85 | 191.55 | 517411.80 | 2701.20 2014-03-31 04:53:00 | 2705.04 | 2716.82 | 2705.04 | 2714.00 | 121.22 | 328725.29 | 2711.81 2014-03-31 04:54:00 | 2716.82 | 2740.00 | 2714.00 | 2731.98 | 119.08 | 324636.89 | 2726.21 2014-03-31 04:55:00 | 2729.43 | 2734.20 | 2720.01 | 2721.26 | 92.30 | 252004.57 | 2730.37 2014-03-31 04:56:00 | 2722.85 | 2733.82 | 2721.00 | 2733.82 | 58.24 | 158700.74 | 2725.08 2014-03-31 04:57:00 | 2730.82 | 2733.00 | 2730.00 | 2730.00 | 105.12 | 287042.50 | 2730.67 2014-03-31 04:58:00 | 2730.00 | 2730.94 | 2726.36 | 2730.71 | 135.87 | 370820.75 | 2729.27 2014-03-31 04:59:00 | 2730.73 | 2734.04 | 2730.00 | 2730.00 | 27.94 | 76296.22 | 2731.01 2014-03-31 05:00:00 | 2730.00 | 2734.20 | 2730.00 | 2730.29 | 77.66 | 212169.58 | 2731.93 2014-03-31 05:01:00 | 2730.72 | 2732.86 | 2724.20 | 2730.00 | 73.95 | 201887.11 | 2729.94 2014-03-31 05:02:00 | 2730.00 | 2730.00 | 2720.78 | 2720.78 | 99.91 | 272381.57 | 2726.27 2014-03-31 05:03:00 | 2723.95 | 2730.31 | 2720.15 | 2730.04 | 111.08 | 302706.71 | 2725.10 2014-03-31 05:04:00 | 2732.85 | 2735.35 | 2728.00 | 2728.60 | 167.85 | 458626.84 | 2732.31 2014-03-31 05:05:00 | 2728.57 | 2728.60 | 2720.12 | 2720.50 | 54.30 | 148000.90 | 2725.82 2014-03-31 05:06:00 | 2724.88 | 2727.44 | 2717.65 | 2727.14 | 90.92 | 247534.88 | 2722.59 2014-03-31 05:07:00 | 2726.53 | 2728.00 | 2725.00 | 2725.02 | 98.36 | 268096.79 | 2725.75 2014-03-31 05:08:00 | 2725.58 | 2726.66 | 2724.96 | 2725.10 | 79.93 | 217837.81 | 2725.39 2014-03-31 05:09:00 | 2725.10 | 2729.86 | 2725.02 | 2725.02 | 86.51 | 235844.25 | 2726.37 2014-03-31 05:10:00 | 2724.37 | 2725.24 | 2720.78 | 2722.56 | 76.63 | 208696.78 | 2723.51 2014-03-31 05:11:00 | 2721.34 | 2721.34 | 2713.95 | 2713.95 | 93.71 | 254826.91 | 2719.31 2014-03-31 05:12:00 | 2715.46 | 2717.17 | 2713.00 | 2713.95 | 84.70 | 229952.98 | 2714.78 2014-03-31 05:13:00 | 2713.95 | 2717.32 | 2710.86 | 2712.84 | 43.38 | 117729.85 | 2713.67 2014-03-31 05:14:00 | 2712.62 | 2713.00 | 2703.46 | 2703.59 | 87.67 | 237273.06 | 2706.56 2014-03-31 05:15:00 | 2703.54 | 2713.24 | 2703.16 | 2713.24 | 48.53 | 131354.44 | 2706.50 2014-03-31 05:16:00 | 2715.00 | 2725.00 | 2710.94 | 2724.81 | 77.35 | 210430.24 | 2720.60 2014-03-31 05:17:00 | 2724.71 | 2727.00 | 2706.02 | 2719.01 | 95.22 | 258909.11 | 2719.03 2014-03-31 05:18:00 | 2717.99 | 2726.00 | 2717.99 | 2724.46 | 72.07 | 196215.48 | 2722.42 2014-03-31 05:19:00 | 2726.00 | 2726.00 | 2719.01 | 2721.73 | 67.43 | 183647.96 | 2723.37 2014-03-31 05:20:00 | 2720.75 | 2723.96 | 2720.14 | 2721.87 | 50.28 | 136870.88 | 2722.07 2014-03-31 05:21:00 | 2721.85 | 2721.87 | 2720.00 | 2720.02 | 49.35 | 134293.04 | 2721.24 2014-03-31 05:22:00 | 2720.02 | 2726.06 | 2718.69 | 2726.06 | 67.22 | 182990.95 | 2722.31 2014-03-31 05:23:00 | 2726.00 | 2731.00 | 2726.00 | 2729.25 | 54.30 | 148155.19 | 2728.51 2014-03-31 05:24:00 | 2731.00 | 2736.99 | 2727.76 | 2731.96 | 131.61 | 359386.50 | 2730.78 2014-03-31 05:25:00 | 2730.02 | 2732.17 | 2728.46 | 2729.95 | 74.05 | 202167.84 | 2730.15 2014-03-31 05:26:00 | 2730.84 | 2731.00 | 2727.76 | 2730.00 | 37.67 | 102847.32 | 2730.51 2014-03-31 05:27:00 | 2729.67 | 2730.80 | 2727.81 | 2730.00 | 53.04 | 144800.41 | 2729.82 2014-03-31 05:28:00 | 2729.52 | 2736.37 | 2728.42 | 2732.37 | 97.37 | 265956.50 | 2731.49 2014-03-31 05:29:00 | 2733.38 | 2736.97 | 2729.97 | 2731.04 | 63.60 | 173760.92 | 2732.00 2014-03-31 05:30:00 | 2732.28 | 2736.99 | 2731.04 | 2735.61 | 40.05 | 109514.63 | 2734.45 2014-03-31 05:31:00 | 2736.86 | 2739.58 | 2735.19 | 2737.72 | 55.30 | 151337.56 | 2736.62 2014-03-31 05:32:00 | 2737.60 | 2748.07 | 2735.30 | 2746.03 | 105.92 | 290484.29 | 2742.54 2014-03-31 05:33:00 | 2747.51 | 2749.00 | 2734.00 | 2736.20 | 115.33 | 316830.05 | 2747.09 2014-03-31 05:34:00 | 2745.98 | 2754.00 | 2745.05 | 2751.00 | 98.25 | 270103.37 | 2749.20 2014-03-31 05:35:00 | 2751.00 | 2755.00 | 2743.55 | 2747.70 | 130.99 | 360171.22 | 2749.63 2014-03-31 05:36:00 | 2748.96 | 2766.00 | 2748.96 | 2762.02 | 121.29 | 334920.54 | 2761.37 2014-03-31 05:37:00 | 2762.06 | 2763.83 | 2749.39 | 2760.63 | 102.54 | 283032.47 | 2760.11 2014-03-31 05:38:00 | 2760.64 | 2765.00 | 2754.75 | 2764.82 | 113.00 | 312007.47 | 2761.15 2014-03-31 05:39:00 | 2766.00 | 2774.88 | 2765.00 | 2770.03 | 91.07 | 252170.92 | 2769.07 2014-03-31 05:40:00 | 2770.17 | 2776.00 | 2750.00 | 2750.62 | 119.60 | 330684.03 | 2764.89 2014-03-31 05:41:00 | 2753.73 | 2759.10 | 2743.02 | 2746.05 | 94.28 | 259496.47 | 2752.43 2014-03-31 05:42:00 | 2749.03 | 2753.00 | 2736.00 | 2738.91 | 143.29 | 393096.22 | 2743.38 2014-03-31 05:43:00 | 2738.00 | 2747.99 | 2737.83 | 2747.65 | 102.76 | 281868.55 | 2742.95 2014-03-31 05:44:00 | 2745.00 | 2747.56 | 2741.00 | 2742.71 | 53.22 | 146069.56 | 2744.58 2014-03-31 05:45:00 | 2741.00 | 2741.74 | 2727.80 | 2728.90 | 67.22 | 183768.96 | 2733.68 2014-03-31 05:46:00 | 2727.86 | 2738.01 | 2727.76 | 2738.01 | 96.36 | 262994.83 | 2729.41 2014-03-31 05:47:00 | 2738.07 | 2740.24 | 2730.10 | 2735.50 | 54.26 | 148541.77 | 2737.69 2014-03-31 05:48:00 | 2737.71 | 2742.45 | 2736.18 | 2742.04 | 57.44 | 157331.60 | 2739.06 2014-03-31 05:49:00 | 2742.21 | 2745.70 | 2737.28 | 2740.39 | 86.80 | 238050.33 | 2742.52 2014-03-31 05:50:00 | 2740.39 | 2745.05 | 2740.39 | 2743.43 | 93.34 | 256103.31 | 2743.80 2014-03-31 05:51:00 | 2742.63 | 2745.18 | 2740.05 | 2742.55 | 47.67 | 130743.94 | 2742.92 2014-03-31 05:52:00 | 2742.45 | 2743.99 | 2735.00 | 2739.00 | 134.47 | 368574.50 | 2741.02 2014-03-31 05:53:00 | 2738.72 | 2741.70 | 2735.61 | 2741.59 | 102.78 | 281553.44 | 2739.43 2014-03-31 05:54:00 | 2744.00 | 2745.03 | 2741.61 | 2744.00 | 64.55 | 177112.13 | 2743.75 2014-03-31 05:55:00 | 2743.50 | 2744.00 | 2737.00 | 2738.36 | 85.90 | 235486.72 | 2741.47 2014-03-31 05:56:00 | 2737.00 | 2739.64 | 2737.00 | 2738.00 | 68.32 | 187090.62 | 2738.29 2014-03-31 05:57:00 | 2737.03 | 2740.00 | 2735.00 | 2740.00 | 98.29 | 269066.78 | 2737.42 2014-03-31 05:58:00 | 2739.81 | 2739.89 | 2736.73 | 2738.05 | 124.09 | 339777.95 | 2738.14 2014-03-31 05:59:00 | 2737.46 | 2738.83 | 2732.00 | 2735.00 | 46.30 | 126656.26 | 2735.50 2014-03-31 06:00:00 | 2735.78 | 2739.00 | 2735.00 | 2736.01 | 44.89 | 122839.96 | 2736.77 2014-03-31 06:01:00 | 2738.66 | 2738.86 | 2730.98 | 2731.00 | 124.92 | 341631.64 | 2734.80 2014-03-31 06:02:00 | 2730.95 | 2730.95 | 2719.96 | 2725.80 | 150.06 | 408993.10 | 2725.51 2014-03-31 06:03:00 | 2726.34 | 2726.34 | 2713.86 | 2719.23 | 196.89 | 535764.34 | 2721.20 2014-03-31 06:04:00 | 2715.38 | 2719.23 | 2711.85 | 2712.94 | 171.09 | 464480.89 | 2714.77 2014-03-31 06:05:00 | 2712.94 | 2723.84 | 2711.65 | 2720.63 | 178.88 | 486002.10 | 2716.95 2014-03-31 06:06:00 | 2721.02 | 2727.58 | 2715.89 | 2715.89 | 130.62 | 355318.53 | 2720.16 2014-03-31 06:07:00 | 2716.01 | 2718.00 | 2715.73 | 2717.16 | 70.75 | 192245.25 | 2717.13 2014-03-31 06:08:00 | 2717.18 | 2722.91 | 2715.13 | 2716.95 | 135.06 | 367354.78 | 2719.90 2014-03-31 06:09:00 | 2715.58 | 2718.49 | 2715.13 | 2717.27 | 134.51 | 365439.20 | 2716.78 2014-03-31 06:10:00 | 2716.56 | 2723.93 | 2715.13 | 2717.68 | 163.79 | 445284.82 | 2718.55 2014-03-31 06:11:00 | 2717.04 | 2719.63 | 2711.56 | 2714.96 | 184.50 | 501015.02 | 2715.54 2014-03-31 06:12:00 | 2714.33 | 2714.96 | 2706.26 | 2708.98 | 117.63 | 319125.71 | 2712.87 2014-03-31 06:13:00 | 2708.49 | 2708.49 | 2703.00 | 2703.45 | 214.48 | 580055.20 | 2704.54 2014-03-31 06:14:00 | 2703.00 | 2705.63 | 2702.10 | 2704.56 | 102.44 | 276930.65 | 2703.24 2014-03-31 06:15:00 | 2704.93 | 2714.00 | 2704.93 | 2713.98 | 28.13 | 76175.91 | 2708.19 2014-03-31 06:16:00 | 2713.77 | 2716.23 | 2710.00 | 2713.71 | 171.86 | 466231.45 | 2712.81 2014-03-31 06:17:00 | 2712.27 | 2715.00 | 2710.18 | 2714.98 | 145.88 | 395779.41 | 2712.97 2014-03-31 06:18:00 | 2713.87 | 2717.90 | 2713.00 | 2714.17 | 248.92 | 675736.71 | 2714.63 2014-03-31 06:19:00 | 2714.87 | 2715.00 | 2710.00 | 2713.65 | 119.46 | 323964.82 | 2711.82 2014-03-31 06:20:00 | 2711.58 | 2713.30 | 2707.41 | 2709.38 | 129.98 | 352341.98 | 2710.72 2014-03-31 06:21:00 | 2709.14 | 2709.38 | 2705.91 | 2707.12 | 48.61 | 131584.61 | 2707.11 2014-03-31 06:22:00 | 2707.00 | 2708.46 | 2703.86 | 2703.86 | 29.01 | 78518.63 | 2706.23 2014-03-31 06:23:00 | 2703.68 | 2707.00 | 2703.23 | 2706.88 | 82.51 | 223182.00 | 2705.01 2014-03-31 06:24:00 | 2706.86 | 2709.34 | 2703.97 | 2709.23 | 100.60 | 272258.82 | 2706.38 2014-03-31 06:25:00 | 2709.33 | 2709.33 | 2707.00 | 2708.20 | 91.19 | 246948.56 | 2707.95 2014-03-31 06:26:00 | 2708.04 | 2712.69 | 2708.00 | 2711.86 | 109.75 | 297394.68 | 2709.70 2014-03-31 06:27:00 | 2710.12 | 2712.26 | 2708.09 | 2708.09 | 120.05 | 325320.67 | 2709.92 2014-03-31 06:28:00 | 2708.01 | 2712.30 | 2708.01 | 2711.48 | 86.87 | 235447.22 | 2710.28 2014-03-31 06:29:00 | 2711.29 | 2711.92 | 2705.28 | 2705.66 | 129.28 | 350194.30 | 2708.80 2014-03-31 06:30:00 | 2705.52 | 2707.98 | 2703.23 | 2703.91 | 152.98 | 413913.46 | 2705.72 2014-03-31 06:31:00 | 2703.93 | 2708.01 | 2703.23 | 2706.34 | 157.21 | 425303.38 | 2705.25 2014-03-31 06:32:00 | 2706.48 | 2709.58 | 2705.73 | 2709.23 | 93.12 | 252136.64 | 2707.77 2014-03-31 06:33:00 | 2708.69 | 2718.69 | 2708.62 | 2717.14 | 109.53 | 297127.15 | 2712.72 2014-03-31 06:34:00 | 2718.02 | 2718.02 | 2705.80 | 2714.62 | 169.32 | 459251.30 | 2712.38 2014-03-31 06:35:00 | 2715.80 | 2719.15 | 2714.63 | 2715.02 | 53.76 | 145989.07 | 2715.57 2014-03-31 06:36:00 | 2715.76 | 2718.00 | 2711.18 | 2716.12 | 145.75 | 395887.76 | 2716.27 2014-03-31 06:37:00 | 2716.05 | 2720.27 | 2712.37 | 2717.86 | 146.87 | 399029.79 | 2716.85 2014-03-31 06:38:00 | 2718.12 | 2719.82 | 2713.02 | 2715.61 | 128.61 | 349460.08 | 2717.19 2014-03-31 06:39:00 | 2714.00 | 2718.89 | 2714.00 | 2716.10 | 78.56 | 213321.19 | 2715.36 2014-03-31 06:40:00 | 2718.24 | 2719.20 | 2716.29 | 2718.50 | 107.64 | 292572.33 | 2718.01 2014-03-31 06:41:00 | 2718.04 | 2719.14 | 2714.00 | 2714.00 | 193.64 | 526234.44 | 2717.61 2014-03-31 06:42:00 | 2714.78 | 2715.03 | 2709.18 | 2710.26 | 137.73 | 373535.67 | 2712.05 2014-03-31 06:43:00 | 2712.05 | 2712.72 | 2701.00 | 2706.26 | 251.86 | 681334.77 | 2705.20 2014-03-31 06:44:00 | 2704.00 | 2708.35 | 2704.00 | 2704.54 | 148.96 | 403105.20 | 2706.09 2014-03-31 06:45:00 | 2708.28 | 2708.28 | 2704.59 | 2708.00 | 92.41 | 250176.42 | 2707.30 2014-03-31 06:46:00 | 2708.08 | 2712.41 | 2708.00 | 2711.61 | 138.96 | 376588.29 | 2710.05 2014-03-31 06:47:00 | 2712.44 | 2718.00 | 2712.06 | 2715.10 | 126.80 | 344317.06 | 2715.41 2014-03-31 06:48:00 | 2715.10 | 2716.48 | 2712.14 | 2714.30 | 47.94 | 130156.81 | 2715.22 2014-03-31 06:49:00 | 2714.94 | 2714.94 | 2708.16 | 2713.04 | 123.93 | 336159.83 | 2712.59 2014-03-31 06:50:00 | 2714.13 | 2714.13 | 2713.48 | 2713.50 | 43.28 | 117435.73 | 2713.52 2014-03-31 06:51:00 | 2713.50 | 2716.00 | 2713.00 | 2713.87 | 44.31 | 120258.71 | 2714.28 2014-03-31 06:52:00 | 2713.87 | 2713.98 | 2709.00 | 2709.03 | 8.08 | 21914.94 | 2711.24 2014-03-31 06:53:00 | 2711.76 | 2712.00 | 2708.00 | 2708.00 | 106.34 | 288174.51 | 2710.01 2014-03-31 06:54:00 | 2708.07 | 2710.00 | 2706.29 | 2706.94 | 84.29 | 228210.29 | 2707.31 2014-03-31 06:55:00 | 2706.94 | 2707.27 | 2706.57 | 2707.25 | 19.02 | 51484.59 | 2707.01 2014-03-31 06:56:00 | 2707.00 | 2707.25 | 2706.68 | 2706.70 | 20.56 | 55649.62 | 2706.83 2014-03-31 06:57:00 | 2706.70 | 2706.70 | 2706.06 | 2706.06 | 11.56 | 31277.05 | 2706.10 2014-03-31 06:58:00 | 2706.06 | 2706.08 | 2706.00 | 2706.02 | 13.02 | 35243.20 | 2706.02 2014-03-31 06:59:00 | 2706.00 | 2709.63 | 2705.15 | 2707.56 | 33.82 | 91520.94 | 2706.52 2014-03-31 07:00:00 | 2709.34 | 2710.00 | 2706.61 | 2708.00 | 76.68 | 207666.42 | 2708.08 2014-03-31 07:01:00 | 2708.17 | 2708.17 | 2707.69 | 2707.69 | 9.76 | 26430.07 | 2708.00 2014-03-31 07:02:00 | 2708.06 | 2712.30 | 2708.06 | 2712.30 | 67.84 | 183845.23 | 2710.10 2014-03-31 07:03:00 | 2712.87 | 2712.87 | 2710.00 | 2712.62 | 81.70 | 221494.87 | 2711.01 2014-03-31 07:04:00 | 2712.62 | 2713.85 | 2712.62 | 2712.89 | 8.81 | 23890.59 | 2712.99 2014-03-31 07:05:00 | 2712.89 | 2713.85 | 2712.89 | 2713.78 | 16.37 | 44419.58 | 2713.47 2014-03-31 07:06:00 | 2713.78 | 2714.16 | 2713.78 | 2713.79 | 26.06 | 70715.02 | 2713.86 2014-03-31 07:07:00 | 2713.79 | 2713.80 | 2712.62 | 2713.25 | 15.80 | 42869.82 | 2713.62 2014-03-31 07:08:00 | 2713.46 | 2713.90 | 2710.92 | 2712.62 | 48.01 | 130266.81 | 2713.27 2014-03-31 07:09:00 | 2713.00 | 2713.98 | 2711.16 | 2712.07 | 51.21 | 138908.59 | 2712.37 2014-03-31 07:10:00 | 2712.45 | 2714.16 | 2711.49 | 2714.16 | 162.64 | 441159.07 | 2712.49 2014-03-31 07:11:00 | 2713.77 | 2714.13 | 2711.31 | 2713.00 | 86.26 | 234009.08 | 2712.99 2014-03-31 07:12:00 | 2713.00 | 2716.95 | 2711.75 | 2713.85 | 98.56 | 267537.75 | 2714.58 2014-03-31 07:13:00 | 2713.84 | 2714.64 | 2711.11 | 2711.11 | 189.45 | 513910.44 | 2712.66 2014-03-31 07:14:00 | 2712.58 | 2714.15 | 2711.57 | 2711.57 | 82.94 | 225032.77 | 2713.36 2014-03-31 07:15:00 | 2712.44 | 2715.00 | 2711.12 | 2711.40 | 121.50 | 329685.43 | 2713.53 2014-03-31 07:16:00 | 2713.23 | 2714.38 | 2711.82 | 2712.51 | 113.60 | 308137.52 | 2712.57 2014-03-31 07:17:00 | 2713.09 | 2715.07 | 2711.81 | 2714.50 | 54.79 | 148692.28 | 2713.96 2014-03-31 07:18:00 | 2714.75 | 2714.99 | 2712.18 | 2712.32 | 94.18 | 255513.82 | 2712.98 2014-03-31 07:19:00 | 2712.32 | 2719.00 | 2712.17 | 2716.00 | 30.71 | 83397.08 | 2715.28 2014-03-31 07:20:00 | 2716.00 | 2728.64 | 2716.00 | 2727.09 | 110.84 | 301859.86 | 2723.41 2014-03-31 07:21:00 | 2728.09 | 2740.00 | 2715.00 | 2738.22 | 95.85 | 261948.23 | 2732.90 2014-03-31 07:22:00 | 2736.06 | 2744.16 | 2735.93 | 2740.41 | 97.37 | 266828.10 | 2740.32 2014-03-31 07:23:00 | 2741.84 | 2741.84 | 2730.31 | 2737.15 | 113.50 | 310613.25 | 2736.68 2014-03-31 07:24:00 | 2737.10 | 2740.00 | 2734.26 | 2740.00 | 113.63 | 311096.54 | 2737.88 2014-03-31 07:25:00 | 2740.00 | 2748.99 | 2736.81 | 2748.99 | 108.23 | 296927.38 | 2743.56 2014-03-31 07:26:00 | 2748.00 | 2750.00 | 2738.54 | 2743.66 | 148.18 | 407088.98 | 2747.24 2014-03-31 07:27:00 | 2743.57 | 2743.57 | 2731.26 | 2737.26 | 158.35 | 433626.56 | 2738.46 2014-03-31 07:28:00 | 2737.50 | 2743.00 | 2735.03 | 2738.58 | 165.89 | 454199.83 | 2737.92 2014-03-31 07:29:00 | 2742.95 | 2742.95 | 2738.00 | 2738.11 | 103.98 | 284851.31 | 2739.61 2014-03-31 07:30:00 | 2738.50 | 2743.00 | 2733.00 | 2737.93 | 110.94 | 303558.05 | 2736.29 2014-03-31 07:31:00 | 2740.45 | 2740.45 | 2732.11 | 2738.49 | 75.77 | 207365.19 | 2736.63 2014-03-31 07:32:00 | 2738.09 | 2742.00 | 2737.04 | 2742.00 | 64.78 | 177535.84 | 2740.68 2014-03-31 07:33:00 | 2742.00 | 2743.00 | 2736.69 | 2740.94 | 135.86 | 372381.92 | 2740.84 2014-03-31 07:34:00 | 2741.84 | 2744.99 | 2740.41 | 2742.70 | 91.16 | 250035.41 | 2742.91 2014-03-31 07:35:00 | 2743.75 | 2744.95 | 2738.40 | 2741.57 | 144.07 | 395010.47 | 2741.74 2014-03-31 07:36:00 | 2742.88 | 2742.88 | 2733.00 | 2735.06 | 92.81 | 254004.97 | 2736.95 2014-03-31 07:37:00 | 2738.06 | 2742.81 | 2735.77 | 2738.27 | 113.21 | 310058.98 | 2738.72 2014-03-31 07:38:00 | 2739.17 | 2739.45 | 2736.64 | 2739.45 | 73.82 | 202108.33 | 2737.82 2014-03-31 07:39:00 | 2739.45 | 2744.98 | 2739.45 | 2741.78 | 146.63 | 402035.86 | 2741.90 2014-03-31 07:40:00 | 2741.78 | 2741.86 | 2740.26 | 2741.00 | 93.84 | 257235.57 | 2741.16 2014-03-31 07:41:00 | 2740.40 | 2742.00 | 2738.00 | 2739.27 | 64.85 | 177709.54 | 2740.44 2014-03-31 07:42:00 | 2739.49 | 2742.00 | 2738.45 | 2740.41 | 143.89 | 394280.04 | 2740.09 2014-03-31 07:43:00 | 2742.00 | 2743.00 | 2738.19 | 2740.06 | 85.89 | 235411.27 | 2740.97 2014-03-31 07:44:00 | 2739.83 | 2740.30 | 2719.85 | 2734.74 | 219.77 | 600301.08 | 2731.50 2014-03-31 07:45:00 | 2734.98 | 2737.84 | 2731.42 | 2735.98 | 105.22 | 287760.22 | 2734.79 2014-03-31 07:46:00 | 2735.34 | 2736.00 | 2731.00 | 2733.00 | 38.96 | 106523.76 | 2733.90 2014-03-31 07:47:00 | 2731.05 | 2735.97 | 2728.00 | 2729.56 | 196.72 | 537245.05 | 2730.99 2014-03-31 07:48:00 | 2729.57 | 2729.98 | 2727.63 | 2728.00 | 127.09 | 346827.16 | 2729.10 2014-03-31 07:49:00 | 2726.94 | 2731.62 | 2725.53 | 2726.74 | 75.59 | 206183.19 | 2727.51 2014-03-31 07:50:00 | 2726.37 | 2726.88 | 2722.00 | 2723.46 | 127.21 | 346551.58 | 2724.33 2014-03-31 07:51:00 | 2724.42 | 2728.33 | 2721.18 | 2725.69 | 102.01 | 277885.89 | 2724.21 2014-03-31 07:52:00 | 2728.33 | 2730.87 | 2715.16 | 2725.49 | 195.02 | 531884.02 | 2727.40 2014-03-31 07:53:00 | 2726.44 | 2733.00 | 2724.76 | 2730.73 | 105.36 | 287600.36 | 2729.72 2014-03-31 07:54:00 | 2730.70 | 2731.96 | 2725.52 | 2728.65 | 112.48 | 307023.02 | 2729.48 2014-03-31 07:55:00 | 2730.00 | 2736.00 | 2729.02 | 2731.14 | 117.62 | 321125.85 | 2730.20 2014-03-31 07:56:00 | 2732.06 | 2735.72 | 2727.85 | 2731.30 | 105.24 | 287669.87 | 2733.39 2014-03-31 07:57:00 | 2728.14 | 2735.00 | 2728.14 | 2733.98 | 137.31 | 375227.73 | 2732.71 2014-03-31 07:58:00 | 2733.85 | 2735.00 | 2730.53 | 2732.84 | 78.64 | 214870.53 | 2732.19 2014-03-31 07:59:00 | 2732.31 | 2732.86 | 2724.06 | 2724.06 | 34.16 | 93244.25 | 2729.71 2014-03-31 08:00:00 | 2724.31 | 2730.91 | 2723.78 | 2727.87 | 128.25 | 349809.60 | 2727.65 2014-03-31 08:01:00 | 2726.85 | 2729.98 | 2713.01 | 2727.13 | 224.97 | 612877.47 | 2724.25 2014-03-31 08:02:00 | 2727.16 | 2728.00 | 2722.34 | 2722.39 | 125.78 | 342891.85 | 2726.12 2014-03-31 08:03:00 | 2722.46 | 2727.00 | 2717.39 | 2718.56 | 149.22 | 406239.53 | 2722.40 2014-03-31 08:04:00 | 2719.72 | 2719.95 | 2713.01 | 2715.94 | 175.20 | 475974.01 | 2716.81 2014-03-31 08:05:00 | 2716.40 | 2718.54 | 2710.00 | 2713.11 | 151.60 | 411496.54 | 2714.38 2014-03-31 08:06:00 | 2717.52 | 2719.00 | 2712.82 | 2714.90 | 131.41 | 356869.47 | 2715.61 2014-03-31 08:07:00 | 2718.64 | 2718.94 | 2713.00 | 2713.00 | 42.45 | 115246.69 | 2715.20 2014-03-31 08:08:00 | 2713.86 | 2716.94 | 2709.98 | 2714.30 | 166.89 | 452753.88 | 2712.82 2014-03-31 08:09:00 | 2714.61 | 2714.61 | 2711.02 | 2714.25 | 146.92 | 398590.74 | 2712.94 2014-03-31 08:10:00 | 2714.25 | 2731.00 | 2714.25 | 2726.00 | 224.36 | 610196.56 | 2719.72 2014-03-31 08:11:00 | 2725.52 | 2735.00 | 2715.79 | 2716.84 | 162.46 | 441977.47 | 2720.46 2014-03-31 08:12:00 | 2716.03 | 2720.66 | 2715.23 | 2717.75 | 89.87 | 244383.51 | 2719.18 2014-03-31 08:13:00 | 2718.99 | 2720.26 | 2716.10 | 2718.84 | 148.34 | 403193.61 | 2718.11 2014-03-31 08:14:00 | 2719.00 | 2720.98 | 2718.85 | 2720.68 | 26.97 | 73362.34 | 2720.15 2014-03-31 08:15:00 | 2720.14 | 2729.35 | 2720.00 | 2729.22 | 126.57 | 344889.53 | 2725.00 2014-03-31 08:16:00 | 2727.74 | 2732.00 | 2723.35 | 2728.21 | 74.11 | 202198.46 | 2728.54 2014-03-31 08:17:00 | 2727.87 | 2732.57 | 2727.87 | 2732.00 | 123.26 | 336602.76 | 2730.84 2014-03-31 08:18:00 | 2730.58 | 2731.32 | 2725.52 | 2728.22 | 132.21 | 360802.20 | 2729.01 2014-03-31 08:19:00 | 2730.00 | 2732.77 | 2728.20 | 2730.52 | 147.86 | 403658.77 | 2730.03 2014-03-31 08:20:00 | 2730.52 | 2732.14 | 2724.06 | 2728.06 | 193.09 | 527115.64 | 2729.88 2014-03-31 08:21:00 | 2725.08 | 2732.99 | 2724.06 | 2731.29 | 65.83 | 179796.68 | 2731.02 2014-03-31 08:22:00 | 2731.20 | 2732.92 | 2726.04 | 2732.02 | 66.01 | 180209.90 | 2729.96 2014-03-31 08:23:00 | 2732.09 | 2732.09 | 2726.45 | 2730.25 | 45.81 | 125028.66 | 2729.23 2014-03-31 08:24:00 | 2730.50 | 2732.00 | 2726.66 | 2729.63 | 152.05 | 414967.45 | 2729.08 2014-03-31 08:25:00 | 2728.03 | 2729.86 | 2719.01 | 2721.48 | 113.90 | 310499.34 | 2726.17 2014-03-31 08:26:00 | 2717.68 | 2729.97 | 2717.68 | 2728.06 | 98.90 | 269733.18 | 2727.30 2014-03-31 08:27:00 | 2727.98 | 2728.69 | 2721.89 | 2724.37 | 232.72 | 634096.82 | 2724.73 2014-03-31 08:28:00 | 2724.41 | 2726.55 | 2721.09 | 2724.95 | 185.71 | 505926.23 | 2724.35 2014-03-31 08:29:00 | 2721.40 | 2724.85 | 2719.66 | 2721.87 | 170.12 | 463131.68 | 2722.41 2014-03-31 08:30:00 | 2722.66 | 2726.00 | 2719.00 | 2722.14 | 149.00 | 405520.17 | 2721.59 2014-03-31 08:31:00 | 2723.11 | 2723.46 | 2712.20 | 2717.84 | 61.69 | 167640.04 | 2717.37 2014-03-31 08:32:00 | 2717.17 | 2718.88 | 2714.28 | 2714.28 | 80.37 | 218396.95 | 2717.43 2014-03-31 08:33:00 | 2714.26 | 2720.00 | 2711.83 | 2717.02 | 120.22 | 326147.49 | 2712.83 2014-03-31 08:34:00 | 2716.10 | 2719.01 | 2714.34 | 2716.51 | 43.11 | 117083.65 | 2715.93 2014-03-31 08:35:00 | 2716.80 | 2718.80 | 2708.11 | 2714.98 | 154.38 | 418883.57 | 2713.26 2014-03-31 08:36:00 | 2714.97 | 2716.43 | 2714.80 | 2714.98 | 49.79 | 135213.65 | 2715.46 2014-03-31 08:37:00 | 2715.00 | 2715.03 | 2710.01 | 2710.88 | 138.39 | 375441.37 | 2712.94 2014-03-31 08:38:00 | 2710.81 | 2710.81 | 2705.91 | 2709.59 | 137.31 | 371886.92 | 2708.30 2014-03-31 08:39:00 | 2708.16 | 2715.45 | 2708.04 | 2710.40 | 73.55 | 199407.12 | 2711.14 2014-03-31 08:40:00 | 2710.40 | 2716.00 | 2710.01 | 2711.47 | 183.79 | 498535.85 | 2712.47 2014-03-31 08:41:00 | 2712.05 | 2716.00 | 2711.07 | 2714.47 | 331.17 | 898327.54 | 2712.60 2014-03-31 08:42:00 | 2713.19 | 2714.84 | 2712.36 | 2713.79 | 159.05 | 431603.12 | 2713.58 2014-03-31 08:43:00 | 2714.09 | 2720.00 | 2713.30 | 2719.04 | 105.66 | 286958.24 | 2715.97 2014-03-31 08:44:00 | 2719.79 | 2720.00 | 2715.40 | 2718.00 | 326.54 | 887671.01 | 2718.41 2014-03-31 08:45:00 | 2718.02 | 2721.68 | 2716.51 | 2719.48 | 103.92 | 282641.19 | 2719.85 2014-03-31 08:46:00 | 2719.48 | 2719.48 | 2716.94 | 2718.48 | 149.29 | 405783.81 | 2718.15 2014-03-31 08:47:00 | 2717.90 | 2717.96 | 2715.30 | 2715.56 | 66.01 | 179287.33 | 2716.19 2014-03-31 08:48:00 | 2716.58 | 2719.14 | 2716.58 | 2717.45 | 165.99 | 451180.33 | 2718.10 2014-03-31 08:49:00 | 2718.59 | 2718.76 | 2710.00 | 2710.56 | 109.68 | 297687.14 | 2714.22 2014-03-31 08:50:00 | 2713.47 | 2717.41 | 2713.47 | 2716.39 | 258.89 | 703265.61 | 2716.49 2014-03-31 08:51:00 | 2716.80 | 2719.11 | 2715.58 | 2716.50 | 277.45 | 753873.81 | 2717.13 2014-03-31 08:52:00 | 2716.86 | 2718.91 | 2713.10 | 2718.91 | 270.36 | 734441.76 | 2716.51 2014-03-31 08:53:00 | 2718.25 | 2718.25 | 2713.60 | 2716.56 | 93.25 | 253178.83 | 2715.17 2014-03-31 08:54:00 | 2717.25 | 2718.32 | 2713.41 | 2717.61 | 242.86 | 659706.33 | 2716.41 2014-03-31 08:55:00 | 2716.73 | 2718.24 | 2712.88 | 2712.88 | 219.41 | 596061.21 | 2716.70 2014-03-31 08:56:00 | 2713.44 | 2718.18 | 2713.15 | 2715.09 | 262.41 | 712492.15 | 2715.17 2014-03-31 08:57:00 | 2715.80 | 2717.78 | 2708.00 | 2714.05 | 107.94 | 293186.45 | 2716.12 2014-03-31 08:58:00 | 2714.05 | 2714.16 | 2709.28 | 2710.95 | 285.74 | 774874.95 | 2711.83 2014-03-31 08:59:00 | 2711.46 | 2713.75 | 2709.44 | 2710.00 | 152.50 | 413405.63 | 2710.79 2014-03-31 09:00:00 | 2709.13 | 2710.61 | 2709.13 | 2709.33 | 33.09 | 89678.78 | 2709.98 2014-03-31 09:01:00 | 2709.25 | 2710.13 | 2708.31 | 2708.40 | 17.52 | 47445.30 | 2708.68 2014-03-31 09:02:00 | 2708.40 | 2709.96 | 2706.92 | 2707.00 | 48.03 | 130098.02 | 2708.68 2014-03-31 09:03:00 | 2706.10 | 2709.91 | 2701.00 | 2701.22 | 251.60 | 679968.84 | 2702.57 2014-03-31 09:04:00 | 2701.00 | 2702.70 | 2701.00 | 2701.22 | 236.39 | 638521.83 | 2701.13 2014-03-31 09:05:00 | 2705.57 | 2707.98 | 2691.79 | 2700.97 | 117.41 | 317142.83 | 2701.09 2014-03-31 09:06:00 | 2700.44 | 2701.00 | 2697.07 | 2698.39 | 147.11 | 397114.35 | 2699.42 2014-03-31 09:07:00 | 2699.13 | 2701.81 | 2699.00 | 2699.00 | 31.66 | 85501.44 | 2700.70 2014-03-31 09:08:00 | 2699.96 | 2700.00 | 2695.07 | 2696.70 | 130.68 | 352634.30 | 2698.54 2014-03-31 09:09:00 | 2697.23 | 2697.23 | 2684.31 | 2688.00 | 55.07 | 148214.61 | 2691.39 2014-03-31 09:10:00 | 2688.00 | 2688.00 | 2677.35 | 2680.41 | 241.58 | 647587.32 | 2680.61 2014-03-31 09:11:00 | 2680.04 | 2699.99 | 2680.04 | 2693.01 | 231.10 | 622230.51 | 2692.50 2014-03-31 09:12:00 | 2693.76 | 2695.47 | 2685.74 | 2688.83 | 84.45 | 227310.62 | 2691.56 2014-03-31 09:13:00 | 2689.41 | 2690.43 | 2681.22 | 2685.10 | 121.60 | 326586.46 | 2685.74 2014-03-31 09:14:00 | 2682.58 | 2690.00 | 2681.52 | 2690.00 | 163.15 | 438028.91 | 2684.82 2014-03-31 09:15:00 | 2690.00 | 2692.64 | 2685.00 | 2691.96 | 46.91 | 126210.66 | 2690.77 2014-03-31 09:16:00 | 2690.94 | 2690.94 | 2683.00 | 2686.86 | 91.82 | 246845.70 | 2688.31 2014-03-31 09:17:00 | 2686.95 | 2690.99 | 2684.41 | 2688.65 | 117.67 | 316312.18 | 2688.22 2014-03-31 09:18:00 | 2688.00 | 2691.50 | 2684.79 | 2691.50 | 115.97 | 311888.93 | 2689.32 2014-03-31 09:19:00 | 2691.52 | 2700.00 | 2691.50 | 2700.00 | 76.02 | 205031.77 | 2697.11 2014-03-31 09:20:00 | 2700.00 | 2704.49 | 2695.00 | 2701.69 | 152.53 | 412066.39 | 2701.54 2014-03-31 09:21:00 | 2701.71 | 2702.99 | 2680.00 | 2700.78 | 274.79 | 741069.25 | 2696.85 2014-03-31 09:22:00 | 2699.87 | 2700.00 | 2691.99 | 2693.71 | 117.99 | 318116.99 | 2696.18 2014-03-31 09:23:00 | 2692.63 | 2700.00 | 2686.46 | 2689.90 | 148.70 | 400452.72 | 2693.11 2014-03-31 09:24:00 | 2688.29 | 2695.00 | 2688.27 | 2695.00 | 14.33 | 38569.50 | 2691.33 2014-03-31 09:25:00 | 2695.09 | 2695.37 | 2687.00 | 2688.00 | 120.32 | 323922.14 | 2692.24 2014-03-31 09:26:00 | 2692.88 | 2696.42 | 2690.83 | 2695.46 | 94.85 | 255565.61 | 2694.33 2014-03-31 09:27:00 | 2695.35 | 2699.06 | 2687.98 | 2695.32 | 169.36 | 456523.21 | 2695.61 2014-03-31 09:28:00 | 2695.26 | 2697.96 | 2693.66 | 2695.66 | 184.34 | 496851.94 | 2695.36 2014-03-31 09:29:00 | 2695.49 | 2695.81 | 2691.00 | 2691.12 | 117.04 | 315164.72 | 2692.91 2014-03-31 09:30:00 | 2691.50 | 2692.66 | 2686.72 | 2687.11 | 55.49 | 149268.38 | 2690.15 2014-03-31 09:31:00 | 2686.64 | 2689.42 | 2685.00 | 2688.22 | 118.53 | 318512.75 | 2687.28 2014-03-31 09:32:00 | 2688.21 | 2690.80 | 2685.72 | 2688.25 | 155.09 | 416913.97 | 2688.24 2014-03-31 09:33:00 | 2688.20 | 2689.44 | 2685.01 | 2685.98 | 180.04 | 483846.99 | 2687.49 2014-03-31 09:34:00 | 2685.79 | 2689.00 | 2685.01 | 2689.00 | 89.81 | 241291.93 | 2686.69 2014-03-31 09:35:00 | 2689.00 | 2689.08 | 2685.03 | 2685.94 | 120.88 | 324697.35 | 2686.14 2014-03-31 09:36:00 | 2685.21 | 2688.01 | 2685.03 | 2687.23 | 129.27 | 347323.71 | 2686.83 2014-03-31 09:37:00 | 2687.68 | 2690.00 | 2686.07 | 2688.42 | 87.60 | 235498.74 | 2688.34 2014-03-31 09:38:00 | 2688.47 | 2690.00 | 2686.55 | 2689.21 | 135.05 | 363071.12 | 2688.34 2014-03-31 09:39:00 | 2688.95 | 2693.94 | 2688.00 | 2688.00 | 62.60 | 168480.25 | 2691.21 2014-03-31 09:40:00 | 2688.00 | 2688.38 | 2686.24 | 2686.44 | 140.85 | 378482.52 | 2687.21 2014-03-31 09:41:00 | 2686.93 | 2687.62 | 2686.00 | 2686.00 | 80.44 | 216106.87 | 2686.69 2014-03-31 09:42:00 | 2686.00 | 2687.73 | 2686.00 | 2686.49 | 15.87 | 42629.12 | 2686.65 2014-03-31 09:43:00 | 2686.00 | 2688.20 | 2685.10 | 2686.40 | 63.87 | 171528.44 | 2685.80 2014-03-31 09:44:00 | 2687.90 | 2688.24 | 2685.14 | 2685.48 | 56.99 | 153117.77 | 2686.98 2014-03-31 09:45:00 | 2685.58 | 2687.78 | 2685.46 | 2686.47 | 96.32 | 258776.48 | 2686.63 2014-03-31 09:46:00 | 2687.76 | 2688.60 | 2686.24 | 2688.00 | 90.30 | 242676.04 | 2687.41 2014-03-31 09:47:00 | 2687.15 | 2691.22 | 2687.15 | 2690.30 | 55.30 | 148711.55 | 2689.32 2014-03-31 09:48:00 | 2690.53 | 2694.95 | 2690.00 | 2692.17 | 165.21 | 444756.74 | 2692.07 2014-03-31 09:49:00 | 2692.66 | 2695.40 | 2691.70 | 2693.99 | 182.73 | 492152.78 | 2693.32 2014-03-31 09:50:00 | 2693.90 | 2696.61 | 2691.38 | 2691.38 | 106.68 | 287437.72 | 2694.42 2014-03-31 09:51:00 | 2694.07 | 2694.07 | 2688.64 | 2689.16 | 45.32 | 121934.58 | 2690.76 2014-03-31 09:52:00 | 2689.49 | 2689.59 | 2688.22 | 2688.56 | 49.86 | 134054.92 | 2688.57 2014-03-31 09:53:00 | 2688.56 | 2689.74 | 2688.00 | 2688.67 | 175.30 | 471366.00 | 2688.86 2014-03-31 09:54:00 | 2688.44 | 2690.27 | 2688.00 | 2688.00 | 163.61 | 439924.10 | 2688.84 2014-03-31 09:55:00 | 2688.84 | 2690.03 | 2686.50 | 2686.54 | 69.59 | 187071.68 | 2688.27 2014-03-31 09:56:00 | 2687.61 | 2688.70 | 2681.00 | 2681.15 | 161.26 | 432678.40 | 2683.09 2014-03-31 09:57:00 | 2681.00 | 2681.89 | 2672.00 | 2674.06 | 147.30 | 394374.58 | 2677.28 2014-03-31 09:58:00 | 2674.49 | 2674.49 | 2671.09 | 2673.00 | 158.46 | 423553.69 | 2672.97 2014-03-31 09:59:00 | 2672.65 | 2679.63 | 2672.65 | 2678.59 | 76.31 | 204315.36 | 2677.47 2014-03-31 10:00:00 | 2677.72 | 2681.99 | 2677.46 | 2679.30 | 120.07 | 321665.62 | 2679.01 2014-03-31 10:01:00 | 2679.00 | 2679.09 | 2673.64 | 2675.00 | 80.64 | 215698.04 | 2674.83 2014-03-31 10:02:00 | 2675.02 | 2679.00 | 2674.97 | 2679.00 | 66.76 | 178731.91 | 2677.23 2014-03-31 10:03:00 | 2677.05 | 2677.42 | 2676.26 | 2676.83 | 45.79 | 122583.33 | 2676.84 2014-03-31 10:04:00 | 2676.70 | 2682.00 | 2676.00 | 2676.57 | 151.49 | 405747.63 | 2678.43 2014-03-31 10:05:00 | 2676.44 | 2679.71 | 2675.55 | 2678.81 | 61.07 | 163519.65 | 2677.75 2014-03-31 10:06:00 | 2679.27 | 2685.00 | 2678.90 | 2685.00 | 98.28 | 263610.41 | 2682.13 2014-03-31 10:07:00 | 2685.02 | 2685.15 | 2681.00 | 2683.02 | 77.08 | 206844.85 | 2683.68 2014-03-31 10:08:00 | 2683.02 | 2685.98 | 2682.09 | 2683.95 | 53.01 | 142262.59 | 2683.90 2014-03-31 10:09:00 | 2685.04 | 2685.62 | 2684.05 | 2685.12 | 60.34 | 162022.29 | 2685.11 2014-03-31 10:10:00 | 2685.00 | 2685.98 | 2683.70 | 2684.76 | 20.74 | 55660.09 | 2684.22 2014-03-31 10:11:00 | 2683.87 | 2683.87 | 2673.01 | 2673.01 | 68.16 | 182551.74 | 2678.44 2014-03-31 10:12:00 | 2672.86 | 2677.13 | 2671.50 | 2676.02 | 99.78 | 266868.48 | 2674.57 2014-03-31 10:13:00 | 2675.26 | 2676.10 | 2672.34 | 2673.96 | 198.67 | 531285.39 | 2674.18 2014-03-31 10:14:00 | 2673.81 | 2673.99 | 2670.02 | 2670.06 | 131.14 | 350274.12 | 2670.93 2014-03-31 10:15:00 | 2670.04 | 2673.00 | 2670.00 | 2672.97 | 143.04 | 382056.29 | 2670.92 2014-03-31 10:16:00 | 2672.35 | 2674.30 | 2671.00 | 2674.30 | 18.10 | 48393.79 | 2673.54 2014-03-31 10:17:00 | 2675.73 | 2676.02 | 2674.81 | 2676.02 | 59.26 | 158547.39 | 2675.41 2014-03-31 10:18:00 | 2676.02 | 2679.47 | 2675.10 | 2677.04 | 46.85 | 125410.58 | 2677.02 2014-03-31 10:19:00 | 2677.04 | 2682.24 | 2676.00 | 2680.22 | 128.14 | 343156.58 | 2678.09 2014-03-31 10:20:00 | 2681.76 | 2700.00 | 2680.50 | 2699.93 | 125.40 | 337357.47 | 2690.32 2014-03-31 10:21:00 | 2698.82 | 2705.00 | 2696.26 | 2696.26 | 154.37 | 416720.88 | 2699.53 2014-03-31 10:22:00 | 2696.03 | 2705.00 | 2692.97 | 2699.62 | 179.04 | 483121.23 | 2698.37 2014-03-31 10:23:00 | 2699.62 | 2699.91 | 2693.00 | 2693.49 | 54.76 | 147712.61 | 2697.70 2014-03-31 10:24:00 | 2693.00 | 2700.00 | 2692.45 | 2698.20 | 89.72 | 241866.77 | 2695.86 2014-03-31 10:25:00 | 2698.60 | 2704.12 | 2698.19 | 2700.78 | 83.58 | 225617.86 | 2699.46 2014-03-31 10:26:00 | 2700.21 | 2704.12 | 2700.00 | 2703.66 | 127.71 | 345115.42 | 2702.44 2014-03-31 10:27:00 | 2703.66 | 2706.00 | 2703.66 | 2706.00 | 46.97 | 127043.80 | 2704.56 2014-03-31 10:28:00 | 2705.52 | 2710.00 | 2705.52 | 2708.22 | 32.04 | 86768.17 | 2708.29 2014-03-31 10:29:00 | 2709.01 | 2714.94 | 2708.99 | 2714.21 | 46.32 | 125531.36 | 2710.32 2014-03-31 10:30:00 | 2710.11 | 2714.05 | 2710.11 | 2711.66 | 146.08 | 396148.04 | 2711.91 2014-03-31 10:31:00 | 2711.56 | 2712.96 | 2708.99 | 2708.99 | 199.08 | 539672.19 | 2710.84 2014-03-31 10:32:00 | 2708.99 | 2709.98 | 2707.98 | 2708.00 | 44.60 | 120804.38 | 2708.68 2014-03-31 10:33:00 | 2708.02 | 2713.98 | 2708.02 | 2713.98 | 128.25 | 347689.83 | 2711.01 2014-03-31 10:34:00 | 2710.58 | 2713.92 | 2710.53 | 2711.30 | 133.73 | 362678.72 | 2712.12 2014-03-31 10:35:00 | 2711.32 | 2711.32 | 2707.98 | 2708.33 | 118.16 | 320114.05 | 2709.09 2014-03-31 10:36:00 | 2708.14 | 2709.66 | 2700.00 | 2702.84 | 135.02 | 365148.78 | 2704.49 2014-03-31 10:37:00 | 2700.81 | 2705.33 | 2700.04 | 2704.42 | 182.19 | 492292.26 | 2702.13 2014-03-31 10:38:00 | 2705.32 | 2705.32 | 2700.32 | 2705.08 | 119.22 | 322392.69 | 2704.11 2014-03-31 10:39:00 | 2703.73 | 2705.09 | 2700.08 | 2701.32 | 128.31 | 346860.23 | 2703.24 2014-03-31 10:40:00 | 2701.97 | 2705.10 | 2700.00 | 2704.90 | 146.38 | 395788.26 | 2703.86 2014-03-31 10:41:00 | 2704.90 | 2705.10 | 2703.65 | 2705.10 | 117.67 | 318223.71 | 2704.37 2014-03-31 10:42:00 | 2705.10 | 2710.00 | 2703.02 | 2708.41 | 137.82 | 373051.38 | 2706.82 2014-03-31 10:43:00 | 2708.03 | 2710.00 | 2705.23 | 2708.62 | 175.78 | 476031.11 | 2708.06 2014-03-31 10:44:00 | 2709.00 | 2710.00 | 2706.04 | 2708.87 | 111.78 | 302764.22 | 2708.57 2014-03-31 10:45:00 | 2708.41 | 2709.85 | 2701.89 | 2702.70 | 60.81 | 164575.59 | 2706.30 2014-03-31 10:46:00 | 2701.89 | 2708.86 | 2701.25 | 2705.81 | 44.38 | 120022.12 | 2704.48 2014-03-31 10:47:00 | 2702.02 | 2708.64 | 2698.49 | 2698.88 | 98.60 | 266423.78 | 2702.01 2014-03-31 10:48:00 | 2700.80 | 2708.91 | 2695.53 | 2704.91 | 184.09 | 497624.64 | 2703.14 2014-03-31 10:49:00 | 2704.63 | 2704.63 | 2700.04 | 2700.74 | 149.04 | 402649.14 | 2701.62 2014-03-31 10:50:00 | 2700.47 | 2700.47 | 2689.86 | 2692.36 | 115.19 | 310568.41 | 2696.23 2014-03-31 10:51:00 | 2693.09 | 2693.98 | 2688.00 | 2689.20 | 164.51 | 442753.79 | 2691.41 2014-03-31 10:52:00 | 2693.99 | 2694.66 | 2690.07 | 2691.63 | 132.61 | 356912.04 | 2691.46 2014-03-31 10:53:00 | 2694.71 | 2695.00 | 2691.73 | 2694.00 | 82.49 | 222177.73 | 2693.52 2014-03-31 10:54:00 | 2695.04 | 2695.82 | 2690.09 | 2691.44 | 163.72 | 440986.15 | 2693.49 2014-03-31 10:55:00 | 2692.06 | 2695.14 | 2690.00 | 2692.82 | 28.70 | 77261.74 | 2691.86 2014-03-31 10:56:00 | 2692.03 | 2692.72 | 2690.02 | 2690.02 | 85.55 | 230252.57 | 2691.31 2014-03-31 10:57:00 | 2690.02 | 2692.00 | 2690.00 | 2691.66 | 105.07 | 282730.49 | 2690.90 2014-03-31 10:58:00 | 2692.00 | 2695.00 | 2690.77 | 2695.00 | 75.21 | 202526.74 | 2693.00 2014-03-31 10:59:00 | 2695.82 | 2698.02 | 2694.00 | 2698.02 | 50.61 | 136469.92 | 2696.55 2014-03-31 11:00:00 | 2698.00 | 2698.01 | 2693.00 | 2694.32 | 165.98 | 447375.39 | 2695.36 2014-03-31 11:01:00 | 2694.57 | 2695.96 | 2694.02 | 2694.19 | 119.25 | 321399.93 | 2695.16 2014-03-31 11:02:00 | 2694.44 | 2699.27 | 2691.36 | 2699.27 | 129.16 | 348046.75 | 2694.69 2014-03-31 11:03:00 | 2699.44 | 2705.00 | 2699.42 | 2704.94 | 96.87 | 261814.68 | 2702.80 2014-03-31 11:04:00 | 2704.78 | 2705.00 | 2699.04 | 2699.46 | 196.20 | 530384.57 | 2703.31 2014-03-31 11:05:00 | 2699.49 | 2699.49 | 2695.00 | 2697.73 | 150.06 | 404722.88 | 2697.00 2014-03-31 11:06:00 | 2696.21 | 2698.23 | 2695.56 | 2697.76 | 141.68 | 382091.91 | 2696.81 2014-03-31 11:07:00 | 2697.74 | 2699.15 | 2694.22 | 2696.45 | 154.04 | 415426.17 | 2696.92 2014-03-31 11:08:00 | 2694.86 | 2697.76 | 2694.22 | 2696.53 | 54.41 | 146687.80 | 2695.97 2014-03-31 11:09:00 | 2696.50 | 2696.53 | 2694.27 | 2695.76 | 135.11 | 364150.43 | 2695.25 2014-03-31 11:10:00 | 2694.51 | 2697.50 | 2694.24 | 2694.24 | 56.83 | 153169.23 | 2695.27 2014-03-31 11:11:00 | 2694.54 | 2695.85 | 2691.39 | 2692.09 | 42.57 | 114673.34 | 2693.63 2014-03-31 11:12:00 | 2693.43 | 2695.82 | 2691.67 | 2693.65 | 142.38 | 383435.06 | 2692.96 2014-03-31 11:13:00 | 2694.28 | 2695.92 | 2691.04 | 2691.16 | 74.85 | 201591.86 | 2693.35 2014-03-31 11:14:00 | 2691.18 | 2692.22 | 2687.10 | 2687.42 | 109.50 | 294418.50 | 2688.75 2014-03-31 11:15:00 | 2688.68 | 2690.00 | 2688.00 | 2689.42 | 144.49 | 388567.53 | 2689.22 2014-03-31 11:16:00 | 2689.41 | 2689.43 | 2685.00 | 2685.00 | 54.42 | 146240.44 | 2687.11 2014-03-31 11:17:00 | 2685.00 | 2685.00 | 2680.00 | 2680.51 | 108.48 | 290880.76 | 2681.45 2014-03-31 11:18:00 | 2680.53 | 2687.16 | 2680.51 | 2686.31 | 74.51 | 200003.80 | 2684.29 2014-03-31 11:19:00 | 2685.11 | 2688.70 | 2681.50 | 2688.66 | 122.10 | 327740.56 | 2684.18 2014-03-31 11:20:00 | 2689.14 | 2691.99 | 2683.35 | 2685.83 | 164.76 | 442761.27 | 2687.26 2014-03-31 11:21:00 | 2684.69 | 2688.34 | 2681.86 | 2682.29 | 104.80 | 281313.63 | 2684.29 2014-03-31 11:22:00 | 2682.87 | 2688.34 | 2682.85 | 2685.25 | 161.66 | 434240.60 | 2686.17 2014-03-31 11:23:00 | 2688.00 | 2691.79 | 2682.10 | 2688.00 | 123.02 | 330898.09 | 2689.86 2014-03-31 11:24:00 | 2682.01 | 2687.82 | 2682.00 | 2687.82 | 130.50 | 350318.35 | 2684.49 2014-03-31 11:25:00 | 2687.00 | 2690.16 | 2683.79 | 2685.15 | 198.36 | 532901.29 | 2686.60 2014-03-31 11:26:00 | 2686.80 | 2690.00 | 2686.01 | 2687.77 | 90.36 | 242898.83 | 2688.00 2014-03-31 11:27:00 | 2688.01 | 2689.24 | 2684.22 | 2686.12 | 111.45 | 299470.47 | 2687.01 2014-03-31 11:28:00 | 2685.83 | 2686.98 | 2684.62 | 2685.58 | 80.19 | 215406.53 | 2686.07 2014-03-31 11:29:00 | 2686.44 | 2689.23 | 2685.04 | 2687.68 | 150.93 | 405484.79 | 2686.65 2014-03-31 11:30:00 | 2687.85 | 2688.88 | 2684.66 | 2688.86 | 63.49 | 170551.05 | 2686.10 2014-03-31 11:31:00 | 2686.83 | 2688.82 | 2685.04 | 2685.21 | 184.68 | 496241.32 | 2687.00 2014-03-31 11:32:00 | 2685.00 | 2685.05 | 2682.00 | 2682.49 | 85.36 | 229048.38 | 2683.20 2014-03-31 11:33:00 | 2682.85 | 2684.73 | 2682.41 | 2683.13 | 142.80 | 383199.02 | 2683.47 2014-03-31 11:34:00 | 2683.20 | 2687.29 | 2682.54 | 2685.66 | 112.99 | 303227.00 | 2683.78 2014-03-31 11:35:00 | 2685.60 | 2690.44 | 2685.56 | 2690.44 | 93.34 | 250927.57 | 2688.23 2014-03-31 11:36:00 | 2689.30 | 2692.13 | 2687.64 | 2692.00 | 89.86 | 241670.52 | 2689.44 2014-03-31 11:37:00 | 2692.00 | 2696.00 | 2692.00 | 2696.00 | 39.66 | 106834.00 | 2693.81 2014-03-31 11:38:00 | 2696.00 | 2704.00 | 2696.00 | 2700.44 | 206.49 | 557699.86 | 2700.88 2014-03-31 11:39:00 | 2700.36 | 2702.00 | 2697.96 | 2697.96 | 180.25 | 486739.79 | 2700.36 2014-03-31 11:40:00 | 2698.43 | 2700.00 | 2697.46 | 2699.62 | 188.88 | 509751.13 | 2698.78 2014-03-31 11:41:00 | 2698.05 | 2699.46 | 2697.88 | 2699.41 | 157.82 | 425891.08 | 2698.67 2014-03-31 11:42:00 | 2697.88 | 2700.00 | 2697.88 | 2698.84 | 187.40 | 505725.54 | 2698.64 2014-03-31 11:43:00 | 2698.29 | 2699.08 | 2697.88 | 2697.88 | 12.81 | 34569.40 | 2698.63 2014-03-31 11:44:00 | 2697.88 | 2698.93 | 2695.41 | 2695.90 | 82.83 | 223370.33 | 2696.83 2014-03-31 11:45:00 | 2696.49 | 2697.09 | 2693.02 | 2693.02 | 177.92 | 479665.88 | 2695.99 2014-03-31 11:46:00 | 2694.92 | 2696.00 | 2693.00 | 2696.00 | 83.10 | 223902.55 | 2694.25 2014-03-31 11:47:00 | 2693.16 | 2696.18 | 2693.16 | 2695.92 | 122.93 | 331277.55 | 2694.85 2014-03-31 11:48:00 | 2696.00 | 2697.06 | 2695.00 | 2695.94 | 55.90 | 150715.46 | 2696.35 2014-03-31 11:49:00 | 2695.94 | 2696.00 | 2694.08 | 2696.00 | 81.38 | 219328.13 | 2695.28 2014-03-31 11:50:00 | 2698.96 | 2698.96 | 2695.97 | 2697.00 | 140.13 | 377993.03 | 2697.45 2014-03-31 11:51:00 | 2696.61 | 2698.74 | 2695.97 | 2698.55 | 178.64 | 481901.73 | 2697.63 2014-03-31 11:52:00 | 2697.08 | 2698.68 | 2697.00 | 2697.53 | 109.30 | 294844.16 | 2697.69 2014-03-31 11:53:00 | 2697.82 | 2698.89 | 2696.05 | 2698.82 | 111.91 | 301942.05 | 2698.01 2014-03-31 11:54:00 | 2698.78 | 2698.89 | 2696.18 | 2697.53 | 128.93 | 347849.49 | 2697.89 2014-03-31 11:55:00 | 2698.00 | 2698.00 | 2695.15 | 2696.73 | 78.20 | 210811.13 | 2695.93 2014-03-31 11:56:00 | 2695.57 | 2698.53 | 2695.55 | 2697.09 | 144.89 | 390816.51 | 2697.35 2014-03-31 11:57:00 | 2698.17 | 2698.48 | 2696.87 | 2698.00 | 91.06 | 245684.65 | 2697.93 2014-03-31 11:58:00 | 2697.98 | 2698.00 | 2695.98 | 2696.59 | 152.34 | 410903.32 | 2697.28 2014-03-31 11:59:00 | 2697.64 | 2698.00 | 2696.55 | 2697.84 | 65.38 | 176339.64 | 2697.36 2014-03-31 12:00:00 | 2696.77 | 2697.84 | 2696.57 | 2697.13 | 121.22 | 326960.00 | 2697.22 2014-03-31 12:01:00 | 2697.13 | 2697.27 | 2695.86 | 2696.00 | 237.50 | 640427.36 | 2696.57 2014-03-31 12:02:00 | 2696.00 | 2696.00 | 2695.04 | 2695.98 | 13.23 | 35674.81 | 2695.90 2014-03-31 12:03:00 | 2695.88 | 2697.92 | 2695.88 | 2697.88 | 251.56 | 678465.19 | 2697.02 2014-03-31 12:04:00 | 2697.08 | 2698.55 | 2695.03 | 2698.55 | 128.84 | 347485.95 | 2697.08 2014-03-31 12:05:00 | 2698.55 | 2704.80 | 2698.55 | 2702.04 | 143.63 | 387803.33 | 2700.09 2014-03-31 12:06:00 | 2700.18 | 2702.06 | 2698.64 | 2700.08 | 205.71 | 555317.19 | 2699.57 2014-03-31 12:07:00 | 2700.04 | 2708.00 | 2700.04 | 2705.73 | 111.69 | 301848.39 | 2702.48 2014-03-31 12:08:00 | 2705.86 | 2715.04 | 2704.08 | 2715.04 | 219.44 | 594468.90 | 2709.01 2014-03-31 12:09:00 | 2714.54 | 2730.00 | 2712.04 | 2719.98 | 245.56 | 668027.61 | 2720.43 2014-03-31 12:10:00 | 2720.00 | 2725.52 | 2715.25 | 2720.00 | 176.42 | 480164.73 | 2721.68 2014-03-31 12:11:00 | 2720.18 | 2722.83 | 2715.00 | 2715.00 | 103.64 | 281834.40 | 2719.49 2014-03-31 12:12:00 | 2715.00 | 2733.00 | 2695.55 | 2713.38 | 289.92 | 786880.81 | 2714.16 2014-03-31 12:13:00 | 2713.36 | 2723.35 | 2713.36 | 2719.55 | 196.75 | 534815.35 | 2718.26 2014-03-31 12:14:00 | 2719.84 | 2724.93 | 2717.18 | 2724.67 | 151.94 | 413507.30 | 2721.61 2014-03-31 12:15:00 | 2724.00 | 2733.00 | 2724.00 | 2727.35 | 172.58 | 470847.05 | 2728.30 2014-03-31 12:16:00 | 2728.16 | 2729.00 | 2722.33 | 2723.90 | 171.49 | 467602.88 | 2726.75 2014-03-31 12:17:00 | 2724.78 | 2726.98 | 2722.33 | 2725.63 | 185.61 | 505718.86 | 2724.69 2014-03-31 12:18:00 | 2726.40 | 2727.00 | 2723.24 | 2723.56 | 265.27 | 723037.07 | 2725.71 2014-03-31 12:19:00 | 2723.94 | 2731.00 | 2721.00 | 2727.00 | 273.73 | 746298.97 | 2726.42 2014-03-31 12:20:00 | 2727.15 | 2729.52 | 2727.00 | 2727.97 | 134.56 | 367049.20 | 2727.77 2014-03-31 12:21:00 | 2727.02 | 2728.39 | 2726.62 | 2728.39 | 88.27 | 240750.94 | 2727.35 2014-03-31 12:22:00 | 2728.60 | 2728.66 | 2727.00 | 2728.00 | 59.72 | 162924.12 | 2728.13 2014-03-31 12:23:00 | 2728.13 | 2728.13 | 2725.00 | 2725.41 | 157.10 | 428292.18 | 2726.29 2014-03-31 12:24:00 | 2725.41 | 2725.41 | 2718.00 | 2722.75 | 222.28 | 605033.10 | 2721.92 2014-03-31 12:25:00 | 2722.88 | 2723.00 | 2721.00 | 2722.07 | 90.90 | 247425.02 | 2721.95 2014-03-31 12:26:00 | 2722.07 | 2728.40 | 2722.00 | 2726.76 | 209.35 | 570463.98 | 2724.99 2014-03-31 12:27:00 | 2726.87 | 2735.15 | 2726.87 | 2735.15 | 58.82 | 160612.05 | 2730.57 2014-03-31 12:28:00 | 2735.06 | 2739.10 | 2733.03 | 2739.08 | 89.55 | 245177.73 | 2737.76 2014-03-31 12:29:00 | 2739.10 | 2745.70 | 2739.10 | 2740.39 | 299.06 | 820169.39 | 2742.53 2014-03-31 12:30:00 | 2742.96 | 2745.00 | 2739.00 | 2740.06 | 245.82 | 673954.28 | 2741.62 2014-03-31 12:31:00 | 2741.96 | 2743.10 | 2736.11 | 2736.95 | 190.64 | 522272.34 | 2739.60 2014-03-31 12:32:00 | 2736.10 | 2737.85 | 2730.10 | 2735.00 | 193.18 | 528543.46 | 2735.96 2014-03-31 12:33:00 | 2734.40 | 2743.04 | 2732.23 | 2735.21 | 262.72 | 718980.06 | 2736.66 2014-03-31 12:34:00 | 2735.21 | 2735.21 | 2730.00 | 2731.44 | 159.35 | 435571.93 | 2733.34 2014-03-31 12:35:00 | 2730.02 | 2732.94 | 2730.00 | 2730.78 | 92.85 | 253562.10 | 2731.00 2014-03-31 12:36:00 | 2730.28 | 2738.43 | 2729.88 | 2735.74 | 116.69 | 318891.13 | 2732.76 2014-03-31 12:37:00 | 2735.08 | 2738.00 | 2731.02 | 2737.84 | 209.17 | 572184.16 | 2735.55 2014-03-31 12:38:00 | 2736.15 | 2738.47 | 2736.15 | 2737.12 | 82.35 | 225443.37 | 2737.56 2014-03-31 12:39:00 | 2737.13 | 2738.45 | 2733.00 | 2734.00 | 252.13 | 689819.62 | 2735.92 2014-03-31 12:40:00 | 2734.98 | 2738.00 | 2732.14 | 2738.00 | 75.11 | 205421.74 | 2734.91 2014-03-31 12:41:00 | 2738.00 | 2738.08 | 2734.59 | 2737.15 | 171.92 | 470479.86 | 2736.68 2014-03-31 12:42:00 | 2735.94 | 2737.96 | 2734.50 | 2735.00 | 57.79 | 158084.08 | 2735.54 2014-03-31 12:43:00 | 2734.60 | 2734.88 | 2726.66 | 2728.76 | 183.21 | 500189.37 | 2730.17 2014-03-31 12:44:00 | 2727.55 | 2729.10 | 2725.00 | 2726.07 | 120.20 | 327820.38 | 2727.34 2014-03-31 12:45:00 | 2726.03 | 2729.10 | 2724.46 | 2728.96 | 230.02 | 627333.45 | 2727.26 2014-03-31 12:46:00 | 2728.04 | 2730.00 | 2727.73 | 2727.93 | 49.90 | 136156.56 | 2728.59 2014-03-31 12:47:00 | 2727.19 | 2727.81 | 2721.10 | 2721.44 | 117.17 | 319318.99 | 2725.36 2014-03-31 12:48:00 | 2724.85 | 2728.76 | 2723.42 | 2725.82 | 216.76 | 590883.36 | 2725.99 2014-03-31 12:49:00 | 2727.32 | 2727.32 | 2724.00 | 2725.21 | 151.55 | 413145.56 | 2726.12 2014-03-31 12:50:00 | 2726.20 | 2728.66 | 2719.01 | 2727.42 | 226.01 | 615819.49 | 2724.74 2014-03-31 12:51:00 | 2727.19 | 2728.84 | 2718.48 | 2728.84 | 296.41 | 807613.48 | 2724.69 2014-03-31 12:52:00 | 2726.00 | 2738.54 | 2725.86 | 2735.52 | 191.14 | 521946.75 | 2730.78 2014-03-31 12:53:00 | 2738.08 | 2741.76 | 2735.52 | 2741.50 | 264.31 | 723789.89 | 2738.45 2014-03-31 12:54:00 | 2738.70 | 2745.05 | 2738.00 | 2740.00 | 245.94 | 673996.69 | 2740.50 2014-03-31 12:55:00 | 2745.05 | 2749.90 | 2741.80 | 2746.54 | 197.53 | 542592.22 | 2746.89 2014-03-31 12:56:00 | 2746.19 | 2749.80 | 2743.04 | 2748.23 | 232.99 | 639930.28 | 2746.66 2014-03-31 12:57:00 | 2746.62 | 2749.80 | 2745.91 | 2747.72 | 124.51 | 342099.85 | 2747.68 2014-03-31 12:58:00 | 2747.72 | 2750.00 | 2738.48 | 2741.27 | 284.56 | 780756.23 | 2743.78 2014-03-31 12:59:00 | 2742.58 | 2751.88 | 2741.27 | 2749.39 | 196.56 | 540111.05 | 2747.83 2014-03-31 13:00:00 | 2749.47 | 2755.00 | 2742.92 | 2746.48 | 160.95 | 442499.91 | 2749.28 2014-03-31 13:01:00 | 2745.08 | 2745.13 | 2738.51 | 2740.00 | 180.66 | 495493.81 | 2742.64 2014-03-31 13:02:00 | 2740.00 | 2743.69 | 2738.53 | 2740.63 | 145.41 | 398446.38 | 2740.08 2014-03-31 13:03:00 | 2740.66 | 2747.22 | 2739.00 | 2739.00 | 234.70 | 643767.43 | 2742.95 2014-03-31 13:04:00 | 2738.56 | 2741.98 | 2735.00 | 2740.63 | 178.70 | 489193.97 | 2737.55 2014-03-31 13:05:00 | 2738.52 | 2744.00 | 2738.26 | 2742.98 | 157.67 | 432224.38 | 2741.36 2014-03-31 13:06:00 | 2742.10 | 2748.50 | 2741.59 | 2748.44 | 138.02 | 378952.04 | 2745.63 2014-03-31 13:07:00 | 2748.50 | 2756.07 | 2748.50 | 2755.10 | 179.17 | 493263.89 | 2753.08 2014-03-31 13:08:00 | 2755.57 | 2758.00 | 2751.58 | 2752.00 | 251.94 | 693950.76 | 2754.42 2014-03-31 13:09:00 | 2752.00 | 2754.88 | 2750.00 | 2750.00 | 112.52 | 309653.52 | 2752.04 2014-03-31 13:10:00 | 2750.00 | 2750.00 | 2745.02 | 2746.50 | 88.97 | 244365.11 | 2746.63 2014-03-31 13:11:00 | 2746.47 | 2749.89 | 2745.04 | 2749.07 | 151.56 | 416357.52 | 2747.22 2014-03-31 13:12:00 | 2748.40 | 2751.44 | 2744.80 | 2744.80 | 210.76 | 579152.12 | 2747.95 2014-03-31 13:13:00 | 2744.73 | 2744.73 | 2735.00 | 2740.00 | 209.17 | 573375.41 | 2741.26 2014-03-31 13:14:00 | 2739.47 | 2745.13 | 2736.00 | 2737.07 | 138.37 | 379223.99 | 2740.69 2014-03-31 13:15:00 | 2737.28 | 2741.90 | 2737.03 | 2739.49 | 202.63 | 555127.79 | 2739.60 2014-03-31 13:16:00 | 2740.00 | 2740.24 | 2738.04 | 2739.72 | 267.27 | 731983.81 | 2738.74 2014-03-31 13:17:00 | 2739.30 | 2747.60 | 2738.33 | 2744.13 | 260.09 | 713412.00 | 2742.97 2014-03-31 13:18:00 | 2744.31 | 2748.82 | 2742.63 | 2746.08 | 162.32 | 445559.91 | 2745.00 2014-03-31 13:19:00 | 2745.49 | 2748.79 | 2740.54 | 2740.90 | 293.29 | 804650.08 | 2743.55 2014-03-31 13:20:00 | 2743.98 | 2745.05 | 2740.00 | 2743.02 | 245.98 | 674477.88 | 2742.06 2014-03-31 13:21:00 | 2742.17 | 2743.45 | 2739.11 | 2740.00 | 228.71 | 627012.90 | 2741.51 2014-03-31 13:22:00 | 2740.00 | 2740.00 | 2739.11 | 2739.11 | 15.62 | 42771.51 | 2739.13 2014-03-31 13:23:00 | 2740.00 | 2744.00 | 2736.06 | 2739.89 | 268.89 | 736714.36 | 2739.80 2014-03-31 13:24:00 | 2739.74 | 2744.00 | 2736.19 | 2740.00 | 328.29 | 899158.23 | 2738.90 2014-03-31 13:25:00 | 2739.20 | 2739.20 | 2730.00 | 2737.25 | 213.92 | 585128.59 | 2735.24 2014-03-31 13:26:00 | 2736.28 | 2737.33 | 2731.29 | 2732.12 | 196.48 | 537433.57 | 2735.38 2014-03-31 13:27:00 | 2731.21 | 2738.58 | 2731.21 | 2734.21 | 264.25 | 722717.24 | 2734.93 2014-03-31 13:28:00 | 2734.00 | 2734.00 | 2730.03 | 2730.04 | 161.36 | 440988.25 | 2732.88 2014-03-31 13:29:00 | 2731.98 | 2732.27 | 2726.00 | 2726.28 | 219.36 | 598864.01 | 2730.08 2014-03-31 13:30:00 | 2727.00 | 2729.99 | 2725.00 | 2728.69 | 221.10 | 603133.95 | 2727.83 2014-03-31 13:31:00 | 2729.97 | 2734.00 | 2727.68 | 2730.10 | 256.04 | 699008.94 | 2730.07 2014-03-31 13:32:00 | 2730.11 | 2730.11 | 2720.01 | 2722.29 | 254.39 | 693156.06 | 2724.75 2014-03-31 13:33:00 | 2725.30 | 2726.00 | 2721.04 | 2725.24 | 168.27 | 458189.72 | 2722.90 2014-03-31 13:34:00 | 2726.00 | 2730.08 | 2725.00 | 2726.00 | 213.59 | 582407.04 | 2726.82 2014-03-31 13:35:00 | 2726.00 | 2728.30 | 2725.00 | 2728.02 | 161.19 | 439549.42 | 2726.85 2014-03-31 13:36:00 | 2728.99 | 2735.72 | 2728.99 | 2732.77 | 189.25 | 517134.02 | 2732.60 2014-03-31 13:37:00 | 2732.84 | 2739.87 | 2732.12 | 2736.84 | 172.79 | 472726.18 | 2735.79 2014-03-31 13:38:00 | 2734.53 | 2740.62 | 2734.22 | 2738.00 | 149.89 | 410346.08 | 2737.63 2014-03-31 13:39:00 | 2738.00 | 2742.90 | 2735.00 | 2736.02 | 145.07 | 397375.50 | 2739.20 2014-03-31 13:40:00 | 2737.38 | 2742.38 | 2733.00 | 2733.00 | 215.31 | 589451.13 | 2737.71 2014-03-31 13:41:00 | 2733.69 | 2735.82 | 2730.50 | 2733.00 | 112.37 | 307022.93 | 2732.25 2014-03-31 13:42:00 | 2733.00 | 2736.65 | 2733.00 | 2735.00 | 204.77 | 560033.08 | 2734.92 2014-03-31 13:43:00 | 2735.82 | 2738.87 | 2733.02 | 2737.87 | 161.78 | 442835.46 | 2737.25 2014-03-31 13:44:00 | 2737.32 | 2737.78 | 2735.63 | 2735.79 | 218.71 | 598447.57 | 2736.32 2014-03-31 13:45:00 | 2736.13 | 2740.00 | 2735.63 | 2739.34 | 158.06 | 432764.23 | 2738.06 2014-03-31 13:46:00 | 2739.21 | 2740.00 | 2735.63 | 2739.92 | 265.51 | 727053.54 | 2738.30 2014-03-31 13:47:00 | 2739.92 | 2742.38 | 2736.78 | 2741.70 | 160.03 | 438465.07 | 2739.88 2014-03-31 13:48:00 | 2741.71 | 2741.71 | 2739.00 | 2739.00 | 211.51 | 579587.09 | 2740.25 2014-03-31 13:49:00 | 2738.02 | 2738.02 | 2731.00 | 2734.01 | 66.99 | 183235.16 | 2735.42 2014-03-31 13:50:00 | 2733.60 | 2737.67 | 2732.00 | 2732.15 | 73.37 | 200591.37 | 2733.82 2014-03-31 13:51:00 | 2732.04 | 2734.28 | 2732.00 | 2734.28 | 36.00 | 98362.27 | 2732.44 2014-03-31 13:52:00 | 2735.82 | 2737.72 | 2728.10 | 2734.68 | 178.81 | 488803.61 | 2733.68 2014-03-31 13:53:00 | 2734.19 | 2734.90 | 2728.00 | 2732.27 | 259.54 | 709071.11 | 2732.06 2014-03-31 13:54:00 | 2733.85 | 2733.99 | 2728.41 | 2731.00 | 199.19 | 543978.88 | 2731.00 2014-03-31 13:55:00 | 2731.00 | 2735.65 | 2730.35 | 2732.35 | 242.46 | 662557.49 | 2732.61 2014-03-31 13:56:00 | 2733.28 | 2738.03 | 2733.15 | 2737.03 | 142.86 | 390689.24 | 2734.71 2014-03-31 13:57:00 | 2737.73 | 2745.00 | 2737.02 | 2744.78 | 343.44 | 941179.36 | 2740.45 2014-03-31 13:58:00 | 2745.00 | 2757.00 | 2742.66 | 2747.50 | 209.36 | 575258.57 | 2747.65 2014-03-31 13:59:00 | 2747.50 | 2749.33 | 2746.00 | 2747.52 | 234.06 | 643228.55 | 2748.18 2014-03-31 14:00:00 | 2747.52 | 2748.72 | 2746.00 | 2746.10 | 68.57 | 188420.00 | 2747.85 2014-03-31 14:01:00 | 2746.69 | 2750.00 | 2745.00 | 2745.76 | 169.38 | 465206.63 | 2746.61 2014-03-31 14:02:00 | 2747.62 | 2748.99 | 2745.80 | 2748.23 | 269.68 | 740964.89 | 2747.58 2014-03-31 14:03:00 | 2745.78 | 2747.96 | 2744.22 | 2746.19 | 75.36 | 206977.99 | 2746.67 2014-03-31 14:04:00 | 2746.19 | 2747.75 | 2741.60 | 2745.60 | 95.58 | 262376.86 | 2745.25 2014-03-31 14:05:00 | 2744.42 | 2745.81 | 2742.26 | 2743.58 | 225.45 | 618520.17 | 2743.53 2014-03-31 14:06:00 | 2743.93 | 2743.96 | 2739.12 | 2739.95 | 111.50 | 305823.55 | 2742.76 2014-03-31 14:07:00 | 2739.12 | 2740.33 | 2736.06 | 2737.34 | 120.99 | 331318.62 | 2738.51 2014-03-31 14:08:00 | 2738.18 | 2741.79 | 2737.01 | 2740.79 | 78.98 | 216440.94 | 2740.45 2014-03-31 14:09:00 | 2740.22 | 2743.48 | 2740.13 | 2741.44 | 216.49 | 593530.69 | 2741.67 2014-03-31 14:10:00 | 2742.38 | 2742.38 | 2740.63 | 2742.20 | 109.89 | 301255.29 | 2741.35 2014-03-31 14:11:00 | 2741.99 | 2743.02 | 2741.99 | 2743.00 | 22.28 | 61097.12 | 2742.73 2014-03-31 14:12:00 | 2743.04 | 2744.00 | 2742.92 | 2743.82 | 32.86 | 90146.47 | 2743.68 2014-03-31 14:13:00 | 2743.80 | 2743.94 | 2741.69 | 2742.08 | 25.13 | 68927.22 | 2742.94 2014-03-31 14:14:00 | 2743.08 | 2743.99 | 2742.12 | 2743.98 | 132.48 | 363408.68 | 2743.08 2014-03-31 14:15:00 | 2743.72 | 2743.99 | 2741.00 | 2741.03 | 9.26 | 25394.81 | 2743.61 2014-03-31 14:16:00 | 2741.28 | 2743.66 | 2740.49 | 2740.49 | 235.59 | 646034.78 | 2742.26 2014-03-31 14:17:00 | 2740.49 | 2742.66 | 2737.40 | 2738.26 | 133.77 | 366496.17 | 2739.79 2014-03-31 14:18:00 | 2738.94 | 2738.96 | 2737.24 | 2737.24 | 44.60 | 122127.93 | 2738.42 2014-03-31 14:19:00 | 2737.02 | 2737.02 | 2732.00 | 2732.00 | 77.58 | 212131.28 | 2734.32 2014-03-31 14:20:00 | 2731.87 | 2734.81 | 2729.00 | 2730.10 | 264.02 | 721305.56 | 2731.98 2014-03-31 14:21:00 | 2729.64 | 2732.89 | 2724.98 | 2725.00 | 167.46 | 456937.61 | 2728.60 2014-03-31 14:22:00 | 2725.00 | 2731.35 | 2724.00 | 2730.75 | 203.23 | 554208.69 | 2726.95 2014-03-31 14:23:00 | 2729.66 | 2731.43 | 2725.28 | 2728.94 | 326.31 | 890352.89 | 2728.56 2014-03-31 14:24:00 | 2728.25 | 2730.00 | 2726.42 | 2728.46 | 201.16 | 548894.19 | 2728.60 2014-03-31 14:25:00 | 2728.11 | 2734.04 | 2728.11 | 2734.00 | 252.99 | 691031.05 | 2731.43 2014-03-31 14:26:00 | 2734.02 | 2736.79 | 2734.02 | 2735.02 | 128.75 | 352232.78 | 2735.83 2014-03-31 14:27:00 | 2735.00 | 2738.88 | 2735.00 | 2737.94 | 26.99 | 73830.96 | 2735.49 2014-03-31 14:28:00 | 2735.21 | 2738.71 | 2735.01 | 2735.03 | 137.73 | 376820.28 | 2735.95 2014-03-31 14:29:00 | 2735.57 | 2737.98 | 2735.01 | 2737.04 | 191.54 | 524012.53 | 2735.84 2014-03-31 14:30:00 | 2737.04 | 2738.01 | 2735.00 | 2735.00 | 64.59 | 176670.68 | 2735.26 2014-03-31 14:31:00 | 2735.47 | 2735.75 | 2735.00 | 2735.50 | 25.15 | 68786.37 | 2735.37 2014-03-31 14:32:00 | 2735.50 | 2736.00 | 2735.00 | 2735.02 | 12.79 | 34983.82 | 2735.25 2014-03-31 14:33:00 | 2735.04 | 2736.96 | 2733.00 | 2733.10 | 280.38 | 766572.15 | 2734.05 2014-03-31 14:34:00 | 2734.37 | 2735.00 | 2732.08 | 2732.08 | 206.14 | 563577.82 | 2733.97 2014-03-31 14:35:00 | 2732.08 | 2735.00 | 2730.00 | 2733.06 | 95.50 | 261067.41 | 2733.60 2014-03-31 14:36:00 | 2733.62 | 2734.27 | 2728.15 | 2733.98 | 33.27 | 90944.24 | 2733.19 2014-03-31 14:37:00 | 2729.09 | 2733.73 | 2729.09 | 2731.77 | 275.61 | 752773.83 | 2731.29 2014-03-31 14:38:00 | 2730.88 | 2733.10 | 2729.24 | 2729.24 | 248.24 | 677953.11 | 2731.04 2014-03-31 14:39:00 | 2731.73 | 2732.12 | 2730.08 | 2730.47 | 118.28 | 323072.76 | 2731.35 2014-03-31 14:40:00 | 2731.39 | 2733.00 | 2730.62 | 2733.00 | 76.48 | 208931.09 | 2731.84 2014-03-31 14:41:00 | 2732.38 | 2734.27 | 2731.45 | 2734.27 | 52.59 | 143747.33 | 2733.20 2014-03-31 14:42:00 | 2734.27 | 2737.04 | 2732.40 | 2736.88 | 166.55 | 455723.72 | 2736.21 2014-03-31 14:43:00 | 2737.17 | 2738.30 | 2733.13 | 2736.43 | 213.51 | 584085.64 | 2735.67 2014-03-31 14:44:00 | 2735.27 | 2736.74 | 2733.61 | 2734.86 | 239.82 | 655864.93 | 2734.86 2014-03-31 14:45:00 | 2735.04 | 2735.04 | 2734.00 | 2734.96 | 6.95 | 19005.23 | 2734.56 2014-03-31 14:46:00 | 2734.96 | 2740.61 | 2734.00 | 2739.87 | 180.41 | 493930.95 | 2737.81 2014-03-31 14:47:00 | 2738.44 | 2740.61 | 2737.00 | 2737.50 | 244.31 | 669013.17 | 2738.37 2014-03-31 14:48:00 | 2738.07 | 2739.43 | 2736.50 | 2736.50 | 178.12 | 487675.87 | 2737.94 2014-03-31 14:49:00 | 2737.75 | 2740.73 | 2736.34 | 2739.44 | 186.83 | 511565.84 | 2738.12 2014-03-31 14:50:00 | 2739.46 | 2741.47 | 2737.02 | 2739.54 | 146.61 | 401570.25 | 2739.07 2014-03-31 14:51:00 | 2740.69 | 2740.69 | 2737.00 | 2737.00 | 60.91 | 166799.07 | 2738.41 2014-03-31 14:52:00 | 2737.00 | 2742.88 | 2737.00 | 2737.97 | 253.86 | 695167.32 | 2738.36 2014-03-31 14:53:00 | 2738.40 | 2739.97 | 2736.16 | 2738.26 | 102.01 | 279336.49 | 2738.24 2014-03-31 14:54:00 | 2739.00 | 2743.00 | 2738.40 | 2742.35 | 138.93 | 380791.52 | 2740.93 2014-03-31 14:55:00 | 2742.32 | 2744.00 | 2741.87 | 2742.32 | 270.95 | 743179.66 | 2742.91 2014-03-31 14:56:00 | 2742.33 | 2745.02 | 2738.75 | 2744.00 | 242.60 | 665480.76 | 2743.09 2014-03-31 14:57:00 | 2742.71 | 2745.00 | 2740.91 | 2744.38 | 177.58 | 487079.46 | 2742.83 2014-03-31 14:58:00 | 2743.74 | 2744.75 | 2741.65 | 2743.14 | 172.30 | 472615.21 | 2742.91 2014-03-31 14:59:00 | 2743.88 | 2744.00 | 2740.02 | 2740.27 | 213.81 | 586410.22 | 2742.66 2014-03-31 15:00:00 | 2741.23 | 2743.90 | 2740.08 | 2740.34 | 159.90 | 438439.75 | 2742.05 2014-03-31 15:01:00 | 2743.50 | 2743.50 | 2738.91 | 2739.52 | 133.30 | 365347.30 | 2740.87 2014-03-31 15:02:00 | 2739.41 | 2743.96 | 2738.75 | 2742.43 | 183.01 | 501729.68 | 2741.50 2014-03-31 15:03:00 | 2741.20 | 2743.67 | 2741.07 | 2741.19 | 84.53 | 231795.52 | 2742.14 2014-03-31 15:04:00 | 2741.19 | 2742.98 | 2740.00 | 2742.98 | 123.28 | 337939.30 | 2741.34 2014-03-31 15:05:00 | 2742.60 | 2743.80 | 2740.43 | 2743.70 | 142.96 | 392018.82 | 2742.25 2014-03-31 15:06:00 | 2743.80 | 2745.54 | 2741.54 | 2744.54 | 109.54 | 300551.47 | 2743.73 2014-03-31 15:07:00 | 2745.78 | 2746.60 | 2743.81 | 2745.27 | 61.08 | 167637.74 | 2744.78 2014-03-31 15:08:00 | 2746.00 | 2750.00 | 2746.00 | 2749.40 | 185.74 | 510527.23 | 2748.57 2014-03-31 15:09:00 | 2749.00 | 2752.00 | 2748.90 | 2749.32 | 88.68 | 243873.63 | 2750.10 2014-03-31 15:10:00 | 2749.32 | 2749.32 | 2748.81 | 2749.00 | 43.90 | 120666.61 | 2748.92 2014-03-31 15:11:00 | 2749.00 | 2753.00 | 2748.25 | 2753.00 | 122.79 | 337763.81 | 2750.79 2014-03-31 15:12:00 | 2750.29 | 2760.00 | 2750.29 | 2757.22 | 152.97 | 421411.60 | 2754.92 2014-03-31 15:13:00 | 2760.00 | 2767.00 | 2756.72 | 2765.63 | 103.59 | 286115.03 | 2762.07 2014-03-31 15:14:00 | 2766.04 | 2773.08 | 2765.16 | 2772.85 | 132.56 | 367321.35 | 2770.94 2014-03-31 15:15:00 | 2771.54 | 2774.00 | 2770.52 | 2772.70 | 88.12 | 244280.94 | 2772.27 2014-03-31 15:16:00 | 2772.36 | 2772.99 | 2764.58 | 2766.93 | 205.65 | 569396.87 | 2768.82 2014-03-31 15:17:00 | 2768.32 | 2769.00 | 2763.50 | 2766.04 | 108.71 | 300826.58 | 2767.29 2014-03-31 15:18:00 | 2766.19 | 2768.00 | 2763.60 | 2764.15 | 103.66 | 286664.92 | 2765.43 2014-03-31 15:19:00 | 2764.15 | 2772.35 | 2763.62 | 2769.32 | 116.99 | 323773.99 | 2767.46 2014-03-31 15:20:00 | 2768.50 | 2773.15 | 2768.50 | 2772.88 | 89.76 | 248734.20 | 2770.98 2014-03-31 15:21:00 | 2770.18 | 2773.16 | 2770.00 | 2772.85 | 225.01 | 623605.12 | 2771.42 2014-03-31 15:22:00 | 2772.80 | 2780.78 | 2771.58 | 2780.00 | 132.81 | 368845.44 | 2777.30 2014-03-31 15:23:00 | 2780.00 | 2781.33 | 2778.00 | 2778.00 | 107.11 | 297646.73 | 2778.91 2014-03-31 15:24:00 | 2778.20 | 2789.00 | 2778.00 | 2784.11 | 141.16 | 392566.44 | 2781.02 2014-03-31 15:25:00 | 2786.04 | 2797.00 | 2782.62 | 2796.00 | 232.89 | 649459.95 | 2788.73 2014-03-31 15:26:00 | 2796.00 | 2796.62 | 2790.00 | 2791.96 | 151.40 | 423005.19 | 2794.01 2014-03-31 15:27:00 | 2795.37 | 2795.95 | 2784.11 | 2787.02 | 158.34 | 441861.44 | 2790.64 2014-03-31 15:28:00 | 2787.02 | 2790.00 | 2784.17 | 2784.17 | 150.94 | 420779.75 | 2787.73 2014-03-31 15:29:00 | 2784.00 | 2787.00 | 2782.19 | 2787.00 | 166.31 | 463162.60 | 2784.99 2014-03-31 15:30:00 | 2785.15 | 2796.62 | 2782.06 | 2796.00 | 273.54 | 763543.44 | 2791.32 2014-03-31 15:31:00 | 2794.63 | 2807.99 | 2794.00 | 2805.12 | 222.10 | 622572.98 | 2803.12 2014-03-31 15:32:00 | 2805.14 | 2819.50 | 2805.14 | 2818.00 | 242.16 | 681264.90 | 2813.25 2014-03-31 15:33:00 | 2814.14 | 2826.32 | 2814.14 | 2824.93 | 170.10 | 479697.06 | 2820.12 2014-03-31 15:34:00 | 2824.97 | 2837.17 | 2820.00 | 2822.71 | 276.50 | 782156.20 | 2828.82 2014-03-31 15:35:00 | 2823.00 | 2825.09 | 2813.70 | 2824.00 | 175.88 | 495845.94 | 2819.21 2014-03-31 15:36:00 | 2824.78 | 2827.84 | 2822.43 | 2823.99 | 203.74 | 575774.52 | 2826.00 2014-03-31 15:37:00 | 2825.16 | 2825.52 | 2815.98 | 2817.79 | 173.82 | 490368.16 | 2821.14 2014-03-31 15:38:00 | 2817.64 | 2817.77 | 2811.00 | 2814.84 | 234.13 | 658966.64 | 2814.52 2014-03-31 15:39:00 | 2812.47 | 2814.89 | 2804.02 | 2805.00 | 179.78 | 505069.73 | 2809.39 2014-03-31 15:40:00 | 2805.00 | 2806.00 | 2800.80 | 2801.04 | 167.05 | 468238.72 | 2802.99 2014-03-31 15:41:00 | 2801.89 | 2801.89 | 2798.52 | 2798.65 | 184.01 | 515314.14 | 2800.51 2014-03-31 15:42:00 | 2799.98 | 2806.35 | 2798.71 | 2806.33 | 208.29 | 583820.14 | 2802.96 2014-03-31 15:43:00 | 2806.33 | 2807.35 | 2800.20 | 2807.35 | 66.58 | 186725.28 | 2804.53 2014-03-31 15:44:00 | 2807.85 | 2820.00 | 2807.00 | 2818.12 | 110.69 | 311454.20 | 2813.85 2014-03-31 15:45:00 | 2818.95 | 2826.00 | 2811.18 | 2811.30 | 230.43 | 650198.47 | 2821.67 2014-03-31 15:46:00 | 2814.86 | 2815.13 | 2807.00 | 2810.64 | 161.24 | 453409.27 | 2812.05 2014-03-31 15:47:00 | 2811.62 | 2811.62 | 2799.94 | 2799.94 | 96.52 | 270523.72 | 2802.92 2014-03-31 15:48:00 | 2798.82 | 2805.00 | 2798.82 | 2804.43 | 133.64 | 374492.95 | 2802.21 2014-03-31 15:49:00 | 2804.43 | 2804.99 | 2798.00 | 2798.00 | 312.30 | 874707.66 | 2800.89 2014-03-31 15:50:00 | 2798.00 | 2800.16 | 2789.98 | 2800.02 | 102.08 | 285577.68 | 2797.53 2014-03-31 15:51:00 | 2800.00 | 2805.18 | 2800.00 | 2804.00 | 79.68 | 223370.77 | 2803.31 2014-03-31 15:52:00 | 2804.83 | 2804.83 | 2801.00 | 2801.98 | 161.79 | 453435.93 | 2802.59 2014-03-31 15:53:00 | 2801.38 | 2801.95 | 2797.00 | 2797.06 | 167.66 | 469258.21 | 2798.87 2014-03-31 15:54:00 | 2797.09 | 2802.00 | 2797.07 | 2798.22 | 145.28 | 406714.70 | 2799.54 2014-03-31 15:55:00 | 2798.18 | 2801.98 | 2786.42 | 2789.48 | 166.45 | 464982.48 | 2793.59 2014-03-31 15:56:00 | 2786.75 | 2798.00 | 2786.75 | 2792.54 | 136.82 | 381962.06 | 2791.77 2014-03-31 15:57:00 | 2791.93 | 2794.97 | 2787.00 | 2787.00 | 189.39 | 528627.04 | 2791.27 2014-03-31 15:58:00 | 2787.04 | 2790.44 | 2787.00 | 2788.48 | 176.42 | 491998.21 | 2788.84 2014-03-31 15:59:00 | 2789.31 | 2800.00 | 2788.67 | 2799.91 | 62.29 | 173867.63 | 2791.22 2014-03-31 16:00:00 | 2798.99 | 2799.30 | 2792.81 | 2797.09 | 130.47 | 364877.65 | 2796.58 2014-03-31 16:01:00 | 2797.13 | 2799.00 | 2794.24 | 2797.84 | 83.13 | 232557.10 | 2797.58 2014-03-31 16:02:00 | 2798.45 | 2806.31 | 2797.16 | 2806.31 | 176.50 | 494455.47 | 2801.42 2014-03-31 16:03:00 | 2808.04 | 2811.00 | 2803.68 | 2811.00 | 95.18 | 267310.26 | 2808.44 2014-03-31 16:04:00 | 2811.38 | 2814.89 | 2808.03 | 2809.84 | 148.54 | 417712.14 | 2812.21 2014-03-31 16:05:00 | 2808.04 | 2809.37 | 2806.00 | 2806.88 | 73.15 | 205377.87 | 2807.66 2014-03-31 16:06:00 | 2805.76 | 2806.90 | 2798.82 | 2800.28 | 59.97 | 168122.92 | 2803.59 2014-03-31 16:07:00 | 2800.22 | 2800.28 | 2791.00 | 2792.93 | 101.57 | 283977.32 | 2795.77 2014-03-31 16:08:00 | 2792.34 | 2795.52 | 2790.00 | 2795.01 | 91.42 | 255306.67 | 2792.80 2014-03-31 16:09:00 | 2793.91 | 2796.87 | 2790.05 | 2796.87 | 72.46 | 202397.68 | 2793.12 2014-03-31 16:10:00 | 2795.00 | 2796.81 | 2795.00 | 2795.00 | 140.98 | 394132.84 | 2795.68 2014-03-31 16:11:00 | 2795.94 | 2795.94 | 2790.32 | 2791.17 | 89.02 | 248595.98 | 2792.49 2014-03-31 16:12:00 | 2791.21 | 2794.58 | 2791.16 | 2793.44 | 105.42 | 294451.74 | 2793.16 2014-03-31 16:13:00 | 2792.22 | 2793.99 | 2790.23 | 2790.23 | 44.57 | 124472.06 | 2792.54 2014-03-31 16:14:00 | 2790.23 | 2793.89 | 2790.00 | 2793.09 | 56.29 | 157107.26 | 2791.03 2014-03-31 16:15:00 | 2791.22 | 2793.23 | 2781.00 | 2789.80 | 123.32 | 343950.52 | 2789.04 2014-03-31 16:16:00 | 2788.77 | 2788.77 | 2780.73 | 2780.77 | 92.66 | 257849.90 | 2782.78 2014-03-31 16:17:00 | 2780.77 | 2781.49 | 2775.36 | 2775.36 | 114.15 | 317214.02 | 2778.95 2014-03-31 16:18:00 | 2775.96 | 2775.96 | 2769.80 | 2774.60 | 156.49 | 433797.76 | 2772.03 2014-03-31 16:19:00 | 2772.84 | 2777.45 | 2772.14 | 2775.00 | 48.78 | 135335.40 | 2774.52 2014-03-31 16:20:00 | 2774.35 | 2774.56 | 2772.78 | 2774.56 | 67.44 | 187103.13 | 2774.32 2014-03-31 16:21:00 | 2776.16 | 2781.26 | 2775.87 | 2781.20 | 99.98 | 277991.46 | 2780.42 2014-03-31 16:22:00 | 2782.18 | 2787.00 | 2781.11 | 2782.37 | 87.41 | 243311.22 | 2783.56 2014-03-31 16:23:00 | 2782.15 | 2782.15 | 2776.53 | 2777.47 | 48.83 | 135688.46 | 2778.91 2014-03-31 16:24:00 | 2778.00 | 2779.12 | 2777.96 | 2778.27 | 23.34 | 64841.74 | 2778.61 2014-03-31 16:25:00 | 2777.19 | 2780.00 | 2776.66 | 2777.60 | 57.61 | 160007.84 | 2777.58 2014-03-31 16:26:00 | 2775.00 | 2777.29 | 2765.00 | 2771.67 | 102.67 | 284583.08 | 2771.93 2014-03-31 16:27:00 | 2772.08 | 2775.00 | 2768.24 | 2770.86 | 32.75 | 90768.99 | 2771.74 2014-03-31 16:28:00 | 2771.07 | 2775.05 | 2771.07 | 2773.96 | 61.80 | 171375.69 | 2773.20 2014-03-31 16:29:00 | 2773.54 | 2780.00 | 2772.14 | 2779.61 | 81.18 | 225405.42 | 2776.72 2014-03-31 16:30:00 | 2779.76 | 2786.28 | 2778.09 | 2786.28 | 38.63 | 107400.29 | 2780.30 2014-03-31 16:31:00 | 2781.05 | 2784.55 | 2776.16 | 2776.16 | 74.84 | 208173.79 | 2781.70 2014-03-31 16:32:00 | 2778.88 | 2785.00 | 2776.35 | 2785.00 | 63.59 | 176853.44 | 2781.28 2014-03-31 16:33:00 | 2783.76 | 2784.71 | 2779.94 | 2779.94 | 79.81 | 222048.55 | 2782.18 2014-03-31 16:34:00 | 2778.04 | 2782.99 | 2778.04 | 2782.97 | 52.70 | 146593.98 | 2781.46 2014-03-31 16:35:00 | 2782.74 | 2782.74 | 2779.61 | 2780.98 | 22.00 | 61187.49 | 2781.38 2014-03-31 16:36:00 | 2777.96 | 2782.50 | 2777.96 | 2781.06 | 35.48 | 98654.00 | 2780.32 2014-03-31 16:37:00 | 2781.00 | 2782.44 | 2778.00 | 2778.00 | 25.58 | 71124.62 | 2780.70 2014-03-31 16:38:00 | 2778.75 | 2778.75 | 2777.69 | 2778.00 | 28.15 | 78212.40 | 2778.51 2014-03-31 16:39:00 | 2779.60 | 2781.00 | 2778.51 | 2779.02 | 21.06 | 58533.50 | 2779.90 2014-03-31 16:40:00 | 2779.55 | 2780.55 | 2779.02 | 2779.99 | 22.14 | 61525.44 | 2779.43 2014-03-31 16:41:00 | 2779.88 | 2781.00 | 2779.77 | 2780.05 | 12.63 | 35101.74 | 2780.34 2014-03-31 16:42:00 | 2780.90 | 2782.50 | 2780.90 | 2782.50 | 37.40 | 103998.19 | 2781.07 2014-03-31 16:43:00 | 2781.29 | 2785.00 | 2781.18 | 2782.84 | 45.16 | 125683.80 | 2783.26 2014-03-31 16:44:00 | 2782.73 | 2783.56 | 2781.30 | 2782.56 | 42.12 | 117206.11 | 2782.74 2014-03-31 16:45:00 | 2782.69 | 2785.00 | 2782.13 | 2782.50 | 54.69 | 152235.30 | 2783.40 2014-03-31 16:46:00 | 2784.10 | 2788.36 | 2780.67 | 2788.34 | 18.71 | 52074.77 | 2783.26 2014-03-31 16:47:00 | 2783.68 | 2787.79 | 2783.22 | 2787.65 | 47.57 | 132531.76 | 2785.86 2014-03-31 16:48:00 | 2787.65 | 2792.78 | 2784.52 | 2788.05 | 75.31 | 210063.86 | 2789.51 2014-03-31 16:49:00 | 2788.05 | 2788.05 | 2784.20 | 2784.20 | 48.03 | 133800.63 | 2785.66 2014-03-31 16:50:00 | 2784.49 | 2786.63 | 2784.20 | 2786.63 | 34.06 | 94870.31 | 2785.71 2014-03-31 16:51:00 | 2785.46 | 2786.95 | 2785.46 | 2786.83 | 20.02 | 55801.15 | 2786.57 2014-03-31 16:52:00 | 2786.31 | 2789.86 | 2785.82 | 2789.36 | 28.80 | 80312.14 | 2788.42 2014-03-31 16:53:00 | 2789.85 | 2789.94 | 2786.05 | 2786.88 | 23.18 | 64628.81 | 2787.89 2014-03-31 16:54:00 | 2786.60 | 2786.64 | 2786.00 | 2786.60 | 1.59 | 4430.35 | 2786.38 2014-03-31 16:55:00 | 2786.00 | 2787.00 | 2785.00 | 2785.00 | 30.33 | 84477.51 | 2785.65 2014-03-31 16:56:00 | 2785.00 | 2785.70 | 2781.64 | 2781.64 | 32.59 | 90730.51 | 2783.91 2014-03-31 16:57:00 | 2782.05 | 2784.51 | 2781.40 | 2781.72 | 22.07 | 61420.62 | 2782.87 2014-03-31 16:58:00 | 2781.72 | 2784.65 | 2781.58 | 2782.16 | 48.86 | 135957.62 | 2782.88 2014-03-31 16:59:00 | 2782.30 | 2790.00 | 2781.84 | 2783.73 | 50.11 | 139632.22 | 2786.29 2014-03-31 17:00:00 | 2781.95 | 2788.08 | 2781.47 | 2785.70 | 39.91 | 111045.79 | 2782.54 2014-03-31 17:01:00 | 2785.10 | 2785.10 | 2782.10 | 2783.70 | 14.27 | 39735.30 | 2783.75 2014-03-31 17:02:00 | 2783.70 | 2783.70 | 2775.00 | 2780.64 | 80.92 | 224944.94 | 2779.98 2014-03-31 17:03:00 | 2780.57 | 2782.18 | 2780.00 | 2781.48 | 36.18 | 100611.14 | 2780.70 2014-03-31 17:04:00 | 2781.62 | 2781.62 | 2777.86 | 2781.00 | 52.05 | 144702.16 | 2780.22 2014-03-31 17:05:00 | 2779.73 | 2780.84 | 2779.73 | 2779.73 | 18.02 | 50085.35 | 2780.20 2014-03-31 17:06:00 | 2778.22 | 2778.22 | 2775.00 | 2775.00 | 18.06 | 50130.44 | 2775.62 2014-03-31 17:07:00 | 2775.00 | 2778.96 | 2773.64 | 2778.64 | 26.89 | 74614.71 | 2775.12 2014-03-31 17:08:00 | 2778.56 | 2778.56 | 2776.26 | 2776.54 | 23.04 | 64015.52 | 2777.97 2014-03-31 17:09:00 | 2772.98 | 2775.74 | 2772.47 | 2774.52 | 39.79 | 110357.37 | 2773.43 2014-03-31 17:10:00 | 2774.13 | 2774.20 | 2772.71 | 2773.97 | 20.96 | 58143.62 | 2773.90 2014-03-31 17:11:00 | 2773.80 | 2775.00 | 2772.28 | 2772.40 | 14.56 | 40394.02 | 2773.55 2014-03-31 17:12:00 | 2772.96 | 2775.79 | 2772.88 | 2775.79 | 37.31 | 103541.76 | 2775.10 2014-03-31 17:13:00 | 2779.99 | 2780.36 | 2774.74 | 2776.00 | 28.28 | 78552.53 | 2777.38 2014-03-31 17:14:00 | 2774.23 | 2779.00 | 2772.20 | 2775.18 | 46.91 | 130203.94 | 2775.61 2014-03-31 17:15:00 | 2775.81 | 2775.98 | 2772.94 | 2774.61 | 33.40 | 92659.55 | 2774.16 2014-03-31 17:16:00 | 2774.40 | 2774.40 | 2773.76 | 2773.92 | 9.97 | 27654.74 | 2773.80 2014-03-31 17:17:00 | 2772.92 | 2775.98 | 2772.00 | 2773.56 | 35.92 | 99641.06 | 2773.82 2014-03-31 17:18:00 | 2772.75 | 2773.78 | 2770.00 | 2772.96 | 39.50 | 109461.59 | 2771.46 2014-03-31 17:19:00 | 2770.79 | 2775.00 | 2768.30 | 2769.57 | 47.25 | 130924.48 | 2771.01 2014-03-31 17:20:00 | 2769.56 | 2772.00 | 2768.28 | 2768.32 | 34.20 | 94725.87 | 2769.44 2014-03-31 17:21:00 | 2770.57 | 2770.57 | 2767.74 | 2767.85 | 5.88 | 16287.66 | 2768.60 2014-03-31 17:22:00 | 2766.72 | 2767.73 | 2763.51 | 2765.37 | 42.03 | 116243.79 | 2765.73 2014-03-31 17:23:00 | 2764.91 | 2764.91 | 2757.00 | 2757.76 | 75.48 | 208442.29 | 2761.70 2014-03-31 17:24:00 | 2757.71 | 2772.30 | 2757.71 | 2768.66 | 30.64 | 84598.44 | 2761.41 2014-03-31 17:25:00 | 2765.81 | 2771.90 | 2763.04 | 2770.44 | 45.62 | 126274.57 | 2767.72 2014-03-31 17:26:00 | 2771.09 | 2771.09 | 2759.14 | 2763.27 | 38.99 | 107837.98 | 2765.64 2014-03-31 17:27:00 | 2763.81 | 2769.24 | 2763.81 | 2766.46 | 24.80 | 68562.75 | 2764.96 2014-03-31 17:28:00 | 2766.96 | 2769.99 | 2759.65 | 2768.45 | 21.07 | 58289.49 | 2766.21 2014-03-31 17:29:00 | 2763.61 | 2768.00 | 2763.02 | 2763.04 | 52.18 | 144256.20 | 2764.64 2014-03-31 17:30:00 | 2763.04 | 2766.65 | 2763.00 | 2763.80 | 18.99 | 52487.40 | 2764.68 2014-03-31 17:31:00 | 2764.93 | 2764.93 | 2763.00 | 2764.74 | 13.57 | 37497.80 | 2763.90 2014-03-31 17:32:00 | 2763.16 | 2763.16 | 2759.59 | 2761.64 | 43.74 | 120787.65 | 2761.68 2014-03-31 17:33:00 | 2761.80 | 2766.83 | 2761.80 | 2765.67 | 25.66 | 70934.89 | 2764.42 2014-03-31 17:34:00 | 2766.64 | 2767.00 | 2762.94 | 2762.97 | 4.84 | 13384.67 | 2763.72 2014-03-31 17:35:00 | 2762.92 | 2763.40 | 2759.18 | 2761.24 | 6.05 | 16696.15 | 2761.52 2014-03-31 17:36:00 | 2761.98 | 2761.98 | 2759.14 | 2761.77 | 15.31 | 42256.76 | 2760.62 2014-03-31 17:37:00 | 2761.80 | 2761.80 | 2757.32 | 2758.88 | 24.72 | 68239.43 | 2760.83 2014-03-31 17:38:00 | 2761.16 | 2761.53 | 2758.67 | 2761.53 | 21.44 | 59167.07 | 2760.17 2014-03-31 17:39:00 | 2761.51 | 2761.53 | 2759.20 | 2761.53 | 9.55 | 26339.26 | 2759.48 2014-03-31 17:40:00 | 2761.53 | 2765.05 | 2761.53 | 2765.05 | 15.00 | 41446.78 | 2763.86 2014-03-31 17:41:00 | 2765.05 | 2766.86 | 2757.87 | 2757.93 | 17.68 | 48879.47 | 2764.36 2014-03-31 17:42:00 | 2763.11 | 2765.70 | 2760.03 | 2764.00 | 13.54 | 37424.01 | 2763.76 2014-03-31 17:43:00 | 2764.07 | 2766.61 | 2764.02 | 2764.64 | 27.22 | 75269.18 | 2764.81 2014-03-31 17:44:00 | 2765.51 | 2765.51 | 2764.00 | 2764.00 | 3.82 | 10548.48 | 2764.28 2014-03-31 17:45:00 | 2764.42 | 2766.98 | 2764.00 | 2764.00 | 19.40 | 53627.17 | 2764.57 2014-03-31 17:46:00 | 2762.77 | 2765.31 | 2757.00 | 2760.62 | 14.70 | 40554.45 | 2759.56 2014-03-31 17:47:00 | 2758.90 | 2766.60 | 2758.90 | 2760.59 | 11.32 | 31250.67 | 2760.90 2014-03-31 17:48:00 | 2759.83 | 2764.64 | 2759.83 | 2762.05 | 21.62 | 59720.77 | 2762.04 2014-03-31 17:49:00 | 2762.95 | 2762.98 | 2760.51 | 2760.51 | 40.37 | 111485.86 | 2761.67 2014-03-31 17:50:00 | 2761.08 | 2762.35 | 2758.00 | 2760.34 | 36.58 | 100989.08 | 2760.92 2014-03-31 17:51:00 | 2760.90 | 2762.78 | 2758.96 | 2760.70 | 47.25 | 130453.76 | 2760.69 2014-03-31 17:52:00 | 2762.29 | 2768.56 | 2762.27 | 2766.63 | 35.11 | 97079.67 | 2765.33 2014-03-31 17:53:00 | 2768.04 | 2768.51 | 2762.31 | 2764.58 | 28.25 | 78103.38 | 2764.72 2014-03-31 17:54:00 | 2764.73 | 2764.73 | 2758.41 | 2760.63 | 14.48 | 39981.98 | 2762.14 2014-03-31 17:55:00 | 2758.68 | 2768.56 | 2758.08 | 2762.91 | 38.65 | 106747.01 | 2761.82 2014-03-31 17:56:00 | 2765.00 | 2766.88 | 2763.83 | 2765.02 | 26.19 | 72410.55 | 2765.13 2014-03-31 17:57:00 | 2765.18 | 2773.02 | 2764.89 | 2770.71 | 23.05 | 63838.48 | 2769.20 2014-03-31 17:58:00 | 2772.72 | 2775.00 | 2768.92 | 2774.33 | 58.59 | 162489.70 | 2773.15 2014-03-31 17:59:00 | 2774.30 | 2774.30 | 2768.54 | 2772.31 | 30.52 | 84598.25 | 2771.62 2014-03-31 18:00:00 | 2772.22 | 2773.03 | 2768.54 | 2768.54 | 9.81 | 27176.36 | 2770.27 2014-03-31 18:01:00 | 2768.72 | 2769.73 | 2768.54 | 2768.54 | 25.61 | 70923.74 | 2769.38 2014-03-31 18:02:00 | 2768.22 | 2771.37 | 2768.22 | 2770.54 | 19.51 | 54044.91 | 2770.40 2014-03-31 18:03:00 | 2769.00 | 2770.38 | 2768.95 | 2769.30 | 23.55 | 65206.79 | 2769.22 2014-03-31 18:04:00 | 2767.92 | 2770.00 | 2766.94 | 2768.50 | 38.76 | 107299.17 | 2768.58 2014-03-31 18:05:00 | 2768.85 | 2769.60 | 2760.00 | 2763.82 | 18.87 | 52191.37 | 2766.28 2014-03-31 18:06:00 | 2763.66 | 2769.95 | 2763.66 | 2769.07 | 14.73 | 40764.42 | 2768.01 2014-03-31 18:07:00 | 2769.95 | 2769.97 | 2766.78 | 2769.78 | 23.93 | 66274.51 | 2769.05 2014-03-31 18:08:00 | 2768.52 | 2769.99 | 2767.97 | 2769.04 | 10.89 | 30157.80 | 2768.80 2014-03-31 18:09:00 | 2768.41 | 2769.63 | 2763.00 | 2769.47 | 6.29 | 17416.11 | 2767.10 2014-03-31 18:10:00 | 2769.40 | 2770.00 | 2766.55 | 2770.00 | 25.00 | 69202.84 | 2768.22 2014-03-31 18:11:00 | 2770.00 | 2772.00 | 2768.00 | 2769.74 | 23.13 | 64062.26 | 2769.78 2014-03-31 18:12:00 | 2769.49 | 2771.73 | 2769.49 | 2770.02 | 10.16 | 28149.24 | 2770.05 2014-03-31 18:13:00 | 2772.02 | 2773.02 | 2770.33 | 2772.76 | 39.07 | 108301.28 | 2772.26 2014-03-31 18:14:00 | 2772.85 | 2774.97 | 2771.00 | 2773.72 | 15.36 | 42594.06 | 2772.69 2014-03-31 18:15:00 | 2773.91 | 2777.07 | 2771.44 | 2777.07 | 12.73 | 35316.84 | 2774.74 2014-03-31 18:16:00 | 2777.20 | 2780.00 | 2776.97 | 2777.29 | 42.93 | 119294.91 | 2778.57 2014-03-31 18:17:00 | 2777.87 | 2779.46 | 2764.00 | 2771.06 | 18.31 | 50795.52 | 2774.35 2014-03-31 18:18:00 | 2771.76 | 2775.89 | 2771.09 | 2774.81 | 20.47 | 56778.94 | 2773.36 2014-03-31 18:19:00 | 2775.60 | 2775.60 | 2770.18 | 2774.66 | 45.69 | 126680.47 | 2772.61 2014-03-31 18:20:00 | 2775.31 | 2775.36 | 2768.92 | 2774.67 | 23.01 | 63791.86 | 2771.99 2014-03-31 18:21:00 | 2772.92 | 2773.25 | 2770.50 | 2771.24 | 28.94 | 80227.74 | 2772.59 2014-03-31 18:22:00 | 2771.24 | 2773.21 | 2770.29 | 2770.29 | 26.30 | 72908.90 | 2772.20 2014-03-31 18:23:00 | 2770.31 | 2772.98 | 2765.30 | 2769.75 | 22.40 | 62020.11 | 2769.00 2014-03-31 18:24:00 | 2769.37 | 2769.85 | 2766.87 | 2767.00 | 31.72 | 87820.78 | 2768.45 2014-03-31 18:25:00 | 2768.98 | 2769.00 | 2760.05 | 2763.19 | 34.45 | 95228.81 | 2764.58 2014-03-31 18:26:00 | 2761.24 | 2768.41 | 2761.00 | 2768.11 | 17.24 | 47624.87 | 2762.78 2014-03-31 18:27:00 | 2766.21 | 2766.48 | 2763.00 | 2764.57 | 18.75 | 51819.63 | 2764.45 2014-03-31 18:28:00 | 2765.84 | 2769.00 | 2763.21 | 2763.85 | 24.56 | 67907.65 | 2765.08 2014-03-31 18:29:00 | 2764.22 | 2765.33 | 2763.41 | 2764.86 | 28.75 | 79451.02 | 2763.90 2014-03-31 18:30:00 | 2764.71 | 2764.86 | 2763.21 | 2764.53 | 3.46 | 9565.25 | 2763.72 2014-03-31 18:31:00 | 2764.53 | 2764.56 | 2763.00 | 2764.00 | 14.99 | 41431.90 | 2763.78 2014-03-31 18:32:00 | 2763.93 | 2764.00 | 2761.21 | 2763.19 | 11.60 | 32044.69 | 2762.47 2014-03-31 18:33:00 | 2761.64 | 2763.19 | 2761.04 | 2762.53 | 12.82 | 35401.80 | 2762.53 2014-03-31 18:34:00 | 2762.08 | 2764.27 | 2761.02 | 2764.25 | 32.31 | 89270.08 | 2763.18 2014-03-31 18:35:00 | 2764.53 | 2765.23 | 2761.39 | 2762.91 | 18.47 | 51064.69 | 2764.59 2014-03-31 18:36:00 | 2763.12 | 2769.51 | 2762.01 | 2769.51 | 16.39 | 45327.50 | 2765.56 2014-03-31 18:37:00 | 2768.26 | 2770.32 | 2762.06 | 2762.06 | 8.19 | 22666.80 | 2767.62 2014-03-31 18:38:00 | 2766.84 | 2766.94 | 2763.27 | 2765.46 | 8.84 | 24450.05 | 2766.16 2014-03-31 18:39:00 | 2762.07 | 2765.82 | 2762.07 | 2765.52 | 24.72 | 68300.55 | 2762.86 2014-03-31 18:40:00 | 2763.72 | 2765.06 | 2760.00 | 2760.00 | 36.87 | 101838.17 | 2762.31 2014-03-31 18:41:00 | 2763.17 | 2768.89 | 2760.00 | 2768.89 | 16.46 | 45453.89 | 2761.14 2014-03-31 18:42:00 | 2762.85 | 2762.85 | 2760.00 | 2762.14 | 43.62 | 120443.62 | 2761.39 2014-03-31 18:43:00 | 2760.30 | 2768.84 | 2760.00 | 2760.31 | 25.48 | 70377.29 | 2762.06 2014-03-31 18:44:00 | 2760.33 | 2764.48 | 2759.44 | 2763.02 | 17.84 | 49250.63 | 2760.69 2014-03-31 18:45:00 | 2758.54 | 2762.84 | 2758.52 | 2758.92 | 19.11 | 52769.79 | 2761.37 2014-03-31 18:46:00 | 2759.63 | 2766.61 | 2758.31 | 2758.31 | 9.76 | 26951.50 | 2760.29 2014-03-31 18:47:00 | 2758.95 | 2770.08 | 2756.00 | 2765.15 | 45.73 | 126249.12 | 2760.81 2014-03-31 18:48:00 | 2764.36 | 2764.36 | 2756.00 | 2759.69 | 21.20 | 58480.59 | 2759.04 2014-03-31 18:49:00 | 2756.01 | 2765.26 | 2756.00 | 2764.40 | 25.37 | 69972.35 | 2758.07 2014-03-31 18:50:00 | 2765.25 | 2765.97 | 2756.89 | 2759.30 | 6.52 | 17975.88 | 2757.88 2014-03-31 18:51:00 | 2759.39 | 2762.58 | 2759.28 | 2759.28 | 20.05 | 55351.67 | 2760.54 2014-03-31 18:52:00 | 2759.59 | 2761.68 | 2758.72 | 2759.08 | 23.83 | 65762.08 | 2759.63 2014-03-31 18:53:00 | 2756.06 | 2764.58 | 2756.06 | 2762.08 | 23.34 | 64463.06 | 2762.39 2014-03-31 18:54:00 | 2763.05 | 2763.51 | 2760.58 | 2760.58 | 13.04 | 36007.41 | 2761.52 2014-03-31 18:55:00 | 2762.38 | 2763.31 | 2760.24 | 2760.52 | 14.63 | 40417.47 | 2762.27 2014-03-31 18:56:00 | 2761.18 | 2762.39 | 2760.24 | 2762.39 | 6.15 | 16996.39 | 2761.84 2014-03-31 18:57:00 | 2763.29 | 2763.40 | 2761.08 | 2763.27 | 21.65 | 59806.07 | 2762.15 2014-03-31 18:58:00 | 2763.00 | 2763.12 | 2760.24 | 2762.32 | 12.01 | 33173.92 | 2761.96 2014-03-31 18:59:00 | 2761.14 | 2761.70 | 2760.10 | 2760.10 | 3.37 | 9294.98 | 2760.61 2014-03-31 19:00:00 | 2759.88 | 2760.09 | 2758.79 | 2760.09 | 18.07 | 49851.40 | 2758.79 2014-03-31 19:01:00 | 2758.65 | 2759.62 | 2758.53 | 2758.53 | 15.70 | 43325.60 | 2759.59 2014-03-31 19:02:00 | 2758.88 | 2761.03 | 2756.80 | 2760.27 | 13.03 | 35949.51 | 2758.77 2014-03-31 19:03:00 | 2759.45 | 2759.45 | 2757.07 | 2759.05 | 7.12 | 19636.16 | 2757.89 2014-03-31 19:04:00 | 2758.97 | 2760.00 | 2758.42 | 2758.45 | 5.53 | 15266.46 | 2759.17 2014-03-31 19:05:00 | 2759.92 | 2760.63 | 2757.63 | 2759.81 | 6.53 | 18029.41 | 2759.32 2014-03-31 19:06:00 | 2758.62 | 2759.69 | 2758.62 | 2759.44 | 5.65 | 15576.33 | 2759.31 2014-03-31 19:07:00 | 2758.69 | 2759.72 | 2758.69 | 2759.43 | 10.47 | 28896.78 | 2759.43 2014-03-31 19:08:00 | 2758.94 | 2759.76 | 2758.04 | 2758.67 | 18.92 | 52185.66 | 2758.96 2014-03-31 19:09:00 | 2759.18 | 2759.78 | 2757.24 | 2759.67 | 13.90 | 38337.74 | 2759.10 2014-03-31 19:10:00 | 2758.84 | 2759.37 | 2757.74 | 2759.37 | 20.78 | 57330.16 | 2758.65 2014-03-31 19:11:00 | 2759.27 | 2759.81 | 2758.03 | 2759.69 | 11.88 | 32781.70 | 2759.17 2014-03-31 19:12:00 | 2759.84 | 2762.67 | 2758.45 | 2760.69 | 2.35 | 6484.66 | 2761.78 2014-03-31 19:13:00 | 2758.93 | 2762.10 | 2758.02 | 2761.45 | 16.12 | 44488.98 | 2760.20 2014-03-31 19:14:00 | 2761.56 | 2763.09 | 2756.00 | 2756.63 | 23.29 | 64267.86 | 2759.22 2014-03-31 19:15:00 | 2756.42 | 2757.14 | 2756.03 | 2756.40 | 0.96 | 2646.73 | 2757.01 2014-03-31 19:16:00 | 2756.40 | 2758.05 | 2756.01 | 2757.00 | 34.08 | 93974.43 | 2757.30 2014-03-31 19:17:00 | 2758.08 | 2760.57 | 2754.94 | 2755.00 | 27.30 | 75226.44 | 2755.95 2014-03-31 19:18:00 | 2754.94 | 2758.93 | 2754.94 | 2757.16 | 9.31 | 25673.64 | 2756.75 2014-03-31 19:19:00 | 2758.93 | 2759.54 | 2756.79 | 2756.79 | 19.43 | 53585.07 | 2757.43 2014-03-31 19:20:00 | 2756.06 | 2757.20 | 2756.06 | 2756.70 | 2.08 | 5722.08 | 2756.30 2014-03-31 19:21:00 | 2756.27 | 2757.17 | 2755.02 | 2756.38 | 9.57 | 26377.00 | 2756.22 2014-03-31 19:22:00 | 2755.32 | 2760.17 | 2754.91 | 2755.79 | 16.75 | 46164.50 | 2756.25 2014-03-31 19:23:00 | 2756.52 | 2760.55 | 2755.58 | 2760.55 | 8.91 | 24570.26 | 2756.06 2014-03-31 19:24:00 | 2757.97 | 2761.23 | 2756.80 | 2758.20 | 10.20 | 28131.96 | 2758.85 2014-03-31 19:25:00 | 2758.85 | 2762.57 | 2755.11 | 2757.16 | 18.29 | 50447.66 | 2758.36 2014-03-31 19:26:00 | 2755.73 | 2762.08 | 2754.53 | 2762.08 | 1.17 | 3226.39 | 2755.25 2014-03-31 19:27:00 | 2757.51 | 2761.39 | 2757.49 | 2758.88 | 2.05 | 5641.60 | 2758.73 2014-03-31 19:28:00 | 2760.57 | 2761.53 | 2759.20 | 2759.20 | 15.68 | 43285.61 | 2761.27 2014-03-31 19:29:00 | 2755.03 | 2758.97 | 2751.00 | 2757.04 | 20.51 | 56460.73 | 2752.84 2014-03-31 19:30:00 | 2756.58 | 2759.36 | 2755.76 | 2759.36 | 6.17 | 17013.22 | 2757.86 2014-03-31 19:31:00 | 2755.73 | 2757.56 | 2755.73 | 2757.56 | 22.87 | 63049.49 | 2756.74 2014-03-31 19:32:00 | 2758.17 | 2758.17 | 2758.17 | 2758.17 | 14.90 | 41096.73 | 2758.17 2014-03-31 19:33:00 | 2757.66 | 2760.83 | 2755.86 | 2755.86 | 13.04 | 35956.24 | 2757.59 2014-03-31 19:34:00 | 2754.30 | 2757.17 | 2754.30 | 2757.03 | 7.05 | 19408.97 | 2754.61 2014-03-31 19:35:00 | 2755.47 | 2756.33 | 2754.67 | 2755.43 | 14.53 | 40049.26 | 2755.75 2014-03-31 19:36:00 | 2755.74 | 2756.79 | 2755.74 | 2755.86 | 7.56 | 20845.57 | 2756.26 2014-03-31 19:37:00 | 2756.01 | 2756.62 | 2755.79 | 2756.28 | 10.39 | 28641.72 | 2756.13 2014-03-31 19:38:00 | 2759.29 | 2762.00 | 2759.29 | 2762.00 | 14.60 | 40286.42 | 2759.34 2014-03-31 19:39:00 | 2758.19 | 2758.19 | 2755.92 | 2755.96 | 6.10 | 16809.99 | 2756.64 2014-03-31 19:40:00 | 2756.00 | 2760.84 | 2756.00 | 2757.92 | 12.99 | 35836.16 | 2758.75 2014-03-31 19:41:00 | 2757.04 | 2757.16 | 2757.03 | 2757.03 | 3.39 | 9349.20 | 2757.06 2014-03-31 19:42:00 | 2756.83 | 2762.00 | 2756.78 | 2761.58 | 4.37 | 12043.71 | 2759.16 2014-03-31 19:43:00 | 2760.85 | 2761.96 | 2757.32 | 2757.32 | 25.88 | 71443.57 | 2760.14 2014-03-31 19:44:00 | 2756.83 | 2757.28 | 2756.81 | 2757.28 | 1.85 | 5092.14 | 2756.98 2014-03-31 19:45:00 | 2756.25 | 2757.22 | 2756.10 | 2757.00 | 7.65 | 21089.09 | 2756.74 2014-03-31 19:46:00 | 2757.06 | 2757.13 | 2757.00 | 2757.13 | 5.59 | 15411.80 | 2757.03 2014-03-31 19:47:00 | . | . | . | . | . | . | . 2014-03-31 19:48:00 | 2757.46 | 2761.97 | 2757.46 | 2761.97 | 7.87 | 21728.78 | 2760.26 2014-03-31 19:49:00 | 2760.24 | 2760.24 | 2757.35 | 2757.35 | 4.32 | 11928.83 | 2759.39 2014-03-31 19:50:00 | 2757.36 | 2762.00 | 2757.36 | 2761.76 | 14.13 | 38994.81 | 2760.30 2014-03-31 19:51:00 | 2760.09 | 2761.44 | 2759.25 | 2760.27 | 19.09 | 52695.69 | 2760.67 2014-03-31 19:52:00 | 2759.49 | 2762.00 | 2757.13 | 2757.41 | 7.21 | 19906.93 | 2760.25 2014-03-31 19:53:00 | 2757.33 | 2761.75 | 2757.00 | 2758.73 | 18.30 | 50486.77 | 2758.54 2014-03-31 19:54:00 | 2759.85 | 2761.16 | 2759.00 | 2760.76 | 28.00 | 77287.55 | 2760.37 2014-03-31 19:55:00 | 2760.59 | 2766.13 | 2759.05 | 2766.13 | 10.71 | 29565.05 | 2759.99 2014-03-31 19:56:00 | 2766.92 | 2770.00 | 2762.10 | 2766.04 | 24.10 | 66607.27 | 2763.90 2014-03-31 19:57:00 | 2765.29 | 2778.38 | 2760.28 | 2762.42 | 60.43 | 167260.84 | 2767.80 2014-03-31 19:58:00 | 2763.00 | 2766.54 | 2763.00 | 2763.53 | 11.66 | 32236.97 | 2764.99 2014-03-31 19:59:00 | 2764.23 | 2765.57 | 2764.03 | 2764.57 | 7.20 | 19892.10 | 2764.71 2014-03-31 20:00:00 | 2765.42 | 2770.42 | 2763.46 | 2769.14 | 11.53 | 31895.65 | 2766.80 2014-03-31 20:01:00 | 2764.54 | 2767.78 | 2764.35 | 2764.35 | 18.05 | 49918.49 | 2765.57 2014-03-31 20:02:00 | 2764.90 | 2769.54 | 2763.57 | 2763.57 | 9.26 | 25605.71 | 2766.09 2014-03-31 20:03:00 | 2764.86 | 2768.37 | 2763.98 | 2763.98 | 25.58 | 70728.53 | 2764.78 2014-03-31 20:04:00 | 2766.34 | 2767.12 | 2763.89 | 2764.85 | 7.66 | 21180.84 | 2766.57 2014-03-31 20:05:00 | 2766.69 | 2770.42 | 2758.70 | 2766.24 | 16.70 | 46188.34 | 2765.44 2014-03-31 20:06:00 | 2770.43 | 2770.43 | 2764.00 | 2766.30 | 16.86 | 46611.17 | 2765.42 2014-03-31 20:07:00 | 2766.67 | 2766.76 | 2760.00 | 2763.50 | 6.44 | 17803.83 | 2764.57 2014-03-31 20:08:00 | 2761.00 | 2770.43 | 2761.00 | 2765.97 | 27.24 | 75357.32 | 2766.42 2014-03-31 20:09:00 | 2762.81 | 2765.21 | 2762.81 | 2762.81 | 19.26 | 53233.57 | 2764.09 2014-03-31 20:10:00 | 2763.92 | 2763.92 | 2762.81 | 2762.90 | 19.63 | 54231.94 | 2763.41 2014-03-31 20:11:00 | 2762.90 | 2765.68 | 2762.90 | 2764.84 | 8.77 | 24229.99 | 2764.09 2014-03-31 20:12:00 | 2760.01 | 2766.00 | 2760.00 | 2766.00 | 22.02 | 60796.58 | 2760.85 2014-03-31 20:13:00 | 2765.64 | 2766.00 | 2760.07 | 2764.68 | 6.97 | 19264.88 | 2763.58 2014-03-31 20:14:00 | 2764.67 | 2769.99 | 2764.30 | 2766.10 | 18.54 | 51301.15 | 2767.80 2014-03-31 20:15:00 | 2766.41 | 2768.88 | 2760.75 | 2764.61 | 19.60 | 54180.63 | 2765.02 2014-03-31 20:16:00 | 2762.00 | 2765.45 | 2760.04 | 2760.04 | 10.39 | 28693.90 | 2762.48 2014-03-31 20:17:00 | 2760.04 | 2769.00 | 2760.04 | 2769.00 | 13.54 | 37456.64 | 2765.76 2014-03-31 20:18:00 | 2760.14 | 2767.32 | 2760.14 | 2763.02 | 13.19 | 36469.67 | 2764.95 2014-03-31 20:19:00 | 2767.59 | 2767.59 | 2763.04 | 2764.95 | 25.82 | 71413.33 | 2765.81 2014-03-31 20:20:00 | 2763.43 | 2766.22 | 2763.43 | 2766.18 | 1.04 | 2868.37 | 2766.03 2014-03-31 20:21:00 | 2765.39 | 2767.09 | 2765.14 | 2767.09 | 19.01 | 52588.95 | 2766.24 2014-03-31 20:22:00 | 2768.32 | 2768.32 | 2767.00 | 2767.26 | 3.12 | 8645.06 | 2767.30 2014-03-31 20:23:00 | 2764.52 | 2766.42 | 2760.00 | 2760.00 | 16.17 | 44698.74 | 2764.64 2014-03-31 20:24:00 | 2761.82 | 2762.65 | 2760.53 | 2761.33 | 35.34 | 97583.30 | 2761.11 2014-03-31 20:25:00 | 2760.96 | 2762.26 | 2760.76 | 2761.71 | 2.25 | 6222.07 | 2761.68 2014-03-31 20:26:00 | 2761.80 | 2770.01 | 2761.66 | 2764.71 | 5.04 | 13923.19 | 2764.73 2014-03-31 20:27:00 | 2763.51 | 2767.36 | 2761.66 | 2763.96 | 15.74 | 43531.46 | 2764.96 2014-03-31 20:28:00 | 2765.22 | 2765.22 | 2760.00 | 2760.03 | 10.91 | 30137.50 | 2762.37 2014-03-31 20:29:00 | 2762.71 | 2762.99 | 2760.00 | 2762.70 | 12.45 | 34376.51 | 2762.05 2014-03-31 20:30:00 | 2762.69 | 2763.06 | 2756.13 | 2762.41 | 8.63 | 23825.70 | 2761.12 2014-03-31 20:31:00 | 2761.13 | 2761.13 | 2752.01 | 2752.03 | 10.30 | 28400.28 | 2756.77 2014-03-31 20:32:00 | 2752.01 | 2752.01 | 2750.00 | 2750.78 | 28.62 | 78719.24 | 2750.79 2014-03-31 20:33:00 | 2752.45 | 2754.12 | 2750.00 | 2753.67 | 13.40 | 36877.35 | 2752.66 2014-03-31 20:34:00 | 2754.49 | 2756.35 | 2750.71 | 2753.26 | 20.93 | 57611.79 | 2752.86 2014-03-31 20:35:00 | 2752.34 | 2756.60 | 2750.00 | 2755.06 | 37.22 | 102438.56 | 2752.17 2014-03-31 20:36:00 | 2755.08 | 2755.92 | 2753.14 | 2753.94 | 9.39 | 25853.41 | 2754.47 2014-03-31 20:37:00 | 2753.63 | 2755.97 | 2750.00 | 2755.97 | 26.69 | 73468.05 | 2752.85 2014-03-31 20:38:00 | 2755.97 | 2755.97 | 2750.34 | 2751.32 | 0.44 | 1218.95 | 2751.57 2014-03-31 20:39:00 | 2754.32 | 2754.32 | 2750.13 | 2753.51 | 17.75 | 48862.46 | 2752.50 2014-03-31 20:40:00 | 2753.51 | 2755.79 | 2753.43 | 2755.79 | 8.52 | 23481.74 | 2755.10 2014-03-31 20:41:00 | 2755.70 | 2756.10 | 2754.78 | 2754.78 | 0.81 | 2223.65 | 2755.45 2014-03-31 20:42:00 | 2755.99 | 2756.14 | 2754.41 | 2755.63 | 16.02 | 44159.89 | 2755.69 2014-03-31 20:43:00 | 2755.13 | 2756.10 | 2755.04 | 2756.10 | 6.02 | 16579.39 | 2755.88 2014-03-31 20:44:00 | 2755.97 | 2756.21 | 2750.76 | 2752.74 | 20.15 | 55512.78 | 2755.11 2014-03-31 20:45:00 | 2752.70 | 2756.53 | 2752.69 | 2753.14 | 13.75 | 37882.04 | 2755.06 2014-03-31 20:46:00 | 2756.24 | 2756.45 | 2753.58 | 2754.88 | 5.08 | 13997.67 | 2754.91 2014-03-31 20:47:00 | 2755.77 | 2755.77 | 2755.77 | 2755.77 | 0.68 | 1884.95 | 2755.77 2014-03-31 20:48:00 | 2755.01 | 2755.17 | 2751.52 | 2751.52 | 7.87 | 21666.55 | 2753.76 2014-03-31 20:49:00 | 2750.93 | 2754.83 | 2750.00 | 2753.51 | 18.35 | 50498.71 | 2752.27 2014-03-31 20:50:00 | 2754.00 | 2761.21 | 2750.93 | 2756.20 | 25.35 | 69807.75 | 2754.30 2014-03-31 20:51:00 | 2756.20 | 2762.37 | 2753.79 | 2753.79 | 5.61 | 15457.21 | 2755.30 2014-03-31 20:52:00 | 2757.16 | 2758.89 | 2755.95 | 2756.70 | 33.47 | 92295.44 | 2757.23 2014-03-31 20:53:00 | 2758.18 | 2760.00 | 2757.02 | 2760.00 | 14.97 | 41288.92 | 2758.30 2014-03-31 20:54:00 | 2760.75 | 2761.73 | 2758.49 | 2760.64 | 19.18 | 52951.36 | 2761.05 2014-03-31 20:55:00 | 2754.86 | 2760.88 | 2750.00 | 2756.69 | 24.57 | 67672.75 | 2754.73 2014-03-31 20:56:00 | 2756.14 | 2763.15 | 2740.00 | 2758.15 | 65.46 | 180210.35 | 2753.15 2014-03-31 20:57:00 | 2762.09 | 2767.10 | 2740.10 | 2744.69 | 53.28 | 146706.29 | 2753.75 2014-03-31 20:58:00 | 2744.89 | 2745.62 | 2741.07 | 2744.85 | 24.72 | 67816.39 | 2742.94 2014-03-31 20:59:00 | 2743.76 | 2750.41 | 2743.76 | 2746.90 | 11.37 | 31215.76 | 2746.42 2014-03-31 21:00:00 | 2751.29 | 2753.25 | 2743.00 | 2748.56 | 16.33 | 44896.84 | 2750.19 2014-03-31 21:01:00 | 2748.56 | 2753.60 | 2740.00 | 2750.52 | 90.54 | 248192.35 | 2741.31 2014-03-31 21:02:00 | 2751.56 | 2751.56 | 2741.00 | 2746.22 | 14.44 | 39657.80 | 2747.34 2014-03-31 21:03:00 | 2746.91 | 2747.35 | 2745.02 | 2745.97 | 28.16 | 77316.14 | 2745.89 2014-03-31 21:04:00 | 2746.82 | 2747.38 | 2745.41 | 2747.17 | 5.71 | 15670.82 | 2746.86 2014-03-31 21:05:00 | 2746.86 | 2748.90 | 2745.00 | 2748.90 | 13.46 | 36975.74 | 2747.70 2014-03-31 21:06:00 | 2748.35 | 2750.24 | 2747.16 | 2747.16 | 23.62 | 64928.48 | 2748.76 2014-03-31 21:07:00 | 2748.18 | 2748.74 | 2747.34 | 2747.34 | 12.11 | 33258.34 | 2747.49 2014-03-31 21:08:00 | 2748.09 | 2758.07 | 2747.78 | 2751.11 | 30.64 | 84283.97 | 2750.51 2014-03-31 21:09:00 | 2750.37 | 2753.53 | 2746.95 | 2752.59 | 15.79 | 43441.53 | 2751.55 2014-03-31 21:10:00 | 2752.05 | 2753.69 | 2748.38 | 2751.56 | 12.92 | 35539.63 | 2750.75 2014-03-31 21:11:00 | 2751.78 | 2752.57 | 2750.32 | 2750.32 | 6.59 | 18127.92 | 2750.82 2014-03-31 21:12:00 | 2752.18 | 2754.20 | 2749.25 | 2749.87 | 25.00 | 68803.84 | 2752.26 2014-03-31 21:13:00 | 2751.32 | 2754.68 | 2751.32 | 2753.89 | 13.70 | 37705.83 | 2752.25 2014-03-31 21:14:00 | 2752.42 | 2753.76 | 2752.42 | 2752.42 | 10.42 | 28690.58 | 2753.15 2014-03-31 21:15:00 | 2752.42 | 2753.76 | 2747.05 | 2751.77 | 32.35 | 88996.77 | 2751.48 2014-03-31 21:16:00 | 2753.38 | 2753.89 | 2748.15 | 2750.38 | 11.44 | 31459.44 | 2750.19 2014-03-31 21:17:00 | 2751.94 | 2751.98 | 2749.41 | 2751.58 | 13.50 | 37125.27 | 2750.83 2014-03-31 21:18:00 | 2751.22 | 2752.92 | 2747.32 | 2747.32 | 22.94 | 63112.10 | 2751.66 2014-03-31 21:19:00 | 2747.38 | 2751.00 | 2747.38 | 2751.00 | 10.77 | 29600.96 | 2748.21 2014-03-31 21:20:00 | 2753.01 | 2756.43 | 2753.01 | 2756.11 | 11.82 | 32562.86 | 2754.20 2014-03-31 21:21:00 | 2757.14 | 2762.93 | 2746.54 | 2758.39 | 34.40 | 94817.93 | 2756.74 2014-03-31 21:22:00 | 2752.22 | 2752.22 | 2752.22 | 2752.22 | 0.05 | 137.61 | 2752.22 2014-03-31 21:23:00 | 2753.34 | 2761.32 | 2753.34 | 2757.76 | 6.79 | 18711.24 | 2756.92 2014-03-31 21:24:00 | 2756.66 | 2762.39 | 2756.66 | 2757.54 | 25.57 | 70554.15 | 2759.15 2014-03-31 21:25:00 | 2757.94 | 2761.45 | 2757.85 | 2761.30 | 9.05 | 24969.04 | 2759.62 2014-03-31 21:26:00 | 2758.59 | 2761.27 | 2749.54 | 2752.73 | 23.77 | 65569.91 | 2759.10 2014-03-31 21:27:00 | 2752.66 | 2755.22 | 2750.76 | 2752.82 | 12.00 | 33038.85 | 2752.55 2014-03-31 21:28:00 | 2754.67 | 2758.27 | 2754.67 | 2756.74 | 26.44 | 72908.54 | 2757.30 2014-03-31 21:29:00 | 2757.88 | 2759.43 | 2751.73 | 2759.43 | 21.72 | 59821.84 | 2754.48 2014-03-31 21:30:00 | 2760.21 | 2762.14 | 2760.21 | 2762.14 | 3.27 | 9019.92 | 2760.92 2014-03-31 21:31:00 | 2759.58 | 2762.37 | 2758.38 | 2760.81 | 20.50 | 56581.08 | 2760.59 2014-03-31 21:32:00 | 2760.27 | 2761.91 | 2760.27 | 2761.91 | 1.64 | 4534.16 | 2761.36 2014-03-31 21:33:00 | 2762.66 | 2764.95 | 2762.66 | 2763.78 | 13.49 | 37299.28 | 2764.14 2014-03-31 21:34:00 | 2763.96 | 2764.42 | 2753.28 | 2762.44 | 21.23 | 58597.07 | 2759.59 2014-03-31 21:35:00 | 2762.01 | 2762.01 | 2753.25 | 2754.58 | 13.01 | 35864.79 | 2756.07 2014-03-31 21:36:00 | 2754.83 | 2754.83 | 2751.51 | 2751.84 | 23.01 | 63351.01 | 2753.79 2014-03-31 21:37:00 | 2752.66 | 2753.42 | 2751.83 | 2753.40 | 28.40 | 78180.72 | 2752.45 2014-03-31 21:38:00 | 2752.82 | 2752.86 | 2749.45 | 2749.45 | 6.25 | 17188.82 | 2751.97 2014-03-31 21:39:00 | 2749.93 | 2750.73 | 2748.67 | 2750.18 | 4.97 | 13666.35 | 2749.77 2014-03-31 21:40:00 | 2754.14 | 2754.14 | 2750.27 | 2753.45 | 0.75 | 2073.69 | 2753.91 2014-03-31 21:41:00 | 2750.49 | 2755.55 | 2748.57 | 2752.77 | 13.40 | 36871.30 | 2752.62 2014-03-31 21:42:00 | 2750.54 | 2752.28 | 2750.16 | 2752.28 | 8.86 | 24367.86 | 2750.63 2014-03-31 21:43:00 | 2750.32 | 2753.00 | 2749.23 | 2750.02 | 10.82 | 29767.98 | 2750.18 2014-03-31 21:44:00 | 2751.53 | 2751.53 | 2750.02 | 2750.59 | 23.43 | 64456.46 | 2751.26 2014-03-31 21:45:00 | 2750.02 | 2751.36 | 2750.02 | 2751.07 | 4.29 | 11791.88 | 2750.61 2014-03-31 21:46:00 | 2750.67 | 2750.99 | 2750.32 | 2750.32 | 5.25 | 14452.35 | 2750.73 2014-03-31 21:47:00 | 2750.92 | 2750.93 | 2750.00 | 2750.00 | 3.74 | 10273.13 | 2750.50 2014-03-31 21:48:00 | 2749.00 | 2750.65 | 2749.00 | 2749.74 | 42.55 | 117019.85 | 2750.30 2014-03-31 21:49:00 | 2750.34 | 2750.79 | 2749.22 | 2750.52 | 28.78 | 79149.03 | 2750.33 2014-03-31 21:50:00 | 2750.24 | 2750.79 | 2749.33 | 2749.33 | 2.27 | 6247.01 | 2749.56 2014-03-31 21:51:00 | 2749.94 | 2750.77 | 2749.44 | 2750.31 | 8.07 | 22186.03 | 2750.22 2014-03-31 21:52:00 | 2749.22 | 2750.59 | 2749.12 | 2750.52 | 44.22 | 121619.76 | 2750.15 2014-03-31 21:53:00 | 2752.00 | 2752.36 | 2749.27 | 2749.31 | 10.15 | 27908.64 | 2749.62 2014-03-31 21:54:00 | 2749.80 | 2749.91 | 2749.35 | 2749.35 | 2.67 | 7333.66 | 2749.78 2014-03-31 21:55:00 | 2749.00 | 2749.06 | 2749.00 | 2749.06 | 6.00 | 16494.00 | 2749.00 2014-03-31 21:56:00 | 2749.00 | 2749.13 | 2748.30 | 2748.30 | 5.63 | 15476.40 | 2748.43 2014-03-31 21:57:00 | 2748.77 | 2749.00 | 2748.77 | 2749.00 | 1.19 | 3268.36 | 2748.83 2014-03-31 21:58:00 | 2747.91 | 2748.00 | 2747.91 | 2748.00 | 1.01 | 2775.48 | 2748.00 2014-03-31 21:59:00 | 2748.07 | 2748.83 | 2747.73 | 2748.00 | 11.21 | 30794.33 | 2748.02 2014-03-31 22:00:00 | 2749.00 | 2749.62 | 2748.30 | 2749.36 | 22.74 | 62507.83 | 2749.05 2014-03-31 22:01:00 | 2749.60 | 2749.60 | 2749.00 | 2749.07 | 1.20 | 3288.01 | 2749.17 2014-03-31 22:02:00 | 2749.19 | 2749.19 | 2748.72 | 2749.14 | 2.51 | 6889.09 | 2749.04 2014-03-31 22:03:00 | 2748.77 | 2750.98 | 2748.70 | 2748.85 | 8.37 | 23008.49 | 2749.58 2014-03-31 22:04:00 | 2752.13 | 2752.13 | 2749.23 | 2751.15 | 13.48 | 37094.47 | 2751.61 2014-03-31 22:05:00 | 2749.60 | 2751.78 | 2748.85 | 2748.85 | 12.15 | 33417.39 | 2750.40 2014-03-31 22:06:00 | 2752.83 | 2760.23 | 2748.85 | 2758.40 | 24.67 | 67915.33 | 2753.51 2014-03-31 22:07:00 | 2752.77 | 2752.77 | 2748.70 | 2751.94 | 14.66 | 40338.26 | 2751.21 2014-03-31 22:08:00 | 2751.77 | 2758.00 | 2750.55 | 2758.00 | 3.75 | 10323.67 | 2755.18 2014-03-31 22:09:00 | 2758.93 | 2760.43 | 2755.12 | 2759.14 | 22.63 | 62460.39 | 2759.70 2014-03-31 22:10:00 | 2758.42 | 2761.61 | 2758.00 | 2761.61 | 13.90 | 38354.02 | 2759.88 2014-03-31 22:11:00 | 2761.74 | 2766.58 | 2761.74 | 2765.44 | 8.74 | 24152.09 | 2762.45 2014-03-31 22:12:00 | 2765.63 | 2767.16 | 2765.42 | 2766.75 | 20.35 | 56299.33 | 2766.82 2014-03-31 22:13:00 | 2766.33 | 2767.19 | 2766.10 | 2767.19 | 6.66 | 18434.98 | 2766.35 2014-03-31 22:14:00 | 2767.19 | 2774.12 | 2767.19 | 2774.12 | 15.80 | 43776.91 | 2770.69 2014-03-31 22:15:00 | 2774.14 | 2777.64 | 2774.14 | 2775.33 | 10.11 | 28080.70 | 2776.69 2014-03-31 22:16:00 | 2774.72 | 2780.20 | 2774.72 | 2780.20 | 31.67 | 87908.99 | 2776.04 2014-03-31 22:17:00 | 2778.65 | 2785.00 | 2775.89 | 2776.89 | 13.43 | 37335.68 | 2780.85 2014-03-31 22:18:00 | 2784.98 | 2785.70 | 2772.52 | 2773.60 | 21.79 | 60584.82 | 2780.27 2014-03-31 22:19:00 | 2774.11 | 2778.69 | 2768.92 | 2773.81 | 26.48 | 73433.41 | 2773.27 2014-03-31 22:20:00 | 2773.53 | 2778.63 | 2773.26 | 2778.63 | 37.58 | 104230.69 | 2773.94 2014-03-31 22:21:00 | 2773.50 | 2773.51 | 2768.70 | 2768.70 | 6.51 | 18040.02 | 2770.70 2014-03-31 22:22:00 | 2768.26 | 2772.31 | 2765.03 | 2765.22 | 3.73 | 10327.44 | 2768.01 2014-03-31 22:23:00 | 2764.94 | 2778.65 | 2754.34 | 2762.44 | 58.81 | 162381.31 | 2761.16 2014-03-31 22:24:00 | 2758.33 | 2764.58 | 2756.00 | 2763.34 | 48.50 | 133971.58 | 2762.19 2014-03-31 22:25:00 | 2763.06 | 2766.75 | 2761.11 | 2761.11 | 7.15 | 19766.27 | 2764.13 2014-03-31 22:26:00 | 2767.86 | 2767.86 | 2762.41 | 2762.41 | 15.60 | 43121.11 | 2764.00 2014-03-31 22:27:00 | 2761.67 | 2769.75 | 2760.24 | 2760.24 | 10.93 | 30222.77 | 2764.61 2014-03-31 22:28:00 | 2761.55 | 2766.26 | 2761.00 | 2766.26 | 12.24 | 33822.94 | 2763.31 2014-03-31 22:29:00 | 2766.26 | 2769.72 | 2760.00 | 2760.00 | 47.53 | 131328.37 | 2763.30 2014-03-31 22:30:00 | 2760.00 | 2763.33 | 2760.00 | 2763.33 | 22.99 | 63464.73 | 2760.54 2014-03-31 22:31:00 | 2764.36 | 2768.46 | 2758.00 | 2758.08 | 18.86 | 52196.44 | 2766.99 2014-03-31 22:32:00 | 2760.17 | 2771.11 | 2760.17 | 2763.62 | 14.78 | 40833.21 | 2763.11 2014-03-31 22:33:00 | 2763.63 | 2763.84 | 2761.31 | 2763.44 | 35.04 | 96814.63 | 2763.13 2014-03-31 22:34:00 | 2768.23 | 2768.23 | 2761.67 | 2761.67 | 38.61 | 106676.81 | 2763.08 2014-03-31 22:35:00 | 2761.02 | 2761.67 | 2761.00 | 2761.67 | 9.17 | 25318.49 | 2761.01 2014-03-31 22:36:00 | . | . | . | . | . | . | . 2014-03-31 22:37:00 | 2761.62 | 2761.67 | 2761.00 | 2761.00 | 9.43 | 26025.98 | 2761.08 2014-03-31 22:38:00 | 2761.00 | 2761.34 | 2758.73 | 2760.54 | 10.35 | 28580.62 | 2760.35 2014-03-31 22:39:00 | 2761.48 | 2767.36 | 2761.48 | 2762.24 | 22.36 | 61821.17 | 2764.32 2014-03-31 22:40:00 | 2758.68 | 2760.28 | 2755.00 | 2755.00 | 18.10 | 49930.86 | 2758.00 2014-03-31 22:41:00 | 2755.00 | 2758.96 | 2755.00 | 2758.68 | 11.11 | 30638.34 | 2757.73 2014-03-31 22:42:00 | 2758.87 | 2759.39 | 2758.79 | 2759.39 | 1.92 | 5297.70 | 2759.22 2014-03-31 22:43:00 | 2759.33 | 2764.58 | 2759.33 | 2763.67 | 43.63 | 120560.34 | 2763.05 2014-03-31 22:44:00 | 2762.54 | 2764.79 | 2762.26 | 2764.79 | 5.59 | 15439.96 | 2763.55 2014-03-31 22:45:00 | 2762.55 | 2765.43 | 2762.17 | 2764.31 | 25.69 | 71003.71 | 2764.40 2014-03-31 22:46:00 | 2765.41 | 2765.41 | 2764.00 | 2764.50 | 15.37 | 42486.19 | 2764.41 2014-03-31 22:47:00 | 2763.73 | 2765.88 | 2763.36 | 2763.36 | 11.30 | 31245.54 | 2764.60 2014-03-31 22:48:00 | 2763.03 | 2763.03 | 2760.53 | 2760.53 | 8.81 | 24324.29 | 2760.67 2014-03-31 22:49:00 | 2761.08 | 2765.54 | 2760.59 | 2764.22 | 18.88 | 52173.58 | 2763.14 2014-03-31 22:50:00 | . | . | . | . | . | . | . 2014-03-31 22:51:00 | 2763.44 | 2765.50 | 2763.44 | 2764.26 | 23.31 | 64438.09 | 2764.16 2014-03-31 22:52:00 | 2763.63 | 2765.06 | 2761.00 | 2763.93 | 12.63 | 34897.73 | 2763.74 2014-03-31 22:53:00 | 2762.80 | 2762.80 | 2760.00 | 2760.00 | 23.46 | 64768.43 | 2761.04 2014-03-31 22:54:00 | 2759.20 | 2759.20 | 2758.04 | 2758.70 | 11.06 | 30510.18 | 2758.61 2014-03-31 22:55:00 | 2758.40 | 2759.84 | 2758.09 | 2758.09 | 15.92 | 43905.68 | 2758.59 2014-03-31 22:56:00 | 2757.26 | 2757.26 | 2756.00 | 2756.00 | 9.35 | 25780.92 | 2757.02 2014-03-31 22:57:00 | 2755.86 | 2755.86 | 2753.29 | 2753.66 | 20.10 | 55355.86 | 2753.89 2014-03-31 22:58:00 | 2753.02 | 2753.10 | 2753.02 | 2753.10 | 0.53 | 1459.11 | 2753.04 2014-03-31 22:59:00 | 2753.30 | 2753.52 | 2752.27 | 2752.27 | 0.34 | 936.11 | 2753.25 2014-03-31 23:00:00 | 2752.46 | 2752.65 | 2751.31 | 2751.49 | 15.29 | 42066.89 | 2751.45 2014-03-31 23:01:00 | 2752.19 | 2752.19 | 2751.49 | 2752.19 | 19.76 | 54369.69 | 2751.50 2014-03-31 23:02:00 | 2752.19 | 2752.19 | 2750.26 | 2750.81 | 22.52 | 61972.01 | 2751.38 2014-03-31 23:03:00 | 2750.34 | 2750.92 | 2750.01 | 2750.62 | 9.66 | 26570.42 | 2750.56 2014-03-31 23:04:00 | 2750.11 | 2750.92 | 2749.41 | 2749.41 | 8.27 | 22729.70 | 2750.11 2014-03-31 23:05:00 | 2749.53 | 2750.13 | 2747.57 | 2748.39 | 25.05 | 68855.47 | 2748.50 2014-03-31 23:06:00 | 2748.39 | 2748.42 | 2748.35 | 2748.42 | 0.55 | 1511.62 | 2748.40 2014-03-31 23:07:00 | 2748.12 | 2750.29 | 2747.40 | 2747.41 | 9.16 | 25181.97 | 2748.82 2014-03-31 23:08:00 | 2748.04 | 2750.92 | 2742.82 | 2748.43 | 46.10 | 126629.49 | 2746.96 2014-03-31 23:09:00 | 2748.11 | 2748.13 | 2743.91 | 2743.91 | 27.57 | 75682.57 | 2745.50 2014-03-31 23:10:00 | 2747.12 | 2747.26 | 2742.10 | 2742.89 | 7.93 | 21741.11 | 2743.36 2014-03-31 23:11:00 | 2743.01 | 2746.76 | 2743.01 | 2743.19 | 34.37 | 94330.74 | 2744.33 2014-03-31 23:12:00 | 2741.84 | 2742.02 | 2740.27 | 2740.27 | 6.49 | 17786.09 | 2740.96 2014-03-31 23:13:00 | 2740.27 | 2744.66 | 2738.30 | 2738.88 | 28.29 | 77519.96 | 2739.90 2014-03-31 23:14:00 | 2741.40 | 2744.58 | 2741.29 | 2744.58 | 6.47 | 17749.28 | 2742.47 2014-03-31 23:15:00 | 2743.35 | 2752.16 | 2743.35 | 2751.75 | 25.69 | 70593.32 | 2748.21 2014-03-31 23:16:00 | 2752.59 | 2753.68 | 2742.58 | 2750.23 | 41.30 | 113583.68 | 2750.28 2014-03-31 23:17:00 | 2750.45 | 2754.43 | 2750.45 | 2753.90 | 28.85 | 79392.84 | 2752.40 2014-03-31 23:18:00 | 2753.44 | 2756.90 | 2740.40 | 2744.45 | 49.33 | 135448.62 | 2745.65 2014-03-31 23:19:00 | 2744.59 | 2751.56 | 2744.59 | 2750.00 | 49.66 | 136537.68 | 2749.56 2014-03-31 23:20:00 | 2751.49 | 2755.77 | 2747.22 | 2753.06 | 80.08 | 220456.39 | 2752.99 2014-03-31 23:21:00 | 2752.92 | 2754.23 | 2747.03 | 2748.93 | 17.74 | 48766.81 | 2749.28 2014-03-31 23:22:00 | 2747.90 | 2748.17 | 2747.00 | 2748.15 | 1.05 | 2890.53 | 2747.65 2014-03-31 23:23:00 | 2748.29 | 2751.56 | 2745.24 | 2751.02 | 65.48 | 179997.64 | 2748.77 2014-03-31 23:24:00 | 2750.12 | 2752.58 | 2747.22 | 2748.00 | 25.31 | 69596.17 | 2749.75 2014-03-31 23:25:00 | 2748.00 | 2748.23 | 2745.33 | 2746.99 | 39.05 | 107261.07 | 2747.11 2014-03-31 23:26:00 | 2745.42 | 2750.14 | 2745.42 | 2746.00 | 3.52 | 9655.38 | 2746.13 2014-03-31 23:27:00 | 2747.89 | 2747.89 | 2745.00 | 2747.31 | 49.49 | 135915.97 | 2746.33 2014-03-31 23:28:00 | 2746.12 | 2749.70 | 2746.00 | 2747.99 | 7.60 | 20897.24 | 2748.55 2014-03-31 23:29:00 | 2749.74 | 2752.31 | 2749.04 | 2752.31 | 11.33 | 31178.70 | 2750.90 2014-03-31 23:30:00 | 2752.00 | 2755.57 | 2752.00 | 2752.57 | 26.27 | 72328.96 | 2753.82 2014-03-31 23:31:00 | 2755.26 | 2755.26 | 2753.00 | 2754.49 | 26.61 | 73276.42 | 2753.72 2014-03-31 23:32:00 | 2754.49 | 2755.88 | 2752.34 | 2752.94 | 19.67 | 54155.49 | 2753.90 2014-03-31 23:33:00 | 2752.94 | 2753.00 | 2752.94 | 2752.98 | 21.66 | 59639.82 | 2752.95 2014-03-31 23:34:00 | 2753.05 | 2755.59 | 2753.05 | 2753.97 | 10.38 | 28595.92 | 2754.11 2014-03-31 23:35:00 | 2753.60 | 2755.51 | 2753.31 | 2753.87 | 48.94 | 134799.43 | 2754.33 2014-03-31 23:36:00 | 2754.36 | 2755.70 | 2753.21 | 2755.70 | 42.25 | 116377.17 | 2754.42 2014-03-31 23:37:00 | 2754.78 | 2755.70 | 2753.64 | 2753.97 | 40.19 | 110720.64 | 2755.14 2014-03-31 23:38:00 | 2753.87 | 2753.87 | 2753.16 | 2753.64 | 3.77 | 10391.07 | 2753.33 2014-03-31 23:39:00 | 2753.43 | 2756.09 | 2752.49 | 2754.06 | 23.27 | 64081.22 | 2754.17 2014-03-31 23:40:00 | 2752.49 | 2758.87 | 2752.49 | 2754.32 | 21.03 | 57957.26 | 2756.33 2014-03-31 23:41:00 | 2756.76 | 2758.15 | 2740.48 | 2740.48 | 117.42 | 322740.09 | 2748.62 2014-03-31 23:42:00 | 2744.43 | 2760.00 | 2734.53 | 2745.33 | 93.92 | 258097.20 | 2748.00 2014-03-31 23:43:00 | 2740.84 | 2747.58 | 2736.36 | 2746.78 | 67.40 | 184756.12 | 2741.07 2014-03-31 23:44:00 | 2747.20 | 2747.36 | 2740.44 | 2742.36 | 6.10 | 16752.84 | 2745.92 2014-03-31 23:45:00 | 2742.32 | 2747.19 | 2739.66 | 2746.05 | 32.98 | 90421.70 | 2741.63 2014-03-31 23:46:00 | 2743.78 | 2746.05 | 2738.43 | 2740.16 | 31.94 | 87563.56 | 2741.33 2014-03-31 23:47:00 | 2739.74 | 2741.84 | 2739.00 | 2740.55 | 49.10 | 134542.70 | 2740.46 2014-03-31 23:48:00 | 2739.10 | 2741.39 | 2736.00 | 2738.41 | 33.42 | 91506.41 | 2738.48 2014-03-31 23:49:00 | 2738.84 | 2743.85 | 2738.68 | 2738.79 | 22.26 | 61041.74 | 2742.22 2014-03-31 23:50:00 | 2740.52 | 2743.77 | 2740.18 | 2743.41 | 17.21 | 47202.33 | 2742.57 2014-03-31 23:51:00 | 2743.07 | 2744.82 | 2743.00 | 2744.00 | 30.05 | 82463.32 | 2744.20 2014-03-31 23:52:00 | 2744.75 | 2744.82 | 2744.07 | 2744.82 | 2.24 | 6145.57 | 2744.78 2014-03-31 23:53:00 | 2744.82 | 2753.65 | 2744.82 | 2750.88 | 14.26 | 39179.20 | 2748.26 2014-03-31 23:54:00 | 2748.87 | 2764.17 | 2748.10 | 2760.05 | 64.19 | 176976.99 | 2757.04 2014-03-31 23:55:00 | 2760.05 | 2763.93 | 2748.02 | 2756.06 | 31.24 | 86262.14 | 2760.92 2014-03-31 23:56:00 | 2756.68 | 2756.89 | 2755.00 | 2756.28 | 38.70 | 106650.57 | 2755.97 2014-03-31 23:57:00 | 2755.34 | 2756.74 | 2751.19 | 2751.19 | 30.62 | 84370.33 | 2755.13 2014-03-31 23:58:00 | 2752.90 | 2754.00 | 2747.16 | 2750.75 | 23.97 | 65923.44 | 2749.90 2014-03-31 23:59:00 | 2750.66 | 2754.00 | 2750.66 | 2752.21 | 32.24 | 88763.46 | 2753.12 2014-04-01 00:00:00 | 2753.55 | 2755.22 | 2750.65 | 2752.58 | 60.66 | 167026.77 | 2753.35 2014-04-01 00:01:00 | 2752.58 | 2755.13 | 2750.68 | 2751.72 | 50.06 | 137811.77 | 2752.77 2014-04-01 00:02:00 | 2751.72 | 2752.40 | 2750.00 | 2750.82 | 36.81 | 101259.26 | 2751.24 2014-04-01 00:03:00 | 2750.09 | 2756.21 | 2750.02 | 2754.46 | 29.65 | 81631.99 | 2752.82 2014-04-01 00:04:00 | 2751.82 | 2755.11 | 2750.11 | 2754.06 | 54.95 | 151219.21 | 2751.84 2014-04-01 00:05:00 | 2752.40 | 2753.92 | 2750.04 | 2750.05 | 26.59 | 73179.77 | 2751.74 2014-04-01 00:06:00 | 2750.05 | 2752.32 | 2747.02 | 2747.02 | 45.86 | 126107.57 | 2749.90 2014-04-01 00:07:00 | 2747.02 | 2749.71 | 2744.00 | 2746.57 | 46.50 | 127705.43 | 2746.47 2014-04-01 00:08:00 | 2746.82 | 2749.43 | 2744.80 | 2749.13 | 34.01 | 93446.07 | 2747.36 2014-04-01 00:09:00 | 2747.40 | 2748.36 | 2743.21 | 2747.00 | 59.47 | 163282.08 | 2745.57 2014-04-01 00:10:00 | 2746.77 | 2747.07 | 2743.23 | 2746.90 | 61.82 | 169746.06 | 2746.03 2014-04-01 00:11:00 | 2746.82 | 2749.39 | 2743.20 | 2748.65 | 30.96 | 84971.35 | 2744.82 2014-04-01 00:12:00 | 2745.41 | 2749.00 | 2745.00 | 2749.00 | 26.54 | 72878.52 | 2745.99 2014-04-01 00:13:00 | 2749.05 | 2750.02 | 2746.55 | 2747.08 | 77.35 | 212577.23 | 2748.18 2014-04-01 00:14:00 | 2749.05 | 2750.02 | 2747.86 | 2750.00 | 51.96 | 142812.08 | 2748.50 2014-04-01 00:15:00 | 2750.00 | 2750.02 | 2749.95 | 2750.00 | 0.40 | 1097.24 | 2749.98 2014-04-01 00:16:00 | 2750.00 | 2750.02 | 2750.00 | 2750.02 | 0.34 | 935.01 | 2750.01 2014-04-01 00:17:00 | 2749.02 | 2749.89 | 2748.22 | 2749.54 | 4.15 | 11410.40 | 2749.49 2014-04-01 00:18:00 | 2749.59 | 2749.59 | 2747.71 | 2748.43 | 49.03 | 134740.14 | 2748.23 2014-04-01 00:19:00 | 2747.71 | 2748.72 | 2747.71 | 2748.57 | 17.51 | 48128.78 | 2748.33 2014-04-01 00:20:00 | 2748.40 | 2749.00 | 2747.71 | 2749.00 | 45.49 | 125021.46 | 2748.45 2014-04-01 00:21:00 | 2749.20 | 2749.33 | 2747.71 | 2748.62 | 20.95 | 57585.85 | 2748.47 2014-04-01 00:22:00 | 2748.72 | 2749.29 | 2747.71 | 2747.83 | 3.19 | 8755.73 | 2748.19 2014-04-01 00:23:00 | 2748.75 | 2750.68 | 2747.22 | 2750.51 | 33.09 | 90959.02 | 2748.50 2014-04-01 00:24:00 | 2750.51 | 2750.51 | 2746.33 | 2747.54 | 76.78 | 210998.17 | 2748.05 2014-04-01 00:25:00 | 2747.40 | 2751.00 | 2745.00 | 2746.10 | 62.39 | 171430.32 | 2747.85 2014-04-01 00:26:00 | 2748.05 | 2748.50 | 2745.00 | 2745.00 | 84.18 | 231228.98 | 2746.77 2014-04-01 00:27:00 | 2746.78 | 2748.00 | 2745.00 | 2746.08 | 57.56 | 158093.47 | 2746.63 2014-04-01 00:28:00 | 2746.21 | 2747.81 | 2744.28 | 2745.87 | 36.86 | 101189.16 | 2745.53 2014-04-01 00:29:00 | 2744.44 | 2745.38 | 2744.31 | 2745.12 | 30.98 | 85026.84 | 2744.84 2014-04-01 00:30:00 | 2744.09 | 2744.44 | 2740.27 | 2741.30 | 56.02 | 153579.88 | 2741.71 2014-04-01 00:31:00 | 2740.26 | 2741.97 | 2740.00 | 2740.00 | 52.69 | 144415.68 | 2740.70 2014-04-01 00:32:00 | 2740.46 | 2746.03 | 2739.91 | 2745.29 | 104.45 | 286318.84 | 2741.31 2014-04-01 00:33:00 | 2745.18 | 2745.46 | 2739.87 | 2740.03 | 56.83 | 155882.69 | 2742.92 2014-04-01 00:34:00 | 2739.71 | 2745.14 | 2739.71 | 2744.51 | 61.15 | 167781.83 | 2743.69 2014-04-01 00:35:00 | 2743.99 | 2745.79 | 2741.00 | 2743.45 | 57.92 | 158895.03 | 2743.21 2014-04-01 00:36:00 | 2743.40 | 2743.40 | 2740.75 | 2740.75 | 36.48 | 100009.09 | 2741.55 2014-04-01 00:37:00 | 2741.71 | 2745.78 | 2740.75 | 2744.59 | 58.35 | 160097.56 | 2743.65 2014-04-01 00:38:00 | 2743.16 | 2743.29 | 2739.63 | 2739.94 | 22.35 | 61263.07 | 2741.20 2014-04-01 00:39:00 | 2739.94 | 2745.03 | 2739.37 | 2743.09 | 55.46 | 152137.24 | 2743.24 2014-04-01 00:40:00 | 2743.98 | 2744.72 | 2740.82 | 2744.72 | 37.64 | 103243.14 | 2742.84 2014-04-01 00:41:00 | 2744.58 | 2744.72 | 2742.93 | 2744.51 | 17.52 | 48077.14 | 2744.29 2014-04-01 00:42:00 | 2743.22 | 2744.72 | 2740.47 | 2744.69 | 16.38 | 44949.79 | 2743.85 2014-04-01 00:43:00 | 2744.72 | 2750.74 | 2744.48 | 2749.94 | 14.34 | 39416.17 | 2748.88 2014-04-01 00:44:00 | 2749.96 | 2753.02 | 2749.94 | 2750.77 | 35.21 | 96868.94 | 2751.33 2014-04-01 00:45:00 | 2750.70 | 2755.00 | 2750.66 | 2754.75 | 65.15 | 179280.01 | 2751.68 2014-04-01 00:46:00 | 2752.08 | 2758.07 | 2750.79 | 2758.07 | 63.22 | 174125.92 | 2754.42 2014-04-01 00:47:00 | 2757.80 | 2764.12 | 2757.80 | 2762.41 | 45.62 | 125970.00 | 2761.17 2014-04-01 00:48:00 | 2762.39 | 2766.00 | 2761.81 | 2763.34 | 58.00 | 160298.56 | 2764.01 2014-04-01 00:49:00 | 2763.20 | 2765.00 | 2758.96 | 2764.39 | 45.15 | 124785.11 | 2763.61 2014-04-01 00:50:00 | 2764.39 | 2766.00 | 2762.89 | 2764.18 | 40.55 | 112081.58 | 2764.17 2014-04-01 00:51:00 | 2764.98 | 2768.00 | 2764.62 | 2766.75 | 46.90 | 129747.85 | 2766.24 2014-04-01 00:52:00 | 2767.00 | 2770.00 | 2764.58 | 2767.04 | 10.85 | 30032.12 | 2767.68 2014-04-01 00:53:00 | 2767.04 | 2767.04 | 2754.65 | 2761.93 | 50.41 | 139305.04 | 2763.22 2014-04-01 00:54:00 | 2761.89 | 2761.91 | 2755.86 | 2760.80 | 38.93 | 107455.68 | 2760.30 2014-04-01 00:55:00 | 2760.80 | 2762.78 | 2758.24 | 2762.61 | 32.53 | 89858.54 | 2762.41 2014-04-01 00:56:00 | 2762.00 | 2764.55 | 2762.00 | 2764.27 | 30.78 | 85065.64 | 2764.12 2014-04-01 00:57:00 | 2764.27 | 2767.48 | 2764.27 | 2765.50 | 51.73 | 143075.79 | 2765.87 2014-04-01 00:58:00 | 2767.33 | 2770.00 | 2759.37 | 2767.53 | 67.77 | 187405.74 | 2765.36 2014-04-01 00:59:00 | 2768.02 | 2769.68 | 2767.00 | 2768.30 | 52.74 | 145995.42 | 2768.11 2014-04-01 01:00:00 | 2768.41 | 2775.00 | 2768.41 | 2774.99 | 17.99 | 49858.72 | 2771.47 2014-04-01 01:01:00 | 2775.00 | 2776.88 | 2774.56 | 2775.08 | 49.55 | 137500.99 | 2775.11 2014-04-01 01:02:00 | 2774.69 | 2776.73 | 2770.64 | 2771.20 | 77.14 | 213997.84 | 2774.29 2014-04-01 01:03:00 | 2771.17 | 2771.90 | 2768.87 | 2770.55 | 65.24 | 180740.47 | 2770.39 2014-04-01 01:04:00 | 2770.59 | 2774.68 | 2768.31 | 2769.63 | 59.49 | 164803.42 | 2770.41 2014-04-01 01:05:00 | 2771.05 | 2773.00 | 2766.00 | 2766.56 | 101.83 | 282030.25 | 2769.62 2014-04-01 01:06:00 | 2770.80 | 2770.80 | 2767.27 | 2770.71 | 12.80 | 35437.68 | 2768.79 2014-04-01 01:07:00 | 2770.70 | 2778.68 | 2769.07 | 2773.52 | 78.50 | 217757.63 | 2774.02 2014-04-01 01:08:00 | 2773.02 | 2775.48 | 2772.83 | 2772.83 | 27.70 | 76820.35 | 2773.60 2014-04-01 01:09:00 | 2771.81 | 2772.59 | 2768.70 | 2768.86 | 60.22 | 166790.69 | 2769.92 2014-04-01 01:10:00 | 2768.81 | 2776.99 | 2767.90 | 2775.26 | 33.61 | 93117.73 | 2770.62 2014-04-01 01:11:00 | 2772.55 | 2775.11 | 2769.33 | 2771.41 | 81.11 | 224763.15 | 2771.02 2014-04-01 01:12:00 | 2770.43 | 2776.93 | 2770.01 | 2774.50 | 113.47 | 314645.51 | 2772.89 2014-04-01 01:13:00 | 2775.97 | 2777.00 | 2771.64 | 2772.96 | 33.75 | 93628.33 | 2774.25 2014-04-01 01:14:00 | 2773.00 | 2773.00 | 2769.00 | 2770.28 | 154.62 | 428527.47 | 2771.58 2014-04-01 01:15:00 | 2770.59 | 2772.00 | 2766.00 | 2771.09 | 68.83 | 190579.33 | 2768.72 2014-04-01 01:16:00 | 2770.92 | 2772.00 | 2766.97 | 2768.66 | 77.25 | 213952.42 | 2769.50 2014-04-01 01:17:00 | 2768.49 | 2773.00 | 2768.34 | 2770.46 | 68.27 | 189205.88 | 2771.60 2014-04-01 01:18:00 | 2770.12 | 2772.60 | 2766.10 | 2771.00 | 30.67 | 84932.69 | 2769.33 2014-04-01 01:19:00 | 2771.60 | 2773.00 | 2767.65 | 2772.72 | 22.78 | 63144.03 | 2771.66 2014-04-01 01:20:00 | 2772.44 | 2774.89 | 2772.00 | 2774.33 | 34.07 | 94465.28 | 2773.09 2014-04-01 01:21:00 | 2773.73 | 2777.77 | 2773.73 | 2777.72 | 61.44 | 170618.19 | 2777.08 2014-04-01 01:22:00 | 2778.46 | 2784.32 | 2776.77 | 2779.00 | 111.83 | 310892.40 | 2779.97 2014-04-01 01:23:00 | 2782.50 | 2784.11 | 2779.00 | 2782.55 | 100.96 | 280761.32 | 2781.00 2014-04-01 01:24:00 | 2782.71 | 2783.38 | 2780.00 | 2781.97 | 105.71 | 294045.88 | 2781.52 2014-04-01 01:25:00 | 2781.89 | 2785.11 | 2780.00 | 2780.00 | 33.22 | 92420.35 | 2782.07 2014-04-01 01:26:00 | 2779.95 | 2780.00 | 2776.90 | 2779.17 | 80.57 | 223920.95 | 2779.38 2014-04-01 01:27:00 | 2778.83 | 2779.98 | 2777.04 | 2777.12 | 78.70 | 218695.69 | 2778.71 2014-04-01 01:28:00 | 2777.12 | 2779.63 | 2777.10 | 2777.50 | 62.92 | 174812.62 | 2778.55 2014-04-01 01:29:00 | 2777.51 | 2777.91 | 2777.50 | 2777.50 | 7.06 | 19602.01 | 2777.67 2014-04-01 01:30:00 | 2777.50 | 2780.08 | 2777.00 | 2780.08 | 82.03 | 227924.58 | 2778.45 2014-04-01 01:31:00 | 2780.06 | 2785.70 | 2779.04 | 2785.61 | 85.64 | 238169.73 | 2781.06 2014-04-01 01:32:00 | 2783.27 | 2788.00 | 2781.92 | 2784.44 | 107.73 | 299982.95 | 2784.71 2014-04-01 01:33:00 | 2785.39 | 2785.47 | 2782.94 | 2784.16 | 33.01 | 91888.13 | 2783.90 2014-04-01 01:34:00 | 2783.15 | 2784.99 | 2780.25 | 2784.99 | 55.94 | 155627.08 | 2782.18 2014-04-01 01:35:00 | 2784.48 | 2786.69 | 2783.12 | 2785.95 | 60.60 | 168738.64 | 2784.60 2014-04-01 01:36:00 | 2786.42 | 2788.00 | 2785.12 | 2785.97 | 19.31 | 53783.40 | 2785.98 2014-04-01 01:37:00 | 2786.15 | 2788.02 | 2780.49 | 2781.00 | 97.12 | 270346.38 | 2783.69 2014-04-01 01:38:00 | 2782.67 | 2784.02 | 2779.00 | 2780.50 | 87.47 | 243323.61 | 2781.67 2014-04-01 01:39:00 | 2782.61 | 2782.69 | 2780.31 | 2780.32 | 79.55 | 221270.68 | 2781.70 2014-04-01 01:40:00 | 2780.30 | 2783.88 | 2780.00 | 2780.28 | 96.06 | 267167.23 | 2781.37 2014-04-01 01:41:00 | 2781.16 | 2781.89 | 2780.00 | 2780.98 | 39.16 | 108878.15 | 2780.41 2014-04-01 01:42:00 | 2780.92 | 2780.98 | 2767.29 | 2770.84 | 98.32 | 272866.78 | 2775.26 2014-04-01 01:43:00 | 2769.08 | 2773.96 | 2769.08 | 2769.86 | 120.33 | 333476.12 | 2771.30 2014-04-01 01:44:00 | 2769.86 | 2773.93 | 2769.80 | 2773.00 | 25.87 | 71704.33 | 2771.72 2014-04-01 01:45:00 | 2772.00 | 2773.00 | 2769.88 | 2770.80 | 21.51 | 59636.72 | 2772.25 2014-04-01 01:46:00 | 2770.70 | 2770.70 | 2763.05 | 2764.78 | 82.11 | 227205.31 | 2767.19 2014-04-01 01:47:00 | 2764.68 | 2766.00 | 2760.00 | 2764.93 | 61.85 | 170948.02 | 2763.82 2014-04-01 01:48:00 | 2764.89 | 2766.75 | 2761.77 | 2764.76 | 70.89 | 196002.49 | 2764.92 2014-04-01 01:49:00 | 2764.73 | 2770.24 | 2763.01 | 2764.20 | 23.52 | 65018.80 | 2764.64 2014-04-01 01:50:00 | 2768.62 | 2768.62 | 2764.42 | 2766.47 | 75.48 | 208760.69 | 2765.92 2014-04-01 01:51:00 | 2766.27 | 2769.50 | 2764.84 | 2768.67 | 59.09 | 163442.57 | 2765.81 2014-04-01 01:52:00 | 2768.67 | 2769.97 | 2766.85 | 2767.00 | 57.85 | 160130.22 | 2768.12 2014-04-01 01:53:00 | 2767.92 | 2769.64 | 2765.16 | 2767.86 | 116.35 | 321973.38 | 2767.19 2014-04-01 01:54:00 | 2767.92 | 2769.00 | 2766.86 | 2766.86 | 35.83 | 99194.07 | 2768.46 2014-04-01 01:55:00 | 2766.10 | 2766.16 | 2760.76 | 2760.82 | 58.97 | 162988.30 | 2763.83 2014-04-01 01:56:00 | 2760.75 | 2765.00 | 2760.01 | 2761.05 | 23.66 | 65334.78 | 2761.64 2014-04-01 01:57:00 | 2763.82 | 2768.91 | 2761.51 | 2764.77 | 70.33 | 194351.33 | 2763.54 2014-04-01 01:58:00 | 2762.24 | 2768.69 | 2762.24 | 2764.44 | 51.20 | 141633.91 | 2766.13 2014-04-01 01:59:00 | 2763.13 | 2764.03 | 2760.57 | 2760.57 | 74.23 | 205053.56 | 2762.41 2014-04-01 02:00:00 | 2760.71 | 2767.73 | 2760.71 | 2764.28 | 100.82 | 278796.13 | 2765.18 2014-04-01 02:01:00 | 2767.54 | 2767.88 | 2764.87 | 2767.88 | 98.17 | 271551.07 | 2766.24 2014-04-01 02:02:00 | 2767.75 | 2770.64 | 2765.81 | 2770.29 | 51.42 | 142339.34 | 2767.96 2014-04-01 02:03:00 | 2770.43 | 2771.18 | 2770.29 | 2770.95 | 20.95 | 58041.74 | 2770.89 2014-04-01 02:04:00 | 2770.45 | 2770.45 | 2767.53 | 2769.15 | 17.17 | 47537.64 | 2768.81 2014-04-01 02:05:00 | 2769.25 | 2770.08 | 2768.21 | 2768.56 | 134.74 | 373112.36 | 2769.07 2014-04-01 02:06:00 | 2769.78 | 2771.98 | 2768.98 | 2769.98 | 46.16 | 127855.98 | 2769.96 2014-04-01 02:07:00 | 2769.84 | 2771.83 | 2768.00 | 2768.00 | 39.43 | 109227.23 | 2770.16 2014-04-01 02:08:00 | 2768.00 | 2768.07 | 2766.00 | 2768.00 | 109.96 | 304277.54 | 2767.19 2014-04-01 02:09:00 | 2766.33 | 2767.24 | 2766.01 | 2766.74 | 113.81 | 314888.84 | 2766.87 2014-04-01 02:10:00 | 2767.00 | 2771.99 | 2767.00 | 2768.99 | 97.82 | 270921.94 | 2769.62 2014-04-01 02:11:00 | 2771.43 | 2771.99 | 2768.27 | 2770.28 | 105.93 | 293448.86 | 2770.32 2014-04-01 02:12:00 | 2770.88 | 2772.00 | 2770.26 | 2771.02 | 50.25 | 139246.24 | 2771.23 2014-04-01 02:13:00 | 2771.02 | 2771.36 | 2769.08 | 2769.30 | 39.86 | 110408.78 | 2769.91 2014-04-01 02:14:00 | 2769.00 | 2770.93 | 2767.55 | 2770.50 | 70.63 | 195579.17 | 2768.99 2014-04-01 02:15:00 | 2770.93 | 2771.99 | 2769.90 | 2771.00 | 108.94 | 301851.20 | 2770.70 2014-04-01 02:16:00 | 2771.99 | 2772.00 | 2769.84 | 2772.00 | 36.27 | 100518.80 | 2771.10 2014-04-01 02:17:00 | 2771.45 | 2772.61 | 2770.00 | 2772.57 | 75.21 | 208435.31 | 2771.41 2014-04-01 02:18:00 | 2772.43 | 2772.75 | 2770.24 | 2772.16 | 76.16 | 211060.98 | 2771.36 2014-04-01 02:19:00 | 2771.87 | 2772.60 | 2770.75 | 2771.69 | 48.01 | 133073.94 | 2771.62 2014-04-01 02:20:00 | 2770.67 | 2772.00 | 2770.52 | 2771.65 | 66.73 | 184941.78 | 2771.41 2014-04-01 02:21:00 | 2772.80 | 2773.50 | 2770.78 | 2773.50 | 106.12 | 294156.68 | 2771.85 2014-04-01 02:22:00 | 2771.32 | 2776.87 | 2770.50 | 2770.50 | 84.85 | 235298.41 | 2773.27 2014-04-01 02:23:00 | 2773.67 | 2775.00 | 2770.06 | 2770.06 | 63.02 | 174734.80 | 2772.73 2014-04-01 02:24:00 | 2770.00 | 2772.88 | 2770.00 | 2771.52 | 144.35 | 400080.90 | 2771.62 2014-04-01 02:25:00 | 2772.26 | 2772.43 | 2768.89 | 2769.63 | 107.09 | 296656.46 | 2770.13 2014-04-01 02:26:00 | 2770.07 | 2770.97 | 2768.18 | 2768.18 | 46.28 | 128174.18 | 2769.42 2014-04-01 02:27:00 | 2768.04 | 2768.18 | 2766.11 | 2767.98 | 14.99 | 41463.48 | 2767.00 2014-04-01 02:28:00 | 2768.25 | 2768.25 | 2766.11 | 2766.11 | 57.77 | 159865.61 | 2767.42 2014-04-01 02:29:00 | 2766.27 | 2768.10 | 2766.01 | 2767.92 | 36.10 | 99883.02 | 2766.54 2014-04-01 02:30:00 | 2767.94 | 2773.00 | 2767.45 | 2768.49 | 59.35 | 164385.04 | 2769.80 2014-04-01 02:31:00 | 2768.02 | 2772.99 | 2768.02 | 2768.26 | 15.78 | 43694.65 | 2769.16 2014-04-01 02:32:00 | 2768.30 | 2772.63 | 2768.00 | 2768.84 | 75.58 | 209306.69 | 2769.52 2014-04-01 02:33:00 | 2769.91 | 2770.03 | 2768.00 | 2768.80 | 81.16 | 224741.66 | 2769.19 2014-04-01 02:34:00 | 2769.42 | 2770.84 | 2769.40 | 2769.42 | 66.87 | 185237.64 | 2770.03 2014-04-01 02:35:00 | 2769.50 | 2774.00 | 2769.42 | 2771.93 | 74.48 | 206376.48 | 2771.05 2014-04-01 02:36:00 | 2770.97 | 2772.61 | 2770.35 | 2771.39 | 90.89 | 251908.05 | 2771.60 2014-04-01 02:37:00 | 2771.26 | 2771.26 | 2770.60 | 2770.60 | 11.30 | 31295.20 | 2770.71 2014-04-01 02:38:00 | 2771.00 | 2773.00 | 2770.60 | 2771.85 | 132.80 | 368102.41 | 2771.81 2014-04-01 02:39:00 | 2771.49 | 2772.68 | 2770.48 | 2771.00 | 107.33 | 297475.42 | 2771.67 2014-04-01 02:40:00 | 2771.00 | 2771.44 | 2768.00 | 2770.73 | 128.21 | 355129.80 | 2769.89 2014-04-01 02:41:00 | 2770.78 | 2770.78 | 2768.98 | 2768.98 | 34.59 | 95789.91 | 2769.46 2014-04-01 02:42:00 | 2769.35 | 2771.59 | 2769.00 | 2771.01 | 59.34 | 164422.51 | 2770.67 2014-04-01 02:43:00 | 2769.73 | 2771.27 | 2769.00 | 2769.14 | 53.61 | 148504.23 | 2770.19 2014-04-01 02:44:00 | 2769.04 | 2770.17 | 2768.95 | 2769.92 | 88.87 | 246125.52 | 2769.63 2014-04-01 02:45:00 | 2769.01 | 2772.52 | 2768.00 | 2769.94 | 72.35 | 200372.31 | 2769.45 2014-04-01 02:46:00 | 2770.29 | 2772.29 | 2769.79 | 2770.46 | 115.78 | 320830.82 | 2771.16 2014-04-01 02:47:00 | 2771.22 | 2773.00 | 2770.00 | 2771.61 | 107.66 | 298381.77 | 2771.57 2014-04-01 02:48:00 | 2771.61 | 2773.00 | 2770.10 | 2770.98 | 58.91 | 163311.73 | 2772.27 2014-04-01 02:49:00 | 2771.86 | 2772.70 | 2770.85 | 2770.85 | 104.27 | 289002.43 | 2771.70 2014-04-01 02:50:00 | 2770.82 | 2775.62 | 2770.74 | 2775.62 | 131.90 | 365782.05 | 2773.28 2014-04-01 02:51:00 | 2775.64 | 2777.00 | 2771.88 | 2777.00 | 99.94 | 277347.91 | 2775.14 2014-04-01 02:52:00 | 2776.99 | 2777.26 | 2776.99 | 2777.22 | 83.07 | 230694.32 | 2777.01 2014-04-01 02:53:00 | 2777.58 | 2780.28 | 2777.58 | 2780.28 | 32.77 | 91060.65 | 2778.61 2014-04-01 02:54:00 | 2780.33 | 2788.00 | 2780.33 | 2786.15 | 57.98 | 161479.94 | 2785.05 2014-04-01 02:55:00 | 2786.47 | 2786.47 | 2779.30 | 2782.87 | 112.98 | 314307.51 | 2781.97 2014-04-01 02:56:00 | 2783.61 | 2783.67 | 2779.67 | 2780.00 | 41.24 | 114705.89 | 2781.22 2014-04-01 02:57:00 | 2780.00 | 2783.94 | 2779.78 | 2782.41 | 91.30 | 253935.72 | 2781.24 2014-04-01 02:58:00 | 2781.32 | 2782.98 | 2780.51 | 2781.62 | 87.96 | 244682.81 | 2781.75 2014-04-01 02:59:00 | 2782.89 | 2783.98 | 2780.62 | 2783.02 | 110.90 | 308512.18 | 2781.85 2014-04-01 03:00:00 | 2783.02 | 2787.48 | 2782.00 | 2787.38 | 89.12 | 248222.49 | 2785.39 2014-04-01 03:01:00 | 2787.00 | 2790.00 | 2786.61 | 2789.76 | 82.84 | 231046.47 | 2789.10 2014-04-01 03:02:00 | 2790.00 | 2795.00 | 2790.00 | 2793.00 | 93.82 | 262006.45 | 2792.71 2014-04-01 03:03:00 | 2793.00 | 2796.13 | 2792.00 | 2795.51 | 141.06 | 394183.82 | 2794.52 2014-04-01 03:04:00 | 2795.02 | 2800.05 | 2795.02 | 2800.03 | 137.26 | 384086.88 | 2798.26 2014-04-01 03:05:00 | 2800.00 | 2805.00 | 2796.71 | 2796.87 | 122.67 | 343575.36 | 2800.86 2014-04-01 03:06:00 | 2796.81 | 2805.00 | 2788.00 | 2790.52 | 138.26 | 386252.80 | 2793.75 2014-04-01 03:07:00 | 2797.67 | 2800.24 | 2791.00 | 2800.00 | 130.02 | 363776.01 | 2797.85 2014-04-01 03:08:00 | 2800.00 | 2801.78 | 2797.34 | 2800.95 | 127.94 | 358192.43 | 2799.76 2014-04-01 03:09:00 | 2800.00 | 2802.04 | 2800.00 | 2801.00 | 142.88 | 400153.42 | 2800.55 2014-04-01 03:10:00 | 2801.00 | 2809.90 | 2801.00 | 2805.26 | 101.55 | 284892.35 | 2805.58 2014-04-01 03:11:00 | 2807.27 | 2809.98 | 2805.36 | 2805.46 | 105.41 | 295996.32 | 2807.97 2014-04-01 03:12:00 | 2808.98 | 2812.59 | 2806.06 | 2812.59 | 56.65 | 159202.19 | 2810.48 2014-04-01 03:13:00 | 2812.57 | 2812.63 | 2803.00 | 2805.42 | 72.11 | 202520.69 | 2808.30 2014-04-01 03:14:00 | 2805.00 | 2807.98 | 2801.00 | 2806.00 | 167.33 | 469261.82 | 2804.39 2014-04-01 03:15:00 | 2805.39 | 2808.00 | 2803.21 | 2804.95 | 134.81 | 378349.39 | 2806.45 2014-04-01 03:16:00 | 2804.96 | 2806.00 | 2798.00 | 2798.00 | 69.92 | 195903.60 | 2801.74 2014-04-01 03:17:00 | 2796.11 | 2801.00 | 2791.10 | 2800.86 | 138.63 | 387772.63 | 2797.10 2014-04-01 03:18:00 | 2798.53 | 2807.80 | 2797.86 | 2803.42 | 134.61 | 377278.50 | 2802.75 2014-04-01 03:19:00 | 2804.00 | 2809.00 | 2803.32 | 2803.81 | 112.80 | 316401.36 | 2804.95 2014-04-01 03:20:00 | 2803.77 | 2804.98 | 2802.00 | 2804.98 | 131.91 | 369827.19 | 2803.61 2014-04-01 03:21:00 | 2804.50 | 2809.43 | 2803.02 | 2809.43 | 110.71 | 310642.31 | 2806.04 2014-04-01 03:22:00 | 2807.24 | 2810.00 | 2805.01 | 2807.07 | 129.03 | 362268.10 | 2807.74 2014-04-01 03:23:00 | 2806.44 | 2807.18 | 2800.73 | 2804.97 | 102.01 | 286159.59 | 2805.10 2014-04-01 03:24:00 | 2802.00 | 2804.57 | 2797.00 | 2798.77 | 130.02 | 364083.32 | 2800.30 2014-04-01 03:25:00 | 2798.77 | 2801.00 | 2798.02 | 2799.89 | 70.96 | 198603.10 | 2799.00 2014-04-01 03:26:00 | 2799.26 | 2800.00 | 2794.00 | 2799.90 | 151.43 | 423811.43 | 2798.65 2014-04-01 03:27:00 | 2800.10 | 2801.85 | 2796.15 | 2800.55 | 142.86 | 399932.15 | 2799.53 2014-04-01 03:28:00 | 2799.81 | 2800.97 | 2799.81 | 2799.98 | 30.24 | 84692.82 | 2800.32 2014-04-01 03:29:00 | 2799.98 | 2800.85 | 2799.27 | 2799.27 | 72.49 | 202977.53 | 2800.19 2014-04-01 03:30:00 | 2799.22 | 2803.00 | 2796.11 | 2802.92 | 50.19 | 140505.71 | 2799.70 2014-04-01 03:31:00 | 2803.08 | 2805.19 | 2801.85 | 2804.00 | 131.56 | 368891.00 | 2803.89 2014-04-01 03:32:00 | 2804.48 | 2807.00 | 2804.06 | 2804.22 | 120.00 | 336661.14 | 2805.46 2014-04-01 03:33:00 | 2805.55 | 2805.77 | 2800.74 | 2801.88 | 125.45 | 351686.42 | 2803.42 2014-04-01 03:34:00 | 2802.02 | 2805.00 | 2801.00 | 2801.02 | 119.75 | 335621.72 | 2802.59 2014-04-01 03:35:00 | 2801.00 | 2802.24 | 2800.00 | 2800.00 | 73.08 | 204682.38 | 2800.80 2014-04-01 03:36:00 | 2800.00 | 2801.25 | 2798.15 | 2798.36 | 61.67 | 172619.52 | 2799.17 2014-04-01 03:37:00 | 2798.23 | 2798.23 | 2793.92 | 2794.00 | 38.72 | 108268.03 | 2795.89 2014-04-01 03:38:00 | 2793.90 | 2795.71 | 2792.04 | 2795.71 | 31.32 | 87501.91 | 2793.71 2014-04-01 03:39:00 | 2794.57 | 2794.57 | 2793.40 | 2793.65 | 30.15 | 84250.91 | 2794.02 2014-04-01 03:40:00 | 2793.48 | 2798.07 | 2792.02 | 2793.91 | 93.84 | 262252.64 | 2794.80 2014-04-01 03:41:00 | 2793.38 | 2799.12 | 2793.33 | 2796.00 | 113.08 | 316299.56 | 2797.13 2014-04-01 03:42:00 | 2796.48 | 2799.12 | 2793.46 | 2796.48 | 84.95 | 237474.93 | 2795.57 2014-04-01 03:43:00 | 2796.49 | 2798.64 | 2796.47 | 2797.31 | 28.97 | 81021.25 | 2797.12 2014-04-01 03:44:00 | 2797.45 | 2799.12 | 2792.79 | 2793.44 | 96.14 | 268844.94 | 2796.51 2014-04-01 03:45:00 | 2794.74 | 2796.29 | 2792.43 | 2793.89 | 146.06 | 408154.31 | 2794.45 2014-04-01 03:46:00 | 2795.18 | 2796.00 | 2792.00 | 2793.75 | 86.63 | 242011.06 | 2793.55 2014-04-01 03:47:00 | 2793.58 | 2793.85 | 2792.21 | 2793.01 | 61.59 | 172049.49 | 2793.33 2014-04-01 03:48:00 | 2793.02 | 2795.76 | 2792.10 | 2792.96 | 23.16 | 64719.24 | 2794.44 2014-04-01 03:49:00 | 2792.92 | 2795.98 | 2792.92 | 2795.98 | 134.20 | 374991.12 | 2794.25 2014-04-01 03:50:00 | 2794.96 | 2794.98 | 2792.90 | 2792.90 | 8.38 | 23427.23 | 2794.28 2014-04-01 03:51:00 | 2792.00 | 2792.90 | 2786.46 | 2787.94 | 118.06 | 329316.68 | 2789.45 2014-04-01 03:52:00 | 2787.94 | 2789.37 | 2782.98 | 2783.03 | 99.00 | 275852.68 | 2786.31 2014-04-01 03:53:00 | 2783.08 | 2786.72 | 2783.03 | 2785.89 | 62.78 | 174829.09 | 2785.01 2014-04-01 03:54:00 | 2785.24 | 2789.55 | 2783.93 | 2788.25 | 139.61 | 389059.66 | 2786.82 2014-04-01 03:55:00 | 2788.27 | 2791.18 | 2787.61 | 2791.14 | 94.41 | 263261.48 | 2788.52 2014-04-01 03:56:00 | 2792.00 | 2792.00 | 2789.53 | 2791.00 | 23.30 | 65044.00 | 2791.47 2014-04-01 03:57:00 | 2791.13 | 2796.00 | 2791.00 | 2795.34 | 53.81 | 150320.49 | 2793.75 2014-04-01 03:58:00 | 2793.37 | 2801.02 | 2793.37 | 2801.02 | 88.08 | 246383.95 | 2797.15 2014-04-01 03:59:00 | 2801.84 | 2808.31 | 2801.84 | 2808.31 | 167.37 | 469548.04 | 2805.42 2014-04-01 04:00:00 | 2809.00 | 2817.80 | 2802.12 | 2808.12 | 154.24 | 433256.45 | 2809.01 2014-04-01 04:01:00 | 2808.12 | 2817.60 | 2804.46 | 2808.33 | 64.68 | 181708.62 | 2809.26 2014-04-01 04:02:00 | 2808.19 | 2810.00 | 2806.78 | 2807.44 | 93.81 | 263412.33 | 2807.90 2014-04-01 04:03:00 | 2807.24 | 2809.00 | 2800.00 | 2800.07 | 113.71 | 318857.64 | 2804.25 2014-04-01 04:04:00 | 2800.83 | 2804.88 | 2799.84 | 2800.00 | 86.31 | 241680.46 | 2800.24 2014-04-01 04:05:00 | 2799.88 | 2799.94 | 2796.02 | 2799.69 | 58.31 | 163186.18 | 2798.45 2014-04-01 04:06:00 | 2798.93 | 2798.93 | 2797.95 | 2798.22 | 20.46 | 57247.95 | 2798.45 2014-04-01 04:07:00 | 2797.98 | 2799.00 | 2795.41 | 2799.00 | 26.21 | 73338.00 | 2797.67 2014-04-01 04:08:00 | 2799.00 | 2800.00 | 2796.84 | 2796.96 | 32.00 | 89574.02 | 2798.84 2014-04-01 04:09:00 | 2796.96 | 2800.00 | 2795.71 | 2796.00 | 162.66 | 455116.30 | 2797.98 2014-04-01 04:10:00 | 2798.35 | 2799.02 | 2796.00 | 2796.50 | 89.30 | 249762.85 | 2796.93 2014-04-01 04:11:00 | 2796.27 | 2799.96 | 2796.01 | 2797.73 | 44.07 | 123277.45 | 2797.12 2014-04-01 04:12:00 | 2797.15 | 2798.56 | 2796.03 | 2796.41 | 12.68 | 35455.36 | 2797.05 2014-04-01 04:13:00 | 2796.19 | 2796.68 | 2796.02 | 2796.02 | 25.30 | 70729.41 | 2796.07 2014-04-01 04:14:00 | 2796.03 | 2796.07 | 2795.09 | 2795.24 | 49.01 | 137026.91 | 2795.84 2014-04-01 04:15:00 | 2795.76 | 2795.77 | 2792.02 | 2792.02 | 29.37 | 82042.04 | 2793.68 2014-04-01 04:16:00 | 2792.75 | 2795.24 | 2780.00 | 2784.00 | 102.33 | 285109.46 | 2786.20 2014-04-01 04:17:00 | 2783.97 | 2787.04 | 2780.10 | 2787.04 | 43.68 | 121667.58 | 2785.43 2014-04-01 04:18:00 | 2787.22 | 2791.64 | 2787.01 | 2789.98 | 51.92 | 144882.25 | 2790.38 2014-04-01 04:19:00 | 2789.96 | 2790.99 | 2787.45 | 2790.00 | 47.95 | 133764.31 | 2789.60 2014-04-01 04:20:00 | 2789.96 | 2790.00 | 2787.37 | 2789.33 | 36.37 | 101430.30 | 2789.15 2014-04-01 04:21:00 | 2788.54 | 2789.77 | 2779.98 | 2781.28 | 131.57 | 366202.90 | 2783.25 2014-04-01 04:22:00 | 2781.26 | 2783.69 | 2780.00 | 2782.08 | 62.88 | 174848.42 | 2780.71 2014-04-01 04:23:00 | 2783.30 | 2785.00 | 2781.26 | 2785.00 | 68.89 | 191719.35 | 2783.06 2014-04-01 04:24:00 | 2785.07 | 2794.80 | 2781.02 | 2790.24 | 102.10 | 284699.16 | 2788.57 2014-04-01 04:25:00 | 2788.43 | 2793.34 | 2785.00 | 2788.19 | 64.80 | 180658.17 | 2787.89 2014-04-01 04:26:00 | 2789.81 | 2794.99 | 2789.81 | 2793.60 | 69.62 | 194437.54 | 2793.00 2014-04-01 04:27:00 | 2793.22 | 2794.06 | 2790.00 | 2790.00 | 43.29 | 120869.85 | 2792.35 2014-04-01 04:28:00 | 2790.20 | 2794.21 | 2790.20 | 2794.21 | 23.85 | 66595.25 | 2792.60 2014-04-01 04:29:00 | 2794.21 | 2795.00 | 2794.21 | 2795.00 | 20.39 | 56981.21 | 2794.98 2014-04-01 04:30:00 | 2795.00 | 2795.24 | 2790.31 | 2792.96 | 54.76 | 152940.69 | 2792.72 2014-04-01 04:31:00 | 2792.96 | 2793.00 | 2785.01 | 2787.41 | 61.60 | 171852.82 | 2789.86 2014-04-01 04:32:00 | 2787.32 | 2790.37 | 2785.53 | 2787.48 | 77.99 | 217414.81 | 2787.58 2014-04-01 04:33:00 | 2787.60 | 2793.34 | 2786.33 | 2792.09 | 34.11 | 95192.70 | 2790.43 2014-04-01 04:34:00 | 2791.13 | 2793.00 | 2790.32 | 2791.70 | 38.34 | 107060.58 | 2792.11 2014-04-01 04:35:00 | 2792.70 | 2792.74 | 2788.10 | 2789.38 | 91.02 | 253969.99 | 2790.24 2014-04-01 04:36:00 | 2790.00 | 2792.30 | 2788.23 | 2789.48 | 81.11 | 226298.74 | 2789.99 2014-04-01 04:37:00 | 2789.87 | 2791.45 | 2789.08 | 2790.60 | 61.99 | 172975.72 | 2790.34 2014-04-01 04:38:00 | 2790.41 | 2791.28 | 2790.00 | 2790.24 | 23.53 | 65647.43 | 2790.30 2014-04-01 04:39:00 | 2790.12 | 2790.45 | 2788.50 | 2789.07 | 24.14 | 67336.88 | 2789.78 2014-04-01 04:40:00 | 2788.34 | 2789.30 | 2786.04 | 2787.27 | 14.18 | 39522.85 | 2787.62 2014-04-01 04:41:00 | 2786.74 | 2790.50 | 2786.10 | 2788.96 | 43.41 | 121064.16 | 2788.85 2014-04-01 04:42:00 | 2788.94 | 2790.75 | 2788.94 | 2790.65 | 11.93 | 33284.28 | 2789.97 2014-04-01 04:43:00 | 2790.65 | 2793.00 | 2790.56 | 2792.84 | 16.82 | 46965.28 | 2791.90 2014-04-01 04:44:00 | 2793.00 | 2793.80 | 2790.07 | 2792.02 | 8.57 | 23939.89 | 2792.48 2014-04-01 04:45:00 | 2791.22 | 2794.10 | 2789.43 | 2791.61 | 46.13 | 128801.74 | 2791.97 2014-04-01 04:46:00 | 2790.83 | 2796.00 | 2790.81 | 2792.61 | 71.15 | 198773.44 | 2793.57 2014-04-01 04:47:00 | 2794.25 | 2795.00 | 2792.75 | 2793.33 | 61.44 | 171669.32 | 2794.14 2014-04-01 04:48:00 | 2793.28 | 2795.00 | 2793.11 | 2795.00 | 15.75 | 44012.25 | 2794.43 2014-04-01 04:49:00 | 2795.01 | 2797.35 | 2794.99 | 2796.57 | 39.97 | 111752.15 | 2795.69 2014-04-01 04:50:00 | 2797.07 | 2799.50 | 2796.47 | 2798.50 | 72.69 | 203354.41 | 2797.63 2014-04-01 04:51:00 | 2798.58 | 2799.50 | 2797.52 | 2797.71 | 19.73 | 55209.05 | 2798.51 2014-04-01 04:52:00 | 2797.69 | 2799.48 | 2797.64 | 2798.44 | 16.74 | 46850.36 | 2798.37 2014-04-01 04:53:00 | 2798.95 | 2799.32 | 2796.00 | 2797.00 | 37.56 | 105061.66 | 2797.39 2014-04-01 04:54:00 | 2797.09 | 2798.05 | 2795.97 | 2796.22 | 20.74 | 58022.89 | 2797.63 2014-04-01 04:55:00 | 2796.37 | 2797.49 | 2796.19 | 2796.36 | 30.58 | 85535.11 | 2796.91 2014-04-01 04:56:00 | 2796.30 | 2796.30 | 2793.47 | 2794.29 | 14.15 | 39546.12 | 2795.37 2014-04-01 04:57:00 | 2794.02 | 2794.98 | 2789.97 | 2791.01 | 99.26 | 277200.14 | 2792.64 2014-04-01 04:58:00 | 2791.01 | 2792.09 | 2789.39 | 2789.56 | 71.43 | 199359.99 | 2790.87 2014-04-01 04:59:00 | 2789.03 | 2791.00 | 2789.01 | 2790.56 | 10.69 | 29813.90 | 2790.26 2014-04-01 05:00:00 | 2790.54 | 2790.87 | 2789.16 | 2790.62 | 48.94 | 136543.02 | 2790.24 2014-04-01 05:01:00 | 2790.59 | 2792.02 | 2789.45 | 2792.02 | 18.83 | 52551.24 | 2790.38 2014-04-01 05:02:00 | 2795.00 | 2795.00 | 2789.30 | 2794.24 | 70.63 | 197214.60 | 2792.30 2014-04-01 05:03:00 | 2794.62 | 2799.99 | 2793.48 | 2794.35 | 80.99 | 226498.61 | 2796.73 2014-04-01 05:04:00 | 2797.14 | 2797.30 | 2790.63 | 2793.45 | 38.20 | 106769.48 | 2795.09 2014-04-01 05:05:00 | 2792.36 | 2793.42 | 2791.00 | 2791.98 | 61.02 | 170380.87 | 2792.26 2014-04-01 05:06:00 | 2792.17 | 2793.13 | 2792.10 | 2793.13 | 16.39 | 45775.89 | 2792.92 2014-04-01 05:07:00 | 2793.42 | 2797.58 | 2793.16 | 2793.20 | 16.35 | 45680.40 | 2794.59 2014-04-01 05:08:00 | 2794.48 | 2798.98 | 2792.93 | 2798.30 | 82.22 | 229867.56 | 2795.90 2014-04-01 05:09:00 | 2794.82 | 2798.07 | 2793.23 | 2797.20 | 52.72 | 147431.68 | 2796.34 2014-04-01 05:10:00 | 2795.07 | 2799.82 | 2794.79 | 2798.27 | 57.59 | 161144.69 | 2798.19 2014-04-01 05:11:00 | 2799.24 | 2804.00 | 2799.24 | 2802.98 | 41.61 | 116618.48 | 2802.45 2014-04-01 05:12:00 | 2803.04 | 2804.00 | 2800.00 | 2800.22 | 61.01 | 170996.39 | 2802.85 2014-04-01 05:13:00 | 2800.63 | 2802.95 | 2800.00 | 2802.95 | 58.30 | 163307.71 | 2800.97 2014-04-01 05:14:00 | 2801.05 | 2804.00 | 2800.02 | 2801.81 | 27.92 | 78228.61 | 2802.08 2014-04-01 05:15:00 | 2801.84 | 2804.05 | 2800.59 | 2801.50 | 59.66 | 167198.16 | 2802.38 2014-04-01 05:16:00 | 2801.83 | 2803.56 | 2800.27 | 2803.56 | 61.75 | 172985.22 | 2801.47 2014-04-01 05:17:00 | 2803.04 | 2803.56 | 2800.00 | 2803.56 | 42.55 | 119164.72 | 2800.84 2014-04-01 05:18:00 | 2803.87 | 2805.05 | 2802.74 | 2804.97 | 35.51 | 99591.96 | 2804.70 2014-04-01 05:19:00 | 2804.97 | 2806.00 | 2804.97 | 2806.00 | 22.12 | 62053.88 | 2805.71 2014-04-01 05:20:00 | 2806.00 | 2810.00 | 2806.00 | 2810.00 | 88.59 | 248779.41 | 2808.12 2014-04-01 05:21:00 | 2809.97 | 2813.00 | 2801.47 | 2808.81 | 98.28 | 276061.15 | 2809.07 2014-04-01 05:22:00 | 2808.00 | 2809.12 | 2801.47 | 2803.08 | 83.55 | 234346.80 | 2804.87 2014-04-01 05:23:00 | 2805.42 | 2805.42 | 2802.75 | 2804.66 | 68.80 | 192936.95 | 2804.19 2014-04-01 05:24:00 | 2804.64 | 2805.81 | 2803.00 | 2803.79 | 48.75 | 136687.47 | 2803.96 2014-04-01 05:25:00 | 2803.35 | 2803.99 | 2795.01 | 2798.17 | 33.01 | 92397.10 | 2799.23 2014-04-01 05:26:00 | 2798.17 | 2798.19 | 2795.02 | 2797.09 | 44.51 | 124463.83 | 2796.25 2014-04-01 05:27:00 | 2796.90 | 2797.86 | 2795.02 | 2795.02 | 68.15 | 190567.54 | 2796.50 2014-04-01 05:28:00 | 2795.78 | 2798.00 | 2795.00 | 2795.00 | 65.55 | 183296.96 | 2796.29 2014-04-01 05:29:00 | 2796.88 | 2798.02 | 2795.00 | 2796.16 | 49.56 | 138599.06 | 2796.37 2014-04-01 05:30:00 | 2798.17 | 2799.63 | 2793.00 | 2798.64 | 46.66 | 130558.17 | 2797.84 2014-04-01 05:31:00 | 2799.02 | 2802.77 | 2799.00 | 2801.44 | 33.02 | 92512.40 | 2801.71 2014-04-01 05:32:00 | 2801.96 | 2802.00 | 2797.39 | 2802.00 | 71.19 | 199364.25 | 2800.30 2014-04-01 05:33:00 | 2802.00 | 2802.00 | 2797.56 | 2800.92 | 15.62 | 43750.22 | 2800.73 2014-04-01 05:34:00 | 2800.98 | 2801.10 | 2800.98 | 2801.00 | 15.20 | 42561.21 | 2801.00 2014-04-01 05:35:00 | 2801.00 | 2801.43 | 2798.26 | 2800.07 | 44.68 | 125085.40 | 2799.71 2014-04-01 05:36:00 | 2801.43 | 2801.51 | 2797.50 | 2797.83 | 83.36 | 233445.65 | 2800.49 2014-04-01 05:37:00 | 2798.73 | 2798.73 | 2796.76 | 2797.00 | 9.72 | 27200.05 | 2798.36 2014-04-01 05:38:00 | 2798.04 | 2798.82 | 2794.00 | 2798.82 | 72.82 | 203722.03 | 2797.53 2014-04-01 05:39:00 | 2796.91 | 2799.72 | 2796.41 | 2799.12 | 26.04 | 72865.08 | 2798.31 2014-04-01 05:40:00 | 2799.18 | 2802.77 | 2793.00 | 2801.76 | 44.69 | 125154.52 | 2800.25 2014-04-01 05:41:00 | 2800.85 | 2802.77 | 2795.04 | 2796.32 | 52.59 | 147215.93 | 2799.26 2014-04-01 05:42:00 | 2796.67 | 2800.00 | 2796.65 | 2797.20 | 53.44 | 149547.70 | 2798.58 2014-04-01 05:43:00 | 2798.97 | 2799.20 | 2797.46 | 2798.50 | 62.71 | 175490.68 | 2798.31 2014-04-01 05:44:00 | 2798.38 | 2799.79 | 2797.02 | 2799.13 | 47.33 | 132437.83 | 2797.94 2014-04-01 05:45:00 | 2798.01 | 2799.13 | 2797.08 | 2798.02 | 33.03 | 92435.15 | 2798.35 2014-04-01 05:46:00 | 2798.00 | 2799.57 | 2797.71 | 2797.85 | 28.43 | 79556.35 | 2798.42 2014-04-01 05:47:00 | 2798.71 | 2798.71 | 2797.55 | 2798.26 | 19.66 | 55007.88 | 2798.24 2014-04-01 05:48:00 | 2797.86 | 2798.62 | 2797.43 | 2798.15 | 81.12 | 226986.69 | 2798.02 2014-04-01 05:49:00 | 2797.41 | 2797.41 | 2796.90 | 2797.17 | 15.61 | 43663.45 | 2797.15 2014-04-01 05:50:00 | 2797.38 | 2798.00 | 2797.38 | 2797.94 | 11.09 | 31014.15 | 2797.60 2014-04-01 05:51:00 | 2797.92 | 2797.92 | 2795.97 | 2795.97 | 49.00 | 137062.35 | 2796.96 2014-04-01 05:52:00 | 2795.01 | 2795.01 | 2791.20 | 2791.28 | 29.84 | 83356.82 | 2793.08 2014-04-01 05:53:00 | 2791.54 | 2797.68 | 2791.54 | 2794.65 | 25.50 | 71204.43 | 2792.66 2014-04-01 05:54:00 | 2793.61 | 2794.63 | 2792.85 | 2793.05 | 16.06 | 44871.01 | 2793.96 2014-04-01 05:55:00 | 2792.02 | 2797.55 | 2792.00 | 2794.39 | 52.65 | 147110.39 | 2794.28 2014-04-01 05:56:00 | 2793.30 | 2794.00 | 2793.00 | 2794.00 | 27.16 | 75874.87 | 2793.21 2014-04-01 05:57:00 | 2795.88 | 2797.01 | 2793.00 | 2793.11 | 50.53 | 141233.57 | 2795.04 2014-04-01 05:58:00 | 2794.88 | 2794.88 | 2793.01 | 2793.11 | 20.72 | 57883.55 | 2793.88 2014-04-01 05:59:00 | 2793.20 | 2793.79 | 2793.20 | 2793.31 | 9.43 | 26340.74 | 2793.29 2014-04-01 06:00:00 | 2793.30 | 2797.99 | 2793.30 | 2797.99 | 77.82 | 217575.24 | 2796.02 2014-04-01 06:01:00 | 2797.67 | 2797.99 | 2793.20 | 2797.96 | 63.64 | 177972.13 | 2796.37 2014-04-01 06:02:00 | 2797.96 | 2797.96 | 2794.98 | 2795.79 | 75.50 | 211102.27 | 2796.13 2014-04-01 06:03:00 | 2795.72 | 2796.85 | 2793.20 | 2794.92 | 127.00 | 354969.26 | 2795.06 2014-04-01 06:04:00 | 2795.68 | 2796.12 | 2795.00 | 2795.59 | 44.79 | 125216.63 | 2795.58 2014-04-01 06:05:00 | 2795.00 | 2796.11 | 2793.23 | 2793.23 | 121.57 | 339738.76 | 2794.57 2014-04-01 06:06:00 | 2794.03 | 2794.73 | 2793.00 | 2794.12 | 113.00 | 315695.75 | 2793.74 2014-04-01 06:07:00 | 2793.60 | 2794.84 | 2793.00 | 2793.00 | 33.34 | 93161.54 | 2793.95 2014-04-01 06:08:00 | 2793.00 | 2794.98 | 2793.00 | 2794.98 | 2.35 | 6575.21 | 2794.39 2014-04-01 06:09:00 | 2794.92 | 2796.66 | 2794.04 | 2795.99 | 43.31 | 121069.14 | 2795.73 2014-04-01 06:10:00 | 2796.06 | 2797.63 | 2795.00 | 2797.03 | 47.53 | 132908.32 | 2796.60 2014-04-01 06:11:00 | 2797.89 | 2799.00 | 2797.16 | 2798.87 | 65.72 | 183900.58 | 2798.07 2014-04-01 06:12:00 | 2798.06 | 2801.02 | 2797.12 | 2800.00 | 68.39 | 191420.62 | 2799.00 2014-04-01 06:13:00 | 2800.84 | 2802.18 | 2798.99 | 2800.08 | 52.73 | 147689.02 | 2800.69 2014-04-01 06:14:00 | 2800.00 | 2802.00 | 2797.13 | 2802.00 | 101.96 | 285548.34 | 2800.73 2014-04-01 06:15:00 | 2801.67 | 2803.69 | 2800.50 | 2803.61 | 25.91 | 72590.54 | 2801.75 2014-04-01 06:16:00 | 2803.65 | 2809.68 | 2803.17 | 2808.10 | 68.30 | 191602.77 | 2805.52 2014-04-01 06:17:00 | 2808.02 | 2809.70 | 2805.00 | 2806.90 | 73.15 | 205312.32 | 2806.65 2014-04-01 06:18:00 | 2806.20 | 2806.20 | 2803.00 | 2805.00 | 58.76 | 164785.47 | 2804.24 2014-04-01 06:19:00 | 2804.67 | 2806.91 | 2803.04 | 2806.88 | 34.03 | 95501.94 | 2806.24 2014-04-01 06:20:00 | 2806.87 | 2806.89 | 2803.00 | 2803.13 | 100.24 | 281175.40 | 2805.11 2014-04-01 06:21:00 | 2803.60 | 2804.54 | 2800.00 | 2801.93 | 129.26 | 362198.77 | 2802.20 2014-04-01 06:22:00 | 2802.47 | 2804.00 | 2800.31 | 2803.49 | 157.72 | 441909.20 | 2801.95 2014-04-01 06:23:00 | 2802.55 | 2805.00 | 2802.55 | 2802.98 | 52.86 | 148190.58 | 2803.56 2014-04-01 06:24:00 | 2803.86 | 2804.91 | 2802.86 | 2803.51 | 51.01 | 143010.79 | 2803.64 2014-04-01 06:25:00 | 2803.55 | 2805.81 | 2803.55 | 2805.73 | 28.02 | 78578.75 | 2804.68 2014-04-01 06:26:00 | 2805.48 | 2805.70 | 2804.00 | 2805.50 | 59.65 | 167324.68 | 2805.11 2014-04-01 06:27:00 | 2805.50 | 2805.91 | 2800.00 | 2804.67 | 117.15 | 328510.49 | 2804.23 2014-04-01 06:28:00 | 2804.75 | 2805.00 | 2803.05 | 2804.39 | 75.35 | 211288.62 | 2804.17 2014-04-01 06:29:00 | 2804.42 | 2805.00 | 2803.48 | 2803.60 | 35.06 | 98337.19 | 2804.59 2014-04-01 06:30:00 | 2804.86 | 2806.00 | 2803.00 | 2804.72 | 111.01 | 311353.26 | 2804.81 2014-04-01 06:31:00 | 2805.88 | 2805.97 | 2803.52 | 2804.47 | 44.42 | 124574.03 | 2804.77 2014-04-01 06:32:00 | 2803.87 | 2806.00 | 2803.76 | 2804.35 | 56.72 | 159111.10 | 2805.30 2014-04-01 06:33:00 | 2804.33 | 2810.88 | 2804.20 | 2810.88 | 170.39 | 478117.62 | 2806.10 2014-04-01 06:34:00 | 2811.00 | 2817.39 | 2811.00 | 2817.25 | 130.01 | 365785.48 | 2813.50 2014-04-01 06:35:00 | 2815.27 | 2819.00 | 2815.27 | 2819.00 | 129.06 | 363620.93 | 2817.43 2014-04-01 06:36:00 | 2818.99 | 2819.00 | 2815.53 | 2817.30 | 192.85 | 543444.01 | 2817.99 2014-04-01 06:37:00 | 2817.76 | 2819.00 | 2812.34 | 2819.00 | 171.96 | 484603.60 | 2818.18 2014-04-01 06:38:00 | 2818.88 | 2819.00 | 2816.96 | 2819.00 | 68.71 | 193661.76 | 2818.70 2014-04-01 06:39:00 | 2819.00 | 2819.00 | 2800.86 | 2811.50 | 130.52 | 367084.21 | 2812.56 2014-04-01 06:40:00 | 2816.94 | 2818.00 | 2812.00 | 2816.55 | 121.93 | 343164.68 | 2814.44 2014-04-01 06:41:00 | 2815.96 | 2819.00 | 2813.73 | 2816.52 | 110.06 | 309940.65 | 2816.23 2014-04-01 06:42:00 | 2816.58 | 2825.18 | 2816.50 | 2824.04 | 430.73 | 1214401.46 | 2819.40 2014-04-01 06:43:00 | 2824.49 | 2837.17 | 2820.00 | 2828.43 | 321.56 | 909962.95 | 2829.80 2014-04-01 06:44:00 | 2832.10 | 2832.10 | 2821.00 | 2826.34 | 104.09 | 294266.80 | 2827.04 2014-04-01 06:45:00 | 2825.00 | 2830.00 | 2823.17 | 2828.44 | 184.95 | 522978.64 | 2827.63 2014-04-01 06:46:00 | 2829.84 | 2832.61 | 2828.00 | 2830.00 | 128.17 | 362687.41 | 2829.83 2014-04-01 06:47:00 | 2829.84 | 2835.00 | 2828.00 | 2832.54 | 126.48 | 358095.45 | 2831.35 2014-04-01 06:48:00 | 2831.42 | 2840.00 | 2831.00 | 2840.00 | 143.40 | 406616.96 | 2835.52 2014-04-01 06:49:00 | 2840.00 | 2849.18 | 2838.60 | 2845.04 | 145.64 | 414057.97 | 2843.12 2014-04-01 06:50:00 | 2845.02 | 2848.00 | 2826.00 | 2837.14 | 139.86 | 397045.15 | 2838.81 2014-04-01 06:51:00 | 2837.15 | 2839.08 | 2832.19 | 2834.98 | 128.04 | 363086.48 | 2835.77 2014-04-01 06:52:00 | 2833.57 | 2849.98 | 2833.03 | 2847.96 | 236.64 | 671987.07 | 2839.74 2014-04-01 06:53:00 | 2847.96 | 2849.99 | 2841.00 | 2846.00 | 185.00 | 526608.77 | 2846.55 2014-04-01 06:54:00 | 2846.15 | 2860.00 | 2845.00 | 2858.86 | 330.31 | 942390.14 | 2853.05 2014-04-01 06:55:00 | 2855.52 | 2859.88 | 2849.16 | 2850.34 | 115.72 | 330168.66 | 2853.14 2014-04-01 06:56:00 | 2849.98 | 2850.24 | 2835.02 | 2841.01 | 187.12 | 532197.01 | 2844.13 2014-04-01 06:57:00 | 2841.01 | 2844.55 | 2838.38 | 2840.87 | 176.24 | 500843.28 | 2841.84 2014-04-01 06:58:00 | 2840.01 | 2846.77 | 2838.70 | 2846.65 | 126.52 | 359615.95 | 2842.27 2014-04-01 06:59:00 | 2847.39 | 2855.00 | 2845.00 | 2850.00 | 211.46 | 602507.80 | 2849.33 2014-04-01 07:00:00 | 2850.66 | 2853.00 | 2845.00 | 2850.00 | 165.88 | 472423.00 | 2848.05 2014-04-01 07:01:00 | 2849.71 | 2849.71 | 2846.11 | 2846.75 | 77.36 | 220260.43 | 2847.25 2014-04-01 07:02:00 | 2847.01 | 2847.58 | 2842.17 | 2842.17 | 89.67 | 255142.77 | 2845.26 2014-04-01 07:03:00 | 2842.10 | 2844.94 | 2835.00 | 2835.13 | 148.21 | 420855.37 | 2839.59 2014-04-01 07:04:00 | 2835.10 | 2841.57 | 2835.04 | 2838.24 | 200.43 | 568870.80 | 2838.21 2014-04-01 07:05:00 | 2839.62 | 2847.55 | 2838.18 | 2846.16 | 98.34 | 279588.65 | 2843.14 2014-04-01 07:06:00 | 2847.00 | 2847.55 | 2842.00 | 2844.86 | 163.29 | 464432.52 | 2844.27 2014-04-01 07:07:00 | 2842.84 | 2845.07 | 2839.86 | 2840.98 | 131.32 | 373213.60 | 2842.02 2014-04-01 07:08:00 | 2839.98 | 2847.02 | 2839.85 | 2845.61 | 125.91 | 358072.27 | 2843.87 2014-04-01 07:09:00 | 2845.61 | 2848.00 | 2845.00 | 2845.00 | 87.98 | 250447.90 | 2846.68 2014-04-01 07:10:00 | 2845.00 | 2847.50 | 2840.88 | 2842.66 | 128.94 | 366717.43 | 2844.16 2014-04-01 07:11:00 | 2842.66 | 2848.00 | 2842.66 | 2845.04 | 120.33 | 342389.32 | 2845.44 2014-04-01 07:12:00 | 2845.13 | 2846.98 | 2840.00 | 2844.99 | 116.50 | 331141.22 | 2842.54 2014-04-01 07:13:00 | 2842.10 | 2843.91 | 2840.14 | 2841.98 | 152.83 | 434379.54 | 2842.17 2014-04-01 07:14:00 | 2841.94 | 2848.00 | 2841.00 | 2847.00 | 107.40 | 305509.83 | 2844.57 2014-04-01 07:15:00 | 2847.70 | 2860.00 | 2843.00 | 2860.00 | 158.06 | 450805.32 | 2852.21 2014-04-01 07:16:00 | 2860.00 | 2860.00 | 2852.85 | 2856.85 | 111.46 | 318319.35 | 2855.86 2014-04-01 07:17:00 | 2856.63 | 2865.04 | 2855.45 | 2864.00 | 138.52 | 396359.08 | 2861.32 2014-04-01 07:18:00 | 2863.93 | 2870.00 | 2863.12 | 2867.64 | 116.59 | 334286.50 | 2867.25 2014-04-01 07:19:00 | 2867.64 | 2869.09 | 2865.00 | 2866.56 | 183.18 | 525008.08 | 2866.08 2014-04-01 07:20:00 | 2866.86 | 2869.00 | 2864.83 | 2865.74 | 82.54 | 236714.12 | 2867.73 2014-04-01 07:21:00 | 2865.76 | 2870.00 | 2860.00 | 2865.98 | 169.52 | 485758.64 | 2865.49 2014-04-01 07:22:00 | 2866.14 | 2868.00 | 2856.00 | 2856.83 | 107.39 | 307140.12 | 2860.02 2014-04-01 07:23:00 | 2858.78 | 2861.94 | 2854.04 | 2856.02 | 187.75 | 536448.08 | 2857.23 2014-04-01 07:24:00 | 2857.02 | 2857.02 | 2850.00 | 2854.09 | 153.77 | 438775.52 | 2853.38 2014-04-01 07:25:00 | 2853.75 | 2853.75 | 2849.39 | 2852.96 | 91.81 | 261792.37 | 2851.36 2014-04-01 07:26:00 | 2852.96 | 2853.00 | 2850.00 | 2851.33 | 51.30 | 146314.56 | 2851.91 2014-04-01 07:27:00 | 2850.10 | 2851.25 | 2848.00 | 2848.33 | 128.49 | 366175.01 | 2849.79 2014-04-01 07:28:00 | 2848.23 | 2850.51 | 2845.67 | 2848.94 | 155.60 | 443155.69 | 2848.04 2014-04-01 07:29:00 | 2849.96 | 2854.83 | 2848.06 | 2852.98 | 116.98 | 333399.64 | 2850.18 2014-04-01 07:30:00 | 2852.98 | 2856.57 | 2852.00 | 2854.17 | 92.54 | 264126.85 | 2854.35 2014-04-01 07:31:00 | 2854.09 | 2857.00 | 2853.80 | 2856.99 | 72.32 | 206562.38 | 2856.15 2014-04-01 07:32:00 | 2856.99 | 2859.85 | 2856.98 | 2859.83 | 47.89 | 136885.80 | 2858.16 2014-04-01 07:33:00 | 2859.12 | 2864.98 | 2859.12 | 2862.96 | 51.60 | 147611.48 | 2860.96 2014-04-01 07:34:00 | 2862.08 | 2862.98 | 2849.21 | 2854.86 | 165.46 | 472760.00 | 2857.26 2014-04-01 07:35:00 | 2854.65 | 2857.71 | 2849.96 | 2849.96 | 202.80 | 578727.27 | 2853.64 2014-04-01 07:36:00 | 2849.96 | 2854.17 | 2849.26 | 2849.83 | 108.06 | 308002.20 | 2850.32 2014-04-01 07:37:00 | 2849.57 | 2849.96 | 2841.10 | 2845.97 | 49.57 | 141088.78 | 2846.14 2014-04-01 07:38:00 | 2845.12 | 2851.30 | 2845.12 | 2850.15 | 74.05 | 210959.79 | 2848.73 2014-04-01 07:39:00 | 2849.87 | 2855.00 | 2847.70 | 2851.98 | 109.46 | 312069.75 | 2851.05 2014-04-01 07:40:00 | 2851.33 | 2851.68 | 2850.00 | 2851.07 | 43.17 | 123056.83 | 2850.52 2014-04-01 07:41:00 | 2850.00 | 2851.50 | 2848.04 | 2849.23 | 114.90 | 327449.51 | 2849.87 2014-04-01 07:42:00 | 2847.88 | 2849.81 | 2845.01 | 2849.81 | 133.89 | 381402.06 | 2848.58 2014-04-01 07:43:00 | 2848.22 | 2848.22 | 2845.16 | 2846.98 | 38.35 | 109196.17 | 2847.06 2014-04-01 07:44:00 | 2846.88 | 2847.99 | 2845.29 | 2847.99 | 150.56 | 428571.94 | 2846.48 2014-04-01 07:45:00 | 2847.99 | 2853.00 | 2847.99 | 2853.00 | 116.15 | 330958.31 | 2849.53 2014-04-01 07:46:00 | 2852.84 | 2853.00 | 2850.00 | 2850.00 | 111.94 | 319185.95 | 2851.35 2014-04-01 07:47:00 | 2850.07 | 2851.71 | 2849.75 | 2850.50 | 32.22 | 91843.86 | 2850.26 2014-04-01 07:48:00 | 2850.17 | 2850.92 | 2850.00 | 2850.92 | 21.92 | 62464.31 | 2850.17 2014-04-01 07:49:00 | 2851.56 | 2852.98 | 2850.24 | 2852.97 | 91.22 | 260186.37 | 2852.23 2014-04-01 07:50:00 | 2852.82 | 2852.82 | 2847.04 | 2851.64 | 124.93 | 356238.31 | 2851.55 2014-04-01 07:51:00 | 2850.47 | 2850.47 | 2846.00 | 2849.42 | 85.10 | 242424.91 | 2848.71 2014-04-01 07:52:00 | 2848.90 | 2849.42 | 2845.01 | 2847.00 | 59.75 | 170087.32 | 2846.74 2014-04-01 07:53:00 | 2847.80 | 2848.06 | 2845.62 | 2846.32 | 86.73 | 246913.21 | 2847.02 2014-04-01 07:54:00 | 2846.32 | 2849.61 | 2846.00 | 2847.91 | 86.36 | 245921.64 | 2847.80 2014-04-01 07:55:00 | 2848.70 | 2851.95 | 2845.84 | 2847.09 | 91.60 | 260878.46 | 2848.02 2014-04-01 07:56:00 | 2850.00 | 2850.00 | 2845.01 | 2846.11 | 151.61 | 431770.88 | 2847.87 2014-04-01 07:57:00 | 2846.22 | 2848.82 | 2846.00 | 2848.80 | 148.79 | 423626.12 | 2847.10 2014-04-01 07:58:00 | 2846.31 | 2847.91 | 2846.00 | 2846.00 | 55.71 | 158598.20 | 2847.06 2014-04-01 07:59:00 | 2846.81 | 2847.09 | 2844.83 | 2846.85 | 83.44 | 237461.89 | 2845.90 2014-04-01 08:00:00 | 2847.02 | 2848.00 | 2846.88 | 2847.60 | 20.20 | 57521.92 | 2847.48 2014-04-01 08:01:00 | 2847.04 | 2848.00 | 2845.28 | 2847.74 | 45.51 | 129537.74 | 2846.55 2014-04-01 08:02:00 | 2847.78 | 2847.90 | 2845.00 | 2846.20 | 170.34 | 484944.73 | 2846.92 2014-04-01 08:03:00 | 2846.04 | 2847.90 | 2844.88 | 2845.02 | 70.53 | 200729.48 | 2846.06 2014-04-01 08:04:00 | 2846.27 | 2851.38 | 2843.65 | 2851.38 | 89.73 | 255428.18 | 2846.69 2014-04-01 08:05:00 | 2850.98 | 2855.00 | 2849.00 | 2850.10 | 250.98 | 715751.59 | 2851.87 2014-04-01 08:06:00 | 2851.89 | 2851.89 | 2849.14 | 2849.14 | 101.51 | 289395.34 | 2850.90 2014-04-01 08:07:00 | 2849.06 | 2855.98 | 2849.01 | 2855.47 | 122.32 | 348842.78 | 2851.86 2014-04-01 08:08:00 | 2855.98 | 2863.00 | 2855.47 | 2863.00 | 150.05 | 429054.16 | 2859.35 2014-04-01 08:09:00 | 2863.00 | 2864.32 | 2861.26 | 2864.32 | 107.72 | 308346.33 | 2862.56 2014-04-01 08:10:00 | 2862.99 | 2865.00 | 2860.19 | 2864.24 | 148.71 | 425702.74 | 2862.66 2014-04-01 08:11:00 | 2864.12 | 2865.00 | 2862.73 | 2862.73 | 122.47 | 350746.84 | 2864.03 2014-04-01 08:12:00 | 2862.89 | 2865.00 | 2860.00 | 2863.49 | 72.39 | 207172.61 | 2861.82 2014-04-01 08:13:00 | 2863.47 | 2864.28 | 2862.00 | 2862.11 | 80.30 | 229924.04 | 2863.17 2014-04-01 08:14:00 | 2862.65 | 2864.02 | 2858.52 | 2860.65 | 137.98 | 394764.10 | 2861.02 2014-04-01 08:15:00 | 2860.65 | 2875.00 | 2860.65 | 2873.54 | 223.67 | 641574.92 | 2868.39 2014-04-01 08:16:00 | 2873.80 | 2890.05 | 2872.87 | 2890.05 | 216.98 | 625679.47 | 2883.57 2014-04-01 08:17:00 | 2890.04 | 2897.87 | 2884.00 | 2890.00 | 161.05 | 465326.88 | 2889.28 2014-04-01 08:18:00 | 2890.00 | 2893.05 | 2887.96 | 2890.00 | 326.16 | 942335.14 | 2889.16 2014-04-01 08:19:00 | 2890.00 | 2899.60 | 2884.58 | 2886.57 | 188.14 | 544311.06 | 2893.13 2014-04-01 08:20:00 | 2887.15 | 2895.11 | 2885.30 | 2890.42 | 122.25 | 353309.16 | 2890.13 2014-04-01 08:21:00 | 2895.11 | 2895.11 | 2890.23 | 2891.87 | 199.39 | 576597.89 | 2891.79 2014-04-01 08:22:00 | 2892.00 | 2892.00 | 2882.98 | 2882.98 | 236.63 | 683386.04 | 2888.02 2014-04-01 08:23:00 | 2882.94 | 2882.94 | 2872.14 | 2875.55 | 151.19 | 435076.39 | 2877.77 2014-04-01 08:24:00 | 2877.38 | 2877.57 | 2871.95 | 2873.76 | 190.33 | 546879.66 | 2873.38 2014-04-01 08:25:00 | 2873.86 | 2880.00 | 2870.00 | 2876.28 | 203.52 | 585240.30 | 2875.58 2014-04-01 08:26:00 | 2878.69 | 2880.00 | 2876.00 | 2876.51 | 80.81 | 232547.63 | 2877.78 2014-04-01 08:27:00 | 2876.52 | 2877.33 | 2872.30 | 2877.00 | 88.36 | 254100.25 | 2875.71 2014-04-01 08:28:00 | 2877.00 | 2877.01 | 2871.28 | 2871.34 | 110.04 | 316223.25 | 2873.74 2014-04-01 08:29:00 | 2871.34 | 2871.34 | 2860.30 | 2865.06 | 181.72 | 520414.29 | 2863.81 2014-04-01 08:30:00 | 2865.08 | 2865.10 | 2851.12 | 2860.98 | 134.82 | 385630.87 | 2860.28 2014-04-01 08:31:00 | 2861.00 | 2871.87 | 2860.14 | 2867.87 | 152.24 | 436154.35 | 2864.88 2014-04-01 08:32:00 | 2867.85 | 2871.73 | 2865.01 | 2866.26 | 168.27 | 482718.35 | 2868.68 2014-04-01 08:33:00 | 2866.08 | 2870.00 | 2866.08 | 2870.00 | 189.01 | 542171.46 | 2868.51 2014-04-01 08:34:00 | 2869.50 | 2875.02 | 2869.50 | 2873.28 | 177.75 | 510650.56 | 2872.84 2014-04-01 08:35:00 | 2873.26 | 2874.85 | 2864.00 | 2869.99 | 194.10 | 557166.76 | 2870.47 2014-04-01 08:36:00 | 2871.75 | 2872.98 | 2862.30 | 2867.27 | 127.45 | 365474.78 | 2867.66 2014-04-01 08:37:00 | 2867.22 | 2870.00 | 2866.03 | 2867.39 | 96.39 | 276333.13 | 2866.85 2014-04-01 08:38:00 | 2867.28 | 2870.02 | 2867.00 | 2869.12 | 88.75 | 254610.68 | 2868.72 2014-04-01 08:39:00 | 2869.10 | 2871.05 | 2864.59 | 2865.52 | 68.58 | 196666.24 | 2867.82 2014-04-01 08:40:00 | 2866.03 | 2866.78 | 2851.12 | 2861.49 | 169.39 | 484523.85 | 2860.39 2014-04-01 08:41:00 | 2861.42 | 2864.00 | 2852.00 | 2854.74 | 170.53 | 487350.57 | 2857.79 2014-04-01 08:42:00 | 2854.93 | 2857.77 | 2849.00 | 2852.51 | 179.15 | 510889.64 | 2851.74 2014-04-01 08:43:00 | 2852.51 | 2856.51 | 2850.00 | 2851.73 | 235.91 | 672811.39 | 2852.03 2014-04-01 08:44:00 | 2850.46 | 2854.00 | 2848.93 | 2852.57 | 65.93 | 187893.19 | 2850.11 2014-04-01 08:45:00 | 2852.24 | 2852.24 | 2848.00 | 2848.66 | 54.77 | 156084.38 | 2849.71 2014-04-01 08:46:00 | 2848.10 | 2848.14 | 2841.14 | 2846.00 | 98.02 | 278844.65 | 2844.83 2014-04-01 08:47:00 | 2846.00 | 2847.18 | 2841.10 | 2847.18 | 187.42 | 533004.66 | 2843.92 2014-04-01 08:48:00 | 2849.18 | 2852.00 | 2842.10 | 2851.34 | 130.53 | 371854.80 | 2848.79 2014-04-01 08:49:00 | 2851.33 | 2855.00 | 2845.74 | 2847.63 | 185.83 | 530061.88 | 2852.46 2014-04-01 08:50:00 | 2847.87 | 2852.81 | 2847.19 | 2850.60 | 70.98 | 202264.32 | 2849.68 2014-04-01 08:51:00 | 2849.61 | 2853.70 | 2849.00 | 2851.68 | 67.50 | 192413.05 | 2850.77 2014-04-01 08:52:00 | 2852.97 | 2854.46 | 2850.60 | 2853.21 | 170.73 | 487003.46 | 2852.56 2014-04-01 08:53:00 | 2854.00 | 2859.00 | 2853.08 | 2857.25 | 95.41 | 272550.00 | 2856.62 2014-04-01 08:54:00 | 2857.51 | 2864.00 | 2855.49 | 2858.80 | 254.39 | 727222.38 | 2858.70 2014-04-01 08:55:00 | 2858.80 | 2859.00 | 2855.00 | 2855.00 | 98.93 | 282642.65 | 2857.14 2014-04-01 08:56:00 | 2853.34 | 2864.00 | 2851.67 | 2862.00 | 204.78 | 585187.15 | 2857.71 2014-04-01 08:57:00 | 2861.07 | 2863.00 | 2858.30 | 2858.64 | 170.31 | 487161.79 | 2860.51 2014-04-01 08:58:00 | 2858.95 | 2859.64 | 2855.00 | 2857.89 | 189.59 | 541693.20 | 2857.23 2014-04-01 08:59:00 | 2857.89 | 2859.35 | 2856.00 | 2856.00 | 84.11 | 240337.83 | 2857.52 2014-04-01 09:00:00 | 2856.00 | 2857.04 | 2855.54 | 2857.04 | 24.67 | 70464.38 | 2856.39 2014-04-01 09:01:00 | 2857.05 | 2860.00 | 2856.98 | 2857.02 | 88.13 | 251845.05 | 2857.82 2014-04-01 09:02:00 | 2857.36 | 2859.11 | 2856.00 | 2858.00 | 62.72 | 179253.73 | 2857.86 2014-04-01 09:03:00 | 2857.01 | 2859.84 | 2855.72 | 2855.90 | 98.74 | 282174.12 | 2857.84 2014-04-01 09:04:00 | 2854.00 | 2857.63 | 2852.00 | 2854.67 | 120.77 | 344850.30 | 2855.55 2014-04-01 09:05:00 | 2853.06 | 2856.70 | 2853.06 | 2854.00 | 85.79 | 244891.56 | 2854.65 2014-04-01 09:06:00 | 2854.00 | 2858.18 | 2854.00 | 2856.04 | 89.49 | 255605.38 | 2856.21 2014-04-01 09:07:00 | 2857.98 | 2859.90 | 2855.53 | 2856.86 | 55.29 | 157953.74 | 2856.98 2014-04-01 09:08:00 | 2856.81 | 2858.00 | 2854.00 | 2854.00 | 69.57 | 198695.13 | 2856.01 2014-04-01 09:09:00 | 2854.23 | 2855.87 | 2852.00 | 2854.98 | 105.03 | 299781.27 | 2854.24 2014-04-01 09:10:00 | 2854.99 | 2856.10 | 2854.24 | 2856.10 | 46.91 | 133937.30 | 2855.20 2014-04-01 09:11:00 | 2856.00 | 2856.14 | 2852.10 | 2854.84 | 37.31 | 106483.95 | 2853.96 2014-04-01 09:12:00 | 2854.96 | 2855.00 | 2851.33 | 2852.23 | 95.29 | 271877.60 | 2853.10 2014-04-01 09:13:00 | 2852.00 | 2853.66 | 2846.00 | 2848.57 | 225.62 | 642815.74 | 2849.07 2014-04-01 09:14:00 | 2848.52 | 2849.61 | 2841.47 | 2841.47 | 151.89 | 432220.12 | 2845.69 2014-04-01 09:15:00 | 2841.12 | 2844.87 | 2840.08 | 2840.14 | 145.19 | 412677.74 | 2842.35 2014-04-01 09:16:00 | 2840.26 | 2840.47 | 2831.21 | 2838.82 | 64.22 | 182233.89 | 2837.47 2014-04-01 09:17:00 | 2838.70 | 2848.00 | 2832.11 | 2843.21 | 82.79 | 235165.67 | 2840.47 2014-04-01 09:18:00 | 2843.21 | 2848.00 | 2843.21 | 2848.00 | 113.56 | 323247.90 | 2846.44 2014-04-01 09:19:00 | 2847.08 | 2855.00 | 2847.00 | 2853.77 | 90.31 | 257522.95 | 2851.64 2014-04-01 09:20:00 | 2854.67 | 2854.99 | 2849.00 | 2849.83 | 108.72 | 310153.10 | 2852.77 2014-04-01 09:21:00 | 2849.75 | 2854.00 | 2847.52 | 2851.17 | 104.95 | 299195.08 | 2850.75 2014-04-01 09:22:00 | 2851.37 | 2853.88 | 2851.07 | 2853.67 | 137.44 | 392109.30 | 2852.97 2014-04-01 09:23:00 | 2853.67 | 2853.88 | 2850.00 | 2853.00 | 219.89 | 627177.22 | 2852.27 2014-04-01 09:24:00 | 2853.00 | 2853.74 | 2851.41 | 2853.52 | 97.32 | 277629.93 | 2852.87 2014-04-01 09:25:00 | 2852.50 | 2854.00 | 2852.30 | 2854.00 | 54.04 | 154209.78 | 2853.41 2014-04-01 09:26:00 | 2854.02 | 2858.00 | 2854.02 | 2855.84 | 37.40 | 106824.96 | 2856.21 2014-04-01 09:27:00 | 2856.79 | 2859.00 | 2853.97 | 2859.00 | 27.05 | 77266.64 | 2856.86 2014-04-01 09:28:00 | 2858.92 | 2861.02 | 2856.45 | 2857.20 | 56.12 | 160402.32 | 2858.41 2014-04-01 09:29:00 | 2857.04 | 2864.00 | 2856.93 | 2862.76 | 89.74 | 256629.87 | 2859.83 2014-04-01 09:30:00 | 2862.65 | 2863.95 | 2861.84 | 2862.58 | 62.27 | 178301.15 | 2863.26 2014-04-01 09:31:00 | 2863.31 | 2864.14 | 2860.74 | 2863.00 | 47.13 | 134924.52 | 2863.06 2014-04-01 09:32:00 | 2862.37 | 2867.94 | 2861.69 | 2867.94 | 119.02 | 341069.34 | 2865.60 2014-04-01 09:33:00 | 2867.32 | 2868.30 | 2861.14 | 2861.14 | 61.94 | 177457.60 | 2865.04 2014-04-01 09:34:00 | 2860.18 | 2861.67 | 2853.57 | 2861.03 | 80.57 | 230259.35 | 2857.88 2014-04-01 09:35:00 | 2861.03 | 2861.10 | 2856.21 | 2856.91 | 60.47 | 172799.97 | 2857.57 2014-04-01 09:36:00 | 2856.22 | 2856.22 | 2852.00 | 2852.00 | 82.10 | 234237.09 | 2852.97 2014-04-01 09:37:00 | 2852.08 | 2854.31 | 2852.08 | 2852.95 | 72.17 | 205918.32 | 2853.12 2014-04-01 09:38:00 | 2853.03 | 2855.02 | 2853.03 | 2854.40 | 39.67 | 113216.39 | 2854.17 2014-04-01 09:39:00 | 2854.15 | 2854.94 | 2851.30 | 2854.71 | 53.12 | 151546.39 | 2852.75 2014-04-01 09:40:00 | 2855.00 | 2855.00 | 2852.57 | 2854.63 | 60.95 | 173965.80 | 2854.05 2014-04-01 09:41:00 | 2854.64 | 2854.64 | 2851.98 | 2852.00 | 30.60 | 87299.19 | 2852.63 2014-04-01 09:42:00 | 2852.60 | 2854.75 | 2851.87 | 2853.12 | 55.09 | 157182.34 | 2853.40 2014-04-01 09:43:00 | 2853.46 | 2854.15 | 2852.00 | 2852.75 | 23.64 | 67427.80 | 2852.88 2014-04-01 09:44:00 | 2851.84 | 2851.84 | 2847.98 | 2847.98 | 88.77 | 252978.65 | 2849.98 2014-04-01 09:45:00 | 2847.97 | 2847.97 | 2844.98 | 2844.98 | 23.79 | 67723.23 | 2846.47 2014-04-01 09:46:00 | 2844.95 | 2846.18 | 2842.10 | 2845.00 | 83.39 | 237221.28 | 2844.82 2014-04-01 09:47:00 | 2844.77 | 2844.92 | 2836.00 | 2837.40 | 90.43 | 256891.08 | 2840.87 2014-04-01 09:48:00 | 2841.15 | 2842.02 | 2837.00 | 2838.95 | 118.38 | 336209.94 | 2840.04 2014-04-01 09:49:00 | 2839.69 | 2841.00 | 2836.00 | 2836.00 | 72.30 | 205276.50 | 2839.19 2014-04-01 09:50:00 | 2836.91 | 2839.85 | 2835.00 | 2835.09 | 80.90 | 229573.86 | 2837.61 2014-04-01 09:51:00 | 2835.92 | 2842.05 | 2835.92 | 2840.97 | 82.84 | 235214.89 | 2839.39 2014-04-01 09:52:00 | 2838.28 | 2846.40 | 2837.97 | 2845.02 | 121.00 | 344172.67 | 2844.52 2014-04-01 09:53:00 | 2846.20 | 2846.30 | 2838.00 | 2843.93 | 125.41 | 356573.52 | 2843.31 2014-04-01 09:54:00 | 2843.93 | 2845.12 | 2841.02 | 2844.63 | 89.44 | 254247.83 | 2842.76 2014-04-01 09:55:00 | 2842.49 | 2844.94 | 2839.00 | 2841.07 | 86.00 | 244343.60 | 2841.07 2014-04-01 09:56:00 | 2844.39 | 2844.90 | 2841.48 | 2843.04 | 77.54 | 220462.24 | 2843.28 2014-04-01 09:57:00 | 2843.98 | 2849.00 | 2843.90 | 2849.00 | 99.99 | 284595.99 | 2846.24 2014-04-01 09:58:00 | 2849.06 | 2851.74 | 2846.06 | 2850.07 | 118.44 | 337398.22 | 2848.78 2014-04-01 09:59:00 | 2849.95 | 2854.03 | 2848.70 | 2853.60 | 72.72 | 207370.34 | 2851.47 2014-04-01 10:00:00 | 2853.04 | 2854.78 | 2850.04 | 2853.06 | 40.44 | 115347.61 | 2852.31 2014-04-01 10:01:00 | 2852.47 | 2853.43 | 2848.02 | 2848.02 | 123.93 | 353196.85 | 2850.02 2014-04-01 10:02:00 | 2848.04 | 2848.05 | 2845.00 | 2845.33 | 47.97 | 136523.88 | 2846.14 2014-04-01 10:03:00 | 2846.06 | 2846.06 | 2841.07 | 2844.88 | 42.87 | 121952.45 | 2844.44 2014-04-01 10:04:00 | 2844.88 | 2849.77 | 2841.74 | 2845.78 | 103.86 | 295558.96 | 2845.88 2014-04-01 10:05:00 | 2847.88 | 2849.00 | 2842.00 | 2844.26 | 109.50 | 311648.17 | 2846.08 2014-04-01 10:06:00 | 2843.74 | 2845.00 | 2842.98 | 2843.17 | 52.69 | 149843.86 | 2843.71 2014-04-01 10:07:00 | 2844.05 | 2845.80 | 2844.05 | 2845.64 | 25.88 | 73610.59 | 2844.85 2014-04-01 10:08:00 | 2845.00 | 2845.94 | 2844.10 | 2845.94 | 49.50 | 140823.70 | 2845.04 2014-04-01 10:09:00 | 2845.94 | 2846.00 | 2843.23 | 2843.60 | 104.43 | 297015.77 | 2844.16 2014-04-01 10:10:00 | 2843.63 | 2846.14 | 2843.25 | 2845.34 | 93.25 | 265247.31 | 2844.60 2014-04-01 10:11:00 | 2845.79 | 2849.84 | 2845.07 | 2849.18 | 72.02 | 205075.82 | 2847.48 2014-04-01 10:12:00 | 2849.17 | 2849.82 | 2847.04 | 2849.72 | 87.18 | 248347.51 | 2848.61 2014-04-01 10:13:00 | 2849.72 | 2850.30 | 2848.06 | 2848.84 | 108.94 | 310362.73 | 2848.93 2014-04-01 10:14:00 | 2849.12 | 2850.78 | 2846.57 | 2848.16 | 45.88 | 130696.57 | 2848.91 2014-04-01 10:15:00 | 2850.14 | 2853.55 | 2846.73 | 2853.55 | 105.94 | 302022.64 | 2850.78 2014-04-01 10:16:00 | 2852.92 | 2854.99 | 2850.87 | 2854.99 | 51.81 | 147796.13 | 2852.60 2014-04-01 10:17:00 | 2853.81 | 2854.96 | 2850.10 | 2853.00 | 49.71 | 141813.06 | 2852.81 2014-04-01 10:18:00 | 2852.98 | 2854.99 | 2852.36 | 2852.53 | 118.84 | 339149.68 | 2853.83 2014-04-01 10:19:00 | 2852.40 | 2854.60 | 2850.36 | 2851.77 | 112.48 | 320933.43 | 2853.27 2014-04-01 10:20:00 | 2852.20 | 2859.00 | 2850.35 | 2857.59 | 50.49 | 144059.61 | 2853.34 2014-04-01 10:21:00 | 2857.59 | 2866.57 | 2857.59 | 2863.57 | 90.84 | 260018.99 | 2862.29 2014-04-01 10:22:00 | 2864.34 | 2865.01 | 2855.12 | 2858.61 | 112.07 | 320548.18 | 2860.28 2014-04-01 10:23:00 | 2858.16 | 2860.00 | 2856.00 | 2858.22 | 115.52 | 330189.38 | 2858.36 2014-04-01 10:24:00 | 2858.00 | 2860.00 | 2856.10 | 2856.10 | 97.49 | 278626.18 | 2857.88 2014-04-01 10:25:00 | 2856.10 | 2857.05 | 2851.02 | 2854.48 | 74.14 | 211608.60 | 2854.37 2014-04-01 10:26:00 | 2853.95 | 2855.98 | 2852.00 | 2855.00 | 75.05 | 214199.12 | 2854.05 2014-04-01 10:27:00 | 2856.00 | 2857.44 | 2854.00 | 2855.98 | 79.34 | 226544.92 | 2855.40 2014-04-01 10:28:00 | 2855.79 | 2858.00 | 2852.00 | 2854.82 | 55.16 | 157472.99 | 2854.69 2014-04-01 10:29:00 | 2853.57 | 2856.82 | 2850.00 | 2853.12 | 100.00 | 285290.65 | 2852.91 2014-04-01 10:30:00 | 2855.20 | 2856.75 | 2853.45 | 2855.19 | 98.07 | 280000.60 | 2855.05 2014-04-01 10:31:00 | 2855.53 | 2856.73 | 2854.58 | 2856.73 | 91.24 | 260517.96 | 2855.37 2014-04-01 10:32:00 | 2858.00 | 2859.49 | 2857.47 | 2859.48 | 54.66 | 156235.91 | 2858.22 2014-04-01 10:33:00 | 2859.00 | 2861.52 | 2856.24 | 2859.00 | 100.06 | 286095.56 | 2859.21 2014-04-01 10:34:00 | 2859.00 | 2859.80 | 2856.20 | 2857.43 | 86.23 | 246477.31 | 2858.24 2014-04-01 10:35:00 | 2857.43 | 2860.00 | 2856.36 | 2857.00 | 87.73 | 250714.38 | 2857.93 2014-04-01 10:36:00 | 2857.01 | 2858.57 | 2856.00 | 2858.00 | 42.83 | 122398.14 | 2857.50 2014-04-01 10:37:00 | 2858.00 | 2858.00 | 2856.00 | 2856.00 | 52.58 | 150237.28 | 2857.53 2014-04-01 10:38:00 | 2855.12 | 2858.00 | 2852.00 | 2852.00 | 80.42 | 229634.50 | 2855.48 2014-04-01 10:39:00 | 2851.10 | 2856.99 | 2850.71 | 2851.37 | 59.72 | 170314.19 | 2851.88 2014-04-01 10:40:00 | 2850.87 | 2850.87 | 2848.18 | 2848.20 | 32.88 | 93665.28 | 2849.05 2014-04-01 10:41:00 | 2849.63 | 2850.00 | 2847.74 | 2848.54 | 70.92 | 202055.12 | 2848.98 2014-04-01 10:42:00 | 2848.58 | 2851.79 | 2845.00 | 2846.21 | 64.83 | 184658.48 | 2848.53 2014-04-01 10:43:00 | 2847.00 | 2847.77 | 2845.85 | 2846.32 | 75.85 | 215915.16 | 2846.61 2014-04-01 10:44:00 | 2847.14 | 2847.56 | 2845.00 | 2845.02 | 57.77 | 164449.76 | 2846.63 2014-04-01 10:45:00 | 2844.53 | 2844.53 | 2842.00 | 2843.62 | 45.88 | 130446.34 | 2842.96 2014-04-01 10:46:00 | 2842.24 | 2846.46 | 2842.00 | 2842.00 | 76.85 | 218486.42 | 2843.06 2014-04-01 10:47:00 | 2842.00 | 2844.14 | 2839.89 | 2840.00 | 121.43 | 344944.38 | 2840.73 2014-04-01 10:48:00 | 2839.32 | 2839.91 | 2836.00 | 2836.09 | 83.04 | 235640.00 | 2837.67 2014-04-01 10:49:00 | 2836.82 | 2839.00 | 2836.00 | 2837.00 | 64.01 | 181624.29 | 2837.30 2014-04-01 10:50:00 | 2837.00 | 2840.00 | 2837.00 | 2840.00 | 99.79 | 283341.86 | 2839.50 2014-04-01 10:51:00 | 2840.00 | 2846.66 | 2839.80 | 2845.96 | 174.68 | 496223.04 | 2840.80 2014-04-01 10:52:00 | 2846.29 | 2848.00 | 2845.96 | 2847.35 | 87.03 | 247740.94 | 2846.58 2014-04-01 10:53:00 | 2847.38 | 2847.45 | 2840.00 | 2842.73 | 112.28 | 319275.08 | 2843.54 2014-04-01 10:54:00 | 2843.76 | 2843.76 | 2839.03 | 2840.00 | 87.58 | 248841.76 | 2841.37 2014-04-01 10:55:00 | 2839.69 | 2842.17 | 2839.69 | 2840.14 | 101.13 | 287282.62 | 2840.81 2014-04-01 10:56:00 | 2841.63 | 2841.66 | 2838.88 | 2841.66 | 152.07 | 431954.95 | 2840.48 2014-04-01 10:57:00 | 2841.47 | 2844.66 | 2841.47 | 2843.39 | 42.15 | 119835.18 | 2843.06 2014-04-01 10:58:00 | 2842.67 | 2844.80 | 2842.44 | 2843.84 | 69.38 | 197289.59 | 2843.69 2014-04-01 10:59:00 | 2843.74 | 2844.48 | 2843.00 | 2843.00 | 83.62 | 237777.15 | 2843.58 2014-04-01 11:00:00 | 2841.97 | 2842.83 | 2839.00 | 2841.00 | 44.32 | 125890.00 | 2840.73 2014-04-01 11:01:00 | 2843.47 | 2846.61 | 2841.55 | 2843.72 | 133.48 | 379573.47 | 2843.61 2014-04-01 11:02:00 | 2845.12 | 2848.00 | 2841.04 | 2842.10 | 120.49 | 342683.28 | 2844.01 2014-04-01 11:03:00 | 2843.07 | 2846.52 | 2842.00 | 2842.01 | 21.58 | 61407.13 | 2845.03 2014-04-01 11:04:00 | 2845.48 | 2847.05 | 2844.01 | 2846.97 | 50.19 | 142780.03 | 2845.07 2014-04-01 11:05:00 | 2846.22 | 2854.00 | 2846.22 | 2852.34 | 56.06 | 159801.65 | 2850.60 2014-04-01 11:06:00 | 2852.74 | 2853.40 | 2848.65 | 2849.25 | 82.29 | 234636.27 | 2851.30 2014-04-01 11:07:00 | 2851.99 | 2853.98 | 2850.34 | 2853.97 | 87.78 | 250354.05 | 2852.06 2014-04-01 11:08:00 | 2853.03 | 2859.00 | 2852.79 | 2852.81 | 86.11 | 245818.34 | 2854.83 2014-04-01 11:09:00 | 2851.77 | 2854.54 | 2849.10 | 2854.54 | 50.17 | 143076.12 | 2851.94 2014-04-01 11:10:00 | 2853.11 | 2854.70 | 2850.00 | 2853.17 | 87.60 | 249960.01 | 2853.33 2014-04-01 11:11:00 | 2852.70 | 2858.19 | 2852.70 | 2856.70 | 28.89 | 82511.58 | 2856.26 2014-04-01 11:12:00 | 2856.63 | 2858.77 | 2852.70 | 2855.56 | 39.56 | 112982.48 | 2856.27 2014-04-01 11:13:00 | 2857.43 | 2861.06 | 2853.00 | 2857.97 | 57.03 | 163079.40 | 2859.54 2014-04-01 11:14:00 | 2856.04 | 2860.06 | 2853.03 | 2854.14 | 112.82 | 322163.85 | 2855.63 2014-04-01 11:15:00 | 2855.00 | 2855.83 | 2851.00 | 2851.99 | 106.24 | 303173.49 | 2853.59 2014-04-01 11:16:00 | 2852.85 | 2856.91 | 2851.09 | 2854.63 | 69.98 | 199725.42 | 2854.20 2014-04-01 11:17:00 | 2853.37 | 2864.00 | 2853.00 | 2859.38 | 90.84 | 259585.32 | 2857.58 2014-04-01 11:18:00 | 2857.69 | 2864.00 | 2855.06 | 2863.98 | 126.14 | 360666.09 | 2859.21 2014-04-01 11:19:00 | 2864.00 | 2869.00 | 2864.00 | 2869.00 | 84.49 | 242168.44 | 2866.24 2014-04-01 11:20:00 | 2869.23 | 2874.99 | 2869.23 | 2874.34 | 118.61 | 340574.21 | 2871.45 2014-04-01 11:21:00 | 2872.80 | 2880.00 | 2872.80 | 2873.88 | 153.72 | 441941.37 | 2874.94 2014-04-01 11:22:00 | 2874.00 | 2876.88 | 2868.03 | 2868.03 | 90.74 | 260777.51 | 2873.90 2014-04-01 11:23:00 | 2868.03 | 2875.25 | 2867.69 | 2872.89 | 52.30 | 150180.91 | 2871.31 2014-04-01 11:24:00 | 2872.84 | 2884.09 | 2872.07 | 2883.97 | 125.37 | 360875.12 | 2878.55 2014-04-01 11:25:00 | 2884.11 | 2888.55 | 2880.00 | 2880.12 | 143.45 | 413821.27 | 2884.76 2014-04-01 11:26:00 | 2880.00 | 2885.00 | 2879.02 | 2879.02 | 102.38 | 295077.12 | 2882.23 2014-04-01 11:27:00 | 2876.98 | 2885.32 | 2876.70 | 2885.32 | 105.30 | 303402.37 | 2881.29 2014-04-01 11:28:00 | 2885.23 | 2888.00 | 2884.64 | 2884.64 | 55.15 | 159211.58 | 2886.67 2014-04-01 11:29:00 | 2885.00 | 2888.00 | 2881.94 | 2885.04 | 149.97 | 432543.75 | 2884.22 2014-04-01 11:30:00 | 2885.81 | 2886.54 | 2880.00 | 2882.59 | 73.58 | 212065.70 | 2882.31 2014-04-01 11:31:00 | 2881.30 | 2881.30 | 2876.82 | 2877.65 | 123.26 | 354896.14 | 2879.37 2014-04-01 11:32:00 | 2879.73 | 2895.00 | 2876.96 | 2894.00 | 250.14 | 722185.73 | 2887.15 2014-04-01 11:33:00 | 2893.64 | 2899.02 | 2890.00 | 2895.52 | 175.04 | 506898.34 | 2895.95 2014-04-01 11:34:00 | 2895.52 | 2896.53 | 2889.98 | 2890.00 | 122.72 | 355061.56 | 2893.17 2014-04-01 11:35:00 | 2891.14 | 2894.96 | 2885.00 | 2891.02 | 133.88 | 386980.40 | 2890.57 2014-04-01 11:36:00 | 2891.08 | 2899.51 | 2891.00 | 2893.95 | 146.08 | 422550.89 | 2892.52 2014-04-01 11:37:00 | 2893.95 | 2899.60 | 2893.90 | 2899.07 | 94.17 | 272867.69 | 2897.61 2014-04-01 11:38:00 | 2899.48 | 2900.00 | 2897.00 | 2897.15 | 106.51 | 308815.63 | 2899.43 2014-04-01 11:39:00 | 2898.88 | 2908.54 | 2897.00 | 2903.15 | 96.28 | 279143.55 | 2899.41 2014-04-01 11:40:00 | 2903.15 | 2906.55 | 2900.01 | 2905.60 | 105.10 | 305260.07 | 2904.36 2014-04-01 11:41:00 | 2906.55 | 2906.65 | 2900.10 | 2905.52 | 66.19 | 192270.64 | 2904.65 2014-04-01 11:42:00 | 2903.96 | 2906.00 | 2902.18 | 2905.01 | 45.26 | 131478.40 | 2904.77 2014-04-01 11:43:00 | 2905.66 | 2906.00 | 2902.00 | 2904.00 | 78.56 | 228100.43 | 2903.56 2014-04-01 11:44:00 | 2905.93 | 2909.13 | 2904.00 | 2908.13 | 46.93 | 136437.09 | 2907.06 2014-04-01 11:45:00 | 2908.04 | 2915.00 | 2906.00 | 2909.00 | 140.72 | 409383.57 | 2909.27 2014-04-01 11:46:00 | 2910.09 | 2910.09 | 2906.00 | 2906.00 | 120.58 | 350602.97 | 2907.64 2014-04-01 11:47:00 | 2906.00 | 2906.00 | 2901.00 | 2904.96 | 83.61 | 242778.94 | 2903.81 2014-04-01 11:48:00 | 2904.96 | 2904.98 | 2896.00 | 2898.12 | 60.13 | 174384.78 | 2899.98 2014-04-01 11:49:00 | 2898.24 | 2900.00 | 2895.00 | 2895.43 | 104.74 | 303480.27 | 2897.35 2014-04-01 11:50:00 | 2894.98 | 2895.00 | 2892.00 | 2894.45 | 83.18 | 240663.72 | 2893.43 2014-04-01 11:51:00 | 2894.65 | 2899.55 | 2894.49 | 2897.11 | 71.44 | 206997.28 | 2897.38 2014-04-01 11:52:00 | 2896.24 | 2899.88 | 2894.00 | 2895.64 | 70.59 | 204437.23 | 2896.24 2014-04-01 11:53:00 | 2895.00 | 2900.00 | 2894.81 | 2898.05 | 71.52 | 207227.25 | 2897.35 2014-04-01 11:54:00 | 2898.05 | 2900.65 | 2897.28 | 2899.12 | 76.98 | 223157.56 | 2898.83 2014-04-01 11:55:00 | 2898.98 | 2905.00 | 2898.98 | 2903.02 | 37.49 | 108787.65 | 2901.86 2014-04-01 11:56:00 | 2903.67 | 2909.98 | 2903.67 | 2909.97 | 81.33 | 236340.79 | 2906.13 2014-04-01 11:57:00 | 2909.72 | 2912.43 | 2908.00 | 2909.00 | 79.59 | 231671.81 | 2910.82 2014-04-01 11:58:00 | 2909.23 | 2909.66 | 2901.94 | 2902.29 | 131.26 | 381441.05 | 2905.93 2014-04-01 11:59:00 | 2903.24 | 2907.22 | 2901.96 | 2905.97 | 65.16 | 189233.32 | 2904.27 2014-04-01 12:00:00 | 2905.67 | 2905.99 | 2902.10 | 2902.23 | 48.85 | 141851.82 | 2903.76 2014-04-01 12:01:00 | 2902.23 | 2907.00 | 2901.94 | 2902.90 | 112.47 | 326482.68 | 2902.97 2014-04-01 12:02:00 | 2902.00 | 2903.48 | 2899.14 | 2901.70 | 90.58 | 262802.43 | 2901.36 2014-04-01 12:03:00 | 2901.79 | 2901.79 | 2893.00 | 2893.22 | 96.04 | 278288.04 | 2897.54 2014-04-01 12:04:00 | 2893.00 | 2893.00 | 2881.10 | 2890.11 | 170.77 | 493001.93 | 2886.87 2014-04-01 12:05:00 | 2889.51 | 2892.17 | 2882.00 | 2884.00 | 99.97 | 288713.40 | 2887.88 2014-04-01 12:06:00 | 2885.94 | 2891.00 | 2884.02 | 2891.00 | 106.69 | 308039.70 | 2887.19 2014-04-01 12:07:00 | 2891.77 | 2893.00 | 2885.04 | 2886.00 | 139.80 | 403909.68 | 2889.20 2014-04-01 12:08:00 | 2886.00 | 2886.28 | 2877.00 | 2883.90 | 153.63 | 442739.57 | 2881.91 2014-04-01 12:09:00 | 2883.70 | 2888.46 | 2877.00 | 2881.35 | 159.22 | 458714.09 | 2881.03 2014-04-01 12:10:00 | 2880.11 | 2884.99 | 2878.00 | 2878.00 | 165.09 | 475718.98 | 2881.52 2014-04-01 12:11:00 | 2877.45 | 2880.47 | 2872.00 | 2878.23 | 120.13 | 345752.73 | 2878.06 2014-04-01 12:12:00 | 2877.22 | 2877.22 | 2870.00 | 2870.00 | 96.20 | 276500.07 | 2874.13 2014-04-01 12:13:00 | 2869.98 | 2876.73 | 2869.98 | 2876.31 | 227.27 | 653152.34 | 2873.97 2014-04-01 12:14:00 | 2875.00 | 2882.00 | 2873.89 | 2881.98 | 111.22 | 320174.31 | 2878.64 2014-04-01 12:15:00 | 2881.90 | 2887.00 | 2881.84 | 2887.00 | 100.87 | 290913.55 | 2884.16 2014-04-01 12:16:00 | 2886.98 | 2887.47 | 2882.04 | 2883.68 | 60.79 | 175343.04 | 2884.55 2014-04-01 12:17:00 | 2883.64 | 2889.80 | 2882.02 | 2884.22 | 67.40 | 194482.86 | 2885.59 2014-04-01 12:18:00 | 2885.02 | 2888.96 | 2883.82 | 2883.82 | 104.64 | 301978.84 | 2885.99 2014-04-01 12:19:00 | 2883.75 | 2883.82 | 2880.00 | 2880.99 | 119.15 | 343370.70 | 2881.84 2014-04-01 12:20:00 | 2881.19 | 2884.15 | 2880.00 | 2884.00 | 95.96 | 276581.05 | 2882.19 2014-04-01 12:21:00 | 2884.00 | 2884.00 | 2881.85 | 2882.00 | 33.76 | 97315.74 | 2882.75 2014-04-01 12:22:00 | 2882.08 | 2882.66 | 2881.42 | 2881.48 | 12.52 | 36073.75 | 2881.98 2014-04-01 12:23:00 | 2880.94 | 2880.96 | 2875.29 | 2878.50 | 83.65 | 240857.71 | 2879.42 2014-04-01 12:24:00 | 2878.66 | 2879.70 | 2872.93 | 2872.93 | 149.10 | 428896.03 | 2876.62 2014-04-01 12:25:00 | 2872.89 | 2873.40 | 2868.00 | 2869.00 | 67.33 | 193338.59 | 2871.72 2014-04-01 12:26:00 | 2869.36 | 2878.00 | 2865.00 | 2869.58 | 182.17 | 522740.45 | 2869.58 2014-04-01 12:27:00 | 2868.99 | 2877.00 | 2868.99 | 2870.01 | 63.67 | 182755.12 | 2870.48 2014-04-01 12:28:00 | 2870.48 | 2876.41 | 2870.07 | 2874.87 | 79.93 | 229603.57 | 2872.67 2014-04-01 12:29:00 | 2874.16 | 2877.00 | 2872.41 | 2873.11 | 105.88 | 304409.78 | 2875.18 2014-04-01 12:30:00 | 2872.68 | 2881.96 | 2872.68 | 2881.03 | 156.41 | 449996.52 | 2876.96 2014-04-01 12:31:00 | 2881.03 | 2881.94 | 2881.03 | 2881.06 | 24.45 | 70438.78 | 2881.17 2014-04-01 12:32:00 | 2881.72 | 2884.15 | 2881.72 | 2884.15 | 42.64 | 122912.15 | 2882.35 2014-04-01 12:33:00 | 2885.00 | 2891.33 | 2884.99 | 2889.82 | 95.65 | 276270.25 | 2888.35 2014-04-01 12:34:00 | 2890.28 | 2894.00 | 2873.00 | 2885.12 | 127.53 | 368326.84 | 2888.25 2014-04-01 12:35:00 | 2885.04 | 2885.37 | 2880.04 | 2884.23 | 63.86 | 184175.22 | 2883.91 2014-04-01 12:36:00 | 2881.71 | 2883.80 | 2879.66 | 2880.72 | 139.19 | 401083.90 | 2881.64 2014-04-01 12:37:00 | 2880.51 | 2882.00 | 2877.75 | 2882.00 | 107.07 | 308474.55 | 2880.95 2014-04-01 12:38:00 | 2881.67 | 2886.69 | 2877.05 | 2877.44 | 35.64 | 102687.60 | 2881.33 2014-04-01 12:39:00 | 2879.88 | 2883.25 | 2877.00 | 2877.18 | 149.75 | 431165.57 | 2879.26 2014-04-01 12:40:00 | 2877.69 | 2883.27 | 2877.07 | 2880.08 | 65.78 | 189412.57 | 2879.62 2014-04-01 12:41:00 | 2880.79 | 2883.54 | 2880.76 | 2882.89 | 99.15 | 285779.67 | 2882.38 2014-04-01 12:42:00 | 2882.91 | 2884.00 | 2882.91 | 2883.22 | 15.95 | 45975.75 | 2883.40 2014-04-01 12:43:00 | 2883.90 | 2883.90 | 2877.42 | 2879.30 | 61.17 | 176171.84 | 2880.27 2014-04-01 12:44:00 | 2878.31 | 2880.96 | 2877.37 | 2880.16 | 39.01 | 112336.38 | 2879.76 2014-04-01 12:45:00 | 2880.91 | 2882.74 | 2880.91 | 2882.00 | 87.71 | 252777.92 | 2882.11 2014-04-01 12:46:00 | 2882.56 | 2885.00 | 2881.31 | 2882.00 | 94.91 | 273641.57 | 2883.05 2014-04-01 12:47:00 | 2881.87 | 2884.99 | 2881.85 | 2883.06 | 102.61 | 295924.17 | 2884.00 2014-04-01 12:48:00 | 2882.93 | 2884.49 | 2882.00 | 2884.49 | 16.11 | 46436.74 | 2883.02 2014-04-01 12:49:00 | 2884.31 | 2884.79 | 2879.70 | 2880.10 | 68.26 | 196698.95 | 2881.66 2014-04-01 12:50:00 | 2880.11 | 2884.00 | 2878.40 | 2882.31 | 138.95 | 400338.40 | 2881.21 2014-04-01 12:51:00 | 2882.12 | 2884.68 | 2882.10 | 2883.90 | 23.99 | 69154.37 | 2883.11 2014-04-01 12:52:00 | 2884.02 | 2885.02 | 2880.00 | 2883.80 | 38.72 | 111630.21 | 2883.16 2014-04-01 12:53:00 | 2884.15 | 2886.46 | 2881.53 | 2884.19 | 65.52 | 188979.90 | 2884.53 2014-04-01 12:54:00 | 2884.41 | 2885.00 | 2882.15 | 2883.41 | 88.58 | 255384.63 | 2883.26 2014-04-01 12:55:00 | 2883.54 | 2883.57 | 2877.01 | 2877.01 | 140.51 | 404806.88 | 2881.00 2014-04-01 12:56:00 | 2880.00 | 2881.00 | 2879.22 | 2880.36 | 19.81 | 57053.28 | 2879.88 2014-04-01 12:57:00 | 2880.36 | 2880.36 | 2877.00 | 2877.00 | 32.42 | 93309.70 | 2877.97 2014-04-01 12:58:00 | 2876.37 | 2879.44 | 2874.00 | 2875.00 | 37.41 | 107620.88 | 2876.49 2014-04-01 12:59:00 | 2875.50 | 2875.50 | 2871.22 | 2872.78 | 99.61 | 286272.35 | 2873.85 2014-04-01 13:00:00 | 2872.86 | 2875.23 | 2871.00 | 2875.23 | 146.52 | 421040.17 | 2873.64 2014-04-01 13:01:00 | 2875.22 | 2878.59 | 2872.98 | 2874.38 | 143.36 | 412248.73 | 2875.54 2014-04-01 13:02:00 | 2874.45 | 2875.01 | 2872.02 | 2872.79 | 61.38 | 176345.37 | 2872.82 2014-04-01 13:03:00 | 2872.00 | 2878.72 | 2872.00 | 2876.44 | 80.90 | 232651.69 | 2875.94 2014-04-01 13:04:00 | 2877.73 | 2879.99 | 2873.22 | 2879.50 | 90.48 | 260340.48 | 2877.45 2014-04-01 13:05:00 | 2879.98 | 2884.47 | 2879.50 | 2884.47 | 29.06 | 83747.65 | 2881.99 2014-04-01 13:06:00 | 2884.04 | 2884.99 | 2880.00 | 2883.32 | 40.40 | 116453.74 | 2882.66 2014-04-01 13:07:00 | 2882.83 | 2885.06 | 2880.70 | 2882.00 | 179.06 | 516107.71 | 2882.30 2014-04-01 13:08:00 | 2881.38 | 2883.21 | 2881.20 | 2883.21 | 126.62 | 364982.13 | 2882.43 2014-04-01 13:09:00 | 2883.21 | 2888.27 | 2883.21 | 2886.33 | 157.69 | 454938.03 | 2884.98 2014-04-01 13:10:00 | 2887.08 | 2891.75 | 2882.02 | 2889.00 | 146.41 | 422799.39 | 2887.86 2014-04-01 13:11:00 | 2889.87 | 2900.00 | 2889.87 | 2900.00 | 165.23 | 478333.50 | 2894.96 2014-04-01 13:12:00 | 2900.19 | 2901.00 | 2895.72 | 2899.00 | 85.30 | 247296.21 | 2899.13 2014-04-01 13:13:00 | 2898.27 | 2901.00 | 2895.00 | 2898.10 | 168.61 | 488716.91 | 2898.44 2014-04-01 13:14:00 | 2901.00 | 2902.00 | 2892.61 | 2893.27 | 146.85 | 425693.27 | 2898.83 2014-04-01 13:15:00 | 2892.64 | 2898.97 | 2891.00 | 2895.91 | 112.57 | 325889.67 | 2895.10 2014-04-01 13:16:00 | 2895.91 | 2898.00 | 2894.00 | 2898.00 | 114.86 | 332534.11 | 2895.18 2014-04-01 13:17:00 | 2895.57 | 2898.33 | 2890.00 | 2893.01 | 69.75 | 201860.60 | 2893.98 2014-04-01 13:18:00 | 2893.02 | 2897.98 | 2890.00 | 2891.18 | 81.51 | 235828.84 | 2893.36 2014-04-01 13:19:00 | 2890.68 | 2890.68 | 2887.20 | 2887.46 | 124.98 | 360993.32 | 2888.39 2014-04-01 13:20:00 | 2886.92 | 2889.99 | 2884.69 | 2888.74 | 45.02 | 130016.68 | 2888.04 2014-04-01 13:21:00 | 2888.07 | 2888.75 | 2886.00 | 2886.59 | 72.53 | 209377.23 | 2886.97 2014-04-01 13:22:00 | 2888.00 | 2888.53 | 2880.50 | 2887.86 | 121.73 | 351350.77 | 2886.31 2014-04-01 13:23:00 | 2887.63 | 2889.94 | 2886.00 | 2888.44 | 85.91 | 248036.96 | 2887.17 2014-04-01 13:24:00 | 2887.86 | 2889.27 | 2884.84 | 2887.57 | 71.50 | 206401.82 | 2886.74 2014-04-01 13:25:00 | 2886.60 | 2887.30 | 2880.00 | 2880.05 | 69.51 | 200421.34 | 2883.43 2014-04-01 13:26:00 | 2880.05 | 2884.20 | 2880.03 | 2881.09 | 33.12 | 95439.31 | 2881.36 2014-04-01 13:27:00 | 2881.35 | 2883.66 | 2880.11 | 2880.64 | 72.43 | 208769.34 | 2882.24 2014-04-01 13:28:00 | 2881.45 | 2885.00 | 2880.00 | 2881.68 | 73.14 | 210740.86 | 2881.34 2014-04-01 13:29:00 | 2881.01 | 2892.49 | 2880.32 | 2887.08 | 136.65 | 394225.74 | 2885.01 2014-04-01 13:30:00 | 2887.17 | 2891.77 | 2883.84 | 2883.98 | 45.03 | 130047.72 | 2888.15 2014-04-01 13:31:00 | 2883.82 | 2884.39 | 2883.02 | 2884.19 | 68.40 | 197257.39 | 2883.71 2014-04-01 13:32:00 | 2884.89 | 2885.00 | 2884.00 | 2884.37 | 14.44 | 41635.57 | 2884.35 2014-04-01 13:33:00 | 2884.37 | 2886.51 | 2884.37 | 2885.88 | 52.48 | 151430.49 | 2885.32 2014-04-01 13:34:00 | 2887.00 | 2889.99 | 2883.12 | 2883.98 | 93.08 | 268673.97 | 2886.52 2014-04-01 13:35:00 | 2884.05 | 2888.00 | 2883.02 | 2883.37 | 108.45 | 312815.47 | 2884.45 2014-04-01 13:36:00 | 2883.42 | 2883.42 | 2878.93 | 2879.35 | 64.93 | 187055.52 | 2880.70 2014-04-01 13:37:00 | 2879.95 | 2882.49 | 2878.80 | 2880.00 | 77.83 | 224181.35 | 2880.43 2014-04-01 13:38:00 | 2880.00 | 2884.45 | 2880.00 | 2884.37 | 64.87 | 187041.81 | 2883.51 2014-04-01 13:39:00 | 2883.39 | 2886.92 | 2882.43 | 2886.92 | 82.29 | 237342.78 | 2884.08 2014-04-01 13:40:00 | 2884.76 | 2888.12 | 2883.04 | 2884.13 | 121.94 | 352044.75 | 2887.01 2014-04-01 13:41:00 | 2884.92 | 2887.15 | 2883.00 | 2884.00 | 104.10 | 300352.27 | 2885.20 2014-04-01 13:42:00 | 2884.23 | 2887.98 | 2883.30 | 2885.25 | 125.92 | 363363.80 | 2885.65 2014-04-01 13:43:00 | 2885.03 | 2885.91 | 2885.00 | 2885.11 | 27.24 | 78590.79 | 2885.23 2014-04-01 13:44:00 | 2885.11 | 2885.71 | 2885.00 | 2885.00 | 4.04 | 11667.40 | 2885.11 2014-04-01 13:45:00 | 2885.08 | 2885.08 | 2883.00 | 2884.17 | 91.61 | 264186.35 | 2883.91 2014-04-01 13:46:00 | 2884.15 | 2884.15 | 2882.37 | 2882.37 | 29.83 | 86003.88 | 2883.33 2014-04-01 13:47:00 | 2882.37 | 2882.62 | 2879.99 | 2880.00 | 101.81 | 293298.99 | 2880.87 2014-04-01 13:48:00 | 2880.00 | 2882.00 | 2880.00 | 2881.14 | 104.00 | 299643.00 | 2881.15 2014-04-01 13:49:00 | 2882.00 | 2882.00 | 2880.80 | 2881.59 | 41.61 | 119886.27 | 2881.33 2014-04-01 13:50:00 | 2881.01 | 2881.01 | 2875.39 | 2875.61 | 37.10 | 106829.29 | 2879.26 2014-04-01 13:51:00 | 2876.79 | 2880.08 | 2875.43 | 2875.98 | 95.70 | 275371.20 | 2877.50 2014-04-01 13:52:00 | 2876.27 | 2877.99 | 2875.57 | 2876.00 | 57.28 | 164749.73 | 2876.47 2014-04-01 13:53:00 | 2875.39 | 2875.39 | 2871.18 | 2872.98 | 94.23 | 270756.20 | 2873.48 2014-04-01 13:54:00 | 2874.34 | 2875.00 | 2870.50 | 2874.63 | 149.44 | 429407.98 | 2873.37 2014-04-01 13:55:00 | 2874.63 | 2874.63 | 2871.03 | 2873.48 | 154.81 | 444678.51 | 2872.51 2014-04-01 13:56:00 | 2872.33 | 2876.67 | 2872.10 | 2875.42 | 113.59 | 326473.58 | 2874.17 2014-04-01 13:57:00 | 2875.61 | 2876.12 | 2872.10 | 2872.97 | 95.37 | 274075.84 | 2873.94 2014-04-01 13:58:00 | 2872.50 | 2876.54 | 2871.00 | 2872.44 | 140.65 | 404359.99 | 2874.86 2014-04-01 13:59:00 | 2871.12 | 2876.03 | 2870.53 | 2875.00 | 130.50 | 374924.59 | 2872.96 2014-04-01 14:00:00 | 2875.06 | 2875.06 | 2872.00 | 2873.87 | 117.13 | 336488.30 | 2872.90 2014-04-01 14:01:00 | 2873.87 | 2874.75 | 2872.51 | 2873.50 | 68.91 | 198023.06 | 2873.65 2014-04-01 14:02:00 | 2874.00 | 2875.02 | 2873.02 | 2874.81 | 71.64 | 205921.78 | 2874.44 2014-04-01 14:03:00 | 2874.02 | 2878.92 | 2873.00 | 2878.61 | 123.83 | 355986.16 | 2874.77 2014-04-01 14:04:00 | 2878.41 | 2878.93 | 2874.84 | 2875.31 | 100.50 | 289068.29 | 2876.30 2014-04-01 14:05:00 | 2875.46 | 2876.93 | 2873.72 | 2875.67 | 117.69 | 338414.69 | 2875.48 2014-04-01 14:06:00 | 2875.55 | 2878.00 | 2873.51 | 2877.51 | 107.29 | 308518.70 | 2875.45 2014-04-01 14:07:00 | 2874.59 | 2878.94 | 2874.59 | 2878.00 | 143.17 | 411843.26 | 2876.66 2014-04-01 14:08:00 | 2877.40 | 2880.28 | 2877.40 | 2880.28 | 38.55 | 110998.52 | 2879.49 2014-04-01 14:09:00 | 2880.30 | 2880.50 | 2876.00 | 2879.27 | 97.48 | 280610.63 | 2878.71 2014-04-01 14:10:00 | 2880.00 | 2880.13 | 2876.75 | 2879.17 | 77.75 | 223739.35 | 2877.82 2014-04-01 14:11:00 | 2880.00 | 2880.28 | 2880.00 | 2880.00 | 31.85 | 91743.36 | 2880.12 2014-04-01 14:12:00 | 2880.00 | 2880.00 | 2879.00 | 2879.95 | 41.79 | 120338.76 | 2879.74 2014-04-01 14:13:00 | 2880.00 | 2880.00 | 2879.02 | 2879.02 | 7.09 | 20409.65 | 2879.87 2014-04-01 14:14:00 | 2879.98 | 2879.98 | 2879.00 | 2879.00 | 11.90 | 34266.80 | 2879.08 2014-04-01 14:15:00 | 2878.87 | 2880.28 | 2876.39 | 2877.20 | 79.66 | 229358.18 | 2879.11 2014-04-01 14:16:00 | 2876.12 | 2878.96 | 2876.00 | 2877.85 | 89.83 | 258411.40 | 2876.67 2014-04-01 14:17:00 | 2878.76 | 2879.00 | 2876.00 | 2878.00 | 83.29 | 239699.61 | 2877.96 2014-04-01 14:18:00 | 2878.00 | 2879.93 | 2877.08 | 2879.80 | 184.14 | 530046.71 | 2878.55 2014-04-01 14:19:00 | 2879.90 | 2881.00 | 2877.50 | 2880.13 | 115.53 | 332632.53 | 2879.16 2014-04-01 14:20:00 | 2880.85 | 2881.00 | 2879.01 | 2880.98 | 111.87 | 322167.99 | 2879.84 2014-04-01 14:21:00 | 2880.72 | 2880.72 | 2876.64 | 2878.85 | 155.03 | 446290.76 | 2878.74 2014-04-01 14:22:00 | 2879.00 | 2879.00 | 2877.47 | 2879.00 | 47.26 | 136027.41 | 2878.34 2014-04-01 14:23:00 | 2879.00 | 2879.92 | 2878.00 | 2878.70 | 30.50 | 87788.35 | 2878.78 2014-04-01 14:24:00 | 2879.00 | 2879.58 | 2878.00 | 2878.07 | 69.40 | 199758.94 | 2878.37 2014-04-01 14:25:00 | 2878.19 | 2879.00 | 2878.00 | 2878.95 | 40.71 | 117155.43 | 2878.16 2014-04-01 14:26:00 | 2878.93 | 2879.23 | 2878.00 | 2879.23 | 38.48 | 110752.58 | 2878.56 2014-04-01 14:27:00 | 2879.20 | 2880.88 | 2879.00 | 2879.41 | 27.25 | 78468.73 | 2879.59 2014-04-01 14:28:00 | 2878.20 | 2880.87 | 2875.00 | 2877.80 | 139.13 | 400447.20 | 2878.18 2014-04-01 14:29:00 | 2875.41 | 2877.00 | 2871.50 | 2871.50 | 211.53 | 608056.69 | 2874.51 2014-04-01 14:30:00 | 2872.17 | 2875.00 | 2858.03 | 2858.03 | 170.44 | 488761.83 | 2867.70 2014-04-01 14:31:00 | 2858.03 | 2867.66 | 2858.00 | 2861.56 | 256.64 | 733835.57 | 2859.41 2014-04-01 14:32:00 | 2859.00 | 2870.00 | 2857.00 | 2857.98 | 184.09 | 526259.82 | 2858.72 2014-04-01 14:33:00 | 2857.95 | 2863.00 | 2840.00 | 2842.87 | 269.80 | 768683.02 | 2849.08 2014-04-01 14:34:00 | 2843.97 | 2849.05 | 2830.00 | 2836.33 | 275.81 | 782795.75 | 2838.18 2014-04-01 14:35:00 | 2836.04 | 2837.00 | 2819.00 | 2820.00 | 191.06 | 540298.83 | 2827.93 2014-04-01 14:36:00 | 2819.00 | 2843.00 | 2808.11 | 2843.00 | 288.40 | 815726.58 | 2828.47 2014-04-01 14:37:00 | 2841.02 | 2861.10 | 2830.00 | 2839.90 | 255.39 | 726932.00 | 2846.38 2014-04-01 14:38:00 | 2845.80 | 2845.80 | 2840.00 | 2842.97 | 235.78 | 670331.12 | 2843.06 2014-04-01 14:39:00 | 2843.02 | 2846.91 | 2842.97 | 2846.80 | 104.64 | 297661.76 | 2844.60 2014-04-01 14:40:00 | 2848.00 | 2855.03 | 2848.00 | 2852.01 | 173.18 | 493983.88 | 2852.50 2014-04-01 14:41:00 | 2852.01 | 2852.01 | 2845.03 | 2847.02 | 108.04 | 307719.25 | 2848.28 2014-04-01 14:42:00 | 2847.02 | 2847.02 | 2842.00 | 2842.24 | 83.47 | 237466.92 | 2844.90 2014-04-01 14:43:00 | 2842.98 | 2846.00 | 2830.00 | 2830.00 | 245.29 | 695697.52 | 2836.26 2014-04-01 14:44:00 | 2830.04 | 2834.26 | 2812.23 | 2820.00 | 258.80 | 731390.95 | 2826.04 2014-04-01 14:45:00 | 2816.68 | 2827.22 | 2808.11 | 2813.39 | 158.88 | 447093.42 | 2814.12 2014-04-01 14:46:00 | 2813.56 | 2827.24 | 2813.47 | 2825.02 | 155.02 | 437284.53 | 2820.75 2014-04-01 14:47:00 | 2826.68 | 2830.60 | 2821.07 | 2830.60 | 173.27 | 489507.09 | 2825.16 2014-04-01 14:48:00 | 2830.60 | 2858.00 | 2827.51 | 2839.50 | 147.69 | 418974.89 | 2836.89 2014-04-01 14:49:00 | 2837.02 | 2846.91 | 2837.02 | 2839.39 | 176.47 | 501327.51 | 2840.95 2014-04-01 14:50:00 | 2839.42 | 2841.96 | 2827.22 | 2833.46 | 162.42 | 459917.13 | 2831.74 2014-04-01 14:51:00 | 2830.58 | 2837.20 | 2828.90 | 2836.53 | 160.15 | 453614.34 | 2832.49 2014-04-01 14:52:00 | 2837.15 | 2838.89 | 2830.00 | 2835.32 | 127.95 | 362556.73 | 2833.69 2014-04-01 14:53:00 | 2834.98 | 2847.00 | 2831.12 | 2834.70 | 171.13 | 485179.88 | 2835.10 2014-04-01 14:54:00 | 2832.07 | 2838.55 | 2831.83 | 2831.83 | 137.89 | 390730.60 | 2833.60 2014-04-01 14:55:00 | 2831.76 | 2831.98 | 2824.00 | 2824.00 | 151.07 | 427265.30 | 2828.26 2014-04-01 14:56:00 | 2824.00 | 2827.56 | 2816.01 | 2820.96 | 163.70 | 461883.73 | 2821.59 2014-04-01 14:57:00 | 2823.10 | 2830.88 | 2823.10 | 2830.84 | 103.30 | 292029.73 | 2826.98 2014-04-01 14:58:00 | 2830.84 | 2835.00 | 2828.25 | 2834.74 | 94.01 | 266322.18 | 2832.88 2014-04-01 14:59:00 | 2834.74 | 2841.96 | 2834.74 | 2840.96 | 213.92 | 607426.74 | 2839.57 2014-04-01 15:00:00 | 2841.96 | 2846.66 | 2839.10 | 2845.00 | 89.40 | 254254.99 | 2843.92 2014-04-01 15:01:00 | 2843.20 | 2845.99 | 2840.02 | 2840.39 | 78.25 | 222414.12 | 2842.21 2014-04-01 15:02:00 | 2840.36 | 2842.28 | 2836.84 | 2836.84 | 75.78 | 215257.42 | 2840.67 2014-04-01 15:03:00 | 2835.18 | 2841.92 | 2834.74 | 2838.11 | 113.23 | 321359.67 | 2838.09 2014-04-01 15:04:00 | 2839.81 | 2842.07 | 2838.11 | 2842.07 | 61.56 | 174790.93 | 2839.45 2014-04-01 15:05:00 | 2844.24 | 2854.00 | 2842.10 | 2854.00 | 143.21 | 407868.89 | 2848.09 2014-04-01 15:06:00 | 2854.00 | 2854.21 | 2847.00 | 2851.01 | 228.65 | 652192.48 | 2852.39 2014-04-01 15:07:00 | 2850.99 | 2852.88 | 2849.72 | 2849.98 | 57.66 | 164345.89 | 2850.31 2014-04-01 15:08:00 | 2851.01 | 2852.88 | 2849.49 | 2849.49 | 133.46 | 380558.39 | 2851.56 2014-04-01 15:09:00 | 2848.13 | 2849.81 | 2838.40 | 2844.00 | 188.46 | 535887.63 | 2843.46 2014-04-01 15:10:00 | 2846.00 | 2846.73 | 2843.02 | 2845.77 | 58.88 | 167506.48 | 2845.12 2014-04-01 15:11:00 | 2845.59 | 2847.69 | 2843.09 | 2846.09 | 73.54 | 209242.32 | 2845.17 2014-04-01 15:12:00 | 2847.19 | 2851.30 | 2840.53 | 2849.00 | 164.96 | 469918.49 | 2848.73 2014-04-01 15:13:00 | 2847.57 | 2851.00 | 2846.16 | 2850.38 | 82.02 | 233599.67 | 2848.19 2014-04-01 15:14:00 | 2850.00 | 2850.00 | 2848.00 | 2848.00 | 97.19 | 276862.36 | 2848.70 2014-04-01 15:15:00 | 2849.78 | 2849.78 | 2844.00 | 2846.00 | 73.32 | 208676.53 | 2846.11 2014-04-01 15:16:00 | 2845.04 | 2851.23 | 2844.00 | 2846.28 | 89.47 | 254840.59 | 2848.46 2014-04-01 15:17:00 | 2848.10 | 2850.00 | 2845.00 | 2848.97 | 89.99 | 256289.25 | 2847.88 2014-04-01 15:18:00 | 2849.00 | 2850.00 | 2845.14 | 2848.00 | 124.11 | 353279.89 | 2846.60 2014-04-01 15:19:00 | 2848.00 | 2848.00 | 2845.00 | 2847.60 | 99.94 | 284525.54 | 2846.99 2014-04-01 15:20:00 | 2847.60 | 2850.00 | 2845.02 | 2849.97 | 87.67 | 249621.73 | 2847.16 2014-04-01 15:21:00 | 2849.95 | 2851.41 | 2847.83 | 2851.41 | 55.26 | 157432.48 | 2849.20 2014-04-01 15:22:00 | 2852.24 | 2856.02 | 2850.90 | 2856.00 | 64.49 | 184067.53 | 2854.38 2014-04-01 15:23:00 | 2856.00 | 2858.00 | 2850.60 | 2852.99 | 130.48 | 372429.28 | 2854.30 2014-04-01 15:24:00 | 2852.63 | 2856.35 | 2852.06 | 2854.42 | 69.54 | 198502.85 | 2854.60 2014-04-01 15:25:00 | 2854.51 | 2855.65 | 2852.06 | 2852.06 | 64.47 | 184056.62 | 2854.92 2014-04-01 15:26:00 | 2852.38 | 2853.55 | 2850.10 | 2852.00 | 80.43 | 229347.86 | 2851.52 2014-04-01 15:27:00 | 2850.28 | 2851.00 | 2848.00 | 2849.98 | 52.76 | 150353.45 | 2849.82 2014-04-01 15:28:00 | 2850.00 | 2850.00 | 2845.99 | 2846.10 | 43.21 | 123070.92 | 2847.94 2014-04-01 15:29:00 | 2846.10 | 2847.63 | 2844.92 | 2847.63 | 59.38 | 169016.27 | 2846.35 2014-04-01 15:30:00 | 2847.63 | 2853.53 | 2844.00 | 2848.13 | 116.38 | 331455.26 | 2848.09 2014-04-01 15:31:00 | 2847.86 | 2851.04 | 2847.86 | 2851.02 | 90.09 | 256717.23 | 2849.47 2014-04-01 15:32:00 | 2850.89 | 2851.30 | 2848.33 | 2848.35 | 27.76 | 79123.35 | 2850.37 2014-04-01 15:33:00 | 2848.00 | 2850.00 | 2847.98 | 2848.03 | 57.19 | 162934.11 | 2849.00 2014-04-01 15:34:00 | 2848.70 | 2850.00 | 2846.44 | 2850.00 | 75.68 | 215578.09 | 2848.51 2014-04-01 15:35:00 | 2849.70 | 2849.70 | 2844.00 | 2847.00 | 160.39 | 456610.09 | 2846.94 2014-04-01 15:36:00 | 2846.00 | 2847.00 | 2844.03 | 2845.30 | 87.53 | 249084.73 | 2845.64 2014-04-01 15:37:00 | 2845.15 | 2847.00 | 2844.00 | 2846.98 | 58.17 | 165566.03 | 2846.15 2014-04-01 15:38:00 | 2845.13 | 2846.38 | 2844.72 | 2844.98 | 21.14 | 60141.98 | 2845.48 2014-04-01 15:39:00 | 2844.56 | 2844.98 | 2843.00 | 2843.08 | 11.98 | 34061.74 | 2844.17 2014-04-01 15:40:00 | 2843.03 | 2843.03 | 2839.93 | 2840.16 | 37.00 | 105119.64 | 2840.99 2014-04-01 15:41:00 | 2840.16 | 2845.07 | 2840.12 | 2845.00 | 101.33 | 288184.81 | 2844.11 2014-04-01 15:42:00 | 2845.02 | 2845.99 | 2841.76 | 2843.27 | 98.04 | 278781.16 | 2843.57 2014-04-01 15:43:00 | 2842.40 | 2844.98 | 2842.00 | 2843.64 | 35.80 | 101766.27 | 2843.03 2014-04-01 15:44:00 | 2844.83 | 2846.97 | 2842.08 | 2845.40 | 77.29 | 219938.80 | 2845.48 2014-04-01 15:45:00 | 2844.11 | 2845.02 | 2843.10 | 2844.00 | 69.65 | 198100.91 | 2844.11 2014-04-01 15:46:00 | 2844.00 | 2845.85 | 2843.72 | 2844.99 | 81.66 | 232287.59 | 2844.74 2014-04-01 15:47:00 | 2844.99 | 2848.22 | 2844.99 | 2847.69 | 70.96 | 201994.11 | 2846.79 2014-04-01 15:48:00 | 2848.47 | 2851.35 | 2847.24 | 2847.73 | 50.64 | 144318.21 | 2849.66 2014-04-01 15:49:00 | 2848.86 | 2850.00 | 2847.04 | 2850.00 | 99.29 | 282827.36 | 2848.41 2014-04-01 15:50:00 | 2851.67 | 2851.89 | 2850.80 | 2851.88 | 65.05 | 185482.57 | 2851.34 2014-04-01 15:51:00 | 2852.00 | 2852.04 | 2845.12 | 2846.00 | 66.73 | 190162.52 | 2849.82 2014-04-01 15:52:00 | 2845.70 | 2848.37 | 2845.60 | 2847.40 | 46.30 | 131827.05 | 2847.05 2014-04-01 15:53:00 | 2849.76 | 2849.79 | 2847.38 | 2848.04 | 38.97 | 110995.36 | 2848.37 2014-04-01 15:54:00 | 2848.08 | 2850.83 | 2847.38 | 2849.96 | 21.21 | 60426.61 | 2848.43 2014-04-01 15:55:00 | 2847.99 | 2852.04 | 2847.96 | 2851.99 | 40.06 | 114184.36 | 2850.48 2014-04-01 15:56:00 | 2851.26 | 2854.61 | 2847.50 | 2850.60 | 46.46 | 132410.59 | 2850.18 2014-04-01 15:57:00 | 2850.01 | 2855.00 | 2849.86 | 2852.48 | 93.87 | 267801.92 | 2852.78 2014-04-01 15:58:00 | 2853.45 | 2854.60 | 2850.68 | 2852.95 | 63.99 | 182582.09 | 2853.51 2014-04-01 15:59:00 | 2851.87 | 2853.38 | 2851.66 | 2853.00 | 51.57 | 147093.73 | 2852.53 2014-04-01 16:00:00 | 2853.04 | 2854.82 | 2850.00 | 2851.61 | 75.58 | 215670.23 | 2853.38 2014-04-01 16:01:00 | 2852.55 | 2852.70 | 2851.00 | 2852.00 | 32.24 | 91957.97 | 2852.12 2014-04-01 16:02:00 | 2852.41 | 2853.58 | 2852.00 | 2852.46 | 32.43 | 92526.84 | 2852.86 2014-04-01 16:03:00 | 2852.41 | 2863.00 | 2852.41 | 2855.72 | 74.77 | 213553.38 | 2856.21 2014-04-01 16:04:00 | 2856.26 | 2864.39 | 2855.72 | 2863.00 | 53.08 | 151742.84 | 2858.92 2014-04-01 16:05:00 | 2857.05 | 2864.00 | 2854.95 | 2855.61 | 98.44 | 281410.15 | 2858.84 2014-04-01 16:06:00 | 2855.80 | 2863.90 | 2855.00 | 2859.51 | 97.73 | 279508.72 | 2860.04 2014-04-01 16:07:00 | 2858.08 | 2863.99 | 2855.14 | 2861.98 | 72.87 | 208398.57 | 2860.02 2014-04-01 16:08:00 | 2858.60 | 2866.00 | 2858.00 | 2864.01 | 61.26 | 175380.13 | 2862.88 2014-04-01 16:09:00 | 2860.09 | 2871.00 | 2860.09 | 2867.93 | 61.76 | 177027.70 | 2866.24 2014-04-01 16:10:00 | 2868.21 | 2880.00 | 2863.59 | 2880.00 | 158.42 | 455418.77 | 2874.83 2014-04-01 16:11:00 | 2880.00 | 2883.38 | 2866.17 | 2883.09 | 74.35 | 213742.43 | 2874.70 2014-04-01 16:12:00 | 2882.39 | 2889.00 | 2870.24 | 2886.10 | 184.78 | 533000.75 | 2884.48 2014-04-01 16:13:00 | 2886.20 | 2888.00 | 2879.97 | 2879.97 | 157.04 | 452784.56 | 2883.28 2014-04-01 16:14:00 | 2879.62 | 2880.00 | 2873.10 | 2879.98 | 53.17 | 152980.13 | 2877.24 2014-04-01 16:15:00 | 2879.66 | 2879.99 | 2872.00 | 2876.57 | 90.71 | 260843.48 | 2875.70 2014-04-01 16:16:00 | 2876.88 | 2878.86 | 2876.00 | 2878.00 | 21.07 | 60628.23 | 2877.06 2014-04-01 16:17:00 | 2879.83 | 2887.55 | 2879.83 | 2886.00 | 57.13 | 164816.70 | 2885.04 2014-04-01 16:18:00 | 2883.78 | 2887.55 | 2881.80 | 2885.78 | 44.91 | 129605.25 | 2885.70 2014-04-01 16:19:00 | 2886.00 | 2886.92 | 2883.76 | 2883.90 | 65.71 | 189558.48 | 2884.77 2014-04-01 16:20:00 | 2882.76 | 2886.00 | 2879.00 | 2880.00 | 75.32 | 216968.77 | 2880.59 2014-04-01 16:21:00 | 2879.57 | 2880.10 | 2873.00 | 2878.78 | 53.32 | 153332.96 | 2875.77 2014-04-01 16:22:00 | 2879.33 | 2879.59 | 2872.97 | 2876.00 | 40.37 | 116060.54 | 2875.21 2014-04-01 16:23:00 | 2874.21 | 2874.24 | 2870.26 | 2872.00 | 49.48 | 142149.61 | 2872.81 2014-04-01 16:24:00 | 2872.03 | 2874.18 | 2871.00 | 2871.00 | 53.66 | 154142.21 | 2872.63 2014-04-01 16:25:00 | 2868.83 | 2880.00 | 2868.63 | 2874.40 | 112.57 | 323245.69 | 2871.53 2014-04-01 16:26:00 | 2874.23 | 2877.00 | 2872.79 | 2875.61 | 29.46 | 84694.55 | 2875.09 2014-04-01 16:27:00 | 2874.72 | 2880.00 | 2874.24 | 2877.45 | 44.73 | 128657.74 | 2876.58 2014-04-01 16:28:00 | 2878.50 | 2880.00 | 2877.36 | 2880.00 | 84.73 | 243990.25 | 2879.76 2014-04-01 16:29:00 | 2881.11 | 2882.51 | 2875.27 | 2878.16 | 42.04 | 121007.40 | 2878.18 2014-04-01 16:30:00 | 2878.16 | 2880.21 | 2876.32 | 2878.23 | 54.84 | 157918.86 | 2879.63 2014-04-01 16:31:00 | 2879.64 | 2881.71 | 2878.11 | 2880.15 | 54.42 | 156728.91 | 2880.04 2014-04-01 16:32:00 | 2881.90 | 2882.54 | 2879.96 | 2881.73 | 90.54 | 260853.90 | 2881.12 2014-04-01 16:33:00 | 2881.40 | 2881.94 | 2879.95 | 2880.03 | 57.87 | 166735.80 | 2881.06 2014-04-01 16:34:00 | 2879.10 | 2881.99 | 2879.10 | 2879.52 | 65.69 | 189230.62 | 2880.75 2014-04-01 16:35:00 | 2881.00 | 2881.96 | 2879.60 | 2880.59 | 62.66 | 180499.69 | 2880.67 2014-04-01 16:36:00 | 2879.91 | 2881.31 | 2877.17 | 2877.25 | 118.03 | 339900.50 | 2879.85 2014-04-01 16:37:00 | 2877.98 | 2880.02 | 2873.00 | 2874.97 | 56.67 | 163080.37 | 2877.57 2014-04-01 16:38:00 | 2875.00 | 2875.47 | 2871.66 | 2872.25 | 65.85 | 189218.50 | 2873.39 2014-04-01 16:39:00 | 2872.59 | 2874.87 | 2869.98 | 2870.00 | 97.62 | 280365.44 | 2871.89 2014-04-01 16:40:00 | 2870.00 | 2873.00 | 2870.00 | 2872.88 | 106.06 | 304572.64 | 2871.84 2014-04-01 16:41:00 | 2872.90 | 2873.00 | 2860.00 | 2868.74 | 132.48 | 379624.83 | 2865.44 2014-04-01 16:42:00 | 2868.37 | 2868.37 | 2860.05 | 2864.91 | 77.54 | 222177.71 | 2865.29 2014-04-01 16:43:00 | 2865.00 | 2873.00 | 2860.00 | 2870.91 | 124.05 | 355601.35 | 2866.69 2014-04-01 16:44:00 | 2872.74 | 2881.00 | 2866.41 | 2872.94 | 107.34 | 308422.42 | 2873.35 2014-04-01 16:45:00 | 2873.45 | 2878.98 | 2873.45 | 2877.00 | 69.19 | 199039.76 | 2876.55 2014-04-01 16:46:00 | 2876.80 | 2880.00 | 2876.42 | 2877.00 | 112.96 | 325133.17 | 2878.28 2014-04-01 16:47:00 | 2879.83 | 2879.98 | 2874.98 | 2875.75 | 76.16 | 219087.96 | 2876.76 2014-04-01 16:48:00 | 2874.50 | 2876.06 | 2874.00 | 2874.03 | 74.11 | 213030.72 | 2874.64 2014-04-01 16:49:00 | 2876.68 | 2878.59 | 2874.10 | 2875.40 | 71.07 | 204384.40 | 2875.86 2014-04-01 16:50:00 | 2875.65 | 2877.00 | 2874.63 | 2877.00 | 76.09 | 218810.76 | 2875.57 2014-04-01 16:51:00 | 2877.00 | 2879.99 | 2875.91 | 2878.52 | 70.76 | 203679.57 | 2878.29 2014-04-01 16:52:00 | 2877.05 | 2879.95 | 2876.02 | 2878.71 | 61.31 | 176514.72 | 2878.91 2014-04-01 16:53:00 | 2878.38 | 2881.00 | 2876.02 | 2878.99 | 100.64 | 289745.86 | 2878.92 2014-04-01 16:54:00 | 2878.69 | 2882.15 | 2877.58 | 2882.15 | 82.41 | 237377.15 | 2880.30 2014-04-01 16:55:00 | 2882.54 | 2882.54 | 2879.40 | 2881.41 | 63.06 | 181671.65 | 2880.80 2014-04-01 16:56:00 | 2880.52 | 2881.10 | 2878.03 | 2878.50 | 80.35 | 231359.99 | 2879.51 2014-04-01 16:57:00 | 2878.46 | 2879.87 | 2877.15 | 2877.84 | 49.50 | 142487.01 | 2878.53 2014-04-01 16:58:00 | 2877.68 | 2878.77 | 2876.00 | 2878.31 | 29.07 | 83654.36 | 2877.69 2014-04-01 16:59:00 | 2877.76 | 2879.82 | 2876.59 | 2879.49 | 96.47 | 277658.36 | 2878.21 2014-04-01 17:00:00 | 2877.61 | 2878.29 | 2875.57 | 2877.37 | 60.48 | 173996.22 | 2876.92 2014-04-01 17:01:00 | 2877.26 | 2877.26 | 2875.92 | 2875.98 | 50.08 | 144041.80 | 2876.52 2014-04-01 17:02:00 | 2875.98 | 2876.10 | 2875.46 | 2876.00 | 24.57 | 70670.07 | 2876.04 2014-04-01 17:03:00 | 2875.89 | 2876.10 | 2872.70 | 2873.06 | 26.77 | 76964.87 | 2874.61 2014-04-01 17:04:00 | 2874.17 | 2874.98 | 2872.00 | 2872.93 | 21.66 | 62239.48 | 2873.48 2014-04-01 17:05:00 | 2873.01 | 2873.01 | 2871.50 | 2871.50 | 17.27 | 49593.82 | 2872.34 2014-04-01 17:06:00 | 2872.03 | 2873.01 | 2870.25 | 2870.25 | 28.64 | 82226.97 | 2871.25 2014-04-01 17:07:00 | 2871.25 | 2871.53 | 2868.88 | 2869.07 | 82.83 | 237724.53 | 2870.20 2014-04-01 17:08:00 | 2869.17 | 2871.02 | 2859.73 | 2864.69 | 104.04 | 297872.84 | 2863.17 2014-04-01 17:09:00 | 2864.17 | 2867.88 | 2859.00 | 2864.07 | 88.59 | 253751.95 | 2864.34 2014-04-01 17:10:00 | 2864.29 | 2868.00 | 2860.10 | 2868.00 | 60.04 | 171999.15 | 2864.60 2014-04-01 17:11:00 | 2867.41 | 2870.80 | 2865.96 | 2870.80 | 52.86 | 151568.81 | 2867.25 2014-04-01 17:12:00 | 2871.32 | 2873.00 | 2870.87 | 2871.95 | 46.15 | 132531.83 | 2871.76 2014-04-01 17:13:00 | 2871.35 | 2871.86 | 2869.65 | 2870.98 | 37.76 | 108382.73 | 2870.31 2014-04-01 17:14:00 | 2869.57 | 2876.00 | 2869.57 | 2872.00 | 74.57 | 214284.49 | 2873.72 2014-04-01 17:15:00 | 2874.95 | 2877.00 | 2869.21 | 2873.23 | 105.86 | 304097.93 | 2872.59 2014-04-01 17:16:00 | 2869.90 | 2872.92 | 2864.32 | 2867.36 | 62.43 | 179053.45 | 2868.25 2014-04-01 17:17:00 | 2867.38 | 2875.00 | 2864.05 | 2870.00 | 43.88 | 125924.60 | 2870.01 2014-04-01 17:18:00 | 2870.00 | 2873.00 | 2866.00 | 2869.00 | 40.18 | 115286.49 | 2869.04 2014-04-01 17:19:00 | 2867.05 | 2870.92 | 2867.05 | 2869.96 | 60.44 | 173422.41 | 2869.24 2014-04-01 17:20:00 | 2867.77 | 2869.96 | 2867.00 | 2867.00 | 58.72 | 168438.15 | 2868.30 2014-04-01 17:21:00 | 2867.00 | 2868.48 | 2863.00 | 2863.00 | 21.57 | 61829.13 | 2866.44 2014-04-01 17:22:00 | 2865.96 | 2866.77 | 2863.31 | 2864.86 | 55.00 | 157597.35 | 2865.56 2014-04-01 17:23:00 | 2863.26 | 2865.45 | 2860.00 | 2861.48 | 62.80 | 179702.96 | 2861.69 2014-04-01 17:24:00 | 2861.65 | 2861.78 | 2858.67 | 2861.18 | 59.16 | 169200.49 | 2859.86 2014-04-01 17:25:00 | 2861.48 | 2865.50 | 2850.00 | 2860.99 | 65.85 | 188176.71 | 2857.61 2014-04-01 17:26:00 | 2860.47 | 2861.58 | 2853.59 | 2860.00 | 78.02 | 223134.70 | 2860.00 2014-04-01 17:27:00 | 2858.57 | 2860.00 | 2855.51 | 2858.22 | 55.69 | 159190.11 | 2858.71 2014-04-01 17:28:00 | 2858.06 | 2859.88 | 2855.85 | 2855.94 | 25.85 | 73851.50 | 2857.15 2014-04-01 17:29:00 | 2856.25 | 2859.87 | 2851.82 | 2852.58 | 54.43 | 155453.33 | 2856.13 2014-04-01 17:30:00 | 2852.37 | 2853.55 | 2847.81 | 2851.10 | 152.66 | 435152.23 | 2850.56 2014-04-01 17:31:00 | 2848.85 | 2856.06 | 2847.50 | 2856.06 | 75.28 | 214577.56 | 2850.51 2014-04-01 17:32:00 | 2852.17 | 2856.00 | 2849.43 | 2854.28 | 82.96 | 236695.10 | 2853.19 2014-04-01 17:33:00 | 2851.38 | 2855.00 | 2851.38 | 2854.00 | 31.43 | 89647.76 | 2852.66 2014-04-01 17:34:00 | 2852.13 | 2856.06 | 2852.13 | 2854.26 | 64.96 | 185431.22 | 2854.54 2014-04-01 17:35:00 | 2854.41 | 2854.41 | 2851.00 | 2851.80 | 82.50 | 235359.94 | 2852.71 2014-04-01 17:36:00 | 2853.52 | 2853.70 | 2851.97 | 2853.70 | 34.75 | 99130.11 | 2852.99 2014-04-01 17:37:00 | 2853.57 | 2853.57 | 2850.24 | 2852.30 | 41.81 | 119250.78 | 2852.34 2014-04-01 17:38:00 | 2852.77 | 2853.70 | 2850.00 | 2853.70 | 39.34 | 112189.59 | 2852.01 2014-04-01 17:39:00 | 2853.70 | 2856.10 | 2852.06 | 2855.73 | 57.64 | 164507.05 | 2854.09 2014-04-01 17:40:00 | 2854.70 | 2857.45 | 2850.59 | 2855.50 | 58.56 | 167214.92 | 2855.30 2014-04-01 17:41:00 | 2854.62 | 2862.23 | 2851.88 | 2855.06 | 50.24 | 143453.55 | 2855.65 2014-04-01 17:42:00 | 2854.91 | 2860.00 | 2850.20 | 2853.25 | 72.90 | 208306.72 | 2857.31 2014-04-01 17:43:00 | 2852.05 | 2856.12 | 2851.66 | 2854.98 | 71.36 | 203670.57 | 2854.01 2014-04-01 17:44:00 | 2853.41 | 2855.00 | 2852.28 | 2853.55 | 52.28 | 149174.44 | 2853.59 2014-04-01 17:45:00 | 2853.57 | 2856.85 | 2853.33 | 2856.85 | 31.95 | 91222.94 | 2855.18 2014-04-01 17:46:00 | 2855.05 | 2855.05 | 2852.88 | 2854.98 | 60.91 | 173843.55 | 2853.96 2014-04-01 17:47:00 | 2854.64 | 2860.00 | 2854.01 | 2859.03 | 86.58 | 247445.51 | 2857.90 2014-04-01 17:48:00 | 2859.70 | 2860.00 | 2855.22 | 2856.15 | 79.03 | 225787.73 | 2857.10 2014-04-01 17:49:00 | 2857.06 | 2860.00 | 2855.78 | 2859.19 | 74.51 | 212964.89 | 2858.17 2014-04-01 17:50:00 | 2859.46 | 2859.64 | 2855.88 | 2859.19 | 40.26 | 115084.38 | 2858.67 2014-04-01 17:51:00 | 2859.70 | 2859.70 | 2857.80 | 2859.00 | 36.42 | 104116.08 | 2858.60 2014-04-01 17:52:00 | 2859.06 | 2861.43 | 2858.22 | 2859.26 | 56.38 | 161221.07 | 2859.70 2014-04-01 17:53:00 | 2859.45 | 2861.02 | 2858.72 | 2859.12 | 34.35 | 98217.33 | 2859.56 2014-04-01 17:54:00 | 2858.73 | 2861.02 | 2854.00 | 2854.38 | 51.34 | 146784.89 | 2859.02 2014-04-01 17:55:00 | 2858.00 | 2860.15 | 2854.17 | 2857.45 | 59.70 | 170583.61 | 2857.59 2014-04-01 17:56:00 | 2856.88 | 2861.40 | 2854.06 | 2854.09 | 37.52 | 107204.84 | 2857.65 2014-04-01 17:57:00 | 2854.99 | 2857.45 | 2854.00 | 2857.17 | 35.55 | 101543.97 | 2856.05 2014-04-01 17:58:00 | 2856.84 | 2857.21 | 2854.01 | 2854.15 | 34.62 | 98866.53 | 2856.01 2014-04-01 17:59:00 | 2854.15 | 2857.45 | 2853.12 | 2853.97 | 65.04 | 185692.53 | 2854.92 2014-04-01 18:00:00 | 2852.98 | 2859.98 | 2852.00 | 2858.34 | 43.60 | 124515.38 | 2856.18 2014-04-01 18:01:00 | 2858.85 | 2859.00 | 2855.65 | 2857.22 | 46.87 | 133943.96 | 2857.65 2014-04-01 18:02:00 | 2857.39 | 2859.98 | 2856.28 | 2857.45 | 58.20 | 166322.38 | 2857.58 2014-04-01 18:03:00 | 2857.56 | 2860.00 | 2856.43 | 2858.01 | 23.31 | 66620.75 | 2857.91 2014-04-01 18:04:00 | 2857.85 | 2859.63 | 2856.96 | 2857.60 | 41.30 | 118030.07 | 2857.73 2014-04-01 18:05:00 | 2857.76 | 2859.98 | 2857.33 | 2858.99 | 47.55 | 135922.21 | 2858.45 2014-04-01 18:06:00 | 2859.00 | 2861.00 | 2858.13 | 2860.65 | 37.92 | 108427.42 | 2859.45 2014-04-01 18:07:00 | 2860.20 | 2864.40 | 2859.25 | 2860.40 | 49.61 | 141958.91 | 2861.38 2014-04-01 18:08:00 | 2859.32 | 2860.88 | 2859.16 | 2860.88 | 38.39 | 109797.37 | 2860.05 2014-04-01 18:09:00 | 2859.56 | 2860.88 | 2859.20 | 2859.76 | 54.27 | 155201.36 | 2860.01 2014-04-01 18:10:00 | 2859.20 | 2859.20 | 2859.00 | 2859.05 | 7.90 | 22589.51 | 2859.07 2014-04-01 18:11:00 | 2859.01 | 2863.67 | 2859.01 | 2860.73 | 17.11 | 48948.57 | 2860.98 2014-04-01 18:12:00 | 2860.00 | 2860.69 | 2859.00 | 2860.45 | 29.85 | 85356.70 | 2859.90 2014-04-01 18:13:00 | 2859.01 | 2861.14 | 2859.01 | 2861.14 | 25.90 | 74081.54 | 2859.85 2014-04-01 18:14:00 | 2859.40 | 2861.27 | 2859.40 | 2859.58 | 24.99 | 71481.22 | 2860.16 2014-04-01 18:15:00 | 2860.44 | 2861.41 | 2859.40 | 2859.95 | 24.72 | 70702.61 | 2860.02 2014-04-01 18:16:00 | 2859.77 | 2861.22 | 2859.38 | 2859.38 | 18.53 | 52993.25 | 2860.17 2014-04-01 18:17:00 | 2860.41 | 2862.00 | 2859.01 | 2860.97 | 62.67 | 179255.07 | 2860.39 2014-04-01 18:18:00 | 2859.54 | 2860.85 | 2859.52 | 2860.43 | 5.41 | 15470.97 | 2860.23 2014-04-01 18:19:00 | 2859.64 | 2859.70 | 2859.00 | 2859.02 | 8.44 | 24134.32 | 2859.52 2014-04-01 18:20:00 | 2859.02 | 2863.00 | 2859.02 | 2859.77 | 43.11 | 123348.36 | 2860.98 2014-04-01 18:21:00 | 2859.77 | 2861.27 | 2858.50 | 2860.18 | 35.06 | 100284.11 | 2860.03 2014-04-01 18:22:00 | 2861.28 | 2862.68 | 2858.50 | 2860.77 | 34.47 | 98631.73 | 2861.63 2014-04-01 18:23:00 | 2861.42 | 2862.64 | 2860.00 | 2860.56 | 29.91 | 85560.18 | 2860.87 2014-04-01 18:24:00 | 2861.32 | 2864.96 | 2860.06 | 2861.03 | 47.19 | 134997.11 | 2860.90 2014-04-01 18:25:00 | 2863.36 | 2864.05 | 2860.59 | 2860.59 | 66.29 | 189708.39 | 2861.97 2014-04-01 18:26:00 | 2859.02 | 2861.12 | 2859.02 | 2860.32 | 16.07 | 45952.68 | 2859.53 2014-04-01 18:27:00 | 2859.50 | 2861.32 | 2857.20 | 2860.01 | 57.78 | 165225.77 | 2859.76 2014-04-01 18:28:00 | 2860.01 | 2863.90 | 2855.74 | 2857.35 | 66.11 | 189025.44 | 2859.34 2014-04-01 18:29:00 | 2857.13 | 2862.23 | 2856.52 | 2857.10 | 76.60 | 218951.07 | 2858.48 2014-04-01 18:30:00 | 2857.32 | 2862.00 | 2857.10 | 2862.00 | 49.30 | 140908.35 | 2858.30 2014-04-01 18:31:00 | 2862.00 | 2862.00 | 2858.40 | 2861.58 | 54.62 | 156232.18 | 2860.35 2014-04-01 18:32:00 | 2859.64 | 2861.82 | 2859.64 | 2860.92 | 51.45 | 147179.57 | 2860.74 2014-04-01 18:33:00 | 2861.67 | 2864.40 | 2860.26 | 2861.51 | 18.00 | 51533.99 | 2862.36 2014-04-01 18:34:00 | 2861.16 | 2863.53 | 2856.22 | 2858.55 | 43.62 | 124723.82 | 2859.59 2014-04-01 18:35:00 | 2858.59 | 2859.65 | 2856.11 | 2859.04 | 47.41 | 135517.14 | 2858.41 2014-04-01 18:36:00 | 2856.10 | 2862.00 | 2856.10 | 2858.08 | 39.08 | 111712.39 | 2858.26 2014-04-01 18:37:00 | 2861.97 | 2861.97 | 2858.01 | 2858.67 | 56.55 | 161707.50 | 2859.70 2014-04-01 18:38:00 | 2860.20 | 2860.99 | 2856.88 | 2856.88 | 41.09 | 117466.77 | 2858.63 2014-04-01 18:39:00 | 2856.30 | 2861.77 | 2856.30 | 2856.61 | 27.11 | 77502.81 | 2858.83 2014-04-01 18:40:00 | 2858.13 | 2860.76 | 2855.95 | 2858.59 | 40.72 | 116376.23 | 2857.68 2014-04-01 18:41:00 | 2855.40 | 2858.37 | 2851.38 | 2854.71 | 30.09 | 85911.80 | 2855.35 2014-04-01 18:42:00 | 2855.43 | 2856.97 | 2854.81 | 2855.47 | 9.00 | 25707.00 | 2855.70 2014-04-01 18:43:00 | 2856.16 | 2856.26 | 2854.38 | 2854.38 | 22.46 | 64124.12 | 2855.29 2014-04-01 18:44:00 | 2852.86 | 2860.06 | 2852.15 | 2854.03 | 32.60 | 93044.46 | 2853.86 2014-04-01 18:45:00 | 2856.27 | 2859.71 | 2854.80 | 2854.85 | 24.66 | 70420.95 | 2856.14 2014-04-01 18:46:00 | 2856.12 | 2859.67 | 2855.04 | 2856.34 | 44.42 | 126871.11 | 2856.43 2014-04-01 18:47:00 | 2856.37 | 2859.69 | 2854.27 | 2856.70 | 40.65 | 116107.21 | 2856.62 2014-04-01 18:48:00 | 2856.57 | 2859.70 | 2855.29 | 2858.17 | 19.71 | 56317.22 | 2857.00 2014-04-01 18:49:00 | 2857.72 | 2860.00 | 2855.94 | 2857.24 | 22.94 | 65560.02 | 2858.26 2014-04-01 18:50:00 | 2856.49 | 2857.93 | 2855.58 | 2856.20 | 28.18 | 80509.42 | 2856.77 2014-04-01 18:51:00 | 2857.47 | 2859.54 | 2855.46 | 2857.32 | 47.88 | 136814.65 | 2857.51 2014-04-01 18:52:00 | 2857.86 | 2859.58 | 2856.04 | 2856.18 | 32.54 | 92994.46 | 2857.94 2014-04-01 18:53:00 | 2856.04 | 2859.12 | 2855.00 | 2856.84 | 31.15 | 89008.11 | 2857.31 2014-04-01 18:54:00 | 2856.84 | 2859.13 | 2855.00 | 2857.55 | 34.01 | 97148.93 | 2856.73 2014-04-01 18:55:00 | 2857.05 | 2857.71 | 2855.47 | 2856.21 | 28.18 | 80506.04 | 2856.65 2014-04-01 18:56:00 | 2856.13 | 2860.00 | 2855.95 | 2856.53 | 59.59 | 170311.58 | 2858.01 2014-04-01 18:57:00 | 2855.25 | 2856.85 | 2855.02 | 2856.04 | 31.15 | 88964.14 | 2855.81 2014-04-01 18:58:00 | 2855.81 | 2859.99 | 2855.02 | 2859.17 | 28.27 | 80784.24 | 2857.39 2014-04-01 18:59:00 | 2858.12 | 2859.50 | 2855.25 | 2858.74 | 49.84 | 142442.01 | 2857.87 2014-04-01 19:00:00 | 2858.51 | 2860.70 | 2855.16 | 2860.09 | 50.07 | 143115.59 | 2858.31 2014-04-01 19:01:00 | 2860.13 | 2861.96 | 2860.13 | 2861.41 | 20.00 | 57218.67 | 2861.36 2014-04-01 19:02:00 | 2860.07 | 2860.36 | 2860.07 | 2860.30 | 3.70 | 10588.51 | 2860.21 2014-04-01 19:03:00 | 2860.38 | 2860.38 | 2860.30 | 2860.30 | 0.16 | 449.07 | 2860.31 2014-04-01 19:04:00 | 2860.30 | 2865.00 | 2860.00 | 2865.00 | 27.61 | 79009.88 | 2861.33 2014-04-01 19:05:00 | 2864.94 | 2867.02 | 2860.00 | 2862.35 | 28.99 | 82998.94 | 2863.32 2014-04-01 19:06:00 | 2863.57 | 2866.28 | 2862.74 | 2863.10 | 50.34 | 144181.07 | 2864.37 2014-04-01 19:07:00 | 2865.64 | 2865.64 | 2862.69 | 2862.69 | 20.31 | 58180.95 | 2864.65 2014-04-01 19:08:00 | 2864.82 | 2869.00 | 2861.54 | 2866.25 | 46.89 | 134352.40 | 2865.21 2014-04-01 19:09:00 | 2865.41 | 2868.18 | 2860.10 | 2864.17 | 36.23 | 103858.84 | 2866.34 2014-04-01 19:10:00 | 2864.89 | 2867.26 | 2860.06 | 2866.03 | 50.96 | 145966.50 | 2864.28 2014-04-01 19:11:00 | 2863.86 | 2863.95 | 2860.99 | 2863.35 | 18.34 | 52502.94 | 2862.13 2014-04-01 19:12:00 | 2862.90 | 2863.60 | 2861.23 | 2861.23 | 32.34 | 92559.75 | 2862.44 2014-04-01 19:13:00 | 2861.53 | 2863.55 | 2861.18 | 2863.11 | 25.36 | 72600.53 | 2862.57 2014-04-01 19:14:00 | 2862.67 | 2863.62 | 2860.96 | 2863.28 | 22.02 | 63033.79 | 2862.83 2014-04-01 19:15:00 | 2864.40 | 2866.57 | 2863.35 | 2866.57 | 11.58 | 33166.19 | 2864.83 2014-04-01 19:16:00 | 2863.94 | 2866.57 | 2860.68 | 2865.06 | 21.22 | 60770.61 | 2863.84 2014-04-01 19:17:00 | 2865.37 | 2869.50 | 2864.77 | 2865.03 | 34.90 | 100053.28 | 2867.18 2014-04-01 19:18:00 | 2869.50 | 2869.50 | 2865.90 | 2867.90 | 11.79 | 33810.58 | 2867.73 2014-04-01 19:19:00 | 2867.89 | 2868.14 | 2865.82 | 2865.82 | 9.92 | 28439.37 | 2867.16 2014-04-01 19:20:00 | 2865.60 | 2869.50 | 2865.60 | 2868.60 | 27.86 | 79879.08 | 2867.67 2014-04-01 19:21:00 | 2866.08 | 2868.35 | 2866.08 | 2866.58 | 13.31 | 38149.20 | 2866.64 2014-04-01 19:22:00 | 2868.13 | 2870.00 | 2866.58 | 2869.10 | 25.63 | 73498.36 | 2868.12 2014-04-01 19:23:00 | 2869.01 | 2869.98 | 2865.75 | 2866.47 | 18.24 | 52309.61 | 2867.22 2014-04-01 19:24:00 | 2865.81 | 2870.00 | 2865.75 | 2869.98 | 20.79 | 59624.29 | 2868.48 2014-04-01 19:25:00 | 2868.68 | 2868.79 | 2865.77 | 2867.59 | 26.54 | 76124.77 | 2868.20 2014-04-01 19:26:00 | 2868.50 | 2868.50 | 2866.51 | 2867.75 | 19.73 | 56568.88 | 2867.59 2014-04-01 19:27:00 | 2867.82 | 2868.38 | 2866.14 | 2868.19 | 32.43 | 92991.17 | 2867.80 2014-04-01 19:28:00 | 2868.12 | 2870.00 | 2865.09 | 2870.00 | 36.59 | 104966.34 | 2868.79 2014-04-01 19:29:00 | 2870.00 | 2871.21 | 2865.59 | 2867.70 | 28.39 | 81435.33 | 2868.96 2014-04-01 19:30:00 | 2867.82 | 2870.42 | 2865.83 | 2869.39 | 35.95 | 103121.40 | 2868.39 2014-04-01 19:31:00 | 2868.95 | 2870.33 | 2867.12 | 2867.12 | 6.26 | 17969.07 | 2869.54 2014-04-01 19:32:00 | 2867.51 | 2870.15 | 2847.00 | 2847.09 | 57.20 | 163465.81 | 2857.99 2014-04-01 19:33:00 | 2847.00 | 2850.51 | 2845.00 | 2846.24 | 22.60 | 64314.36 | 2846.02 2014-04-01 19:34:00 | 2846.24 | 2846.24 | 2845.34 | 2846.24 | 3.68 | 10482.04 | 2846.06 2014-04-01 19:35:00 | 2846.16 | 2846.24 | 2846.12 | 2846.24 | 15.76 | 44861.62 | 2846.19 2014-04-01 19:36:00 | 2846.75 | 2847.56 | 2846.11 | 2846.11 | 15.33 | 43642.22 | 2846.85 2014-04-01 19:37:00 | 2846.15 | 2857.89 | 2846.00 | 2852.74 | 28.44 | 81060.10 | 2850.01 2014-04-01 19:38:00 | 2851.82 | 2858.46 | 2846.12 | 2851.32 | 33.58 | 95676.64 | 2849.30 2014-04-01 19:39:00 | 2852.91 | 2858.73 | 2849.82 | 2853.00 | 40.65 | 116017.10 | 2854.05 2014-04-01 19:40:00 | 2853.00 | 2857.52 | 2853.00 | 2857.52 | 24.14 | 68941.03 | 2855.77 2014-04-01 19:41:00 | 2855.75 | 2856.58 | 2853.42 | 2853.76 | 27.70 | 79094.09 | 2855.28 2014-04-01 19:42:00 | 2853.01 | 2857.40 | 2853.01 | 2855.64 | 33.65 | 96065.03 | 2855.08 2014-04-01 19:43:00 | 2858.00 | 2864.65 | 2855.53 | 2855.75 | 59.67 | 170799.66 | 2862.31 2014-04-01 19:44:00 | 2855.66 | 2864.91 | 2855.00 | 2859.43 | 90.60 | 259050.50 | 2859.40 2014-04-01 19:45:00 | 2859.29 | 2862.77 | 2855.00 | 2858.77 | 31.22 | 89199.38 | 2857.58 2014-04-01 19:46:00 | 2858.72 | 2863.14 | 2858.72 | 2861.06 | 7.89 | 22586.83 | 2861.99 2014-04-01 19:47:00 | 2861.06 | 2863.00 | 2857.83 | 2859.09 | 21.25 | 60785.78 | 2860.10 2014-04-01 19:48:00 | 2857.82 | 2862.20 | 2852.82 | 2862.16 | 39.12 | 111815.28 | 2857.97 2014-04-01 19:49:00 | 2861.05 | 2861.05 | 2858.60 | 2860.02 | 20.22 | 57815.30 | 2859.31 2014-04-01 19:50:00 | 2859.36 | 2861.74 | 2859.26 | 2861.21 | 16.20 | 46332.54 | 2860.74 2014-04-01 19:51:00 | 2859.96 | 2862.00 | 2858.84 | 2861.96 | 25.75 | 73646.36 | 2860.16 2014-04-01 19:52:00 | 2859.83 | 2862.00 | 2859.00 | 2860.00 | 30.23 | 86475.70 | 2860.50 2014-04-01 19:53:00 | 2860.00 | 2862.56 | 2859.16 | 2862.56 | 22.86 | 65399.11 | 2861.48 2014-04-01 19:54:00 | 2862.51 | 2864.38 | 2862.51 | 2864.18 | 37.60 | 107682.97 | 2863.68 2014-04-01 19:55:00 | 2864.18 | 2865.51 | 2863.05 | 2863.74 | 19.62 | 56215.09 | 2864.61 2014-04-01 19:56:00 | 2863.74 | 2864.36 | 2862.35 | 2863.73 | 7.54 | 21594.30 | 2863.21 2014-04-01 19:57:00 | 2863.94 | 2865.10 | 2862.63 | 2863.76 | 42.76 | 122459.62 | 2864.02 2014-04-01 19:58:00 | 2863.76 | 2865.59 | 2859.85 | 2865.53 | 24.00 | 68733.69 | 2864.26 2014-04-01 19:59:00 | 2862.15 | 2864.50 | 2862.15 | 2864.29 | 7.79 | 22304.12 | 2862.44 2014-04-01 20:00:00 | 2864.36 | 2864.44 | 2860.12 | 2863.68 | 13.06 | 37401.19 | 2863.36 2014-04-01 20:01:00 | 2861.13 | 2864.00 | 2857.02 | 2861.08 | 40.73 | 116542.45 | 2861.20 2014-04-01 20:02:00 | 2857.90 | 2864.37 | 2857.18 | 2863.21 | 40.71 | 116447.61 | 2860.56 2014-04-01 20:03:00 | 2864.37 | 2865.20 | 2863.14 | 2865.20 | 17.93 | 51338.45 | 2863.43 2014-04-01 20:04:00 | 2865.53 | 2865.59 | 2863.47 | 2864.84 | 23.25 | 66599.37 | 2864.86 2014-04-01 20:05:00 | 2865.24 | 2866.00 | 2864.80 | 2865.04 | 29.21 | 83700.89 | 2865.39 2014-04-01 20:06:00 | 2864.54 | 2865.72 | 2860.43 | 2862.80 | 59.68 | 170835.94 | 2862.39 2014-04-01 20:07:00 | 2865.10 | 2865.74 | 2864.06 | 2865.55 | 26.05 | 74640.31 | 2864.94 2014-04-01 20:08:00 | 2864.68 | 2865.73 | 2864.15 | 2864.15 | 37.06 | 106154.69 | 2864.63 2014-04-01 20:09:00 | 2862.38 | 2865.74 | 2862.38 | 2863.97 | 44.38 | 127069.23 | 2863.40 2014-04-01 20:10:00 | 2862.42 | 2864.18 | 2861.42 | 2863.48 | 25.99 | 74397.27 | 2862.20 2014-04-01 20:11:00 | 2864.12 | 2864.49 | 2862.66 | 2863.48 | 34.63 | 99146.82 | 2863.36 2014-04-01 20:12:00 | 2862.99 | 2864.34 | 2862.73 | 2863.75 | 38.88 | 111326.99 | 2863.72 2014-04-01 20:13:00 | 2863.95 | 2866.98 | 2862.69 | 2866.87 | 27.85 | 79805.94 | 2865.25 2014-04-01 20:14:00 | 2866.38 | 2866.43 | 2862.29 | 2864.98 | 18.29 | 52397.26 | 2865.12 2014-04-01 20:15:00 | 2865.60 | 2867.00 | 2861.54 | 2867.00 | 46.18 | 132273.66 | 2864.31 2014-04-01 20:16:00 | 2866.21 | 2866.96 | 2865.30 | 2865.84 | 45.99 | 131826.15 | 2866.22 2014-04-01 20:17:00 | 2865.59 | 2870.00 | 2864.11 | 2864.29 | 40.29 | 115503.58 | 2866.59 2014-04-01 20:18:00 | 2863.27 | 2865.22 | 2863.00 | 2863.00 | 18.16 | 51998.52 | 2864.14 2014-04-01 20:19:00 | 2864.98 | 2865.78 | 2863.00 | 2863.45 | 27.47 | 78676.32 | 2864.08 2014-04-01 20:20:00 | 2863.40 | 2864.74 | 2861.01 | 2863.23 | 34.96 | 100086.43 | 2863.29 2014-04-01 20:21:00 | 2864.00 | 2864.14 | 2862.98 | 2863.35 | 26.91 | 77045.79 | 2863.62 2014-04-01 20:22:00 | 2863.04 | 2864.17 | 2862.93 | 2863.11 | 43.66 | 124998.51 | 2863.33 2014-04-01 20:23:00 | 2863.31 | 2864.12 | 2863.04 | 2863.98 | 25.47 | 72924.89 | 2863.39 2014-04-01 20:24:00 | 2863.79 | 2864.18 | 2863.02 | 2863.45 | 49.45 | 141612.14 | 2863.69 2014-04-01 20:25:00 | 2863.60 | 2864.20 | 2863.14 | 2863.86 | 1.38 | 3940.32 | 2863.60 2014-04-01 20:26:00 | 2863.09 | 2863.09 | 2863.09 | 2863.09 | 0.03 | 80.17 | 2863.09 2014-04-01 20:27:00 | 2863.93 | 2864.00 | 2863.93 | 2864.00 | 6.00 | 17183.90 | 2863.98 2014-04-01 20:28:00 | 2863.99 | 2866.55 | 2863.00 | 2865.40 | 23.70 | 67905.87 | 2865.11 2014-04-01 20:29:00 | 2865.98 | 2867.67 | 2864.47 | 2865.33 | 16.52 | 47321.51 | 2865.19 2014-04-01 20:30:00 | 2865.27 | 2868.67 | 2865.22 | 2866.39 | 19.98 | 57296.02 | 2867.67 2014-04-01 20:31:00 | 2866.68 | 2868.38 | 2865.73 | 2866.14 | 26.53 | 76057.85 | 2866.65 2014-04-01 20:32:00 | 2866.13 | 2866.99 | 2865.51 | 2866.28 | 50.94 | 146001.26 | 2866.42 2014-04-01 20:33:00 | 2866.63 | 2866.80 | 2865.48 | 2866.33 | 13.96 | 39998.83 | 2866.27 2014-04-01 20:34:00 | 2865.68 | 2866.26 | 2865.63 | 2866.20 | 1.63 | 4662.98 | 2866.00 2014-04-01 20:35:00 | 2865.75 | 2866.20 | 2865.71 | 2865.71 | 0.26 | 736.54 | 2865.90 2014-04-01 20:36:00 | 2865.71 | 2866.20 | 2865.71 | 2865.72 | 0.22 | 627.66 | 2866.05 2014-04-01 20:37:00 | 2865.72 | 2867.63 | 2865.72 | 2867.01 | 7.89 | 22606.19 | 2866.99 2014-04-01 20:38:00 | 2867.00 | 2868.94 | 2866.42 | 2868.94 | 23.68 | 67924.32 | 2868.06 2014-04-01 20:39:00 | 2868.33 | 2868.94 | 2866.58 | 2867.26 | 7.60 | 21798.22 | 2867.43 2014-04-01 20:40:00 | 2868.13 | 2868.72 | 2866.96 | 2867.65 | 24.31 | 69712.30 | 2867.87 2014-04-01 20:41:00 | 2867.55 | 2868.94 | 2867.54 | 2867.99 | 6.30 | 18079.83 | 2867.99 2014-04-01 20:42:00 | 2867.15 | 2867.35 | 2867.15 | 2867.35 | 0.70 | 1992.75 | 2867.27 2014-04-01 20:43:00 | 2868.01 | 2868.01 | 2868.01 | 2868.01 | 2.00 | 5736.02 | 2868.01 2014-04-01 20:44:00 | 2867.36 | 2867.84 | 2864.73 | 2864.73 | 39.24 | 112508.46 | 2866.90 2014-04-01 20:45:00 | 2865.10 | 2866.12 | 2862.00 | 2862.00 | 27.19 | 77897.44 | 2864.72 2014-04-01 20:46:00 | 2863.54 | 2865.96 | 2863.00 | 2863.11 | 40.57 | 116207.57 | 2864.16 2014-04-01 20:47:00 | 2863.27 | 2864.06 | 2863.00 | 2863.00 | 6.32 | 18097.21 | 2863.48 2014-04-01 20:48:00 | 2863.00 | 2867.97 | 2860.08 | 2863.18 | 51.02 | 146109.73 | 2864.05 2014-04-01 20:49:00 | 2863.18 | 2866.77 | 2857.53 | 2862.99 | 37.12 | 106308.26 | 2864.29 2014-04-01 20:50:00 | 2862.99 | 2864.69 | 2860.06 | 2862.15 | 54.52 | 156093.55 | 2863.26 2014-04-01 20:51:00 | 2857.69 | 2862.52 | 2855.27 | 2862.41 | 27.93 | 79841.34 | 2859.03 2014-04-01 20:52:00 | 2857.15 | 2862.75 | 2857.15 | 2858.95 | 12.40 | 35480.64 | 2860.42 2014-04-01 20:53:00 | 2862.72 | 2862.72 | 2855.27 | 2855.27 | 41.89 | 119846.62 | 2861.19 2014-04-01 20:54:00 | 2860.52 | 2861.34 | 2855.41 | 2858.56 | 47.36 | 135306.14 | 2857.09 2014-04-01 20:55:00 | 2858.92 | 2860.53 | 2855.85 | 2857.65 | 39.58 | 113096.44 | 2857.49 2014-04-01 20:56:00 | 2857.78 | 2861.33 | 2857.24 | 2858.11 | 36.50 | 104349.42 | 2858.81 2014-04-01 20:57:00 | 2855.52 | 2859.23 | 2855.13 | 2859.23 | 47.02 | 134343.91 | 2857.41 2014-04-01 20:58:00 | 2856.36 | 2858.94 | 2852.05 | 2852.05 | 22.74 | 64947.86 | 2856.61 2014-04-01 20:59:00 | 2858.54 | 2858.54 | 2852.68 | 2853.04 | 32.74 | 93476.30 | 2855.20 2014-04-01 21:00:00 | 2856.05 | 2856.66 | 2853.00 | 2856.00 | 14.67 | 41870.99 | 2854.39 2014-04-01 21:01:00 | 2855.71 | 2857.24 | 2854.03 | 2856.33 | 37.50 | 107132.72 | 2856.64 2014-04-01 21:02:00 | 2856.45 | 2858.00 | 2856.01 | 2856.73 | 40.64 | 116111.38 | 2856.86 2014-04-01 21:03:00 | 2856.59 | 2860.81 | 2855.85 | 2855.85 | 24.25 | 69290.01 | 2856.85 2014-04-01 21:04:00 | 2857.89 | 2857.89 | 2856.10 | 2857.00 | 33.53 | 95795.68 | 2856.67 2014-04-01 21:05:00 | 2857.73 | 2870.00 | 2857.00 | 2865.80 | 25.70 | 73562.92 | 2862.48 2014-04-01 21:06:00 | 2859.61 | 2865.81 | 2858.55 | 2864.13 | 42.46 | 121525.79 | 2862.33 2014-04-01 21:07:00 | 2868.27 | 2868.62 | 2862.43 | 2864.88 | 29.21 | 83687.14 | 2865.41 2014-04-01 21:08:00 | 2865.86 | 2868.55 | 2862.82 | 2868.15 | 34.09 | 97695.14 | 2865.80 2014-04-01 21:09:00 | 2866.73 | 2868.41 | 2863.54 | 2865.82 | 41.71 | 119537.03 | 2866.11 2014-04-01 21:10:00 | 2864.89 | 2868.58 | 2864.87 | 2868.51 | 28.51 | 81748.04 | 2867.04 2014-04-01 21:11:00 | 2867.67 | 2868.23 | 2865.54 | 2865.74 | 26.84 | 76954.43 | 2866.73 2014-04-01 21:12:00 | 2865.74 | 2867.90 | 2865.74 | 2865.86 | 35.85 | 102769.05 | 2867.04 2014-04-01 21:13:00 | 2867.44 | 2868.31 | 2865.90 | 2866.72 | 57.66 | 165302.59 | 2867.00 2014-04-01 21:14:00 | 2866.66 | 2868.02 | 2866.66 | 2867.12 | 31.36 | 89904.96 | 2867.14 2014-04-01 21:15:00 | 2866.66 | 2870.89 | 2862.87 | 2867.97 | 39.77 | 114016.22 | 2867.11 2014-04-01 21:16:00 | 2866.62 | 2868.08 | 2861.00 | 2863.76 | 51.09 | 146360.37 | 2864.92 2014-04-01 21:17:00 | 2867.14 | 2867.31 | 2862.12 | 2865.25 | 31.79 | 91100.62 | 2865.43 2014-04-01 21:18:00 | 2862.25 | 2867.34 | 2862.20 | 2866.38 | 34.39 | 98545.91 | 2865.46 2014-04-01 21:19:00 | 2866.06 | 2866.06 | 2863.37 | 2866.00 | 19.81 | 56748.87 | 2864.80 2014-04-01 21:20:00 | 2864.47 | 2868.00 | 2863.10 | 2867.62 | 66.64 | 190986.48 | 2865.90 2014-04-01 21:21:00 | 2867.43 | 2870.97 | 2866.34 | 2870.05 | 38.94 | 111680.01 | 2868.08 2014-04-01 21:22:00 | 2868.95 | 2870.94 | 2868.71 | 2870.80 | 37.63 | 107991.55 | 2870.13 2014-04-01 21:23:00 | 2863.57 | 2868.38 | 2862.07 | 2866.66 | 38.20 | 109414.73 | 2864.63 2014-04-01 21:24:00 | 2867.43 | 2867.67 | 2863.47 | 2867.42 | 42.13 | 120717.70 | 2865.36 2014-04-01 21:25:00 | 2865.30 | 2870.27 | 2860.43 | 2862.43 | 63.37 | 181490.96 | 2864.21 2014-04-01 21:26:00 | 2863.10 | 2864.23 | 2862.13 | 2864.14 | 32.09 | 91897.72 | 2863.39 2014-04-01 21:27:00 | 2862.37 | 2864.14 | 2860.00 | 2860.24 | 38.38 | 109894.20 | 2863.02 2014-04-01 21:28:00 | 2863.08 | 2863.87 | 2860.41 | 2863.21 | 26.79 | 76657.27 | 2861.95 2014-04-01 21:29:00 | 2861.19 | 2863.17 | 2861.19 | 2862.73 | 25.21 | 72140.99 | 2862.17 2014-04-01 21:30:00 | 2861.69 | 2862.27 | 2861.00 | 2862.00 | 34.49 | 98690.28 | 2861.42 2014-04-01 21:31:00 | 2861.00 | 2862.91 | 2861.00 | 2862.78 | 20.35 | 58235.56 | 2861.98 2014-04-01 21:32:00 | 2863.25 | 2863.93 | 2862.80 | 2863.93 | 17.38 | 49748.51 | 2863.22 2014-04-01 21:33:00 | . | . | . | . | . | . | . 2014-04-01 21:34:00 | . | . | . | . | . | . | . 2014-04-01 21:35:00 | 2863.00 | 2863.33 | 2863.00 | 2863.28 | 7.59 | 21739.11 | 2863.05 2014-04-01 21:36:00 | 2863.31 | 2864.71 | 2863.23 | 2864.71 | 19.85 | 56837.54 | 2863.64 2014-04-01 21:37:00 | 2864.50 | 2866.54 | 2861.81 | 2863.32 | 64.85 | 185774.74 | 2864.90 2014-04-01 21:38:00 | 2863.32 | 2866.29 | 2861.03 | 2862.54 | 45.97 | 131644.37 | 2864.01 2014-04-01 21:39:00 | 2865.38 | 2867.26 | 2862.49 | 2864.72 | 24.52 | 70257.85 | 2865.33 2014-04-01 21:40:00 | 2863.20 | 2867.80 | 2862.40 | 2865.20 | 41.63 | 119279.19 | 2865.22 2014-04-01 21:41:00 | 2866.06 | 2867.06 | 2861.61 | 2862.65 | 56.00 | 160364.21 | 2863.90 2014-04-01 21:42:00 | 2863.20 | 2865.87 | 2863.20 | 2864.51 | 48.85 | 139918.76 | 2864.43 2014-04-01 21:43:00 | 2866.00 | 2867.80 | 2862.13 | 2862.13 | 30.50 | 87330.85 | 2863.31 2014-04-01 21:44:00 | 2867.38 | 2867.80 | 2862.66 | 2864.32 | 35.12 | 100659.28 | 2866.56 2014-04-01 21:45:00 | 2864.35 | 2867.80 | 2863.20 | 2866.01 | 40.21 | 115221.18 | 2865.63 2014-04-01 21:46:00 | 2866.49 | 2867.79 | 2862.24 | 2864.00 | 39.50 | 113177.67 | 2865.33 2014-04-01 21:47:00 | 2863.45 | 2868.00 | 2862.74 | 2867.80 | 42.10 | 120599.42 | 2864.87 2014-04-01 21:48:00 | 2865.94 | 2873.08 | 2865.18 | 2871.73 | 25.32 | 72633.02 | 2868.94 2014-04-01 21:49:00 | 2868.31 | 2874.36 | 2865.82 | 2868.78 | 65.44 | 187711.22 | 2868.67 2014-04-01 21:50:00 | 2868.93 | 2873.85 | 2868.93 | 2873.80 | 33.94 | 97474.31 | 2871.96 2014-04-01 21:51:00 | 2871.65 | 2875.36 | 2867.69 | 2875.36 | 37.83 | 108607.80 | 2870.79 2014-04-01 21:52:00 | 2876.98 | 2876.98 | 2871.94 | 2871.96 | 33.54 | 96365.49 | 2873.41 2014-04-01 21:53:00 | 2873.24 | 2885.00 | 2871.96 | 2885.00 | 61.24 | 176282.01 | 2878.36 2014-04-01 21:54:00 | 2881.05 | 2884.70 | 2875.02 | 2880.07 | 40.19 | 115692.87 | 2878.86 2014-04-01 21:55:00 | 2880.00 | 2880.00 | 2875.00 | 2879.13 | 44.85 | 129132.05 | 2879.01 2014-04-01 21:56:00 | 2877.66 | 2879.65 | 2875.00 | 2879.00 | 41.83 | 120363.20 | 2877.64 2014-04-01 21:57:00 | 2876.36 | 2879.00 | 2875.00 | 2875.00 | 48.08 | 138389.68 | 2878.50 2014-04-01 21:58:00 | 2876.14 | 2877.86 | 2875.17 | 2875.33 | 52.85 | 152040.96 | 2877.00 2014-04-01 21:59:00 | 2877.84 | 2884.45 | 2875.12 | 2877.49 | 57.85 | 166419.31 | 2876.59 2014-04-01 22:00:00 | 2877.49 | 2883.93 | 2875.08 | 2878.51 | 58.03 | 167165.46 | 2880.57 2014-04-01 22:01:00 | 2878.38 | 2885.00 | 2875.73 | 2876.69 | 46.82 | 134856.45 | 2880.07 2014-04-01 22:02:00 | 2877.28 | 2884.59 | 2876.71 | 2881.86 | 57.37 | 165267.80 | 2880.69 2014-04-01 22:03:00 | 2880.00 | 2883.83 | 2878.00 | 2879.39 | 71.44 | 205826.81 | 2880.95 2014-04-01 22:04:00 | 2880.00 | 2883.04 | 2876.49 | 2880.00 | 41.47 | 119430.16 | 2880.13 2014-04-01 22:05:00 | 2880.29 | 2882.00 | 2880.27 | 2881.00 | 10.31 | 29708.94 | 2881.29 2014-04-01 22:06:00 | . | . | . | . | . | . | . 2014-04-01 22:07:00 | 2880.23 | 2881.95 | 2879.31 | 2879.71 | 39.65 | 114222.33 | 2880.62 2014-04-01 22:08:00 | 2879.92 | 2881.97 | 2878.07 | 2879.37 | 42.33 | 121893.32 | 2879.94 2014-04-01 22:09:00 | 2879.05 | 2882.00 | 2877.20 | 2881.98 | 66.17 | 190512.86 | 2879.36 2014-04-01 22:10:00 | 2877.96 | 2881.98 | 2877.00 | 2881.46 | 56.69 | 163280.43 | 2880.03 2014-04-01 22:11:00 | 2880.80 | 2880.80 | 2876.55 | 2877.68 | 27.23 | 78381.51 | 2878.08 2014-04-01 22:12:00 | 2875.00 | 2881.43 | 2874.96 | 2878.32 | 66.64 | 191752.28 | 2877.39 2014-04-01 22:13:00 | 2876.04 | 2881.02 | 2876.04 | 2878.87 | 51.19 | 147362.40 | 2878.62 2014-04-01 22:14:00 | 2880.60 | 2880.60 | 2878.00 | 2878.29 | 10.67 | 30735.69 | 2880.03 2014-04-01 22:15:00 | 2878.00 | 2878.02 | 2876.02 | 2877.00 | 26.05 | 74960.49 | 2877.12 2014-04-01 22:16:00 | 2876.02 | 2876.02 | 2876.00 | 2876.02 | 2.59 | 7434.50 | 2876.02 2014-04-01 22:17:00 | 2876.95 | 2881.96 | 2876.30 | 2878.93 | 42.75 | 123067.96 | 2878.65 2014-04-01 22:18:00 | 2879.47 | 2880.83 | 2876.18 | 2876.36 | 38.57 | 110992.91 | 2877.40 2014-04-01 22:19:00 | 2877.28 | 2877.96 | 2875.17 | 2875.64 | 36.77 | 105775.81 | 2876.69 2014-04-01 22:20:00 | 2875.42 | 2875.75 | 2870.00 | 2874.18 | 89.87 | 258214.99 | 2873.14 2014-04-01 22:21:00 | 2870.68 | 2875.17 | 2870.12 | 2872.54 | 71.11 | 204312.50 | 2873.07 2014-04-01 22:22:00 | 2871.77 | 2873.44 | 2870.10 | 2871.15 | 48.46 | 139185.24 | 2872.17 2014-04-01 22:23:00 | 2870.19 | 2873.02 | 2870.19 | 2871.87 | 41.89 | 120270.51 | 2871.38 2014-04-01 22:24:00 | 2871.32 | 2871.67 | 2870.10 | 2870.99 | 41.11 | 118003.41 | 2870.64 2014-04-01 22:25:00 | 2870.10 | 2873.66 | 2870.10 | 2870.78 | 38.56 | 110748.75 | 2872.49 2014-04-01 22:26:00 | 2870.13 | 2873.31 | 2870.13 | 2870.13 | 37.94 | 108946.37 | 2871.54 2014-04-01 22:27:00 | 2871.21 | 2872.62 | 2870.16 | 2870.16 | 65.14 | 187040.24 | 2871.23 2014-04-01 22:28:00 | 2871.37 | 2871.99 | 2870.00 | 2871.04 | 39.86 | 114462.99 | 2871.34 2014-04-01 22:29:00 | 2870.30 | 2871.00 | 2870.00 | 2871.00 | 24.80 | 71187.00 | 2870.44 2014-04-01 22:30:00 | 2871.00 | 2871.00 | 2871.00 | 2871.00 | 1.10 | 3169.58 | 2871.00 2014-04-01 22:31:00 | 2871.00 | 2871.40 | 2870.00 | 2871.13 | 47.61 | 136677.67 | 2870.66 2014-04-01 22:32:00 | 2871.13 | 2874.16 | 2870.16 | 2872.47 | 56.53 | 162366.36 | 2872.42 2014-04-01 22:33:00 | 2871.80 | 2875.08 | 2871.36 | 2871.36 | 39.38 | 113153.36 | 2873.23 2014-04-01 22:34:00 | 2872.58 | 2874.62 | 2870.00 | 2871.43 | 40.22 | 115530.73 | 2872.18 2014-04-01 22:35:00 | 2871.00 | 2876.96 | 2871.00 | 2871.00 | 66.66 | 191507.38 | 2872.81 2014-04-01 22:36:00 | 2871.00 | 2872.55 | 2871.00 | 2871.05 | 25.59 | 73487.09 | 2871.37 2014-04-01 22:37:00 | 2871.03 | 2871.92 | 2865.00 | 2865.02 | 88.24 | 253248.58 | 2869.87 2014-04-01 22:38:00 | 2865.04 | 2879.85 | 2865.04 | 2868.97 | 87.49 | 251069.71 | 2869.66 2014-04-01 22:39:00 | 2866.05 | 2869.62 | 2866.00 | 2869.59 | 64.37 | 184602.01 | 2867.92 2014-04-01 22:40:00 | 2869.62 | 2871.09 | 2867.03 | 2867.83 | 67.56 | 193854.56 | 2869.24 2014-04-01 22:41:00 | 2867.45 | 2868.78 | 2866.00 | 2866.24 | 53.64 | 153797.39 | 2867.11 2014-04-01 22:42:00 | 2866.86 | 2868.36 | 2865.00 | 2866.37 | 24.09 | 69049.48 | 2866.43 2014-04-01 22:43:00 | 2866.77 | 2870.00 | 2866.40 | 2867.15 | 32.98 | 94570.55 | 2867.43 2014-04-01 22:44:00 | 2866.52 | 2869.70 | 2866.52 | 2866.55 | 26.42 | 75768.56 | 2867.52 2014-04-01 22:45:00 | 2868.85 | 2868.87 | 2866.57 | 2868.61 | 34.17 | 98006.53 | 2867.78 2014-04-01 22:46:00 | 2866.61 | 2871.03 | 2863.84 | 2864.42 | 82.37 | 236264.44 | 2868.40 2014-04-01 22:47:00 | 2863.82 | 2869.47 | 2863.82 | 2868.78 | 40.00 | 114715.00 | 2867.59 2014-04-01 22:48:00 | 2864.00 | 2869.65 | 2861.01 | 2862.80 | 47.22 | 135260.29 | 2864.77 2014-04-01 22:49:00 | 2861.65 | 2866.81 | 2861.65 | 2863.10 | 14.02 | 40158.28 | 2863.74 2014-04-01 22:50:00 | 2863.10 | 2871.48 | 2863.10 | 2866.58 | 62.14 | 178039.48 | 2865.18 2014-04-01 22:51:00 | 2867.26 | 2869.76 | 2863.12 | 2868.40 | 38.72 | 111005.27 | 2866.95 2014-04-01 22:52:00 | 2867.24 | 2868.22 | 2862.00 | 2866.07 | 53.37 | 152944.30 | 2866.00 2014-04-01 22:53:00 | 2867.02 | 2869.00 | 2862.74 | 2866.95 | 27.13 | 77756.71 | 2866.29 2014-04-01 22:54:00 | 2865.48 | 2867.97 | 2863.75 | 2863.81 | 46.48 | 133183.92 | 2865.16 2014-04-01 22:55:00 | 2863.79 | 2867.21 | 2862.00 | 2864.18 | 19.87 | 56896.10 | 2863.85 2014-04-01 22:56:00 | 2868.14 | 2873.23 | 2864.40 | 2867.28 | 45.34 | 130149.17 | 2870.52 2014-04-01 22:57:00 | 2873.03 | 2875.00 | 2867.98 | 2868.00 | 72.87 | 209382.01 | 2873.28 2014-04-01 22:58:00 | 2864.59 | 2873.96 | 2862.82 | 2867.00 | 71.89 | 206049.49 | 2866.06 2014-04-01 22:59:00 | 2867.02 | 2870.89 | 2867.02 | 2868.37 | 17.83 | 51149.30 | 2869.20 2014-04-01 23:00:00 | 2868.76 | 2873.81 | 2867.17 | 2872.39 | 48.41 | 138936.05 | 2869.75 2014-04-01 23:01:00 | 2872.39 | 2874.52 | 2845.00 | 2850.00 | 108.60 | 310860.33 | 2862.57 2014-04-01 23:02:00 | 2845.09 | 2862.00 | 2843.12 | 2845.09 | 86.24 | 245685.71 | 2849.03 2014-04-01 23:03:00 | 2845.09 | 2847.49 | 2844.00 | 2845.28 | 74.55 | 212174.71 | 2846.07 2014-04-01 23:04:00 | 2846.94 | 2846.94 | 2842.16 | 2842.17 | 47.39 | 134775.32 | 2844.26 2014-04-01 23:05:00 | 2842.73 | 2854.68 | 2840.23 | 2854.58 | 64.22 | 182817.96 | 2846.61 2014-04-01 23:06:00 | 2854.58 | 2858.80 | 2853.98 | 2855.24 | 61.81 | 176565.44 | 2856.49 2014-04-01 23:07:00 | 2857.00 | 2858.43 | 2852.29 | 2855.37 | 68.75 | 196310.14 | 2855.42 2014-04-01 23:08:00 | 2854.98 | 2856.00 | 2853.00 | 2854.02 | 57.62 | 164504.96 | 2854.95 2014-04-01 23:09:00 | 2853.20 | 2866.78 | 2853.20 | 2864.93 | 52.80 | 151087.32 | 2861.45 2014-04-01 23:10:00 | 2864.89 | 2864.95 | 2858.05 | 2860.08 | 52.24 | 149637.32 | 2864.42 2014-04-01 23:11:00 | 2861.70 | 2863.70 | 2860.08 | 2860.39 | 43.59 | 124733.30 | 2861.58 2014-04-01 23:12:00 | 2862.19 | 2866.51 | 2855.72 | 2856.00 | 49.26 | 140911.59 | 2860.34 2014-04-01 23:13:00 | 2863.49 | 2866.00 | 2853.14 | 2855.72 | 60.93 | 174097.99 | 2857.44 2014-04-01 23:14:00 | 2855.72 | 2862.23 | 2855.02 | 2855.63 | 35.93 | 102671.89 | 2857.47 2014-04-01 23:15:00 | 2855.47 | 2860.00 | 2855.00 | 2857.98 | 80.65 | 230469.23 | 2857.65 2014-04-01 23:16:00 | 2855.00 | 2859.31 | 2851.38 | 2858.36 | 43.79 | 125066.03 | 2856.17 2014-04-01 23:17:00 | 2854.09 | 2859.81 | 2850.19 | 2852.93 | 63.01 | 179796.27 | 2853.27 2014-04-01 23:18:00 | 2852.96 | 2853.22 | 2850.26 | 2852.45 | 72.07 | 205529.98 | 2851.65 2014-04-01 23:19:00 | 2850.26 | 2852.81 | 2850.23 | 2852.45 | 30.84 | 87912.16 | 2850.87 2014-04-01 23:20:00 | 2850.94 | 2853.27 | 2850.23 | 2851.14 | 76.28 | 217494.99 | 2851.38 2014-04-01 23:21:00 | 2850.77 | 2853.21 | 2850.47 | 2852.88 | 36.70 | 104666.69 | 2852.26 2014-04-01 23:22:00 | 2852.61 | 2853.28 | 2850.39 | 2852.23 | 48.45 | 138165.65 | 2852.01 2014-04-01 23:23:00 | 2853.47 | 2853.47 | 2851.53 | 2851.56 | 54.44 | 155314.52 | 2852.79 2014-04-01 23:24:00 | 2851.56 | 2853.40 | 2850.00 | 2850.00 | 56.55 | 161267.54 | 2851.92 2014-04-01 23:25:00 | 2850.00 | 2854.97 | 2850.00 | 2853.56 | 14.44 | 41169.51 | 2851.86 2014-04-01 23:26:00 | 2850.43 | 2854.94 | 2849.01 | 2854.94 | 31.61 | 90134.98 | 2851.47 2014-04-01 23:27:00 | 2853.45 | 2855.60 | 2849.01 | 2850.69 | 62.03 | 176901.70 | 2852.06 2014-04-01 23:28:00 | 2853.01 | 2853.68 | 2850.72 | 2852.46 | 42.71 | 121812.33 | 2852.08 2014-04-01 23:29:00 | 2851.30 | 2852.62 | 2850.92 | 2851.82 | 70.61 | 201347.12 | 2851.66 2014-04-01 23:30:00 | 2852.20 | 2852.61 | 2851.13 | 2851.13 | 61.94 | 176635.09 | 2851.90 2014-04-01 23:31:00 | 2851.13 | 2852.36 | 2850.89 | 2851.99 | 53.92 | 153773.41 | 2851.67 2014-04-01 23:32:00 | 2851.62 | 2852.16 | 2850.89 | 2852.16 | 82.91 | 236411.33 | 2851.56 2014-04-01 23:33:00 | 2852.37 | 2859.54 | 2850.72 | 2851.63 | 56.42 | 160945.04 | 2852.73 2014-04-01 23:34:00 | 2854.12 | 2857.89 | 2851.46 | 2851.68 | 65.39 | 186679.25 | 2854.77 2014-04-01 23:35:00 | 2853.94 | 2855.83 | 2850.90 | 2854.62 | 51.77 | 147706.10 | 2853.29 2014-04-01 23:36:00 | 2853.36 | 2854.66 | 2851.73 | 2853.94 | 49.07 | 139979.06 | 2852.81 2014-04-01 23:37:00 | 2852.82 | 2854.23 | 2851.73 | 2852.68 | 41.70 | 118975.09 | 2853.39 2014-04-01 23:38:00 | 2853.96 | 2853.96 | 2851.78 | 2853.70 | 59.38 | 169401.73 | 2852.89 2014-04-01 23:39:00 | 2853.70 | 2854.93 | 2851.69 | 2852.40 | 39.25 | 112001.57 | 2853.40 2014-04-01 23:40:00 | 2850.96 | 2851.90 | 2850.81 | 2851.00 | 18.40 | 52469.98 | 2851.16 2014-04-01 23:41:00 | 2851.00 | 2854.73 | 2850.91 | 2853.83 | 41.25 | 117679.88 | 2852.78 2014-04-01 23:42:00 | 2854.44 | 2854.73 | 2851.49 | 2852.76 | 69.20 | 197474.86 | 2853.81 2014-04-01 23:43:00 | 2853.61 | 2855.00 | 2852.43 | 2852.44 | 62.69 | 178860.43 | 2853.28 2014-04-01 23:44:00 | 2852.26 | 2854.24 | 2850.90 | 2854.03 | 64.53 | 184087.56 | 2852.96 2014-04-01 23:45:00 | 2852.79 | 2854.83 | 2852.79 | 2854.06 | 27.41 | 78218.45 | 2853.85 2014-04-01 23:46:00 | 2854.29 | 2859.30 | 2854.29 | 2857.10 | 18.32 | 52337.59 | 2856.39 2014-04-01 23:47:00 | 2857.41 | 2857.97 | 2855.31 | 2856.20 | 43.04 | 122934.81 | 2856.49 2014-04-01 23:48:00 | 2857.40 | 2859.02 | 2854.80 | 2857.04 | 45.92 | 131203.90 | 2857.10 2014-04-01 23:49:00 | 2856.22 | 2857.76 | 2855.36 | 2856.64 | 68.01 | 194294.87 | 2856.73 2014-04-01 23:50:00 | 2856.65 | 2857.20 | 2855.04 | 2855.29 | 59.10 | 168818.79 | 2856.35 2014-04-01 23:51:00 | 2856.72 | 2856.93 | 2854.97 | 2855.04 | 53.65 | 153213.79 | 2856.07 2014-04-01 23:52:00 | 2856.42 | 2856.91 | 2851.38 | 2854.09 | 56.92 | 162506.71 | 2854.85 2014-04-01 23:53:00 | 2854.69 | 2856.96 | 2851.92 | 2856.22 | 78.85 | 225084.97 | 2854.52 2014-04-01 23:54:00 | 2855.59 | 2856.64 | 2852.24 | 2854.92 | 50.96 | 145458.73 | 2854.20 2014-04-01 23:55:00 | 2853.03 | 2859.91 | 2852.60 | 2859.91 | 82.71 | 236157.04 | 2855.21 2014-04-01 23:56:00 | 2858.08 | 2860.35 | 2855.62 | 2859.50 | 27.56 | 78774.29 | 2858.28 2014-04-01 23:57:00 | 2858.94 | 2859.91 | 2856.98 | 2858.32 | 52.72 | 150693.47 | 2858.54 2014-04-01 23:58:00 | 2858.43 | 2859.84 | 2856.86 | 2856.98 | 35.27 | 100827.12 | 2858.48 2014-04-01 23:59:00 | 2856.50 | 2856.50 | 2856.00 | 2856.00 | 6.94 | 19811.14 | 2856.28 2014-04-02 00:00:00 | 2856.00 | 2856.00 | 2855.00 | 2855.86 | 5.00 | 14281.50 | 2855.73 2014-04-02 00:01:00 | 2856.17 | 2856.81 | 2853.03 | 2854.86 | 53.27 | 152088.01 | 2855.09 2014-04-02 00:02:00 | 2853.81 | 2856.91 | 2853.41 | 2856.91 | 125.25 | 357595.00 | 2855.12 2014-04-02 00:03:00 | 2856.60 | 2856.70 | 2852.50 | 2854.34 | 96.51 | 275530.25 | 2855.09 2014-04-02 00:04:00 | 2852.06 | 2856.83 | 2851.97 | 2852.00 | 72.60 | 207184.59 | 2853.66 2014-04-02 00:05:00 | 2854.93 | 2854.93 | 2851.02 | 2851.46 | 116.64 | 332705.70 | 2852.54 2014-04-02 00:06:00 | 2852.96 | 2853.93 | 2852.00 | 2852.00 | 129.93 | 370671.62 | 2852.79 2014-04-02 00:07:00 | 2853.61 | 2853.61 | 2850.72 | 2850.72 | 59.43 | 169526.57 | 2852.35 2014-04-02 00:08:00 | 2850.72 | 2851.84 | 2850.01 | 2851.52 | 23.54 | 67102.76 | 2850.95 2014-04-02 00:09:00 | 2851.69 | 2855.62 | 2850.74 | 2855.05 | 82.28 | 234668.40 | 2852.07 2014-04-02 00:10:00 | 2853.32 | 2853.32 | 2850.76 | 2850.78 | 56.78 | 161889.70 | 2851.38 2014-04-02 00:11:00 | 2851.11 | 2851.63 | 2849.00 | 2849.46 | 53.07 | 151297.02 | 2850.68 2014-04-02 00:12:00 | 2849.00 | 2853.55 | 2849.00 | 2850.58 | 81.33 | 231972.68 | 2852.13 2014-04-02 00:13:00 | 2850.58 | 2854.85 | 2849.00 | 2849.23 | 36.10 | 102939.04 | 2851.73 2014-04-02 00:14:00 | 2849.63 | 2853.91 | 2849.00 | 2852.20 | 90.71 | 258719.43 | 2852.22 2014-04-02 00:15:00 | 2852.17 | 2852.71 | 2850.35 | 2850.35 | 90.13 | 256980.37 | 2851.31 2014-04-02 00:16:00 | 2849.00 | 2852.47 | 2848.98 | 2849.40 | 36.96 | 105335.76 | 2850.22 2014-04-02 00:17:00 | 2849.40 | 2850.35 | 2847.71 | 2850.35 | 25.60 | 72927.98 | 2849.08 2014-04-02 00:18:00 | 2850.88 | 2852.87 | 2849.71 | 2851.63 | 10.93 | 31158.76 | 2852.06 2014-04-02 00:19:00 | 2850.65 | 2852.95 | 2850.59 | 2851.77 | 113.23 | 322866.40 | 2851.47 2014-04-02 00:20:00 | 2850.82 | 2851.57 | 2847.76 | 2849.60 | 110.86 | 315852.25 | 2849.11 2014-04-02 00:21:00 | 2848.63 | 2849.96 | 2847.58 | 2847.58 | 108.32 | 308556.38 | 2848.64 2014-04-02 00:22:00 | 2847.96 | 2849.45 | 2840.00 | 2846.19 | 112.89 | 321154.32 | 2844.87 2014-04-02 00:23:00 | 2846.71 | 2847.00 | 2844.90 | 2845.78 | 69.92 | 199001.78 | 2846.18 2014-04-02 00:24:00 | 2846.70 | 2851.34 | 2845.62 | 2847.00 | 81.19 | 231207.98 | 2847.56 2014-04-02 00:25:00 | 2846.93 | 2846.98 | 2846.90 | 2846.94 | 6.81 | 19373.27 | 2846.92 2014-04-02 00:26:00 | 2847.00 | 2848.61 | 2847.00 | 2847.86 | 72.58 | 206694.58 | 2847.62 2014-04-02 00:27:00 | 2846.90 | 2850.00 | 2846.90 | 2849.00 | 19.65 | 55978.53 | 2849.22 2014-04-02 00:28:00 | 2848.94 | 2848.98 | 2847.06 | 2847.21 | 85.58 | 243736.50 | 2848.15 2014-04-02 00:29:00 | 2848.80 | 2848.97 | 2847.08 | 2847.51 | 104.50 | 297618.54 | 2848.13 2014-04-02 00:30:00 | 2848.09 | 2848.92 | 2847.36 | 2848.36 | 78.34 | 223136.73 | 2848.20 2014-04-02 00:31:00 | 2848.36 | 2848.36 | 2847.00 | 2847.92 | 69.84 | 198888.44 | 2847.65 2014-04-02 00:32:00 | . | . | . | . | . | . | . 2014-04-02 00:33:00 | . | . | . | . | . | . | . 2014-04-02 00:34:00 | 2847.62 | 2848.00 | 2847.00 | 2847.00 | 10.34 | 29436.75 | 2847.43 2014-04-02 00:35:00 | 2847.90 | 2848.47 | 2847.75 | 2847.79 | 27.40 | 78028.60 | 2847.86 2014-04-02 00:36:00 | 2847.00 | 2848.88 | 2846.92 | 2847.30 | 58.38 | 166228.38 | 2847.55 2014-04-02 00:37:00 | 2847.43 | 2849.00 | 2846.93 | 2848.67 | 49.00 | 139512.46 | 2847.48 2014-04-02 00:38:00 | 2848.84 | 2849.00 | 2840.43 | 2845.56 | 115.49 | 328824.90 | 2847.14 2014-04-02 00:39:00 | 2844.20 | 2848.99 | 2841.69 | 2848.19 | 98.48 | 280378.46 | 2846.94 2014-04-02 00:40:00 | 2847.46 | 2848.90 | 2841.49 | 2841.56 | 100.71 | 286554.30 | 2845.31 2014-04-02 00:41:00 | 2844.54 | 2847.90 | 2842.15 | 2845.11 | 88.18 | 250839.12 | 2844.79 2014-04-02 00:42:00 | 2846.61 | 2846.95 | 2843.56 | 2846.20 | 109.67 | 312045.44 | 2845.34 2014-04-02 00:43:00 | 2846.76 | 2847.00 | 2842.68 | 2844.28 | 127.35 | 362306.62 | 2845.08 2014-04-02 00:44:00 | 2844.57 | 2846.73 | 2841.45 | 2843.90 | 120.48 | 342574.07 | 2843.43 2014-04-02 00:45:00 | 2843.82 | 2846.98 | 2837.04 | 2846.98 | 95.15 | 270379.31 | 2841.70 2014-04-02 00:46:00 | 2844.99 | 2846.50 | 2840.50 | 2843.30 | 125.64 | 357245.97 | 2843.52 2014-04-02 00:47:00 | 2843.58 | 2843.92 | 2838.50 | 2839.99 | 139.38 | 395879.43 | 2840.31 2014-04-02 00:48:00 | 2840.00 | 2844.00 | 2837.00 | 2839.83 | 110.51 | 313833.41 | 2839.84 2014-04-02 00:49:00 | 2839.83 | 2840.00 | 2837.46 | 2839.90 | 96.13 | 272936.49 | 2839.13 2014-04-02 00:50:00 | 2839.72 | 2840.00 | 2833.12 | 2838.13 | 64.25 | 182290.23 | 2837.25 2014-04-02 00:51:00 | 2839.71 | 2839.98 | 2832.10 | 2839.77 | 151.50 | 429895.91 | 2837.60 2014-04-02 00:52:00 | 2833.07 | 2840.02 | 2832.53 | 2840.00 | 147.80 | 419572.95 | 2838.79 2014-04-02 00:53:00 | 2839.49 | 2840.16 | 2834.07 | 2834.07 | 78.70 | 223473.25 | 2839.70 2014-04-02 00:54:00 | 2834.11 | 2840.00 | 2834.11 | 2838.00 | 73.85 | 209526.58 | 2837.15 2014-04-02 00:55:00 | 2837.16 | 2839.90 | 2832.58 | 2839.90 | 148.54 | 421252.71 | 2835.94 2014-04-02 00:56:00 | 2839.88 | 2839.90 | 2836.59 | 2837.00 | 139.59 | 396144.47 | 2838.02 2014-04-02 00:57:00 | 2835.53 | 2839.18 | 2835.24 | 2838.99 | 80.70 | 228990.02 | 2837.58 2014-04-02 00:58:00 | 2838.99 | 2839.80 | 2837.56 | 2839.78 | 88.65 | 251675.58 | 2838.98 2014-04-02 00:59:00 | 2839.80 | 2839.81 | 2837.36 | 2837.99 | 43.77 | 124232.88 | 2838.44 2014-04-02 01:00:00 | 2839.88 | 2839.88 | 2837.70 | 2837.90 | 108.55 | 308175.35 | 2838.94 2014-04-02 01:01:00 | 2837.50 | 2839.97 | 2837.10 | 2838.09 | 113.75 | 322902.34 | 2838.63 2014-04-02 01:02:00 | 2839.95 | 2839.95 | 2836.13 | 2837.18 | 101.07 | 286812.94 | 2837.88 2014-04-02 01:03:00 | 2838.66 | 2838.68 | 2837.08 | 2838.52 | 77.60 | 220213.11 | 2837.83 2014-04-02 01:04:00 | 2839.12 | 2840.00 | 2838.46 | 2840.00 | 91.12 | 258726.81 | 2839.41 2014-04-02 01:05:00 | 2840.00 | 2844.00 | 2840.00 | 2842.36 | 118.74 | 337453.86 | 2841.91 2014-04-02 01:06:00 | 2843.51 | 2844.00 | 2841.96 | 2843.97 | 160.78 | 457100.07 | 2842.95 2014-04-02 01:07:00 | 2843.28 | 2844.33 | 2842.11 | 2843.86 | 117.51 | 334128.87 | 2843.53 2014-04-02 01:08:00 | 2844.32 | 2846.47 | 2843.04 | 2846.40 | 106.62 | 303352.80 | 2845.15 2014-04-02 01:09:00 | 2845.64 | 2848.40 | 2844.54 | 2848.40 | 135.42 | 385427.98 | 2846.08 2014-04-02 01:10:00 | 2848.94 | 2852.00 | 2848.54 | 2852.00 | 126.48 | 360414.67 | 2849.56 2014-04-02 01:11:00 | 2852.00 | 2852.37 | 2841.80 | 2850.15 | 116.54 | 332237.55 | 2850.85 2014-04-02 01:12:00 | 2849.70 | 2852.94 | 2847.11 | 2849.11 | 110.14 | 313964.16 | 2850.70 2014-04-02 01:13:00 | 2850.19 | 2852.88 | 2849.20 | 2851.73 | 108.84 | 310346.75 | 2851.35 2014-04-02 01:14:00 | 2851.66 | 2852.78 | 2851.54 | 2852.00 | 51.69 | 147427.85 | 2852.21 2014-04-02 01:15:00 | 2851.98 | 2853.64 | 2851.98 | 2853.14 | 37.20 | 106107.56 | 2852.51 2014-04-02 01:16:00 | 2852.19 | 2854.00 | 2851.98 | 2853.82 | 142.09 | 405361.83 | 2852.93 2014-04-02 01:17:00 | 2853.82 | 2856.96 | 2853.82 | 2856.96 | 149.52 | 426935.98 | 2855.30 2014-04-02 01:18:00 | 2857.00 | 2858.10 | 2854.29 | 2858.10 | 116.68 | 333205.62 | 2855.84 2014-04-02 01:19:00 | 2858.08 | 2858.50 | 2852.40 | 2857.89 | 116.74 | 333387.97 | 2855.86 2014-04-02 01:20:00 | 2858.66 | 2858.86 | 2854.17 | 2856.91 | 180.66 | 516109.69 | 2856.77 2014-04-02 01:21:00 | 2856.33 | 2861.61 | 2855.05 | 2860.03 | 128.83 | 368246.21 | 2858.48 2014-04-02 01:22:00 | 2860.02 | 2865.00 | 2860.00 | 2863.02 | 204.65 | 585743.37 | 2862.14 2014-04-02 01:23:00 | 2864.00 | 2866.26 | 2863.00 | 2864.00 | 106.82 | 306008.23 | 2864.84 2014-04-02 01:24:00 | 2865.66 | 2865.90 | 2863.02 | 2865.90 | 140.81 | 403296.16 | 2864.18 2014-04-02 01:25:00 | 2865.15 | 2866.53 | 2863.00 | 2863.00 | 61.05 | 174863.57 | 2864.46 2014-04-02 01:26:00 | 2863.00 | 2863.00 | 2859.10 | 2861.25 | 96.99 | 277466.47 | 2860.66 2014-04-02 01:27:00 | 2860.39 | 2861.98 | 2859.10 | 2859.20 | 102.26 | 292488.93 | 2860.30 2014-04-02 01:28:00 | 2858.82 | 2861.20 | 2857.03 | 2860.58 | 128.41 | 367124.66 | 2858.94 2014-04-02 01:29:00 | 2859.37 | 2861.44 | 2857.07 | 2859.52 | 109.72 | 313809.79 | 2860.17 2014-04-02 01:30:00 | 2860.18 | 2866.16 | 2859.50 | 2865.69 | 141.98 | 406622.49 | 2863.96 2014-04-02 01:31:00 | 2865.57 | 2869.79 | 2864.00 | 2864.14 | 130.58 | 374208.62 | 2865.72 2014-04-02 01:32:00 | 2865.10 | 2875.00 | 2865.10 | 2870.87 | 92.53 | 265514.82 | 2869.65 2014-04-02 01:33:00 | 2873.41 | 2878.00 | 2870.80 | 2873.32 | 107.87 | 310036.61 | 2874.28 2014-04-02 01:34:00 | 2874.05 | 2875.92 | 2870.52 | 2871.10 | 139.06 | 399502.35 | 2872.86 2014-04-02 01:35:00 | 2871.18 | 2874.98 | 2865.00 | 2873.84 | 206.56 | 593125.51 | 2871.46 2014-04-02 01:36:00 | 2874.96 | 2883.00 | 2866.10 | 2880.00 | 272.91 | 785073.03 | 2876.72 2014-04-02 01:37:00 | 2880.00 | 2882.40 | 2872.00 | 2878.11 | 198.51 | 571178.46 | 2877.36 2014-04-02 01:38:00 | 2875.47 | 2878.08 | 2873.00 | 2873.94 | 120.28 | 345747.65 | 2874.62 2014-04-02 01:39:00 | 2873.36 | 2874.74 | 2872.93 | 2872.93 | 64.98 | 186744.35 | 2873.70 2014-04-02 01:40:00 | 2872.91 | 2883.02 | 2872.00 | 2877.80 | 178.87 | 514763.02 | 2877.83 2014-04-02 01:41:00 | 2877.80 | 2881.00 | 2873.00 | 2873.45 | 208.20 | 599071.82 | 2877.34 2014-04-02 01:42:00 | 2878.72 | 2880.00 | 2874.33 | 2878.17 | 145.57 | 418934.70 | 2877.87 2014-04-02 01:43:00 | 2878.14 | 2879.84 | 2875.69 | 2875.69 | 110.07 | 316754.86 | 2877.76 2014-04-02 01:44:00 | 2875.63 | 2877.92 | 2874.40 | 2875.00 | 149.10 | 428803.40 | 2875.89 2014-04-02 01:45:00 | 2874.80 | 2874.80 | 2872.00 | 2872.83 | 100.78 | 289626.76 | 2873.74 2014-04-02 01:46:00 | 2874.05 | 2875.12 | 2872.03 | 2875.12 | 123.82 | 355799.79 | 2873.43 2014-04-02 01:47:00 | 2875.73 | 2876.82 | 2871.00 | 2873.33 | 157.45 | 452596.55 | 2874.47 2014-04-02 01:48:00 | 2871.53 | 2873.71 | 2864.70 | 2870.00 | 163.13 | 468214.63 | 2870.26 2014-04-02 01:49:00 | 2870.00 | 2870.00 | 2866.47 | 2869.59 | 62.21 | 178363.15 | 2867.16 2014-04-02 01:50:00 | 2869.00 | 2869.00 | 2866.00 | 2866.36 | 161.31 | 462491.86 | 2867.03 2014-04-02 01:51:00 | 2866.05 | 2868.35 | 2866.01 | 2868.11 | 46.39 | 133036.16 | 2867.53 2014-04-02 01:52:00 | 2867.59 | 2874.93 | 2867.00 | 2872.47 | 104.52 | 299964.28 | 2869.87 2014-04-02 01:53:00 | 2871.67 | 2874.35 | 2869.72 | 2871.97 | 145.34 | 417368.06 | 2871.69 2014-04-02 01:54:00 | 2872.63 | 2875.29 | 2872.00 | 2875.25 | 199.66 | 573792.39 | 2873.79 2014-04-02 01:55:00 | 2874.60 | 2875.27 | 2872.55 | 2874.80 | 86.26 | 247892.85 | 2873.92 2014-04-02 01:56:00 | 2874.77 | 2877.00 | 2874.63 | 2877.00 | 101.73 | 292552.16 | 2875.74 2014-04-02 01:57:00 | 2877.36 | 2885.00 | 2877.00 | 2885.00 | 92.91 | 267572.81 | 2879.88 2014-04-02 01:58:00 | 2880.21 | 2888.55 | 2880.18 | 2885.25 | 207.04 | 597299.28 | 2884.97 2014-04-02 01:59:00 | 2884.14 | 2886.62 | 2880.05 | 2880.05 | 105.14 | 303094.82 | 2882.75 2014-04-02 02:00:00 | 2880.00 | 2883.93 | 2874.63 | 2880.78 | 247.47 | 712475.47 | 2878.99 2014-04-02 02:01:00 | 2883.31 | 2885.00 | 2879.00 | 2883.69 | 252.42 | 727785.25 | 2883.29 2014-04-02 02:02:00 | 2883.78 | 2884.90 | 2879.19 | 2879.87 | 182.13 | 524863.81 | 2881.84 2014-04-02 02:03:00 | 2879.85 | 2883.00 | 2878.02 | 2879.40 | 60.28 | 173686.95 | 2881.24 2014-04-02 02:04:00 | 2880.39 | 2882.12 | 2872.00 | 2872.37 | 286.00 | 822712.75 | 2876.61 2014-04-02 02:05:00 | 2876.10 | 2877.38 | 2872.19 | 2875.28 | 201.79 | 579916.74 | 2873.88 2014-04-02 02:06:00 | 2876.65 | 2877.25 | 2872.12 | 2872.83 | 296.67 | 852641.89 | 2874.03 2014-04-02 02:07:00 | 2872.48 | 2875.00 | 2872.45 | 2874.07 | 299.78 | 861550.37 | 2873.94 2014-04-02 02:08:00 | 2874.54 | 2874.93 | 2871.27 | 2874.00 | 184.34 | 529652.89 | 2873.29 2014-04-02 02:09:00 | 2874.00 | 2874.08 | 2872.17 | 2874.00 | 66.82 | 191998.57 | 2873.54 2014-04-02 02:10:00 | 2873.80 | 2875.00 | 2872.26 | 2874.01 | 158.23 | 454727.11 | 2873.89 2014-04-02 02:11:00 | 2874.92 | 2875.00 | 2871.01 | 2873.57 | 114.84 | 330000.64 | 2873.69 2014-04-02 02:12:00 | 2873.54 | 2873.94 | 2871.30 | 2873.55 | 175.58 | 504419.41 | 2872.96 2014-04-02 02:13:00 | 2873.82 | 2876.91 | 2872.72 | 2876.03 | 258.76 | 743781.79 | 2874.40 2014-04-02 02:14:00 | 2875.94 | 2877.00 | 2871.00 | 2871.12 | 241.21 | 693669.70 | 2875.84 2014-04-02 02:15:00 | 2872.67 | 2876.23 | 2871.24 | 2874.93 | 242.40 | 696598.60 | 2873.71 2014-04-02 02:16:00 | 2874.55 | 2880.00 | 2872.46 | 2875.53 | 226.59 | 651707.54 | 2876.19 2014-04-02 02:17:00 | 2879.98 | 2880.00 | 2875.55 | 2879.37 | 266.02 | 765542.19 | 2877.78 2014-04-02 02:18:00 | 2877.55 | 2880.00 | 2876.02 | 2879.68 | 224.38 | 645797.16 | 2878.15 2014-04-02 02:19:00 | 2880.00 | 2880.00 | 2876.60 | 2876.60 | 239.31 | 688842.54 | 2878.49 2014-04-02 02:20:00 | 2875.16 | 2879.53 | 2874.85 | 2877.59 | 94.33 | 271380.64 | 2876.87 2014-04-02 02:21:00 | 2878.90 | 2878.90 | 2876.00 | 2876.83 | 208.58 | 600071.03 | 2876.92 2014-04-02 02:22:00 | 2876.80 | 2879.68 | 2876.00 | 2876.24 | 248.47 | 714974.94 | 2877.53 2014-04-02 02:23:00 | 2878.05 | 2878.63 | 2875.98 | 2878.49 | 292.56 | 841698.20 | 2876.98 2014-04-02 02:24:00 | 2877.00 | 2879.10 | 2875.11 | 2876.00 | 236.06 | 679091.69 | 2876.82 2014-04-02 02:25:00 | 2878.19 | 2878.19 | 2875.90 | 2875.90 | 115.50 | 332282.13 | 2876.90 2014-04-02 02:26:00 | 2875.32 | 2876.74 | 2874.00 | 2876.06 | 91.67 | 263582.79 | 2875.47 2014-04-02 02:27:00 | 2875.32 | 2876.71 | 2874.00 | 2875.59 | 194.57 | 559440.47 | 2875.34 2014-04-02 02:28:00 | 2876.04 | 2876.32 | 2875.13 | 2875.96 | 254.30 | 731301.65 | 2875.78 2014-04-02 02:29:00 | 2875.52 | 2876.33 | 2875.01 | 2875.01 | 69.18 | 198961.16 | 2875.83 2014-04-02 02:30:00 | 2875.01 | 2875.72 | 2875.01 | 2875.72 | 5.85 | 16806.52 | 2875.37 2014-04-02 02:31:00 | 2875.70 | 2876.43 | 2875.70 | 2876.00 | 16.98 | 48838.53 | 2875.90 2014-04-02 02:32:00 | 2876.00 | 2876.45 | 2874.00 | 2874.94 | 40.36 | 116049.63 | 2875.65 2014-04-02 02:33:00 | 2874.00 | 2874.86 | 2874.00 | 2874.02 | 24.46 | 70307.44 | 2874.03 2014-04-02 02:34:00 | 2873.07 | 2873.45 | 2870.00 | 2870.06 | 171.35 | 492052.23 | 2871.60 2014-04-02 02:35:00 | 2870.03 | 2874.42 | 2868.78 | 2869.20 | 30.54 | 87642.97 | 2869.59 2014-04-02 02:36:00 | 2868.44 | 2872.68 | 2866.39 | 2871.20 | 158.72 | 455457.22 | 2869.58 2014-04-02 02:37:00 | 2871.32 | 2872.73 | 2868.96 | 2870.00 | 184.84 | 530551.31 | 2870.36 2014-04-02 02:38:00 | 2869.91 | 2873.33 | 2869.03 | 2870.86 | 142.31 | 408630.92 | 2871.33 2014-04-02 02:39:00 | 2870.07 | 2870.67 | 2866.30 | 2869.00 | 162.57 | 466506.20 | 2869.57 2014-04-02 02:40:00 | 2868.96 | 2868.96 | 2865.00 | 2865.19 | 180.41 | 517280.64 | 2867.28 2014-04-02 02:41:00 | 2866.65 | 2868.76 | 2865.00 | 2866.25 | 170.68 | 489220.00 | 2866.38 2014-04-02 02:42:00 | 2865.70 | 2868.60 | 2865.40 | 2868.00 | 42.99 | 123236.75 | 2866.90 2014-04-02 02:43:00 | 2868.37 | 2871.03 | 2868.32 | 2870.08 | 38.95 | 111766.08 | 2869.77 2014-04-02 02:44:00 | 2869.38 | 2870.12 | 2869.19 | 2870.00 | 63.75 | 182950.64 | 2869.86 2014-04-02 02:45:00 | 2869.66 | 2870.00 | 2867.03 | 2868.73 | 225.10 | 645743.03 | 2868.69 2014-04-02 02:46:00 | 2869.90 | 2870.00 | 2866.98 | 2867.38 | 197.10 | 565435.83 | 2868.76 2014-04-02 02:47:00 | 2868.69 | 2869.94 | 2866.00 | 2867.09 | 194.50 | 557845.37 | 2868.04 2014-04-02 02:48:00 | 2868.95 | 2869.50 | 2867.27 | 2869.17 | 237.52 | 681356.29 | 2868.66 2014-04-02 02:49:00 | 2868.77 | 2869.28 | 2868.01 | 2868.28 | 110.72 | 317593.19 | 2868.57 2014-04-02 02:50:00 | 2868.75 | 2869.98 | 2866.21 | 2866.92 | 115.75 | 331967.28 | 2867.97 2014-04-02 02:51:00 | 2866.99 | 2867.35 | 2865.00 | 2866.61 | 245.61 | 703981.58 | 2866.30 2014-04-02 02:52:00 | 2866.45 | 2866.74 | 2865.14 | 2866.74 | 220.71 | 632510.78 | 2865.81 2014-04-02 02:53:00 | 2866.62 | 2866.62 | 2863.08 | 2864.35 | 165.40 | 473898.05 | 2865.22 2014-04-02 02:54:00 | 2863.23 | 2869.75 | 2863.23 | 2866.18 | 214.93 | 615881.50 | 2865.44 2014-04-02 02:55:00 | 2867.60 | 2868.67 | 2863.67 | 2864.51 | 166.56 | 477360.67 | 2865.96 2014-04-02 02:56:00 | 2864.49 | 2869.99 | 2863.19 | 2866.10 | 204.49 | 586182.89 | 2866.57 2014-04-02 02:57:00 | 2864.08 | 2869.16 | 2863.50 | 2866.18 | 197.85 | 567194.82 | 2866.78 2014-04-02 02:58:00 | 2866.08 | 2869.98 | 2866.08 | 2868.59 | 213.35 | 612053.73 | 2868.76 2014-04-02 02:59:00 | 2869.38 | 2869.95 | 2868.00 | 2868.55 | 246.23 | 706452.83 | 2869.12 2014-04-02 03:00:00 | 2869.53 | 2869.78 | 2868.00 | 2869.02 | 175.49 | 503499.33 | 2869.06 2014-04-02 03:01:00 | 2868.96 | 2870.00 | 2868.56 | 2869.99 | 198.50 | 569557.95 | 2869.35 2014-04-02 03:02:00 | 2869.98 | 2870.00 | 2868.24 | 2868.50 | 184.70 | 529965.25 | 2869.30 2014-04-02 03:03:00 | 2868.50 | 2869.98 | 2868.50 | 2869.46 | 96.39 | 276568.26 | 2869.20 2014-04-02 03:04:00 | 2869.44 | 2871.34 | 2869.44 | 2870.54 | 79.21 | 227356.43 | 2870.30 2014-04-02 03:05:00 | 2870.46 | 2872.12 | 2870.25 | 2870.92 | 220.70 | 633664.11 | 2871.16 2014-04-02 03:06:00 | 2871.89 | 2872.15 | 2870.31 | 2871.60 | 93.35 | 268057.79 | 2871.47 2014-04-02 03:07:00 | 2871.49 | 2872.12 | 2870.94 | 2870.94 | 30.08 | 86383.85 | 2871.52 2014-04-02 03:08:00 | 2871.26 | 2872.72 | 2871.00 | 2872.01 | 49.26 | 141463.20 | 2871.94 2014-04-02 03:09:00 | 2872.60 | 2872.70 | 2868.81 | 2871.83 | 248.21 | 712533.87 | 2870.65 2014-04-02 03:10:00 | 2871.85 | 2872.00 | 2869.27 | 2871.39 | 167.45 | 480671.72 | 2870.47 2014-04-02 03:11:00 | 2871.71 | 2872.56 | 2870.47 | 2871.84 | 182.14 | 523050.12 | 2871.66 2014-04-02 03:12:00 | 2870.34 | 2872.00 | 2870.10 | 2872.00 | 173.69 | 498626.40 | 2870.82 2014-04-02 03:13:00 | 2872.00 | 2872.00 | 2870.79 | 2871.91 | 101.92 | 292644.04 | 2871.31 2014-04-02 03:14:00 | 2871.22 | 2872.00 | 2871.00 | 2871.98 | 18.26 | 52436.87 | 2871.36 2014-04-02 03:15:00 | 2871.98 | 2882.00 | 2871.95 | 2877.56 | 122.42 | 351953.46 | 2874.92 2014-04-02 03:16:00 | 2878.55 | 2879.02 | 2875.37 | 2878.00 | 162.91 | 468678.06 | 2876.95 2014-04-02 03:17:00 | 2879.88 | 2879.88 | 2875.22 | 2878.92 | 81.99 | 235932.50 | 2877.61 2014-04-02 03:18:00 | 2877.51 | 2882.78 | 2876.28 | 2878.81 | 226.56 | 652227.14 | 2878.84 2014-04-02 03:19:00 | 2879.84 | 2883.00 | 2878.02 | 2882.69 | 146.25 | 421305.92 | 2880.67 2014-04-02 03:20:00 | 2882.98 | 2884.66 | 2879.00 | 2880.50 | 245.71 | 708019.33 | 2881.49 2014-04-02 03:21:00 | 2880.54 | 2882.48 | 2879.00 | 2880.17 | 167.39 | 482124.10 | 2880.31 2014-04-02 03:22:00 | 2880.01 | 2882.82 | 2879.00 | 2879.50 | 125.16 | 360560.71 | 2880.71 2014-04-02 03:23:00 | 2879.84 | 2880.97 | 2879.84 | 2879.99 | 36.62 | 105467.59 | 2880.37 2014-04-02 03:24:00 | 2879.99 | 2880.00 | 2878.00 | 2878.96 | 37.45 | 107821.96 | 2878.78 2014-04-02 03:25:00 | 2878.02 | 2880.00 | 2877.11 | 2879.08 | 190.51 | 548390.86 | 2878.62 2014-04-02 03:26:00 | 2879.86 | 2879.86 | 2878.05 | 2878.44 | 42.91 | 123543.37 | 2879.19 2014-04-02 03:27:00 | 2878.47 | 2879.02 | 2877.01 | 2877.01 | 24.44 | 70334.50 | 2878.08 2014-04-02 03:28:00 | 2877.01 | 2877.01 | 2875.10 | 2875.15 | 12.72 | 36584.66 | 2876.38 2014-04-02 03:29:00 | 2875.10 | 2875.10 | 2875.10 | 2875.10 | 0.56 | 1610.06 | 2875.10 2014-04-02 03:30:00 | 2875.62 | 2878.23 | 2875.62 | 2877.92 | 75.21 | 216380.82 | 2876.87 2014-04-02 03:31:00 | 2877.97 | 2879.00 | 2875.23 | 2875.45 | 79.10 | 227562.84 | 2876.94 2014-04-02 03:32:00 | 2875.35 | 2878.75 | 2875.10 | 2877.92 | 217.24 | 624943.06 | 2876.79 2014-04-02 03:33:00 | 2877.63 | 2878.77 | 2875.11 | 2876.33 | 206.18 | 593085.63 | 2876.61 2014-04-02 03:34:00 | 2875.44 | 2876.61 | 2875.12 | 2875.46 | 250.55 | 720575.54 | 2875.94 2014-04-02 03:35:00 | 2875.48 | 2878.66 | 2875.48 | 2877.56 | 122.16 | 351535.44 | 2877.76 2014-04-02 03:36:00 | 2877.27 | 2878.65 | 2877.27 | 2878.32 | 64.72 | 186253.17 | 2877.74 2014-04-02 03:37:00 | 2877.22 | 2878.07 | 2877.22 | 2878.05 | 11.95 | 34397.84 | 2878.00 2014-04-02 03:38:00 | 2877.28 | 2878.88 | 2877.28 | 2878.08 | 73.59 | 211808.05 | 2878.10 2014-04-02 03:39:00 | 2878.60 | 2879.00 | 2877.28 | 2877.28 | 24.70 | 71099.65 | 2878.53 2014-04-02 03:40:00 | 2877.77 | 2878.41 | 2877.28 | 2878.41 | 34.93 | 100520.49 | 2877.93 2014-04-02 03:41:00 | 2878.29 | 2878.38 | 2877.00 | 2878.00 | 95.28 | 274180.20 | 2877.75 2014-04-02 03:42:00 | 2878.00 | 2878.00 | 2874.25 | 2874.98 | 242.53 | 697536.77 | 2876.07 2014-04-02 03:43:00 | 2874.98 | 2877.00 | 2874.12 | 2874.77 | 125.71 | 361473.24 | 2875.54 2014-04-02 03:44:00 | 2874.44 | 2876.14 | 2873.93 | 2875.75 | 190.98 | 549063.15 | 2874.95 2014-04-02 03:45:00 | 2874.86 | 2876.79 | 2872.13 | 2876.37 | 175.66 | 504931.91 | 2874.55 2014-04-02 03:46:00 | 2874.93 | 2876.52 | 2871.67 | 2872.64 | 196.93 | 565955.86 | 2873.88 2014-04-02 03:47:00 | 2874.70 | 2876.98 | 2872.70 | 2876.10 | 247.26 | 710768.90 | 2874.60 2014-04-02 03:48:00 | 2876.85 | 2876.97 | 2874.00 | 2874.00 | 88.41 | 254224.86 | 2875.55 2014-04-02 03:49:00 | 2874.62 | 2876.86 | 2872.65 | 2876.74 | 155.05 | 445649.35 | 2874.29 2014-04-02 03:50:00 | 2875.98 | 2877.00 | 2875.00 | 2875.00 | 127.66 | 367153.59 | 2876.12 2014-04-02 03:51:00 | 2875.49 | 2876.84 | 2875.49 | 2876.10 | 69.03 | 198524.36 | 2876.04 2014-04-02 03:52:00 | 2876.16 | 2876.16 | 2875.02 | 2875.98 | 37.45 | 107698.59 | 2875.64 2014-04-02 03:53:00 | 2875.81 | 2875.81 | 2875.81 | 2875.81 | 0.01 | 28.76 | 2875.81 2014-04-02 03:54:00 | 2875.88 | 2875.88 | 2873.21 | 2873.90 | 109.68 | 315229.02 | 2874.11 2014-04-02 03:55:00 | 2873.38 | 2876.12 | 2872.20 | 2874.75 | 248.74 | 714878.18 | 2874.02 2014-04-02 03:56:00 | 2875.83 | 2875.85 | 2871.00 | 2872.22 | 256.59 | 737458.46 | 2874.03 2014-04-02 03:57:00 | 2872.81 | 2875.20 | 2871.17 | 2872.93 | 161.94 | 465264.92 | 2873.12 2014-04-02 03:58:00 | 2871.90 | 2875.16 | 2871.22 | 2874.00 | 187.99 | 539990.24 | 2872.47 2014-04-02 03:59:00 | 2872.93 | 2875.04 | 2870.00 | 2873.53 | 166.21 | 477494.52 | 2872.89 2014-04-02 04:00:00 | 2872.77 | 2874.08 | 2870.00 | 2871.08 | 180.15 | 517471.56 | 2872.38 2014-04-02 04:01:00 | 2870.18 | 2871.85 | 2869.84 | 2870.80 | 148.37 | 425930.65 | 2870.77 2014-04-02 04:02:00 | 2871.45 | 2871.45 | 2869.09 | 2869.09 | 15.25 | 43751.08 | 2869.86 2014-04-02 04:03:00 | 2868.76 | 2871.63 | 2868.67 | 2871.58 | 78.57 | 225531.89 | 2870.46 2014-04-02 04:04:00 | 2870.53 | 2871.85 | 2868.79 | 2870.37 | 87.07 | 249931.37 | 2870.63 2014-04-02 04:05:00 | 2871.68 | 2871.99 | 2869.16 | 2870.23 | 112.12 | 321862.68 | 2870.80 2014-04-02 04:06:00 | 2870.23 | 2871.96 | 2870.23 | 2871.28 | 8.38 | 24061.91 | 2871.01 2014-04-02 04:07:00 | 2872.00 | 2872.00 | 2870.05 | 2870.30 | 24.06 | 69062.06 | 2871.01 2014-04-02 04:08:00 | 2870.19 | 2871.06 | 2870.00 | 2870.13 | 44.99 | 129120.06 | 2870.10 2014-04-02 04:09:00 | 2870.94 | 2872.00 | 2870.94 | 2872.00 | 21.41 | 61475.05 | 2871.32 2014-04-02 04:10:00 | 2872.00 | 2872.04 | 2870.04 | 2870.72 | 33.62 | 96518.61 | 2870.95 2014-04-02 04:11:00 | 2870.71 | 2870.77 | 2869.00 | 2870.00 | 126.96 | 364386.41 | 2870.09 2014-04-02 04:12:00 | 2870.02 | 2870.02 | 2868.88 | 2868.88 | 2.09 | 5998.25 | 2869.97 2014-04-02 04:13:00 | 2868.25 | 2868.25 | 2866.00 | 2866.00 | 66.56 | 190836.17 | 2867.04 2014-04-02 04:14:00 | 2865.33 | 2867.96 | 2864.00 | 2866.65 | 79.93 | 229095.31 | 2866.27 2014-04-02 04:15:00 | 2865.45 | 2869.88 | 2864.65 | 2866.12 | 117.35 | 336337.17 | 2866.01 2014-04-02 04:16:00 | 2865.81 | 2865.82 | 2863.68 | 2865.43 | 82.71 | 236941.18 | 2864.69 2014-04-02 04:17:00 | 2864.22 | 2869.99 | 2860.00 | 2862.02 | 193.14 | 552901.80 | 2862.64 2014-04-02 04:18:00 | 2861.64 | 2863.16 | 2861.00 | 2862.60 | 173.77 | 497354.82 | 2862.19 2014-04-02 04:19:00 | 2861.20 | 2862.64 | 2855.72 | 2862.64 | 61.70 | 176464.26 | 2859.94 2014-04-02 04:20:00 | 2861.23 | 2861.48 | 2857.01 | 2858.78 | 90.65 | 259154.39 | 2858.81 2014-04-02 04:21:00 | 2858.80 | 2860.00 | 2857.23 | 2860.00 | 47.36 | 135377.23 | 2858.35 2014-04-02 04:22:00 | 2859.08 | 2860.10 | 2858.22 | 2860.10 | 104.45 | 298662.21 | 2859.43 2014-04-02 04:23:00 | 2860.10 | 2862.00 | 2856.00 | 2862.00 | 35.07 | 100322.61 | 2860.39 2014-04-02 04:24:00 | 2861.79 | 2864.95 | 2860.74 | 2861.24 | 116.99 | 334794.09 | 2861.81 2014-04-02 04:25:00 | 2861.22 | 2864.40 | 2861.20 | 2862.06 | 43.76 | 125283.23 | 2862.70 2014-04-02 04:26:00 | 2861.60 | 2865.00 | 2860.31 | 2864.20 | 37.56 | 107495.61 | 2861.89 2014-04-02 04:27:00 | 2862.68 | 2864.59 | 2860.72 | 2864.04 | 106.02 | 303518.97 | 2862.77 2014-04-02 04:28:00 | 2865.00 | 2866.22 | 2862.77 | 2863.45 | 56.92 | 163055.93 | 2864.60 2014-04-02 04:29:00 | 2863.38 | 2865.96 | 2861.28 | 2861.88 | 99.75 | 285653.52 | 2863.64 2014-04-02 04:30:00 | 2861.27 | 2863.74 | 2861.27 | 2861.47 | 46.22 | 132283.41 | 2862.16 2014-04-02 04:31:00 | 2862.59 | 2864.99 | 2862.59 | 2862.74 | 147.72 | 422976.25 | 2863.40 2014-04-02 04:32:00 | 2863.56 | 2864.68 | 2863.00 | 2863.69 | 27.77 | 79505.23 | 2863.51 2014-04-02 04:33:00 | 2863.10 | 2863.10 | 2861.00 | 2861.00 | 77.01 | 220414.38 | 2862.04 2014-04-02 04:34:00 | 2861.99 | 2864.90 | 2861.00 | 2862.12 | 28.23 | 80791.60 | 2862.21 2014-04-02 04:35:00 | 2862.14 | 2862.20 | 2861.81 | 2862.20 | 15.48 | 44290.66 | 2862.08 2014-04-02 04:36:00 | 2862.20 | 2863.70 | 2860.01 | 2860.04 | 54.82 | 156903.80 | 2862.06 2014-04-02 04:37:00 | 2860.01 | 2862.98 | 2857.11 | 2857.11 | 58.26 | 166596.41 | 2859.48 2014-04-02 04:38:00 | 2857.74 | 2858.18 | 2856.01 | 2856.29 | 59.31 | 169470.29 | 2857.56 2014-04-02 04:39:00 | 2856.35 | 2857.80 | 2850.20 | 2855.00 | 124.09 | 354137.50 | 2853.90 2014-04-02 04:40:00 | 2854.73 | 2855.00 | 2851.00 | 2852.15 | 120.80 | 344700.40 | 2853.50 2014-04-02 04:41:00 | 2852.59 | 2854.99 | 2851.49 | 2854.81 | 46.17 | 131717.64 | 2853.07 2014-04-02 04:42:00 | 2854.92 | 2858.18 | 2854.92 | 2857.00 | 78.97 | 225586.89 | 2856.69 2014-04-02 04:43:00 | 2856.92 | 2858.00 | 2854.94 | 2858.00 | 110.73 | 316327.90 | 2856.72 2014-04-02 04:44:00 | 2857.20 | 2859.00 | 2856.02 | 2856.50 | 77.73 | 222131.55 | 2857.59 2014-04-02 04:45:00 | 2856.10 | 2860.00 | 2854.92 | 2855.08 | 74.25 | 212085.68 | 2856.45 2014-04-02 04:46:00 | 2858.63 | 2858.94 | 2853.83 | 2855.26 | 87.03 | 248530.07 | 2855.85 2014-04-02 04:47:00 | 2854.38 | 2858.00 | 2852.18 | 2857.99 | 74.44 | 212545.59 | 2855.38 2014-04-02 04:48:00 | 2856.16 | 2858.00 | 2855.21 | 2857.52 | 130.18 | 371924.03 | 2856.95 2014-04-02 04:49:00 | 2858.00 | 2860.99 | 2856.57 | 2859.34 | 77.10 | 220418.43 | 2858.72 2014-04-02 04:50:00 | 2861.00 | 2865.00 | 2858.85 | 2862.27 | 94.25 | 269676.60 | 2861.26 2014-04-02 04:51:00 | 2861.06 | 2863.00 | 2861.06 | 2861.78 | 83.80 | 239838.04 | 2861.93 2014-04-02 04:52:00 | 2861.50 | 2862.50 | 2861.18 | 2862.41 | 48.86 | 139830.91 | 2861.63 2014-04-02 04:53:00 | 2861.40 | 2861.67 | 2856.00 | 2860.00 | 83.46 | 238630.55 | 2859.39 2014-04-02 04:54:00 | 2859.90 | 2859.90 | 2858.00 | 2858.00 | 77.39 | 221242.80 | 2858.88 2014-04-02 04:55:00 | 2857.06 | 2857.33 | 2853.22 | 2854.99 | 66.14 | 188819.61 | 2854.67 2014-04-02 04:56:00 | 2855.33 | 2857.69 | 2854.56 | 2855.31 | 66.11 | 188791.40 | 2855.80 2014-04-02 04:57:00 | 2855.62 | 2856.36 | 2854.86 | 2855.98 | 34.98 | 99904.19 | 2855.71 2014-04-02 04:58:00 | 2855.90 | 2858.72 | 2855.90 | 2857.97 | 39.54 | 113011.07 | 2858.00 2014-04-02 04:59:00 | 2857.87 | 2861.98 | 2857.69 | 2860.43 | 77.06 | 220442.73 | 2860.55 2014-04-02 05:00:00 | 2860.39 | 2860.39 | 2857.24 | 2859.44 | 93.59 | 267563.96 | 2858.80 2014-04-02 05:01:00 | 2858.75 | 2862.00 | 2858.60 | 2858.64 | 109.64 | 313490.07 | 2859.40 2014-04-02 05:02:00 | 2858.43 | 2859.89 | 2857.60 | 2859.22 | 80.46 | 230065.31 | 2859.41 2014-04-02 05:03:00 | 2859.07 | 2861.50 | 2858.85 | 2860.08 | 83.46 | 238720.16 | 2860.23 2014-04-02 05:04:00 | 2860.96 | 2862.50 | 2860.20 | 2861.39 | 49.85 | 142643.04 | 2861.50 2014-04-02 05:05:00 | 2860.28 | 2862.15 | 2860.08 | 2860.75 | 106.47 | 304574.93 | 2860.74 2014-04-02 05:06:00 | 2860.98 | 2862.34 | 2860.70 | 2861.75 | 114.57 | 327856.43 | 2861.53 2014-04-02 05:07:00 | 2861.00 | 2863.00 | 2860.89 | 2862.00 | 39.84 | 114017.90 | 2862.04 2014-04-02 05:08:00 | 2862.10 | 2863.98 | 2862.02 | 2862.90 | 43.60 | 124825.18 | 2863.16 2014-04-02 05:09:00 | 2863.11 | 2863.79 | 2861.20 | 2861.67 | 43.52 | 124610.23 | 2863.02 2014-04-02 05:10:00 | 2861.55 | 2863.97 | 2861.24 | 2863.00 | 56.00 | 160296.23 | 2862.43 2014-04-02 05:11:00 | 2863.00 | 2863.99 | 2862.86 | 2863.70 | 80.62 | 230846.09 | 2863.42 2014-04-02 05:12:00 | 2864.00 | 2864.00 | 2861.49 | 2862.18 | 101.44 | 290388.71 | 2862.58 2014-04-02 05:13:00 | 2862.08 | 2863.00 | 2860.30 | 2861.04 | 102.56 | 293506.25 | 2861.86 2014-04-02 05:14:00 | 2861.88 | 2863.00 | 2860.35 | 2861.27 | 86.34 | 247081.72 | 2861.60 2014-04-02 05:15:00 | 2861.62 | 2862.51 | 2861.26 | 2861.36 | 45.08 | 129006.85 | 2861.73 2014-04-02 05:16:00 | 2862.10 | 2862.78 | 2854.05 | 2860.06 | 41.41 | 118370.25 | 2858.49 2014-04-02 05:17:00 | 2860.91 | 2862.80 | 2855.88 | 2859.32 | 130.65 | 373422.47 | 2858.19 2014-04-02 05:18:00 | 2861.32 | 2861.60 | 2857.49 | 2859.40 | 96.91 | 277194.85 | 2860.39 2014-04-02 05:19:00 | 2861.06 | 2861.58 | 2856.34 | 2856.81 | 94.46 | 270003.49 | 2858.36 2014-04-02 05:20:00 | 2857.00 | 2861.89 | 2855.00 | 2861.86 | 71.48 | 204311.62 | 2858.26 2014-04-02 05:21:00 | 2861.14 | 2861.48 | 2856.82 | 2861.17 | 105.47 | 301517.58 | 2858.91 2014-04-02 05:22:00 | 2859.10 | 2860.99 | 2859.10 | 2860.00 | 103.44 | 295837.57 | 2859.99 2014-04-02 05:23:00 | 2860.00 | 2860.96 | 2859.53 | 2860.48 | 23.25 | 66478.40 | 2859.78 2014-04-02 05:24:00 | 2859.99 | 2860.50 | 2859.42 | 2860.25 | 24.04 | 68747.40 | 2860.07 2014-04-02 05:25:00 | 2859.66 | 2860.60 | 2859.49 | 2860.60 | 117.44 | 335881.76 | 2860.00 2014-04-02 05:26:00 | 2860.08 | 2861.00 | 2859.30 | 2859.30 | 23.57 | 67425.46 | 2860.16 2014-04-02 05:27:00 | 2859.96 | 2860.14 | 2859.96 | 2860.14 | 3.58 | 10230.19 | 2859.99 2014-04-02 05:28:00 | 2860.12 | 2861.41 | 2859.47 | 2860.67 | 73.09 | 209079.05 | 2860.45 2014-04-02 05:29:00 | 2860.49 | 2860.59 | 2859.34 | 2859.68 | 41.53 | 118766.85 | 2859.85 2014-04-02 05:30:00 | 2859.55 | 2860.88 | 2857.00 | 2858.45 | 128.79 | 368083.04 | 2858.10 2014-04-02 05:31:00 | 2858.95 | 2860.30 | 2857.00 | 2857.66 | 105.31 | 301019.67 | 2858.52 2014-04-02 05:32:00 | 2858.49 | 2860.13 | 2857.10 | 2857.40 | 75.32 | 215287.32 | 2858.23 2014-04-02 05:33:00 | 2857.40 | 2859.68 | 2857.40 | 2859.03 | 37.10 | 106050.51 | 2858.50 2014-04-02 05:34:00 | 2859.08 | 2859.65 | 2859.04 | 2859.04 | 8.94 | 25563.09 | 2859.09 2014-04-02 05:35:00 | 2859.04 | 2859.29 | 2858.00 | 2858.12 | 14.28 | 40825.65 | 2858.54 2014-04-02 05:36:00 | 2859.32 | 2860.77 | 2858.03 | 2859.78 | 96.99 | 277331.48 | 2859.50 2014-04-02 05:37:00 | 2860.82 | 2860.82 | 2858.00 | 2859.84 | 94.13 | 269191.22 | 2859.66 2014-04-02 05:38:00 | 2859.86 | 2860.77 | 2858.00 | 2858.00 | 23.81 | 68077.17 | 2859.18 2014-04-02 05:39:00 | 2860.11 | 2860.77 | 2857.10 | 2860.77 | 142.11 | 406199.69 | 2858.43 2014-04-02 05:40:00 | 2858.00 | 2860.98 | 2857.20 | 2859.00 | 74.22 | 212193.01 | 2858.90 2014-04-02 05:41:00 | 2858.02 | 2860.88 | 2858.00 | 2860.00 | 14.72 | 42087.72 | 2858.83 2014-04-02 05:42:00 | 2859.98 | 2861.55 | 2859.90 | 2861.20 | 37.81 | 108159.52 | 2860.83 2014-04-02 05:43:00 | 2861.25 | 2861.29 | 2860.00 | 2860.37 | 41.80 | 119582.93 | 2860.97 2014-04-02 05:44:00 | 2859.90 | 2862.80 | 2859.90 | 2861.87 | 62.82 | 179751.21 | 2861.28 2014-04-02 05:45:00 | 2861.93 | 2862.35 | 2861.93 | 2862.35 | 26.45 | 75710.37 | 2861.96 2014-04-02 05:46:00 | 2862.77 | 2865.00 | 2862.69 | 2864.08 | 34.50 | 98782.03 | 2863.25 2014-04-02 05:47:00 | 2864.25 | 2865.02 | 2864.02 | 2865.02 | 49.31 | 141276.36 | 2864.83 2014-04-02 05:48:00 | 2865.50 | 2866.00 | 2864.19 | 2864.19 | 29.78 | 85312.40 | 2864.75 2014-04-02 05:49:00 | 2863.80 | 2865.35 | 2863.00 | 2864.52 | 75.02 | 214903.77 | 2864.66 2014-04-02 05:50:00 | 2864.54 | 2864.80 | 2862.00 | 2863.39 | 48.21 | 138067.22 | 2863.93 2014-04-02 05:51:00 | 2863.25 | 2864.45 | 2862.18 | 2863.16 | 70.53 | 201967.96 | 2863.58 2014-04-02 05:52:00 | 2863.90 | 2864.23 | 2863.09 | 2863.96 | 14.58 | 41763.97 | 2863.68 2014-04-02 05:53:00 | 2863.78 | 2863.78 | 2862.44 | 2862.65 | 14.20 | 40658.49 | 2862.87 2014-04-02 05:54:00 | 2862.98 | 2863.78 | 2862.44 | 2862.48 | 82.19 | 235338.82 | 2863.21 2014-04-02 05:55:00 | 2862.31 | 2863.06 | 2862.00 | 2863.03 | 22.04 | 63095.95 | 2862.79 2014-04-02 05:56:00 | 2862.34 | 2863.80 | 2862.14 | 2863.80 | 95.48 | 273373.94 | 2863.06 2014-04-02 05:57:00 | 2864.73 | 2865.34 | 2863.87 | 2865.03 | 57.47 | 164634.35 | 2864.80 2014-04-02 05:58:00 | 2864.56 | 2865.98 | 2863.00 | 2863.00 | 59.34 | 169960.08 | 2864.22 2014-04-02 05:59:00 | 2863.74 | 2864.94 | 2863.55 | 2863.72 | 46.86 | 134218.08 | 2864.42 2014-04-02 06:00:00 | 2863.44 | 2864.80 | 2862.20 | 2864.60 | 178.25 | 510431.26 | 2863.59 2014-04-02 06:01:00 | 2864.93 | 2865.79 | 2863.39 | 2864.41 | 166.57 | 477162.28 | 2864.60 2014-04-02 06:02:00 | 2865.76 | 2865.82 | 2864.31 | 2865.08 | 51.44 | 147369.40 | 2864.94 2014-04-02 06:03:00 | 2865.92 | 2866.00 | 2863.90 | 2863.90 | 13.93 | 39904.70 | 2864.86 2014-04-02 06:04:00 | 2863.55 | 2864.16 | 2863.53 | 2864.14 | 15.89 | 45508.10 | 2863.77 2014-04-02 06:05:00 | 2865.00 | 2865.00 | 2864.12 | 2864.68 | 8.65 | 24787.32 | 2864.92 2014-04-02 06:06:00 | 2865.00 | 2865.00 | 2863.72 | 2864.49 | 4.02 | 11525.06 | 2864.08 2014-04-02 06:07:00 | 2863.85 | 2863.92 | 2863.58 | 2863.58 | 10.88 | 31148.61 | 2863.71 2014-04-02 06:08:00 | 2863.53 | 2865.00 | 2863.00 | 2863.67 | 81.42 | 233172.85 | 2863.69 2014-04-02 06:09:00 | 2863.12 | 2864.00 | 2862.00 | 2862.00 | 69.73 | 199631.73 | 2863.01 2014-04-02 06:10:00 | 2862.10 | 2862.10 | 2860.10 | 2860.13 | 43.82 | 125412.86 | 2861.87 2014-04-02 06:11:00 | 2860.17 | 2860.48 | 2859.90 | 2860.05 | 38.53 | 110200.48 | 2860.20 2014-04-02 06:12:00 | 2860.09 | 2860.11 | 2859.82 | 2860.08 | 36.20 | 103533.05 | 2860.03 2014-04-02 06:13:00 | 2860.00 | 2860.00 | 2859.00 | 2859.67 | 6.18 | 17667.22 | 2859.70 2014-04-02 06:14:00 | 2859.68 | 2859.68 | 2858.34 | 2858.99 | 42.29 | 120894.84 | 2858.71 2014-04-02 06:15:00 | 2859.35 | 2859.98 | 2858.94 | 2859.16 | 24.61 | 70366.48 | 2859.15 2014-04-02 06:16:00 | 2860.00 | 2862.71 | 2859.16 | 2861.57 | 75.64 | 216433.03 | 2861.32 2014-04-02 06:17:00 | 2861.49 | 2862.46 | 2860.29 | 2861.53 | 186.64 | 534036.37 | 2861.30 2014-04-02 06:18:00 | 2861.46 | 2863.86 | 2861.00 | 2863.86 | 43.49 | 124485.01 | 2862.32 2014-04-02 06:19:00 | 2863.00 | 2863.58 | 2862.00 | 2862.90 | 37.16 | 106383.04 | 2862.91 2014-04-02 06:20:00 | 2862.42 | 2865.00 | 2862.14 | 2863.09 | 158.51 | 453820.30 | 2862.95 2014-04-02 06:21:00 | 2863.00 | 2863.00 | 2861.43 | 2862.00 | 27.69 | 79260.76 | 2862.02 2014-04-02 06:22:00 | 2863.52 | 2864.74 | 2855.00 | 2862.92 | 199.12 | 569973.22 | 2862.48 2014-04-02 06:23:00 | 2862.04 | 2863.20 | 2859.45 | 2861.95 | 208.41 | 596387.97 | 2861.57 2014-04-02 06:24:00 | 2860.21 | 2861.42 | 2859.62 | 2859.62 | 51.50 | 147349.94 | 2861.00 2014-04-02 06:25:00 | 2859.67 | 2860.21 | 2859.15 | 2859.17 | 17.19 | 49157.84 | 2859.68 2014-04-02 06:26:00 | 2859.24 | 2859.24 | 2858.97 | 2858.97 | 6.13 | 17537.87 | 2859.13 2014-04-02 06:27:00 | 2858.01 | 2859.14 | 2856.87 | 2857.01 | 119.33 | 341095.85 | 2858.40 2014-04-02 06:28:00 | 2856.97 | 2857.55 | 2856.97 | 2857.55 | 4.74 | 13548.12 | 2857.05 2014-04-02 06:29:00 | 2857.51 | 2857.51 | 2857.00 | 2857.00 | 21.14 | 60387.26 | 2857.08 2014-04-02 06:30:00 | 2856.10 | 2856.86 | 2856.10 | 2856.20 | 7.70 | 21998.15 | 2856.16 2014-04-02 06:31:00 | 2856.40 | 2856.86 | 2855.98 | 2856.00 | 15.08 | 43057.36 | 2856.02 2014-04-02 06:32:00 | 2856.00 | 2856.90 | 2856.00 | 2856.90 | 1.62 | 4639.10 | 2856.59 2014-04-02 06:33:00 | 2856.90 | 2859.54 | 2855.54 | 2857.85 | 191.36 | 546637.37 | 2856.58 2014-04-02 06:34:00 | 2856.85 | 2859.59 | 2855.20 | 2856.92 | 164.48 | 470004.97 | 2857.45 2014-04-02 06:35:00 | 2856.68 | 2859.72 | 2856.68 | 2858.90 | 110.64 | 316271.35 | 2858.46 2014-04-02 06:36:00 | 2859.21 | 2860.00 | 2858.37 | 2860.00 | 113.23 | 323724.80 | 2858.95 2014-04-02 06:37:00 | 2860.72 | 2861.81 | 2858.14 | 2858.29 | 103.26 | 295304.12 | 2859.89 2014-04-02 06:38:00 | 2858.48 | 2859.29 | 2855.00 | 2856.81 | 184.90 | 528251.73 | 2856.97 2014-04-02 06:39:00 | 2856.68 | 2860.95 | 2856.68 | 2859.06 | 108.15 | 309162.68 | 2858.78 2014-04-02 06:40:00 | 2859.83 | 2859.83 | 2855.46 | 2857.76 | 46.24 | 132110.00 | 2856.93 2014-04-02 06:41:00 | 2858.47 | 2858.65 | 2856.03 | 2857.16 | 93.48 | 267081.35 | 2857.16 2014-04-02 06:42:00 | 2857.08 | 2857.09 | 2855.29 | 2856.54 | 221.31 | 632073.25 | 2856.11 2014-04-02 06:43:00 | 2855.44 | 2856.48 | 2855.44 | 2855.55 | 98.15 | 280308.88 | 2855.81 2014-04-02 06:44:00 | 2856.28 | 2856.57 | 2855.78 | 2856.16 | 44.34 | 126629.75 | 2856.14 2014-04-02 06:45:00 | 2856.28 | 2857.84 | 2855.60 | 2856.80 | 95.87 | 273861.21 | 2856.71 2014-04-02 06:46:00 | 2855.65 | 2856.59 | 2853.19 | 2853.81 | 98.68 | 281650.89 | 2854.10 2014-04-02 06:47:00 | 2854.33 | 2855.68 | 2850.30 | 2852.04 | 225.02 | 642030.62 | 2853.22 2014-04-02 06:48:00 | 2852.22 | 2853.00 | 2848.09 | 2853.00 | 213.56 | 608923.94 | 2851.25 2014-04-02 06:49:00 | 2854.47 | 2854.77 | 2850.00 | 2851.00 | 117.14 | 334087.17 | 2851.96 2014-04-02 06:50:00 | 2851.00 | 2853.00 | 2848.51 | 2849.10 | 167.38 | 477069.15 | 2850.25 2014-04-02 06:51:00 | 2849.33 | 2851.00 | 2848.99 | 2851.00 | 33.31 | 94928.20 | 2849.76 2014-04-02 06:52:00 | 2851.00 | 2853.00 | 2850.37 | 2851.88 | 144.62 | 412420.81 | 2851.81 2014-04-02 06:53:00 | 2851.64 | 2854.99 | 2851.00 | 2853.42 | 105.64 | 301411.27 | 2853.08 2014-04-02 06:54:00 | 2853.11 | 2853.12 | 2851.73 | 2852.91 | 33.82 | 96463.28 | 2852.34 2014-04-02 06:55:00 | 2852.00 | 2852.00 | 2851.73 | 2851.73 | 9.88 | 28180.48 | 2851.99 2014-04-02 06:56:00 | 2851.57 | 2854.99 | 2851.03 | 2853.26 | 102.53 | 292521.11 | 2853.17 2014-04-02 06:57:00 | 2853.35 | 2854.70 | 2851.13 | 2854.00 | 111.14 | 317081.51 | 2853.07 2014-04-02 06:58:00 | 2854.00 | 2855.00 | 2854.00 | 2855.00 | 8.54 | 24392.08 | 2854.88 2014-04-02 06:59:00 | 2855.20 | 2856.43 | 2852.50 | 2855.76 | 48.44 | 138263.23 | 2854.56 2014-04-02 07:00:00 | 2855.22 | 2857.04 | 2852.59 | 2854.77 | 225.53 | 643681.51 | 2854.11 2014-04-02 07:01:00 | 2854.55 | 2854.77 | 2853.18 | 2854.77 | 84.35 | 240739.32 | 2854.05 2014-04-02 07:02:00 | . | . | . | . | . | . | . 2014-04-02 07:03:00 | 2855.06 | 2855.29 | 2855.06 | 2855.29 | 2.52 | 7186.33 | 2855.12 2014-04-02 07:04:00 | 2855.43 | 2857.25 | 2855.43 | 2856.92 | 166.17 | 474634.07 | 2856.28 2014-04-02 07:05:00 | 2856.87 | 2857.38 | 2856.03 | 2857.38 | 45.66 | 130427.19 | 2856.80 2014-04-02 07:06:00 | 2857.48 | 2858.92 | 2856.03 | 2858.85 | 255.80 | 730981.08 | 2857.59 2014-04-02 07:07:00 | 2856.76 | 2858.91 | 2856.76 | 2856.87 | 124.97 | 357128.86 | 2857.63 2014-04-02 07:08:00 | 2857.45 | 2857.46 | 2857.45 | 2857.46 | 0.10 | 285.75 | 2857.45 2014-04-02 07:09:00 | 2857.46 | 2857.46 | 2857.46 | 2857.46 | 0.15 | 428.62 | 2857.46 2014-04-02 07:10:00 | 2857.46 | 2858.75 | 2856.93 | 2858.26 | 171.18 | 489199.46 | 2857.81 2014-04-02 07:11:00 | 2856.97 | 2859.21 | 2856.96 | 2858.61 | 148.47 | 424300.11 | 2857.82 2014-04-02 07:12:00 | 2858.48 | 2858.58 | 2856.96 | 2858.58 | 111.95 | 319938.27 | 2857.84 2014-04-02 07:13:00 | 2857.13 | 2861.98 | 2857.04 | 2860.92 | 153.86 | 439910.90 | 2859.14 2014-04-02 07:14:00 | 2860.00 | 2863.00 | 2858.62 | 2863.00 | 114.08 | 326387.66 | 2861.14 2014-04-02 07:15:00 | 2863.18 | 2867.00 | 2863.09 | 2867.00 | 96.94 | 277705.64 | 2864.72 2014-04-02 07:16:00 | 2866.47 | 2872.00 | 2866.10 | 2870.14 | 188.04 | 539511.42 | 2869.13 2014-04-02 07:17:00 | 2870.46 | 2872.00 | 2868.01 | 2870.24 | 263.20 | 755648.80 | 2871.03 2014-04-02 07:18:00 | 2870.78 | 2871.90 | 2867.00 | 2867.00 | 202.68 | 581663.86 | 2869.83 2014-04-02 07:19:00 | 2867.77 | 2869.64 | 2867.77 | 2869.00 | 75.18 | 215651.90 | 2868.47 2014-04-02 07:20:00 | 2868.98 | 2872.00 | 2868.98 | 2871.03 | 128.73 | 369500.96 | 2870.45 2014-04-02 07:21:00 | 2871.03 | 2874.35 | 2869.89 | 2873.99 | 143.98 | 413482.06 | 2871.86 2014-04-02 07:22:00 | 2874.25 | 2879.00 | 2872.18 | 2875.03 | 229.56 | 660146.97 | 2875.66 2014-04-02 07:23:00 | 2875.49 | 2880.08 | 2875.49 | 2877.67 | 161.89 | 465988.32 | 2878.35 2014-04-02 07:24:00 | 2878.01 | 2878.01 | 2874.00 | 2874.00 | 77.08 | 221637.94 | 2875.50 2014-04-02 07:25:00 | 2874.00 | 2874.00 | 2870.72 | 2871.25 | 41.35 | 118747.90 | 2871.71 2014-04-02 07:26:00 | 2871.75 | 2871.92 | 2868.66 | 2871.54 | 87.98 | 252597.97 | 2871.12 2014-04-02 07:27:00 | 2869.06 | 2872.99 | 2868.29 | 2868.75 | 126.78 | 363923.35 | 2870.56 2014-04-02 07:28:00 | 2868.75 | 2872.98 | 2868.75 | 2872.98 | 207.86 | 596888.08 | 2871.66 2014-04-02 07:29:00 | 2871.35 | 2873.19 | 2870.77 | 2873.17 | 140.42 | 403301.66 | 2872.17 2014-04-02 07:30:00 | 2873.14 | 2877.73 | 2873.14 | 2877.73 | 107.49 | 308937.94 | 2874.08 2014-04-02 07:31:00 | 2877.71 | 2879.98 | 2873.92 | 2879.62 | 187.78 | 540201.03 | 2876.75 2014-04-02 07:32:00 | 2879.98 | 2880.55 | 2876.19 | 2880.40 | 112.66 | 324393.10 | 2879.42 2014-04-02 07:33:00 | 2880.49 | 2880.55 | 2876.15 | 2878.25 | 182.54 | 525457.98 | 2878.67 2014-04-02 07:34:00 | 2878.91 | 2879.00 | 2871.13 | 2874.84 | 224.08 | 644613.41 | 2876.71 2014-04-02 07:35:00 | 2874.98 | 2878.78 | 2870.91 | 2873.99 | 139.93 | 402308.07 | 2874.98 2014-04-02 07:36:00 | 2873.98 | 2874.58 | 2870.00 | 2870.02 | 126.09 | 362184.60 | 2872.45 2014-04-02 07:37:00 | 2870.00 | 2873.91 | 2870.00 | 2872.31 | 198.54 | 570226.69 | 2872.13 2014-04-02 07:38:00 | 2873.00 | 2873.77 | 2871.10 | 2873.20 | 27.92 | 80205.27 | 2872.37 2014-04-02 07:39:00 | 2874.00 | 2874.74 | 2872.01 | 2872.01 | 162.47 | 466882.98 | 2873.64 2014-04-02 07:40:00 | 2873.17 | 2873.17 | 2871.16 | 2871.85 | 20.48 | 58836.07 | 2872.29 2014-04-02 07:41:00 | 2871.85 | 2875.60 | 2871.82 | 2873.46 | 171.26 | 492082.92 | 2873.33 2014-04-02 07:42:00 | 2873.00 | 2876.87 | 2872.71 | 2876.04 | 38.69 | 111232.05 | 2875.03 2014-04-02 07:43:00 | 2875.80 | 2876.88 | 2873.08 | 2875.89 | 161.76 | 465180.40 | 2875.73 2014-04-02 07:44:00 | 2875.90 | 2876.20 | 2872.60 | 2873.39 | 62.15 | 178613.30 | 2873.95 2014-04-02 07:45:00 | 2872.60 | 2878.00 | 2870.13 | 2870.28 | 116.32 | 334201.16 | 2873.14 2014-04-02 07:46:00 | 2870.54 | 2873.40 | 2870.16 | 2872.20 | 243.53 | 699430.83 | 2872.11 2014-04-02 07:47:00 | 2871.84 | 2872.46 | 2870.00 | 2870.09 | 217.51 | 624529.08 | 2871.27 2014-04-02 07:48:00 | 2870.09 | 2871.87 | 2870.00 | 2871.11 | 215.46 | 618569.77 | 2870.90 2014-04-02 07:49:00 | 2870.16 | 2871.23 | 2868.96 | 2868.96 | 207.64 | 595898.54 | 2869.93 2014-04-02 07:50:00 | 2868.41 | 2868.41 | 2863.01 | 2865.00 | 28.16 | 80705.59 | 2865.66 2014-04-02 07:51:00 | 2864.35 | 2869.65 | 2863.09 | 2867.00 | 162.43 | 465526.92 | 2865.96 2014-04-02 07:52:00 | 2867.33 | 2869.70 | 2866.00 | 2867.60 | 144.65 | 414821.93 | 2867.72 2014-04-02 07:53:00 | 2867.15 | 2869.90 | 2866.26 | 2868.75 | 90.45 | 259463.77 | 2868.62 2014-04-02 07:54:00 | 2869.54 | 2869.54 | 2864.40 | 2866.97 | 160.52 | 460429.12 | 2868.43 2014-04-02 07:55:00 | 2866.37 | 2868.47 | 2865.01 | 2866.69 | 296.33 | 849509.42 | 2866.81 2014-04-02 07:56:00 | 2867.44 | 2873.00 | 2866.14 | 2873.00 | 119.34 | 342416.55 | 2869.16 2014-04-02 07:57:00 | 2873.00 | 2873.00 | 2868.00 | 2869.50 | 245.46 | 704614.28 | 2870.60 2014-04-02 07:58:00 | 2868.86 | 2874.77 | 2868.51 | 2874.74 | 181.14 | 520138.34 | 2871.41 2014-04-02 07:59:00 | 2874.14 | 2874.98 | 2872.17 | 2873.76 | 161.97 | 465398.94 | 2873.42 2014-04-02 08:00:00 | 2873.68 | 2876.00 | 2872.37 | 2874.96 | 143.47 | 412348.61 | 2874.11 2014-04-02 08:01:00 | 2875.11 | 2879.00 | 2875.11 | 2878.75 | 117.21 | 337146.51 | 2876.55 2014-04-02 08:02:00 | 2878.02 | 2880.54 | 2878.00 | 2880.29 | 114.58 | 329883.43 | 2879.17 2014-04-02 08:03:00 | 2879.05 | 2882.00 | 2878.00 | 2881.61 | 254.81 | 733785.84 | 2879.71 2014-04-02 08:04:00 | 2881.56 | 2883.02 | 2878.56 | 2883.00 | 181.55 | 523144.31 | 2881.54 2014-04-02 08:05:00 | 2883.00 | 2889.04 | 2880.00 | 2884.75 | 293.40 | 847040.25 | 2886.99 2014-04-02 08:06:00 | 2886.22 | 2887.84 | 2880.05 | 2887.48 | 178.28 | 514316.11 | 2884.93 2014-04-02 08:07:00 | 2887.48 | 2887.86 | 2886.00 | 2886.02 | 130.06 | 375362.83 | 2886.14 2014-04-02 08:08:00 | 2886.15 | 2887.66 | 2886.00 | 2886.00 | 216.43 | 624734.22 | 2886.49 2014-04-02 08:09:00 | 2886.00 | 2886.08 | 2880.00 | 2881.49 | 205.25 | 591745.82 | 2883.06 2014-04-02 08:10:00 | 2881.21 | 2885.24 | 2881.10 | 2882.96 | 217.03 | 625690.00 | 2883.03 2014-04-02 08:11:00 | 2884.27 | 2886.00 | 2882.78 | 2885.61 | 202.16 | 582996.03 | 2883.82 2014-04-02 08:12:00 | 2885.02 | 2887.00 | 2883.14 | 2883.37 | 167.89 | 484385.09 | 2885.13 2014-04-02 08:13:00 | 2882.98 | 2885.77 | 2882.68 | 2885.00 | 135.63 | 391260.46 | 2884.72 2014-04-02 08:14:00 | 2884.67 | 2885.88 | 2882.23 | 2883.17 | 53.05 | 152991.18 | 2883.74 2014-04-02 08:15:00 | 2883.21 | 2888.27 | 2882.32 | 2888.27 | 133.05 | 383820.05 | 2884.69 2014-04-02 08:16:00 | 2889.00 | 2896.00 | 2888.27 | 2895.06 | 152.86 | 442161.96 | 2892.59 2014-04-02 08:17:00 | 2895.02 | 2898.99 | 2890.72 | 2897.26 | 178.13 | 515663.82 | 2894.95 2014-04-02 08:18:00 | 2897.96 | 2900.00 | 2890.00 | 2891.26 | 198.30 | 574098.15 | 2895.13 2014-04-02 08:19:00 | 2890.41 | 2895.00 | 2888.27 | 2895.00 | 252.21 | 729424.01 | 2892.08 2014-04-02 08:20:00 | 2894.92 | 2897.00 | 2891.74 | 2892.00 | 112.34 | 325216.95 | 2894.83 2014-04-02 08:21:00 | 2891.53 | 2891.53 | 2882.20 | 2890.42 | 125.36 | 362137.87 | 2888.90 2014-04-02 08:22:00 | 2890.42 | 2896.95 | 2890.33 | 2892.85 | 107.18 | 310240.91 | 2894.63 2014-04-02 08:23:00 | 2894.55 | 2896.00 | 2890.01 | 2890.41 | 157.13 | 454454.95 | 2892.15 2014-04-02 08:24:00 | 2891.45 | 2898.37 | 2891.45 | 2898.18 | 129.40 | 374735.19 | 2895.94 2014-04-02 08:25:00 | 2898.61 | 2900.23 | 2890.61 | 2897.38 | 104.82 | 303684.61 | 2897.28 2014-04-02 08:26:00 | 2898.31 | 2901.29 | 2894.08 | 2899.11 | 113.56 | 329165.76 | 2898.73 2014-04-02 08:27:00 | 2899.12 | 2910.07 | 2899.09 | 2909.02 | 166.69 | 484184.09 | 2904.65 2014-04-02 08:28:00 | 2908.34 | 2909.40 | 2900.10 | 2901.51 | 134.48 | 390729.01 | 2905.52 2014-04-02 08:29:00 | 2903.27 | 2907.33 | 2900.00 | 2905.36 | 149.73 | 434651.61 | 2902.88 2014-04-02 08:30:00 | 2906.51 | 2911.91 | 2903.72 | 2910.78 | 195.69 | 569102.60 | 2908.24 2014-04-02 08:31:00 | 2909.33 | 2910.87 | 2903.36 | 2903.36 | 156.20 | 454078.18 | 2907.09 2014-04-02 08:32:00 | 2903.36 | 2908.68 | 2903.36 | 2906.26 | 124.37 | 361335.62 | 2905.33 2014-04-02 08:33:00 | 2906.51 | 2908.50 | 2900.50 | 2904.99 | 228.42 | 663282.38 | 2903.80 2014-04-02 08:34:00 | 2904.41 | 2904.98 | 2900.00 | 2901.33 | 142.67 | 414251.14 | 2903.48 2014-04-02 08:35:00 | 2901.53 | 2901.66 | 2898.26 | 2898.26 | 33.96 | 98494.43 | 2900.05 2014-04-02 08:36:00 | 2897.92 | 2898.00 | 2892.80 | 2893.46 | 43.54 | 126046.75 | 2894.76 2014-04-02 08:37:00 | 2893.42 | 2896.74 | 2893.42 | 2894.94 | 127.54 | 369167.38 | 2894.64 2014-04-02 08:38:00 | 2893.98 | 2897.00 | 2893.63 | 2896.02 | 121.32 | 351277.56 | 2895.56 2014-04-02 08:39:00 | 2895.92 | 2896.75 | 2892.80 | 2893.13 | 85.55 | 247722.03 | 2895.78 2014-04-02 08:40:00 | 2893.00 | 2893.48 | 2890.00 | 2890.00 | 72.52 | 209670.75 | 2891.17 2014-04-02 08:41:00 | 2890.00 | 2890.15 | 2888.00 | 2888.00 | 112.41 | 324783.73 | 2889.33 2014-04-02 08:42:00 | 2887.85 | 2890.01 | 2885.00 | 2888.60 | 112.66 | 325214.17 | 2886.74 2014-04-02 08:43:00 | 2889.57 | 2894.05 | 2889.50 | 2890.24 | 37.20 | 107555.74 | 2891.52 2014-04-02 08:44:00 | 2890.82 | 2895.00 | 2890.02 | 2894.24 | 123.96 | 358540.18 | 2892.36 2014-04-02 08:45:00 | 2893.82 | 2899.00 | 2892.09 | 2892.69 | 145.73 | 421959.17 | 2895.55 2014-04-02 08:46:00 | 2892.64 | 2893.35 | 2891.00 | 2893.03 | 52.46 | 151721.63 | 2892.25 2014-04-02 08:47:00 | 2898.14 | 2898.68 | 2893.85 | 2894.00 | 158.45 | 458830.07 | 2895.67 2014-04-02 08:48:00 | 2894.06 | 2895.68 | 2891.00 | 2895.68 | 94.57 | 273579.98 | 2893.01 2014-04-02 08:49:00 | 2895.22 | 2896.37 | 2894.33 | 2895.78 | 88.14 | 255221.61 | 2895.74 2014-04-02 08:50:00 | 2895.88 | 2905.00 | 2895.04 | 2903.26 | 185.99 | 539557.28 | 2901.05 2014-04-02 08:51:00 | 2903.35 | 2906.66 | 2899.18 | 2903.98 | 144.87 | 420754.34 | 2904.30 2014-04-02 08:52:00 | 2903.26 | 2904.60 | 2896.95 | 2902.06 | 102.40 | 297194.17 | 2902.37 2014-04-02 08:53:00 | 2902.74 | 2908.00 | 2901.13 | 2908.00 | 123.12 | 357532.37 | 2904.03 2014-04-02 08:54:00 | 2908.00 | 2924.00 | 2908.00 | 2922.00 | 122.26 | 356331.29 | 2914.51 2014-04-02 08:55:00 | 2924.00 | 2935.36 | 2924.00 | 2935.29 | 147.00 | 430682.51 | 2929.81 2014-04-02 08:56:00 | 2935.49 | 2941.99 | 2934.02 | 2936.46 | 205.47 | 603430.77 | 2936.87 2014-04-02 08:57:00 | 2936.46 | 2948.00 | 2936.28 | 2945.03 | 227.40 | 668953.83 | 2941.80 2014-04-02 08:58:00 | 2945.00 | 2946.39 | 2937.38 | 2938.03 | 169.07 | 497531.47 | 2942.74 2014-04-02 08:59:00 | 2938.35 | 2940.00 | 2912.80 | 2938.52 | 120.74 | 354534.08 | 2936.37 2014-04-02 09:00:00 | 2937.06 | 2940.00 | 2935.00 | 2936.00 | 96.19 | 282562.20 | 2937.48 2014-04-02 09:01:00 | 2935.92 | 2950.00 | 2935.92 | 2950.00 | 151.34 | 445600.90 | 2944.43 2014-04-02 09:02:00 | 2950.00 | 2959.00 | 2949.00 | 2957.28 | 202.12 | 596704.07 | 2952.18 2014-04-02 09:03:00 | 2955.51 | 2963.63 | 2955.02 | 2959.00 | 144.33 | 427122.04 | 2959.28 2014-04-02 09:04:00 | 2959.27 | 2960.00 | 2951.20 | 2954.34 | 102.81 | 304164.59 | 2958.48 2014-04-02 09:05:00 | 2955.00 | 2955.00 | 2940.00 | 2946.04 | 135.78 | 400179.45 | 2947.29 2014-04-02 09:06:00 | 2946.24 | 2948.00 | 2942.00 | 2945.82 | 136.46 | 401875.65 | 2944.96 2014-04-02 09:07:00 | 2946.00 | 2958.00 | 2945.84 | 2958.00 | 135.65 | 400157.85 | 2949.95 2014-04-02 09:08:00 | 2957.58 | 2960.25 | 2947.00 | 2955.00 | 116.77 | 345266.79 | 2956.86 2014-04-02 09:09:00 | 2949.62 | 2953.41 | 2945.00 | 2951.00 | 93.00 | 274188.52 | 2948.39 2014-04-02 09:10:00 | 2946.99 | 2950.65 | 2946.00 | 2946.00 | 62.95 | 185627.28 | 2948.66 2014-04-02 09:11:00 | 2946.00 | 2946.00 | 2938.00 | 2940.11 | 64.99 | 191074.32 | 2940.28 2014-04-02 09:12:00 | 2940.11 | 2944.78 | 2939.49 | 2943.00 | 79.97 | 235155.14 | 2940.65 2014-04-02 09:13:00 | 2943.00 | 2944.90 | 2937.00 | 2937.02 | 51.93 | 152735.79 | 2941.02 2014-04-02 09:14:00 | 2937.47 | 2942.52 | 2936.00 | 2939.00 | 47.62 | 139908.35 | 2938.26 2014-04-02 09:15:00 | 2938.86 | 2945.00 | 2937.65 | 2940.02 | 79.94 | 235120.16 | 2941.13 2014-04-02 09:16:00 | 2943.37 | 2943.37 | 2939.97 | 2940.00 | 79.78 | 234652.87 | 2941.10 2014-04-02 09:17:00 | 2940.00 | 2945.00 | 2939.97 | 2944.55 | 51.91 | 152775.60 | 2942.92 2014-04-02 09:18:00 | 2945.00 | 2945.00 | 2940.18 | 2942.79 | 86.81 | 255428.97 | 2942.36 2014-04-02 09:19:00 | 2942.79 | 2944.00 | 2941.00 | 2943.26 | 106.72 | 314008.88 | 2942.36 2014-04-02 09:20:00 | 2944.00 | 2944.00 | 2941.19 | 2941.21 | 79.99 | 235361.77 | 2942.54 2014-04-02 09:21:00 | 2941.17 | 2944.00 | 2940.20 | 2942.79 | 67.93 | 199861.57 | 2942.13 2014-04-02 09:22:00 | 2942.86 | 2945.00 | 2940.92 | 2943.24 | 74.04 | 217899.98 | 2943.20 2014-04-02 09:23:00 | 2942.32 | 2945.98 | 2942.09 | 2945.98 | 75.99 | 223672.33 | 2943.56 2014-04-02 09:24:00 | 2945.81 | 2954.00 | 2944.95 | 2952.88 | 82.00 | 241864.38 | 2949.60 2014-04-02 09:25:00 | 2952.23 | 2952.23 | 2944.94 | 2950.01 | 43.21 | 127446.92 | 2949.41 2014-04-02 09:26:00 | 2950.38 | 2952.00 | 2949.61 | 2952.00 | 51.34 | 151476.96 | 2950.52 2014-04-02 09:27:00 | 2953.23 | 2960.00 | 2951.14 | 2959.00 | 85.84 | 253861.36 | 2957.31 2014-04-02 09:28:00 | 2958.70 | 2968.00 | 2958.70 | 2966.00 | 98.85 | 293045.55 | 2964.49 2014-04-02 09:29:00 | 2967.76 | 2975.00 | 2965.40 | 2975.00 | 142.09 | 422212.65 | 2971.40 2014-04-02 09:30:00 | 2975.04 | 2981.00 | 2971.65 | 2971.65 | 212.71 | 633520.10 | 2978.37 2014-04-02 09:31:00 | 2971.00 | 2971.13 | 2950.01 | 2961.56 | 163.47 | 483412.20 | 2957.28 2014-04-02 09:32:00 | 2961.70 | 2974.88 | 2960.00 | 2963.31 | 164.66 | 488481.48 | 2966.70 2014-04-02 09:33:00 | 2964.92 | 2965.00 | 2955.07 | 2955.89 | 94.18 | 278724.80 | 2959.55 2014-04-02 09:34:00 | 2955.58 | 2955.91 | 2940.00 | 2953.98 | 141.71 | 418141.81 | 2950.67 2014-04-02 09:35:00 | 2954.00 | 2965.58 | 2954.00 | 2965.58 | 179.16 | 530128.04 | 2959.05 2014-04-02 09:36:00 | 2961.40 | 2967.58 | 2960.00 | 2961.39 | 163.36 | 484226.02 | 2964.09 2014-04-02 09:37:00 | 2960.12 | 2960.12 | 2950.15 | 2955.92 | 102.92 | 304280.19 | 2956.59 2014-04-02 09:38:00 | 2955.90 | 2960.00 | 2951.34 | 2959.98 | 100.74 | 297825.43 | 2956.52 2014-04-02 09:39:00 | 2960.00 | 2961.43 | 2956.00 | 2956.14 | 86.47 | 255877.06 | 2959.04 2014-04-02 09:40:00 | 2956.00 | 2956.12 | 2950.00 | 2950.16 | 121.62 | 359087.03 | 2952.48 2014-04-02 09:41:00 | 2951.50 | 2956.00 | 2951.50 | 2956.00 | 54.84 | 161947.16 | 2952.92 2014-04-02 09:42:00 | 2955.21 | 2957.41 | 2953.26 | 2954.89 | 59.52 | 175944.04 | 2956.20 2014-04-02 09:43:00 | 2955.89 | 2959.00 | 2950.01 | 2958.98 | 174.15 | 514654.81 | 2955.31 2014-04-02 09:44:00 | 2956.57 | 2960.00 | 2953.66 | 2954.18 | 144.48 | 427220.88 | 2957.00 2014-04-02 09:45:00 | 2957.57 | 2980.00 | 2953.00 | 2966.00 | 291.68 | 864310.17 | 2963.22 2014-04-02 09:46:00 | 2965.47 | 2970.73 | 2961.89 | 2965.66 | 155.51 | 461143.03 | 2965.30 2014-04-02 09:47:00 | 2963.69 | 2972.00 | 2962.00 | 2964.50 | 96.77 | 287090.58 | 2966.73 2014-04-02 09:48:00 | 2966.06 | 2970.21 | 2962.00 | 2963.54 | 120.63 | 357755.54 | 2965.80 2014-04-02 09:49:00 | 2963.61 | 2965.00 | 2962.00 | 2965.00 | 145.51 | 431289.08 | 2964.08 2014-04-02 09:50:00 | 2964.98 | 2969.00 | 2964.96 | 2966.99 | 85.85 | 254703.92 | 2966.81 2014-04-02 09:51:00 | 2967.03 | 2967.03 | 2959.65 | 2960.03 | 65.03 | 192669.09 | 2962.86 2014-04-02 09:52:00 | 2960.05 | 2960.52 | 2955.54 | 2960.15 | 60.88 | 180169.84 | 2959.23 2014-04-02 09:53:00 | 2960.15 | 2965.00 | 2960.15 | 2963.00 | 67.41 | 199713.71 | 2962.54 2014-04-02 09:54:00 | 2962.69 | 2964.99 | 2961.16 | 2961.63 | 25.69 | 76111.70 | 2963.27 2014-04-02 09:55:00 | 2961.43 | 2965.00 | 2960.00 | 2964.70 | 132.96 | 393786.32 | 2961.76 2014-04-02 09:56:00 | 2962.05 | 2965.00 | 2960.00 | 2962.00 | 123.96 | 367135.49 | 2961.65 2014-04-02 09:57:00 | 2962.00 | 2966.00 | 2961.24 | 2966.00 | 165.45 | 490333.79 | 2963.67 2014-04-02 09:58:00 | 2966.00 | 2969.96 | 2962.05 | 2965.73 | 88.10 | 261409.73 | 2967.23 2014-04-02 09:59:00 | 2965.55 | 2967.22 | 2962.06 | 2965.60 | 143.64 | 425847.82 | 2964.77 2014-04-02 10:00:00 | 2964.76 | 2967.00 | 2960.01 | 2962.94 | 83.74 | 248295.53 | 2965.11 2014-04-02 10:01:00 | 2960.03 | 2964.55 | 2960.00 | 2960.96 | 99.15 | 293618.60 | 2961.45 2014-04-02 10:02:00 | 2960.96 | 2960.96 | 2955.17 | 2955.44 | 121.60 | 359735.07 | 2958.42 2014-04-02 10:03:00 | 2955.92 | 2959.99 | 2954.01 | 2954.03 | 110.47 | 326685.53 | 2957.21 2014-04-02 10:04:00 | 2953.38 | 2959.51 | 2950.02 | 2958.54 | 71.05 | 210000.62 | 2955.51 2014-04-02 10:05:00 | 2957.97 | 2958.03 | 2952.84 | 2953.02 | 83.28 | 246072.14 | 2954.61 2014-04-02 10:06:00 | 2953.02 | 2955.00 | 2950.22 | 2955.00 | 87.32 | 257890.80 | 2953.30 2014-04-02 10:07:00 | 2955.00 | 2958.03 | 2954.03 | 2956.28 | 71.29 | 210749.72 | 2956.44 2014-04-02 10:08:00 | 2956.30 | 2957.04 | 2953.61 | 2955.94 | 52.09 | 153919.28 | 2954.87 2014-04-02 10:09:00 | 2955.00 | 2955.94 | 2949.75 | 2955.00 | 79.86 | 235696.98 | 2951.23 2014-04-02 10:10:00 | 2950.36 | 2954.97 | 2949.99 | 2951.73 | 84.57 | 249656.01 | 2952.10 2014-04-02 10:11:00 | 2952.03 | 2956.84 | 2951.84 | 2952.00 | 79.72 | 235553.17 | 2954.94 2014-04-02 10:12:00 | 2950.35 | 2954.85 | 2950.35 | 2954.41 | 94.64 | 279379.71 | 2951.90 2014-04-02 10:13:00 | 2955.16 | 2955.29 | 2952.00 | 2952.44 | 14.40 | 42509.66 | 2952.88 2014-04-02 10:14:00 | 2953.84 | 2954.62 | 2950.00 | 2952.36 | 123.74 | 365226.87 | 2951.50 2014-04-02 10:15:00 | 2951.31 | 2955.00 | 2950.00 | 2952.67 | 98.06 | 289409.86 | 2951.35 2014-04-02 10:16:00 | 2952.83 | 2959.98 | 2952.66 | 2955.00 | 127.22 | 375999.28 | 2955.57 2014-04-02 10:17:00 | 2956.19 | 2960.00 | 2953.64 | 2959.77 | 85.58 | 252993.38 | 2956.15 2014-04-02 10:18:00 | 2957.39 | 2960.20 | 2955.88 | 2960.20 | 228.53 | 676377.58 | 2959.65 2014-04-02 10:19:00 | 2960.13 | 2965.00 | 2960.13 | 2961.73 | 113.80 | 337120.86 | 2962.35 2014-04-02 10:20:00 | 2962.53 | 2968.54 | 2955.00 | 2964.97 | 132.10 | 391261.32 | 2961.79 2014-04-02 10:21:00 | 2966.77 | 2970.00 | 2964.99 | 2969.00 | 80.95 | 240323.79 | 2968.72 2014-04-02 10:22:00 | 2969.00 | 2970.02 | 2963.00 | 2965.77 | 94.98 | 281792.97 | 2966.99 2014-04-02 10:23:00 | 2965.77 | 2967.00 | 2963.17 | 2965.55 | 94.73 | 280894.56 | 2965.27 2014-04-02 10:24:00 | 2964.50 | 2966.70 | 2963.45 | 2964.17 | 94.24 | 279412.73 | 2964.87 2014-04-02 10:25:00 | 2964.96 | 2966.85 | 2963.29 | 2965.21 | 76.13 | 225776.30 | 2965.67 2014-04-02 10:26:00 | 2963.11 | 2964.72 | 2958.00 | 2958.94 | 62.53 | 185153.92 | 2960.90 2014-04-02 10:27:00 | 2963.30 | 2963.30 | 2952.96 | 2956.69 | 112.67 | 333302.94 | 2958.12 2014-04-02 10:28:00 | 2956.89 | 2957.40 | 2953.53 | 2954.26 | 87.37 | 258164.46 | 2954.94 2014-04-02 10:29:00 | 2954.26 | 2958.15 | 2953.33 | 2955.00 | 75.04 | 221734.24 | 2954.96 2014-04-02 10:30:00 | 2953.59 | 2954.38 | 2952.81 | 2952.88 | 76.33 | 225404.28 | 2953.18 2014-04-02 10:31:00 | 2952.88 | 2953.04 | 2952.50 | 2952.88 | 6.89 | 20342.70 | 2952.92 2014-04-02 10:32:00 | 2952.71 | 2952.88 | 2950.28 | 2950.84 | 106.61 | 314691.66 | 2951.86 2014-04-02 10:33:00 | 2951.37 | 2952.85 | 2950.16 | 2950.16 | 49.67 | 146558.22 | 2950.88 2014-04-02 10:34:00 | 2950.12 | 2950.16 | 2940.00 | 2943.00 | 144.78 | 426640.04 | 2946.78 2014-04-02 10:35:00 | 2945.97 | 2947.98 | 2940.00 | 2943.67 | 68.21 | 200760.40 | 2943.40 2014-04-02 10:36:00 | 2942.90 | 2946.00 | 2941.20 | 2946.00 | 143.22 | 421516.69 | 2943.24 2014-04-02 10:37:00 | 2947.00 | 2955.00 | 2946.37 | 2953.00 | 82.17 | 242496.92 | 2951.13 2014-04-02 10:38:00 | 2953.00 | 2955.00 | 2950.79 | 2954.96 | 51.02 | 150661.42 | 2952.99 2014-04-02 10:39:00 | 2954.67 | 2955.50 | 2950.00 | 2955.50 | 137.44 | 405737.24 | 2952.21 2014-04-02 10:40:00 | 2952.56 | 2955.55 | 2951.50 | 2955.55 | 62.27 | 183968.01 | 2954.31 2014-04-02 10:41:00 | 2955.67 | 2963.33 | 2955.65 | 2962.95 | 17.54 | 51890.45 | 2958.91 2014-04-02 10:42:00 | 2962.53 | 2962.59 | 2954.47 | 2957.39 | 110.25 | 326209.56 | 2958.87 2014-04-02 10:43:00 | 2956.18 | 2957.37 | 2952.00 | 2952.68 | 52.85 | 156161.41 | 2954.58 2014-04-02 10:44:00 | 2952.30 | 2954.86 | 2951.86 | 2951.92 | 93.69 | 276692.07 | 2953.43 2014-04-02 10:45:00 | 2951.00 | 2951.52 | 2947.93 | 2950.00 | 73.86 | 217851.67 | 2949.68 2014-04-02 10:46:00 | 2950.81 | 2955.06 | 2950.64 | 2952.57 | 69.16 | 204260.27 | 2953.40 2014-04-02 10:47:00 | 2952.92 | 2954.00 | 2949.00 | 2953.11 | 42.11 | 124315.42 | 2952.02 2014-04-02 10:48:00 | 2953.00 | 2957.00 | 2953.00 | 2955.91 | 121.15 | 358039.91 | 2955.37 2014-04-02 10:49:00 | 2955.89 | 2956.34 | 2954.03 | 2954.34 | 41.90 | 123801.44 | 2954.83 2014-04-02 10:50:00 | 2954.93 | 2958.40 | 2954.00 | 2955.22 | 50.78 | 150119.63 | 2956.39 2014-04-02 10:51:00 | 2954.95 | 2956.15 | 2951.44 | 2952.81 | 105.58 | 311856.67 | 2953.64 2014-04-02 10:52:00 | 2952.64 | 2958.78 | 2952.02 | 2957.00 | 80.17 | 236933.17 | 2955.31 2014-04-02 10:53:00 | 2957.00 | 2958.14 | 2954.00 | 2954.00 | 112.06 | 331200.72 | 2955.54 2014-04-02 10:54:00 | 2955.22 | 2958.99 | 2955.22 | 2957.49 | 106.92 | 316242.92 | 2957.73 2014-04-02 10:55:00 | 2957.23 | 2958.99 | 2955.17 | 2955.17 | 45.07 | 133299.17 | 2957.60 2014-04-02 10:56:00 | 2955.00 | 2956.11 | 2953.45 | 2955.90 | 30.54 | 90231.36 | 2954.53 2014-04-02 10:57:00 | 2955.84 | 2957.00 | 2953.66 | 2956.50 | 31.06 | 91786.76 | 2955.14 2014-04-02 10:58:00 | 2956.08 | 2958.63 | 2954.00 | 2957.00 | 127.29 | 376285.24 | 2956.22 2014-04-02 10:59:00 | 2956.81 | 2959.00 | 2955.38 | 2957.66 | 41.53 | 122786.42 | 2956.86 2014-04-02 11:00:00 | 2958.58 | 2959.98 | 2954.88 | 2956.75 | 70.51 | 208480.04 | 2956.79 2014-04-02 11:01:00 | 2956.86 | 2959.00 | 2956.86 | 2957.20 | 68.33 | 202134.87 | 2958.26 2014-04-02 11:02:00 | 2957.02 | 2960.00 | 2957.02 | 2960.00 | 42.33 | 125257.86 | 2959.43 2014-04-02 11:03:00 | 2960.20 | 2965.00 | 2960.14 | 2963.00 | 62.82 | 186154.75 | 2963.40 2014-04-02 11:04:00 | 2963.00 | 2965.15 | 2961.31 | 2963.50 | 168.22 | 498625.18 | 2964.13 2014-04-02 11:05:00 | 2963.50 | 2964.83 | 2961.10 | 2963.39 | 85.78 | 254192.25 | 2963.34 2014-04-02 11:06:00 | 2963.38 | 2965.00 | 2961.35 | 2963.29 | 51.49 | 152579.97 | 2963.41 2014-04-02 11:07:00 | 2962.11 | 2963.34 | 2960.00 | 2960.91 | 42.25 | 125142.34 | 2961.74 2014-04-02 11:08:00 | 2962.30 | 2964.50 | 2960.82 | 2961.89 | 91.63 | 271510.00 | 2963.27 2014-04-02 11:09:00 | 2961.11 | 2962.40 | 2957.66 | 2957.66 | 113.61 | 336402.19 | 2961.10 2014-04-02 11:10:00 | 2957.25 | 2961.00 | 2956.38 | 2958.18 | 76.70 | 226890.53 | 2958.27 2014-04-02 11:11:00 | 2959.10 | 2961.00 | 2959.00 | 2959.83 | 35.21 | 104199.92 | 2959.80 2014-04-02 11:12:00 | 2959.83 | 2960.92 | 2958.00 | 2958.39 | 59.85 | 177119.36 | 2959.34 2014-04-02 11:13:00 | 2958.39 | 2958.39 | 2950.00 | 2952.41 | 96.53 | 285187.34 | 2954.48 2014-04-02 11:14:00 | 2955.04 | 2959.88 | 2952.96 | 2955.04 | 69.84 | 206369.88 | 2954.94 2014-04-02 11:15:00 | 2955.00 | 2957.78 | 2953.90 | 2953.90 | 63.79 | 188520.97 | 2955.29 2014-04-02 11:16:00 | 2953.90 | 2953.90 | 2952.00 | 2952.00 | 17.22 | 50846.58 | 2953.45 2014-04-02 11:17:00 | 2951.16 | 2952.44 | 2950.10 | 2952.01 | 65.52 | 193392.98 | 2951.48 2014-04-02 11:18:00 | 2952.13 | 2960.00 | 2952.13 | 2956.20 | 40.38 | 119385.26 | 2956.84 2014-04-02 11:19:00 | 2956.53 | 2959.98 | 2954.36 | 2958.57 | 103.47 | 306024.19 | 2957.67 2014-04-02 11:20:00 | 2953.50 | 2958.91 | 2953.50 | 2956.00 | 73.06 | 216024.12 | 2956.97 2014-04-02 11:21:00 | 2956.81 | 2958.21 | 2954.65 | 2955.72 | 74.79 | 221140.94 | 2956.71 2014-04-02 11:22:00 | 2955.09 | 2957.00 | 2953.00 | 2954.35 | 62.99 | 186080.35 | 2954.27 2014-04-02 11:23:00 | 2954.92 | 2957.00 | 2953.43 | 2953.69 | 120.99 | 357493.84 | 2954.64 2014-04-02 11:24:00 | 2953.69 | 2956.00 | 2953.00 | 2953.61 | 57.04 | 168521.18 | 2954.39 2014-04-02 11:25:00 | 2953.70 | 2955.42 | 2950.06 | 2950.06 | 78.80 | 232669.08 | 2952.73 2014-04-02 11:26:00 | 2950.11 | 2954.96 | 2949.69 | 2949.69 | 126.75 | 374053.63 | 2951.07 2014-04-02 11:27:00 | 2949.46 | 2950.00 | 2944.98 | 2945.12 | 87.64 | 258351.69 | 2947.77 2014-04-02 11:28:00 | 2948.35 | 2949.02 | 2945.21 | 2947.80 | 61.37 | 180850.47 | 2946.98 2014-04-02 11:29:00 | 2947.63 | 2950.00 | 2946.01 | 2950.00 | 72.56 | 213901.34 | 2948.13 2014-04-02 11:30:00 | 2949.49 | 2955.00 | 2948.99 | 2954.99 | 80.04 | 236265.71 | 2951.96 2014-04-02 11:31:00 | 2954.50 | 2955.00 | 2951.78 | 2955.00 | 53.83 | 159005.84 | 2953.74 2014-04-02 11:32:00 | 2955.00 | 2955.00 | 2952.87 | 2953.87 | 23.86 | 70463.20 | 2953.81 2014-04-02 11:33:00 | 2952.87 | 2955.00 | 2952.87 | 2955.00 | 32.63 | 96395.76 | 2954.21 2014-04-02 11:34:00 | 2955.02 | 2956.00 | 2952.04 | 2952.04 | 45.16 | 133386.99 | 2953.92 2014-04-02 11:35:00 | 2953.98 | 2958.02 | 2952.50 | 2958.02 | 37.78 | 111668.95 | 2955.85 2014-04-02 11:36:00 | 2957.10 | 2959.99 | 2953.37 | 2956.12 | 91.08 | 269315.62 | 2957.08 2014-04-02 11:37:00 | 2957.00 | 2958.90 | 2954.39 | 2955.37 | 130.24 | 385050.48 | 2956.56 2014-04-02 11:38:00 | 2955.23 | 2956.00 | 2952.10 | 2953.00 | 145.69 | 430321.78 | 2953.74 2014-04-02 11:39:00 | 2953.06 | 2954.88 | 2952.54 | 2952.71 | 75.80 | 223868.90 | 2953.45 2014-04-02 11:40:00 | 2953.20 | 2956.00 | 2952.72 | 2956.00 | 53.10 | 156852.57 | 2954.02 2014-04-02 11:41:00 | 2955.16 | 2957.00 | 2953.54 | 2956.72 | 103.47 | 305801.04 | 2955.46 2014-04-02 11:42:00 | 2956.57 | 2956.57 | 2954.83 | 2956.02 | 65.38 | 193241.11 | 2955.66 2014-04-02 11:43:00 | 2955.28 | 2956.76 | 2954.81 | 2956.01 | 38.39 | 113440.87 | 2955.27 2014-04-02 11:44:00 | 2955.14 | 2956.90 | 2954.00 | 2954.02 | 71.70 | 211863.17 | 2954.94 2014-04-02 11:45:00 | 2955.00 | 2955.58 | 2953.00 | 2953.00 | 48.42 | 143058.75 | 2954.66 2014-04-02 11:46:00 | 2953.00 | 2953.05 | 2948.00 | 2948.43 | 63.01 | 185940.24 | 2950.92 2014-04-02 11:47:00 | 2950.33 | 2950.82 | 2943.00 | 2945.73 | 84.59 | 249305.14 | 2947.18 2014-04-02 11:48:00 | 2943.97 | 2945.73 | 2940.00 | 2942.93 | 69.48 | 204454.82 | 2942.77 2014-04-02 11:49:00 | 2945.45 | 2951.34 | 2945.40 | 2949.11 | 79.14 | 233282.53 | 2947.76 2014-04-02 11:50:00 | 2949.03 | 2949.12 | 2944.00 | 2944.00 | 102.91 | 303142.09 | 2945.79 2014-04-02 11:51:00 | 2944.44 | 2948.69 | 2944.13 | 2946.76 | 98.38 | 289860.37 | 2946.48 2014-04-02 11:52:00 | 2946.51 | 2946.82 | 2941.00 | 2942.35 | 145.25 | 427736.15 | 2944.77 2014-04-02 11:53:00 | 2942.26 | 2945.69 | 2941.27 | 2944.42 | 72.50 | 213371.83 | 2943.18 2014-04-02 11:54:00 | 2944.32 | 2944.72 | 2941.06 | 2941.08 | 106.25 | 312674.19 | 2942.87 2014-04-02 11:55:00 | 2941.92 | 2944.36 | 2941.00 | 2943.96 | 55.57 | 163516.90 | 2942.43 2014-04-02 11:56:00 | 2942.08 | 2943.72 | 2942.08 | 2943.00 | 22.52 | 66272.11 | 2943.20 2014-04-02 11:57:00 | 2942.30 | 2948.87 | 2942.30 | 2946.37 | 60.54 | 178360.74 | 2946.07 2014-04-02 11:58:00 | 2945.89 | 2947.55 | 2943.26 | 2943.36 | 73.50 | 216393.36 | 2944.33 2014-04-02 11:59:00 | 2943.23 | 2946.20 | 2943.00 | 2943.00 | 26.14 | 76950.01 | 2943.65 2014-04-02 12:00:00 | 2942.94 | 2945.99 | 2941.25 | 2944.40 | 67.89 | 199804.20 | 2942.97 2014-04-02 12:01:00 | 2944.40 | 2947.62 | 2943.15 | 2947.62 | 76.09 | 224045.87 | 2944.60 2014-04-02 12:02:00 | 2947.02 | 2950.00 | 2947.00 | 2949.90 | 56.14 | 165522.54 | 2948.23 2014-04-02 12:03:00 | 2949.91 | 2951.72 | 2949.00 | 2950.49 | 70.44 | 207850.51 | 2950.70 2014-04-02 12:04:00 | 2951.38 | 2952.00 | 2950.48 | 2952.00 | 26.56 | 78378.87 | 2951.23 2014-04-02 12:05:00 | 2951.08 | 2952.00 | 2950.10 | 2950.77 | 23.75 | 70079.48 | 2950.72 2014-04-02 12:06:00 | 2950.77 | 2951.89 | 2950.10 | 2950.23 | 73.22 | 216060.81 | 2950.84 2014-04-02 12:07:00 | 2951.44 | 2951.79 | 2948.10 | 2949.96 | 82.48 | 243317.76 | 2950.06 2014-04-02 12:08:00 | 2949.94 | 2949.94 | 2948.00 | 2949.85 | 17.50 | 51629.11 | 2949.73 2014-04-02 12:09:00 | 2949.85 | 2950.00 | 2943.11 | 2949.00 | 68.75 | 202736.38 | 2949.06 2014-04-02 12:10:00 | 2949.83 | 2949.93 | 2943.13 | 2949.93 | 100.40 | 295909.56 | 2947.22 2014-04-02 12:11:00 | 2950.74 | 2953.93 | 2948.09 | 2951.55 | 106.88 | 315351.82 | 2950.44 2014-04-02 12:12:00 | 2952.69 | 2959.66 | 2951.53 | 2959.53 | 133.88 | 395774.65 | 2956.23 2014-04-02 12:13:00 | 2959.37 | 2960.88 | 2954.58 | 2956.71 | 59.77 | 176894.14 | 2959.38 2014-04-02 12:14:00 | 2954.18 | 2956.00 | 2952.36 | 2955.29 | 73.97 | 218525.34 | 2954.08 2014-04-02 12:15:00 | 2955.33 | 2955.35 | 2943.68 | 2949.14 | 135.24 | 398721.82 | 2948.30 2014-04-02 12:16:00 | 2949.04 | 2949.14 | 2911.38 | 2929.50 | 264.61 | 775355.14 | 2930.17 2014-04-02 12:17:00 | 2919.43 | 2933.00 | 2906.00 | 2920.82 | 315.86 | 921569.19 | 2917.64 2014-04-02 12:18:00 | 2920.82 | 2924.92 | 2916.00 | 2917.00 | 180.92 | 528097.83 | 2918.94 2014-04-02 12:19:00 | 2915.84 | 2915.96 | 2866.66 | 2866.66 | 239.42 | 693412.04 | 2896.28 2014-04-02 12:20:00 | 2865.00 | 2900.00 | 2860.00 | 2889.93 | 225.39 | 649052.64 | 2879.67 2014-04-02 12:21:00 | 2889.93 | 2915.00 | 2889.93 | 2901.02 | 165.80 | 480603.86 | 2898.63 2014-04-02 12:22:00 | 2901.04 | 2905.00 | 2890.00 | 2895.73 | 219.40 | 636115.55 | 2899.33 2014-04-02 12:23:00 | 2898.25 | 2910.00 | 2898.25 | 2905.00 | 208.61 | 605992.09 | 2904.86 2014-04-02 12:24:00 | 2900.43 | 2906.02 | 2878.00 | 2883.93 | 276.49 | 800859.26 | 2896.50 2014-04-02 12:25:00 | 2879.96 | 2888.77 | 2871.20 | 2888.77 | 359.56 | 1035841.35 | 2880.84 2014-04-02 12:26:00 | 2885.24 | 2889.00 | 2857.65 | 2859.94 | 196.73 | 564901.79 | 2871.43 2014-04-02 12:27:00 | 2858.04 | 2880.00 | 2858.04 | 2871.56 | 323.70 | 929019.23 | 2870.03 2014-04-02 12:28:00 | 2874.35 | 2888.00 | 2872.56 | 2887.39 | 151.11 | 435032.87 | 2878.97 2014-04-02 12:29:00 | 2887.14 | 2893.00 | 2885.00 | 2886.35 | 191.79 | 554072.72 | 2888.99 2014-04-02 12:30:00 | 2887.21 | 2887.82 | 2876.51 | 2876.55 | 139.91 | 403231.79 | 2882.04 2014-04-02 12:31:00 | 2876.98 | 2880.00 | 2870.00 | 2870.09 | 150.09 | 431268.94 | 2873.34 2014-04-02 12:32:00 | 2870.07 | 2871.20 | 2862.32 | 2864.81 | 210.15 | 602816.31 | 2868.45 2014-04-02 12:33:00 | 2864.58 | 2868.00 | 2861.00 | 2867.74 | 174.13 | 498855.46 | 2864.93 2014-04-02 12:34:00 | 2867.75 | 2873.07 | 2867.75 | 2873.07 | 107.19 | 307704.57 | 2870.59 2014-04-02 12:35:00 | 2873.11 | 2879.47 | 2871.00 | 2871.33 | 152.70 | 439091.72 | 2875.59 2014-04-02 12:36:00 | 2872.80 | 2872.87 | 2866.02 | 2870.97 | 94.82 | 272080.01 | 2869.53 2014-04-02 12:37:00 | 2870.00 | 2873.26 | 2867.95 | 2871.84 | 184.54 | 529958.73 | 2871.86 2014-04-02 12:38:00 | 2870.67 | 2870.97 | 2860.00 | 2860.00 | 186.62 | 535134.49 | 2867.51 2014-04-02 12:39:00 | 2859.81 | 2864.98 | 2842.00 | 2842.00 | 230.16 | 656974.17 | 2854.47 2014-04-02 12:40:00 | 2841.00 | 2842.00 | 2827.20 | 2834.00 | 336.38 | 952499.63 | 2831.59 2014-04-02 12:41:00 | 2833.98 | 2842.07 | 2830.21 | 2841.00 | 188.44 | 534294.31 | 2835.36 2014-04-02 12:42:00 | 2843.92 | 2855.00 | 2840.00 | 2850.00 | 171.45 | 488416.94 | 2848.78 2014-04-02 12:43:00 | 2849.96 | 2853.96 | 2845.36 | 2853.96 | 142.59 | 406307.36 | 2849.44 2014-04-02 12:44:00 | 2851.35 | 2855.00 | 2847.00 | 2848.79 | 151.34 | 431747.90 | 2852.91 2014-04-02 12:45:00 | 2848.20 | 2848.20 | 2838.00 | 2842.97 | 130.57 | 370995.07 | 2841.28 2014-04-02 12:46:00 | 2842.99 | 2853.72 | 2842.99 | 2852.00 | 123.79 | 352806.64 | 2850.13 2014-04-02 12:47:00 | 2852.00 | 2855.00 | 2845.30 | 2848.20 | 198.51 | 565876.66 | 2850.69 2014-04-02 12:48:00 | 2848.04 | 2850.00 | 2843.37 | 2850.00 | 121.03 | 344654.01 | 2847.67 2014-04-02 12:49:00 | 2850.00 | 2857.72 | 2847.00 | 2855.78 | 119.61 | 341030.01 | 2851.23 2014-04-02 12:50:00 | 2856.93 | 2864.99 | 2854.00 | 2860.00 | 295.83 | 846405.98 | 2861.11 2014-04-02 12:51:00 | 2860.47 | 2865.02 | 2857.18 | 2865.02 | 132.26 | 378476.14 | 2861.59 2014-04-02 12:52:00 | 2865.25 | 2870.00 | 2865.02 | 2869.50 | 117.62 | 337433.83 | 2868.80 2014-04-02 12:53:00 | 2869.01 | 2878.00 | 2869.00 | 2869.00 | 126.69 | 363910.15 | 2872.49 2014-04-02 12:54:00 | 2868.98 | 2871.17 | 2865.09 | 2865.09 | 193.96 | 556251.36 | 2867.88 2014-04-02 12:55:00 | 2864.96 | 2866.08 | 2862.00 | 2863.79 | 90.94 | 260427.14 | 2863.85 2014-04-02 12:56:00 | 2863.34 | 2866.79 | 2862.80 | 2864.70 | 82.68 | 236861.86 | 2864.77 2014-04-02 12:57:00 | 2864.17 | 2864.76 | 2857.76 | 2858.22 | 139.02 | 397734.22 | 2861.07 2014-04-02 12:58:00 | 2858.41 | 2859.56 | 2850.00 | 2850.00 | 139.83 | 399140.06 | 2854.55 2014-04-02 12:59:00 | 2850.00 | 2853.52 | 2846.29 | 2849.94 | 151.06 | 430453.39 | 2849.53 2014-04-02 13:00:00 | 2848.00 | 2858.26 | 2848.00 | 2858.25 | 88.78 | 253348.75 | 2853.73 2014-04-02 13:01:00 | 2858.45 | 2865.98 | 2858.45 | 2865.98 | 45.82 | 131141.41 | 2862.10 2014-04-02 13:02:00 | 2865.29 | 2867.98 | 2862.11 | 2865.00 | 113.83 | 326256.49 | 2866.07 2014-04-02 13:03:00 | 2865.82 | 2867.53 | 2857.91 | 2861.39 | 146.41 | 419263.12 | 2863.58 2014-04-02 13:04:00 | 2861.39 | 2863.81 | 2856.37 | 2856.37 | 94.36 | 269922.46 | 2860.65 2014-04-02 13:05:00 | 2855.16 | 2857.47 | 2852.80 | 2852.80 | 94.76 | 270505.11 | 2854.69 2014-04-02 13:06:00 | 2853.77 | 2857.87 | 2849.21 | 2856.82 | 115.28 | 328829.03 | 2852.34 2014-04-02 13:07:00 | 2855.53 | 2860.00 | 2853.64 | 2857.08 | 148.39 | 423925.34 | 2856.89 2014-04-02 13:08:00 | 2857.08 | 2859.97 | 2856.57 | 2858.59 | 113.84 | 325456.19 | 2858.97 2014-04-02 13:09:00 | 2859.26 | 2860.00 | 2856.20 | 2857.88 | 99.30 | 283810.71 | 2858.26 2014-04-02 13:10:00 | 2857.11 | 2857.14 | 2854.01 | 2854.01 | 40.22 | 114839.29 | 2855.49 2014-04-02 13:11:00 | 2854.09 | 2854.09 | 2849.92 | 2850.51 | 108.68 | 309911.07 | 2851.72 2014-04-02 13:12:00 | 2850.51 | 2852.00 | 2850.00 | 2850.67 | 145.02 | 413382.96 | 2850.52 2014-04-02 13:13:00 | 2850.64 | 2858.00 | 2847.81 | 2850.14 | 142.01 | 404970.16 | 2851.64 2014-04-02 13:14:00 | 2852.94 | 2854.00 | 2851.19 | 2852.38 | 77.90 | 222203.38 | 2852.60 2014-04-02 13:15:00 | 2852.05 | 2855.28 | 2850.68 | 2855.06 | 126.10 | 359772.09 | 2853.11 2014-04-02 13:16:00 | 2855.00 | 2855.00 | 2852.04 | 2852.17 | 45.86 | 130836.15 | 2853.13 2014-04-02 13:17:00 | 2853.48 | 2855.93 | 2853.02 | 2853.35 | 86.39 | 246570.41 | 2854.02 2014-04-02 13:18:00 | 2853.25 | 2859.91 | 2853.25 | 2859.91 | 66.36 | 189584.89 | 2857.09 2014-04-02 13:19:00 | 2859.93 | 2860.06 | 2857.55 | 2858.96 | 183.20 | 523739.40 | 2858.82 2014-04-02 13:20:00 | 2857.89 | 2858.16 | 2850.00 | 2855.38 | 224.37 | 640952.95 | 2856.70 2014-04-02 13:21:00 | 2856.26 | 2859.99 | 2851.92 | 2854.66 | 199.31 | 569200.81 | 2855.83 2014-04-02 13:22:00 | 2852.96 | 2865.02 | 2852.90 | 2865.02 | 155.64 | 445006.98 | 2859.24 2014-04-02 13:23:00 | 2865.24 | 2869.00 | 2865.02 | 2869.00 | 130.24 | 373430.74 | 2867.34 2014-04-02 13:24:00 | 2868.80 | 2872.21 | 2866.72 | 2868.33 | 96.78 | 277629.58 | 2868.82 2014-04-02 13:25:00 | 2868.57 | 2868.71 | 2866.00 | 2866.00 | 98.20 | 281600.53 | 2867.74 2014-04-02 13:26:00 | 2865.28 | 2865.28 | 2855.87 | 2856.89 | 119.97 | 343081.57 | 2859.73 2014-04-02 13:27:00 | 2859.58 | 2864.99 | 2857.00 | 2857.00 | 139.32 | 398329.48 | 2859.12 2014-04-02 13:28:00 | 2857.51 | 2861.39 | 2857.01 | 2857.86 | 124.50 | 355980.90 | 2859.24 2014-04-02 13:29:00 | 2857.05 | 2861.22 | 2857.00 | 2859.24 | 80.71 | 230742.18 | 2858.83 2014-04-02 13:30:00 | 2859.24 | 2862.04 | 2857.00 | 2858.76 | 137.17 | 392251.84 | 2859.67 2014-04-02 13:31:00 | 2857.36 | 2858.16 | 2845.00 | 2845.00 | 167.66 | 478630.83 | 2854.77 2014-04-02 13:32:00 | 2845.00 | 2849.88 | 2835.00 | 2840.72 | 229.06 | 651175.96 | 2842.84 2014-04-02 13:33:00 | 2840.72 | 2849.01 | 2835.00 | 2843.33 | 152.76 | 434360.57 | 2843.34 2014-04-02 13:34:00 | 2840.02 | 2849.01 | 2840.02 | 2844.76 | 90.28 | 256800.81 | 2844.43 2014-04-02 13:35:00 | 2844.74 | 2853.12 | 2842.40 | 2852.10 | 104.00 | 296127.72 | 2847.27 2014-04-02 13:36:00 | 2850.29 | 2850.32 | 2836.02 | 2838.00 | 125.47 | 357050.18 | 2845.72 2014-04-02 13:37:00 | 2843.00 | 2844.87 | 2842.26 | 2844.00 | 32.85 | 93445.80 | 2844.36 2014-04-02 13:38:00 | 2844.84 | 2848.00 | 2844.00 | 2848.00 | 90.76 | 258317.83 | 2846.16 2014-04-02 13:39:00 | 2847.61 | 2853.00 | 2847.61 | 2852.00 | 67.65 | 192906.26 | 2851.49 2014-04-02 13:40:00 | 2852.33 | 2856.07 | 2852.33 | 2853.80 | 69.77 | 199141.58 | 2854.14 2014-04-02 13:41:00 | 2853.80 | 2855.89 | 2852.93 | 2854.48 | 69.51 | 198427.02 | 2854.65 2014-04-02 13:42:00 | 2854.60 | 2854.63 | 2849.88 | 2850.06 | 62.23 | 177447.11 | 2851.29 2014-04-02 13:43:00 | 2850.35 | 2850.42 | 2790.00 | 2829.44 | 430.15 | 1211269.06 | 2815.91 2014-04-02 13:44:00 | 2828.08 | 2846.05 | 2827.76 | 2839.27 | 91.77 | 260145.30 | 2834.88 2014-04-02 13:45:00 | 2839.04 | 2841.93 | 2835.00 | 2835.57 | 233.05 | 661486.51 | 2838.40 2014-04-02 13:46:00 | 2836.20 | 2836.91 | 2813.00 | 2820.00 | 121.13 | 342113.56 | 2824.42 2014-04-02 13:47:00 | 2820.00 | 2821.05 | 2812.32 | 2818.58 | 186.83 | 526116.37 | 2815.96 2014-04-02 13:48:00 | 2818.32 | 2826.69 | 2816.22 | 2822.65 | 172.74 | 487348.09 | 2821.35 2014-04-02 13:49:00 | 2824.30 | 2835.00 | 2824.06 | 2826.03 | 127.88 | 361724.51 | 2828.74 2014-04-02 13:50:00 | 2824.02 | 2830.00 | 2823.48 | 2826.39 | 96.48 | 272773.85 | 2827.29 2014-04-02 13:51:00 | 2829.73 | 2831.05 | 2825.00 | 2831.00 | 129.47 | 366271.57 | 2829.03 2014-04-02 13:52:00 | 2832.37 | 2834.08 | 2825.10 | 2829.96 | 118.62 | 335837.42 | 2831.30 2014-04-02 13:53:00 | 2829.96 | 2832.99 | 2826.14 | 2831.18 | 117.49 | 332591.08 | 2830.92 2014-04-02 13:54:00 | 2831.02 | 2836.00 | 2830.11 | 2835.00 | 212.71 | 602649.80 | 2833.23 2014-04-02 13:55:00 | 2833.15 | 2836.72 | 2833.00 | 2834.20 | 93.94 | 266288.69 | 2834.70 2014-04-02 13:56:00 | 2833.93 | 2838.00 | 2826.00 | 2837.26 | 65.33 | 185242.55 | 2835.36 2014-04-02 13:57:00 | 2837.68 | 2838.68 | 2825.10 | 2827.97 | 141.45 | 400745.60 | 2833.15 2014-04-02 13:58:00 | 2827.97 | 2831.85 | 2826.73 | 2829.46 | 147.39 | 416989.93 | 2829.26 2014-04-02 13:59:00 | 2828.88 | 2833.00 | 2824.17 | 2824.17 | 155.42 | 439722.36 | 2829.20 2014-04-02 14:00:00 | 2823.34 | 2830.89 | 2821.10 | 2829.27 | 141.85 | 400890.39 | 2826.20 2014-04-02 14:01:00 | 2831.68 | 2833.26 | 2830.01 | 2833.00 | 119.31 | 337812.04 | 2831.43 2014-04-02 14:02:00 | 2832.18 | 2832.18 | 2829.00 | 2829.00 | 178.99 | 506400.11 | 2829.24 2014-04-02 14:03:00 | 2829.00 | 2829.26 | 2812.98 | 2819.07 | 185.74 | 524716.04 | 2825.03 2014-04-02 14:04:00 | 2819.60 | 2821.19 | 2815.23 | 2818.00 | 111.56 | 314500.79 | 2819.04 2014-04-02 14:05:00 | 2818.00 | 2821.36 | 2816.00 | 2819.07 | 216.27 | 609523.13 | 2818.32 2014-04-02 14:06:00 | 2819.09 | 2826.07 | 2805.00 | 2805.00 | 220.52 | 620654.09 | 2814.45 2014-04-02 14:07:00 | 2803.77 | 2810.00 | 2800.10 | 2805.83 | 225.90 | 633574.85 | 2804.64 2014-04-02 14:08:00 | 2809.97 | 2811.00 | 2802.00 | 2803.01 | 101.39 | 284378.69 | 2804.94 2014-04-02 14:09:00 | 2808.00 | 2808.00 | 2801.00 | 2803.00 | 41.76 | 117059.13 | 2803.01 2014-04-02 14:10:00 | 2801.00 | 2801.52 | 2780.01 | 2780.82 | 192.86 | 538374.96 | 2791.49 2014-04-02 14:11:00 | 2780.00 | 2801.52 | 2780.00 | 2795.00 | 280.66 | 783085.72 | 2790.18 2014-04-02 14:12:00 | 2795.00 | 2818.81 | 2790.10 | 2806.50 | 286.16 | 802155.27 | 2803.15 2014-04-02 14:13:00 | 2805.05 | 2809.13 | 2798.00 | 2804.96 | 77.27 | 216606.14 | 2803.09 2014-04-02 14:14:00 | 2804.98 | 2813.98 | 2801.01 | 2813.96 | 134.42 | 377570.71 | 2808.93 2014-04-02 14:15:00 | 2813.79 | 2818.44 | 2810.00 | 2818.44 | 19.47 | 54804.16 | 2814.66 2014-04-02 14:16:00 | 2818.80 | 2818.80 | 2791.48 | 2791.48 | 26.00 | 73214.84 | 2815.52 2014-04-02 14:17:00 | 2791.00 | 2813.95 | 2790.00 | 2809.00 | 35.56 | 99526.43 | 2798.67 2014-04-02 14:18:00 | 2801.00 | 2809.00 | 2797.10 | 2802.30 | 35.35 | 98975.25 | 2800.26 2014-04-02 14:19:00 | 2800.90 | 2810.00 | 2800.10 | 2802.24 | 9.38 | 26307.33 | 2805.82 2014-04-02 14:20:00 | 2801.60 | 2810.00 | 2800.20 | 2803.00 | 46.86 | 131343.50 | 2802.95 2014-04-02 14:21:00 | 2803.00 | 2805.20 | 2800.10 | 2800.10 | 24.79 | 69454.31 | 2801.71 2014-04-02 14:22:00 | 2800.10 | 2800.10 | 2792.00 | 2800.10 | 38.44 | 107575.43 | 2798.60 2014-04-02 14:23:00 | 2800.11 | 2801.39 | 2792.00 | 2800.05 | 68.36 | 191279.99 | 2798.29 2014-04-02 14:24:00 | 2801.10 | 2801.82 | 2795.10 | 2795.10 | 15.18 | 42490.87 | 2799.14 2014-04-02 14:25:00 | 2799.00 | 2799.50 | 2795.00 | 2795.10 | 18.92 | 52912.44 | 2797.08 2014-04-02 14:26:00 | 2795.00 | 2795.10 | 2783.90 | 2785.00 | 84.52 | 235955.10 | 2791.61 2014-04-02 14:27:00 | 2784.00 | 2785.00 | 2770.00 | 2770.00 | 85.19 | 236638.49 | 2777.77 2014-04-02 14:28:00 | 2770.00 | 2770.00 | 2766.00 | 2766.00 | 7.45 | 20632.79 | 2768.39 2014-04-02 14:29:00 | 2766.00 | 2774.00 | 2765.00 | 2769.00 | 6.95 | 19231.64 | 2765.95 2014-04-02 14:30:00 | 2767.63 | 2785.21 | 2765.00 | 2772.00 | 28.40 | 78742.36 | 2772.42 2014-04-02 14:31:00 | 2770.02 | 2785.21 | 2765.00 | 2765.00 | 12.60 | 34875.28 | 2767.00 2014-04-02 14:32:00 | 2765.00 | 2785.21 | 2765.00 | 2785.21 | 4.00 | 11103.40 | 2773.08 2014-04-02 14:33:00 | 2787.22 | 2791.00 | 2780.00 | 2780.00 | 4.46 | 12425.85 | 2789.19 2014-04-02 14:34:00 | 2777.67 | 2790.00 | 2773.20 | 2785.00 | 55.61 | 154787.42 | 2783.40 2014-04-02 14:35:00 | 2785.26 | 2791.60 | 2782.78 | 2782.78 | 42.44 | 118284.71 | 2786.84 2014-04-02 14:36:00 | 2782.78 | 2786.00 | 2780.32 | 2785.58 | 13.29 | 36994.19 | 2782.98 2014-04-02 14:37:00 | 2785.17 | 2787.00 | 2780.00 | 2785.34 | 22.27 | 61918.18 | 2780.59 2014-04-02 14:38:00 | 2785.27 | 2794.82 | 2785.27 | 2794.00 | 6.03 | 16816.40 | 2788.79 2014-04-02 14:39:00 | 2794.82 | 2800.00 | 2785.46 | 2788.45 | 2.19 | 6134.58 | 2794.80 2014-04-02 14:40:00 | 2785.46 | 2800.00 | 2785.22 | 2787.95 | 34.56 | 96456.44 | 2791.31 2014-04-02 14:41:00 | 2794.95 | 2800.00 | 2785.28 | 2796.98 | 111.77 | 311699.97 | 2788.66 2014-04-02 14:42:00 | 2796.98 | 2802.00 | 2795.50 | 2800.11 | 70.06 | 196096.22 | 2799.18 2014-04-02 14:43:00 | 2802.48 | 2810.00 | 2800.69 | 2802.24 | 116.69 | 327348.55 | 2805.33 2014-04-02 14:44:00 | 2804.90 | 2805.00 | 2798.00 | 2800.00 | 159.69 | 447500.75 | 2802.31 2014-04-02 14:45:00 | 2798.00 | 2801.53 | 2795.82 | 2795.92 | 47.64 | 133353.77 | 2798.96 2014-04-02 14:46:00 | 2795.98 | 2800.71 | 2794.97 | 2794.97 | 183.45 | 513302.78 | 2798.08 2014-04-02 14:47:00 | 2794.38 | 2803.00 | 2794.38 | 2797.76 | 101.57 | 284296.05 | 2799.04 2014-04-02 14:48:00 | 2797.62 | 2797.62 | 2794.00 | 2797.25 | 110.48 | 308923.01 | 2796.14 2014-04-02 14:49:00 | 2795.42 | 2795.42 | 2770.00 | 2770.00 | 123.12 | 342999.08 | 2785.94 2014-04-02 14:50:00 | 2771.84 | 2780.00 | 2765.00 | 2765.00 | 200.79 | 555753.93 | 2767.78 2014-04-02 14:51:00 | 2765.00 | 2765.10 | 2710.00 | 2710.00 | 403.19 | 1104483.82 | 2739.34 2014-04-02 14:52:00 | 2710.00 | 2719.10 | 2672.30 | 2700.00 | 536.27 | 1445225.43 | 2694.94 2014-04-02 14:53:00 | 2699.90 | 2700.00 | 2690.00 | 2699.00 | 234.66 | 632848.23 | 2696.87 2014-04-02 14:54:00 | 2699.61 | 2732.00 | 2672.31 | 2686.44 | 192.81 | 519850.05 | 2696.25 2014-04-02 14:55:00 | 2686.44 | 2710.00 | 2671.00 | 2680.66 | 204.57 | 547873.50 | 2678.13 2014-04-02 14:56:00 | 2680.66 | 2710.00 | 2679.08 | 2688.00 | 118.29 | 317943.09 | 2687.80 2014-04-02 14:57:00 | 2686.99 | 2692.96 | 2682.34 | 2689.57 | 72.24 | 194262.21 | 2689.05 2014-04-02 14:58:00 | 2690.56 | 2692.93 | 2669.96 | 2669.96 | 203.37 | 545531.13 | 2682.48 2014-04-02 14:59:00 | 2669.95 | 2672.12 | 2653.86 | 2653.86 | 474.42 | 1264286.75 | 2664.93 2014-04-02 15:00:00 | 2653.86 | 2667.10 | 2653.86 | 2664.29 | 208.93 | 554820.51 | 2655.51 2014-04-02 15:01:00 | 2667.10 | 2675.00 | 2661.00 | 2669.84 | 161.88 | 431520.48 | 2665.66 2014-04-02 15:02:00 | 2669.74 | 2690.00 | 2663.00 | 2690.00 | 120.11 | 321420.87 | 2676.10 2014-04-02 15:03:00 | 2690.10 | 2750.00 | 2653.86 | 2695.00 | 316.59 | 854823.84 | 2700.11 2014-04-02 15:04:00 | 2695.00 | 2716.19 | 2691.00 | 2708.29 | 143.97 | 389396.60 | 2704.71 2014-04-02 15:05:00 | 2702.86 | 2710.33 | 2690.00 | 2691.72 | 146.65 | 396421.74 | 2703.18 2014-04-02 15:06:00 | 2691.00 | 2699.98 | 2655.00 | 2694.50 | 239.54 | 643013.46 | 2684.33 2014-04-02 15:07:00 | 2690.00 | 2697.99 | 2680.00 | 2689.40 | 245.55 | 660942.42 | 2691.64 2014-04-02 15:08:00 | 2687.22 | 2695.00 | 2686.02 | 2690.42 | 121.88 | 327787.49 | 2689.54 2014-04-02 15:09:00 | 2691.03 | 2694.96 | 2686.01 | 2694.96 | 148.96 | 400832.19 | 2690.96 2014-04-02 15:10:00 | 2695.00 | 2703.00 | 2686.05 | 2700.23 | 184.08 | 496058.51 | 2694.75 2014-04-02 15:11:00 | 2703.02 | 2716.84 | 2700.00 | 2709.60 | 209.28 | 566648.62 | 2707.60 2014-04-02 15:12:00 | 2709.60 | 2715.63 | 2700.10 | 2710.28 | 193.05 | 523184.15 | 2710.05 2014-04-02 15:13:00 | 2712.01 | 2712.44 | 2700.10 | 2700.55 | 177.67 | 481344.61 | 2709.28 2014-04-02 15:14:00 | 2701.98 | 2710.00 | 2687.00 | 2700.33 | 291.54 | 786402.90 | 2697.37 2014-04-02 15:15:00 | 2700.33 | 2715.00 | 2700.33 | 2713.90 | 138.22 | 374270.76 | 2707.87 2014-04-02 15:16:00 | 2712.00 | 2714.00 | 2693.00 | 2702.00 | 216.21 | 585179.80 | 2706.60 2014-04-02 15:17:00 | 2702.85 | 2709.00 | 2702.02 | 2707.02 | 146.76 | 397201.14 | 2706.50 2014-04-02 15:18:00 | 2707.95 | 2720.00 | 2707.37 | 2720.00 | 126.91 | 344436.38 | 2713.94 2014-04-02 15:19:00 | 2720.00 | 2728.00 | 2715.00 | 2719.94 | 169.83 | 462428.43 | 2722.83 2014-04-02 15:20:00 | 2713.99 | 2718.16 | 2688.00 | 2698.05 | 289.85 | 783472.30 | 2703.07 2014-04-02 15:21:00 | 2690.99 | 2697.31 | 2681.00 | 2685.95 | 116.03 | 312090.76 | 2689.77 2014-04-02 15:22:00 | 2685.95 | 2695.28 | 2681.00 | 2685.76 | 209.01 | 561349.62 | 2685.81 2014-04-02 15:23:00 | 2683.10 | 2692.97 | 2682.94 | 2690.00 | 82.22 | 220955.03 | 2687.30 2014-04-02 15:24:00 | 2689.91 | 2701.42 | 2687.44 | 2699.29 | 126.55 | 340887.07 | 2693.65 2014-04-02 15:25:00 | 2699.41 | 2704.00 | 2689.91 | 2699.00 | 123.19 | 332028.52 | 2695.34 2014-04-02 15:26:00 | 2697.98 | 2705.00 | 2690.00 | 2694.83 | 136.22 | 367471.56 | 2697.67 2014-04-02 15:27:00 | 2693.00 | 2697.00 | 2690.00 | 2690.03 | 151.65 | 408382.42 | 2692.86 2014-04-02 15:28:00 | 2690.10 | 2695.96 | 2687.99 | 2691.00 | 99.05 | 266494.02 | 2690.42 2014-04-02 15:29:00 | 2690.64 | 2696.00 | 2683.39 | 2686.11 | 146.01 | 392768.13 | 2689.95 2014-04-02 15:30:00 | 2686.11 | 2689.01 | 2678.00 | 2678.00 | 246.91 | 661923.65 | 2680.82 2014-04-02 15:31:00 | 2678.00 | 2690.00 | 2675.00 | 2679.83 | 246.65 | 660537.66 | 2678.07 2014-04-02 15:32:00 | 2676.03 | 2682.08 | 2666.00 | 2670.91 | 243.35 | 649949.74 | 2670.87 2014-04-02 15:33:00 | 2668.04 | 2680.00 | 2668.02 | 2679.33 | 146.88 | 392587.24 | 2672.88 2014-04-02 15:34:00 | 2678.30 | 2680.24 | 2674.80 | 2678.80 | 99.53 | 266453.99 | 2677.01 2014-04-02 15:35:00 | 2678.81 | 2688.00 | 2674.82 | 2680.00 | 112.48 | 301559.04 | 2681.00 2014-04-02 15:36:00 | 2676.03 | 2678.46 | 2670.00 | 2675.62 | 99.12 | 265051.61 | 2673.97 2014-04-02 15:37:00 | 2673.24 | 2679.95 | 2672.00 | 2673.56 | 102.15 | 273465.71 | 2677.18 2014-04-02 15:38:00 | 2676.61 | 2683.86 | 2673.68 | 2676.90 | 193.57 | 518699.99 | 2679.62 2014-04-02 15:39:00 | 2680.81 | 2692.97 | 2680.81 | 2692.97 | 142.59 | 383268.63 | 2688.00 2014-04-02 15:40:00 | 2693.32 | 2695.00 | 2682.02 | 2695.00 | 64.73 | 174259.57 | 2692.02 2014-04-02 15:41:00 | 2691.62 | 2694.50 | 2686.43 | 2686.43 | 100.38 | 270120.87 | 2690.98 2014-04-02 15:42:00 | 2686.43 | 2693.96 | 2686.43 | 2687.68 | 69.76 | 187540.18 | 2688.52 2014-04-02 15:43:00 | 2688.62 | 2694.97 | 2686.52 | 2692.12 | 172.97 | 465444.51 | 2690.85 2014-04-02 15:44:00 | 2694.00 | 2705.00 | 2692.06 | 2697.27 | 132.41 | 357212.95 | 2697.78 2014-04-02 15:45:00 | 2697.30 | 2708.00 | 2696.00 | 2707.99 | 114.47 | 309362.20 | 2702.54 2014-04-02 15:46:00 | 2705.00 | 2713.00 | 2703.74 | 2713.00 | 153.91 | 416718.06 | 2707.58 2014-04-02 15:47:00 | 2713.00 | 2717.90 | 2703.27 | 2708.16 | 158.51 | 429858.75 | 2711.94 2014-04-02 15:48:00 | 2705.00 | 2717.90 | 2699.48 | 2706.07 | 131.09 | 354655.93 | 2705.48 2014-04-02 15:49:00 | 2706.07 | 2714.49 | 2704.00 | 2709.57 | 153.24 | 415124.57 | 2708.95 2014-04-02 15:50:00 | 2709.82 | 2709.82 | 2699.98 | 2703.41 | 94.35 | 255099.41 | 2703.76 2014-04-02 15:51:00 | 2700.39 | 2703.81 | 2689.89 | 2689.91 | 151.39 | 408244.42 | 2696.61 2014-04-02 15:52:00 | 2689.95 | 2695.74 | 2684.06 | 2694.04 | 143.30 | 385542.78 | 2690.38 2014-04-02 15:53:00 | 2695.04 | 2700.00 | 2691.15 | 2696.13 | 166.83 | 449860.05 | 2696.57 2014-04-02 15:54:00 | 2693.06 | 2699.16 | 2690.00 | 2698.08 | 114.84 | 309368.49 | 2693.81 2014-04-02 15:55:00 | 2697.64 | 2698.00 | 2682.02 | 2682.07 | 66.80 | 179645.62 | 2689.14 2014-04-02 15:56:00 | 2681.84 | 2686.44 | 2679.87 | 2680.00 | 52.13 | 139767.29 | 2681.34 2014-04-02 15:57:00 | 2680.00 | 2688.61 | 2675.66 | 2687.25 | 135.75 | 364048.02 | 2681.79 2014-04-02 15:58:00 | 2687.85 | 2695.00 | 2680.00 | 2683.97 | 191.24 | 513893.64 | 2687.19 2014-04-02 15:59:00 | 2683.82 | 2683.82 | 2673.00 | 2680.27 | 184.36 | 493724.79 | 2678.06 2014-04-02 16:00:00 | 2684.25 | 2688.33 | 2678.29 | 2681.38 | 133.84 | 359102.39 | 2683.07 2014-04-02 16:01:00 | 2680.03 | 2681.64 | 2672.12 | 2679.79 | 74.80 | 200268.87 | 2677.39 2014-04-02 16:02:00 | 2679.90 | 2683.86 | 2676.00 | 2676.00 | 64.87 | 173744.56 | 2678.31 2014-04-02 16:03:00 | 2677.02 | 2684.81 | 2674.96 | 2680.00 | 124.06 | 332162.14 | 2677.41 2014-04-02 16:04:00 | 2680.21 | 2684.81 | 2679.90 | 2684.00 | 72.56 | 194565.71 | 2681.45 2014-04-02 16:05:00 | 2684.08 | 2694.00 | 2684.08 | 2693.68 | 94.74 | 254631.24 | 2687.68 2014-04-02 16:06:00 | 2692.84 | 2700.00 | 2692.00 | 2695.87 | 89.26 | 240528.98 | 2694.70 2014-04-02 16:07:00 | 2698.87 | 2700.00 | 2695.54 | 2700.00 | 153.85 | 415130.73 | 2698.19 2014-04-02 16:08:00 | 2696.46 | 2703.78 | 2693.13 | 2700.20 | 145.69 | 393387.50 | 2700.17 2014-04-02 16:09:00 | 2700.41 | 2702.99 | 2699.47 | 2701.65 | 98.57 | 266232.63 | 2700.90 2014-04-02 16:10:00 | 2701.01 | 2702.99 | 2700.00 | 2700.92 | 134.89 | 364357.23 | 2701.16 2014-04-02 16:11:00 | 2700.96 | 2701.01 | 2695.55 | 2698.65 | 53.41 | 144176.11 | 2699.47 2014-04-02 16:12:00 | 2699.48 | 2705.00 | 2696.23 | 2702.15 | 150.44 | 406246.51 | 2700.44 2014-04-02 16:13:00 | 2703.50 | 2704.75 | 2698.12 | 2698.14 | 75.16 | 202989.19 | 2700.76 2014-04-02 16:14:00 | 2698.12 | 2698.12 | 2687.50 | 2689.71 | 86.55 | 233030.59 | 2692.56 2014-04-02 16:15:00 | 2692.63 | 2696.46 | 2685.01 | 2689.82 | 104.04 | 280001.82 | 2691.26 2014-04-02 16:16:00 | 2689.63 | 2689.80 | 2685.01 | 2687.92 | 89.68 | 241064.68 | 2688.02 2014-04-02 16:17:00 | 2687.73 | 2688.60 | 2685.07 | 2686.11 | 124.37 | 334191.92 | 2687.19 2014-04-02 16:18:00 | 2688.39 | 2689.59 | 2686.00 | 2688.68 | 85.22 | 229075.92 | 2687.93 2014-04-02 16:19:00 | 2689.77 | 2693.42 | 2686.00 | 2690.44 | 217.25 | 583882.30 | 2687.57 2014-04-02 16:20:00 | 2688.93 | 2692.49 | 2687.25 | 2690.00 | 71.18 | 191390.13 | 2688.74 2014-04-02 16:21:00 | 2689.17 | 2695.00 | 2689.17 | 2695.00 | 108.42 | 291763.34 | 2691.02 2014-04-02 16:22:00 | 2693.32 | 2699.99 | 2692.98 | 2698.16 | 111.72 | 301350.03 | 2697.47 2014-04-02 16:23:00 | 2699.66 | 2700.60 | 2697.73 | 2700.60 | 134.16 | 362193.48 | 2699.75 2014-04-02 16:24:00 | 2700.60 | 2700.98 | 2695.14 | 2695.44 | 107.34 | 289696.24 | 2698.92 2014-04-02 16:25:00 | 2695.58 | 2695.58 | 2690.88 | 2692.19 | 101.85 | 274304.10 | 2693.19 2014-04-02 16:26:00 | 2692.19 | 2700.00 | 2691.92 | 2699.48 | 102.08 | 275154.52 | 2695.56 2014-04-02 16:27:00 | 2699.85 | 2699.98 | 2698.25 | 2699.38 | 60.97 | 164577.36 | 2699.23 2014-04-02 16:28:00 | 2698.29 | 2699.10 | 2692.28 | 2694.61 | 61.70 | 166291.82 | 2695.34 2014-04-02 16:29:00 | 2694.67 | 2696.71 | 2693.09 | 2694.79 | 60.75 | 163674.63 | 2694.10 2014-04-02 16:30:00 | 2695.48 | 2698.00 | 2695.00 | 2696.00 | 118.46 | 319389.07 | 2696.27 2014-04-02 16:31:00 | 2695.91 | 2697.96 | 2695.00 | 2696.46 | 88.15 | 237707.68 | 2696.57 2014-04-02 16:32:00 | 2697.57 | 2699.00 | 2696.32 | 2697.09 | 55.08 | 148598.34 | 2697.77 2014-04-02 16:33:00 | 2697.09 | 2697.09 | 2695.01 | 2696.90 | 25.30 | 68226.87 | 2696.29 2014-04-02 16:34:00 | 2696.99 | 2697.95 | 2695.23 | 2696.91 | 25.88 | 69797.32 | 2696.86 2014-04-02 16:35:00 | 2696.91 | 2699.10 | 2696.91 | 2697.23 | 62.48 | 168559.59 | 2698.03 2014-04-02 16:36:00 | 2697.23 | 2700.00 | 2696.74 | 2696.74 | 114.65 | 309344.58 | 2698.24 2014-04-02 16:37:00 | 2696.14 | 2699.60 | 2696.14 | 2697.92 | 96.37 | 260041.46 | 2698.37 2014-04-02 16:38:00 | 2697.70 | 2700.00 | 2697.04 | 2698.80 | 89.16 | 240618.05 | 2698.84 2014-04-02 16:39:00 | 2699.24 | 2700.00 | 2698.00 | 2699.91 | 25.36 | 68465.48 | 2699.32 2014-04-02 16:40:00 | 2699.96 | 2700.08 | 2699.96 | 2700.00 | 22.54 | 60844.48 | 2700.00 2014-04-02 16:41:00 | 2700.39 | 2700.39 | 2698.00 | 2699.99 | 84.56 | 228287.76 | 2699.65 2014-04-02 16:42:00 | 2699.97 | 2700.39 | 2698.04 | 2699.62 | 53.60 | 144699.66 | 2699.42 2014-04-02 16:43:00 | 2699.91 | 2702.24 | 2699.36 | 2702.24 | 67.24 | 181623.08 | 2701.00 2014-04-02 16:44:00 | 2702.71 | 2705.00 | 2702.71 | 2704.00 | 36.59 | 98943.62 | 2704.04 2014-04-02 16:45:00 | 2703.39 | 2704.06 | 2701.26 | 2702.20 | 61.90 | 167287.32 | 2702.67 2014-04-02 16:46:00 | 2702.78 | 2703.25 | 2700.31 | 2702.10 | 95.88 | 259076.88 | 2702.12 2014-04-02 16:47:00 | 2702.10 | 2702.18 | 2698.47 | 2700.01 | 163.60 | 441997.19 | 2701.69 2014-04-02 16:48:00 | 2700.03 | 2701.00 | 2698.20 | 2698.42 | 37.46 | 101123.60 | 2699.73 2014-04-02 16:49:00 | 2699.81 | 2699.93 | 2696.00 | 2696.53 | 107.89 | 291107.15 | 2698.21 2014-04-02 16:50:00 | 2697.08 | 2697.63 | 2691.00 | 2691.03 | 57.77 | 155699.07 | 2695.20 2014-04-02 16:51:00 | 2691.95 | 2691.95 | 2682.12 | 2682.56 | 151.16 | 406361.14 | 2688.25 2014-04-02 16:52:00 | 2681.00 | 2682.03 | 2673.00 | 2675.06 | 133.96 | 358836.38 | 2678.60 2014-04-02 16:53:00 | 2675.31 | 2690.06 | 2675.02 | 2683.33 | 120.04 | 321782.74 | 2680.74 2014-04-02 16:54:00 | 2683.44 | 2683.56 | 2670.01 | 2671.16 | 93.56 | 250309.11 | 2675.36 2014-04-02 16:55:00 | 2670.01 | 2672.01 | 2665.00 | 2669.20 | 90.14 | 240535.67 | 2668.50 2014-04-02 16:56:00 | 2668.92 | 2669.20 | 2666.31 | 2667.07 | 65.69 | 175209.14 | 2667.25 2014-04-02 16:57:00 | 2667.20 | 2669.45 | 2660.00 | 2660.00 | 66.09 | 176219.02 | 2666.23 2014-04-02 16:58:00 | 2663.45 | 2663.45 | 2653.00 | 2653.00 | 291.96 | 774890.18 | 2654.13 2014-04-02 16:59:00 | 2653.00 | 2653.97 | 2651.00 | 2651.36 | 227.02 | 602241.58 | 2652.82 2014-04-02 17:00:00 | 2651.75 | 2653.91 | 2649.99 | 2653.02 | 264.91 | 702312.75 | 2651.11 2014-04-02 17:01:00 | 2653.04 | 2653.04 | 2635.00 | 2636.39 | 77.08 | 203827.81 | 2644.50 2014-04-02 17:02:00 | 2636.20 | 2638.70 | 2626.00 | 2628.21 | 172.54 | 453982.76 | 2631.17 2014-04-02 17:03:00 | 2628.20 | 2628.20 | 2621.50 | 2624.07 | 160.78 | 422193.67 | 2625.99 2014-04-02 17:04:00 | 2625.94 | 2638.70 | 2623.02 | 2638.02 | 80.03 | 210786.99 | 2633.72 2014-04-02 17:05:00 | 2639.14 | 2647.01 | 2634.18 | 2638.77 | 219.85 | 579509.78 | 2635.99 2014-04-02 17:06:00 | 2638.53 | 2640.00 | 2630.01 | 2639.22 | 157.43 | 414879.70 | 2635.28 2014-04-02 17:07:00 | 2639.34 | 2644.27 | 2636.35 | 2641.89 | 49.40 | 130500.13 | 2641.92 2014-04-02 17:08:00 | 2642.42 | 2644.61 | 2639.34 | 2640.12 | 61.62 | 162809.85 | 2642.20 2014-04-02 17:09:00 | 2639.97 | 2641.41 | 2636.10 | 2641.00 | 49.59 | 130923.94 | 2639.97 2014-04-02 17:10:00 | 2641.00 | 2641.00 | 2636.01 | 2636.01 | 38.38 | 101302.91 | 2639.75 2014-04-02 17:11:00 | 2636.61 | 2640.69 | 2636.00 | 2637.09 | 70.81 | 186751.78 | 2637.22 2014-04-02 17:12:00 | 2636.17 | 2638.12 | 2636.02 | 2636.84 | 40.24 | 106140.96 | 2637.37 2014-04-02 17:13:00 | 2636.77 | 2640.06 | 2636.57 | 2638.15 | 82.40 | 217400.94 | 2638.52 2014-04-02 17:14:00 | 2639.72 | 2640.06 | 2636.50 | 2638.16 | 77.51 | 204496.22 | 2638.46 2014-04-02 17:15:00 | 2638.10 | 2641.89 | 2630.10 | 2632.21 | 86.36 | 227378.92 | 2632.86 2014-04-02 17:16:00 | 2631.26 | 2636.55 | 2630.80 | 2632.61 | 64.17 | 168964.28 | 2632.95 2014-04-02 17:17:00 | 2630.04 | 2630.32 | 2609.00 | 2609.00 | 248.72 | 650655.89 | 2615.98 2014-04-02 17:18:00 | 2609.02 | 2610.00 | 2603.00 | 2603.31 | 194.07 | 506042.31 | 2607.47 2014-04-02 17:19:00 | 2603.11 | 2605.00 | 2603.00 | 2605.00 | 215.54 | 561172.92 | 2603.62 2014-04-02 17:20:00 | 2605.00 | 2612.34 | 2603.00 | 2607.00 | 219.68 | 572538.09 | 2606.19 2014-04-02 17:21:00 | 2605.00 | 2606.20 | 2603.00 | 2603.41 | 123.09 | 320511.19 | 2603.92 2014-04-02 17:22:00 | 2603.41 | 2609.98 | 2603.00 | 2604.12 | 135.43 | 352922.84 | 2605.98 2014-04-02 17:23:00 | 2605.53 | 2610.00 | 2604.12 | 2604.91 | 130.45 | 339926.23 | 2605.82 2014-04-02 17:24:00 | 2604.52 | 2607.84 | 2603.00 | 2603.00 | 202.83 | 528178.09 | 2604.09 2014-04-02 17:25:00 | 2603.00 | 2606.01 | 2603.00 | 2603.00 | 296.67 | 772303.99 | 2603.29 2014-04-02 17:26:00 | 2603.00 | 2604.19 | 2592.00 | 2592.83 | 377.45 | 981400.82 | 2600.08 2014-04-02 17:27:00 | 2593.15 | 2598.63 | 2590.01 | 2591.00 | 160.98 | 417695.84 | 2594.79 2014-04-02 17:28:00 | 2590.02 | 2603.72 | 2590.00 | 2603.52 | 195.63 | 507874.60 | 2596.08 2014-04-02 17:29:00 | 2604.66 | 2613.20 | 2600.22 | 2608.94 | 51.19 | 133530.08 | 2608.57 2014-04-02 17:30:00 | 2613.06 | 2630.00 | 2611.85 | 2622.19 | 85.91 | 224977.17 | 2618.72 2014-04-02 17:31:00 | 2622.08 | 2635.00 | 2620.00 | 2620.44 | 91.87 | 241420.75 | 2627.79 2014-04-02 17:32:00 | 2620.73 | 2627.20 | 2614.47 | 2622.89 | 159.42 | 417781.77 | 2620.64 2014-04-02 17:33:00 | 2625.25 | 2641.32 | 2601.80 | 2628.80 | 92.07 | 241524.87 | 2623.42 2014-04-02 17:34:00 | 2629.04 | 2632.74 | 2625.02 | 2632.70 | 136.45 | 358752.41 | 2629.22 2014-04-02 17:35:00 | 2632.86 | 2633.00 | 2625.00 | 2628.01 | 84.20 | 221376.53 | 2629.17 2014-04-02 17:36:00 | 2623.31 | 2629.90 | 2610.00 | 2614.59 | 133.85 | 350311.00 | 2617.15 2014-04-02 17:37:00 | 2611.10 | 2617.22 | 2610.00 | 2612.20 | 58.05 | 151661.42 | 2612.73 2014-04-02 17:38:00 | 2612.03 | 2612.20 | 2608.79 | 2609.76 | 98.02 | 255887.71 | 2610.54 2014-04-02 17:39:00 | 2609.98 | 2611.98 | 2600.12 | 2604.49 | 110.82 | 288965.85 | 2607.59 2014-04-02 17:40:00 | 2604.78 | 2611.98 | 2598.94 | 2602.49 | 110.28 | 287139.38 | 2603.82 2014-04-02 17:41:00 | 2602.72 | 2604.33 | 2600.01 | 2603.82 | 87.16 | 226774.46 | 2601.97 2014-04-02 17:42:00 | 2606.54 | 2606.54 | 2593.00 | 2597.10 | 130.53 | 339306.10 | 2599.51 2014-04-02 17:43:00 | 2596.74 | 2599.62 | 2593.00 | 2594.87 | 65.83 | 170769.71 | 2594.02 2014-04-02 17:44:00 | 2593.56 | 2594.72 | 2585.00 | 2587.97 | 239.78 | 620946.51 | 2589.61 2014-04-02 17:45:00 | 2588.00 | 2590.55 | 2585.11 | 2588.56 | 108.65 | 281190.45 | 2588.16 2014-04-02 17:46:00 | 2588.56 | 2588.89 | 2582.92 | 2582.92 | 63.78 | 164924.26 | 2585.75 2014-04-02 17:47:00 | 2581.00 | 2584.98 | 2578.51 | 2582.94 | 121.25 | 312922.77 | 2580.85 2014-04-02 17:48:00 | 2584.65 | 2586.64 | 2580.48 | 2586.00 | 88.69 | 229197.93 | 2584.40 2014-04-02 17:49:00 | 2583.37 | 2585.99 | 2577.00 | 2584.09 | 119.97 | 309682.06 | 2581.42 2014-04-02 17:50:00 | 2585.00 | 2600.00 | 2577.01 | 2585.00 | 37.12 | 95987.85 | 2586.09 2014-04-02 17:51:00 | 2585.00 | 2606.38 | 2584.98 | 2603.02 | 108.73 | 282649.16 | 2599.48 2014-04-02 17:52:00 | 2603.98 | 2620.00 | 2601.70 | 2611.00 | 51.74 | 134948.50 | 2608.46 2014-04-02 17:53:00 | 2611.00 | 2611.00 | 2599.66 | 2599.99 | 79.38 | 206567.16 | 2602.16 2014-04-02 17:54:00 | 2599.99 | 2607.21 | 2594.02 | 2594.02 | 53.20 | 138316.64 | 2600.13 2014-04-02 17:55:00 | 2595.72 | 2599.55 | 2591.65 | 2598.65 | 40.80 | 105915.69 | 2595.85 2014-04-02 17:56:00 | 2599.33 | 2609.00 | 2599.33 | 2603.22 | 47.74 | 124233.43 | 2602.56 2014-04-02 17:57:00 | 2606.78 | 2614.76 | 2600.10 | 2614.76 | 83.56 | 217935.35 | 2608.10 2014-04-02 17:58:00 | 2614.76 | 2626.98 | 2612.00 | 2622.04 | 96.76 | 253370.12 | 2618.46 2014-04-02 17:59:00 | 2622.00 | 2624.97 | 2615.00 | 2615.04 | 63.84 | 167268.98 | 2620.01 2014-04-02 18:00:00 | 2618.53 | 2620.00 | 2615.00 | 2616.00 | 54.64 | 142977.02 | 2616.66 2014-04-02 18:01:00 | 2616.00 | 2617.92 | 2615.00 | 2617.92 | 22.43 | 58656.92 | 2615.69 2014-04-02 18:02:00 | 2616.45 | 2621.00 | 2616.03 | 2620.51 | 45.06 | 117983.13 | 2618.59 2014-04-02 18:03:00 | 2620.60 | 2645.12 | 2619.14 | 2638.02 | 89.80 | 236082.49 | 2629.04 2014-04-02 18:04:00 | 2638.43 | 2650.00 | 2637.16 | 2645.12 | 77.45 | 204853.62 | 2644.91 2014-04-02 18:05:00 | 2645.12 | 2647.83 | 2642.53 | 2642.55 | 177.79 | 470359.69 | 2645.55 2014-04-02 18:06:00 | 2641.57 | 2642.53 | 2630.00 | 2635.14 | 79.28 | 209056.48 | 2637.04 2014-04-02 18:07:00 | 2634.09 | 2645.90 | 2633.00 | 2638.72 | 45.62 | 120428.98 | 2639.60 2014-04-02 18:08:00 | 2645.80 | 2659.98 | 2639.79 | 2656.92 | 91.78 | 243130.33 | 2648.94 2014-04-02 18:09:00 | 2656.92 | 2666.06 | 2655.10 | 2663.46 | 97.70 | 260097.80 | 2662.21 2014-04-02 18:10:00 | 2665.40 | 2681.02 | 2662.20 | 2677.34 | 89.31 | 238581.58 | 2671.42 2014-04-02 18:11:00 | 2674.50 | 2678.15 | 2665.32 | 2673.99 | 66.08 | 176645.79 | 2673.09 2014-04-02 18:12:00 | 2670.51 | 2678.65 | 2664.76 | 2667.26 | 112.35 | 300140.21 | 2671.40 2014-04-02 18:13:00 | 2664.78 | 2678.65 | 2649.81 | 2652.73 | 96.29 | 255910.25 | 2657.73 2014-04-02 18:14:00 | 2652.29 | 2663.00 | 2652.29 | 2660.39 | 78.49 | 208808.99 | 2660.43 2014-04-02 18:15:00 | 2660.22 | 2663.00 | 2644.54 | 2647.43 | 82.08 | 217792.18 | 2653.32 2014-04-02 18:16:00 | 2647.62 | 2653.45 | 2643.00 | 2651.88 | 61.25 | 162135.21 | 2646.98 2014-04-02 18:17:00 | 2653.58 | 2666.96 | 2653.58 | 2660.00 | 77.09 | 205244.14 | 2662.47 2014-04-02 18:18:00 | 2658.68 | 2660.00 | 2646.00 | 2656.90 | 87.03 | 230895.50 | 2652.93 2014-04-02 18:19:00 | 2656.87 | 2659.89 | 2650.10 | 2650.12 | 54.50 | 144763.42 | 2656.26 2014-04-02 18:20:00 | 2652.66 | 2653.45 | 2640.00 | 2647.20 | 91.02 | 240939.28 | 2647.22 2014-04-02 18:21:00 | 2645.20 | 2649.40 | 2631.00 | 2636.54 | 139.13 | 367426.77 | 2640.87 2014-04-02 18:22:00 | 2638.09 | 2638.82 | 2626.20 | 2630.00 | 103.67 | 272784.37 | 2631.28 2014-04-02 18:23:00 | 2629.98 | 2634.38 | 2626.20 | 2631.51 | 73.23 | 192527.21 | 2628.93 2014-04-02 18:24:00 | 2631.44 | 2634.04 | 2622.02 | 2622.02 | 112.23 | 295084.12 | 2629.23 2014-04-02 18:25:00 | 2622.10 | 2632.21 | 2602.80 | 2614.80 | 113.03 | 296243.11 | 2620.97 2014-04-02 18:26:00 | 2614.78 | 2625.38 | 2612.00 | 2619.06 | 69.67 | 182562.26 | 2620.54 2014-04-02 18:27:00 | 2619.06 | 2622.90 | 2619.02 | 2622.67 | 67.81 | 177768.08 | 2621.60 2014-04-02 18:28:00 | 2622.67 | 2644.99 | 2622.36 | 2636.98 | 56.63 | 148998.48 | 2630.90 2014-04-02 18:29:00 | 2633.47 | 2637.02 | 2633.00 | 2633.49 | 51.30 | 135175.71 | 2635.06 2014-04-02 18:30:00 | 2633.81 | 2640.10 | 2633.00 | 2640.10 | 38.67 | 101969.89 | 2636.79 2014-04-02 18:31:00 | 2638.32 | 2640.87 | 2636.82 | 2637.91 | 59.75 | 157636.89 | 2638.36 2014-04-02 18:32:00 | 2638.72 | 2641.50 | 2633.20 | 2639.99 | 94.03 | 248013.14 | 2637.60 2014-04-02 18:33:00 | 2641.23 | 2644.00 | 2639.87 | 2642.39 | 71.39 | 188618.89 | 2642.13 2014-04-02 18:34:00 | 2642.02 | 2644.86 | 2639.00 | 2639.51 | 41.49 | 109597.67 | 2641.86 2014-04-02 18:35:00 | 2639.26 | 2639.71 | 2630.04 | 2634.43 | 73.12 | 192634.74 | 2634.43 2014-04-02 18:36:00 | 2636.74 | 2641.99 | 2630.42 | 2632.18 | 73.67 | 194222.71 | 2636.53 2014-04-02 18:37:00 | 2632.20 | 2639.00 | 2632.20 | 2633.05 | 65.52 | 172673.46 | 2635.39 2014-04-02 18:38:00 | 2635.65 | 2636.53 | 2630.40 | 2635.98 | 100.12 | 263663.25 | 2633.55 2014-04-02 18:39:00 | 2635.80 | 2635.80 | 2631.00 | 2633.00 | 47.19 | 124227.41 | 2632.66 2014-04-02 18:40:00 | 2636.07 | 2637.00 | 2633.88 | 2634.46 | 50.96 | 134288.23 | 2635.12 2014-04-02 18:41:00 | 2636.23 | 2641.98 | 2634.43 | 2640.98 | 59.31 | 156419.01 | 2637.22 2014-04-02 18:42:00 | 2640.00 | 2645.20 | 2638.94 | 2645.12 | 53.66 | 141838.71 | 2643.09 2014-04-02 18:43:00 | 2644.49 | 2648.47 | 2643.44 | 2648.47 | 28.60 | 75638.21 | 2644.60 2014-04-02 18:44:00 | 2649.22 | 2651.00 | 2645.26 | 2646.21 | 65.28 | 172916.25 | 2648.84 2014-04-02 18:45:00 | 2648.98 | 2660.56 | 2645.02 | 2651.78 | 75.95 | 201478.89 | 2652.64 2014-04-02 18:46:00 | 2653.56 | 2657.04 | 2650.00 | 2652.17 | 67.19 | 178231.52 | 2652.45 2014-04-02 18:47:00 | 2652.17 | 2659.72 | 2652.01 | 2657.56 | 109.71 | 291191.79 | 2654.12 2014-04-02 18:48:00 | 2654.00 | 2656.92 | 2654.00 | 2656.02 | 20.05 | 53247.71 | 2655.22 2014-04-02 18:49:00 | 2656.02 | 2659.90 | 2655.16 | 2659.90 | 30.58 | 81251.22 | 2656.83 2014-04-02 18:50:00 | 2658.26 | 2668.85 | 2655.33 | 2668.85 | 54.52 | 145103.93 | 2661.63 2014-04-02 18:51:00 | 2667.90 | 2668.84 | 2664.64 | 2664.64 | 52.64 | 140336.35 | 2665.96 2014-04-02 18:52:00 | 2663.26 | 2666.00 | 2651.10 | 2659.90 | 75.70 | 201376.77 | 2660.23 2014-04-02 18:53:00 | 2658.28 | 2664.72 | 2656.00 | 2656.00 | 96.43 | 256317.73 | 2658.07 2014-04-02 18:54:00 | 2659.00 | 2670.00 | 2651.10 | 2656.88 | 100.61 | 267592.93 | 2659.71 2014-04-02 18:55:00 | 2661.23 | 2674.76 | 2652.00 | 2664.63 | 98.17 | 261441.31 | 2663.18 2014-04-02 18:56:00 | 2664.66 | 2674.44 | 2664.39 | 2666.85 | 53.46 | 142578.93 | 2667.22 2014-04-02 18:57:00 | 2666.93 | 2669.10 | 2664.00 | 2669.08 | 79.73 | 212644.92 | 2667.13 2014-04-02 18:58:00 | 2669.08 | 2670.00 | 2665.00 | 2667.81 | 64.06 | 170915.48 | 2667.89 2014-04-02 18:59:00 | 2666.16 | 2673.10 | 2662.53 | 2670.00 | 75.89 | 202324.13 | 2666.19 2014-04-02 19:00:00 | 2669.45 | 2675.00 | 2669.36 | 2670.68 | 62.15 | 166048.45 | 2671.65 2014-04-02 19:01:00 | 2671.65 | 2673.18 | 2666.03 | 2667.39 | 46.12 | 123084.67 | 2668.68 2014-04-02 19:02:00 | 2668.32 | 2669.10 | 2664.41 | 2668.92 | 49.02 | 130757.20 | 2667.21 2014-04-02 19:03:00 | 2667.33 | 2668.48 | 2663.98 | 2668.48 | 31.33 | 83532.20 | 2666.55 2014-04-02 19:04:00 | 2665.26 | 2670.00 | 2665.26 | 2666.00 | 69.82 | 186212.74 | 2667.12 2014-04-02 19:05:00 | 2665.99 | 2666.79 | 2662.11 | 2662.11 | 51.71 | 137827.83 | 2665.66 2014-04-02 19:06:00 | 2662.43 | 2665.25 | 2653.93 | 2659.66 | 33.36 | 88754.46 | 2660.82 2014-04-02 19:07:00 | 2657.07 | 2659.28 | 2657.00 | 2658.33 | 28.11 | 74720.96 | 2658.26 2014-04-02 19:08:00 | 2658.61 | 2664.62 | 2658.61 | 2661.41 | 22.07 | 58716.65 | 2660.71 2014-04-02 19:09:00 | 2661.19 | 2663.77 | 2657.56 | 2658.80 | 46.30 | 123173.10 | 2660.15 2014-04-02 19:10:00 | 2659.00 | 2660.11 | 2653.01 | 2656.80 | 53.75 | 142820.96 | 2657.04 2014-04-02 19:11:00 | 2655.19 | 2656.66 | 2645.23 | 2649.70 | 44.78 | 118804.66 | 2653.13 2014-04-02 19:12:00 | 2654.43 | 2658.97 | 2651.45 | 2653.15 | 50.58 | 134270.28 | 2654.77 2014-04-02 19:13:00 | 2655.65 | 2656.00 | 2650.10 | 2655.00 | 36.75 | 97536.89 | 2653.85 2014-04-02 19:14:00 | 2655.00 | 2657.99 | 2650.10 | 2654.90 | 58.74 | 155899.35 | 2654.15 2014-04-02 19:15:00 | 2654.10 | 2658.50 | 2650.49 | 2653.32 | 21.13 | 56064.94 | 2653.84 2014-04-02 19:16:00 | 2653.76 | 2659.84 | 2651.76 | 2654.65 | 49.39 | 131196.53 | 2656.18 2014-04-02 19:17:00 | 2657.69 | 2659.00 | 2655.10 | 2658.94 | 28.63 | 76077.69 | 2657.27 2014-04-02 19:18:00 | 2659.84 | 2663.80 | 2656.62 | 2663.15 | 16.61 | 44174.69 | 2660.00 2014-04-02 19:19:00 | 2663.89 | 2664.67 | 2659.13 | 2660.78 | 35.27 | 93891.85 | 2662.09 2014-04-02 19:20:00 | 2660.57 | 2661.08 | 2654.00 | 2654.63 | 58.85 | 156496.69 | 2659.25 2014-04-02 19:21:00 | 2654.04 | 2656.06 | 2643.34 | 2655.96 | 33.91 | 89954.36 | 2652.74 2014-04-02 19:22:00 | 2653.38 | 2656.00 | 2649.64 | 2653.39 | 32.71 | 86783.45 | 2652.87 2014-04-02 19:23:00 | 2650.67 | 2655.94 | 2602.80 | 2642.30 | 95.89 | 253227.15 | 2640.89 2014-04-02 19:24:00 | 2649.97 | 2650.42 | 2644.33 | 2646.05 | 56.75 | 150263.99 | 2647.73 2014-04-02 19:25:00 | 2648.69 | 2649.00 | 2646.00 | 2646.04 | 48.98 | 129661.67 | 2647.29 2014-04-02 19:26:00 | 2646.02 | 2646.12 | 2636.55 | 2644.56 | 69.85 | 184572.76 | 2642.26 2014-04-02 19:27:00 | 2644.56 | 2644.56 | 2636.72 | 2637.65 | 37.07 | 97843.30 | 2639.28 2014-04-02 19:28:00 | 2636.83 | 2645.00 | 2636.83 | 2641.83 | 34.02 | 89835.30 | 2640.58 2014-04-02 19:29:00 | 2642.22 | 2644.97 | 2638.81 | 2638.99 | 37.87 | 100044.23 | 2641.57 2014-04-02 19:30:00 | 2639.07 | 2646.50 | 2638.01 | 2638.96 | 39.88 | 105232.83 | 2638.74 2014-04-02 19:31:00 | 2643.62 | 2644.98 | 2639.68 | 2641.02 | 20.63 | 54502.28 | 2641.64 2014-04-02 19:32:00 | 2641.36 | 2642.68 | 2640.00 | 2640.00 | 21.13 | 55826.36 | 2641.54 2014-04-02 19:33:00 | 2640.00 | 2640.00 | 2630.04 | 2638.78 | 47.33 | 124850.94 | 2637.83 2014-04-02 19:34:00 | 2632.12 | 2635.81 | 2630.16 | 2632.52 | 21.11 | 55598.84 | 2633.77 2014-04-02 19:35:00 | 2632.31 | 2636.50 | 2631.46 | 2634.03 | 60.53 | 159414.91 | 2633.78 2014-04-02 19:36:00 | 2634.05 | 2635.59 | 2627.87 | 2627.90 | 31.92 | 84075.56 | 2633.95 2014-04-02 19:37:00 | 2628.80 | 2632.55 | 2628.80 | 2628.80 | 23.50 | 61839.02 | 2631.00 2014-04-02 19:38:00 | 2628.53 | 2628.89 | 2624.51 | 2626.88 | 64.44 | 169303.00 | 2627.09 2014-04-02 19:39:00 | 2627.26 | 2629.00 | 2625.08 | 2625.08 | 41.76 | 109714.85 | 2627.33 2014-04-02 19:40:00 | 2625.20 | 2629.00 | 2621.40 | 2626.54 | 20.50 | 53848.47 | 2627.40 2014-04-02 19:41:00 | 2627.10 | 2628.98 | 2605.00 | 2628.00 | 79.66 | 208971.24 | 2623.36 2014-04-02 19:42:00 | 2626.77 | 2630.00 | 2620.04 | 2629.19 | 60.35 | 158503.01 | 2626.53 2014-04-02 19:43:00 | 2629.17 | 2629.17 | 2620.84 | 2626.61 | 26.12 | 68562.20 | 2625.19 2014-04-02 19:44:00 | 2626.61 | 2626.66 | 2622.00 | 2626.09 | 26.14 | 68604.95 | 2624.62 2014-04-02 19:45:00 | 2626.09 | 2628.00 | 2619.37 | 2623.09 | 56.68 | 148742.67 | 2624.07 2014-04-02 19:46:00 | 2623.07 | 2623.07 | 2614.99 | 2615.98 | 37.59 | 98502.30 | 2620.37 2014-04-02 19:47:00 | 2620.79 | 2623.00 | 2610.10 | 2618.89 | 97.08 | 254127.36 | 2617.68 2014-04-02 19:48:00 | 2618.92 | 2621.36 | 2611.06 | 2612.92 | 55.04 | 143896.19 | 2614.63 2014-04-02 19:49:00 | 2614.51 | 2615.00 | 2611.83 | 2614.79 | 33.70 | 88070.28 | 2613.13 2014-04-02 19:50:00 | 2614.97 | 2614.97 | 2608.68 | 2610.72 | 33.85 | 88365.50 | 2610.81 2014-04-02 19:51:00 | 2613.22 | 2615.00 | 2611.74 | 2612.41 | 28.08 | 73377.89 | 2613.45 2014-04-02 19:52:00 | 2612.41 | 2615.00 | 2606.17 | 2613.95 | 53.99 | 141056.95 | 2612.75 2014-04-02 19:53:00 | 2613.65 | 2615.00 | 2612.03 | 2614.31 | 38.76 | 101315.33 | 2613.71 2014-04-02 19:54:00 | 2613.30 | 2614.91 | 2607.34 | 2610.33 | 44.58 | 116437.87 | 2611.65 2014-04-02 19:55:00 | 2607.84 | 2614.99 | 2605.52 | 2607.45 | 44.37 | 115759.55 | 2609.14 2014-04-02 19:56:00 | 2609.37 | 2614.96 | 2602.00 | 2610.59 | 52.07 | 135697.59 | 2605.96 2014-04-02 19:57:00 | 2610.65 | 2613.88 | 2602.00 | 2606.20 | 43.50 | 113433.46 | 2607.55 2014-04-02 19:58:00 | 2603.92 | 2614.00 | 2603.00 | 2604.56 | 62.57 | 162993.62 | 2604.98 2014-04-02 19:59:00 | 2607.19 | 2610.47 | 2603.00 | 2604.69 | 61.87 | 161174.98 | 2604.89 2014-04-02 20:00:00 | 2604.31 | 2605.00 | 2599.95 | 2602.69 | 119.02 | 309755.95 | 2602.66 2014-04-02 20:01:00 | 2603.82 | 2606.29 | 2602.80 | 2604.14 | 52.19 | 135900.92 | 2604.21 2014-04-02 20:02:00 | 2606.12 | 2613.37 | 2602.84 | 2607.01 | 23.44 | 61133.50 | 2608.53 2014-04-02 20:03:00 | 2608.42 | 2612.99 | 2606.81 | 2611.95 | 43.57 | 113698.35 | 2609.32 2014-04-02 20:04:00 | 2607.60 | 2612.76 | 2604.43 | 2606.06 | 54.43 | 141860.29 | 2606.29 2014-04-02 20:05:00 | 2607.05 | 2616.79 | 2604.69 | 2607.26 | 35.01 | 91274.69 | 2607.10 2014-04-02 20:06:00 | 2606.13 | 2608.76 | 2604.09 | 2606.08 | 60.18 | 156882.33 | 2606.75 2014-04-02 20:07:00 | 2605.46 | 2606.88 | 2600.00 | 2603.21 | 48.10 | 125194.26 | 2602.74 2014-04-02 20:08:00 | 2602.22 | 2606.86 | 2600.78 | 2600.78 | 28.15 | 73288.44 | 2603.31 2014-04-02 20:09:00 | 2601.20 | 2605.95 | 2601.20 | 2603.05 | 37.47 | 97560.76 | 2603.63 2014-04-02 20:10:00 | 2602.52 | 2607.48 | 2598.69 | 2600.04 | 32.65 | 84990.64 | 2603.16 2014-04-02 20:11:00 | 2599.20 | 2606.63 | 2598.98 | 2603.94 | 41.40 | 107663.56 | 2600.88 2014-04-02 20:12:00 | 2605.61 | 2605.61 | 2600.03 | 2600.04 | 29.96 | 77978.17 | 2602.83 2014-04-02 20:13:00 | 2600.20 | 2605.88 | 2580.00 | 2591.01 | 193.16 | 499952.38 | 2588.27 2014-04-02 20:14:00 | 2591.98 | 2592.64 | 2577.00 | 2592.64 | 39.86 | 102997.30 | 2584.04 2014-04-02 20:15:00 | 2596.70 | 2596.70 | 2581.00 | 2591.60 | 57.92 | 150118.55 | 2592.05 2014-04-02 20:16:00 | 2581.27 | 2594.27 | 2577.00 | 2579.90 | 189.89 | 490041.40 | 2580.70 2014-04-02 20:17:00 | 2579.65 | 2591.16 | 2576.95 | 2580.45 | 133.03 | 343000.50 | 2578.35 2014-04-02 20:18:00 | 2580.45 | 2595.32 | 2580.00 | 2584.03 | 57.52 | 148731.13 | 2585.64 2014-04-02 20:19:00 | 2589.05 | 2598.99 | 2583.74 | 2595.60 | 55.34 | 143253.57 | 2588.61 2014-04-02 20:20:00 | 2595.01 | 2600.78 | 2587.16 | 2595.83 | 33.54 | 86925.42 | 2591.85 2014-04-02 20:21:00 | 2595.14 | 2604.74 | 2592.83 | 2603.81 | 47.70 | 123823.67 | 2596.10 2014-04-02 20:22:00 | 2597.86 | 2605.39 | 2597.33 | 2604.97 | 49.78 | 129412.35 | 2599.48 2014-04-02 20:23:00 | 2597.91 | 2605.99 | 2596.87 | 2601.09 | 66.40 | 172775.34 | 2602.19 2014-04-02 20:24:00 | 2601.65 | 2609.67 | 2598.96 | 2609.67 | 38.86 | 101089.94 | 2601.66 2014-04-02 20:25:00 | 2609.17 | 2611.27 | 2601.55 | 2605.30 | 53.29 | 138962.99 | 2607.63 2014-04-02 20:26:00 | 2603.00 | 2605.02 | 2598.56 | 2598.67 | 30.83 | 80289.98 | 2604.11 2014-04-02 20:27:00 | 2597.88 | 2602.00 | 2597.88 | 2602.00 | 29.35 | 76289.65 | 2599.57 2014-04-02 20:28:00 | 2601.54 | 2607.05 | 2597.00 | 2607.05 | 44.21 | 114992.65 | 2600.82 2014-04-02 20:29:00 | 2607.05 | 2613.52 | 2605.75 | 2610.07 | 34.57 | 90183.27 | 2609.09 2014-04-02 20:30:00 | 2610.66 | 2612.52 | 2597.00 | 2609.42 | 44.98 | 117332.83 | 2608.61 2014-04-02 20:31:00 | 2602.81 | 2609.92 | 2602.44 | 2605.80 | 41.17 | 107231.92 | 2604.68 2014-04-02 20:32:00 | 2606.98 | 2609.55 | 2603.65 | 2609.01 | 42.46 | 110751.05 | 2608.24 2014-04-02 20:33:00 | 2607.15 | 2609.05 | 2602.00 | 2603.33 | 34.38 | 89561.04 | 2605.03 2014-04-02 20:34:00 | 2606.65 | 2609.76 | 2603.96 | 2608.32 | 51.87 | 135244.99 | 2607.38 2014-04-02 20:35:00 | 2607.90 | 2610.10 | 2605.14 | 2610.08 | 22.95 | 59871.24 | 2608.88 2014-04-02 20:36:00 | 2609.97 | 2613.54 | 2609.38 | 2613.54 | 47.23 | 123355.75 | 2612.09 2014-04-02 20:37:00 | 2613.05 | 2615.00 | 2612.03 | 2614.32 | 44.99 | 117599.76 | 2614.03 2014-04-02 20:38:00 | 2614.99 | 2614.99 | 2601.99 | 2613.17 | 45.65 | 119273.14 | 2612.77 2014-04-02 20:39:00 | 2615.07 | 2624.30 | 2614.93 | 2624.30 | 27.69 | 72522.27 | 2619.36 2014-04-02 20:40:00 | 2619.09 | 2624.63 | 2608.37 | 2608.37 | 76.48 | 200422.12 | 2620.68 2014-04-02 20:41:00 | 2603.04 | 2623.47 | 2603.04 | 2619.80 | 61.27 | 160512.00 | 2619.88 2014-04-02 20:42:00 | 2619.76 | 2619.80 | 2606.17 | 2616.70 | 66.61 | 174317.30 | 2616.83 2014-04-02 20:43:00 | 2617.63 | 2618.13 | 2615.24 | 2615.83 | 43.31 | 113300.33 | 2616.33 2014-04-02 20:44:00 | 2616.59 | 2617.92 | 2613.93 | 2614.12 | 13.04 | 34106.37 | 2615.92 2014-04-02 20:45:00 | 2615.00 | 2615.00 | 2607.15 | 2612.48 | 47.41 | 123907.54 | 2613.37 2014-04-02 20:46:00 | 2611.08 | 2611.92 | 2605.59 | 2609.16 | 35.13 | 91651.61 | 2609.30 2014-04-02 20:47:00 | 2609.11 | 2612.00 | 2609.11 | 2611.84 | 29.30 | 76505.12 | 2610.83 2014-04-02 20:48:00 | 2611.14 | 2612.00 | 2610.52 | 2611.16 | 26.30 | 68661.53 | 2611.20 2014-04-02 20:49:00 | 2611.14 | 2616.41 | 2610.46 | 2611.78 | 46.23 | 120832.99 | 2613.57 2014-04-02 20:50:00 | 2612.47 | 2616.70 | 2611.54 | 2612.31 | 56.69 | 148187.81 | 2614.19 2014-04-02 20:51:00 | 2615.77 | 2618.16 | 2611.54 | 2618.16 | 32.54 | 85059.00 | 2614.30 2014-04-02 20:52:00 | 2618.17 | 2619.19 | 2611.55 | 2612.42 | 45.67 | 119420.91 | 2614.69 2014-04-02 20:53:00 | 2613.67 | 2613.67 | 2610.19 | 2610.19 | 39.15 | 102282.74 | 2612.59 2014-04-02 20:54:00 | 2611.67 | 2612.08 | 2602.88 | 2608.08 | 33.95 | 88644.04 | 2611.17 2014-04-02 20:55:00 | 2608.07 | 2608.07 | 2603.00 | 2604.23 | 24.53 | 63929.63 | 2605.97 2014-04-02 20:56:00 | 2604.16 | 2604.23 | 2598.61 | 2598.63 | 14.97 | 38945.04 | 2601.89 2014-04-02 20:57:00 | 2597.63 | 2600.00 | 2580.24 | 2590.31 | 38.81 | 100537.94 | 2590.25 2014-04-02 20:58:00 | 2591.29 | 2605.06 | 2589.61 | 2595.78 | 53.28 | 138349.84 | 2596.66 2014-04-02 20:59:00 | 2595.60 | 2600.20 | 2591.90 | 2597.40 | 38.22 | 99288.54 | 2597.82 2014-04-02 21:00:00 | 2598.95 | 2605.82 | 2597.80 | 2605.53 | 28.00 | 72830.73 | 2601.38 2014-04-02 21:01:00 | 2605.95 | 2607.29 | 2605.53 | 2606.37 | 32.18 | 83857.00 | 2606.20 2014-04-02 21:02:00 | 2605.67 | 2607.31 | 2605.53 | 2605.53 | 31.97 | 83309.09 | 2606.10 2014-04-02 21:03:00 | 2597.33 | 2604.39 | 2594.82 | 2597.06 | 40.16 | 104348.98 | 2598.53 2014-04-02 21:04:00 | 2596.28 | 2605.29 | 2596.00 | 2605.12 | 40.42 | 105153.18 | 2601.71 2014-04-02 21:05:00 | 2596.16 | 2604.00 | 2581.37 | 2594.80 | 56.71 | 147125.04 | 2594.39 2014-04-02 21:06:00 | 2594.83 | 2598.27 | 2580.00 | 2595.75 | 87.50 | 226194.85 | 2585.08 2014-04-02 21:07:00 | 2585.18 | 2605.53 | 2585.18 | 2601.85 | 50.91 | 131955.69 | 2592.04 2014-04-02 21:08:00 | 2593.85 | 2604.88 | 2589.13 | 2590.45 | 30.82 | 80037.60 | 2597.02 2014-04-02 21:09:00 | 2594.13 | 2604.28 | 2591.00 | 2591.34 | 32.28 | 83815.86 | 2596.20 2014-04-02 21:10:00 | 2595.20 | 2604.51 | 2591.34 | 2592.83 | 22.25 | 57745.05 | 2595.28 2014-04-02 21:11:00 | 2594.26 | 2598.00 | 2580.10 | 2595.82 | 52.22 | 135411.58 | 2593.05 2014-04-02 21:12:00 | 2583.74 | 2598.00 | 2581.31 | 2585.23 | 58.99 | 152667.97 | 2588.08 2014-04-02 21:13:00 | 2596.99 | 2597.02 | 2582.70 | 2596.37 | 33.62 | 87132.96 | 2591.85 2014-04-02 21:14:00 | 2596.97 | 2597.04 | 2583.77 | 2596.00 | 57.82 | 149648.26 | 2588.31 2014-04-02 21:15:00 | 2595.18 | 2600.00 | 2586.21 | 2587.71 | 29.56 | 76649.24 | 2593.18 2014-04-02 21:16:00 | 2590.00 | 2599.75 | 2590.00 | 2596.00 | 52.53 | 136335.73 | 2595.59 2014-04-02 21:17:00 | 2596.00 | 2600.00 | 2596.00 | 2599.34 | 39.50 | 102614.22 | 2597.83 2014-04-02 21:18:00 | 2596.00 | 2598.50 | 2592.11 | 2595.73 | 39.44 | 102394.01 | 2596.20 2014-04-02 21:19:00 | 2592.00 | 2595.84 | 2592.00 | 2595.40 | 27.54 | 71461.81 | 2594.84 2014-04-02 21:20:00 | 2592.35 | 2597.82 | 2592.18 | 2597.82 | 28.73 | 74544.63 | 2594.75 2014-04-02 21:21:00 | 2593.90 | 2597.99 | 2592.38 | 2597.99 | 31.01 | 80452.97 | 2594.84 2014-04-02 21:22:00 | 2597.99 | 2600.93 | 2595.64 | 2600.93 | 38.76 | 100679.69 | 2597.78 2014-04-02 21:23:00 | 2602.84 | 2606.80 | 2600.00 | 2602.67 | 57.04 | 148422.54 | 2601.90 2014-04-02 21:24:00 | 2600.00 | 2605.84 | 2600.00 | 2601.00 | 47.96 | 124777.52 | 2601.81 2014-04-02 21:25:00 | 2601.00 | 2604.72 | 2601.00 | 2602.11 | 39.07 | 101715.56 | 2603.29 2014-04-02 21:26:00 | 2603.11 | 2607.19 | 2603.11 | 2606.47 | 45.43 | 118344.39 | 2605.10 2014-04-02 21:27:00 | 2606.08 | 2608.00 | 2606.08 | 2607.01 | 45.75 | 119245.00 | 2606.73 2014-04-02 21:28:00 | 2606.11 | 2615.99 | 2604.78 | 2615.97 | 27.41 | 71583.21 | 2611.86 2014-04-02 21:29:00 | 2616.06 | 2622.07 | 2609.59 | 2618.97 | 42.65 | 111581.88 | 2616.53 2014-04-02 21:30:00 | 2620.00 | 2622.00 | 2610.32 | 2614.83 | 28.81 | 75358.61 | 2615.80 2014-04-02 21:31:00 | 2613.65 | 2618.81 | 2609.49 | 2617.43 | 49.53 | 129460.20 | 2613.93 2014-04-02 21:32:00 | 2617.41 | 2617.43 | 2613.77 | 2614.63 | 35.93 | 93959.18 | 2615.35 2014-04-02 21:33:00 | 2614.02 | 2619.67 | 2614.01 | 2618.66 | 43.88 | 114777.83 | 2615.78 2014-04-02 21:34:00 | 2617.30 | 2617.30 | 2580.00 | 2608.34 | 56.19 | 146458.51 | 2606.30 2014-04-02 21:35:00 | 2607.72 | 2615.63 | 2601.00 | 2602.13 | 33.22 | 86695.65 | 2609.43 2014-04-02 21:36:00 | 2607.18 | 2610.46 | 2602.12 | 2610.46 | 37.91 | 98762.57 | 2605.12 2014-04-02 21:37:00 | 2609.50 | 2610.46 | 2601.02 | 2610.46 | 47.23 | 123075.15 | 2605.65 2014-04-02 21:38:00 | 2610.46 | 2612.68 | 2604.82 | 2611.01 | 48.01 | 125265.07 | 2609.25 2014-04-02 21:39:00 | 2610.94 | 2612.40 | 2607.34 | 2607.38 | 43.24 | 112821.90 | 2609.26 2014-04-02 21:40:00 | 2612.40 | 2612.40 | 2608.85 | 2612.12 | 35.82 | 93510.37 | 2610.64 2014-04-02 21:41:00 | 2611.03 | 2613.26 | 2609.60 | 2610.65 | 45.36 | 118442.43 | 2611.22 2014-04-02 21:42:00 | 2612.57 | 2623.18 | 2612.57 | 2616.83 | 56.34 | 147490.56 | 2617.87 2014-04-02 21:43:00 | 2617.08 | 2625.55 | 2612.96 | 2613.34 | 38.73 | 101492.14 | 2620.30 2014-04-02 21:44:00 | 2612.96 | 2623.23 | 2612.96 | 2623.23 | 10.79 | 28244.96 | 2618.43 2014-04-02 21:45:00 | 2621.47 | 2623.22 | 2616.93 | 2617.27 | 72.96 | 191253.59 | 2621.24 2014-04-02 21:46:00 | 2617.29 | 2622.46 | 2616.83 | 2620.55 | 44.71 | 117145.76 | 2620.30 2014-04-02 21:47:00 | 2622.50 | 2623.79 | 2615.55 | 2620.00 | 40.72 | 106688.88 | 2620.25 2014-04-02 21:48:00 | 2620.00 | 2620.00 | 2613.35 | 2615.00 | 49.18 | 128683.62 | 2616.85 2014-04-02 21:49:00 | 2617.51 | 2618.83 | 2613.69 | 2616.94 | 43.38 | 113457.70 | 2615.50 2014-04-02 21:50:00 | 2613.34 | 2618.50 | 2613.34 | 2617.76 | 38.83 | 101578.02 | 2615.77 2014-04-02 21:51:00 | 2614.96 | 2626.70 | 2614.74 | 2616.49 | 48.33 | 126681.87 | 2620.97 2014-04-02 21:52:00 | 2613.75 | 2614.78 | 2609.95 | 2609.95 | 28.89 | 75517.38 | 2613.87 2014-04-02 21:53:00 | 2609.35 | 2612.58 | 2608.54 | 2612.09 | 47.03 | 122735.16 | 2609.78 2014-04-02 21:54:00 | 2612.62 | 2618.74 | 2612.43 | 2612.43 | 8.76 | 22897.76 | 2614.20 2014-04-02 21:55:00 | 2609.00 | 2611.15 | 2589.57 | 2599.82 | 45.86 | 119269.37 | 2601.01 2014-04-02 21:56:00 | 2601.44 | 2601.44 | 2594.03 | 2595.03 | 62.31 | 161911.71 | 2598.57 2014-04-02 21:57:00 | 2595.87 | 2604.82 | 2595.69 | 2596.03 | 59.17 | 153714.09 | 2597.93 2014-04-02 21:58:00 | 2596.00 | 2596.00 | 2590.51 | 2593.93 | 18.19 | 47186.42 | 2593.94 2014-04-02 21:59:00 | 2594.85 | 2594.85 | 2590.21 | 2591.43 | 42.59 | 110415.84 | 2592.41 2014-04-02 22:00:00 | 2591.63 | 2592.63 | 2590.45 | 2592.26 | 47.82 | 123959.29 | 2592.10 2014-04-02 22:01:00 | 2591.00 | 2592.27 | 2591.00 | 2591.13 | 32.02 | 82972.60 | 2591.44 2014-04-02 22:02:00 | 2592.08 | 2593.81 | 2591.14 | 2593.81 | 5.06 | 13118.90 | 2592.16 2014-04-02 22:03:00 | 2592.91 | 2600.00 | 2591.00 | 2600.00 | 50.17 | 130110.27 | 2593.28 2014-04-02 22:04:00 | 2600.00 | 2600.00 | 2591.73 | 2594.16 | 22.32 | 57925.45 | 2595.81 2014-04-02 22:05:00 | 2595.74 | 2599.80 | 2592.32 | 2598.31 | 30.15 | 78264.67 | 2595.67 2014-04-02 22:06:00 | 2594.77 | 2599.00 | 2593.64 | 2599.00 | 30.88 | 80190.10 | 2596.66 2014-04-02 22:07:00 | 2598.49 | 2599.00 | 2593.31 | 2597.23 | 35.00 | 90838.15 | 2595.30 2014-04-02 22:08:00 | 2593.94 | 2598.86 | 2593.02 | 2597.01 | 58.39 | 151558.89 | 2595.68 2014-04-02 22:09:00 | 2595.08 | 2598.86 | 2594.77 | 2594.81 | 46.77 | 121450.04 | 2596.53 2014-04-02 22:10:00 | 2598.86 | 2599.00 | 2594.45 | 2596.07 | 36.89 | 95787.48 | 2596.92 2014-04-02 22:11:00 | 2596.19 | 2601.56 | 2594.02 | 2598.29 | 40.34 | 104823.45 | 2598.24 2014-04-02 22:12:00 | 2593.94 | 2607.16 | 2593.51 | 2599.48 | 35.11 | 91388.11 | 2602.76 2014-04-02 22:13:00 | 2599.80 | 2605.75 | 2596.52 | 2597.00 | 42.65 | 110995.12 | 2602.59 2014-04-02 22:14:00 | 2595.74 | 2603.07 | 2593.82 | 2602.30 | 55.59 | 144555.15 | 2600.24 2014-04-02 22:15:00 | 2602.30 | 2602.30 | 2594.00 | 2599.30 | 62.82 | 163352.29 | 2600.24 2014-04-02 22:16:00 | 2598.88 | 2598.88 | 2594.06 | 2594.28 | 29.23 | 75891.17 | 2596.61 2014-04-02 22:17:00 | 2596.21 | 2598.05 | 2594.72 | 2596.29 | 38.02 | 98710.60 | 2596.62 2014-04-02 22:18:00 | 2595.18 | 2597.84 | 2595.00 | 2596.88 | 57.28 | 148699.07 | 2596.00 2014-04-02 22:19:00 | 2597.27 | 2597.87 | 2595.34 | 2596.60 | 22.40 | 58157.43 | 2596.89 2014-04-02 22:20:00 | 2595.00 | 2595.72 | 2595.00 | 2595.00 | 24.28 | 63007.54 | 2595.47 2014-04-02 22:21:00 | 2594.43 | 2594.45 | 2594.43 | 2594.45 | 0.77 | 2008.09 | 2594.44 2014-04-02 22:22:00 | 2594.45 | 2594.91 | 2594.45 | 2594.91 | 5.91 | 15330.76 | 2594.48 2014-04-02 22:23:00 | 2594.91 | 2596.99 | 2594.43 | 2596.81 | 19.77 | 51331.91 | 2595.93 2014-04-02 22:24:00 | 2596.03 | 2596.03 | 2594.22 | 2595.37 | 34.17 | 88686.39 | 2595.14 2014-04-02 22:25:00 | 2594.34 | 2595.00 | 2594.00 | 2595.00 | 8.05 | 20887.09 | 2594.35 2014-04-02 22:26:00 | 2595.00 | 2599.77 | 2595.00 | 2595.68 | 36.18 | 93925.57 | 2595.92 2014-04-02 22:27:00 | 2597.61 | 2599.38 | 2594.00 | 2594.00 | 47.28 | 122750.68 | 2596.30 2014-04-02 22:28:00 | 2594.00 | 2598.32 | 2580.00 | 2580.00 | 73.01 | 189047.46 | 2589.19 2014-04-02 22:29:00 | 2580.00 | 2588.34 | 2570.03 | 2571.32 | 102.90 | 265244.34 | 2577.69 2014-04-02 22:30:00 | 2571.32 | 2584.54 | 2571.21 | 2579.94 | 73.90 | 190561.24 | 2578.74 2014-04-02 22:31:00 | 2574.14 | 2580.00 | 2571.45 | 2576.05 | 37.70 | 97075.18 | 2575.28 2014-04-02 22:32:00 | 2579.96 | 2579.96 | 2570.00 | 2572.21 | 48.23 | 124204.34 | 2575.14 2014-04-02 22:33:00 | 2575.00 | 2579.00 | 2568.02 | 2568.02 | 112.08 | 288551.39 | 2574.54 2014-04-02 22:34:00 | 2568.05 | 2569.97 | 2560.00 | 2560.24 | 68.04 | 174590.89 | 2565.85 2014-04-02 22:35:00 | 2566.61 | 2566.61 | 2560.00 | 2565.00 | 40.69 | 104361.54 | 2565.05 2014-04-02 22:36:00 | 2565.00 | 2567.79 | 2565.00 | 2565.66 | 39.41 | 101131.51 | 2566.33 2014-04-02 22:37:00 | 2565.57 | 2565.57 | 2561.15 | 2561.46 | 47.16 | 120854.11 | 2562.48 2014-04-02 22:38:00 | 2563.48 | 2566.63 | 2560.72 | 2560.72 | 75.56 | 193664.20 | 2563.02 2014-04-02 22:39:00 | 2561.42 | 2561.85 | 2560.13 | 2561.00 | 31.22 | 79957.45 | 2561.01 2014-04-02 22:40:00 | 2560.91 | 2561.00 | 2560.00 | 2561.00 | 18.27 | 46770.44 | 2560.66 2014-04-02 22:41:00 | 2559.11 | 2566.94 | 2558.00 | 2566.91 | 44.71 | 114557.15 | 2562.40 2014-04-02 22:42:00 | 2559.48 | 2565.00 | 2556.00 | 2564.94 | 96.85 | 248048.35 | 2561.08 2014-04-02 22:43:00 | 2564.20 | 2564.97 | 2556.75 | 2561.47 | 74.18 | 189992.65 | 2561.13 2014-04-02 22:44:00 | 2556.55 | 2560.32 | 2555.01 | 2557.00 | 60.17 | 153824.46 | 2556.37 2014-04-02 22:45:00 | 2561.49 | 2568.35 | 2555.01 | 2563.16 | 89.14 | 228541.07 | 2563.82 2014-04-02 22:46:00 | 2565.52 | 2569.00 | 2561.64 | 2567.30 | 69.72 | 178978.25 | 2567.06 2014-04-02 22:47:00 | 2567.24 | 2567.45 | 2561.64 | 2561.64 | 37.20 | 95433.78 | 2565.42 2014-04-02 22:48:00 | 2563.08 | 2563.52 | 2558.76 | 2561.00 | 49.07 | 125717.52 | 2562.21 2014-04-02 22:49:00 | 2561.53 | 2561.55 | 2555.01 | 2556.33 | 91.73 | 234582.02 | 2557.20 2014-04-02 22:50:00 | 2557.04 | 2563.84 | 2555.06 | 2555.33 | 52.79 | 135016.14 | 2557.85 2014-04-02 22:51:00 | 2555.36 | 2563.70 | 2555.04 | 2556.18 | 46.55 | 119207.49 | 2560.63 2014-04-02 22:52:00 | 2562.86 | 2591.00 | 2558.23 | 2560.85 | 65.69 | 168305.82 | 2562.28 2014-04-02 22:53:00 | 2560.49 | 2562.00 | 2560.00 | 2560.29 | 60.63 | 155239.90 | 2560.66 2014-04-02 22:54:00 | 2560.00 | 2566.81 | 2558.30 | 2565.00 | 44.37 | 113701.47 | 2562.58 2014-04-02 22:55:00 | 2565.00 | 2565.00 | 2558.10 | 2561.79 | 47.37 | 121386.84 | 2562.42 2014-04-02 22:56:00 | 2563.68 | 2589.00 | 2563.66 | 2570.97 | 69.94 | 179708.66 | 2569.58 2014-04-02 22:57:00 | 2569.96 | 2588.66 | 2569.96 | 2578.53 | 38.52 | 99384.51 | 2580.14 2014-04-02 22:58:00 | 2577.83 | 2586.24 | 2571.70 | 2583.85 | 36.30 | 93594.16 | 2578.42 2014-04-02 22:59:00 | 2584.30 | 2590.30 | 2551.00 | 2569.28 | 138.57 | 357117.02 | 2577.14 2014-04-02 23:00:00 | 2569.28 | 2610.00 | 2569.28 | 2593.38 | 107.94 | 279615.19 | 2590.52 2014-04-02 23:01:00 | 2590.94 | 2599.65 | 2590.94 | 2596.55 | 69.76 | 181137.16 | 2596.46 2014-04-02 23:02:00 | 2596.99 | 2598.85 | 2588.00 | 2598.03 | 69.37 | 179908.75 | 2593.50 2014-04-02 23:03:00 | 2598.19 | 2598.82 | 2588.00 | 2597.49 | 74.84 | 194273.32 | 2595.85 2014-04-02 23:04:00 | 2597.45 | 2620.00 | 2591.11 | 2601.92 | 49.61 | 129013.32 | 2600.76 2014-04-02 23:05:00 | 2597.70 | 2599.21 | 2590.53 | 2597.02 | 64.03 | 166052.66 | 2593.24 2014-04-02 23:06:00 | 2598.59 | 2598.59 | 2584.27 | 2584.99 | 41.50 | 107429.65 | 2588.67 2014-04-02 23:07:00 | 2585.10 | 2588.04 | 2581.15 | 2586.70 | 63.34 | 163665.61 | 2584.04 2014-04-02 23:08:00 | 2586.04 | 2586.52 | 2561.62 | 2561.62 | 96.64 | 249520.08 | 2581.85 2014-04-02 23:09:00 | 2574.93 | 2582.34 | 2570.71 | 2581.00 | 29.46 | 75941.04 | 2577.59 2014-04-02 23:10:00 | 2577.32 | 2581.98 | 2574.79 | 2578.41 | 33.71 | 86955.97 | 2579.68 2014-04-02 23:11:00 | 2577.69 | 2581.95 | 2561.62 | 2571.64 | 85.93 | 221364.45 | 2576.19 2014-04-02 23:12:00 | 2573.44 | 2574.84 | 2563.87 | 2567.42 | 55.08 | 141641.84 | 2571.71 2014-04-02 23:13:00 | 2568.63 | 2570.24 | 2562.28 | 2568.60 | 63.56 | 163169.15 | 2567.01 2014-04-02 23:14:00 | 2568.57 | 2575.31 | 2568.00 | 2575.31 | 29.56 | 75955.78 | 2569.81 2014-04-02 23:15:00 | 2576.20 | 2580.50 | 2571.96 | 2580.17 | 96.41 | 248515.88 | 2577.78 2014-04-02 23:16:00 | 2581.49 | 2584.07 | 2572.73 | 2572.76 | 50.72 | 130932.81 | 2581.58 2014-04-02 23:17:00 | 2578.14 | 2586.33 | 2572.73 | 2581.44 | 65.71 | 169554.41 | 2580.34 2014-04-02 23:18:00 | 2581.14 | 2582.85 | 2575.00 | 2575.00 | 74.15 | 191165.42 | 2578.02 2014-04-02 23:19:00 | 2572.44 | 2575.15 | 2563.10 | 2567.60 | 50.95 | 130982.81 | 2570.61 2014-04-02 23:20:00 | 2569.14 | 2574.00 | 2566.28 | 2571.89 | 62.66 | 161130.01 | 2571.70 2014-04-02 23:21:00 | 2572.68 | 2573.41 | 2570.00 | 2570.42 | 65.67 | 168854.71 | 2571.42 2014-04-02 23:22:00 | 2570.03 | 2572.61 | 2563.97 | 2564.70 | 64.29 | 165215.68 | 2569.81 2014-04-02 23:23:00 | 2568.33 | 2572.06 | 2565.15 | 2569.47 | 68.13 | 175022.93 | 2569.07 2014-04-02 23:24:00 | 2571.34 | 2573.62 | 2567.60 | 2573.62 | 56.61 | 145564.58 | 2571.40 2014-04-02 23:25:00 | 2571.62 | 2580.00 | 2571.62 | 2580.00 | 59.67 | 153638.52 | 2574.98 2014-04-02 23:26:00 | 2580.07 | 2587.72 | 2580.07 | 2584.13 | 71.46 | 184630.68 | 2583.87 2014-04-02 23:27:00 | 2582.73 | 2590.11 | 2581.22 | 2583.87 | 62.74 | 162154.15 | 2584.71 2014-04-02 23:28:00 | 2584.59 | 2585.61 | 2580.44 | 2585.11 | 66.33 | 171344.67 | 2583.33 2014-04-02 23:29:00 | 2584.74 | 2595.00 | 2582.60 | 2585.66 | 55.04 | 142308.70 | 2585.79 2014-04-02 23:30:00 | 2585.66 | 2592.40 | 2584.82 | 2590.63 | 53.77 | 139135.95 | 2587.81 2014-04-02 23:31:00 | 2592.40 | 2592.40 | 2587.66 | 2590.36 | 34.81 | 90158.71 | 2590.10 2014-04-02 23:32:00 | 2590.42 | 2594.06 | 2590.42 | 2592.02 | 70.23 | 182107.61 | 2593.13 2014-04-02 23:33:00 | 2592.05 | 2592.05 | 2585.85 | 2590.13 | 66.31 | 171677.63 | 2588.94 2014-04-02 23:34:00 | 2590.35 | 2594.21 | 2585.76 | 2585.89 | 58.10 | 150535.45 | 2590.88 2014-04-02 23:35:00 | 2586.41 | 2593.86 | 2586.02 | 2593.58 | 47.63 | 123359.36 | 2589.95 2014-04-02 23:36:00 | 2589.97 | 2590.00 | 2586.88 | 2589.56 | 76.80 | 198835.93 | 2589.14 2014-04-02 23:37:00 | 2588.99 | 2593.88 | 2588.99 | 2590.22 | 47.91 | 124061.44 | 2589.63 2014-04-02 23:38:00 | 2590.02 | 2595.00 | 2589.77 | 2595.00 | 89.90 | 233123.15 | 2593.25 2014-04-02 23:39:00 | 2593.21 | 2595.00 | 2590.02 | 2591.20 | 56.99 | 147822.40 | 2593.83 2014-04-02 23:40:00 | 2591.15 | 2594.85 | 2590.02 | 2590.41 | 71.25 | 184594.14 | 2590.94 2014-04-02 23:41:00 | 2591.00 | 2591.90 | 2586.53 | 2587.65 | 41.21 | 106701.36 | 2589.02 2014-04-02 23:42:00 | 2587.24 | 2590.00 | 2586.88 | 2589.88 | 70.13 | 181566.75 | 2589.04 2014-04-02 23:43:00 | 2588.50 | 2589.66 | 2585.91 | 2589.33 | 84.13 | 217764.92 | 2588.46 2014-04-02 23:44:00 | 2587.14 | 2590.00 | 2587.14 | 2588.68 | 71.33 | 184649.95 | 2588.74 2014-04-02 23:45:00 | 2588.92 | 2588.92 | 2585.01 | 2588.89 | 34.32 | 88808.55 | 2587.36 2014-04-02 23:46:00 | 2586.59 | 2588.85 | 2580.00 | 2581.88 | 65.47 | 169169.42 | 2583.92 2014-04-02 23:47:00 | 2582.92 | 2586.52 | 2576.50 | 2581.00 | 58.25 | 150323.16 | 2580.61 2014-04-02 23:48:00 | 2579.88 | 2580.98 | 2575.71 | 2575.71 | 35.58 | 91697.64 | 2577.51 2014-04-02 23:49:00 | 2575.67 | 2580.96 | 2568.68 | 2576.15 | 102.88 | 264912.88 | 2574.87 2014-04-02 23:50:00 | 2579.14 | 2579.69 | 2572.21 | 2574.96 | 39.66 | 102121.04 | 2575.04 2014-04-02 23:51:00 | 2574.96 | 2574.96 | 2573.86 | 2574.41 | 55.41 | 142657.16 | 2574.43 2014-04-02 23:52:00 | 2574.41 | 2574.41 | 2571.95 | 2571.95 | 24.60 | 63285.91 | 2573.02 2014-04-02 23:53:00 | 2572.75 | 2572.77 | 2572.71 | 2572.76 | 18.99 | 48853.93 | 2572.75 2014-04-02 23:54:00 | 2572.76 | 2572.76 | 2565.92 | 2570.59 | 80.47 | 206714.87 | 2568.88 2014-04-02 23:55:00 | 2570.59 | 2575.79 | 2568.39 | 2573.34 | 81.76 | 210249.95 | 2571.71 2014-04-02 23:56:00 | 2573.96 | 2578.00 | 2572.09 | 2574.63 | 50.41 | 129775.81 | 2574.30 2014-04-02 23:57:00 | 2573.74 | 2577.98 | 2573.20 | 2576.45 | 56.96 | 146654.30 | 2574.73 2014-04-02 23:58:00 | 2576.46 | 2577.38 | 2573.00 | 2576.86 | 60.27 | 155237.24 | 2575.91 2014-04-02 23:59:00 | 2573.60 | 2576.86 | 2570.00 | 2573.14 | 63.61 | 163652.27 | 2572.58 2014-04-03 00:00:00 | 2572.60 | 2574.80 | 2571.51 | 2572.85 | 72.85 | 187405.03 | 2572.48 2014-04-03 00:01:00 | 2573.13 | 2574.97 | 2573.13 | 2573.74 | 38.10 | 98083.67 | 2574.10 2014-04-03 00:02:00 | 2573.76 | 2573.89 | 2570.00 | 2571.26 | 106.40 | 273642.41 | 2571.90 2014-04-03 00:03:00 | 2572.00 | 2575.00 | 2568.30 | 2572.59 | 116.42 | 299363.33 | 2571.45 2014-04-03 00:04:00 | 2574.08 | 2574.08 | 2570.17 | 2573.27 | 83.89 | 215780.20 | 2572.12 2014-04-03 00:05:00 | 2572.82 | 2575.60 | 2571.42 | 2574.83 | 91.04 | 234216.88 | 2572.71 2014-04-03 00:06:00 | 2573.61 | 2574.66 | 2570.00 | 2571.62 | 92.81 | 238643.06 | 2571.39 2014-04-03 00:07:00 | 2570.48 | 2575.70 | 2570.39 | 2572.34 | 121.94 | 313721.24 | 2572.71 2014-04-03 00:08:00 | 2574.63 | 2580.00 | 2572.28 | 2574.19 | 111.12 | 286214.81 | 2575.84 2014-04-03 00:09:00 | 2573.24 | 2579.00 | 2572.11 | 2574.39 | 117.30 | 302018.89 | 2574.73 2014-04-03 00:10:00 | 2573.25 | 2574.94 | 2567.11 | 2571.89 | 100.84 | 259302.92 | 2571.35 2014-04-03 00:11:00 | 2571.89 | 2573.00 | 2565.04 | 2570.03 | 97.13 | 249543.77 | 2569.28 2014-04-03 00:12:00 | 2571.19 | 2574.00 | 2570.11 | 2573.99 | 86.03 | 221253.01 | 2571.72 2014-04-03 00:13:00 | 2571.53 | 2574.99 | 2571.41 | 2571.41 | 60.85 | 156556.46 | 2572.70 2014-04-03 00:14:00 | 2571.42 | 2576.00 | 2571.19 | 2572.37 | 92.78 | 238750.89 | 2573.19 2014-04-03 00:15:00 | 2571.22 | 2575.75 | 2565.36 | 2570.24 | 101.06 | 259892.34 | 2571.59 2014-04-03 00:16:00 | 2570.21 | 2576.00 | 2563.34 | 2576.00 | 83.48 | 214400.20 | 2568.22 2014-04-03 00:17:00 | 2569.88 | 2575.13 | 2563.12 | 2566.26 | 158.68 | 407391.42 | 2567.36 2014-04-03 00:18:00 | 2564.12 | 2566.48 | 2564.12 | 2565.95 | 83.04 | 213033.42 | 2565.43 2014-04-03 00:19:00 | 2564.28 | 2566.48 | 2561.00 | 2562.77 | 102.98 | 264113.65 | 2564.73 2014-04-03 00:20:00 | 2562.73 | 2562.77 | 2553.12 | 2553.12 | 78.94 | 202012.36 | 2558.93 2014-04-03 00:21:00 | 2552.78 | 2559.73 | 2551.00 | 2556.86 | 81.26 | 207557.94 | 2554.24 2014-04-03 00:22:00 | 2556.53 | 2557.84 | 2553.54 | 2553.54 | 90.85 | 232201.41 | 2555.88 2014-04-03 00:23:00 | 2553.51 | 2553.51 | 2548.00 | 2548.00 | 97.07 | 247555.57 | 2550.23 2014-04-03 00:24:00 | 2547.63 | 2547.63 | 2536.00 | 2542.27 | 154.88 | 393461.99 | 2540.45 2014-04-03 00:25:00 | 2541.26 | 2543.49 | 2535.00 | 2542.61 | 145.11 | 368375.56 | 2538.56 2014-04-03 00:26:00 | 2538.98 | 2542.05 | 2536.05 | 2536.93 | 80.42 | 204179.73 | 2539.01 2014-04-03 00:27:00 | 2539.02 | 2539.88 | 2530.00 | 2531.90 | 155.64 | 394742.43 | 2536.19 2014-04-03 00:28:00 | 2534.66 | 2535.93 | 2530.00 | 2531.72 | 88.41 | 223879.53 | 2532.20 2014-04-03 00:29:00 | 2530.28 | 2530.33 | 2521.01 | 2521.59 | 72.92 | 184215.81 | 2526.27 2014-04-03 00:30:00 | 2521.01 | 2521.56 | 2511.00 | 2512.55 | 198.97 | 500692.87 | 2516.45 2014-04-03 00:31:00 | 2511.73 | 2512.51 | 2505.33 | 2506.36 | 108.33 | 271748.69 | 2508.60 2014-04-03 00:32:00 | 2506.00 | 2517.20 | 2505.11 | 2513.59 | 204.36 | 512793.95 | 2509.24 2014-04-03 00:33:00 | 2515.25 | 2519.75 | 2506.00 | 2506.02 | 121.34 | 305037.49 | 2513.84 2014-04-03 00:34:00 | 2519.18 | 2519.70 | 2504.88 | 2505.22 | 104.35 | 261660.26 | 2507.53 2014-04-03 00:35:00 | 2506.00 | 2509.23 | 2502.08 | 2506.43 | 195.95 | 490966.36 | 2505.62 2014-04-03 00:36:00 | 2505.08 | 2517.25 | 2505.02 | 2511.38 | 116.66 | 292833.38 | 2510.23 2014-04-03 00:37:00 | 2511.00 | 2518.95 | 2505.05 | 2509.00 | 155.37 | 389981.99 | 2510.05 2014-04-03 00:38:00 | 2509.00 | 2512.28 | 2509.00 | 2511.85 | 86.46 | 217088.09 | 2510.85 2014-04-03 00:39:00 | 2511.86 | 2519.67 | 2510.20 | 2515.00 | 69.62 | 175022.39 | 2514.11 2014-04-03 00:40:00 | 2518.07 | 2519.10 | 2511.33 | 2513.47 | 98.17 | 247022.61 | 2516.30 2014-04-03 00:41:00 | 2513.55 | 2517.02 | 2510.17 | 2513.18 | 135.37 | 340244.90 | 2513.39 2014-04-03 00:42:00 | 2513.73 | 2514.17 | 2505.00 | 2505.00 | 140.81 | 353369.24 | 2509.48 2014-04-03 00:43:00 | 2505.00 | 2505.01 | 2500.10 | 2500.10 | 154.54 | 386539.38 | 2501.26 2014-04-03 00:44:00 | 2500.01 | 2500.10 | 2469.00 | 2478.10 | 554.77 | 1382555.95 | 2492.11 2014-04-03 00:45:00 | 2472.00 | 2488.00 | 2458.00 | 2466.12 | 235.06 | 580733.88 | 2470.58 2014-04-03 00:46:00 | 2469.79 | 2500.00 | 2469.00 | 2480.03 | 253.75 | 628994.56 | 2478.76 2014-04-03 00:47:00 | 2477.68 | 2491.24 | 2472.00 | 2472.00 | 216.10 | 536500.72 | 2482.65 2014-04-03 00:48:00 | 2472.00 | 2482.48 | 2457.00 | 2460.23 | 141.34 | 349163.98 | 2470.42 2014-04-03 00:49:00 | 2468.25 | 2468.25 | 2457.10 | 2464.94 | 125.20 | 308380.45 | 2463.08 2014-04-03 00:50:00 | 2464.91 | 2470.74 | 2464.91 | 2470.74 | 144.57 | 356698.45 | 2467.31 2014-04-03 00:51:00 | 2470.99 | 2480.00 | 2470.91 | 2480.00 | 106.45 | 263615.42 | 2476.33 2014-04-03 00:52:00 | 2478.27 | 2500.00 | 2475.70 | 2498.67 | 117.14 | 291470.47 | 2488.14 2014-04-03 00:53:00 | 2498.14 | 2519.00 | 2488.99 | 2519.00 | 257.43 | 645071.00 | 2505.78 2014-04-03 00:54:00 | 2511.00 | 2519.00 | 2501.00 | 2505.03 | 172.85 | 433597.31 | 2508.52 2014-04-03 00:55:00 | 2507.00 | 2508.00 | 2500.00 | 2504.51 | 157.60 | 394710.85 | 2504.49 2014-04-03 00:56:00 | 2504.34 | 2519.00 | 2502.03 | 2519.00 | 190.31 | 477746.81 | 2510.36 2014-04-03 00:57:00 | 2519.00 | 2544.00 | 2519.00 | 2530.12 | 151.18 | 382133.54 | 2527.61 2014-04-03 00:58:00 | 2531.21 | 2538.96 | 2525.00 | 2525.09 | 132.69 | 335542.97 | 2528.83 2014-04-03 00:59:00 | 2527.67 | 2528.96 | 2502.10 | 2512.83 | 103.35 | 260446.92 | 2520.05 2014-04-03 01:00:00 | 2514.81 | 2517.48 | 2504.18 | 2509.34 | 144.83 | 363587.23 | 2510.42 2014-04-03 01:01:00 | 2510.68 | 2513.65 | 2506.00 | 2510.24 | 98.30 | 246692.41 | 2509.56 2014-04-03 01:02:00 | 2510.24 | 2519.96 | 2508.56 | 2519.96 | 127.04 | 319383.24 | 2514.10 2014-04-03 01:03:00 | 2516.48 | 2523.06 | 2512.24 | 2522.72 | 176.74 | 445009.62 | 2517.91 2014-04-03 01:04:00 | 2522.00 | 2526.66 | 2515.09 | 2525.94 | 126.59 | 319167.81 | 2521.29 2014-04-03 01:05:00 | 2524.68 | 2525.00 | 2519.00 | 2520.05 | 139.07 | 350553.99 | 2520.74 2014-04-03 01:06:00 | 2520.05 | 2520.05 | 2512.76 | 2514.02 | 156.33 | 393479.16 | 2516.93 2014-04-03 01:07:00 | 2513.74 | 2514.80 | 2501.04 | 2505.11 | 180.45 | 452519.11 | 2507.73 2014-04-03 01:08:00 | 2502.10 | 2508.00 | 2473.00 | 2497.98 | 218.08 | 543861.36 | 2493.86 2014-04-03 01:09:00 | 2497.98 | 2505.11 | 2483.30 | 2504.98 | 150.84 | 377322.16 | 2501.56 2014-04-03 01:10:00 | 2504.98 | 2517.20 | 2504.98 | 2514.19 | 57.80 | 145099.39 | 2510.33 2014-04-03 01:11:00 | 2514.21 | 2515.95 | 2508.00 | 2508.00 | 162.42 | 408249.04 | 2513.49 2014-04-03 01:12:00 | 2511.00 | 2513.28 | 2508.09 | 2513.28 | 179.41 | 450434.22 | 2510.68 2014-04-03 01:13:00 | 2510.22 | 2512.97 | 2505.00 | 2509.98 | 151.99 | 381492.20 | 2509.92 2014-04-03 01:14:00 | 2508.63 | 2509.98 | 2502.12 | 2504.79 | 135.54 | 339679.57 | 2506.08 2014-04-03 01:15:00 | 2505.00 | 2509.00 | 2502.26 | 2503.85 | 175.00 | 438415.49 | 2505.20 2014-04-03 01:16:00 | 2502.20 | 2502.23 | 2490.12 | 2497.74 | 145.82 | 364119.07 | 2497.06 2014-04-03 01:17:00 | 2492.03 | 2497.79 | 2490.11 | 2494.50 | 143.21 | 357004.59 | 2492.89 2014-04-03 01:18:00 | 2493.54 | 2494.49 | 2489.98 | 2493.07 | 206.23 | 514058.07 | 2492.61 2014-04-03 01:19:00 | 2491.30 | 2494.49 | 2489.00 | 2490.00 | 92.38 | 230191.75 | 2491.74 2014-04-03 01:20:00 | 2489.00 | 2489.00 | 2484.00 | 2485.97 | 107.19 | 266532.72 | 2486.64 2014-04-03 01:21:00 | 2487.22 | 2494.25 | 2487.22 | 2494.25 | 66.60 | 165832.38 | 2490.16 2014-04-03 01:22:00 | 2494.53 | 2510.00 | 2494.53 | 2502.00 | 50.61 | 126679.00 | 2502.94 2014-04-03 01:23:00 | 2502.00 | 2506.35 | 2493.00 | 2504.22 | 135.95 | 340027.39 | 2501.14 2014-04-03 01:24:00 | 2500.86 | 2503.98 | 2496.43 | 2500.12 | 94.15 | 235369.92 | 2500.03 2014-04-03 01:25:00 | 2500.12 | 2505.43 | 2500.12 | 2505.43 | 116.82 | 292446.60 | 2503.40 2014-04-03 01:26:00 | 2505.45 | 2510.00 | 2502.28 | 2509.98 | 203.17 | 509377.38 | 2507.15 2014-04-03 01:27:00 | 2509.98 | 2516.00 | 2508.52 | 2515.00 | 98.00 | 246286.51 | 2513.20 2014-04-03 01:28:00 | 2513.02 | 2515.00 | 2506.51 | 2510.00 | 142.65 | 358039.21 | 2509.88 2014-04-03 01:29:00 | 2511.52 | 2515.75 | 2508.44 | 2511.00 | 130.06 | 326646.49 | 2511.51 2014-04-03 01:30:00 | 2511.03 | 2514.10 | 2510.00 | 2510.00 | 208.57 | 523757.01 | 2511.22 2014-04-03 01:31:00 | 2510.00 | 2512.00 | 2510.00 | 2511.30 | 207.28 | 520376.47 | 2510.46 2014-04-03 01:32:00 | 2511.34 | 2517.18 | 2511.30 | 2513.55 | 147.37 | 370434.09 | 2513.68 2014-04-03 01:33:00 | 2514.18 | 2518.00 | 2507.00 | 2507.03 | 142.70 | 358647.26 | 2513.33 2014-04-03 01:34:00 | 2507.93 | 2508.78 | 2502.00 | 2505.00 | 37.17 | 93078.20 | 2504.46 2014-04-03 01:35:00 | 2505.48 | 2509.88 | 2505.44 | 2506.00 | 113.30 | 284052.13 | 2507.04 2014-04-03 01:36:00 | 2506.00 | 2507.91 | 2500.02 | 2500.91 | 181.27 | 453874.66 | 2503.80 2014-04-03 01:37:00 | 2503.69 | 2506.31 | 2500.02 | 2503.87 | 124.80 | 312281.24 | 2502.21 2014-04-03 01:38:00 | 2503.85 | 2504.96 | 2500.00 | 2503.98 | 100.94 | 252648.75 | 2502.93 2014-04-03 01:39:00 | 2503.96 | 2509.10 | 2501.41 | 2508.06 | 75.78 | 189878.76 | 2505.62 2014-04-03 01:40:00 | 2508.08 | 2510.99 | 2506.30 | 2507.68 | 149.85 | 375964.97 | 2508.93 2014-04-03 01:41:00 | 2507.98 | 2511.00 | 2506.86 | 2510.39 | 160.93 | 403712.09 | 2508.63 2014-04-03 01:42:00 | 2508.32 | 2511.96 | 2508.31 | 2510.93 | 105.74 | 265428.52 | 2510.22 2014-04-03 01:43:00 | 2509.16 | 2511.00 | 2508.72 | 2509.36 | 131.51 | 330105.83 | 2510.12 2014-04-03 01:44:00 | 2508.74 | 2508.74 | 2505.00 | 2506.00 | 91.60 | 229586.43 | 2506.37 2014-04-03 01:45:00 | 2507.20 | 2509.96 | 2506.00 | 2509.08 | 144.13 | 361521.20 | 2508.39 2014-04-03 01:46:00 | 2508.52 | 2513.00 | 2506.17 | 2513.00 | 137.70 | 345614.62 | 2509.93 2014-04-03 01:47:00 | 2513.15 | 2518.00 | 2509.45 | 2511.18 | 97.69 | 245542.17 | 2513.59 2014-04-03 01:48:00 | 2512.07 | 2514.69 | 2506.87 | 2511.29 | 142.31 | 357316.10 | 2510.85 2014-04-03 01:49:00 | 2514.37 | 2514.73 | 2509.83 | 2511.95 | 135.18 | 339566.44 | 2512.05 2014-04-03 01:50:00 | 2510.00 | 2511.94 | 2508.76 | 2510.02 | 107.30 | 269326.55 | 2509.99 2014-04-03 01:51:00 | 2511.49 | 2511.81 | 2508.77 | 2511.74 | 160.99 | 404064.82 | 2509.91 2014-04-03 01:52:00 | 2509.93 | 2511.61 | 2508.76 | 2508.94 | 71.22 | 178718.50 | 2509.42 2014-04-03 01:53:00 | 2509.00 | 2509.52 | 2506.17 | 2506.91 | 92.72 | 232504.27 | 2507.49 2014-04-03 01:54:00 | 2506.86 | 2508.76 | 2506.00 | 2508.49 | 66.05 | 165637.02 | 2507.64 2014-04-03 01:55:00 | 2508.45 | 2510.00 | 2506.59 | 2507.15 | 124.73 | 312839.43 | 2508.17 2014-04-03 01:56:00 | 2507.64 | 2512.00 | 2503.00 | 2505.08 | 105.76 | 265233.53 | 2507.79 2014-04-03 01:57:00 | 2505.10 | 2506.35 | 2501.40 | 2501.43 | 47.75 | 119492.18 | 2502.51 2014-04-03 01:58:00 | 2501.43 | 2506.00 | 2495.97 | 2497.00 | 141.82 | 354688.87 | 2501.01 2014-04-03 01:59:00 | 2496.64 | 2500.00 | 2495.00 | 2495.18 | 157.37 | 393087.82 | 2497.87 2014-04-03 02:00:00 | 2496.16 | 2500.00 | 2485.01 | 2485.60 | 295.11 | 734900.82 | 2490.29 2014-04-03 02:01:00 | 2485.20 | 2490.00 | 2480.10 | 2480.10 | 242.58 | 602309.47 | 2482.91 2014-04-03 02:02:00 | 2484.02 | 2493.52 | 2480.62 | 2485.55 | 376.88 | 936671.83 | 2485.34 2014-04-03 02:03:00 | 2486.54 | 2489.00 | 2480.12 | 2483.16 | 394.96 | 980837.05 | 2483.39 2014-04-03 02:04:00 | 2483.79 | 2485.00 | 2476.15 | 2478.14 | 290.98 | 721798.35 | 2480.57 2014-04-03 02:05:00 | 2477.52 | 2479.90 | 2470.75 | 2473.40 | 339.44 | 839652.92 | 2473.67 2014-04-03 02:06:00 | 2476.08 | 2479.59 | 2473.05 | 2478.87 | 355.93 | 881304.76 | 2476.10 2014-04-03 02:07:00 | 2478.73 | 2481.19 | 2477.90 | 2480.00 | 139.50 | 345854.70 | 2479.19 2014-04-03 02:08:00 | 2480.24 | 2486.00 | 2480.24 | 2485.01 | 196.63 | 488098.11 | 2482.28 2014-04-03 02:09:00 | 2485.02 | 2485.02 | 2478.63 | 2481.46 | 394.94 | 980292.16 | 2482.13 2014-04-03 02:10:00 | 2483.28 | 2483.28 | 2476.08 | 2477.47 | 151.96 | 376812.27 | 2479.75 2014-04-03 02:11:00 | 2477.39 | 2477.87 | 2472.09 | 2472.53 | 181.97 | 450269.13 | 2474.39 2014-04-03 02:12:00 | 2472.09 | 2473.26 | 2461.00 | 2470.91 | 383.53 | 946106.54 | 2466.85 2014-04-03 02:13:00 | 2471.30 | 2472.04 | 2462.59 | 2467.59 | 255.38 | 630450.79 | 2468.69 2014-04-03 02:14:00 | 2467.76 | 2477.24 | 2465.00 | 2472.20 | 365.24 | 902614.20 | 2471.31 2014-04-03 02:15:00 | 2472.01 | 2472.01 | 2465.12 | 2467.13 | 385.18 | 950565.30 | 2467.86 2014-04-03 02:16:00 | 2466.56 | 2467.90 | 2461.00 | 2465.86 | 289.02 | 712313.71 | 2464.63 2014-04-03 02:17:00 | 2462.02 | 2465.84 | 2450.03 | 2450.03 | 472.10 | 1159758.30 | 2456.62 2014-04-03 02:18:00 | 2450.10 | 2450.10 | 2431.90 | 2439.02 | 536.27 | 1310552.44 | 2443.82 2014-04-03 02:19:00 | 2439.00 | 2448.00 | 2430.01 | 2439.94 | 346.18 | 845181.90 | 2441.42 2014-04-03 02:20:00 | 2439.94 | 2443.85 | 2437.88 | 2440.29 | 344.24 | 840006.66 | 2440.21 2014-04-03 02:21:00 | 2440.81 | 2450.73 | 2440.13 | 2449.91 | 324.33 | 793171.14 | 2445.60 2014-04-03 02:22:00 | 2449.93 | 2459.98 | 2443.64 | 2454.22 | 288.93 | 708506.79 | 2452.17 2014-04-03 02:23:00 | 2454.22 | 2459.87 | 2450.10 | 2452.70 | 216.33 | 530858.48 | 2453.99 2014-04-03 02:24:00 | 2453.89 | 2457.89 | 2446.89 | 2447.28 | 457.11 | 1120450.48 | 2451.19 2014-04-03 02:25:00 | 2447.19 | 2448.88 | 2445.02 | 2446.29 | 240.47 | 588387.79 | 2446.84 2014-04-03 02:26:00 | 2446.62 | 2449.00 | 2434.64 | 2434.86 | 161.47 | 394471.16 | 2443.01 2014-04-03 02:27:00 | 2434.50 | 2434.64 | 2420.01 | 2425.84 | 303.54 | 736659.05 | 2426.93 2014-04-03 02:28:00 | 2427.87 | 2439.90 | 2421.00 | 2432.33 | 377.05 | 916562.42 | 2430.86 2014-04-03 02:29:00 | 2432.41 | 2440.00 | 2423.00 | 2433.44 | 380.77 | 926996.08 | 2434.55 2014-04-03 02:30:00 | 2433.44 | 2440.00 | 2433.21 | 2436.88 | 329.57 | 803175.31 | 2437.05 2014-04-03 02:31:00 | 2439.44 | 2448.14 | 2431.20 | 2433.00 | 300.81 | 732746.78 | 2435.92 2014-04-03 02:32:00 | 2432.96 | 2437.93 | 2430.00 | 2430.48 | 217.76 | 529704.21 | 2432.57 2014-04-03 02:33:00 | 2430.46 | 2436.38 | 2428.94 | 2434.15 | 182.82 | 444685.01 | 2432.35 2014-04-03 02:34:00 | 2435.46 | 2436.96 | 2428.17 | 2434.34 | 304.40 | 740689.05 | 2433.25 2014-04-03 02:35:00 | 2433.61 | 2436.96 | 2433.00 | 2436.96 | 163.85 | 398854.61 | 2434.30 2014-04-03 02:36:00 | 2436.96 | 2442.16 | 2436.96 | 2440.00 | 88.99 | 217198.99 | 2440.60 2014-04-03 02:37:00 | 2440.00 | 2447.33 | 2438.99 | 2443.35 | 224.14 | 547599.72 | 2443.09 2014-04-03 02:38:00 | 2443.32 | 2444.82 | 2440.69 | 2443.62 | 292.87 | 715376.06 | 2442.65 2014-04-03 02:39:00 | 2443.62 | 2448.11 | 2443.62 | 2447.20 | 278.41 | 680975.44 | 2445.92 2014-04-03 02:40:00 | 2447.76 | 2448.50 | 2445.00 | 2446.95 | 372.95 | 912557.99 | 2446.88 2014-04-03 02:41:00 | 2446.95 | 2470.00 | 2446.95 | 2456.79 | 429.89 | 1054407.32 | 2452.75 2014-04-03 02:42:00 | 2456.90 | 2472.32 | 2456.90 | 2459.06 | 300.10 | 740370.52 | 2467.06 2014-04-03 02:43:00 | 2460.78 | 2460.80 | 2458.00 | 2458.00 | 158.07 | 388800.54 | 2459.63 2014-04-03 02:44:00 | 2458.00 | 2458.84 | 2453.10 | 2453.10 | 222.46 | 546562.71 | 2456.95 2014-04-03 02:45:00 | 2451.87 | 2455.45 | 2447.03 | 2451.76 | 367.04 | 899819.28 | 2451.56 2014-04-03 02:46:00 | 2451.44 | 2456.18 | 2449.94 | 2456.16 | 265.71 | 652021.59 | 2453.88 2014-04-03 02:47:00 | 2455.22 | 2459.98 | 2455.02 | 2459.98 | 225.99 | 555242.72 | 2456.92 2014-04-03 02:48:00 | 2460.00 | 2470.04 | 2459.98 | 2470.04 | 321.61 | 793016.24 | 2465.79 2014-04-03 02:49:00 | 2465.73 | 2480.00 | 2465.35 | 2480.00 | 293.31 | 725778.01 | 2474.43 2014-04-03 02:50:00 | 2480.00 | 2486.00 | 2474.96 | 2477.34 | 277.60 | 689061.10 | 2482.22 2014-04-03 02:51:00 | 2476.36 | 2481.97 | 2460.06 | 2470.86 | 201.30 | 497957.10 | 2473.66 2014-04-03 02:52:00 | 2471.86 | 2477.40 | 2462.07 | 2476.59 | 280.88 | 694611.95 | 2472.96 2014-04-03 02:53:00 | 2476.87 | 2477.52 | 2471.82 | 2475.58 | 329.41 | 815447.02 | 2475.45 2014-04-03 02:54:00 | 2477.27 | 2479.98 | 2471.94 | 2479.92 | 288.17 | 713406.13 | 2475.64 2014-04-03 02:55:00 | 2479.98 | 2494.87 | 2479.98 | 2494.87 | 361.93 | 899827.04 | 2486.21 2014-04-03 02:56:00 | 2492.26 | 2500.00 | 2487.57 | 2487.58 | 230.59 | 575320.27 | 2495.01 2014-04-03 02:57:00 | 2487.52 | 2493.46 | 2480.12 | 2481.20 | 151.15 | 375750.95 | 2485.91 2014-04-03 02:58:00 | 2483.66 | 2494.08 | 2483.66 | 2489.93 | 356.21 | 886182.13 | 2487.83 2014-04-03 02:59:00 | 2489.45 | 2494.84 | 2488.83 | 2494.84 | 214.50 | 534334.22 | 2491.13 2014-04-03 03:00:00 | 2494.84 | 2507.00 | 2494.75 | 2505.00 | 275.42 | 689032.62 | 2501.75 2014-04-03 03:01:00 | 2505.38 | 2534.00 | 2505.00 | 2508.33 | 309.36 | 775981.56 | 2508.39 2014-04-03 03:02:00 | 2508.31 | 2517.00 | 2507.55 | 2509.88 | 282.43 | 709539.07 | 2512.27 2014-04-03 03:03:00 | 2509.48 | 2509.94 | 2500.00 | 2501.39 | 222.66 | 557671.32 | 2504.64 2014-04-03 03:04:00 | 2501.31 | 2508.46 | 2500.00 | 2500.04 | 126.48 | 316334.12 | 2501.02 2014-04-03 03:05:00 | 2500.52 | 2500.52 | 2486.30 | 2488.93 | 211.46 | 527809.81 | 2496.09 2014-04-03 03:06:00 | 2486.11 | 2492.84 | 2486.11 | 2487.04 | 191.01 | 475269.46 | 2488.17 2014-04-03 03:07:00 | 2487.00 | 2491.95 | 2486.11 | 2490.10 | 79.51 | 197913.36 | 2489.07 2014-04-03 03:08:00 | 2490.10 | 2493.78 | 2480.10 | 2490.00 | 339.84 | 845483.65 | 2487.90 2014-04-03 03:09:00 | 2489.47 | 2490.00 | 2480.10 | 2485.11 | 288.58 | 716637.72 | 2483.32 2014-04-03 03:10:00 | 2486.52 | 2489.94 | 2483.46 | 2485.27 | 491.77 | 1223121.03 | 2487.20 2014-04-03 03:11:00 | 2485.13 | 2488.54 | 2480.31 | 2485.49 | 320.60 | 796359.71 | 2484.01 2014-04-03 03:12:00 | 2485.02 | 2489.65 | 2481.52 | 2488.30 | 123.91 | 308041.96 | 2485.93 2014-04-03 03:13:00 | 2487.40 | 2489.99 | 2487.03 | 2488.51 | 116.57 | 290076.51 | 2488.37 2014-04-03 03:14:00 | 2489.37 | 2499.00 | 2488.01 | 2497.44 | 184.64 | 460118.40 | 2491.99 2014-04-03 03:15:00 | 2497.44 | 2528.00 | 2490.45 | 2500.78 | 363.60 | 908129.81 | 2497.61 2014-04-03 03:16:00 | 2497.43 | 2505.35 | 2497.13 | 2500.52 | 200.23 | 500601.28 | 2500.09 2014-04-03 03:17:00 | 2503.30 | 2504.58 | 2498.15 | 2498.23 | 234.35 | 585878.17 | 2499.98 2014-04-03 03:18:00 | 2498.15 | 2498.22 | 2494.74 | 2494.74 | 264.72 | 660909.66 | 2496.66 2014-04-03 03:19:00 | 2494.79 | 2494.98 | 2489.98 | 2491.46 | 330.58 | 823930.18 | 2492.35 2014-04-03 03:20:00 | 2492.00 | 2492.02 | 2489.22 | 2490.77 | 218.43 | 544015.01 | 2490.58 2014-04-03 03:21:00 | 2491.96 | 2494.83 | 2490.77 | 2493.68 | 194.47 | 484873.40 | 2493.29 2014-04-03 03:22:00 | 2494.05 | 2495.00 | 2492.00 | 2494.66 | 223.07 | 556256.06 | 2493.66 2014-04-03 03:23:00 | 2493.77 | 2494.88 | 2492.00 | 2492.12 | 107.22 | 267375.02 | 2493.70 2014-04-03 03:24:00 | 2492.02 | 2492.71 | 2489.00 | 2492.23 | 215.47 | 536698.24 | 2490.88 2014-04-03 03:25:00 | 2491.38 | 2495.00 | 2489.97 | 2494.03 | 217.95 | 543105.90 | 2491.93 2014-04-03 03:26:00 | 2494.03 | 2497.65 | 2492.56 | 2495.80 | 114.20 | 284935.47 | 2495.10 2014-04-03 03:27:00 | 2494.74 | 2495.49 | 2492.43 | 2495.10 | 163.09 | 406744.73 | 2493.99 2014-04-03 03:28:00 | 2495.24 | 2503.95 | 2495.24 | 2503.39 | 317.24 | 792863.91 | 2499.30 2014-04-03 03:29:00 | 2502.04 | 2507.47 | 2502.00 | 2507.42 | 187.24 | 468796.13 | 2503.76 2014-04-03 03:30:00 | 2507.14 | 2511.45 | 2503.12 | 2504.22 | 253.27 | 635254.10 | 2508.21 2014-04-03 03:31:00 | 2503.85 | 2505.62 | 2500.00 | 2500.17 | 128.95 | 322747.69 | 2502.95 2014-04-03 03:32:00 | 2502.82 | 2505.81 | 2488.01 | 2496.51 | 179.48 | 448090.54 | 2496.55 2014-04-03 03:33:00 | 2497.68 | 2497.92 | 2490.14 | 2491.70 | 351.83 | 877178.31 | 2493.20 2014-04-03 03:34:00 | 2493.72 | 2498.90 | 2491.07 | 2497.88 | 206.07 | 514225.29 | 2495.35 2014-04-03 03:35:00 | 2497.88 | 2500.02 | 2497.88 | 2498.84 | 140.97 | 352266.74 | 2498.82 2014-04-03 03:36:00 | 2499.73 | 2499.80 | 2495.06 | 2495.21 | 230.28 | 575389.19 | 2498.70 2014-04-03 03:37:00 | 2496.37 | 2503.04 | 2495.40 | 2501.44 | 87.75 | 219252.53 | 2498.49 2014-04-03 03:38:00 | 2501.64 | 2507.54 | 2501.62 | 2507.42 | 228.50 | 572480.98 | 2505.42 2014-04-03 03:39:00 | 2507.50 | 2510.00 | 2502.01 | 2509.08 | 300.96 | 754521.77 | 2507.07 2014-04-03 03:40:00 | 2509.16 | 2512.86 | 2508.48 | 2512.57 | 140.68 | 353085.32 | 2509.85 2014-04-03 03:41:00 | 2511.09 | 2522.42 | 2511.07 | 2515.41 | 262.40 | 659917.82 | 2514.94 2014-04-03 03:42:00 | 2515.00 | 2522.24 | 2513.00 | 2519.46 | 379.95 | 956690.89 | 2517.92 2014-04-03 03:43:00 | 2518.89 | 2524.56 | 2517.89 | 2522.53 | 244.93 | 617743.37 | 2522.13 2014-04-03 03:44:00 | 2523.00 | 2527.98 | 2514.09 | 2522.00 | 157.31 | 396760.85 | 2522.21 2014-04-03 03:45:00 | 2522.02 | 2524.85 | 2519.94 | 2520.71 | 389.86 | 982888.95 | 2521.11 2014-04-03 03:46:00 | 2520.72 | 2526.02 | 2520.00 | 2520.00 | 333.70 | 841543.46 | 2521.86 2014-04-03 03:47:00 | 2520.85 | 2526.05 | 2520.00 | 2524.83 | 127.06 | 320274.05 | 2520.63 2014-04-03 03:48:00 | 2522.37 | 2524.49 | 2520.00 | 2521.28 | 308.24 | 777264.78 | 2521.65 2014-04-03 03:49:00 | 2521.85 | 2525.68 | 2521.29 | 2525.68 | 185.61 | 468385.62 | 2523.48 2014-04-03 03:50:00 | 2524.72 | 2529.95 | 2522.27 | 2528.43 | 352.40 | 890187.22 | 2526.08 2014-04-03 03:51:00 | 2529.85 | 2533.09 | 2528.00 | 2532.23 | 278.53 | 704979.77 | 2531.04 2014-04-03 03:52:00 | 2532.09 | 2532.09 | 2528.00 | 2528.10 | 267.50 | 676607.38 | 2529.39 2014-04-03 03:53:00 | 2529.00 | 2530.00 | 2527.50 | 2529.01 | 260.47 | 658643.26 | 2528.68 2014-04-03 03:54:00 | 2528.43 | 2530.00 | 2523.77 | 2529.00 | 225.72 | 570618.66 | 2528.00 2014-04-03 03:55:00 | 2529.08 | 2530.00 | 2523.00 | 2527.37 | 279.15 | 705154.52 | 2526.10 2014-04-03 03:56:00 | 2527.36 | 2529.88 | 2522.00 | 2528.12 | 239.25 | 604681.91 | 2527.45 2014-04-03 03:57:00 | 2525.58 | 2534.00 | 2525.58 | 2532.82 | 359.59 | 909665.86 | 2529.71 2014-04-03 03:58:00 | 2532.65 | 2548.00 | 2531.46 | 2545.63 | 251.52 | 637721.85 | 2535.48 2014-04-03 03:59:00 | 2542.37 | 2548.00 | 2541.48 | 2545.08 | 403.80 | 1027958.29 | 2545.71 2014-04-03 04:00:00 | 2545.08 | 2547.56 | 2540.01 | 2540.07 | 209.91 | 533874.57 | 2543.39 2014-04-03 04:01:00 | 2541.84 | 2544.16 | 2534.35 | 2539.64 | 169.94 | 431421.95 | 2538.67 2014-04-03 04:02:00 | 2539.70 | 2540.00 | 2536.87 | 2538.00 | 102.63 | 260533.81 | 2538.70 2014-04-03 04:03:00 | 2537.40 | 2539.65 | 2535.23 | 2538.42 | 199.56 | 506474.03 | 2537.92 2014-04-03 04:04:00 | 2539.10 | 2544.85 | 2538.32 | 2544.63 | 170.40 | 433013.26 | 2541.20 2014-04-03 04:05:00 | 2544.85 | 2551.00 | 2542.16 | 2550.00 | 131.55 | 335286.09 | 2548.66 2014-04-03 04:06:00 | 2551.00 | 2560.00 | 2550.00 | 2556.04 | 184.25 | 470887.68 | 2555.70 2014-04-03 04:07:00 | 2559.38 | 2560.00 | 2555.02 | 2560.00 | 112.16 | 287038.75 | 2559.10 2014-04-03 04:08:00 | 2559.72 | 2568.00 | 2559.72 | 2568.00 | 83.66 | 214337.73 | 2562.07 2014-04-03 04:09:00 | 2565.53 | 2581.20 | 2565.33 | 2575.53 | 268.84 | 691788.19 | 2573.21 2014-04-03 04:10:00 | 2575.84 | 2580.48 | 2575.04 | 2578.23 | 211.87 | 546059.97 | 2577.31 2014-04-03 04:11:00 | 2578.51 | 2588.00 | 2578.31 | 2586.39 | 164.09 | 424095.60 | 2584.58 2014-04-03 04:12:00 | 2586.26 | 2588.00 | 2581.00 | 2581.24 | 153.98 | 397944.84 | 2584.43 2014-04-03 04:13:00 | 2581.22 | 2581.22 | 2539.51 | 2561.85 | 243.88 | 626461.31 | 2568.78 2014-04-03 04:14:00 | 2561.85 | 2572.51 | 2539.28 | 2563.38 | 211.26 | 540162.88 | 2556.90 2014-04-03 04:15:00 | 2566.38 | 2566.38 | 2546.52 | 2549.92 | 248.11 | 633863.68 | 2554.79 2014-04-03 04:16:00 | 2549.63 | 2550.00 | 2540.00 | 2540.33 | 168.77 | 429443.49 | 2544.58 2014-04-03 04:17:00 | 2540.56 | 2547.00 | 2531.00 | 2547.00 | 113.63 | 288616.87 | 2540.02 2014-04-03 04:18:00 | 2548.69 | 2553.07 | 2532.00 | 2534.27 | 152.20 | 387407.05 | 2545.38 2014-04-03 04:19:00 | 2532.08 | 2542.94 | 2531.00 | 2540.10 | 146.12 | 370803.26 | 2537.66 2014-04-03 04:20:00 | 2541.06 | 2545.00 | 2541.03 | 2545.00 | 126.19 | 320964.16 | 2543.60 2014-04-03 04:21:00 | 2545.02 | 2555.00 | 2545.00 | 2552.90 | 175.50 | 447515.71 | 2549.96 2014-04-03 04:22:00 | 2552.18 | 2555.87 | 2550.02 | 2551.06 | 150.16 | 383407.23 | 2553.27 2014-04-03 04:23:00 | 2551.22 | 2554.58 | 2549.14 | 2550.08 | 171.58 | 437831.94 | 2551.81 2014-04-03 04:24:00 | 2550.79 | 2555.00 | 2549.43 | 2552.67 | 98.05 | 250222.90 | 2552.07 2014-04-03 04:25:00 | 2552.89 | 2553.23 | 2545.85 | 2546.78 | 155.38 | 396132.54 | 2549.48 2014-04-03 04:26:00 | 2547.20 | 2549.81 | 2538.86 | 2539.96 | 142.74 | 363044.26 | 2543.34 2014-04-03 04:27:00 | 2538.67 | 2542.53 | 2536.85 | 2536.85 | 123.64 | 313958.74 | 2539.34 2014-04-03 04:28:00 | 2536.73 | 2537.85 | 2531.98 | 2531.98 | 111.38 | 282215.06 | 2533.92 2014-04-03 04:29:00 | 2532.72 | 2535.95 | 2531.10 | 2532.90 | 209.72 | 531203.58 | 2532.94 2014-04-03 04:30:00 | 2531.40 | 2536.00 | 2531.37 | 2533.14 | 176.87 | 448080.56 | 2533.40 2014-04-03 04:31:00 | 2532.29 | 2533.45 | 2532.02 | 2532.95 | 54.69 | 138513.51 | 2532.93 2014-04-03 04:32:00 | 2532.94 | 2533.05 | 2522.00 | 2527.76 | 108.37 | 274245.45 | 2530.76 2014-04-03 04:33:00 | 2524.36 | 2527.73 | 2520.00 | 2522.75 | 174.34 | 439935.15 | 2523.45 2014-04-03 04:34:00 | 2522.53 | 2522.73 | 2517.24 | 2518.17 | 161.24 | 406330.12 | 2519.99 2014-04-03 04:35:00 | 2519.85 | 2524.47 | 2519.69 | 2522.35 | 185.15 | 466824.79 | 2521.37 2014-04-03 04:36:00 | 2522.73 | 2524.25 | 2516.72 | 2516.80 | 151.28 | 381330.61 | 2520.74 2014-04-03 04:37:00 | 2517.69 | 2522.00 | 2516.80 | 2516.80 | 152.37 | 383879.74 | 2519.34 2014-04-03 04:38:00 | 2517.05 | 2525.00 | 2516.80 | 2521.77 | 255.93 | 644854.71 | 2519.63 2014-04-03 04:39:00 | 2524.56 | 2526.03 | 2520.17 | 2524.21 | 119.12 | 300626.58 | 2523.83 2014-04-03 04:40:00 | 2524.94 | 2525.00 | 2521.00 | 2521.13 | 202.41 | 510720.78 | 2523.19 2014-04-03 04:41:00 | 2521.21 | 2522.55 | 2515.01 | 2515.01 | 173.43 | 436752.41 | 2518.31 2014-04-03 04:42:00 | 2515.03 | 2521.35 | 2515.00 | 2520.00 | 189.29 | 476675.14 | 2518.20 2014-04-03 04:43:00 | 2520.03 | 2520.03 | 2515.83 | 2519.00 | 156.12 | 393068.90 | 2517.72 2014-04-03 04:44:00 | 2518.01 | 2533.05 | 2518.01 | 2533.05 | 149.58 | 377703.47 | 2525.08 2014-04-03 04:45:00 | 2531.38 | 2534.60 | 2526.89 | 2533.85 | 101.93 | 257903.09 | 2530.22 2014-04-03 04:46:00 | 2534.31 | 2535.79 | 2527.81 | 2527.84 | 130.37 | 329797.81 | 2529.69 2014-04-03 04:47:00 | 2528.35 | 2533.59 | 2520.00 | 2526.10 | 181.24 | 458117.61 | 2527.75 2014-04-03 04:48:00 | 2523.32 | 2530.22 | 2523.13 | 2530.22 | 145.86 | 368473.93 | 2526.20 2014-04-03 04:49:00 | 2526.81 | 2533.98 | 2526.19 | 2528.98 | 121.57 | 307418.86 | 2528.68 2014-04-03 04:50:00 | 2528.98 | 2535.00 | 2528.95 | 2529.06 | 137.57 | 348248.44 | 2531.37 2014-04-03 04:51:00 | 2529.06 | 2530.41 | 2529.04 | 2530.41 | 4.01 | 10145.33 | 2529.38 2014-04-03 04:52:00 | 2530.98 | 2538.99 | 2530.00 | 2538.01 | 83.22 | 210978.52 | 2535.31 2014-04-03 04:53:00 | 2537.88 | 2538.42 | 2531.11 | 2537.65 | 184.49 | 467704.03 | 2535.06 2014-04-03 04:54:00 | 2537.35 | 2538.70 | 2534.33 | 2536.30 | 129.23 | 327643.98 | 2535.43 2014-04-03 04:55:00 | 2535.78 | 2538.01 | 2535.71 | 2537.04 | 49.85 | 126474.61 | 2537.36 2014-04-03 04:56:00 | 2537.33 | 2538.00 | 2534.33 | 2536.76 | 71.15 | 180493.57 | 2536.95 2014-04-03 04:57:00 | 2536.86 | 2536.86 | 2534.36 | 2535.04 | 39.67 | 100584.89 | 2535.73 2014-04-03 04:58:00 | 2534.97 | 2536.00 | 2530.09 | 2536.00 | 74.64 | 189005.61 | 2532.33 2014-04-03 04:59:00 | 2536.70 | 2536.98 | 2531.76 | 2534.33 | 162.12 | 410927.43 | 2534.70 2014-04-03 05:00:00 | 2533.98 | 2535.66 | 2530.89 | 2534.95 | 119.77 | 303550.68 | 2534.55 2014-04-03 05:01:00 | 2534.94 | 2535.44 | 2530.18 | 2531.28 | 44.23 | 112026.93 | 2533.00 2014-04-03 05:02:00 | 2534.13 | 2536.73 | 2531.87 | 2535.99 | 275.75 | 698685.44 | 2533.75 2014-04-03 05:03:00 | 2535.00 | 2538.90 | 2533.68 | 2538.90 | 190.69 | 483580.69 | 2535.97 2014-04-03 05:04:00 | 2538.43 | 2545.48 | 2538.04 | 2540.14 | 153.72 | 390595.89 | 2540.94 2014-04-03 05:05:00 | 2540.15 | 2540.15 | 2532.39 | 2535.22 | 153.99 | 390427.44 | 2535.39 2014-04-03 05:06:00 | 2535.07 | 2540.15 | 2534.39 | 2540.15 | 207.83 | 527419.94 | 2537.70 2014-04-03 05:07:00 | 2540.39 | 2550.31 | 2540.15 | 2550.27 | 138.34 | 352043.82 | 2544.77 2014-04-03 05:08:00 | 2553.16 | 2555.00 | 2550.00 | 2552.02 | 207.44 | 529375.98 | 2551.96 2014-04-03 05:09:00 | 2554.99 | 2554.99 | 2546.39 | 2548.37 | 184.66 | 470848.92 | 2549.88 2014-04-03 05:10:00 | 2548.58 | 2554.61 | 2548.58 | 2552.71 | 95.62 | 244071.73 | 2552.41 2014-04-03 05:11:00 | 2551.92 | 2556.00 | 2551.92 | 2556.00 | 89.89 | 229590.36 | 2554.21 2014-04-03 05:12:00 | 2555.96 | 2556.00 | 2555.00 | 2555.83 | 17.15 | 43815.85 | 2555.61 2014-04-03 05:13:00 | 2555.81 | 2558.09 | 2555.81 | 2557.00 | 105.20 | 268971.45 | 2556.84 2014-04-03 05:14:00 | 2557.00 | 2557.00 | 2555.00 | 2556.38 | 71.22 | 182029.50 | 2555.95 2014-04-03 05:15:00 | 2556.56 | 2558.17 | 2552.59 | 2553.04 | 188.91 | 482817.08 | 2555.78 2014-04-03 05:16:00 | 2553.57 | 2557.30 | 2550.88 | 2550.88 | 104.37 | 266525.71 | 2553.76 2014-04-03 05:17:00 | 2550.89 | 2551.04 | 2544.75 | 2545.00 | 49.55 | 126265.30 | 2548.45 2014-04-03 05:18:00 | 2545.88 | 2547.14 | 2539.89 | 2540.13 | 101.93 | 259253.72 | 2543.50 2014-04-03 05:19:00 | 2539.97 | 2540.00 | 2530.22 | 2533.66 | 215.78 | 547222.97 | 2536.02 2014-04-03 05:20:00 | 2532.58 | 2534.99 | 2531.17 | 2533.33 | 81.57 | 206678.10 | 2533.81 2014-04-03 05:21:00 | 2533.54 | 2539.88 | 2533.48 | 2536.90 | 217.39 | 551413.51 | 2536.49 2014-04-03 05:22:00 | 2537.00 | 2543.74 | 2536.60 | 2539.85 | 136.08 | 345579.47 | 2539.57 2014-04-03 05:23:00 | 2539.85 | 2540.14 | 2533.23 | 2538.28 | 115.15 | 292119.22 | 2536.88 2014-04-03 05:24:00 | 2538.61 | 2540.05 | 2533.68 | 2535.00 | 190.54 | 483566.13 | 2537.86 2014-04-03 05:25:00 | 2535.00 | 2538.58 | 2533.00 | 2536.00 | 202.48 | 513546.90 | 2536.35 2014-04-03 05:26:00 | 2536.10 | 2537.78 | 2534.82 | 2537.47 | 148.04 | 375497.62 | 2536.46 2014-04-03 05:27:00 | 2536.94 | 2537.69 | 2535.58 | 2537.00 | 122.23 | 310029.26 | 2536.55 2014-04-03 05:28:00 | 2537.13 | 2538.31 | 2537.13 | 2538.31 | 13.63 | 34597.05 | 2538.12 2014-04-03 05:29:00 | 2538.31 | 2539.78 | 2535.37 | 2537.65 | 101.74 | 258133.57 | 2537.21 2014-04-03 05:30:00 | 2537.67 | 2539.99 | 2537.65 | 2539.34 | 77.17 | 195879.09 | 2538.21 2014-04-03 05:31:00 | 2537.73 | 2539.26 | 2537.65 | 2538.82 | 124.89 | 317024.28 | 2538.37 2014-04-03 05:32:00 | 2538.73 | 2540.13 | 2537.80 | 2540.13 | 51.67 | 131153.31 | 2538.43 2014-04-03 05:33:00 | 2540.27 | 2545.22 | 2540.27 | 2541.02 | 40.90 | 104004.64 | 2542.84 2014-04-03 05:34:00 | 2541.59 | 2549.21 | 2541.04 | 2549.21 | 104.11 | 264931.37 | 2544.73 2014-04-03 05:35:00 | 2549.33 | 2557.37 | 2549.33 | 2556.26 | 102.28 | 261074.21 | 2552.52 2014-04-03 05:36:00 | 2556.26 | 2556.26 | 2546.98 | 2550.02 | 131.74 | 336022.32 | 2550.57 2014-04-03 05:37:00 | 2550.00 | 2551.92 | 2540.07 | 2542.74 | 161.54 | 411554.39 | 2547.65 2014-04-03 05:38:00 | 2541.54 | 2544.32 | 2540.28 | 2541.07 | 162.90 | 414072.52 | 2541.94 2014-04-03 05:39:00 | 2540.00 | 2547.54 | 2540.00 | 2544.26 | 129.71 | 329901.70 | 2543.36 2014-04-03 05:40:00 | 2543.31 | 2545.73 | 2540.01 | 2541.77 | 120.64 | 306858.41 | 2543.57 2014-04-03 05:41:00 | 2542.46 | 2547.54 | 2541.41 | 2546.79 | 124.32 | 316358.58 | 2544.71 2014-04-03 05:42:00 | 2546.76 | 2548.04 | 2545.65 | 2546.28 | 109.22 | 278157.86 | 2546.84 2014-04-03 05:43:00 | 2546.80 | 2547.71 | 2543.24 | 2544.38 | 111.07 | 282806.61 | 2546.11 2014-04-03 05:44:00 | 2544.34 | 2547.41 | 2543.00 | 2543.84 | 172.30 | 438547.29 | 2545.22 2014-04-03 05:45:00 | 2543.40 | 2544.94 | 2543.22 | 2543.59 | 81.15 | 206467.22 | 2544.20 2014-04-03 05:46:00 | 2544.50 | 2546.91 | 2541.01 | 2545.74 | 134.34 | 341658.53 | 2543.26 2014-04-03 05:47:00 | 2546.12 | 2546.76 | 2544.03 | 2545.89 | 210.00 | 534606.57 | 2545.71 2014-04-03 05:48:00 | 2545.39 | 2546.79 | 2540.97 | 2541.42 | 146.55 | 372866.86 | 2544.33 2014-04-03 05:49:00 | 2542.44 | 2545.00 | 2540.96 | 2540.96 | 175.59 | 446406.08 | 2542.26 2014-04-03 05:50:00 | 2540.02 | 2541.00 | 2538.14 | 2538.93 | 58.86 | 149433.25 | 2538.96 2014-04-03 05:51:00 | 2538.93 | 2539.00 | 2538.77 | 2538.93 | 11.74 | 29804.78 | 2538.95 2014-04-03 05:52:00 | 2538.77 | 2538.86 | 2535.99 | 2537.76 | 58.83 | 149264.43 | 2537.43 2014-04-03 05:53:00 | 2537.88 | 2538.93 | 2534.60 | 2534.60 | 181.19 | 459782.19 | 2537.64 2014-04-03 05:54:00 | 2534.57 | 2535.89 | 2534.10 | 2535.01 | 69.82 | 176989.57 | 2534.83 2014-04-03 05:55:00 | 2534.93 | 2535.05 | 2534.15 | 2534.25 | 16.43 | 41639.29 | 2534.81 2014-04-03 05:56:00 | 2535.04 | 2536.00 | 2532.15 | 2534.36 | 56.27 | 142640.64 | 2534.84 2014-04-03 05:57:00 | 2534.64 | 2536.04 | 2532.76 | 2533.67 | 135.47 | 343419.07 | 2534.94 2014-04-03 05:58:00 | 2533.38 | 2536.10 | 2530.22 | 2530.22 | 177.23 | 449042.91 | 2533.67 2014-04-03 05:59:00 | 2530.18 | 2530.26 | 2523.75 | 2523.75 | 172.19 | 435043.64 | 2526.53 2014-04-03 06:00:00 | 2523.16 | 2526.00 | 2517.20 | 2523.09 | 288.85 | 728445.00 | 2521.91 2014-04-03 06:01:00 | 2522.07 | 2525.00 | 2520.00 | 2524.13 | 222.33 | 561035.56 | 2523.39 2014-04-03 06:02:00 | 2524.20 | 2526.61 | 2518.57 | 2526.17 | 268.69 | 677522.90 | 2521.59 2014-04-03 06:03:00 | 2526.00 | 2526.11 | 2520.53 | 2524.68 | 167.44 | 422568.62 | 2523.64 2014-04-03 06:04:00 | 2524.24 | 2525.80 | 2521.23 | 2521.99 | 157.19 | 396608.87 | 2523.13 2014-04-03 06:05:00 | 2522.17 | 2530.00 | 2521.19 | 2524.14 | 208.72 | 526763.83 | 2523.81 2014-04-03 06:06:00 | 2525.40 | 2529.75 | 2525.10 | 2527.26 | 112.81 | 285102.91 | 2527.37 2014-04-03 06:07:00 | 2527.10 | 2532.41 | 2527.02 | 2529.53 | 180.75 | 457147.85 | 2529.19 2014-04-03 06:08:00 | 2530.35 | 2532.89 | 2527.22 | 2528.93 | 221.43 | 560347.51 | 2530.55 2014-04-03 06:09:00 | 2527.76 | 2529.55 | 2524.52 | 2524.52 | 104.94 | 265250.02 | 2527.61 2014-04-03 06:10:00 | 2524.04 | 2531.48 | 2522.17 | 2528.49 | 280.33 | 708628.08 | 2527.87 2014-04-03 06:11:00 | 2528.35 | 2532.24 | 2527.53 | 2530.89 | 268.20 | 678683.57 | 2530.52 2014-04-03 06:12:00 | 2530.85 | 2532.03 | 2530.00 | 2531.01 | 312.13 | 790011.79 | 2531.06 2014-04-03 06:13:00 | 2531.26 | 2532.00 | 2530.51 | 2532.00 | 81.18 | 205480.01 | 2531.07 2014-04-03 06:14:00 | 2531.43 | 2532.00 | 2529.60 | 2529.63 | 81.32 | 205768.26 | 2530.29 2014-04-03 06:15:00 | 2529.82 | 2529.82 | 2521.02 | 2527.06 | 290.67 | 734416.17 | 2526.61 2014-04-03 06:16:00 | 2527.02 | 2527.81 | 2520.00 | 2524.00 | 188.90 | 476828.01 | 2524.21 2014-04-03 06:17:00 | 2519.99 | 2524.58 | 2519.99 | 2522.78 | 273.55 | 689893.05 | 2522.02 2014-04-03 06:18:00 | 2523.23 | 2524.00 | 2518.66 | 2521.86 | 202.95 | 511889.17 | 2522.21 2014-04-03 06:19:00 | 2520.82 | 2526.16 | 2520.54 | 2524.93 | 197.83 | 499427.08 | 2524.55 2014-04-03 06:20:00 | 2524.91 | 2526.30 | 2524.91 | 2525.64 | 10.00 | 25246.31 | 2525.64 2014-04-03 06:21:00 | 2526.10 | 2526.10 | 2525.64 | 2525.92 | 11.13 | 28105.24 | 2525.86 2014-04-03 06:22:00 | 2525.67 | 2525.67 | 2522.61 | 2524.00 | 175.16 | 442094.19 | 2523.99 2014-04-03 06:23:00 | 2523.00 | 2526.18 | 2520.13 | 2521.18 | 243.64 | 614622.30 | 2522.69 2014-04-03 06:24:00 | 2521.00 | 2524.32 | 2517.83 | 2520.94 | 148.85 | 375231.76 | 2520.89 2014-04-03 06:25:00 | 2523.91 | 2523.94 | 2518.10 | 2520.42 | 233.66 | 588934.86 | 2520.46 2014-04-03 06:26:00 | 2520.42 | 2521.84 | 2519.20 | 2521.07 | 202.68 | 510894.21 | 2520.68 2014-04-03 06:27:00 | 2522.00 | 2524.74 | 2522.00 | 2524.35 | 166.63 | 420495.91 | 2523.53 2014-04-03 06:28:00 | 2524.37 | 2524.43 | 2520.10 | 2521.27 | 303.31 | 765109.99 | 2522.55 2014-04-03 06:29:00 | 2521.27 | 2523.82 | 2520.55 | 2523.70 | 108.40 | 273326.55 | 2521.44 2014-04-03 06:30:00 | 2521.68 | 2521.68 | 2515.00 | 2519.64 | 179.65 | 452316.53 | 2517.71 2014-04-03 06:31:00 | 2519.62 | 2520.00 | 2515.33 | 2519.98 | 321.34 | 809411.17 | 2518.85 2014-04-03 06:32:00 | 2519.43 | 2519.88 | 2513.09 | 2514.96 | 267.08 | 672073.14 | 2516.35 2014-04-03 06:33:00 | 2514.68 | 2519.76 | 2513.08 | 2513.81 | 208.48 | 524163.20 | 2514.25 2014-04-03 06:34:00 | 2513.77 | 2514.60 | 2508.20 | 2509.34 | 180.52 | 453307.24 | 2511.09 2014-04-03 06:35:00 | 2509.23 | 2510.10 | 2508.00 | 2508.00 | 67.83 | 170175.85 | 2508.97 2014-04-03 06:36:00 | 2508.76 | 2508.76 | 2495.39 | 2495.59 | 312.93 | 782559.63 | 2500.75 2014-04-03 06:37:00 | 2495.66 | 2495.66 | 2489.02 | 2490.89 | 164.02 | 408707.34 | 2491.87 2014-04-03 06:38:00 | 2491.80 | 2493.26 | 2488.13 | 2493.26 | 327.95 | 816662.81 | 2490.24 2014-04-03 06:39:00 | 2493.54 | 2501.83 | 2493.07 | 2501.46 | 143.59 | 358275.58 | 2495.15 2014-04-03 06:40:00 | 2500.31 | 2503.55 | 2493.00 | 2494.37 | 250.43 | 625110.14 | 2496.18 2014-04-03 06:41:00 | 2494.35 | 2496.33 | 2489.01 | 2495.02 | 278.65 | 694457.98 | 2492.23 2014-04-03 06:42:00 | 2494.45 | 2495.57 | 2485.00 | 2488.45 | 263.31 | 655883.31 | 2490.92 2014-04-03 06:43:00 | 2488.43 | 2495.60 | 2488.04 | 2495.60 | 184.49 | 459639.50 | 2491.47 2014-04-03 06:44:00 | 2495.74 | 2497.45 | 2493.16 | 2497.32 | 194.06 | 484170.67 | 2494.90 2014-04-03 06:45:00 | 2497.45 | 2499.16 | 2495.00 | 2497.29 | 238.19 | 594902.00 | 2497.65 2014-04-03 06:46:00 | 2497.27 | 2504.14 | 2496.00 | 2503.17 | 172.99 | 432270.48 | 2498.80 2014-04-03 06:47:00 | 2502.28 | 2512.86 | 2502.02 | 2512.86 | 156.14 | 391381.44 | 2506.61 2014-04-03 06:48:00 | 2511.36 | 2513.10 | 2508.04 | 2512.40 | 139.60 | 350518.17 | 2510.88 2014-04-03 06:49:00 | 2510.72 | 2512.34 | 2500.02 | 2506.00 | 349.76 | 877249.27 | 2508.18 2014-04-03 06:50:00 | 2506.00 | 2509.00 | 2502.35 | 2506.24 | 200.23 | 501680.73 | 2505.50 2014-04-03 06:51:00 | 2505.92 | 2512.06 | 2505.47 | 2511.09 | 211.86 | 531345.54 | 2508.03 2014-04-03 06:52:00 | 2511.62 | 2512.21 | 2506.58 | 2511.54 | 201.59 | 506045.35 | 2510.26 2014-04-03 06:53:00 | 2511.54 | 2513.00 | 2508.85 | 2512.84 | 152.76 | 383519.00 | 2510.53 2014-04-03 06:54:00 | 2511.34 | 2513.00 | 2510.71 | 2512.87 | 210.84 | 529661.95 | 2512.15 2014-04-03 06:55:00 | 2513.02 | 2513.45 | 2508.03 | 2509.35 | 128.82 | 323432.88 | 2510.81 2014-04-03 06:56:00 | 2509.66 | 2511.75 | 2505.03 | 2507.15 | 280.68 | 704122.14 | 2508.59 2014-04-03 06:57:00 | 2505.43 | 2509.80 | 2505.03 | 2508.59 | 262.54 | 658242.63 | 2507.24 2014-04-03 06:58:00 | 2507.46 | 2508.65 | 2505.00 | 2505.00 | 221.80 | 556161.70 | 2507.50 2014-04-03 06:59:00 | 2505.00 | 2508.19 | 2501.95 | 2506.00 | 266.89 | 668547.26 | 2504.97 2014-04-03 07:00:00 | 2506.00 | 2506.42 | 2503.06 | 2504.40 | 319.38 | 799834.71 | 2504.37 2014-04-03 07:01:00 | 2504.89 | 2507.77 | 2503.00 | 2503.00 | 354.51 | 888400.01 | 2506.00 2014-04-03 07:02:00 | 2503.00 | 2507.48 | 2501.28 | 2506.36 | 286.25 | 716682.75 | 2503.68 2014-04-03 07:03:00 | 2505.95 | 2507.37 | 2504.18 | 2507.00 | 277.24 | 694746.33 | 2505.96 2014-04-03 07:04:00 | 2507.37 | 2509.64 | 2503.49 | 2507.97 | 201.31 | 504738.38 | 2507.27 2014-04-03 07:05:00 | 2507.28 | 2509.89 | 2503.37 | 2508.00 | 288.60 | 723756.55 | 2507.81 2014-04-03 07:06:00 | 2508.00 | 2511.09 | 2504.00 | 2505.41 | 219.88 | 551449.26 | 2507.96 2014-04-03 07:07:00 | 2505.45 | 2510.00 | 2498.62 | 2498.62 | 106.07 | 265643.79 | 2504.35 2014-04-03 07:08:00 | 2497.92 | 2498.98 | 2483.00 | 2485.00 | 201.58 | 502054.46 | 2490.61 2014-04-03 07:09:00 | 2482.46 | 2487.11 | 2460.00 | 2487.11 | 291.04 | 721601.56 | 2479.42 2014-04-03 07:10:00 | 2487.42 | 2494.00 | 2480.00 | 2490.74 | 196.25 | 488229.61 | 2487.76 2014-04-03 07:11:00 | 2490.72 | 2490.74 | 2480.00 | 2480.74 | 99.50 | 247281.52 | 2485.14 2014-04-03 07:12:00 | 2480.08 | 2483.84 | 2457.00 | 2457.00 | 367.13 | 906129.88 | 2468.12 2014-04-03 07:13:00 | 2461.00 | 2473.80 | 2452.80 | 2468.84 | 335.17 | 824648.56 | 2460.39 2014-04-03 07:14:00 | 2463.83 | 2480.00 | 2460.00 | 2469.86 | 296.89 | 732341.64 | 2466.71 2014-04-03 07:15:00 | 2467.45 | 2479.98 | 2467.45 | 2473.09 | 288.66 | 714350.39 | 2474.74 2014-04-03 07:16:00 | 2474.09 | 2484.75 | 2473.11 | 2478.09 | 330.35 | 819090.58 | 2479.46 2014-04-03 07:17:00 | 2478.09 | 2478.09 | 2466.29 | 2469.30 | 315.76 | 780170.54 | 2470.79 2014-04-03 07:18:00 | 2467.23 | 2469.93 | 2467.05 | 2468.33 | 304.53 | 751708.83 | 2468.44 2014-04-03 07:19:00 | 2468.74 | 2471.28 | 2467.00 | 2467.14 | 175.23 | 432509.58 | 2468.27 2014-04-03 07:20:00 | 2468.08 | 2478.14 | 2467.01 | 2471.65 | 241.17 | 595864.14 | 2470.68 2014-04-03 07:21:00 | 2471.67 | 2475.97 | 2468.16 | 2475.00 | 332.74 | 822361.06 | 2471.50 2014-04-03 07:22:00 | 2473.99 | 2500.00 | 2469.08 | 2476.34 | 363.10 | 899236.00 | 2476.53 2014-04-03 07:23:00 | 2483.08 | 2486.75 | 2475.60 | 2483.52 | 293.87 | 729312.31 | 2481.74 2014-04-03 07:24:00 | 2486.47 | 2496.06 | 2486.47 | 2491.27 | 222.68 | 554952.61 | 2492.14 2014-04-03 07:25:00 | 2491.96 | 2494.00 | 2484.39 | 2486.20 | 265.23 | 660397.19 | 2489.88 2014-04-03 07:26:00 | 2486.26 | 2490.64 | 2482.43 | 2487.85 | 328.94 | 817657.69 | 2485.76 2014-04-03 07:27:00 | 2485.05 | 2485.68 | 2480.83 | 2485.00 | 159.57 | 396257.09 | 2483.31 2014-04-03 07:28:00 | 2483.84 | 2486.89 | 2482.64 | 2485.64 | 276.89 | 687929.87 | 2484.47 2014-04-03 07:29:00 | 2485.64 | 2490.00 | 2485.58 | 2486.67 | 163.57 | 406709.16 | 2486.50 2014-04-03 07:30:00 | 2486.89 | 2490.00 | 2483.11 | 2485.29 | 163.26 | 406058.57 | 2487.24 2014-04-03 07:31:00 | 2485.27 | 2486.99 | 2484.92 | 2485.00 | 146.35 | 363788.33 | 2485.72 2014-04-03 07:32:00 | 2485.66 | 2486.78 | 2484.00 | 2485.99 | 320.71 | 797097.60 | 2485.43 2014-04-03 07:33:00 | 2484.91 | 2489.75 | 2484.10 | 2488.77 | 257.34 | 640235.62 | 2487.92 2014-04-03 07:34:00 | 2489.51 | 2498.66 | 2485.00 | 2498.01 | 258.39 | 642923.34 | 2488.24 2014-04-03 07:35:00 | 2498.06 | 2499.31 | 2489.91 | 2499.31 | 345.39 | 861634.34 | 2494.70 2014-04-03 07:36:00 | 2499.89 | 2511.24 | 2486.00 | 2495.58 | 268.45 | 672204.96 | 2504.07 2014-04-03 07:37:00 | 2491.01 | 2506.35 | 2491.01 | 2504.13 | 280.01 | 700206.06 | 2500.61 2014-04-03 07:38:00 | 2504.47 | 2511.25 | 2503.02 | 2507.97 | 255.08 | 639605.24 | 2507.43 2014-04-03 07:39:00 | 2507.97 | 2514.02 | 2506.02 | 2511.39 | 332.05 | 833136.55 | 2509.11 2014-04-03 07:40:00 | 2512.73 | 2515.18 | 2508.87 | 2508.97 | 145.69 | 365941.96 | 2511.77 2014-04-03 07:41:00 | 2508.87 | 2511.86 | 2503.09 | 2504.43 | 166.94 | 418753.46 | 2508.44 2014-04-03 07:42:00 | 2503.57 | 2514.59 | 2500.00 | 2513.80 | 252.30 | 633042.45 | 2509.12 2014-04-03 07:43:00 | 2514.52 | 2514.83 | 2511.80 | 2514.64 | 116.78 | 293540.78 | 2513.56 2014-04-03 07:44:00 | 2514.60 | 2515.00 | 2510.23 | 2510.76 | 108.05 | 271527.55 | 2512.98 2014-04-03 07:45:00 | 2510.88 | 2517.89 | 2510.21 | 2516.78 | 296.41 | 744833.20 | 2512.85 2014-04-03 07:46:00 | 2518.03 | 2525.62 | 2518.03 | 2524.65 | 194.73 | 490920.11 | 2521.06 2014-04-03 07:47:00 | 2525.16 | 2530.00 | 2518.03 | 2518.29 | 295.65 | 746822.03 | 2526.08 2014-04-03 07:48:00 | 2522.51 | 2523.00 | 2518.55 | 2519.13 | 267.95 | 675306.68 | 2520.31 2014-04-03 07:49:00 | 2519.04 | 2520.43 | 2516.46 | 2516.68 | 138.77 | 349414.26 | 2517.99 2014-04-03 07:50:00 | 2517.08 | 2517.82 | 2513.64 | 2514.53 | 193.06 | 485763.93 | 2516.13 2014-04-03 07:51:00 | 2514.95 | 2515.70 | 2511.87 | 2512.15 | 262.16 | 659122.83 | 2514.20 2014-04-03 07:52:00 | 2514.64 | 2519.16 | 2513.25 | 2513.25 | 292.74 | 736967.44 | 2517.49 2014-04-03 07:53:00 | 2518.31 | 2518.31 | 2514.05 | 2515.80 | 247.99 | 624067.56 | 2516.51 2014-04-03 07:54:00 | 2515.45 | 2516.50 | 2510.00 | 2512.96 | 260.85 | 655494.48 | 2512.90 2014-04-03 07:55:00 | 2512.96 | 2515.52 | 2512.73 | 2513.65 | 258.06 | 648736.11 | 2513.91 2014-04-03 07:56:00 | 2513.62 | 2515.37 | 2510.57 | 2514.31 | 242.15 | 608466.36 | 2512.77 2014-04-03 07:57:00 | 2514.10 | 2518.00 | 2510.02 | 2511.00 | 90.25 | 226750.57 | 2512.58 2014-04-03 07:58:00 | 2511.00 | 2512.78 | 2508.40 | 2511.62 | 170.49 | 427988.04 | 2510.34 2014-04-03 07:59:00 | 2511.38 | 2513.00 | 2508.64 | 2509.19 | 212.21 | 532802.90 | 2510.75 2014-04-03 08:00:00 | 2510.01 | 2511.12 | 2508.64 | 2509.47 | 216.62 | 543657.84 | 2509.79 2014-04-03 08:01:00 | 2508.64 | 2508.64 | 2506.00 | 2506.00 | 20.28 | 50868.38 | 2507.93 2014-04-03 08:02:00 | 2506.46 | 2508.97 | 2505.87 | 2506.86 | 301.88 | 757058.14 | 2507.81 2014-04-03 08:03:00 | 2506.67 | 2511.56 | 2506.12 | 2510.40 | 339.28 | 851456.59 | 2509.62 2014-04-03 08:04:00 | 2510.53 | 2513.89 | 2510.53 | 2513.20 | 71.94 | 180756.73 | 2512.67 2014-04-03 08:05:00 | 2514.19 | 2517.98 | 2513.00 | 2516.09 | 211.53 | 532203.71 | 2515.93 2014-04-03 08:06:00 | 2516.48 | 2517.98 | 2513.00 | 2517.00 | 395.33 | 994695.23 | 2516.10 2014-04-03 08:07:00 | 2517.00 | 2520.00 | 2515.59 | 2519.07 | 211.27 | 531933.27 | 2517.79 2014-04-03 08:08:00 | 2519.69 | 2526.00 | 2518.00 | 2519.96 | 228.23 | 575202.98 | 2520.30 2014-04-03 08:09:00 | 2519.96 | 2519.98 | 2516.74 | 2516.88 | 187.29 | 471681.11 | 2518.49 2014-04-03 08:10:00 | 2517.02 | 2520.29 | 2517.02 | 2520.06 | 358.37 | 902747.43 | 2519.04 2014-04-03 08:11:00 | 2520.28 | 2521.52 | 2516.64 | 2518.14 | 362.18 | 912189.88 | 2518.64 2014-04-03 08:12:00 | 2518.78 | 2519.36 | 2516.10 | 2516.60 | 250.16 | 629894.12 | 2517.99 2014-04-03 08:13:00 | 2516.13 | 2520.96 | 2516.12 | 2520.00 | 152.20 | 383387.94 | 2518.91 2014-04-03 08:14:00 | 2518.13 | 2522.98 | 2517.80 | 2522.40 | 159.41 | 401680.18 | 2519.79 2014-04-03 08:15:00 | 2522.41 | 2531.73 | 2521.64 | 2531.73 | 315.86 | 796868.24 | 2522.84 2014-04-03 08:16:00 | 2532.33 | 2535.99 | 2525.00 | 2535.02 | 275.15 | 696337.39 | 2530.79 2014-04-03 08:17:00 | 2535.00 | 2543.99 | 2535.00 | 2542.72 | 195.61 | 496695.77 | 2539.16 2014-04-03 08:18:00 | 2543.66 | 2546.00 | 2541.00 | 2544.00 | 330.81 | 841381.84 | 2543.44 2014-04-03 08:19:00 | 2542.82 | 2547.00 | 2541.04 | 2547.00 | 245.73 | 624935.57 | 2543.21 2014-04-03 08:20:00 | 2547.00 | 2556.26 | 2546.52 | 2550.31 | 287.25 | 732249.57 | 2549.20 2014-04-03 08:21:00 | 2550.31 | 2550.31 | 2542.39 | 2549.02 | 160.84 | 409793.83 | 2547.85 2014-04-03 08:22:00 | 2549.00 | 2550.00 | 2543.81 | 2545.23 | 328.24 | 836141.08 | 2547.33 2014-04-03 08:23:00 | 2545.30 | 2547.29 | 2531.10 | 2540.95 | 250.53 | 636705.40 | 2541.41 2014-04-03 08:24:00 | 2540.98 | 2544.99 | 2536.73 | 2540.32 | 305.92 | 777546.93 | 2541.65 2014-04-03 08:25:00 | 2540.34 | 2544.87 | 2540.34 | 2544.15 | 274.46 | 697979.86 | 2543.09 2014-04-03 08:26:00 | 2544.15 | 2545.00 | 2538.00 | 2542.22 | 247.41 | 629192.16 | 2543.07 2014-04-03 08:27:00 | 2542.29 | 2542.82 | 2538.62 | 2539.45 | 257.88 | 655182.18 | 2540.64 2014-04-03 08:28:00 | 2538.89 | 2544.48 | 2534.68 | 2540.40 | 251.80 | 639574.32 | 2540.01 2014-04-03 08:29:00 | 2540.40 | 2546.59 | 2534.56 | 2545.71 | 238.60 | 606759.60 | 2543.05 2014-04-03 08:30:00 | 2545.67 | 2551.00 | 2545.65 | 2548.61 | 165.29 | 421282.98 | 2548.69 2014-04-03 08:31:00 | 2549.97 | 2550.74 | 2545.04 | 2549.14 | 230.65 | 587790.77 | 2548.44 2014-04-03 08:32:00 | 2549.10 | 2550.00 | 2545.00 | 2549.17 | 246.20 | 627157.76 | 2547.36 2014-04-03 08:33:00 | 2549.61 | 2550.82 | 2542.04 | 2547.00 | 206.66 | 526454.27 | 2547.49 2014-04-03 08:34:00 | 2549.98 | 2554.02 | 2547.62 | 2553.12 | 308.43 | 786962.84 | 2551.53 2014-04-03 08:35:00 | 2553.18 | 2556.09 | 2553.18 | 2555.53 | 198.56 | 507331.64 | 2555.11 2014-04-03 08:36:00 | 2554.37 | 2555.83 | 2550.00 | 2550.00 | 224.71 | 573583.70 | 2552.61 2014-04-03 08:37:00 | 2547.22 | 2579.99 | 2525.03 | 2545.12 | 481.58 | 1227400.00 | 2548.67 2014-04-03 08:38:00 | 2545.52 | 2545.97 | 2537.03 | 2542.00 | 227.36 | 578248.65 | 2543.31 2014-04-03 08:39:00 | 2542.54 | 2548.55 | 2542.38 | 2548.04 | 226.48 | 576438.83 | 2545.17 2014-04-03 08:40:00 | 2548.45 | 2551.76 | 2544.42 | 2549.28 | 300.78 | 766379.25 | 2547.96 2014-04-03 08:41:00 | 2549.14 | 2551.07 | 2544.00 | 2544.00 | 324.52 | 826568.25 | 2547.06 2014-04-03 08:42:00 | 2544.00 | 2544.82 | 2540.00 | 2542.00 | 167.05 | 424872.32 | 2543.43 2014-04-03 08:43:00 | 2540.00 | 2541.07 | 2532.00 | 2533.35 | 278.84 | 707410.82 | 2537.00 2014-04-03 08:44:00 | 2533.35 | 2534.88 | 2530.17 | 2530.17 | 404.69 | 1024923.96 | 2532.60 2014-04-03 08:45:00 | 2530.10 | 2530.10 | 2526.00 | 2526.86 | 207.40 | 524340.87 | 2528.14 2014-04-03 08:46:00 | 2526.28 | 2528.00 | 2525.58 | 2526.19 | 356.68 | 901331.66 | 2526.98 2014-04-03 08:47:00 | 2526.19 | 2526.19 | 2521.00 | 2521.00 | 138.06 | 348196.07 | 2522.14 2014-04-03 08:48:00 | 2520.86 | 2520.86 | 2507.02 | 2517.47 | 239.21 | 601582.49 | 2514.87 2014-04-03 08:49:00 | 2517.21 | 2517.21 | 2511.05 | 2514.15 | 409.43 | 1028963.10 | 2513.17 2014-04-03 08:50:00 | 2513.98 | 2520.00 | 2511.74 | 2516.68 | 260.67 | 656011.20 | 2516.67 2014-04-03 08:51:00 | 2516.77 | 2521.00 | 2516.05 | 2521.00 | 244.09 | 614808.58 | 2518.81 2014-04-03 08:52:00 | 2520.85 | 2525.00 | 2516.02 | 2520.00 | 445.22 | 1122226.50 | 2520.63 2014-04-03 08:53:00 | 2520.00 | 2520.00 | 2514.95 | 2515.26 | 261.00 | 656838.60 | 2516.60 2014-04-03 08:54:00 | 2515.71 | 2520.00 | 2510.69 | 2516.84 | 304.01 | 764927.58 | 2516.17 2014-04-03 08:55:00 | 2517.50 | 2518.87 | 2516.70 | 2517.91 | 169.15 | 425831.23 | 2517.45 2014-04-03 08:56:00 | 2517.99 | 2518.88 | 2515.00 | 2515.40 | 190.44 | 479334.06 | 2517.03 2014-04-03 08:57:00 | 2515.00 | 2515.30 | 2512.02 | 2513.83 | 160.91 | 404499.33 | 2513.79 2014-04-03 08:58:00 | 2513.74 | 2513.74 | 2504.18 | 2504.91 | 213.56 | 535867.61 | 2509.18 2014-04-03 08:59:00 | 2505.00 | 2507.80 | 2500.00 | 2500.40 | 370.34 | 927267.15 | 2503.86 2014-04-03 09:00:00 | 2501.43 | 2502.59 | 2490.00 | 2499.81 | 209.30 | 522948.25 | 2498.51 2014-04-03 09:01:00 | 2499.93 | 2501.95 | 2497.67 | 2500.68 | 142.87 | 357108.64 | 2499.61 2014-04-03 09:02:00 | 2502.15 | 2508.82 | 2500.00 | 2507.96 | 234.93 | 588582.62 | 2505.39 2014-04-03 09:03:00 | 2507.98 | 2515.13 | 2507.98 | 2510.95 | 239.89 | 602431.88 | 2511.28 2014-04-03 09:04:00 | 2510.97 | 2512.84 | 2504.68 | 2512.64 | 147.40 | 369935.00 | 2509.74 2014-04-03 09:05:00 | 2512.64 | 2514.42 | 2511.01 | 2514.23 | 137.61 | 345803.43 | 2512.98 2014-04-03 09:06:00 | 2514.44 | 2520.00 | 2514.44 | 2520.00 | 44.03 | 110842.01 | 2517.42 2014-04-03 09:07:00 | 2520.00 | 2523.16 | 2516.45 | 2521.16 | 227.41 | 573074.91 | 2520.06 2014-04-03 09:08:00 | 2522.29 | 2522.61 | 2515.00 | 2519.44 | 287.07 | 723324.55 | 2519.65 2014-04-03 09:09:00 | 2521.58 | 2522.31 | 2519.44 | 2521.09 | 109.55 | 276151.05 | 2520.89 2014-04-03 09:10:00 | 2521.00 | 2521.13 | 2515.44 | 2520.00 | 112.95 | 284593.89 | 2519.58 2014-04-03 09:11:00 | 2519.67 | 2525.01 | 2517.79 | 2522.99 | 253.59 | 639363.48 | 2521.24 2014-04-03 09:12:00 | 2521.17 | 2528.88 | 2520.48 | 2526.12 | 179.30 | 452726.01 | 2525.02 2014-04-03 09:13:00 | 2525.79 | 2525.79 | 2518.18 | 2521.61 | 226.95 | 572338.04 | 2521.86 2014-04-03 09:14:00 | 2520.15 | 2521.96 | 2517.00 | 2518.00 | 260.20 | 655431.88 | 2518.99 2014-04-03 09:15:00 | 2518.77 | 2519.83 | 2515.01 | 2519.73 | 170.48 | 429282.72 | 2518.16 2014-04-03 09:16:00 | 2518.20 | 2520.64 | 2518.11 | 2519.32 | 105.50 | 265771.14 | 2519.13 2014-04-03 09:17:00 | 2519.70 | 2529.00 | 2519.53 | 2526.05 | 200.00 | 505074.28 | 2525.40 2014-04-03 09:18:00 | 2526.04 | 2529.00 | 2525.12 | 2529.00 | 155.33 | 392632.05 | 2527.76 2014-04-03 09:19:00 | 2529.00 | 2533.58 | 2528.96 | 2532.00 | 69.11 | 174950.46 | 2531.33 2014-04-03 09:20:00 | 2532.00 | 2532.83 | 2528.75 | 2529.64 | 340.65 | 862202.39 | 2531.03 2014-04-03 09:21:00 | 2529.84 | 2529.87 | 2526.46 | 2527.61 | 148.87 | 376482.32 | 2528.97 2014-04-03 09:22:00 | 2526.32 | 2527.88 | 2525.49 | 2527.78 | 59.52 | 150403.61 | 2526.77 2014-04-03 09:23:00 | 2527.88 | 2530.00 | 2527.88 | 2530.00 | 36.57 | 92511.86 | 2529.65 2014-04-03 09:24:00 | 2529.08 | 2532.00 | 2525.47 | 2532.00 | 216.20 | 546966.03 | 2529.97 2014-04-03 09:25:00 | 2530.10 | 2531.81 | 2526.12 | 2527.90 | 278.59 | 704573.07 | 2529.08 2014-04-03 09:26:00 | 2527.36 | 2529.96 | 2526.32 | 2529.90 | 111.37 | 281505.89 | 2527.75 2014-04-03 09:27:00 | 2529.25 | 2530.00 | 2527.09 | 2528.29 | 84.26 | 213057.75 | 2528.58 2014-04-03 09:28:00 | 2528.88 | 2529.98 | 2527.42 | 2528.28 | 265.23 | 670641.99 | 2528.57 2014-04-03 09:29:00 | 2528.49 | 2529.85 | 2527.00 | 2527.00 | 94.21 | 238256.27 | 2528.96 2014-04-03 09:30:00 | 2526.09 | 2526.09 | 2522.90 | 2522.90 | 18.26 | 46121.54 | 2525.69 2014-04-03 09:31:00 | 2523.58 | 2527.35 | 2523.48 | 2527.35 | 304.02 | 768047.23 | 2526.30 2014-04-03 09:32:00 | 2527.97 | 2529.53 | 2522.95 | 2524.83 | 219.49 | 554471.28 | 2526.24 2014-04-03 09:33:00 | 2524.75 | 2529.56 | 2523.25 | 2529.34 | 264.71 | 668810.00 | 2526.58 2014-04-03 09:34:00 | 2528.44 | 2529.57 | 2526.53 | 2528.32 | 291.87 | 737864.07 | 2528.07 2014-04-03 09:35:00 | 2528.92 | 2529.80 | 2527.54 | 2529.52 | 128.53 | 325036.30 | 2528.82 2014-04-03 09:36:00 | 2529.48 | 2534.94 | 2528.47 | 2533.63 | 108.60 | 274806.49 | 2530.56 2014-04-03 09:37:00 | 2532.07 | 2540.00 | 2530.00 | 2533.84 | 229.73 | 581751.54 | 2532.33 2014-04-03 09:38:00 | 2532.51 | 2534.67 | 2528.50 | 2530.05 | 153.94 | 389605.11 | 2530.92 2014-04-03 09:39:00 | 2530.89 | 2535.00 | 2529.04 | 2535.00 | 144.00 | 364457.79 | 2531.03 2014-04-03 09:40:00 | 2533.77 | 2541.93 | 2533.29 | 2540.89 | 161.54 | 410255.50 | 2539.59 2014-04-03 09:41:00 | 2540.54 | 2546.82 | 2539.98 | 2544.67 | 215.44 | 548255.23 | 2544.80 2014-04-03 09:42:00 | 2544.91 | 2545.67 | 2536.84 | 2540.00 | 221.22 | 562390.93 | 2542.18 2014-04-03 09:43:00 | 2539.99 | 2539.99 | 2536.66 | 2536.66 | 314.72 | 798936.30 | 2538.56 2014-04-03 09:44:00 | 2536.41 | 2540.00 | 2535.00 | 2535.44 | 246.75 | 626323.21 | 2538.25 2014-04-03 09:45:00 | 2536.91 | 2542.59 | 2535.51 | 2542.59 | 148.64 | 377213.19 | 2537.85 2014-04-03 09:46:00 | 2540.86 | 2542.59 | 2540.00 | 2541.64 | 213.56 | 542633.44 | 2540.93 2014-04-03 09:47:00 | 2540.74 | 2544.00 | 2540.10 | 2543.80 | 223.86 | 569023.69 | 2541.91 2014-04-03 09:48:00 | 2542.95 | 2546.73 | 2541.76 | 2545.02 | 133.83 | 340454.75 | 2543.86 2014-04-03 09:49:00 | 2545.00 | 2549.00 | 2541.00 | 2549.00 | 75.65 | 192649.17 | 2546.59 2014-04-03 09:50:00 | 2548.49 | 2550.00 | 2545.48 | 2549.99 | 111.36 | 283820.52 | 2548.72 2014-04-03 09:51:00 | 2549.99 | 2555.00 | 2545.88 | 2553.90 | 371.32 | 946989.01 | 2550.36 2014-04-03 09:52:00 | 2552.15 | 2553.90 | 2546.04 | 2546.08 | 210.62 | 537176.90 | 2550.49 2014-04-03 09:53:00 | 2545.98 | 2545.98 | 2528.00 | 2538.17 | 277.25 | 703697.79 | 2538.12 2014-04-03 09:54:00 | 2538.17 | 2545.28 | 2534.56 | 2545.05 | 240.43 | 610805.33 | 2540.47 2014-04-03 09:55:00 | 2542.90 | 2546.50 | 2542.53 | 2546.50 | 274.71 | 698883.77 | 2544.11 2014-04-03 09:56:00 | 2546.64 | 2546.64 | 2542.53 | 2542.73 | 166.33 | 423074.10 | 2543.64 2014-04-03 09:57:00 | 2542.53 | 2542.77 | 2533.00 | 2535.08 | 94.13 | 238907.16 | 2538.14 2014-04-03 09:58:00 | 2536.89 | 2538.10 | 2511.02 | 2528.01 | 224.16 | 567498.71 | 2531.65 2014-04-03 09:59:00 | 2528.03 | 2529.73 | 2521.58 | 2523.58 | 181.66 | 458661.22 | 2524.79 2014-04-03 10:00:00 | 2523.98 | 2524.73 | 2512.00 | 2514.94 | 277.00 | 697054.15 | 2516.43 2014-04-03 10:01:00 | 2514.68 | 2525.00 | 2513.00 | 2524.81 | 243.29 | 612925.94 | 2519.35 2014-04-03 10:02:00 | 2524.86 | 2531.96 | 2523.86 | 2531.00 | 221.03 | 558930.85 | 2528.76 2014-04-03 10:03:00 | 2531.00 | 2535.70 | 2531.00 | 2534.03 | 113.25 | 286901.17 | 2533.41 2014-04-03 10:04:00 | 2533.00 | 2533.78 | 2525.55 | 2526.51 | 275.14 | 696185.07 | 2530.26 2014-04-03 10:05:00 | 2527.14 | 2533.17 | 2525.66 | 2531.94 | 284.37 | 719421.83 | 2529.90 2014-04-03 10:06:00 | 2531.68 | 2533.22 | 2530.62 | 2533.06 | 187.65 | 475162.01 | 2532.14 2014-04-03 10:07:00 | 2533.29 | 2537.25 | 2527.33 | 2537.25 | 113.81 | 288256.23 | 2532.74 2014-04-03 10:08:00 | 2537.25 | 2546.10 | 2533.79 | 2546.10 | 112.04 | 284540.27 | 2539.59 2014-04-03 10:09:00 | 2546.15 | 2561.86 | 2546.15 | 2560.00 | 255.04 | 651377.08 | 2554.05 2014-04-03 10:10:00 | 2560.17 | 2572.77 | 2560.00 | 2566.90 | 342.66 | 879729.41 | 2567.35 2014-04-03 10:11:00 | 2566.89 | 2570.96 | 2566.88 | 2570.00 | 166.95 | 428854.57 | 2568.79 2014-04-03 10:12:00 | 2570.09 | 2577.11 | 2568.98 | 2577.11 | 171.45 | 441348.08 | 2574.19 2014-04-03 10:13:00 | 2577.93 | 2592.00 | 2574.46 | 2590.00 | 301.01 | 776721.76 | 2580.42 2014-04-03 10:14:00 | 2595.00 | 2600.00 | 2580.00 | 2589.33 | 289.91 | 750697.07 | 2589.41 2014-04-03 10:15:00 | 2587.94 | 2620.24 | 2587.00 | 2620.02 | 427.15 | 1111622.72 | 2602.41 2014-04-03 10:16:00 | 2609.86 | 2639.00 | 2606.00 | 2610.00 | 353.46 | 924445.00 | 2615.43 2014-04-03 10:17:00 | 2612.82 | 2614.16 | 2582.59 | 2599.14 | 225.31 | 586814.75 | 2604.52 2014-04-03 10:18:00 | 2599.14 | 2609.08 | 2599.01 | 2602.57 | 329.03 | 856414.92 | 2602.84 2014-04-03 10:19:00 | 2603.68 | 2617.99 | 2594.64 | 2610.20 | 300.96 | 784679.73 | 2607.25 2014-04-03 10:20:00 | 2606.59 | 2612.28 | 2602.67 | 2610.00 | 242.82 | 632899.17 | 2606.50 2014-04-03 10:21:00 | 2605.82 | 2611.98 | 2604.06 | 2609.98 | 292.62 | 763045.11 | 2607.65 2014-04-03 10:22:00 | 2609.53 | 2609.66 | 2600.00 | 2601.01 | 210.35 | 547634.76 | 2603.43 2014-04-03 10:23:00 | 2601.64 | 2601.72 | 2583.00 | 2586.53 | 294.00 | 761901.72 | 2591.50 2014-04-03 10:24:00 | 2586.53 | 2587.00 | 2573.00 | 2582.27 | 198.67 | 513017.35 | 2582.22 2014-04-03 10:25:00 | 2582.96 | 2593.00 | 2573.00 | 2593.00 | 276.06 | 713512.00 | 2584.65 2014-04-03 10:26:00 | 2592.62 | 2599.00 | 2588.55 | 2598.48 | 258.81 | 671113.82 | 2593.09 2014-04-03 10:27:00 | 2598.24 | 2608.33 | 2597.07 | 2601.16 | 178.68 | 465090.88 | 2602.93 2014-04-03 10:28:00 | 2601.10 | 2601.41 | 2587.81 | 2600.10 | 172.15 | 447376.59 | 2598.72 2014-04-03 10:29:00 | 2600.10 | 2601.00 | 2599.66 | 2599.66 | 65.40 | 170042.30 | 2600.15 2014-04-03 10:30:00 | 2599.66 | 2601.47 | 2596.08 | 2597.53 | 263.40 | 684593.23 | 2599.06 2014-04-03 10:31:00 | 2597.53 | 2599.36 | 2590.20 | 2593.96 | 206.24 | 534966.64 | 2593.97 2014-04-03 10:32:00 | 2594.93 | 2600.00 | 2590.10 | 2592.19 | 244.20 | 633505.18 | 2594.22 2014-04-03 10:33:00 | 2592.81 | 2597.49 | 2590.02 | 2594.90 | 222.06 | 575834.78 | 2593.18 2014-04-03 10:34:00 | 2595.14 | 2604.94 | 2594.00 | 2604.94 | 150.59 | 391141.38 | 2597.41 2014-04-03 10:35:00 | 2604.94 | 2615.00 | 2603.48 | 2613.22 | 157.22 | 410041.60 | 2608.13 2014-04-03 10:36:00 | 2614.98 | 2639.00 | 2614.71 | 2630.04 | 281.61 | 739285.31 | 2625.18 2014-04-03 10:37:00 | 2630.00 | 2639.00 | 2620.00 | 2635.35 | 269.63 | 708256.36 | 2626.80 2014-04-03 10:38:00 | 2628.95 | 2647.69 | 2628.08 | 2647.47 | 294.55 | 776640.14 | 2636.74 2014-04-03 10:39:00 | 2645.41 | 2654.32 | 2634.98 | 2635.99 | 421.59 | 1115799.84 | 2646.66 2014-04-03 10:40:00 | 2635.99 | 2643.04 | 2620.00 | 2635.68 | 372.83 | 982077.77 | 2634.12 2014-04-03 10:41:00 | 2636.70 | 2638.47 | 2620.00 | 2628.37 | 274.62 | 722567.99 | 2631.14 2014-04-03 10:42:00 | 2628.11 | 2638.49 | 2628.11 | 2630.69 | 232.28 | 611955.19 | 2634.51 2014-04-03 10:43:00 | 2630.06 | 2635.68 | 2628.11 | 2629.98 | 277.99 | 731639.80 | 2631.90 2014-04-03 10:44:00 | 2629.10 | 2629.94 | 2612.00 | 2618.63 | 306.00 | 802640.61 | 2622.99 2014-04-03 10:45:00 | 2616.12 | 2617.59 | 2606.45 | 2614.00 | 242.44 | 633856.33 | 2614.50 2014-04-03 10:46:00 | 2615.46 | 2618.28 | 2610.00 | 2614.09 | 129.03 | 337400.57 | 2614.90 2014-04-03 10:47:00 | 2614.87 | 2616.66 | 2613.00 | 2613.19 | 99.24 | 259469.25 | 2614.67 2014-04-03 10:48:00 | 2613.00 | 2635.00 | 2611.34 | 2613.19 | 174.18 | 455696.82 | 2616.23 2014-04-03 10:49:00 | 2614.38 | 2621.33 | 2612.20 | 2616.23 | 221.35 | 578818.05 | 2614.99 2014-04-03 10:50:00 | 2616.23 | 2620.00 | 2615.10 | 2617.82 | 203.45 | 532701.63 | 2618.29 2014-04-03 10:51:00 | 2617.74 | 2623.10 | 2615.00 | 2618.52 | 223.01 | 583917.73 | 2618.30 2014-04-03 10:52:00 | 2619.82 | 2629.93 | 2618.52 | 2628.28 | 284.16 | 745559.52 | 2623.75 2014-04-03 10:53:00 | 2628.00 | 2628.00 | 2620.00 | 2621.73 | 247.82 | 650331.87 | 2624.24 2014-04-03 10:54:00 | 2622.07 | 2622.07 | 2615.01 | 2616.88 | 214.70 | 562302.09 | 2619.05 2014-04-03 10:55:00 | 2616.84 | 2617.56 | 2610.00 | 2610.00 | 163.88 | 428020.72 | 2611.73 2014-04-03 10:56:00 | 2610.00 | 2611.75 | 2605.76 | 2610.01 | 173.21 | 451787.94 | 2608.40 2014-04-03 10:57:00 | 2610.00 | 2635.00 | 2591.79 | 2591.79 | 179.23 | 467513.81 | 2608.47 2014-04-03 10:58:00 | 2594.55 | 2599.63 | 2590.00 | 2592.02 | 311.86 | 808700.25 | 2593.15 2014-04-03 10:59:00 | 2592.06 | 2599.79 | 2592.06 | 2598.76 | 194.99 | 506209.30 | 2596.08 2014-04-03 11:00:00 | 2598.37 | 2605.02 | 2597.96 | 2605.02 | 40.13 | 104319.65 | 2599.80 2014-04-03 11:01:00 | 2605.25 | 2605.25 | 2605.25 | 2605.25 | 1.00 | 2605.25 | 2605.25 2014-04-03 11:02:00 | . | . | . | . | . | . | . 2014-04-03 11:03:00 | 2600.57 | 2619.60 | 2598.00 | 2618.20 | 147.57 | 384940.82 | 2608.53 2014-04-03 11:04:00 | 2617.96 | 2619.90 | 2600.00 | 2611.34 | 258.98 | 677040.24 | 2614.28 2014-04-03 11:05:00 | 2611.30 | 2620.80 | 2607.23 | 2620.80 | 178.29 | 466150.10 | 2614.61 2014-04-03 11:06:00 | 2620.80 | 2627.87 | 2620.00 | 2621.61 | 190.76 | 500406.88 | 2623.26 2014-04-03 11:07:00 | 2622.74 | 2624.98 | 2620.00 | 2620.00 | 191.70 | 502717.96 | 2622.41 2014-04-03 11:08:00 | 2619.19 | 2619.19 | 2611.10 | 2617.57 | 127.79 | 334291.92 | 2616.03 2014-04-03 11:09:00 | 2617.53 | 2617.71 | 2608.75 | 2613.49 | 193.82 | 506470.61 | 2613.11 2014-04-03 11:10:00 | 2615.45 | 2615.45 | 2606.08 | 2607.00 | 112.78 | 294391.04 | 2610.27 2014-04-03 11:11:00 | 2607.00 | 2612.33 | 2606.06 | 2608.81 | 144.28 | 376568.05 | 2609.94 2014-04-03 11:12:00 | 2608.91 | 2610.00 | 2605.96 | 2605.96 | 148.78 | 388032.70 | 2608.17 2014-04-03 11:13:00 | 2605.60 | 2605.67 | 2600.80 | 2601.19 | 142.62 | 371258.78 | 2603.22 2014-04-03 11:14:00 | 2601.18 | 2602.16 | 2594.83 | 2600.66 | 286.04 | 743507.43 | 2599.28 2014-04-03 11:15:00 | 2601.13 | 2604.00 | 2594.29 | 2594.99 | 192.41 | 499866.91 | 2597.93 2014-04-03 11:16:00 | 2593.82 | 2594.19 | 2580.01 | 2582.65 | 221.56 | 573308.17 | 2587.60 2014-04-03 11:17:00 | 2580.80 | 2594.00 | 2577.23 | 2591.00 | 236.70 | 611512.64 | 2583.53 2014-04-03 11:18:00 | 2591.00 | 2594.68 | 2591.00 | 2594.68 | 113.58 | 294468.65 | 2592.63 2014-04-03 11:19:00 | 2594.69 | 2603.11 | 2594.04 | 2600.21 | 212.24 | 551569.25 | 2598.85 2014-04-03 11:20:00 | 2601.70 | 2608.00 | 2592.16 | 2606.60 | 262.91 | 684845.41 | 2604.84 2014-04-03 11:21:00 | 2606.01 | 2608.39 | 2600.62 | 2602.90 | 295.96 | 770874.73 | 2604.64 2014-04-03 11:22:00 | 2603.27 | 2606.54 | 2602.24 | 2603.51 | 280.74 | 731121.34 | 2604.31 2014-04-03 11:23:00 | 2602.27 | 2604.20 | 2598.03 | 2600.32 | 165.43 | 430281.94 | 2601.02 2014-04-03 11:24:00 | 2600.37 | 2607.99 | 2600.37 | 2602.54 | 130.79 | 340561.54 | 2603.86 2014-04-03 11:25:00 | 2602.51 | 2604.68 | 2600.00 | 2602.89 | 268.58 | 698817.70 | 2601.86 2014-04-03 11:26:00 | 2602.88 | 2604.98 | 2600.70 | 2602.51 | 270.61 | 704442.81 | 2603.14 2014-04-03 11:27:00 | 2601.57 | 2603.88 | 2601.27 | 2601.47 | 175.11 | 455717.71 | 2602.42 2014-04-03 11:28:00 | 2602.00 | 2602.00 | 2595.63 | 2595.71 | 195.73 | 508701.44 | 2599.00 2014-04-03 11:29:00 | 2595.63 | 2595.63 | 2577.49 | 2581.67 | 274.03 | 709029.66 | 2587.41 2014-04-03 11:30:00 | 2579.97 | 2591.60 | 2579.82 | 2591.48 | 92.77 | 239642.87 | 2583.17 2014-04-03 11:31:00 | 2592.59 | 2595.02 | 2591.57 | 2594.00 | 144.97 | 376011.88 | 2593.81 2014-04-03 11:32:00 | 2593.50 | 2595.57 | 2591.34 | 2594.22 | 217.98 | 565254.18 | 2593.19 2014-04-03 11:33:00 | 2594.48 | 2595.32 | 2588.95 | 2589.70 | 259.14 | 671696.82 | 2591.98 2014-04-03 11:34:00 | 2588.82 | 2590.00 | 2583.06 | 2588.61 | 161.02 | 416540.65 | 2586.82 2014-04-03 11:35:00 | 2586.37 | 2594.99 | 2582.80 | 2591.40 | 88.29 | 228681.05 | 2590.11 2014-04-03 11:36:00 | 2592.64 | 2595.63 | 2585.00 | 2593.88 | 216.79 | 562204.55 | 2593.29 2014-04-03 11:37:00 | 2594.35 | 2595.00 | 2588.81 | 2590.56 | 216.12 | 560174.97 | 2591.97 2014-04-03 11:38:00 | 2590.49 | 2592.51 | 2589.80 | 2591.38 | 109.62 | 284048.63 | 2591.12 2014-04-03 11:39:00 | 2592.06 | 2592.06 | 2591.55 | 2591.74 | 5.77 | 14959.10 | 2591.67 2014-04-03 11:40:00 | 2592.50 | 2595.65 | 2591.75 | 2595.65 | 85.52 | 221797.81 | 2593.49 2014-04-03 11:41:00 | 2595.78 | 2599.04 | 2595.63 | 2599.04 | 103.77 | 269549.84 | 2597.70 2014-04-03 11:42:00 | 2599.02 | 2601.16 | 2595.53 | 2595.63 | 220.80 | 573634.62 | 2597.96 2014-04-03 11:43:00 | 2596.22 | 2596.26 | 2590.10 | 2591.42 | 289.58 | 751155.65 | 2593.96 2014-04-03 11:44:00 | 2590.10 | 2594.56 | 2588.00 | 2589.44 | 233.28 | 604672.34 | 2592.06 2014-04-03 11:45:00 | 2591.98 | 2595.32 | 2585.80 | 2590.51 | 218.44 | 565982.63 | 2590.99 2014-04-03 11:46:00 | 2590.51 | 2591.77 | 2586.75 | 2588.04 | 124.97 | 323604.59 | 2589.42 2014-04-03 11:47:00 | 2588.88 | 2591.97 | 2588.88 | 2591.97 | 109.04 | 282491.46 | 2590.67 2014-04-03 11:48:00 | 2592.94 | 2593.56 | 2591.04 | 2591.90 | 167.98 | 435499.16 | 2592.50 2014-04-03 11:49:00 | 2591.00 | 2596.98 | 2591.00 | 2595.71 | 149.69 | 388384.32 | 2594.54 2014-04-03 11:50:00 | 2595.40 | 2600.03 | 2591.00 | 2599.92 | 132.07 | 343078.86 | 2597.65 2014-04-03 11:51:00 | 2598.90 | 2604.00 | 2592.66 | 2604.00 | 211.74 | 550019.08 | 2597.63 2014-04-03 11:52:00 | 2601.18 | 2605.90 | 2599.45 | 2605.03 | 153.85 | 400278.74 | 2601.73 2014-04-03 11:53:00 | 2603.58 | 2609.90 | 2603.35 | 2607.82 | 306.53 | 798957.47 | 2606.44 2014-04-03 11:54:00 | 2602.94 | 2607.30 | 2601.00 | 2601.62 | 163.34 | 425303.05 | 2603.77 2014-04-03 11:55:00 | 2602.10 | 2602.48 | 2597.91 | 2597.91 | 170.16 | 442555.32 | 2600.82 2014-04-03 11:56:00 | 2598.76 | 2598.76 | 2592.00 | 2592.00 | 206.45 | 535928.13 | 2595.93 2014-04-03 11:57:00 | 2592.69 | 2598.52 | 2592.07 | 2597.63 | 205.97 | 534693.26 | 2596.03 2014-04-03 11:58:00 | 2596.85 | 2600.00 | 2596.74 | 2599.44 | 146.25 | 380055.75 | 2598.67 2014-04-03 11:59:00 | 2600.00 | 2602.46 | 2599.13 | 2602.25 | 68.81 | 178960.51 | 2600.94 2014-04-03 12:00:00 | 2602.47 | 2602.56 | 2598.00 | 2598.00 | 225.73 | 586943.41 | 2600.21 2014-04-03 12:01:00 | 2596.74 | 2597.61 | 2595.43 | 2595.60 | 211.49 | 549160.35 | 2596.65 2014-04-03 12:02:00 | 2595.43 | 2599.56 | 2595.00 | 2599.56 | 129.26 | 335602.38 | 2596.26 2014-04-03 12:03:00 | 2599.56 | 2599.92 | 2598.38 | 2599.00 | 100.58 | 261423.78 | 2599.11 2014-04-03 12:04:00 | 2599.64 | 2600.00 | 2599.00 | 2599.04 | 41.78 | 108610.30 | 2599.33 2014-04-03 12:05:00 | 2599.02 | 2600.00 | 2599.02 | 2600.00 | 67.19 | 174695.89 | 2599.95 2014-04-03 12:06:00 | 2601.67 | 2603.00 | 2600.90 | 2603.00 | 166.54 | 433291.03 | 2601.77 2014-04-03 12:07:00 | 2603.97 | 2607.33 | 2600.23 | 2600.35 | 139.33 | 362911.56 | 2604.75 2014-04-03 12:08:00 | 2601.55 | 2617.02 | 2600.09 | 2616.59 | 270.54 | 705796.49 | 2608.88 2014-04-03 12:09:00 | 2615.26 | 2635.00 | 2615.26 | 2625.52 | 276.59 | 725811.95 | 2624.12 2014-04-03 12:10:00 | 2624.47 | 2635.02 | 2624.43 | 2635.02 | 254.13 | 668084.33 | 2628.91 2014-04-03 12:11:00 | 2635.67 | 2639.98 | 2626.98 | 2631.78 | 313.26 | 824402.64 | 2631.67 2014-04-03 12:12:00 | 2630.81 | 2638.59 | 2618.62 | 2630.09 | 249.55 | 656670.55 | 2631.40 2014-04-03 12:13:00 | 2630.09 | 2630.33 | 2621.49 | 2623.95 | 293.35 | 770777.77 | 2627.55 2014-04-03 12:14:00 | 2621.39 | 2625.26 | 2617.03 | 2624.72 | 289.19 | 758474.13 | 2622.76 2014-04-03 12:15:00 | 2623.95 | 2628.98 | 2621.76 | 2621.76 | 138.10 | 362707.35 | 2626.47 2014-04-03 12:16:00 | 2621.34 | 2621.34 | 2615.11 | 2616.67 | 181.98 | 476383.04 | 2617.85 2014-04-03 12:17:00 | 2617.57 | 2618.58 | 2608.13 | 2609.03 | 296.82 | 776130.45 | 2614.83 2014-04-03 12:18:00 | 2612.57 | 2614.64 | 2606.04 | 2610.61 | 307.82 | 803814.25 | 2611.32 2014-04-03 12:19:00 | 2610.97 | 2612.85 | 2606.31 | 2610.23 | 291.15 | 759731.11 | 2609.41 2014-04-03 12:20:00 | 2610.64 | 2612.69 | 2606.19 | 2611.06 | 360.11 | 940261.54 | 2611.04 2014-04-03 12:21:00 | 2611.34 | 2616.44 | 2610.53 | 2612.43 | 201.36 | 526143.22 | 2613.01 2014-04-03 12:22:00 | 2613.35 | 2618.96 | 2610.37 | 2616.92 | 371.70 | 971303.80 | 2613.17 2014-04-03 12:23:00 | 2616.88 | 2619.27 | 2614.15 | 2618.12 | 217.35 | 568878.32 | 2617.36 2014-04-03 12:24:00 | 2619.30 | 2627.64 | 2618.16 | 2627.64 | 85.66 | 224499.11 | 2620.91 2014-04-03 12:25:00 | 2627.44 | 2627.74 | 2618.22 | 2621.05 | 199.57 | 522901.48 | 2620.11 2014-04-03 12:26:00 | 2620.53 | 2629.00 | 2620.49 | 2622.87 | 329.33 | 864361.34 | 2624.61 2014-04-03 12:27:00 | 2620.55 | 2625.21 | 2620.17 | 2622.37 | 254.67 | 668026.92 | 2623.09 2014-04-03 12:28:00 | 2622.04 | 2628.00 | 2621.04 | 2626.26 | 268.84 | 705811.26 | 2625.43 2014-04-03 12:29:00 | 2626.82 | 2627.17 | 2618.00 | 2623.54 | 209.14 | 548523.66 | 2622.73 2014-04-03 12:30:00 | 2623.65 | 2627.62 | 2621.36 | 2626.57 | 110.43 | 289932.11 | 2625.58 2014-04-03 12:31:00 | 2626.98 | 2627.62 | 2621.00 | 2623.86 | 428.96 | 1125753.52 | 2624.36 2014-04-03 12:32:00 | 2624.83 | 2625.68 | 2623.77 | 2623.91 | 79.85 | 209591.37 | 2624.68 2014-04-03 12:33:00 | 2624.13 | 2627.69 | 2621.05 | 2621.81 | 161.86 | 424836.13 | 2624.73 2014-04-03 12:34:00 | 2622.12 | 2622.16 | 2603.01 | 2616.65 | 275.25 | 720261.29 | 2616.72 2014-04-03 12:35:00 | 2616.98 | 2617.00 | 2606.66 | 2613.33 | 393.54 | 1027885.20 | 2611.91 2014-04-03 12:36:00 | 2614.08 | 2619.17 | 2610.00 | 2610.39 | 290.85 | 759955.83 | 2612.90 2014-04-03 12:37:00 | 2610.39 | 2611.70 | 2606.01 | 2606.43 | 178.22 | 465083.14 | 2609.54 2014-04-03 12:38:00 | 2608.53 | 2608.76 | 2603.00 | 2605.40 | 347.96 | 906910.40 | 2606.36 2014-04-03 12:39:00 | 2605.23 | 2605.46 | 2601.00 | 2602.99 | 170.03 | 442471.14 | 2602.33 2014-04-03 12:40:00 | 2603.18 | 2604.71 | 2599.00 | 2602.10 | 140.55 | 365524.91 | 2600.60 2014-04-03 12:41:00 | 2604.00 | 2605.13 | 2601.06 | 2604.29 | 273.32 | 711562.50 | 2603.37 2014-04-03 12:42:00 | 2604.29 | 2622.02 | 2600.00 | 2600.96 | 269.38 | 701953.28 | 2605.78 2014-04-03 12:43:00 | 2604.37 | 2604.37 | 2598.00 | 2599.99 | 364.57 | 947802.99 | 2599.77 2014-04-03 12:44:00 | 2599.99 | 2600.00 | 2598.00 | 2600.00 | 172.60 | 448568.04 | 2598.93 2014-04-03 12:45:00 | 2600.00 | 2600.00 | 2595.00 | 2596.34 | 211.85 | 550465.88 | 2598.40 2014-04-03 12:46:00 | 2595.95 | 2599.60 | 2590.00 | 2593.55 | 303.40 | 787339.22 | 2595.07 2014-04-03 12:47:00 | 2593.50 | 2595.30 | 2588.10 | 2589.43 | 255.86 | 662824.02 | 2590.53 2014-04-03 12:48:00 | 2589.26 | 2598.98 | 2589.00 | 2589.88 | 217.06 | 562492.05 | 2591.44 2014-04-03 12:49:00 | 2589.88 | 2593.35 | 2588.10 | 2590.11 | 176.53 | 457440.46 | 2591.33 2014-04-03 12:50:00 | 2590.11 | 2590.13 | 2578.25 | 2580.00 | 244.74 | 631581.48 | 2580.61 2014-04-03 12:51:00 | 2581.89 | 2584.44 | 2576.00 | 2580.04 | 255.61 | 659552.67 | 2580.34 2014-04-03 12:52:00 | 2580.04 | 2580.04 | 2575.00 | 2578.10 | 298.16 | 768682.23 | 2578.11 2014-04-03 12:53:00 | 2579.40 | 2584.47 | 2578.00 | 2580.00 | 225.41 | 581665.79 | 2580.52 2014-04-03 12:54:00 | 2580.00 | 2588.00 | 2578.07 | 2588.00 | 195.23 | 504393.79 | 2583.60 2014-04-03 12:55:00 | 2588.14 | 2592.73 | 2587.52 | 2592.00 | 72.90 | 188848.14 | 2590.51 2014-04-03 12:56:00 | 2591.91 | 2597.99 | 2591.91 | 2593.35 | 121.62 | 315546.34 | 2594.63 2014-04-03 12:57:00 | 2591.10 | 2595.00 | 2587.17 | 2593.69 | 307.26 | 796438.77 | 2592.08 2014-04-03 12:58:00 | 2594.50 | 2594.80 | 2588.00 | 2588.53 | 165.25 | 428352.96 | 2592.15 2014-04-03 12:59:00 | 2588.62 | 2592.38 | 2588.00 | 2589.15 | 236.29 | 612105.68 | 2590.53 2014-04-03 13:00:00 | 2589.07 | 2592.41 | 2587.84 | 2590.93 | 130.74 | 338710.65 | 2590.78 2014-04-03 13:01:00 | 2590.02 | 2591.83 | 2586.97 | 2587.00 | 145.41 | 376653.58 | 2590.32 2014-04-03 13:02:00 | 2586.00 | 2590.09 | 2584.00 | 2584.00 | 187.62 | 485446.43 | 2587.34 2014-04-03 13:03:00 | 2583.96 | 2588.57 | 2583.83 | 2585.00 | 191.57 | 495451.45 | 2586.31 2014-04-03 13:04:00 | 2585.47 | 2588.97 | 2585.00 | 2587.72 | 126.40 | 327007.99 | 2587.15 2014-04-03 13:05:00 | 2587.96 | 2594.00 | 2587.93 | 2590.00 | 86.07 | 222902.03 | 2589.87 2014-04-03 13:06:00 | 2591.26 | 2593.82 | 2587.78 | 2592.12 | 306.46 | 794048.67 | 2591.03 2014-04-03 13:07:00 | 2592.12 | 2593.00 | 2590.00 | 2592.00 | 244.01 | 632384.65 | 2591.64 2014-04-03 13:08:00 | 2592.28 | 2592.57 | 2587.69 | 2590.78 | 285.13 | 738744.41 | 2590.91 2014-04-03 13:09:00 | 2590.31 | 2592.05 | 2587.87 | 2589.98 | 361.72 | 936876.93 | 2590.09 2014-04-03 13:10:00 | 2589.98 | 2590.00 | 2588.00 | 2588.47 | 105.89 | 274167.01 | 2589.24 2014-04-03 13:11:00 | 2589.01 | 2590.69 | 2588.15 | 2589.32 | 136.50 | 353457.66 | 2589.41 2014-04-03 13:12:00 | 2589.16 | 2591.00 | 2588.42 | 2590.19 | 22.89 | 59272.84 | 2589.58 2014-04-03 13:13:00 | 2590.23 | 2592.05 | 2590.00 | 2592.04 | 22.28 | 57706.98 | 2590.55 2014-04-03 13:14:00 | 2592.04 | 2595.16 | 2589.01 | 2590.76 | 349.24 | 905469.38 | 2592.67 2014-04-03 13:15:00 | 2590.97 | 2594.30 | 2590.32 | 2593.22 | 183.53 | 475828.79 | 2592.66 2014-04-03 13:16:00 | 2592.65 | 2593.18 | 2590.60 | 2592.50 | 163.34 | 423383.17 | 2592.00 2014-04-03 13:17:00 | 2592.34 | 2594.10 | 2591.18 | 2594.10 | 113.35 | 293839.86 | 2592.32 2014-04-03 13:18:00 | 2594.99 | 2596.05 | 2590.70 | 2590.70 | 86.89 | 225388.36 | 2594.04 2014-04-03 13:19:00 | 2591.01 | 2594.74 | 2589.17 | 2589.78 | 456.49 | 1183104.62 | 2591.72 2014-04-03 13:20:00 | 2590.00 | 2593.59 | 2589.07 | 2589.90 | 161.62 | 418888.38 | 2591.84 2014-04-03 13:21:00 | 2590.02 | 2590.83 | 2585.00 | 2587.28 | 167.83 | 434491.78 | 2588.96 2014-04-03 13:22:00 | 2587.75 | 2588.00 | 2582.00 | 2582.00 | 182.43 | 471705.17 | 2585.68 2014-04-03 13:23:00 | 2581.10 | 2583.00 | 2579.80 | 2581.79 | 68.56 | 176948.23 | 2581.11 2014-04-03 13:24:00 | 2580.26 | 2582.94 | 2580.00 | 2580.00 | 155.77 | 401992.00 | 2580.66 2014-04-03 13:25:00 | 2580.00 | 2585.98 | 2579.80 | 2581.07 | 169.41 | 437431.83 | 2582.14 2014-04-03 13:26:00 | 2580.93 | 2584.44 | 2579.00 | 2581.60 | 119.24 | 307670.23 | 2580.35 2014-04-03 13:27:00 | 2582.47 | 2584.51 | 2580.15 | 2583.27 | 287.63 | 742784.44 | 2582.41 2014-04-03 13:28:00 | 2582.74 | 2583.55 | 2580.80 | 2580.83 | 93.97 | 242638.92 | 2581.98 2014-04-03 13:29:00 | 2580.83 | 2583.00 | 2580.00 | 2583.00 | 116.17 | 300003.44 | 2582.41 2014-04-03 13:30:00 | 2582.61 | 2586.85 | 2582.32 | 2586.66 | 182.15 | 470793.82 | 2584.66 2014-04-03 13:31:00 | 2586.64 | 2590.35 | 2586.64 | 2589.83 | 183.65 | 475418.89 | 2588.76 2014-04-03 13:32:00 | 2589.83 | 2589.93 | 2582.30 | 2586.38 | 116.55 | 301526.87 | 2587.17 2014-04-03 13:33:00 | 2587.84 | 2592.40 | 2586.11 | 2592.40 | 110.61 | 286366.69 | 2588.98 2014-04-03 13:34:00 | 2591.82 | 2595.85 | 2590.27 | 2595.13 | 193.79 | 502477.65 | 2592.92 2014-04-03 13:35:00 | 2596.00 | 2597.12 | 2594.49 | 2596.44 | 136.32 | 353891.66 | 2595.94 2014-04-03 13:36:00 | 2597.00 | 2599.00 | 2595.16 | 2598.17 | 67.49 | 175312.32 | 2597.53 2014-04-03 13:37:00 | 2599.09 | 2600.00 | 2598.00 | 2600.00 | 71.48 | 185793.76 | 2599.28 2014-04-03 13:38:00 | 2600.00 | 2609.00 | 2599.67 | 2605.74 | 332.59 | 865540.02 | 2602.44 2014-04-03 13:39:00 | 2605.38 | 2610.00 | 2604.49 | 2606.32 | 391.96 | 1021831.25 | 2606.98 2014-04-03 13:40:00 | 2606.09 | 2606.32 | 2597.49 | 2599.02 | 143.09 | 372213.02 | 2601.27 2014-04-03 13:41:00 | 2599.69 | 2601.71 | 2594.00 | 2597.01 | 361.96 | 940397.89 | 2598.07 2014-04-03 13:42:00 | 2596.00 | 2596.00 | 2585.00 | 2595.78 | 186.18 | 482692.28 | 2592.61 2014-04-03 13:43:00 | 2595.78 | 2598.90 | 2580.03 | 2598.90 | 143.42 | 372156.19 | 2594.83 2014-04-03 13:44:00 | 2599.00 | 2601.23 | 2598.90 | 2599.00 | 108.61 | 282394.93 | 2600.11 2014-04-03 13:45:00 | 2599.54 | 2600.00 | 2599.00 | 2600.00 | 32.98 | 85729.62 | 2599.76 2014-04-03 13:46:00 | 2600.00 | 2600.00 | 2596.73 | 2598.42 | 167.86 | 436184.40 | 2598.58 2014-04-03 13:47:00 | 2599.36 | 2599.45 | 2588.81 | 2594.35 | 358.68 | 930627.17 | 2594.61 2014-04-03 13:48:00 | 2592.99 | 2593.29 | 2585.22 | 2586.78 | 245.76 | 636448.43 | 2589.68 2014-04-03 13:49:00 | 2587.04 | 2588.45 | 2583.86 | 2584.87 | 131.05 | 339012.26 | 2586.87 2014-04-03 13:50:00 | 2585.73 | 2586.00 | 2580.40 | 2580.43 | 192.89 | 498077.66 | 2582.18 2014-04-03 13:51:00 | 2581.04 | 2586.19 | 2580.00 | 2583.60 | 143.44 | 370335.21 | 2581.90 2014-04-03 13:52:00 | 2582.31 | 2586.00 | 2580.54 | 2581.54 | 177.48 | 458367.31 | 2582.66 2014-04-03 13:53:00 | 2582.07 | 2587.00 | 2581.43 | 2586.20 | 172.43 | 445619.43 | 2584.32 2014-04-03 13:54:00 | 2586.07 | 2590.00 | 2586.07 | 2589.02 | 220.10 | 569770.06 | 2588.73 2014-04-03 13:55:00 | 2589.00 | 2595.30 | 2589.00 | 2593.19 | 159.88 | 414500.44 | 2592.54 2014-04-03 13:56:00 | 2591.82 | 2595.32 | 2591.82 | 2592.84 | 236.65 | 613777.16 | 2593.59 2014-04-03 13:57:00 | 2593.18 | 2597.37 | 2593.18 | 2594.00 | 284.80 | 738948.10 | 2594.63 2014-04-03 13:58:00 | 2594.00 | 2594.62 | 2589.04 | 2592.27 | 163.98 | 424969.98 | 2591.56 2014-04-03 13:59:00 | 2592.26 | 2593.01 | 2589.00 | 2589.53 | 144.12 | 373459.11 | 2591.36 2014-04-03 14:00:00 | 2589.53 | 2595.32 | 2585.98 | 2586.29 | 225.80 | 585195.15 | 2591.69 2014-04-03 14:01:00 | 2587.32 | 2592.55 | 2582.00 | 2589.16 | 274.58 | 710761.56 | 2588.54 2014-04-03 14:02:00 | 2588.66 | 2589.98 | 2585.87 | 2586.37 | 354.16 | 916635.37 | 2588.20 2014-04-03 14:03:00 | 2588.41 | 2591.56 | 2582.40 | 2586.58 | 147.15 | 380416.99 | 2585.32 2014-04-03 14:04:00 | 2587.05 | 2590.87 | 2585.25 | 2587.59 | 359.42 | 930450.70 | 2588.78 2014-04-03 14:05:00 | 2587.88 | 2587.98 | 2584.67 | 2585.55 | 213.06 | 551069.06 | 2586.44 2014-04-03 14:06:00 | 2585.19 | 2589.00 | 2585.10 | 2587.81 | 166.95 | 432063.64 | 2587.92 2014-04-03 14:07:00 | 2587.76 | 2588.12 | 2585.43 | 2586.71 | 28.06 | 72601.19 | 2587.45 2014-04-03 14:08:00 | 2585.90 | 2590.08 | 2585.67 | 2589.14 | 44.15 | 114242.69 | 2587.60 2014-04-03 14:09:00 | 2589.04 | 2590.41 | 2588.14 | 2590.41 | 50.92 | 131871.69 | 2589.99 2014-04-03 14:10:00 | 2590.04 | 2594.00 | 2590.00 | 2591.82 | 154.17 | 399637.90 | 2592.17 2014-04-03 14:11:00 | 2591.86 | 2595.00 | 2591.64 | 2593.37 | 90.67 | 235143.68 | 2593.52 2014-04-03 14:12:00 | 2593.14 | 2597.98 | 2592.44 | 2597.98 | 234.83 | 609390.23 | 2595.05 2014-04-03 14:13:00 | 2597.48 | 2602.56 | 2595.97 | 2601.60 | 320.11 | 832541.01 | 2600.76 2014-04-03 14:14:00 | 2601.65 | 2605.00 | 2598.52 | 2599.94 | 269.44 | 701148.37 | 2602.28 2014-04-03 14:15:00 | 2598.52 | 2603.91 | 2595.89 | 2602.55 | 327.33 | 851563.30 | 2601.58 2014-04-03 14:16:00 | 2603.60 | 2603.86 | 2597.49 | 2598.17 | 274.80 | 714678.53 | 2600.72 2014-04-03 14:17:00 | 2598.17 | 2598.56 | 2593.17 | 2594.46 | 134.98 | 350367.36 | 2595.66 2014-04-03 14:18:00 | 2594.50 | 2597.12 | 2592.54 | 2594.62 | 317.73 | 824347.33 | 2594.47 2014-04-03 14:19:00 | 2594.62 | 2599.50 | 2590.98 | 2593.99 | 252.39 | 655010.28 | 2595.27 2014-04-03 14:20:00 | 2594.12 | 2595.00 | 2592.28 | 2592.40 | 161.37 | 418515.95 | 2593.52 2014-04-03 14:21:00 | 2592.42 | 2595.13 | 2592.40 | 2594.51 | 260.36 | 675353.87 | 2593.97 2014-04-03 14:22:00 | 2593.90 | 2598.92 | 2593.90 | 2598.44 | 175.58 | 456018.27 | 2597.20 2014-04-03 14:23:00 | 2598.42 | 2601.02 | 2598.35 | 2601.02 | 97.78 | 254200.82 | 2599.80 2014-04-03 14:24:00 | 2601.02 | 2601.04 | 2598.00 | 2598.00 | 55.93 | 145417.54 | 2599.81 2014-04-03 14:25:00 | 2598.20 | 2598.25 | 2592.80 | 2593.64 | 222.12 | 576543.37 | 2595.69 2014-04-03 14:26:00 | 2593.55 | 2594.50 | 2586.64 | 2588.18 | 195.53 | 506790.16 | 2591.88 2014-04-03 14:27:00 | 2588.63 | 2591.68 | 2584.82 | 2586.99 | 327.11 | 846229.38 | 2586.96 2014-04-03 14:28:00 | 2587.51 | 2592.93 | 2586.32 | 2590.16 | 312.76 | 810097.45 | 2590.17 2014-04-03 14:29:00 | 2591.98 | 2595.00 | 2589.84 | 2592.62 | 316.49 | 820375.88 | 2592.15 2014-04-03 14:30:00 | 2593.02 | 2595.00 | 2587.07 | 2590.01 | 207.79 | 538317.06 | 2590.64 2014-04-03 14:31:00 | 2590.01 | 2590.18 | 2586.91 | 2588.64 | 85.46 | 221211.79 | 2588.48 2014-04-03 14:32:00 | 2588.64 | 2591.44 | 2587.88 | 2588.82 | 169.41 | 438779.33 | 2590.11 2014-04-03 14:33:00 | 2588.83 | 2593.00 | 2588.78 | 2592.28 | 136.17 | 352709.15 | 2590.31 2014-04-03 14:34:00 | 2592.06 | 2593.19 | 2589.00 | 2592.21 | 165.14 | 427972.54 | 2591.53 2014-04-03 14:35:00 | 2592.51 | 2595.00 | 2592.00 | 2592.56 | 196.62 | 509875.90 | 2593.24 2014-04-03 14:36:00 | 2592.02 | 2594.57 | 2592.00 | 2593.75 | 180.30 | 467623.69 | 2593.54 2014-04-03 14:37:00 | 2593.47 | 2595.00 | 2592.24 | 2593.80 | 142.42 | 369388.44 | 2593.60 2014-04-03 14:38:00 | 2593.07 | 2596.42 | 2593.07 | 2595.03 | 222.11 | 576399.95 | 2595.08 2014-04-03 14:39:00 | 2595.78 | 2597.00 | 2594.84 | 2595.02 | 160.47 | 416544.93 | 2595.75 2014-04-03 14:40:00 | 2595.04 | 2598.00 | 2594.84 | 2595.81 | 138.38 | 359262.44 | 2596.18 2014-04-03 14:41:00 | 2596.41 | 2597.87 | 2595.85 | 2596.19 | 151.50 | 393383.77 | 2596.58 2014-04-03 14:42:00 | 2596.76 | 2597.30 | 2596.05 | 2597.22 | 21.58 | 56043.47 | 2597.01 2014-04-03 14:43:00 | 2597.18 | 2597.97 | 2595.00 | 2596.31 | 147.19 | 382146.84 | 2596.23 2014-04-03 14:44:00 | 2596.02 | 2597.93 | 2593.19 | 2597.07 | 296.98 | 770956.68 | 2596.02 2014-04-03 14:45:00 | 2597.19 | 2597.95 | 2595.50 | 2597.44 | 251.17 | 652269.25 | 2596.93 2014-04-03 14:46:00 | 2597.62 | 2598.23 | 2597.17 | 2597.97 | 26.12 | 67864.32 | 2597.78 2014-04-03 14:47:00 | 2598.04 | 2600.00 | 2595.70 | 2599.23 | 163.62 | 425043.18 | 2597.70 2014-04-03 14:48:00 | 2598.99 | 2599.97 | 2596.30 | 2599.97 | 138.30 | 359352.48 | 2598.43 2014-04-03 14:49:00 | 2599.64 | 2605.00 | 2599.60 | 2605.00 | 112.29 | 292254.01 | 2602.58 2014-04-03 14:50:00 | 2605.00 | 2605.20 | 2591.62 | 2604.12 | 251.88 | 655596.15 | 2602.82 2014-04-03 14:51:00 | 2604.00 | 2604.94 | 2600.85 | 2603.17 | 88.81 | 231181.33 | 2602.98 2014-04-03 14:52:00 | 2602.78 | 2603.00 | 2600.72 | 2603.00 | 168.88 | 439366.89 | 2601.59 2014-04-03 14:53:00 | 2603.00 | 2603.00 | 2600.28 | 2602.16 | 163.39 | 425043.13 | 2601.39 2014-04-03 14:54:00 | 2601.96 | 2602.18 | 2596.88 | 2598.51 | 223.51 | 580939.76 | 2599.18 2014-04-03 14:55:00 | 2598.07 | 2601.82 | 2595.47 | 2597.99 | 143.56 | 373204.46 | 2599.71 2014-04-03 14:56:00 | 2599.20 | 2599.73 | 2596.41 | 2598.61 | 372.03 | 966592.29 | 2598.17 2014-04-03 14:57:00 | 2598.66 | 2601.00 | 2596.96 | 2596.96 | 293.70 | 763035.99 | 2598.00 2014-04-03 14:58:00 | 2596.01 | 2596.01 | 2589.56 | 2591.89 | 181.68 | 471034.92 | 2592.61 2014-04-03 14:59:00 | 2591.29 | 2596.95 | 2590.39 | 2594.90 | 199.36 | 517425.82 | 2595.45 2014-04-03 15:00:00 | 2594.98 | 2597.81 | 2594.98 | 2596.14 | 98.00 | 254468.50 | 2596.62 2014-04-03 15:01:00 | 2595.73 | 2600.00 | 2595.48 | 2600.00 | 87.26 | 226618.24 | 2597.17 2014-04-03 15:02:00 | 2598.29 | 2599.85 | 2597.29 | 2599.80 | 106.87 | 277705.04 | 2598.65 2014-04-03 15:03:00 | 2598.22 | 2601.47 | 2597.69 | 2601.02 | 66.45 | 172780.84 | 2600.16 2014-04-03 15:04:00 | 2601.68 | 2601.91 | 2597.91 | 2598.73 | 157.43 | 409267.79 | 2599.73 2014-04-03 15:05:00 | 2599.21 | 2599.61 | 2597.87 | 2599.00 | 41.31 | 107341.88 | 2598.64 2014-04-03 15:06:00 | 2599.00 | 2599.72 | 2597.87 | 2598.32 | 127.73 | 331921.40 | 2598.72 2014-04-03 15:07:00 | 2598.06 | 2599.76 | 2597.87 | 2599.51 | 97.06 | 252247.23 | 2598.93 2014-04-03 15:08:00 | 2598.37 | 2600.00 | 2597.87 | 2598.81 | 166.82 | 433591.40 | 2599.17 2014-04-03 15:09:00 | 2598.87 | 2600.03 | 2597.87 | 2599.00 | 66.22 | 172133.74 | 2599.50 2014-04-03 15:10:00 | 2598.95 | 2600.50 | 2597.95 | 2599.34 | 53.39 | 138798.08 | 2599.51 2014-04-03 15:11:00 | 2599.53 | 2600.77 | 2599.16 | 2600.63 | 71.37 | 185549.61 | 2599.90 2014-04-03 15:12:00 | 2600.50 | 2602.00 | 2599.47 | 2601.88 | 36.01 | 93672.38 | 2601.14 2014-04-03 15:13:00 | 2602.00 | 2602.05 | 2599.89 | 2601.69 | 112.46 | 292531.79 | 2601.21 2014-04-03 15:14:00 | 2601.65 | 2605.00 | 2600.21 | 2605.00 | 239.69 | 623525.17 | 2601.37 2014-04-03 15:15:00 | 2605.00 | 2609.99 | 2603.03 | 2608.72 | 119.23 | 310640.77 | 2605.48 2014-04-03 15:16:00 | 2609.99 | 2615.09 | 2607.37 | 2615.09 | 260.46 | 680361.33 | 2612.16 2014-04-03 15:17:00 | 2614.14 | 2619.50 | 2613.86 | 2619.50 | 130.31 | 341001.42 | 2616.93 2014-04-03 15:18:00 | 2619.99 | 2628.71 | 2619.50 | 2624.44 | 262.51 | 688957.88 | 2624.48 2014-04-03 15:19:00 | 2624.07 | 2630.00 | 2621.61 | 2622.49 | 206.92 | 543212.28 | 2625.24 2014-04-03 15:20:00 | 2622.84 | 2626.24 | 2620.00 | 2624.92 | 169.74 | 445329.75 | 2623.63 2014-04-03 15:21:00 | 2623.08 | 2625.00 | 2620.00 | 2622.67 | 166.16 | 435827.17 | 2622.94 2014-04-03 15:22:00 | 2622.67 | 2625.70 | 2620.00 | 2623.78 | 329.58 | 864166.01 | 2622.05 2014-04-03 15:23:00 | 2624.80 | 2626.00 | 2621.76 | 2623.65 | 257.82 | 676376.62 | 2623.45 2014-04-03 15:24:00 | 2624.02 | 2626.56 | 2621.76 | 2626.55 | 233.83 | 613488.96 | 2623.69 2014-04-03 15:25:00 | 2626.11 | 2634.36 | 2624.67 | 2633.57 | 198.83 | 522432.62 | 2627.56 2014-04-03 15:26:00 | 2633.32 | 2642.93 | 2631.51 | 2642.16 | 180.01 | 474842.91 | 2637.84 2014-04-03 15:27:00 | 2642.16 | 2643.00 | 2629.97 | 2630.59 | 233.48 | 615759.31 | 2637.28 2014-04-03 15:28:00 | 2630.00 | 2637.00 | 2630.00 | 2630.28 | 140.43 | 369777.65 | 2633.26 2014-04-03 15:29:00 | 2630.00 | 2639.18 | 2630.00 | 2638.70 | 239.30 | 630049.32 | 2632.87 2014-04-03 15:30:00 | 2635.44 | 2649.18 | 2631.53 | 2649.18 | 215.63 | 569777.39 | 2642.36 2014-04-03 15:31:00 | 2648.95 | 2657.00 | 2647.95 | 2649.28 | 140.00 | 371140.19 | 2651.02 2014-04-03 15:32:00 | 2649.27 | 2649.30 | 2638.20 | 2642.18 | 236.42 | 624868.08 | 2643.00 2014-04-03 15:33:00 | 2640.03 | 2649.01 | 2638.50 | 2644.69 | 186.23 | 492311.53 | 2643.62 2014-04-03 15:34:00 | 2644.79 | 2645.27 | 2638.78 | 2642.42 | 248.32 | 656309.16 | 2643.00 2014-04-03 15:35:00 | 2643.04 | 2644.85 | 2638.36 | 2641.00 | 201.33 | 531804.40 | 2641.48 2014-04-03 15:36:00 | 2641.03 | 2642.95 | 2632.23 | 2634.04 | 192.81 | 508534.11 | 2637.43 2014-04-03 15:37:00 | 2633.72 | 2636.68 | 2631.25 | 2635.28 | 148.52 | 391135.79 | 2633.49 2014-04-03 15:38:00 | 2636.49 | 2636.67 | 2630.06 | 2630.91 | 172.02 | 452960.96 | 2633.23 2014-04-03 15:39:00 | 2631.71 | 2631.71 | 2622.20 | 2623.55 | 120.70 | 317223.57 | 2628.22 2014-04-03 15:40:00 | 2623.89 | 2650.00 | 2623.89 | 2643.10 | 269.47 | 710647.59 | 2637.20 2014-04-03 15:41:00 | 2646.01 | 2663.54 | 2641.42 | 2660.00 | 274.98 | 728255.96 | 2648.36 2014-04-03 15:42:00 | 2661.64 | 2680.00 | 2658.64 | 2670.00 | 261.69 | 699235.60 | 2672.01 2014-04-03 15:43:00 | 2669.85 | 2674.00 | 2665.00 | 2667.76 | 138.48 | 369797.14 | 2670.48 2014-04-03 15:44:00 | 2668.02 | 2675.00 | 2666.24 | 2666.37 | 199.45 | 532650.27 | 2670.57 2014-04-03 15:45:00 | 2667.06 | 2667.46 | 2643.24 | 2658.79 | 163.45 | 434000.12 | 2655.30 2014-04-03 15:46:00 | 2658.57 | 2668.69 | 2654.29 | 2668.62 | 192.02 | 510335.69 | 2657.76 2014-04-03 15:47:00 | 2660.37 | 2668.54 | 2649.54 | 2656.07 | 163.67 | 434523.77 | 2654.94 2014-04-03 15:48:00 | 2648.17 | 2655.16 | 2643.49 | 2649.98 | 201.43 | 533265.01 | 2647.41 2014-04-03 15:49:00 | 2649.59 | 2667.00 | 2649.57 | 2650.94 | 156.87 | 416100.33 | 2652.45 2014-04-03 15:50:00 | 2649.95 | 2651.40 | 2640.01 | 2641.89 | 141.34 | 373843.35 | 2644.96 2014-04-03 15:51:00 | 2640.23 | 2650.19 | 2636.08 | 2649.66 | 163.14 | 431505.83 | 2645.02 2014-04-03 15:52:00 | 2646.97 | 2650.19 | 2643.00 | 2645.18 | 184.58 | 488543.74 | 2646.74 2014-04-03 15:53:00 | 2644.57 | 2646.78 | 2641.00 | 2643.20 | 163.76 | 433057.90 | 2644.45 2014-04-03 15:54:00 | 2643.60 | 2650.00 | 2642.88 | 2649.88 | 196.86 | 521158.60 | 2647.30 2014-04-03 15:55:00 | 2648.87 | 2649.81 | 2641.91 | 2642.57 | 103.65 | 274237.28 | 2645.75 2014-04-03 15:56:00 | 2642.34 | 2645.00 | 2637.60 | 2637.94 | 128.79 | 340181.55 | 2641.39 2014-04-03 15:57:00 | 2637.98 | 2639.39 | 2631.00 | 2636.67 | 113.60 | 299482.21 | 2636.33 2014-04-03 15:58:00 | 2633.79 | 2647.91 | 2633.79 | 2646.00 | 185.79 | 490811.21 | 2641.70 2014-04-03 15:59:00 | 2647.46 | 2650.00 | 2646.99 | 2649.30 | 118.46 | 313756.28 | 2648.63 2014-04-03 16:00:00 | 2648.17 | 2648.17 | 2641.25 | 2647.07 | 86.79 | 229536.59 | 2644.64 2014-04-03 16:01:00 | 2646.08 | 2647.14 | 2640.08 | 2642.04 | 71.40 | 188801.54 | 2644.46 2014-04-03 16:02:00 | 2641.73 | 2644.95 | 2637.02 | 2644.95 | 120.01 | 317147.73 | 2642.74 2014-04-03 16:03:00 | 2644.86 | 2660.00 | 2644.86 | 2660.00 | 101.21 | 268174.19 | 2649.63 2014-04-03 16:04:00 | 2648.38 | 2660.00 | 2647.00 | 2653.93 | 123.19 | 327171.21 | 2655.78 2014-04-03 16:05:00 | 2654.14 | 2680.02 | 2652.38 | 2680.00 | 215.44 | 575488.25 | 2671.28 2014-04-03 16:06:00 | 2680.02 | 2700.00 | 2680.00 | 2695.73 | 299.29 | 805731.70 | 2692.12 2014-04-03 16:07:00 | 2693.93 | 2695.50 | 2686.46 | 2690.00 | 205.89 | 554160.07 | 2691.60 2014-04-03 16:08:00 | 2685.74 | 2690.00 | 2673.00 | 2673.92 | 212.68 | 570501.07 | 2682.39 2014-04-03 16:09:00 | 2678.15 | 2680.00 | 2652.02 | 2669.29 | 193.73 | 517370.08 | 2670.56 2014-04-03 16:10:00 | 2669.10 | 2673.97 | 2662.59 | 2668.17 | 169.89 | 453135.74 | 2667.21 2014-04-03 16:11:00 | 2667.55 | 2672.66 | 2660.00 | 2664.80 | 178.42 | 475729.60 | 2666.30 2014-04-03 16:12:00 | 2664.80 | 2664.83 | 2654.82 | 2661.20 | 180.39 | 480183.29 | 2661.92 2014-04-03 16:13:00 | 2663.48 | 2665.85 | 2661.13 | 2663.18 | 152.73 | 406785.78 | 2663.50 2014-04-03 16:14:00 | 2663.49 | 2669.96 | 2662.40 | 2669.94 | 51.27 | 136621.18 | 2664.58 2014-04-03 16:15:00 | 2669.96 | 2680.96 | 2660.00 | 2662.24 | 190.29 | 508679.23 | 2673.24 2014-04-03 16:16:00 | 2669.38 | 2680.00 | 2661.89 | 2679.75 | 194.76 | 521003.16 | 2675.12 2014-04-03 16:17:00 | 2679.69 | 2682.12 | 2675.61 | 2679.63 | 109.66 | 293854.20 | 2679.78 2014-04-03 16:18:00 | 2679.64 | 2683.79 | 2662.02 | 2675.75 | 149.70 | 400646.99 | 2676.39 2014-04-03 16:19:00 | 2676.79 | 2682.77 | 2669.78 | 2670.54 | 170.68 | 456300.77 | 2673.40 2014-04-03 16:20:00 | 2672.01 | 2672.01 | 2660.00 | 2664.61 | 215.57 | 574788.01 | 2666.41 2014-04-03 16:21:00 | 2660.49 | 2668.93 | 2660.49 | 2662.58 | 153.56 | 409240.48 | 2665.02 2014-04-03 16:22:00 | 2661.14 | 2668.00 | 2660.00 | 2663.22 | 156.36 | 416465.55 | 2663.47 2014-04-03 16:23:00 | 2662.92 | 2668.98 | 2662.92 | 2664.33 | 136.74 | 364562.20 | 2666.10 2014-04-03 16:24:00 | 2666.34 | 2667.48 | 2663.00 | 2663.66 | 142.12 | 378645.44 | 2664.36 2014-04-03 16:25:00 | 2663.86 | 2672.26 | 2663.00 | 2670.40 | 172.33 | 460042.01 | 2669.59 2014-04-03 16:26:00 | 2671.42 | 2672.84 | 2664.00 | 2672.72 | 119.31 | 318470.22 | 2669.24 2014-04-03 16:27:00 | 2671.99 | 2675.69 | 2669.40 | 2672.33 | 134.72 | 360087.75 | 2672.84 2014-04-03 16:28:00 | 2670.04 | 2674.81 | 2670.04 | 2674.75 | 116.78 | 312086.68 | 2672.55 2014-04-03 16:29:00 | 2675.00 | 2679.46 | 2673.49 | 2677.88 | 70.23 | 187937.26 | 2676.18 2014-04-03 16:30:00 | 2677.70 | 2680.00 | 2675.90 | 2679.97 | 131.66 | 352583.42 | 2677.90 2014-04-03 16:31:00 | 2679.35 | 2680.00 | 2676.03 | 2679.38 | 76.27 | 204314.57 | 2678.80 2014-04-03 16:32:00 | 2679.44 | 2679.47 | 2675.72 | 2678.27 | 91.19 | 244212.54 | 2678.03 2014-04-03 16:33:00 | 2678.27 | 2679.00 | 2676.08 | 2678.00 | 40.96 | 109665.82 | 2677.52 2014-04-03 16:34:00 | 2676.36 | 2677.46 | 2671.61 | 2671.94 | 104.05 | 278285.86 | 2674.62 2014-04-03 16:35:00 | 2670.26 | 2670.81 | 2665.00 | 2665.78 | 87.57 | 233473.66 | 2666.11 2014-04-03 16:36:00 | 2665.00 | 2665.15 | 2660.00 | 2662.31 | 72.50 | 193087.43 | 2663.46 2014-04-03 16:37:00 | 2662.12 | 2663.24 | 2656.14 | 2656.52 | 59.57 | 158564.31 | 2661.68 2014-04-03 16:38:00 | 2658.29 | 2658.29 | 2653.40 | 2655.00 | 53.73 | 142660.49 | 2655.19 2014-04-03 16:39:00 | 2655.88 | 2662.15 | 2655.00 | 2662.05 | 95.26 | 253294.62 | 2659.07 2014-04-03 16:40:00 | 2661.95 | 2663.43 | 2656.00 | 2659.74 | 85.95 | 228619.20 | 2659.85 2014-04-03 16:41:00 | 2659.66 | 2661.26 | 2656.00 | 2660.88 | 66.71 | 177342.51 | 2658.57 2014-04-03 16:42:00 | 2660.88 | 2662.00 | 2656.36 | 2659.96 | 49.72 | 132254.49 | 2659.88 2014-04-03 16:43:00 | 2658.71 | 2660.55 | 2657.16 | 2658.90 | 92.29 | 245391.55 | 2659.03 2014-04-03 16:44:00 | 2657.87 | 2659.46 | 2657.87 | 2659.46 | 30.92 | 82205.09 | 2658.64 2014-04-03 16:45:00 | 2659.50 | 2661.00 | 2658.10 | 2661.00 | 45.54 | 121101.65 | 2659.41 2014-04-03 16:46:00 | 2660.76 | 2662.00 | 2660.27 | 2661.89 | 73.95 | 196775.75 | 2660.97 2014-04-03 16:47:00 | 2661.91 | 2663.37 | 2661.00 | 2662.02 | 82.26 | 218980.59 | 2662.22 2014-04-03 16:48:00 | 2662.69 | 2663.63 | 2661.50 | 2663.01 | 73.19 | 194887.00 | 2662.57 2014-04-03 16:49:00 | 2662.84 | 2664.17 | 2662.20 | 2663.50 | 38.95 | 103729.93 | 2663.09 2014-04-03 16:50:00 | 2663.50 | 2665.13 | 2661.00 | 2665.13 | 32.56 | 86729.47 | 2663.44 2014-04-03 16:51:00 | 2665.72 | 2669.53 | 2664.42 | 2667.33 | 73.66 | 196477.33 | 2667.35 2014-04-03 16:52:00 | 2667.17 | 2667.17 | 2661.07 | 2662.02 | 106.18 | 282815.46 | 2663.47 2014-04-03 16:53:00 | 2661.89 | 2667.08 | 2661.39 | 2667.08 | 46.63 | 124204.01 | 2663.66 2014-04-03 16:54:00 | 2666.13 | 2667.48 | 2664.45 | 2666.18 | 34.69 | 92474.62 | 2665.44 2014-04-03 16:55:00 | 2667.05 | 2668.00 | 2666.49 | 2666.95 | 107.05 | 285525.23 | 2667.29 2014-04-03 16:56:00 | 2667.12 | 2670.35 | 2667.00 | 2667.69 | 81.89 | 218507.78 | 2668.47 2014-04-03 16:57:00 | 2667.57 | 2668.66 | 2664.00 | 2665.77 | 85.13 | 226963.23 | 2666.23 2014-04-03 16:58:00 | 2666.27 | 2666.39 | 2664.00 | 2664.02 | 78.09 | 208099.53 | 2664.94 2014-04-03 16:59:00 | 2664.00 | 2667.62 | 2663.94 | 2666.60 | 55.01 | 146617.93 | 2665.30 2014-04-03 17:00:00 | 2666.60 | 2668.43 | 2665.00 | 2667.94 | 93.74 | 250037.10 | 2667.38 2014-04-03 17:01:00 | 2668.00 | 2669.78 | 2665.00 | 2668.77 | 70.06 | 186902.32 | 2667.90 2014-04-03 17:02:00 | 2669.27 | 2670.87 | 2666.00 | 2666.97 | 91.26 | 243519.40 | 2668.33 2014-04-03 17:03:00 | 2668.88 | 2683.79 | 2666.13 | 2670.57 | 139.16 | 371976.17 | 2672.97 2014-04-03 17:04:00 | 2670.79 | 2674.52 | 2670.79 | 2672.30 | 66.89 | 178765.30 | 2672.61 2014-04-03 17:05:00 | 2672.60 | 2675.00 | 2672.08 | 2675.00 | 64.76 | 173153.31 | 2673.65 2014-04-03 17:06:00 | 2675.03 | 2679.35 | 2675.00 | 2676.00 | 94.77 | 253652.18 | 2676.62 2014-04-03 17:07:00 | 2676.09 | 2678.08 | 2674.85 | 2674.97 | 138.17 | 369722.94 | 2675.80 2014-04-03 17:08:00 | 2674.85 | 2675.86 | 2660.00 | 2668.75 | 121.60 | 324749.06 | 2670.70 2014-04-03 17:09:00 | 2668.84 | 2670.80 | 2668.37 | 2669.13 | 43.84 | 117045.58 | 2669.71 2014-04-03 17:10:00 | 2670.00 | 2670.35 | 2668.00 | 2669.69 | 44.91 | 119871.87 | 2668.92 2014-04-03 17:11:00 | 2669.85 | 2674.98 | 2665.66 | 2668.00 | 60.34 | 161157.54 | 2670.78 2014-04-03 17:12:00 | 2668.00 | 2668.00 | 2663.44 | 2663.61 | 85.70 | 228424.47 | 2665.55 2014-04-03 17:13:00 | 2663.99 | 2665.02 | 2660.01 | 2660.01 | 64.84 | 172692.00 | 2663.23 2014-04-03 17:14:00 | 2660.70 | 2663.14 | 2660.01 | 2660.04 | 109.71 | 291973.26 | 2661.32 2014-04-03 17:15:00 | 2660.79 | 2660.79 | 2656.08 | 2659.00 | 90.81 | 241402.40 | 2658.38 2014-04-03 17:16:00 | 2659.77 | 2659.77 | 2656.29 | 2657.29 | 44.10 | 117228.48 | 2658.06 2014-04-03 17:17:00 | 2657.00 | 2657.00 | 2656.36 | 2657.00 | 16.44 | 43684.74 | 2656.90 2014-04-03 17:18:00 | 2656.45 | 2660.50 | 2656.41 | 2658.00 | 129.28 | 343713.52 | 2658.78 2014-04-03 17:19:00 | 2658.00 | 2658.59 | 2656.67 | 2656.67 | 34.12 | 90690.99 | 2657.92 2014-04-03 17:20:00 | 2657.20 | 2658.02 | 2656.41 | 2656.41 | 52.13 | 138506.62 | 2657.20 2014-04-03 17:21:00 | 2656.41 | 2656.41 | 2652.95 | 2654.00 | 42.85 | 113728.79 | 2653.99 2014-04-03 17:22:00 | 2654.02 | 2655.46 | 2647.55 | 2649.67 | 66.95 | 177585.35 | 2652.39 2014-04-03 17:23:00 | 2649.31 | 2650.52 | 2640.11 | 2644.68 | 90.75 | 240127.06 | 2646.14 2014-04-03 17:24:00 | 2644.65 | 2645.00 | 2640.68 | 2642.92 | 51.81 | 136943.95 | 2643.35 2014-04-03 17:25:00 | 2641.35 | 2649.57 | 2630.00 | 2637.86 | 105.32 | 277821.84 | 2638.01 2014-04-03 17:26:00 | 2636.74 | 2638.24 | 2631.00 | 2632.06 | 97.72 | 257446.33 | 2634.53 2014-04-03 17:27:00 | 2632.04 | 2640.00 | 2631.00 | 2636.04 | 101.50 | 267655.64 | 2636.95 2014-04-03 17:28:00 | 2638.40 | 2678.00 | 2636.04 | 2639.76 | 67.52 | 178720.97 | 2647.01 2014-04-03 17:29:00 | 2640.41 | 2646.53 | 2636.88 | 2641.70 | 82.76 | 218587.23 | 2641.31 2014-04-03 17:30:00 | 2642.00 | 2643.29 | 2640.85 | 2640.85 | 55.97 | 147847.80 | 2641.46 2014-04-03 17:31:00 | 2640.98 | 2642.28 | 2640.05 | 2640.20 | 40.12 | 105963.21 | 2641.42 2014-04-03 17:32:00 | 2641.13 | 2641.18 | 2638.78 | 2639.00 | 73.54 | 194120.80 | 2639.52 2014-04-03 17:33:00 | 2639.01 | 2641.18 | 2639.00 | 2640.71 | 81.91 | 216273.27 | 2640.28 2014-04-03 17:34:00 | 2640.50 | 2642.50 | 2639.25 | 2642.44 | 73.77 | 194796.65 | 2640.67 2014-04-03 17:35:00 | 2642.41 | 2642.49 | 2640.69 | 2641.23 | 46.91 | 123904.93 | 2641.61 2014-04-03 17:36:00 | 2641.08 | 2642.28 | 2640.81 | 2640.81 | 71.85 | 189779.33 | 2641.44 2014-04-03 17:37:00 | 2641.87 | 2642.29 | 2640.70 | 2641.10 | 64.96 | 171609.51 | 2641.69 2014-04-03 17:38:00 | 2641.28 | 2642.49 | 2637.11 | 2641.86 | 66.71 | 176172.15 | 2641.02 2014-04-03 17:39:00 | 2639.51 | 2644.54 | 2638.00 | 2642.19 | 101.06 | 267008.36 | 2642.05 2014-04-03 17:40:00 | 2642.19 | 2643.93 | 2641.55 | 2642.25 | 53.25 | 140732.70 | 2642.72 2014-04-03 17:41:00 | 2642.20 | 2644.33 | 2640.60 | 2643.00 | 123.36 | 326042.46 | 2643.08 2014-04-03 17:42:00 | 2643.70 | 2644.02 | 2643.10 | 2643.77 | 19.62 | 51883.30 | 2643.87 2014-04-03 17:43:00 | 2643.77 | 2646.88 | 2640.00 | 2643.19 | 60.83 | 160790.65 | 2643.32 2014-04-03 17:44:00 | 2643.09 | 2646.99 | 2640.89 | 2644.26 | 109.03 | 288274.35 | 2644.09 2014-04-03 17:45:00 | 2644.87 | 2646.99 | 2644.36 | 2646.84 | 52.80 | 139671.13 | 2645.54 2014-04-03 17:46:00 | 2648.37 | 2649.50 | 2644.00 | 2645.28 | 131.87 | 349018.28 | 2646.66 2014-04-03 17:47:00 | 2644.79 | 2649.11 | 2640.00 | 2644.57 | 36.34 | 96079.44 | 2643.98 2014-04-03 17:48:00 | 2644.57 | 2644.57 | 2640.55 | 2642.93 | 53.27 | 140750.32 | 2642.40 2014-04-03 17:49:00 | 2642.96 | 2646.75 | 2640.75 | 2642.94 | 74.96 | 198195.03 | 2643.94 2014-04-03 17:50:00 | 2642.44 | 2645.89 | 2640.00 | 2641.45 | 98.19 | 259478.01 | 2642.50 2014-04-03 17:51:00 | 2642.79 | 2646.00 | 2640.49 | 2643.23 | 83.13 | 219760.92 | 2643.55 2014-04-03 17:52:00 | 2641.73 | 2642.43 | 2640.64 | 2640.98 | 44.45 | 117442.40 | 2641.95 2014-04-03 17:53:00 | 2640.30 | 2640.88 | 2637.13 | 2638.41 | 72.78 | 192096.74 | 2639.45 2014-04-03 17:54:00 | 2639.73 | 2640.33 | 2638.18 | 2640.33 | 45.92 | 121193.95 | 2639.13 2014-04-03 17:55:00 | 2640.45 | 2642.95 | 2640.45 | 2642.49 | 60.64 | 160218.30 | 2641.95 2014-04-03 17:56:00 | 2643.00 | 2644.00 | 2638.20 | 2640.44 | 48.32 | 127625.07 | 2641.03 2014-04-03 17:57:00 | 2640.93 | 2641.27 | 2639.60 | 2640.77 | 8.73 | 23032.18 | 2639.79 2014-04-03 17:58:00 | 2640.87 | 2640.87 | 2639.35 | 2639.35 | 4.20 | 11097.15 | 2640.29 2014-04-03 17:59:00 | 2639.35 | 2640.44 | 2639.35 | 2640.00 | 33.63 | 88789.95 | 2640.36 2014-04-03 18:00:00 | 2639.98 | 2641.99 | 2638.00 | 2640.28 | 78.78 | 208011.41 | 2640.31 2014-04-03 18:01:00 | 2640.00 | 2649.57 | 2639.68 | 2642.00 | 94.11 | 248707.06 | 2642.67 2014-04-03 18:02:00 | 2642.65 | 2644.65 | 2642.01 | 2643.31 | 42.78 | 113089.49 | 2643.64 2014-04-03 18:03:00 | 2643.62 | 2643.77 | 2640.15 | 2640.48 | 62.94 | 166305.88 | 2642.25 2014-04-03 18:04:00 | 2640.45 | 2643.29 | 2640.45 | 2641.01 | 81.68 | 215806.76 | 2642.20 2014-04-03 18:05:00 | 2641.99 | 2643.46 | 2640.52 | 2642.02 | 67.89 | 179352.90 | 2641.97 2014-04-03 18:06:00 | 2642.02 | 2642.72 | 2640.85 | 2642.39 | 40.16 | 106114.46 | 2642.10 2014-04-03 18:07:00 | 2642.56 | 2645.43 | 2639.00 | 2645.37 | 170.42 | 450064.94 | 2640.98 2014-04-03 18:08:00 | 2644.93 | 2645.97 | 2639.13 | 2641.30 | 79.28 | 209389.72 | 2641.27 2014-04-03 18:09:00 | 2642.21 | 2642.21 | 2637.81 | 2640.35 | 77.51 | 204623.06 | 2639.89 2014-04-03 18:10:00 | 2637.14 | 2642.38 | 2633.21 | 2637.13 | 56.76 | 149679.72 | 2637.02 2014-04-03 18:11:00 | 2637.09 | 2637.76 | 2633.91 | 2635.19 | 50.05 | 131904.80 | 2635.41 2014-04-03 18:12:00 | 2635.19 | 2637.28 | 2634.39 | 2636.57 | 81.71 | 215370.06 | 2635.66 2014-04-03 18:13:00 | 2636.57 | 2638.90 | 2633.89 | 2634.88 | 77.31 | 203762.31 | 2635.75 2014-04-03 18:14:00 | 2634.92 | 2639.19 | 2634.10 | 2636.69 | 84.43 | 222569.49 | 2636.17 2014-04-03 18:15:00 | 2635.30 | 2636.81 | 2634.01 | 2634.95 | 114.93 | 302895.76 | 2635.39 2014-04-03 18:16:00 | 2636.51 | 2637.53 | 2635.94 | 2636.15 | 101.74 | 268256.43 | 2636.58 2014-04-03 18:17:00 | 2635.35 | 2637.32 | 2633.16 | 2633.76 | 75.72 | 199582.03 | 2635.89 2014-04-03 18:18:00 | 2633.98 | 2634.98 | 2632.50 | 2632.68 | 65.75 | 173172.13 | 2633.92 2014-04-03 18:19:00 | 2632.62 | 2633.92 | 2631.19 | 2631.93 | 65.00 | 171146.16 | 2632.94 2014-04-03 18:20:00 | 2631.24 | 2633.28 | 2630.69 | 2631.68 | 30.36 | 79896.86 | 2631.65 2014-04-03 18:21:00 | 2631.91 | 2637.18 | 2631.11 | 2633.02 | 91.57 | 241221.47 | 2634.17 2014-04-03 18:22:00 | 2633.02 | 2637.42 | 2631.63 | 2634.90 | 64.29 | 169397.07 | 2634.89 2014-04-03 18:23:00 | 2634.67 | 2636.82 | 2633.22 | 2634.84 | 42.08 | 110867.21 | 2634.43 2014-04-03 18:24:00 | 2634.22 | 2634.26 | 2633.70 | 2633.77 | 5.62 | 14802.41 | 2633.88 2014-04-03 18:25:00 | 2633.17 | 2633.56 | 2630.51 | 2631.17 | 21.91 | 57645.88 | 2631.15 2014-04-03 18:26:00 | 2632.78 | 2637.46 | 2630.95 | 2635.52 | 99.54 | 262265.05 | 2634.80 2014-04-03 18:27:00 | 2635.56 | 2635.56 | 2630.08 | 2634.79 | 74.48 | 196028.66 | 2631.86 2014-04-03 18:28:00 | 2634.66 | 2636.74 | 2634.07 | 2636.74 | 98.52 | 259630.36 | 2635.44 2014-04-03 18:29:00 | 2636.19 | 2638.56 | 2635.00 | 2635.09 | 26.90 | 70911.05 | 2635.71 2014-04-03 18:30:00 | 2635.11 | 2640.29 | 2635.04 | 2638.16 | 58.11 | 153314.19 | 2638.48 2014-04-03 18:31:00 | 2639.11 | 2639.98 | 2634.73 | 2639.98 | 54.72 | 144379.58 | 2638.66 2014-04-03 18:32:00 | 2638.47 | 2640.13 | 2638.34 | 2640.12 | 16.81 | 44359.09 | 2639.48 2014-04-03 18:33:00 | 2640.10 | 2642.00 | 2640.00 | 2640.95 | 56.17 | 148350.70 | 2641.15 2014-04-03 18:34:00 | 2642.00 | 2642.01 | 2640.29 | 2641.72 | 19.33 | 51078.25 | 2641.89 2014-04-03 18:35:00 | 2641.76 | 2642.85 | 2641.76 | 2642.85 | 3.19 | 8426.07 | 2642.23 2014-04-03 18:36:00 | 2642.38 | 2643.96 | 2642.00 | 2642.11 | 37.03 | 97869.87 | 2642.85 2014-04-03 18:37:00 | 2642.32 | 2643.39 | 2642.00 | 2642.00 | 72.35 | 191173.41 | 2642.45 2014-04-03 18:38:00 | 2642.00 | 2642.00 | 2640.77 | 2641.14 | 11.22 | 29631.79 | 2641.45 2014-04-03 18:39:00 | 2641.99 | 2643.04 | 2637.58 | 2639.31 | 35.54 | 93790.61 | 2639.02 2014-04-03 18:40:00 | 2639.68 | 2642.13 | 2635.34 | 2638.14 | 76.66 | 202213.96 | 2637.84 2014-04-03 18:41:00 | 2642.11 | 2645.00 | 2633.50 | 2642.97 | 104.17 | 274914.66 | 2639.02 2014-04-03 18:42:00 | 2640.58 | 2644.99 | 2638.99 | 2640.86 | 76.39 | 201825.69 | 2642.01 2014-04-03 18:43:00 | 2641.31 | 2642.58 | 2637.33 | 2638.24 | 104.75 | 276619.09 | 2640.73 2014-04-03 18:44:00 | 2639.86 | 2645.38 | 2638.42 | 2642.29 | 69.50 | 183535.01 | 2640.83 2014-04-03 18:45:00 | 2642.02 | 2644.63 | 2636.07 | 2638.39 | 90.43 | 238681.53 | 2639.41 2014-04-03 18:46:00 | 2638.42 | 2639.16 | 2636.05 | 2638.90 | 57.41 | 151401.44 | 2637.29 2014-04-03 18:47:00 | 2638.83 | 2643.90 | 2637.61 | 2640.43 | 39.46 | 104148.70 | 2639.48 2014-04-03 18:48:00 | 2640.75 | 2643.64 | 2640.32 | 2642.47 | 48.28 | 127553.46 | 2641.90 2014-04-03 18:49:00 | 2641.76 | 2645.87 | 2641.52 | 2645.83 | 48.93 | 129329.01 | 2643.31 2014-04-03 18:50:00 | 2645.69 | 2651.61 | 2645.60 | 2646.32 | 15.96 | 42257.76 | 2647.73 2014-04-03 18:51:00 | 2646.32 | 2656.00 | 2645.60 | 2651.28 | 67.79 | 179641.47 | 2650.01 2014-04-03 18:52:00 | 2651.35 | 2652.74 | 2649.00 | 2650.21 | 79.36 | 210440.41 | 2651.59 2014-04-03 18:53:00 | 2651.88 | 2652.91 | 2649.03 | 2652.05 | 50.29 | 133300.07 | 2650.84 2014-04-03 18:54:00 | 2651.79 | 2653.45 | 2649.82 | 2651.09 | 40.89 | 108411.23 | 2651.22 2014-04-03 18:55:00 | 2653.41 | 2653.41 | 2651.11 | 2652.00 | 46.60 | 123598.96 | 2652.28 2014-04-03 18:56:00 | 2652.24 | 2657.32 | 2650.81 | 2654.27 | 35.73 | 94803.45 | 2653.40 2014-04-03 18:57:00 | 2656.95 | 2659.00 | 2655.42 | 2657.93 | 101.57 | 269933.57 | 2657.72 2014-04-03 18:58:00 | 2657.62 | 2658.82 | 2657.34 | 2657.46 | 76.28 | 202745.31 | 2657.80 2014-04-03 18:59:00 | 2657.53 | 2658.81 | 2657.38 | 2658.81 | 23.47 | 62389.65 | 2657.93 2014-04-03 19:00:00 | 2658.81 | 2658.83 | 2657.33 | 2658.83 | 14.78 | 39294.05 | 2658.42 2014-04-03 19:01:00 | 2658.56 | 2660.00 | 2658.50 | 2658.82 | 36.32 | 96582.02 | 2659.49 2014-04-03 19:02:00 | 2658.68 | 2660.00 | 2658.47 | 2660.00 | 16.31 | 43391.75 | 2659.79 2014-04-03 19:03:00 | 2660.00 | 2667.49 | 2659.82 | 2660.93 | 20.34 | 54163.32 | 2662.50 2014-04-03 19:04:00 | 2660.93 | 2666.63 | 2660.00 | 2662.85 | 58.28 | 155217.41 | 2663.30 2014-04-03 19:05:00 | 2663.42 | 2667.39 | 2659.98 | 2664.97 | 46.34 | 123411.19 | 2663.46 2014-04-03 19:06:00 | 2663.32 | 2664.68 | 2658.33 | 2658.37 | 51.88 | 138089.47 | 2661.50 2014-04-03 19:07:00 | 2658.42 | 2660.10 | 2658.03 | 2658.47 | 22.91 | 60932.31 | 2659.52 2014-04-03 19:08:00 | 2658.48 | 2658.62 | 2651.47 | 2651.47 | 61.50 | 163285.22 | 2655.00 2014-04-03 19:09:00 | 2652.15 | 2652.15 | 2644.74 | 2648.94 | 37.11 | 98294.82 | 2648.67 2014-04-03 19:10:00 | 2647.74 | 2650.00 | 2647.74 | 2649.99 | 39.94 | 105801.72 | 2648.75 2014-04-03 19:11:00 | 2649.99 | 2655.47 | 2649.29 | 2651.01 | 45.05 | 119442.70 | 2651.34 2014-04-03 19:12:00 | 2651.52 | 2654.94 | 2648.62 | 2650.78 | 45.95 | 121897.87 | 2652.66 2014-04-03 19:13:00 | 2649.99 | 2651.48 | 2645.82 | 2648.90 | 44.50 | 117920.68 | 2649.96 2014-04-03 19:14:00 | 2649.50 | 2652.99 | 2647.07 | 2652.99 | 57.48 | 152261.75 | 2649.18 2014-04-03 19:15:00 | 2652.14 | 2653.00 | 2648.41 | 2649.93 | 48.50 | 128586.64 | 2651.11 2014-04-03 19:16:00 | 2650.96 | 2655.00 | 2649.69 | 2654.93 | 56.80 | 150693.03 | 2653.14 2014-04-03 19:17:00 | 2654.67 | 2656.33 | 2648.43 | 2649.52 | 48.15 | 127727.04 | 2652.91 2014-04-03 19:18:00 | 2650.27 | 2652.37 | 2648.14 | 2650.20 | 51.23 | 135824.02 | 2651.05 2014-04-03 19:19:00 | 2650.54 | 2650.61 | 2649.14 | 2650.44 | 47.70 | 126398.33 | 2650.08 2014-04-03 19:20:00 | 2649.99 | 2650.32 | 2648.10 | 2648.50 | 60.39 | 159971.19 | 2649.14 2014-04-03 19:21:00 | 2648.90 | 2658.60 | 2645.24 | 2645.94 | 70.21 | 186002.77 | 2649.42 2014-04-03 19:22:00 | 2646.85 | 2649.99 | 2645.00 | 2646.70 | 60.35 | 159707.69 | 2646.45 2014-04-03 19:23:00 | 2646.16 | 2646.18 | 2643.20 | 2644.22 | 40.59 | 107362.36 | 2645.04 2014-04-03 19:24:00 | 2646.76 | 2650.56 | 2643.76 | 2644.83 | 39.56 | 104729.15 | 2647.68 2014-04-03 19:25:00 | 2644.42 | 2646.90 | 2640.00 | 2643.29 | 32.74 | 86496.81 | 2642.09 2014-04-03 19:26:00 | 2643.57 | 2645.28 | 2641.07 | 2642.29 | 77.90 | 205907.58 | 2643.37 2014-04-03 19:27:00 | 2642.98 | 2648.27 | 2640.73 | 2647.95 | 64.69 | 171177.56 | 2646.24 2014-04-03 19:28:00 | 2647.61 | 2648.25 | 2646.79 | 2647.62 | 46.73 | 123726.81 | 2647.75 2014-04-03 19:29:00 | 2647.02 | 2648.27 | 2643.98 | 2647.28 | 36.73 | 97199.77 | 2646.19 2014-04-03 19:30:00 | 2646.74 | 2647.89 | 2643.09 | 2643.09 | 63.52 | 168134.12 | 2647.16 2014-04-03 19:31:00 | 2643.12 | 2647.65 | 2643.12 | 2646.81 | 32.89 | 86989.19 | 2644.77 2014-04-03 19:32:00 | 2645.61 | 2647.61 | 2645.00 | 2647.50 | 27.56 | 72944.38 | 2646.46 2014-04-03 19:33:00 | 2646.16 | 2647.11 | 2646.00 | 2646.00 | 18.31 | 48467.42 | 2646.61 2014-04-03 19:34:00 | 2646.15 | 2647.43 | 2646.15 | 2646.33 | 18.15 | 48030.91 | 2646.77 2014-04-03 19:35:00 | 2646.13 | 2646.25 | 2646.13 | 2646.13 | 0.07 | 172.00 | 2646.16 2014-04-03 19:36:00 | 2646.13 | 2646.13 | 2646.13 | 2646.13 | 0.03 | 71.45 | 2646.13 2014-04-03 19:37:00 | 2646.93 | 2647.00 | 2645.53 | 2646.23 | 21.25 | 56244.07 | 2646.41 2014-04-03 19:38:00 | 2645.52 | 2646.92 | 2645.47 | 2646.51 | 41.75 | 110479.17 | 2645.95 2014-04-03 19:39:00 | 2646.76 | 2649.96 | 2646.32 | 2647.12 | 55.37 | 146585.66 | 2647.58 2014-04-03 19:40:00 | 2647.73 | 2647.73 | 2646.30 | 2646.89 | 21.70 | 57430.71 | 2647.19 2014-04-03 19:41:00 | 2647.00 | 2647.01 | 2645.24 | 2645.24 | 42.30 | 111912.96 | 2646.01 2014-04-03 19:42:00 | 2645.93 | 2646.62 | 2645.32 | 2646.02 | 40.28 | 106580.15 | 2645.92 2014-04-03 19:43:00 | 2646.13 | 2646.56 | 2645.26 | 2645.95 | 40.83 | 108039.68 | 2645.83 2014-04-03 19:44:00 | 2646.02 | 2646.47 | 2645.00 | 2645.00 | 39.59 | 104721.70 | 2645.49 2014-04-03 19:45:00 | 2645.00 | 2646.00 | 2645.00 | 2645.00 | 5.02 | 13268.78 | 2645.29 2014-04-03 19:46:00 | 2646.00 | 2646.81 | 2645.25 | 2645.62 | 67.13 | 177648.55 | 2646.22 2014-04-03 19:47:00 | 2645.71 | 2646.81 | 2645.31 | 2646.63 | 54.54 | 144317.20 | 2646.13 2014-04-03 19:48:00 | 2645.47 | 2646.53 | 2645.35 | 2645.60 | 17.66 | 46737.35 | 2646.06 2014-04-03 19:49:00 | 2645.72 | 2646.47 | 2645.10 | 2645.10 | 7.48 | 19791.41 | 2645.91 2014-04-03 19:50:00 | 2645.10 | 2646.58 | 2645.10 | 2646.38 | 44.90 | 118798.00 | 2646.07 2014-04-03 19:51:00 | 2646.85 | 2648.00 | 2645.58 | 2646.96 | 44.31 | 117298.55 | 2647.11 2014-04-03 19:52:00 | 2646.36 | 2646.40 | 2646.26 | 2646.40 | 2.75 | 7285.39 | 2646.35 2014-04-03 19:53:00 | 2646.42 | 2647.00 | 2646.42 | 2646.42 | 3.42 | 9063.00 | 2646.90 2014-04-03 19:54:00 | 2646.42 | 2646.66 | 2645.17 | 2645.84 | 10.48 | 27736.43 | 2646.10 2014-04-03 19:55:00 | 2645.84 | 2646.90 | 2645.84 | 2646.72 | 0.35 | 928.99 | 2646.70 2014-04-03 19:56:00 | 2646.72 | 2648.00 | 2646.67 | 2648.00 | 23.64 | 62582.40 | 2647.42 2014-04-03 19:57:00 | 2648.00 | 2648.00 | 2647.97 | 2648.00 | 43.73 | 115804.96 | 2648.00 2014-04-03 19:58:00 | 2648.00 | 2648.00 | 2645.69 | 2647.55 | 85.52 | 226361.10 | 2647.03 2014-04-03 19:59:00 | 2646.60 | 2648.80 | 2646.20 | 2647.24 | 46.13 | 122104.97 | 2647.15 2014-04-03 20:00:00 | 2647.15 | 2651.69 | 2646.97 | 2647.32 | 31.58 | 83653.58 | 2648.61 2014-04-03 20:01:00 | 2647.45 | 2651.10 | 2647.36 | 2648.87 | 26.76 | 70890.32 | 2649.12 2014-04-03 20:02:00 | 2650.65 | 2650.65 | 2647.43 | 2648.65 | 16.99 | 45004.96 | 2648.91 2014-04-03 20:03:00 | 2649.44 | 2649.71 | 2648.00 | 2648.23 | 40.78 | 108009.74 | 2648.79 2014-04-03 20:04:00 | 2648.17 | 2649.24 | 2648.00 | 2648.33 | 37.66 | 99751.86 | 2648.75 2014-04-03 20:05:00 | 2649.22 | 2649.39 | 2648.00 | 2649.39 | 10.40 | 27557.18 | 2648.71 2014-04-03 20:06:00 | 2649.43 | 2649.63 | 2649.02 | 2649.04 | 5.51 | 14584.90 | 2649.39 2014-04-03 20:07:00 | 2649.02 | 2649.65 | 2649.02 | 2649.65 | 2.02 | 5357.09 | 2649.40 2014-04-03 20:08:00 | 2651.29 | 2654.07 | 2650.00 | 2654.07 | 35.48 | 94058.30 | 2651.32 2014-04-03 20:09:00 | 2654.07 | 2656.04 | 2652.79 | 2654.57 | 41.42 | 109941.34 | 2654.63 2014-04-03 20:10:00 | 2655.46 | 2658.13 | 2653.94 | 2657.52 | 25.67 | 68183.60 | 2656.47 2014-04-03 20:11:00 | 2657.35 | 2657.35 | 2653.96 | 2657.06 | 45.06 | 119700.16 | 2656.34 2014-04-03 20:12:00 | 2656.63 | 2658.19 | 2654.31 | 2655.72 | 29.26 | 77705.14 | 2655.86 2014-04-03 20:13:00 | 2655.06 | 2656.55 | 2654.95 | 2655.59 | 67.75 | 179918.67 | 2655.51 2014-04-03 20:14:00 | 2655.91 | 2665.00 | 2655.11 | 2658.41 | 93.15 | 247932.70 | 2661.54 2014-04-03 20:15:00 | 2658.43 | 2662.60 | 2657.00 | 2660.28 | 63.01 | 167645.49 | 2660.57 2014-04-03 20:16:00 | 2659.71 | 2662.12 | 2658.17 | 2662.12 | 36.87 | 98045.01 | 2659.28 2014-04-03 20:17:00 | 2660.78 | 2662.00 | 2659.15 | 2660.76 | 37.08 | 98645.55 | 2660.34 2014-04-03 20:18:00 | 2660.81 | 2664.86 | 2660.68 | 2661.24 | 55.32 | 147308.17 | 2662.84 2014-04-03 20:19:00 | 2661.60 | 2664.40 | 2660.62 | 2661.43 | 43.85 | 116785.24 | 2663.05 2014-04-03 20:20:00 | 2661.43 | 2663.08 | 2652.67 | 2656.71 | 69.96 | 185889.14 | 2657.27 2014-04-03 20:21:00 | 2655.08 | 2665.00 | 2654.64 | 2663.30 | 74.65 | 198662.38 | 2661.39 2014-04-03 20:22:00 | 2662.20 | 2664.25 | 2662.16 | 2663.02 | 16.11 | 42905.10 | 2663.09 2014-04-03 20:23:00 | 2663.15 | 2663.17 | 2663.15 | 2663.17 | 0.04 | 117.18 | 2663.16 2014-04-03 20:24:00 | 2663.17 | 2663.17 | 2659.54 | 2662.21 | 45.28 | 120548.00 | 2662.04 2014-04-03 20:25:00 | 2662.32 | 2662.87 | 2661.38 | 2662.21 | 66.93 | 178173.05 | 2661.96 2014-04-03 20:26:00 | 2662.01 | 2664.98 | 2661.08 | 2664.51 | 79.98 | 212997.74 | 2663.00 2014-04-03 20:27:00 | 2663.67 | 2664.74 | 2660.78 | 2662.63 | 63.87 | 170082.14 | 2663.15 2014-04-03 20:28:00 | 2660.92 | 2662.84 | 2660.55 | 2661.33 | 70.25 | 186986.94 | 2661.81 2014-04-03 20:29:00 | 2662.05 | 2662.25 | 2659.58 | 2661.93 | 68.81 | 183106.06 | 2661.15 2014-04-03 20:30:00 | 2661.55 | 2664.12 | 2645.10 | 2656.91 | 83.41 | 221921.84 | 2660.61 2014-04-03 20:31:00 | 2654.60 | 2663.93 | 2645.00 | 2659.04 | 107.09 | 284503.08 | 2656.57 2014-04-03 20:32:00 | 2658.50 | 2665.00 | 2649.57 | 2664.15 | 51.75 | 137801.80 | 2662.84 2014-04-03 20:33:00 | 2660.97 | 2660.97 | 2646.07 | 2652.72 | 112.50 | 298382.30 | 2652.24 2014-04-03 20:34:00 | 2650.40 | 2650.40 | 2648.74 | 2648.74 | 4.50 | 11917.20 | 2649.44 2014-04-03 20:35:00 | 2649.24 | 2660.00 | 2649.24 | 2659.91 | 78.06 | 207261.48 | 2655.09 2014-04-03 20:36:00 | 2658.52 | 2659.77 | 2657.92 | 2659.68 | 28.71 | 76345.48 | 2658.82 2014-04-03 20:37:00 | 2660.28 | 2664.75 | 2656.10 | 2661.41 | 49.24 | 131058.19 | 2661.73 2014-04-03 20:38:00 | 2660.65 | 2662.86 | 2658.73 | 2660.04 | 42.93 | 114215.56 | 2660.82 2014-04-03 20:39:00 | 2660.87 | 2661.89 | 2660.02 | 2661.80 | 24.06 | 64018.38 | 2661.11 2014-04-03 20:40:00 | 2661.00 | 2664.66 | 2660.34 | 2662.49 | 45.57 | 121330.81 | 2662.51 2014-04-03 20:41:00 | 2660.96 | 2662.99 | 2658.29 | 2662.36 | 33.68 | 89631.39 | 2661.11 2014-04-03 20:42:00 | 2663.82 | 2663.82 | 2660.16 | 2661.38 | 56.37 | 150040.65 | 2661.62 2014-04-03 20:43:00 | 2660.91 | 2664.63 | 2660.88 | 2664.63 | 2.70 | 7186.09 | 2662.50 2014-04-03 20:44:00 | 2662.93 | 2663.69 | 2660.16 | 2660.17 | 28.45 | 75728.88 | 2661.73 2014-04-03 20:45:00 | 2660.54 | 2661.33 | 2656.36 | 2660.78 | 71.20 | 189373.12 | 2659.85 2014-04-03 20:46:00 | 2660.10 | 2661.98 | 2660.10 | 2660.69 | 54.28 | 144430.15 | 2661.08 2014-04-03 20:47:00 | 2660.84 | 2661.70 | 2656.45 | 2659.42 | 45.85 | 121974.26 | 2660.23 2014-04-03 20:48:00 | 2659.99 | 2661.98 | 2646.13 | 2651.74 | 87.64 | 232745.84 | 2655.82 2014-04-03 20:49:00 | 2652.09 | 2657.06 | 2647.40 | 2653.06 | 69.66 | 184723.12 | 2651.90 2014-04-03 20:50:00 | 2652.56 | 2653.85 | 2651.00 | 2651.77 | 59.08 | 156688.88 | 2652.01 2014-04-03 20:51:00 | 2651.49 | 2652.86 | 2651.20 | 2652.55 | 37.50 | 99438.47 | 2651.76 2014-04-03 20:52:00 | 2652.30 | 2652.35 | 2650.60 | 2651.06 | 70.73 | 187537.68 | 2651.50 2014-04-03 20:53:00 | 2651.05 | 2652.19 | 2648.75 | 2648.75 | 48.22 | 127830.81 | 2651.10 2014-04-03 20:54:00 | 2650.53 | 2651.30 | 2647.89 | 2647.89 | 100.15 | 265368.13 | 2649.65 2014-04-03 20:55:00 | 2647.85 | 2650.20 | 2645.81 | 2648.25 | 26.66 | 70607.76 | 2648.65 2014-04-03 20:56:00 | 2647.93 | 2654.97 | 2643.19 | 2649.43 | 53.52 | 141805.53 | 2649.53 2014-04-03 20:57:00 | 2646.19 | 2648.11 | 2640.91 | 2645.04 | 56.88 | 150416.35 | 2644.45 2014-04-03 20:58:00 | 2645.08 | 2650.77 | 2640.96 | 2643.65 | 71.10 | 188050.41 | 2644.95 2014-04-03 20:59:00 | 2643.65 | 2648.01 | 2643.37 | 2648.01 | 37.57 | 99393.87 | 2645.28 2014-04-03 21:00:00 | 2649.88 | 2652.22 | 2644.30 | 2644.30 | 37.66 | 99698.57 | 2647.61 2014-04-03 21:01:00 | 2644.27 | 2644.36 | 2641.41 | 2642.84 | 57.08 | 150854.51 | 2643.09 2014-04-03 21:02:00 | 2643.03 | 2643.71 | 2642.28 | 2643.48 | 92.35 | 244064.90 | 2642.91 2014-04-03 21:03:00 | 2643.18 | 2643.59 | 2641.33 | 2641.79 | 68.60 | 181245.78 | 2642.22 2014-04-03 21:04:00 | 2641.73 | 2643.98 | 2641.29 | 2643.98 | 25.83 | 68257.43 | 2642.26 2014-04-03 21:05:00 | 2644.98 | 2650.02 | 2644.62 | 2649.85 | 57.78 | 152929.56 | 2646.89 2014-04-03 21:06:00 | 2650.02 | 2651.19 | 2649.84 | 2650.52 | 77.38 | 205099.19 | 2650.44 2014-04-03 21:07:00 | 2651.13 | 2651.53 | 2649.84 | 2651.31 | 100.98 | 267667.97 | 2650.62 2014-04-03 21:08:00 | 2650.79 | 2651.54 | 2644.48 | 2650.47 | 71.16 | 188564.86 | 2649.95 2014-04-03 21:09:00 | 2649.83 | 2651.54 | 2640.40 | 2647.14 | 97.29 | 257775.41 | 2649.45 2014-04-03 21:10:00 | 2648.55 | 2652.43 | 2646.76 | 2648.54 | 45.78 | 121273.92 | 2649.35 2014-04-03 21:11:00 | 2648.53 | 2650.41 | 2647.40 | 2650.20 | 34.30 | 90848.78 | 2648.73 2014-04-03 21:12:00 | 2650.65 | 2650.99 | 2646.41 | 2649.46 | 48.59 | 128677.49 | 2648.18 2014-04-03 21:13:00 | 2650.77 | 2650.82 | 2646.97 | 2648.00 | 61.17 | 162053.25 | 2649.27 2014-04-03 21:14:00 | 2649.46 | 2649.93 | 2642.27 | 2645.22 | 54.52 | 144304.39 | 2647.06 2014-04-03 21:15:00 | 2646.37 | 2647.07 | 2642.07 | 2647.02 | 61.38 | 162410.35 | 2645.81 2014-04-03 21:16:00 | 2647.14 | 2649.95 | 2646.13 | 2648.93 | 73.65 | 194979.55 | 2647.27 2014-04-03 21:17:00 | 2648.99 | 2649.26 | 2646.13 | 2648.59 | 37.39 | 98986.28 | 2647.54 2014-04-03 21:18:00 | 2648.36 | 2648.40 | 2643.00 | 2647.45 | 25.82 | 68333.75 | 2646.34 2014-04-03 21:19:00 | 2646.30 | 2647.72 | 2646.24 | 2647.72 | 36.16 | 95714.20 | 2646.96 2014-04-03 21:20:00 | 2647.83 | 2647.83 | 2647.75 | 2647.75 | 0.54 | 1429.79 | 2647.76 2014-04-03 21:21:00 | 2646.08 | 2647.75 | 2646.08 | 2647.39 | 25.21 | 66718.92 | 2647.05 2014-04-03 21:22:00 | 2646.91 | 2646.91 | 2646.91 | 2646.91 | 0.05 | 132.35 | 2646.91 2014-04-03 21:23:00 | 2647.00 | 2647.00 | 2647.00 | 2647.00 | 0.99 | 2620.53 | 2647.00 2014-04-03 21:24:00 | 2647.00 | 2647.08 | 2647.00 | 2647.00 | 0.37 | 979.40 | 2647.02 2014-04-03 21:25:00 | 2646.44 | 2646.50 | 2646.42 | 2646.44 | 1.76 | 4657.73 | 2646.44 2014-04-03 21:26:00 | 2646.50 | 2650.00 | 2646.40 | 2648.63 | 8.58 | 22721.98 | 2647.94 2014-04-03 21:27:00 | 2648.82 | 2649.69 | 2646.40 | 2647.01 | 53.22 | 140938.35 | 2648.02 2014-04-03 21:28:00 | 2647.14 | 2650.57 | 2646.27 | 2646.82 | 51.01 | 135028.00 | 2647.14 2014-04-03 21:29:00 | 2646.27 | 2650.00 | 2642.27 | 2648.30 | 56.40 | 149288.74 | 2646.87 2014-04-03 21:30:00 | 2648.51 | 2648.57 | 2646.88 | 2647.03 | 33.87 | 89678.06 | 2648.10 2014-04-03 21:31:00 | 2647.03 | 2648.82 | 2642.33 | 2645.56 | 53.51 | 141592.61 | 2646.00 2014-04-03 21:32:00 | 2645.61 | 2648.54 | 2645.61 | 2647.93 | 61.16 | 161903.56 | 2647.08 2014-04-03 21:33:00 | 2647.79 | 2649.07 | 2640.00 | 2647.21 | 36.25 | 95920.75 | 2646.09 2014-04-03 21:34:00 | 2643.03 | 2649.28 | 2641.81 | 2648.33 | 54.32 | 143764.97 | 2646.78 2014-04-03 21:35:00 | 2648.26 | 2649.44 | 2647.83 | 2649.44 | 35.37 | 93672.80 | 2648.74 2014-04-03 21:36:00 | 2649.46 | 2649.49 | 2649.34 | 2649.34 | 0.56 | 1473.10 | 2649.46 2014-04-03 21:37:00 | 2648.33 | 2651.10 | 2647.78 | 2647.78 | 13.69 | 36247.54 | 2648.51 2014-04-03 21:38:00 | 2648.73 | 2650.83 | 2644.85 | 2648.31 | 52.03 | 137802.66 | 2648.78 2014-04-03 21:39:00 | 2647.94 | 2649.85 | 2645.30 | 2649.09 | 43.82 | 116031.87 | 2647.68 2014-04-03 21:40:00 | 2646.85 | 2650.75 | 2645.70 | 2649.93 | 42.20 | 111759.68 | 2648.58 2014-04-03 21:41:00 | 2649.36 | 2650.82 | 2645.91 | 2649.44 | 34.28 | 90806.85 | 2649.21 2014-04-03 21:42:00 | 2650.14 | 2650.87 | 2649.65 | 2649.75 | 77.47 | 205330.48 | 2650.28 2014-04-03 21:43:00 | 2650.90 | 2651.05 | 2648.84 | 2649.38 | 39.36 | 104300.16 | 2650.10 2014-04-03 21:44:00 | 2649.02 | 2649.02 | 2649.02 | 2649.02 | 1.00 | 2649.02 | 2649.02 2014-04-03 21:45:00 | 2649.80 | 2649.93 | 2649.73 | 2649.89 | 10.18 | 26975.25 | 2649.83 2014-04-03 21:46:00 | 2650.13 | 2651.74 | 2650.00 | 2651.71 | 2.21 | 5853.67 | 2651.12 2014-04-03 21:47:00 | 2651.59 | 2652.41 | 2646.15 | 2651.30 | 55.83 | 147985.75 | 2650.89 2014-04-03 21:48:00 | 2650.49 | 2651.55 | 2645.00 | 2649.35 | 30.32 | 80302.23 | 2648.75 2014-04-03 21:49:00 | 2651.10 | 2656.44 | 2647.89 | 2656.44 | 65.05 | 172508.59 | 2651.98 2014-04-03 21:50:00 | 2656.56 | 2659.82 | 2650.48 | 2653.46 | 72.32 | 192094.33 | 2656.21 2014-04-03 21:51:00 | 2653.86 | 2660.05 | 2653.21 | 2656.99 | 62.76 | 166738.49 | 2656.72 2014-04-03 21:52:00 | 2657.42 | 2662.70 | 2652.42 | 2659.35 | 42.21 | 112187.00 | 2657.77 2014-04-03 21:53:00 | 2659.01 | 2664.26 | 2659.01 | 2660.81 | 41.97 | 111690.76 | 2661.46 2014-04-03 21:54:00 | 2660.67 | 2664.24 | 2649.57 | 2653.62 | 66.53 | 176913.79 | 2659.20 2014-04-03 21:55:00 | 2650.89 | 2659.69 | 2650.89 | 2656.25 | 71.62 | 190194.93 | 2655.69 2014-04-03 21:56:00 | 2657.10 | 2658.73 | 2654.82 | 2656.41 | 55.10 | 146388.11 | 2656.58 2014-04-03 21:57:00 | 2657.06 | 2659.08 | 2648.70 | 2653.75 | 54.66 | 145057.49 | 2653.62 2014-04-03 21:58:00 | 2653.75 | 2655.00 | 2646.91 | 2648.74 | 47.79 | 126656.43 | 2650.38 2014-04-03 21:59:00 | 2648.75 | 2655.00 | 2647.29 | 2650.19 | 78.27 | 207446.99 | 2650.54 2014-04-03 22:00:00 | 2650.03 | 2651.64 | 2645.33 | 2647.00 | 52.98 | 140342.47 | 2649.02 2014-04-03 22:01:00 | 2647.00 | 2655.00 | 2647.00 | 2650.76 | 49.40 | 130984.44 | 2651.51 2014-04-03 22:02:00 | 2650.93 | 2654.51 | 2647.01 | 2649.98 | 55.62 | 147466.66 | 2651.37 2014-04-03 22:03:00 | 2650.00 | 2655.00 | 2649.95 | 2654.86 | 85.54 | 226981.94 | 2653.55 2014-04-03 22:04:00 | 2653.88 | 2655.00 | 2648.37 | 2649.65 | 65.50 | 173646.93 | 2651.14 2014-04-03 22:05:00 | 2651.18 | 2652.75 | 2648.43 | 2652.26 | 68.28 | 181041.90 | 2651.50 2014-04-03 22:06:00 | 2650.97 | 2653.40 | 2643.79 | 2650.30 | 31.47 | 83349.47 | 2648.87 2014-04-03 22:07:00 | 2645.19 | 2654.69 | 2644.77 | 2650.73 | 83.37 | 220987.75 | 2650.65 2014-04-03 22:08:00 | 2653.76 | 2655.00 | 2652.46 | 2653.55 | 40.07 | 106338.43 | 2653.75 2014-04-03 22:09:00 | 2653.54 | 2654.48 | 2651.67 | 2653.60 | 58.36 | 154869.51 | 2653.78 2014-04-03 22:10:00 | 2653.40 | 2654.73 | 2652.83 | 2654.69 | 37.59 | 99751.02 | 2653.87 2014-04-03 22:11:00 | 2654.93 | 2655.00 | 2653.21 | 2653.80 | 30.18 | 80097.14 | 2654.07 2014-04-03 22:12:00 | 2653.70 | 2653.70 | 2650.83 | 2651.40 | 17.18 | 45553.84 | 2651.72 2014-04-03 22:13:00 | 2651.34 | 2652.69 | 2651.34 | 2652.60 | 35.40 | 93887.69 | 2652.04 2014-04-03 22:14:00 | 2651.48 | 2652.60 | 2651.33 | 2651.57 | 6.74 | 17874.49 | 2652.00 2014-04-03 22:15:00 | 2652.62 | 2653.93 | 2651.96 | 2651.99 | 29.86 | 79208.10 | 2652.92 2014-04-03 22:16:00 | 2654.99 | 2654.99 | 2648.41 | 2652.99 | 99.19 | 262962.94 | 2651.13 2014-04-03 22:17:00 | 2652.76 | 2653.69 | 2652.43 | 2653.23 | 26.31 | 69792.63 | 2653.21 2014-04-03 22:18:00 | 2653.03 | 2656.45 | 2652.64 | 2656.04 | 41.33 | 109711.72 | 2654.40 2014-04-03 22:19:00 | 2656.31 | 2656.37 | 2652.45 | 2653.79 | 55.35 | 146896.89 | 2653.77 2014-04-03 22:20:00 | 2654.97 | 2655.28 | 2653.52 | 2655.00 | 62.65 | 166284.89 | 2654.40 2014-04-03 22:21:00 | 2654.86 | 2655.28 | 2653.13 | 2654.51 | 51.42 | 136501.26 | 2654.43 2014-04-03 22:22:00 | 2653.84 | 2653.84 | 2653.16 | 2653.27 | 7.25 | 19248.20 | 2653.46 2014-04-03 22:23:00 | 2653.35 | 2656.45 | 2652.87 | 2656.45 | 10.99 | 29185.42 | 2656.12 2014-04-03 22:24:00 | 2656.45 | 2656.52 | 2655.46 | 2656.39 | 24.08 | 63976.07 | 2656.37 2014-04-03 22:25:00 | 2656.52 | 2664.21 | 2656.39 | 2661.47 | 71.98 | 191464.59 | 2659.86 2014-04-03 22:26:00 | 2661.62 | 2664.34 | 2659.96 | 2664.01 | 56.82 | 151284.93 | 2662.76 2014-04-03 22:27:00 | 2664.04 | 2665.98 | 2662.28 | 2664.71 | 80.61 | 214785.72 | 2664.37 2014-04-03 22:28:00 | 2664.77 | 2670.42 | 2664.77 | 2670.04 | 19.65 | 52437.51 | 2668.44 2014-04-03 22:29:00 | 2670.30 | 2680.00 | 2668.46 | 2678.17 | 87.90 | 235224.35 | 2676.20 2014-04-03 22:30:00 | 2679.39 | 2683.15 | 2676.37 | 2680.00 | 80.40 | 215503.69 | 2680.26 2014-04-03 22:31:00 | 2680.00 | 2680.70 | 2677.00 | 2678.69 | 41.99 | 112480.43 | 2678.93 2014-04-03 22:32:00 | 2678.44 | 2681.38 | 2677.00 | 2678.97 | 57.48 | 153979.56 | 2678.84 2014-04-03 22:33:00 | 2679.16 | 2681.35 | 2677.65 | 2678.00 | 73.40 | 196607.08 | 2678.53 2014-04-03 22:34:00 | 2678.00 | 2678.00 | 2670.48 | 2674.23 | 34.95 | 93498.97 | 2675.30 2014-04-03 22:35:00 | 2675.91 | 2677.00 | 2670.43 | 2671.20 | 71.51 | 191181.92 | 2673.39 2014-04-03 22:36:00 | 2671.65 | 2676.75 | 2671.45 | 2674.87 | 37.34 | 99865.69 | 2674.21 2014-04-03 22:37:00 | 2674.94 | 2681.81 | 2674.53 | 2675.33 | 86.52 | 231693.37 | 2678.01 2014-04-03 22:38:00 | 2674.55 | 2683.53 | 2674.55 | 2681.57 | 86.37 | 231607.12 | 2681.66 2014-04-03 22:39:00 | 2681.57 | 2681.57 | 2680.38 | 2681.36 | 4.98 | 13359.94 | 2681.10 2014-04-03 22:40:00 | 2682.71 | 2687.89 | 2682.71 | 2685.67 | 60.35 | 162050.02 | 2685.30 2014-04-03 22:41:00 | 2685.76 | 2688.00 | 2684.13 | 2687.07 | 66.36 | 178315.37 | 2687.01 2014-04-03 22:42:00 | 2687.21 | 2689.02 | 2686.31 | 2688.77 | 103.78 | 278902.62 | 2687.36 2014-04-03 22:43:00 | 2689.26 | 2689.26 | 2686.81 | 2688.15 | 30.53 | 82064.49 | 2688.26 2014-04-03 22:44:00 | 2688.02 | 2690.00 | 2686.33 | 2690.00 | 18.73 | 50350.69 | 2688.67 2014-04-03 22:45:00 | 2689.20 | 2691.19 | 2688.00 | 2690.94 | 41.12 | 110585.10 | 2689.33 2014-04-03 22:46:00 | 2690.92 | 2692.39 | 2689.09 | 2692.04 | 34.10 | 91728.32 | 2690.37 2014-04-03 22:47:00 | 2692.04 | 2692.04 | 2688.81 | 2691.17 | 33.35 | 89736.45 | 2690.59 2014-04-03 22:48:00 | 2690.31 | 2691.35 | 2690.00 | 2690.00 | 40.26 | 108327.19 | 2690.62 2014-04-03 22:49:00 | 2690.88 | 2691.98 | 2688.00 | 2690.10 | 63.81 | 171606.14 | 2689.33 2014-04-03 22:50:00 | 2690.08 | 2691.01 | 2688.01 | 2689.22 | 66.70 | 179388.76 | 2689.57 2014-04-03 22:51:00 | 2689.19 | 2689.19 | 2683.89 | 2683.89 | 76.75 | 206233.06 | 2687.25 2014-04-03 22:52:00 | 2683.25 | 2683.25 | 2676.95 | 2677.21 | 73.99 | 198276.63 | 2679.70 2014-04-03 22:53:00 | 2678.38 | 2686.06 | 2677.00 | 2679.46 | 89.35 | 239627.49 | 2681.81 2014-04-03 22:54:00 | 2679.77 | 2688.63 | 2679.73 | 2685.82 | 70.73 | 189835.87 | 2683.84 2014-04-03 22:55:00 | 2686.69 | 2688.52 | 2680.00 | 2686.15 | 76.84 | 206236.48 | 2684.08 2014-04-03 22:56:00 | 2688.26 | 2692.01 | 2685.99 | 2692.01 | 47.47 | 127669.23 | 2689.70 2014-04-03 22:57:00 | 2692.32 | 2694.77 | 2692.32 | 2694.42 | 37.12 | 99991.38 | 2693.44 2014-04-03 22:58:00 | 2694.54 | 2694.59 | 2691.77 | 2691.77 | 28.90 | 77848.64 | 2693.44 2014-04-03 22:59:00 | 2691.57 | 2694.06 | 2690.01 | 2693.03 | 32.79 | 88268.25 | 2691.93 2014-04-03 23:00:00 | 2693.24 | 2696.00 | 2691.93 | 2696.00 | 88.74 | 239061.37 | 2694.07 2014-04-03 23:01:00 | 2696.35 | 2700.00 | 2695.00 | 2700.00 | 65.43 | 176603.15 | 2698.95 2014-04-03 23:02:00 | 2700.00 | 2700.00 | 2697.55 | 2698.79 | 38.31 | 103412.94 | 2699.44 2014-04-03 23:03:00 | 2699.66 | 2699.98 | 2695.00 | 2697.04 | 114.05 | 307612.27 | 2697.29 2014-04-03 23:04:00 | 2698.42 | 2701.00 | 2697.41 | 2701.00 | 73.25 | 197708.29 | 2699.20 2014-04-03 23:05:00 | 2701.00 | 2709.99 | 2701.00 | 2702.70 | 71.91 | 194450.36 | 2704.19 2014-04-03 23:06:00 | 2701.49 | 2702.63 | 2689.02 | 2690.01 | 86.63 | 233733.79 | 2697.98 2014-04-03 23:07:00 | 2698.57 | 2699.57 | 2692.02 | 2696.04 | 107.19 | 289003.83 | 2696.18 2014-04-03 23:08:00 | 2696.00 | 2696.18 | 2690.37 | 2690.56 | 159.72 | 430469.60 | 2695.22 2014-04-03 23:09:00 | 2690.91 | 2699.13 | 2689.00 | 2694.52 | 94.41 | 254326.06 | 2693.90 2014-04-03 23:10:00 | 2694.67 | 2698.70 | 2691.20 | 2695.51 | 58.69 | 158144.40 | 2694.76 2014-04-03 23:11:00 | 2695.49 | 2698.08 | 2692.03 | 2694.96 | 54.20 | 146090.18 | 2695.24 2014-04-03 23:12:00 | 2695.80 | 2695.80 | 2692.38 | 2693.45 | 53.43 | 143908.70 | 2693.51 2014-04-03 23:13:00 | 2693.50 | 2695.93 | 2692.40 | 2694.13 | 71.93 | 193813.79 | 2694.33 2014-04-03 23:14:00 | 2694.15 | 2694.47 | 2691.17 | 2691.17 | 25.54 | 68775.09 | 2692.94 2014-04-03 23:15:00 | 2691.25 | 2693.60 | 2690.00 | 2692.35 | 28.12 | 75688.82 | 2691.73 2014-04-03 23:16:00 | 2693.53 | 2698.00 | 2690.35 | 2691.19 | 89.16 | 240182.94 | 2693.99 2014-04-03 23:17:00 | 2691.25 | 2691.31 | 2685.00 | 2686.17 | 42.25 | 113591.36 | 2688.36 2014-04-03 23:18:00 | 2687.79 | 2687.79 | 2680.53 | 2682.13 | 95.06 | 255217.93 | 2684.95 2014-04-03 23:19:00 | 2682.12 | 2684.00 | 2681.88 | 2683.34 | 29.89 | 80179.68 | 2682.31 2014-04-03 23:20:00 | 2683.34 | 2686.42 | 2674.53 | 2683.15 | 113.15 | 303470.46 | 2682.07 2014-04-03 23:21:00 | 2684.03 | 2688.63 | 2683.00 | 2686.61 | 94.85 | 254806.60 | 2686.36 2014-04-03 23:22:00 | 2687.32 | 2688.23 | 2686.53 | 2688.23 | 16.54 | 44450.22 | 2687.76 2014-04-03 23:23:00 | 2688.23 | 2688.23 | 2685.51 | 2686.73 | 56.03 | 150528.73 | 2686.72 2014-04-03 23:24:00 | 2686.74 | 2687.45 | 2685.73 | 2685.90 | 66.29 | 178111.95 | 2686.70 2014-04-03 23:25:00 | 2685.92 | 2687.18 | 2685.02 | 2685.80 | 33.05 | 88791.83 | 2686.59 2014-04-03 23:26:00 | 2685.38 | 2688.16 | 2682.12 | 2683.54 | 120.70 | 323985.10 | 2684.20 2014-04-03 23:27:00 | 2684.48 | 2688.12 | 2680.10 | 2680.10 | 46.28 | 124220.89 | 2684.12 2014-04-03 23:28:00 | 2680.10 | 2683.03 | 2680.00 | 2681.59 | 77.85 | 208745.06 | 2681.34 2014-04-03 23:29:00 | 2681.63 | 2681.72 | 2674.53 | 2674.60 | 103.32 | 276595.98 | 2676.98 2014-04-03 23:30:00 | 2674.58 | 2678.47 | 2674.00 | 2675.26 | 108.02 | 289107.64 | 2676.55 2014-04-03 23:31:00 | 2676.56 | 2677.99 | 2674.00 | 2675.55 | 124.43 | 332956.15 | 2675.87 2014-04-03 23:32:00 | 2675.19 | 2682.00 | 2675.05 | 2679.10 | 72.10 | 193137.76 | 2678.90 2014-04-03 23:33:00 | 2680.49 | 2681.53 | 2675.14 | 2675.20 | 60.91 | 163132.37 | 2678.30 2014-04-03 23:34:00 | 2675.20 | 2675.20 | 2673.85 | 2674.88 | 12.31 | 32925.12 | 2674.23 2014-04-03 23:35:00 | 2677.30 | 2678.84 | 2675.00 | 2676.80 | 60.72 | 162482.45 | 2676.02 2014-04-03 23:36:00 | 2676.73 | 2678.21 | 2675.00 | 2675.42 | 43.58 | 116647.98 | 2676.82 2014-04-03 23:37:00 | 2676.62 | 2678.75 | 2675.00 | 2675.97 | 59.28 | 158661.92 | 2676.53 2014-04-03 23:38:00 | 2675.13 | 2676.73 | 2674.00 | 2674.00 | 45.97 | 122984.73 | 2675.33 2014-04-03 23:39:00 | 2673.18 | 2675.07 | 2670.58 | 2671.79 | 40.88 | 109255.40 | 2672.33 2014-04-03 23:40:00 | 2671.23 | 2674.62 | 2667.00 | 2671.08 | 99.90 | 266789.27 | 2670.59 2014-04-03 23:41:00 | 2671.07 | 2680.00 | 2667.93 | 2670.92 | 107.56 | 287321.86 | 2671.22 2014-04-03 23:42:00 | 2671.19 | 2671.69 | 2670.26 | 2671.60 | 11.83 | 31602.93 | 2671.20 2014-04-03 23:43:00 | 2671.31 | 2673.95 | 2671.19 | 2672.76 | 22.13 | 59148.88 | 2672.91 2014-04-03 23:44:00 | 2673.05 | 2676.73 | 2673.05 | 2676.41 | 134.79 | 360576.74 | 2675.12 2014-04-03 23:45:00 | 2676.63 | 2676.63 | 2672.40 | 2674.21 | 118.66 | 317449.76 | 2675.31 2014-04-03 23:46:00 | 2676.22 | 2676.47 | 2674.06 | 2676.00 | 65.02 | 173960.12 | 2675.61 2014-04-03 23:47:00 | 2675.55 | 2682.00 | 2675.55 | 2679.90 | 97.52 | 261196.26 | 2678.39 2014-04-03 23:48:00 | 2679.57 | 2679.59 | 2677.89 | 2679.07 | 6.69 | 17914.40 | 2678.99 2014-04-03 23:49:00 | 2678.40 | 2680.23 | 2677.00 | 2679.96 | 44.57 | 119384.15 | 2678.76 2014-04-03 23:50:00 | 2679.50 | 2682.00 | 2677.65 | 2679.38 | 49.36 | 132279.37 | 2679.67 2014-04-03 23:51:00 | 2678.84 | 2682.00 | 2678.84 | 2680.28 | 49.06 | 131521.44 | 2680.94 2014-04-03 23:52:00 | 2681.06 | 2681.94 | 2678.74 | 2679.53 | 55.81 | 149590.98 | 2680.27 2014-04-03 23:53:00 | 2679.58 | 2679.70 | 2672.35 | 2674.13 | 85.32 | 228341.62 | 2676.42 2014-04-03 23:54:00 | 2674.64 | 2679.47 | 2669.94 | 2676.34 | 112.49 | 300721.75 | 2673.30 2014-04-03 23:55:00 | 2674.05 | 2676.68 | 2669.66 | 2670.12 | 86.70 | 231753.44 | 2673.11 2014-04-03 23:56:00 | 2670.43 | 2675.94 | 2670.43 | 2673.42 | 90.05 | 240673.76 | 2672.73 2014-04-03 23:57:00 | 2673.72 | 2675.12 | 2672.91 | 2673.89 | 53.82 | 143912.65 | 2673.81 2014-04-03 23:58:00 | 2673.77 | 2675.50 | 2673.71 | 2674.75 | 4.87 | 13018.04 | 2674.76 2014-04-03 23:59:00 | 2674.75 | 2675.50 | 2670.13 | 2673.00 | 84.75 | 226537.89 | 2673.14 2014-04-04 00:00:00 | 2672.38 | 2673.00 | 2669.77 | 2670.62 | 187.59 | 501129.17 | 2671.42 2014-04-04 00:01:00 | 2671.02 | 2672.24 | 2669.65 | 2670.66 | 77.87 | 207994.65 | 2671.08 2014-04-04 00:02:00 | 2670.44 | 2670.91 | 2667.36 | 2668.97 | 110.44 | 294723.26 | 2668.68 2014-04-04 00:03:00 | 2667.83 | 2667.88 | 2659.98 | 2663.16 | 147.82 | 393703.50 | 2663.33 2014-04-04 00:04:00 | 2662.40 | 2667.00 | 2657.50 | 2658.65 | 96.10 | 255746.29 | 2661.39 2014-04-04 00:05:00 | 2658.86 | 2661.86 | 2656.25 | 2657.00 | 51.79 | 137665.48 | 2658.10 2014-04-04 00:06:00 | 2655.14 | 2656.86 | 2650.10 | 2650.41 | 186.44 | 494770.90 | 2653.81 2014-04-04 00:07:00 | 2650.36 | 2651.73 | 2645.00 | 2645.00 | 116.39 | 308342.33 | 2649.22 2014-04-04 00:08:00 | 2645.14 | 2647.93 | 2637.07 | 2639.91 | 250.91 | 663244.10 | 2643.37 2014-04-04 00:09:00 | 2639.91 | 2640.00 | 2637.00 | 2639.96 | 224.34 | 592058.93 | 2639.16 2014-04-04 00:10:00 | 2639.96 | 2644.22 | 2637.50 | 2642.19 | 256.60 | 677316.74 | 2639.55 2014-04-04 00:11:00 | 2642.13 | 2646.24 | 2642.13 | 2646.11 | 89.85 | 237538.81 | 2643.67 2014-04-04 00:12:00 | 2646.11 | 2649.51 | 2646.00 | 2648.81 | 25.84 | 68393.64 | 2647.12 2014-04-04 00:13:00 | 2649.25 | 2658.00 | 2649.00 | 2649.23 | 52.46 | 139097.34 | 2651.70 2014-04-04 00:14:00 | 2649.72 | 2653.46 | 2648.72 | 2652.05 | 168.57 | 446941.88 | 2651.36 2014-04-04 00:15:00 | 2652.54 | 2652.54 | 2646.00 | 2650.16 | 22.58 | 59846.73 | 2650.08 2014-04-04 00:16:00 | 2650.10 | 2650.10 | 2646.88 | 2648.88 | 186.53 | 493994.34 | 2648.31 2014-04-04 00:17:00 | 2647.76 | 2648.00 | 2644.83 | 2644.92 | 71.52 | 189276.19 | 2646.33 2014-04-04 00:18:00 | 2644.73 | 2644.83 | 2644.00 | 2644.00 | 1.40 | 3701.65 | 2644.04 2014-04-04 00:19:00 | 2644.00 | 2644.74 | 2640.00 | 2642.11 | 46.34 | 122425.80 | 2641.79 2014-04-04 00:20:00 | 2640.66 | 2641.99 | 2637.52 | 2639.18 | 39.98 | 105561.64 | 2640.30 2014-04-04 00:21:00 | 2639.00 | 2639.27 | 2636.20 | 2636.20 | 81.15 | 214062.62 | 2637.86 2014-04-04 00:22:00 | 2636.32 | 2636.32 | 2630.00 | 2632.79 | 205.13 | 540140.26 | 2633.16 2014-04-04 00:23:00 | 2632.66 | 2635.00 | 2626.26 | 2629.66 | 166.85 | 438868.36 | 2630.33 2014-04-04 00:24:00 | 2629.46 | 2632.69 | 2620.21 | 2622.41 | 139.92 | 367478.55 | 2626.37 2014-04-04 00:25:00 | 2623.93 | 2625.00 | 2620.00 | 2624.61 | 177.58 | 465696.19 | 2622.47 2014-04-04 00:26:00 | 2623.68 | 2627.53 | 2620.32 | 2627.53 | 171.90 | 451025.13 | 2623.73 2014-04-04 00:27:00 | 2627.87 | 2627.87 | 2621.00 | 2622.80 | 230.21 | 603891.96 | 2623.28 2014-04-04 00:28:00 | 2624.00 | 2633.58 | 2622.34 | 2624.00 | 182.76 | 479779.61 | 2625.16 2014-04-04 00:29:00 | 2623.88 | 2627.03 | 2623.88 | 2626.11 | 103.36 | 271371.59 | 2625.45 2014-04-04 00:30:00 | 2625.92 | 2632.00 | 2623.69 | 2629.71 | 100.30 | 263762.73 | 2629.66 2014-04-04 00:31:00 | 2629.53 | 2636.83 | 2628.75 | 2636.43 | 100.02 | 263164.94 | 2631.18 2014-04-04 00:32:00 | 2635.35 | 2640.36 | 2634.41 | 2640.36 | 117.11 | 308685.59 | 2635.88 2014-04-04 00:33:00 | 2641.98 | 2642.77 | 2638.88 | 2639.97 | 91.94 | 242812.08 | 2640.98 2014-04-04 00:34:00 | 2639.22 | 2644.80 | 2638.29 | 2643.46 | 141.19 | 373040.90 | 2642.10 2014-04-04 00:35:00 | 2643.97 | 2646.00 | 2642.45 | 2644.85 | 80.60 | 213142.27 | 2644.45 2014-04-04 00:36:00 | 2645.00 | 2645.00 | 2632.21 | 2639.74 | 108.28 | 285736.11 | 2638.84 2014-04-04 00:37:00 | 2638.41 | 2639.02 | 2632.21 | 2637.03 | 118.39 | 312008.72 | 2635.41 2014-04-04 00:38:00 | 2637.34 | 2640.89 | 2635.55 | 2639.68 | 113.79 | 300254.78 | 2638.79 2014-04-04 00:39:00 | 2639.01 | 2642.43 | 2639.00 | 2641.83 | 120.69 | 318713.11 | 2640.74 2014-04-04 00:40:00 | 2642.43 | 2644.97 | 2641.06 | 2643.82 | 73.74 | 194878.39 | 2642.88 2014-04-04 00:41:00 | 2643.84 | 2644.99 | 2640.32 | 2642.05 | 32.65 | 86276.59 | 2642.23 2014-04-04 00:42:00 | 2642.65 | 2648.00 | 2642.65 | 2647.98 | 95.68 | 253136.92 | 2645.80 2014-04-04 00:43:00 | 2642.25 | 2648.00 | 2641.98 | 2644.82 | 131.12 | 346779.36 | 2644.67 2014-04-04 00:44:00 | 2644.81 | 2644.82 | 2639.10 | 2642.88 | 123.16 | 325424.74 | 2642.40 2014-04-04 00:45:00 | 2641.55 | 2643.00 | 2640.24 | 2641.98 | 111.69 | 295078.15 | 2642.01 2014-04-04 00:46:00 | 2641.00 | 2642.87 | 2638.60 | 2642.08 | 181.96 | 480563.17 | 2641.10 2014-04-04 00:47:00 | 2640.00 | 2642.75 | 2638.73 | 2640.39 | 117.91 | 311283.73 | 2640.08 2014-04-04 00:48:00 | 2642.14 | 2642.78 | 2640.59 | 2641.39 | 92.49 | 244304.40 | 2641.50 2014-04-04 00:49:00 | 2641.21 | 2641.43 | 2638.55 | 2640.00 | 113.96 | 300825.08 | 2639.77 2014-04-04 00:50:00 | 2639.76 | 2642.73 | 2638.00 | 2639.90 | 48.10 | 126977.88 | 2640.15 2014-04-04 00:51:00 | 2638.57 | 2641.50 | 2635.01 | 2637.81 | 115.61 | 305143.15 | 2639.42 2014-04-04 00:52:00 | 2638.20 | 2641.48 | 2634.92 | 2640.00 | 117.87 | 311006.70 | 2638.47 2014-04-04 00:53:00 | 2638.66 | 2640.00 | 2635.00 | 2635.49 | 81.68 | 215496.80 | 2638.47 2014-04-04 00:54:00 | 2638.93 | 2642.00 | 2635.17 | 2642.00 | 103.41 | 272854.54 | 2638.54 2014-04-04 00:55:00 | 2640.94 | 2643.00 | 2639.94 | 2643.00 | 203.66 | 537858.44 | 2640.95 2014-04-04 00:56:00 | 2643.59 | 2644.90 | 2642.56 | 2644.87 | 10.11 | 26719.50 | 2643.40 2014-04-04 00:57:00 | 2644.85 | 2644.85 | 2637.58 | 2640.72 | 143.65 | 379432.42 | 2641.35 2014-04-04 00:58:00 | 2641.16 | 2643.18 | 2635.00 | 2639.79 | 108.71 | 286931.13 | 2639.54 2014-04-04 00:59:00 | 2640.05 | 2640.05 | 2635.98 | 2639.14 | 137.29 | 362209.55 | 2638.20 2014-04-04 01:00:00 | 2638.36 | 2639.18 | 2637.73 | 2638.30 | 54.83 | 144649.66 | 2638.34 2014-04-04 01:01:00 | 2638.30 | 2639.18 | 2635.66 | 2638.18 | 186.23 | 491171.51 | 2637.47 2014-04-04 01:02:00 | 2637.64 | 2638.07 | 2635.12 | 2637.04 | 146.55 | 386360.92 | 2636.45 2014-04-04 01:03:00 | 2637.12 | 2639.66 | 2634.00 | 2634.00 | 92.90 | 244946.90 | 2636.79 2014-04-04 01:04:00 | 2635.00 | 2639.37 | 2634.70 | 2638.47 | 101.05 | 266559.25 | 2637.92 2014-04-04 01:05:00 | 2637.67 | 2642.00 | 2636.55 | 2641.35 | 159.14 | 420104.85 | 2639.83 2014-04-04 01:06:00 | 2641.48 | 2648.00 | 2640.90 | 2648.00 | 138.92 | 367402.61 | 2644.65 2014-04-04 01:07:00 | 2647.95 | 2655.00 | 2647.95 | 2653.28 | 129.24 | 342652.96 | 2651.25 2014-04-04 01:08:00 | 2653.54 | 2658.41 | 2653.39 | 2657.88 | 195.01 | 518008.31 | 2656.32 2014-04-04 01:09:00 | 2658.94 | 2663.97 | 2658.20 | 2662.35 | 121.47 | 323103.74 | 2659.97 2014-04-04 01:10:00 | 2663.97 | 2669.99 | 2656.31 | 2669.99 | 194.83 | 518159.58 | 2659.49 2014-04-04 01:11:00 | 2673.00 | 2675.00 | 2650.00 | 2658.08 | 101.76 | 270792.60 | 2661.22 2014-04-04 01:12:00 | 2657.00 | 2658.05 | 2651.27 | 2654.39 | 102.49 | 272069.45 | 2654.72 2014-04-04 01:13:00 | 2654.83 | 2664.76 | 2652.15 | 2653.84 | 277.73 | 737872.67 | 2656.83 2014-04-04 01:14:00 | 2653.68 | 2661.77 | 2652.52 | 2660.22 | 179.55 | 477108.79 | 2657.25 2014-04-04 01:15:00 | 2660.61 | 2661.01 | 2655.37 | 2658.00 | 70.15 | 186384.59 | 2657.13 2014-04-04 01:16:00 | 2658.05 | 2659.96 | 2655.76 | 2659.94 | 132.31 | 351702.37 | 2658.21 2014-04-04 01:17:00 | 2660.42 | 2664.81 | 2659.98 | 2664.48 | 183.22 | 487819.50 | 2662.44 2014-04-04 01:18:00 | 2664.81 | 2668.03 | 2663.00 | 2666.00 | 232.50 | 619628.03 | 2665.11 2014-04-04 01:19:00 | 2665.02 | 2666.00 | 2661.84 | 2661.86 | 62.25 | 165743.23 | 2662.58 2014-04-04 01:20:00 | 2661.00 | 2662.83 | 2660.12 | 2660.73 | 72.20 | 192187.58 | 2661.88 2014-04-04 01:21:00 | 2660.94 | 2663.80 | 2660.52 | 2661.43 | 212.72 | 566351.04 | 2662.41 2014-04-04 01:22:00 | 2663.43 | 2663.72 | 2660.37 | 2663.70 | 80.09 | 213209.62 | 2662.19 2014-04-04 01:23:00 | 2663.60 | 2665.53 | 2663.00 | 2663.55 | 84.45 | 224985.20 | 2664.19 2014-04-04 01:24:00 | 2663.12 | 2669.00 | 2663.12 | 2668.18 | 179.89 | 479512.64 | 2665.62 2014-04-04 01:25:00 | 2668.35 | 2671.00 | 2667.25 | 2670.09 | 196.02 | 523221.71 | 2669.25 2014-04-04 01:26:00 | 2671.10 | 2674.64 | 2668.00 | 2670.00 | 96.33 | 257395.16 | 2671.96 2014-04-04 01:27:00 | 2670.00 | 2676.99 | 2670.00 | 2672.09 | 276.59 | 739308.86 | 2672.96 2014-04-04 01:28:00 | 2673.55 | 2674.00 | 2670.86 | 2671.00 | 262.63 | 701874.67 | 2672.54 2014-04-04 01:29:00 | 2670.88 | 2673.14 | 2668.00 | 2671.09 | 138.32 | 369541.26 | 2671.68 2014-04-04 01:30:00 | 2671.10 | 2674.82 | 2670.50 | 2673.19 | 93.26 | 249295.56 | 2673.12 2014-04-04 01:31:00 | 2673.01 | 2677.78 | 2673.01 | 2674.97 | 219.64 | 587444.63 | 2674.63 2014-04-04 01:32:00 | 2674.92 | 2675.46 | 2670.04 | 2670.54 | 44.53 | 118981.14 | 2672.23 2014-04-04 01:33:00 | 2673.27 | 2674.12 | 2668.00 | 2668.24 | 229.12 | 611756.63 | 2670.05 2014-04-04 01:34:00 | 2668.79 | 2672.54 | 2668.08 | 2668.46 | 103.15 | 275386.51 | 2669.85 2014-04-04 01:35:00 | 2668.43 | 2673.20 | 2668.00 | 2668.00 | 135.33 | 361251.88 | 2669.36 2014-04-04 01:36:00 | 2667.82 | 2668.52 | 2664.24 | 2667.94 | 232.24 | 619224.86 | 2666.30 2014-04-04 01:37:00 | 2668.99 | 2669.00 | 2664.61 | 2664.93 | 171.35 | 457177.19 | 2668.07 2014-04-04 01:38:00 | 2667.01 | 2669.00 | 2665.03 | 2667.57 | 239.09 | 637661.13 | 2667.01 2014-04-04 01:39:00 | 2667.57 | 2669.99 | 2666.34 | 2668.01 | 113.34 | 302410.36 | 2668.10 2014-04-04 01:40:00 | 2667.26 | 2670.00 | 2666.75 | 2670.00 | 28.68 | 76565.94 | 2669.57 2014-04-04 01:41:00 | 2670.00 | 2673.44 | 2667.37 | 2670.50 | 198.67 | 530798.04 | 2671.72 2014-04-04 01:42:00 | 2670.86 | 2672.98 | 2666.25 | 2669.25 | 77.39 | 206575.09 | 2669.17 2014-04-04 01:43:00 | 2668.83 | 2671.11 | 2666.32 | 2670.01 | 145.16 | 387433.88 | 2668.99 2014-04-04 01:44:00 | 2670.01 | 2672.90 | 2666.93 | 2669.56 | 127.34 | 340065.22 | 2670.61 2014-04-04 01:45:00 | 2669.85 | 2671.24 | 2669.03 | 2670.80 | 86.37 | 230609.64 | 2670.05 2014-04-04 01:46:00 | 2671.22 | 2673.00 | 2669.13 | 2669.71 | 145.82 | 389581.69 | 2671.57 2014-04-04 01:47:00 | 2669.33 | 2672.27 | 2669.33 | 2671.00 | 74.08 | 197863.53 | 2671.05 2014-04-04 01:48:00 | 2670.99 | 2672.00 | 2670.00 | 2671.80 | 102.22 | 273015.68 | 2670.86 2014-04-04 01:49:00 | 2671.82 | 2672.93 | 2670.00 | 2670.59 | 98.57 | 263323.25 | 2671.33 2014-04-04 01:50:00 | 2670.61 | 2672.00 | 2669.22 | 2672.00 | 93.55 | 249844.90 | 2670.71 2014-04-04 01:51:00 | 2669.85 | 2672.00 | 2669.85 | 2671.46 | 107.87 | 288098.15 | 2670.82 2014-04-04 01:52:00 | 2670.45 | 2672.37 | 2669.55 | 2672.37 | 159.50 | 426010.33 | 2670.89 2014-04-04 01:53:00 | 2670.33 | 2670.33 | 2665.50 | 2667.26 | 219.42 | 585376.01 | 2667.80 2014-04-04 01:54:00 | 2666.61 | 2667.51 | 2654.00 | 2662.59 | 116.60 | 310603.48 | 2663.84 2014-04-04 01:55:00 | 2662.59 | 2664.74 | 2656.28 | 2660.81 | 162.00 | 430999.63 | 2660.48 2014-04-04 01:56:00 | 2661.69 | 2664.27 | 2660.02 | 2661.57 | 149.16 | 396973.09 | 2661.41 2014-04-04 01:57:00 | 2661.59 | 2661.59 | 2660.01 | 2660.01 | 35.60 | 94701.90 | 2660.54 2014-04-04 01:58:00 | 2660.01 | 2660.68 | 2656.50 | 2656.50 | 55.18 | 146713.31 | 2658.76 2014-04-04 01:59:00 | 2659.11 | 2660.00 | 2655.00 | 2657.60 | 130.16 | 345844.40 | 2657.09 2014-04-04 02:00:00 | 2657.22 | 2660.00 | 2654.00 | 2655.13 | 168.71 | 448125.00 | 2656.15 2014-04-04 02:01:00 | 2655.26 | 2656.92 | 2650.11 | 2650.11 | 365.24 | 969350.52 | 2654.01 2014-04-04 02:02:00 | 2650.11 | 2651.74 | 2643.19 | 2646.81 | 265.58 | 702999.97 | 2647.06 2014-04-04 02:03:00 | 2644.52 | 2649.00 | 2644.52 | 2646.97 | 302.48 | 800487.31 | 2646.40 2014-04-04 02:04:00 | 2648.41 | 2649.00 | 2646.97 | 2647.48 | 283.48 | 750705.69 | 2648.18 2014-04-04 02:05:00 | 2647.60 | 2647.63 | 2640.02 | 2647.62 | 201.59 | 533420.76 | 2646.09 2014-04-04 02:06:00 | 2646.00 | 2649.68 | 2643.06 | 2647.95 | 232.25 | 614752.82 | 2647.00 2014-04-04 02:07:00 | 2647.77 | 2649.98 | 2640.96 | 2642.34 | 196.60 | 520034.07 | 2645.16 2014-04-04 02:08:00 | 2644.72 | 2645.27 | 2642.20 | 2644.07 | 322.67 | 853157.28 | 2644.03 2014-04-04 02:09:00 | 2643.97 | 2647.79 | 2641.52 | 2644.30 | 318.06 | 840999.88 | 2644.12 2014-04-04 02:10:00 | 2642.13 | 2650.00 | 2641.21 | 2644.88 | 186.00 | 491942.42 | 2644.92 2014-04-04 02:11:00 | 2644.44 | 2650.00 | 2643.19 | 2644.52 | 151.75 | 401590.26 | 2646.41 2014-04-04 02:12:00 | 2644.46 | 2650.00 | 2644.46 | 2645.20 | 294.61 | 779583.28 | 2646.18 2014-04-04 02:13:00 | 2646.02 | 2649.59 | 2645.18 | 2647.01 | 141.16 | 373796.99 | 2648.11 2014-04-04 02:14:00 | 2647.10 | 2649.50 | 2646.44 | 2648.33 | 253.06 | 670104.60 | 2647.99 2014-04-04 02:15:00 | 2648.90 | 2650.00 | 2648.05 | 2649.00 | 323.72 | 857514.98 | 2648.92 2014-04-04 02:16:00 | 2648.28 | 2650.47 | 2648.28 | 2650.44 | 110.60 | 292989.46 | 2649.14 2014-04-04 02:17:00 | 2650.44 | 2656.08 | 2650.00 | 2650.53 | 216.39 | 573766.98 | 2651.59 2014-04-04 02:18:00 | 2651.95 | 2651.98 | 2644.60 | 2646.41 | 188.22 | 498610.39 | 2649.04 2014-04-04 02:19:00 | 2645.79 | 2650.25 | 2644.65 | 2646.85 | 117.18 | 310299.28 | 2647.97 2014-04-04 02:20:00 | 2646.00 | 2649.98 | 2646.00 | 2648.06 | 167.96 | 444844.59 | 2648.47 2014-04-04 02:21:00 | 2649.33 | 2653.24 | 2646.76 | 2650.00 | 168.12 | 445472.31 | 2649.78 2014-04-04 02:22:00 | 2649.83 | 2654.44 | 2649.83 | 2652.97 | 174.02 | 461549.25 | 2652.26 2014-04-04 02:23:00 | 2651.81 | 2654.68 | 2650.09 | 2653.02 | 206.99 | 549194.74 | 2653.20 2014-04-04 02:24:00 | 2653.28 | 2654.95 | 2651.81 | 2654.95 | 78.88 | 209298.39 | 2653.41 2014-04-04 02:25:00 | 2655.00 | 2656.49 | 2653.72 | 2655.05 | 58.93 | 156483.44 | 2655.37 2014-04-04 02:26:00 | 2654.87 | 2655.97 | 2649.47 | 2652.37 | 170.04 | 451043.79 | 2652.59 2014-04-04 02:27:00 | 2652.51 | 2653.30 | 2651.80 | 2652.89 | 126.87 | 336563.84 | 2652.76 2014-04-04 02:28:00 | 2652.89 | 2652.89 | 2650.45 | 2652.25 | 186.17 | 493612.35 | 2651.38 2014-04-04 02:29:00 | 2652.25 | 2652.88 | 2649.29 | 2649.29 | 251.59 | 667063.93 | 2651.45 2014-04-04 02:30:00 | 2649.31 | 2653.00 | 2648.00 | 2651.52 | 218.91 | 580383.86 | 2651.22 2014-04-04 02:31:00 | 2651.56 | 2652.00 | 2648.20 | 2650.03 | 223.12 | 591424.69 | 2650.74 2014-04-04 02:32:00 | 2650.13 | 2653.00 | 2648.00 | 2648.69 | 258.81 | 686211.05 | 2651.45 2014-04-04 02:33:00 | 2650.52 | 2650.91 | 2648.00 | 2649.06 | 218.20 | 578037.77 | 2649.11 2014-04-04 02:34:00 | 2649.51 | 2649.60 | 2648.00 | 2648.08 | 361.60 | 957809.92 | 2648.80 2014-04-04 02:35:00 | 2648.58 | 2648.98 | 2646.18 | 2646.44 | 169.32 | 448305.06 | 2647.65 2014-04-04 02:36:00 | 2647.02 | 2647.91 | 2644.00 | 2646.98 | 215.33 | 569949.36 | 2646.84 2014-04-04 02:37:00 | 2646.62 | 2647.00 | 2644.52 | 2644.88 | 167.33 | 442656.41 | 2645.43 2014-04-04 02:38:00 | 2645.26 | 2649.20 | 2644.60 | 2647.86 | 137.32 | 363349.96 | 2646.07 2014-04-04 02:39:00 | 2646.75 | 2649.15 | 2640.00 | 2644.12 | 156.54 | 413782.19 | 2643.33 2014-04-04 02:40:00 | 2644.44 | 2645.16 | 2642.65 | 2642.74 | 87.98 | 232608.67 | 2643.76 2014-04-04 02:41:00 | 2642.94 | 2643.87 | 2640.00 | 2640.06 | 233.22 | 616212.66 | 2642.15 2014-04-04 02:42:00 | 2640.16 | 2642.89 | 2637.02 | 2637.48 | 157.70 | 416414.13 | 2640.56 2014-04-04 02:43:00 | 2638.95 | 2642.00 | 2637.49 | 2640.26 | 99.01 | 261337.68 | 2639.61 2014-04-04 02:44:00 | 2640.02 | 2642.00 | 2640.00 | 2640.26 | 75.18 | 198538.43 | 2640.84 2014-04-04 02:45:00 | 2640.26 | 2641.74 | 2639.56 | 2640.04 | 136.30 | 359966.98 | 2640.97 2014-04-04 02:46:00 | 2640.04 | 2642.00 | 2639.56 | 2639.92 | 52.62 | 138955.12 | 2640.58 2014-04-04 02:47:00 | 2640.18 | 2641.68 | 2639.56 | 2640.20 | 165.48 | 437001.72 | 2640.81 2014-04-04 02:48:00 | 2640.00 | 2640.20 | 2639.56 | 2639.57 | 19.68 | 51966.81 | 2640.05 2014-04-04 02:49:00 | 2639.56 | 2640.20 | 2638.12 | 2640.20 | 63.16 | 166737.61 | 2639.88 2014-04-04 02:50:00 | 2639.19 | 2640.20 | 2638.00 | 2638.00 | 55.09 | 145341.51 | 2638.50 2014-04-04 02:51:00 | 2638.90 | 2640.00 | 2638.02 | 2640.00 | 7.21 | 19012.25 | 2638.76 2014-04-04 02:52:00 | 2639.98 | 2640.20 | 2638.09 | 2638.09 | 158.80 | 419206.27 | 2639.89 2014-04-04 02:53:00 | 2638.02 | 2639.99 | 2638.00 | 2639.99 | 198.89 | 524846.90 | 2638.92 2014-04-04 02:54:00 | 2639.85 | 2642.72 | 2638.00 | 2641.34 | 89.62 | 236543.31 | 2639.52 2014-04-04 02:55:00 | 2641.04 | 2643.02 | 2641.04 | 2643.00 | 108.92 | 287786.71 | 2642.23 2014-04-04 02:56:00 | 2643.51 | 2643.69 | 2642.76 | 2642.76 | 6.28 | 16605.34 | 2642.90 2014-04-04 02:57:00 | 2642.76 | 2643.45 | 2641.20 | 2642.23 | 176.38 | 466078.01 | 2642.44 2014-04-04 02:58:00 | 2642.77 | 2643.55 | 2640.20 | 2640.83 | 124.61 | 329221.31 | 2642.06 2014-04-04 02:59:00 | 2640.96 | 2642.02 | 2640.00 | 2641.52 | 274.44 | 724749.16 | 2640.87 2014-04-04 03:00:00 | 2642.02 | 2642.02 | 2640.31 | 2641.09 | 169.16 | 446800.02 | 2641.29 2014-04-04 03:01:00 | 2641.62 | 2659.50 | 2641.62 | 2645.40 | 297.65 | 787641.70 | 2646.17 2014-04-04 03:02:00 | 2646.48 | 2648.51 | 2645.08 | 2647.72 | 262.77 | 695602.61 | 2647.21 2014-04-04 03:03:00 | 2648.43 | 2653.06 | 2647.00 | 2649.37 | 184.98 | 490180.98 | 2649.91 2014-04-04 03:04:00 | 2649.58 | 2653.69 | 2647.98 | 2651.37 | 233.05 | 617915.36 | 2651.47 2014-04-04 03:05:00 | 2650.07 | 2652.37 | 2647.06 | 2649.99 | 151.45 | 401357.51 | 2650.05 2014-04-04 03:06:00 | 2649.97 | 2651.80 | 2647.06 | 2649.02 | 98.88 | 261916.85 | 2648.78 2014-04-04 03:07:00 | 2648.88 | 2651.31 | 2648.33 | 2649.92 | 88.93 | 235571.39 | 2649.07 2014-04-04 03:08:00 | 2649.44 | 2649.44 | 2647.57 | 2648.41 | 168.54 | 446346.65 | 2648.33 2014-04-04 03:09:00 | 2649.12 | 2650.48 | 2647.72 | 2648.73 | 211.80 | 560949.77 | 2648.55 2014-04-04 03:10:00 | 2648.85 | 2651.74 | 2648.54 | 2651.27 | 210.87 | 558753.70 | 2649.70 2014-04-04 03:11:00 | 2651.27 | 2651.76 | 2645.00 | 2649.88 | 211.84 | 561303.87 | 2649.63 2014-04-04 03:12:00 | 2651.53 | 2652.00 | 2650.00 | 2652.00 | 158.32 | 419701.29 | 2650.93 2014-04-04 03:13:00 | 2651.56 | 2652.00 | 2648.04 | 2650.12 | 182.04 | 482467.28 | 2650.38 2014-04-04 03:14:00 | 2650.33 | 2650.77 | 2648.00 | 2649.49 | 191.28 | 506800.72 | 2649.58 2014-04-04 03:15:00 | 2648.81 | 2650.00 | 2648.00 | 2648.00 | 96.15 | 254666.01 | 2648.69 2014-04-04 03:16:00 | 2648.00 | 2648.00 | 2645.00 | 2645.77 | 300.70 | 795838.42 | 2646.64 2014-04-04 03:17:00 | 2645.54 | 2646.52 | 2640.02 | 2641.12 | 357.25 | 944753.68 | 2644.55 2014-04-04 03:18:00 | 2643.76 | 2644.33 | 2640.35 | 2642.67 | 238.03 | 628945.75 | 2642.31 2014-04-04 03:19:00 | 2642.67 | 2643.65 | 2640.50 | 2642.89 | 145.37 | 384107.22 | 2642.35 2014-04-04 03:20:00 | 2642.20 | 2649.11 | 2641.03 | 2641.43 | 250.36 | 661700.59 | 2643.01 2014-04-04 03:21:00 | 2642.97 | 2647.23 | 2642.10 | 2643.54 | 101.60 | 268623.05 | 2644.03 2014-04-04 03:22:00 | 2643.47 | 2644.72 | 2643.00 | 2643.00 | 281.79 | 745035.44 | 2643.99 2014-04-04 03:23:00 | 2643.62 | 2645.98 | 2643.00 | 2645.20 | 125.62 | 332196.85 | 2644.44 2014-04-04 03:24:00 | 2645.75 | 2650.70 | 2645.20 | 2646.47 | 123.30 | 326491.23 | 2647.88 2014-04-04 03:25:00 | 2646.02 | 2648.96 | 2646.02 | 2648.82 | 49.11 | 130026.25 | 2647.76 2014-04-04 03:26:00 | 2648.24 | 2648.24 | 2645.00 | 2645.90 | 150.32 | 397867.50 | 2646.84 2014-04-04 03:27:00 | 2646.75 | 2649.31 | 2645.02 | 2646.54 | 323.66 | 856568.74 | 2646.52 2014-04-04 03:28:00 | 2646.54 | 2647.90 | 2645.75 | 2646.69 | 197.87 | 523710.91 | 2646.81 2014-04-04 03:29:00 | 2646.98 | 2649.18 | 2646.00 | 2648.48 | 95.65 | 253290.32 | 2648.10 2014-04-04 03:30:00 | 2647.81 | 2649.00 | 2646.05 | 2648.82 | 172.97 | 458016.11 | 2647.97 2014-04-04 03:31:00 | 2648.96 | 2649.99 | 2648.05 | 2649.31 | 33.02 | 87466.54 | 2649.30 2014-04-04 03:32:00 | 2649.31 | 2649.99 | 2646.51 | 2648.81 | 173.64 | 459902.28 | 2648.54 2014-04-04 03:33:00 | 2648.85 | 2649.09 | 2646.02 | 2646.24 | 108.54 | 287321.43 | 2647.12 2014-04-04 03:34:00 | 2646.24 | 2647.72 | 2646.22 | 2647.67 | 226.06 | 598404.59 | 2647.16 2014-04-04 03:35:00 | 2647.47 | 2649.67 | 2646.02 | 2646.88 | 20.83 | 55144.83 | 2647.76 2014-04-04 03:36:00 | 2648.38 | 2649.27 | 2644.68 | 2648.05 | 240.69 | 637213.96 | 2647.45 2014-04-04 03:37:00 | 2646.51 | 2647.54 | 2642.86 | 2645.33 | 171.96 | 454781.25 | 2644.63 2014-04-04 03:38:00 | 2644.37 | 2645.34 | 2642.91 | 2643.70 | 86.21 | 227942.61 | 2644.13 2014-04-04 03:39:00 | 2643.56 | 2645.62 | 2643.00 | 2645.10 | 301.09 | 796314.33 | 2644.79 2014-04-04 03:40:00 | 2644.86 | 2644.88 | 2640.03 | 2644.78 | 172.14 | 454992.07 | 2643.20 2014-04-04 03:41:00 | 2645.54 | 2645.77 | 2641.86 | 2644.12 | 97.72 | 258337.52 | 2643.76 2014-04-04 03:42:00 | 2643.06 | 2644.26 | 2641.00 | 2642.11 | 195.43 | 516385.22 | 2642.34 2014-04-04 03:43:00 | 2641.86 | 2642.37 | 2640.13 | 2641.74 | 156.62 | 413670.48 | 2641.30 2014-04-04 03:44:00 | 2641.74 | 2644.98 | 2640.27 | 2641.51 | 148.47 | 392226.38 | 2641.77 2014-04-04 03:45:00 | 2640.51 | 2642.00 | 2640.03 | 2641.77 | 115.94 | 306147.08 | 2640.68 2014-04-04 03:46:00 | 2641.80 | 2641.80 | 2640.03 | 2640.46 | 153.77 | 406104.50 | 2640.95 2014-04-04 03:47:00 | 2641.10 | 2641.59 | 2640.05 | 2641.00 | 155.28 | 410069.41 | 2640.87 2014-04-04 03:48:00 | 2641.02 | 2644.88 | 2641.00 | 2643.88 | 111.79 | 295511.47 | 2643.45 2014-04-04 03:49:00 | 2643.55 | 2643.70 | 2640.05 | 2642.77 | 117.96 | 311711.42 | 2642.43 2014-04-04 03:50:00 | 2642.31 | 2642.31 | 2640.32 | 2640.76 | 125.10 | 330392.65 | 2641.05 2014-04-04 03:51:00 | 2640.15 | 2641.00 | 2640.00 | 2640.00 | 40.17 | 106039.67 | 2640.10 2014-04-04 03:52:00 | 2640.03 | 2640.03 | 2639.00 | 2639.46 | 71.17 | 187876.96 | 2639.87 2014-04-04 03:53:00 | 2639.49 | 2640.03 | 2638.00 | 2639.32 | 149.59 | 394884.20 | 2639.72 2014-04-04 03:54:00 | 2639.04 | 2639.82 | 2632.64 | 2637.19 | 163.51 | 430981.77 | 2635.78 2014-04-04 03:55:00 | 2634.29 | 2637.50 | 2631.00 | 2633.00 | 175.78 | 462996.34 | 2634.03 2014-04-04 03:56:00 | 2631.92 | 2632.98 | 2626.03 | 2626.03 | 160.73 | 422780.24 | 2630.31 2014-04-04 03:57:00 | 2627.75 | 2630.00 | 2622.00 | 2628.02 | 314.81 | 826646.15 | 2625.86 2014-04-04 03:58:00 | 2626.03 | 2630.04 | 2625.27 | 2628.19 | 201.26 | 528947.62 | 2628.21 2014-04-04 03:59:00 | 2629.00 | 2630.08 | 2627.32 | 2629.45 | 103.89 | 273149.27 | 2629.17 2014-04-04 04:00:00 | 2628.15 | 2630.00 | 2625.70 | 2629.55 | 189.50 | 498172.22 | 2628.89 2014-04-04 04:01:00 | 2629.05 | 2630.00 | 2627.10 | 2628.77 | 175.98 | 462544.95 | 2628.39 2014-04-04 04:02:00 | 2629.08 | 2629.82 | 2628.52 | 2629.06 | 45.15 | 118712.84 | 2629.12 2014-04-04 04:03:00 | 2629.14 | 2640.00 | 2628.00 | 2631.90 | 88.47 | 232746.57 | 2630.95 2014-04-04 04:04:00 | 2632.07 | 2640.75 | 2632.07 | 2638.78 | 148.12 | 390416.65 | 2635.87 2014-04-04 04:05:00 | 2639.03 | 2640.85 | 2630.74 | 2638.41 | 128.24 | 338413.94 | 2638.93 2014-04-04 04:06:00 | 2638.70 | 2638.77 | 2629.84 | 2633.87 | 167.46 | 441165.25 | 2634.50 2014-04-04 04:07:00 | 2634.09 | 2636.55 | 2633.02 | 2635.59 | 146.74 | 386554.21 | 2634.28 2014-04-04 04:08:00 | 2635.28 | 2636.22 | 2633.00 | 2633.18 | 114.97 | 302890.19 | 2634.56 2014-04-04 04:09:00 | 2633.14 | 2634.38 | 2632.07 | 2633.81 | 118.46 | 311951.96 | 2633.42 2014-04-04 04:10:00 | 2633.65 | 2634.38 | 2632.69 | 2633.46 | 33.03 | 86978.28 | 2633.71 2014-04-04 04:11:00 | 2633.42 | 2636.55 | 2630.00 | 2636.00 | 213.53 | 562156.72 | 2632.68 2014-04-04 04:12:00 | 2633.00 | 2633.44 | 2624.94 | 2624.94 | 111.33 | 292872.44 | 2630.74 2014-04-04 04:13:00 | 2624.41 | 2628.74 | 2620.00 | 2621.95 | 177.24 | 464741.77 | 2622.09 2014-04-04 04:14:00 | 2620.44 | 2626.82 | 2620.44 | 2621.64 | 172.80 | 453456.32 | 2624.20 2014-04-04 04:15:00 | 2622.62 | 2624.99 | 2621.03 | 2621.49 | 153.42 | 402368.17 | 2622.73 2014-04-04 04:16:00 | 2621.00 | 2624.96 | 2621.00 | 2621.00 | 210.60 | 552253.28 | 2622.25 2014-04-04 04:17:00 | 2621.14 | 2621.14 | 2615.00 | 2615.56 | 165.87 | 434378.30 | 2618.74 2014-04-04 04:18:00 | 2615.34 | 2616.48 | 2610.00 | 2610.03 | 181.08 | 473202.44 | 2613.30 2014-04-04 04:19:00 | 2610.00 | 2615.79 | 2610.00 | 2612.18 | 116.37 | 304015.21 | 2612.49 2014-04-04 04:20:00 | 2611.73 | 2613.54 | 2610.50 | 2610.50 | 76.92 | 200923.14 | 2611.97 2014-04-04 04:21:00 | 2610.63 | 2610.63 | 2608.95 | 2610.33 | 200.96 | 524456.36 | 2609.79 2014-04-04 04:22:00 | 2610.13 | 2614.00 | 2609.16 | 2614.00 | 88.20 | 230324.49 | 2611.51 2014-04-04 04:23:00 | 2611.92 | 2616.86 | 2611.91 | 2616.00 | 128.01 | 334691.02 | 2614.65 2014-04-04 04:24:00 | 2615.60 | 2615.98 | 2613.50 | 2614.98 | 25.93 | 67814.16 | 2615.18 2014-04-04 04:25:00 | 2614.98 | 2616.90 | 2614.08 | 2616.90 | 31.57 | 82562.30 | 2615.38 2014-04-04 04:26:00 | 2617.35 | 2623.53 | 2615.43 | 2623.53 | 130.37 | 341648.16 | 2620.62 2014-04-04 04:27:00 | 2616.00 | 2623.53 | 2614.38 | 2614.62 | 118.57 | 310318.85 | 2617.29 2014-04-04 04:28:00 | 2615.15 | 2620.00 | 2611.20 | 2611.20 | 97.72 | 255420.00 | 2613.69 2014-04-04 04:29:00 | 2611.90 | 2616.24 | 2610.00 | 2611.19 | 227.04 | 593081.26 | 2612.26 2014-04-04 04:30:00 | 2611.34 | 2614.00 | 2610.00 | 2613.00 | 97.75 | 255239.74 | 2611.28 2014-04-04 04:31:00 | 2613.12 | 2614.00 | 2610.00 | 2611.22 | 74.61 | 194905.63 | 2612.22 2014-04-04 04:32:00 | 2611.81 | 2614.80 | 2610.00 | 2614.80 | 71.63 | 187121.86 | 2612.41 2014-04-04 04:33:00 | 2614.77 | 2617.43 | 2614.25 | 2616.56 | 135.99 | 355766.10 | 2616.10 2014-04-04 04:34:00 | 2616.61 | 2620.00 | 2616.03 | 2617.37 | 78.18 | 204703.84 | 2618.47 2014-04-04 04:35:00 | 2619.41 | 2619.48 | 2614.95 | 2616.41 | 171.85 | 449898.98 | 2617.93 2014-04-04 04:36:00 | 2617.92 | 2620.00 | 2615.06 | 2620.00 | 134.63 | 352408.93 | 2617.57 2014-04-04 04:37:00 | 2620.00 | 2620.00 | 2616.00 | 2617.08 | 71.56 | 187330.09 | 2617.88 2014-04-04 04:38:00 | 2617.08 | 2618.00 | 2612.06 | 2613.17 | 129.05 | 337524.58 | 2615.42 2014-04-04 04:39:00 | 2613.90 | 2618.00 | 2613.00 | 2617.99 | 107.66 | 281632.91 | 2615.97 2014-04-04 04:40:00 | 2618.00 | 2618.00 | 2614.04 | 2615.84 | 169.30 | 442889.11 | 2616.06 2014-04-04 04:41:00 | 2615.22 | 2616.83 | 2614.08 | 2615.45 | 135.92 | 355493.29 | 2615.56 2014-04-04 04:42:00 | 2616.16 | 2617.50 | 2615.10 | 2616.09 | 81.43 | 213008.58 | 2615.98 2014-04-04 04:43:00 | 2616.02 | 2617.95 | 2615.14 | 2617.48 | 71.65 | 187462.57 | 2616.47 2014-04-04 04:44:00 | 2616.26 | 2617.34 | 2614.30 | 2617.14 | 59.76 | 156336.42 | 2616.11 2014-04-04 04:45:00 | 2617.33 | 2617.88 | 2615.22 | 2616.00 | 132.28 | 346136.24 | 2616.65 2014-04-04 04:46:00 | 2617.59 | 2618.00 | 2616.00 | 2617.00 | 122.97 | 321815.60 | 2617.07 2014-04-04 04:47:00 | 2617.02 | 2617.88 | 2617.00 | 2617.30 | 7.40 | 19369.88 | 2617.20 2014-04-04 04:48:00 | 2617.85 | 2628.99 | 2617.10 | 2621.31 | 159.93 | 419177.17 | 2620.97 2014-04-04 04:49:00 | 2621.60 | 2624.41 | 2618.00 | 2622.03 | 123.66 | 324113.78 | 2621.01 2014-04-04 04:50:00 | 2622.03 | 2624.90 | 2619.67 | 2623.00 | 144.06 | 377748.98 | 2622.15 2014-04-04 04:51:00 | 2623.11 | 2630.00 | 2622.90 | 2628.25 | 189.93 | 498874.56 | 2626.68 2014-04-04 04:52:00 | 2627.42 | 2631.27 | 2626.51 | 2628.42 | 139.46 | 366591.21 | 2628.57 2014-04-04 04:53:00 | 2631.00 | 2631.96 | 2627.89 | 2631.56 | 99.81 | 262529.49 | 2630.21 2014-04-04 04:54:00 | 2631.54 | 2631.56 | 2628.00 | 2629.03 | 143.84 | 378332.82 | 2630.23 2014-04-04 04:55:00 | 2629.59 | 2629.72 | 2627.29 | 2628.86 | 72.51 | 190587.86 | 2628.62 2014-04-04 04:56:00 | 2628.86 | 2631.34 | 2628.50 | 2631.34 | 82.41 | 216695.45 | 2629.61 2014-04-04 04:57:00 | 2631.40 | 2633.63 | 2628.50 | 2629.49 | 105.66 | 278044.62 | 2631.45 2014-04-04 04:58:00 | 2629.55 | 2629.55 | 2628.00 | 2628.07 | 23.69 | 62266.55 | 2628.83 2014-04-04 04:59:00 | 2627.96 | 2628.00 | 2627.29 | 2627.29 | 27.59 | 72501.51 | 2627.53 2014-04-04 05:00:00 | 2627.29 | 2628.09 | 2625.89 | 2627.06 | 127.78 | 335656.61 | 2626.79 2014-04-04 05:01:00 | 2626.90 | 2627.14 | 2621.81 | 2623.84 | 103.88 | 272790.90 | 2625.99 2014-04-04 05:02:00 | 2625.33 | 2625.38 | 2622.88 | 2623.72 | 167.56 | 439676.41 | 2623.96 2014-04-04 05:03:00 | 2623.87 | 2626.00 | 2621.83 | 2622.49 | 53.14 | 139487.29 | 2624.85 2014-04-04 05:04:00 | 2623.24 | 2625.00 | 2621.37 | 2622.84 | 112.48 | 295129.35 | 2623.77 2014-04-04 05:05:00 | 2621.90 | 2623.22 | 2621.37 | 2622.97 | 131.62 | 345169.01 | 2622.55 2014-04-04 05:06:00 | 2623.01 | 2623.22 | 2621.47 | 2622.12 | 101.95 | 267356.71 | 2622.38 2014-04-04 05:07:00 | 2622.00 | 2622.70 | 2621.00 | 2621.89 | 74.35 | 194942.85 | 2621.86 2014-04-04 05:08:00 | 2622.00 | 2622.98 | 2621.88 | 2622.98 | 8.49 | 22266.44 | 2622.05 2014-04-04 05:09:00 | 2623.96 | 2625.30 | 2623.00 | 2624.96 | 24.61 | 64578.82 | 2624.30 2014-04-04 05:10:00 | 2625.00 | 2628.46 | 2624.98 | 2627.02 | 39.61 | 104048.13 | 2626.88 2014-04-04 05:11:00 | 2626.92 | 2629.00 | 2626.39 | 2627.64 | 114.90 | 301891.55 | 2627.45 2014-04-04 05:12:00 | 2627.89 | 2628.32 | 2623.30 | 2626.67 | 128.07 | 336350.13 | 2626.24 2014-04-04 05:13:00 | 2626.92 | 2626.92 | 2623.20 | 2624.49 | 86.68 | 227494.72 | 2624.66 2014-04-04 05:14:00 | 2624.59 | 2624.62 | 2622.98 | 2622.99 | 9.94 | 26076.67 | 2623.41 2014-04-04 05:15:00 | 2622.91 | 2627.85 | 2620.76 | 2620.76 | 104.25 | 273601.80 | 2624.50 2014-04-04 05:16:00 | 2620.76 | 2620.76 | 2616.90 | 2617.00 | 152.26 | 398708.62 | 2618.60 2014-04-04 05:17:00 | 2616.64 | 2620.96 | 2603.12 | 2605.00 | 128.76 | 336182.81 | 2610.82 2014-04-04 05:18:00 | 2603.15 | 2605.49 | 2600.00 | 2600.00 | 238.13 | 619691.90 | 2602.29 2014-04-04 05:19:00 | 2600.00 | 2604.66 | 2593.67 | 2596.00 | 164.48 | 427393.69 | 2598.52 2014-04-04 05:20:00 | 2596.90 | 2597.49 | 2583.10 | 2595.31 | 237.99 | 617037.51 | 2592.69 2014-04-04 05:21:00 | 2594.97 | 2596.00 | 2590.53 | 2592.82 | 109.11 | 282948.75 | 2593.24 2014-04-04 05:22:00 | 2593.76 | 2597.56 | 2592.18 | 2597.56 | 111.43 | 289197.08 | 2595.23 2014-04-04 05:23:00 | 2597.59 | 2630.00 | 2597.58 | 2604.60 | 266.32 | 693042.13 | 2602.27 2014-04-04 05:24:00 | 2604.62 | 2611.97 | 2604.60 | 2607.96 | 245.53 | 640216.32 | 2607.46 2014-04-04 05:25:00 | 2607.98 | 2610.02 | 2606.00 | 2609.98 | 109.26 | 285066.84 | 2608.97 2014-04-04 05:26:00 | 2610.00 | 2610.00 | 2606.02 | 2608.98 | 163.09 | 425360.15 | 2608.12 2014-04-04 05:27:00 | 2608.98 | 2609.76 | 2606.75 | 2607.81 | 51.54 | 134452.49 | 2608.65 2014-04-04 05:28:00 | 2607.83 | 2607.96 | 2604.65 | 2604.96 | 22.89 | 59647.71 | 2606.18 2014-04-04 05:29:00 | 2604.65 | 2604.65 | 2600.00 | 2600.00 | 160.32 | 417115.16 | 2601.83 2014-04-04 05:30:00 | 2600.02 | 2606.82 | 2600.00 | 2600.95 | 71.54 | 186177.36 | 2602.57 2014-04-04 05:31:00 | 2603.87 | 2607.00 | 2600.59 | 2605.97 | 111.17 | 289384.09 | 2603.19 2014-04-04 05:32:00 | 2606.00 | 2608.00 | 2600.19 | 2600.20 | 148.87 | 387956.03 | 2606.04 2014-04-04 05:33:00 | 2600.20 | 2606.04 | 2600.20 | 2602.49 | 207.78 | 540973.30 | 2603.61 2014-04-04 05:34:00 | 2601.86 | 2605.00 | 2600.00 | 2602.91 | 201.15 | 523344.65 | 2601.71 2014-04-04 05:35:00 | 2603.24 | 2606.00 | 2602.05 | 2602.05 | 141.23 | 367755.85 | 2604.01 2014-04-04 05:36:00 | 2602.05 | 2604.54 | 2602.00 | 2602.51 | 100.10 | 260547.28 | 2602.84 2014-04-04 05:37:00 | 2602.55 | 2604.00 | 2602.55 | 2603.98 | 77.73 | 202354.77 | 2603.34 2014-04-04 05:38:00 | 2603.92 | 2605.00 | 2602.59 | 2603.02 | 76.23 | 198511.21 | 2604.04 2014-04-04 05:39:00 | 2604.73 | 2606.16 | 2602.00 | 2605.00 | 211.72 | 551306.26 | 2603.93 2014-04-04 05:40:00 | 2605.16 | 2606.15 | 2603.65 | 2604.03 | 115.25 | 300176.61 | 2604.66 2014-04-04 05:41:00 | 2604.03 | 2606.31 | 2602.00 | 2603.64 | 240.82 | 627039.56 | 2603.78 2014-04-04 05:42:00 | 2603.50 | 2603.61 | 2601.00 | 2602.23 | 70.05 | 182291.51 | 2602.49 2014-04-04 05:43:00 | 2602.21 | 2606.15 | 2601.00 | 2601.01 | 133.57 | 347575.31 | 2602.20 2014-04-04 05:44:00 | 2601.02 | 2601.98 | 2601.00 | 2601.85 | 52.35 | 136177.20 | 2601.33 2014-04-04 05:45:00 | 2601.01 | 2601.60 | 2600.00 | 2600.00 | 82.60 | 214802.08 | 2600.57 2014-04-04 05:46:00 | 2600.00 | 2600.32 | 2596.91 | 2597.17 | 101.87 | 264780.72 | 2599.25 2014-04-04 05:47:00 | 2597.17 | 2600.85 | 2597.17 | 2598.55 | 96.54 | 250879.11 | 2598.60 2014-04-04 05:48:00 | 2598.55 | 2603.94 | 2598.42 | 2601.57 | 90.88 | 236301.86 | 2600.27 2014-04-04 05:49:00 | 2601.85 | 2604.00 | 2601.12 | 2602.03 | 195.51 | 508843.13 | 2602.62 2014-04-04 05:50:00 | 2602.03 | 2606.00 | 2601.10 | 2606.00 | 111.04 | 289077.11 | 2603.43 2014-04-04 05:51:00 | 2606.15 | 2608.00 | 2605.23 | 2607.17 | 137.21 | 357691.65 | 2606.84 2014-04-04 05:52:00 | 2607.48 | 2611.00 | 2607.26 | 2609.96 | 119.33 | 311368.91 | 2609.27 2014-04-04 05:53:00 | 2609.96 | 2616.50 | 2609.96 | 2616.50 | 52.54 | 137216.43 | 2611.86 2014-04-04 05:54:00 | 2616.56 | 2622.62 | 2616.56 | 2622.52 | 124.85 | 327184.70 | 2620.56 2014-04-04 05:55:00 | 2622.61 | 2626.47 | 2618.16 | 2621.69 | 175.15 | 459407.56 | 2622.98 2014-04-04 05:56:00 | 2621.13 | 2623.71 | 2618.93 | 2622.69 | 96.08 | 251896.13 | 2621.68 2014-04-04 05:57:00 | 2622.00 | 2625.54 | 2622.00 | 2625.00 | 139.26 | 365389.01 | 2623.87 2014-04-04 05:58:00 | 2625.02 | 2639.00 | 2625.02 | 2634.99 | 167.97 | 441990.20 | 2631.36 2014-04-04 05:59:00 | 2632.61 | 2639.00 | 2631.32 | 2635.67 | 204.24 | 538239.36 | 2635.29 2014-04-04 06:00:00 | 2638.66 | 2645.02 | 2638.66 | 2644.83 | 275.04 | 726827.15 | 2642.67 2014-04-04 06:01:00 | 2643.98 | 2644.84 | 2635.00 | 2640.00 | 214.20 | 565360.66 | 2639.47 2014-04-04 06:02:00 | 2640.48 | 2644.90 | 2635.44 | 2642.52 | 351.76 | 928796.47 | 2640.42 2014-04-04 06:03:00 | 2640.82 | 2642.98 | 2638.03 | 2638.74 | 341.39 | 901586.61 | 2640.94 2014-04-04 06:04:00 | 2638.49 | 2639.81 | 2637.02 | 2637.04 | 104.84 | 276641.71 | 2638.60 2014-04-04 06:05:00 | 2637.04 | 2644.00 | 2637.04 | 2643.05 | 92.10 | 243263.97 | 2641.42 2014-04-04 06:06:00 | 2643.07 | 2644.00 | 2636.65 | 2638.13 | 247.40 | 653156.69 | 2640.06 2014-04-04 06:07:00 | 2639.87 | 2639.96 | 2636.10 | 2636.44 | 254.96 | 672712.76 | 2638.54 2014-04-04 06:08:00 | 2637.05 | 2637.90 | 2632.00 | 2633.33 | 179.97 | 474193.32 | 2634.85 2014-04-04 06:09:00 | 2634.20 | 2640.72 | 2632.02 | 2635.04 | 284.39 | 749676.34 | 2636.09 2014-04-04 06:10:00 | 2635.25 | 2640.00 | 2635.13 | 2639.00 | 320.33 | 844802.81 | 2637.31 2014-04-04 06:11:00 | 2639.75 | 2639.98 | 2637.05 | 2639.98 | 205.27 | 541669.77 | 2638.80 2014-04-04 06:12:00 | 2638.47 | 2640.00 | 2637.00 | 2637.60 | 258.41 | 681787.41 | 2638.38 2014-04-04 06:13:00 | 2639.05 | 2642.00 | 2637.06 | 2641.93 | 201.58 | 532155.82 | 2639.96 2014-04-04 06:14:00 | 2641.02 | 2648.99 | 2640.02 | 2647.98 | 164.42 | 434853.64 | 2644.77 2014-04-04 06:15:00 | 2647.98 | 2649.00 | 2641.78 | 2648.87 | 125.54 | 332380.27 | 2647.56 2014-04-04 06:16:00 | 2648.87 | 2656.02 | 2643.10 | 2650.98 | 187.15 | 496236.46 | 2651.59 2014-04-04 06:17:00 | 2650.96 | 2656.87 | 2644.94 | 2646.64 | 240.30 | 637037.88 | 2651.05 2014-04-04 06:18:00 | 2649.96 | 2652.59 | 2645.04 | 2652.56 | 268.42 | 710852.07 | 2648.33 2014-04-04 06:19:00 | 2651.03 | 2652.59 | 2647.69 | 2648.67 | 257.75 | 683029.82 | 2649.93 2014-04-04 06:20:00 | 2648.66 | 2650.00 | 2647.59 | 2649.86 | 355.83 | 942729.62 | 2649.39 2014-04-04 06:21:00 | 2648.97 | 2652.00 | 2648.00 | 2652.00 | 153.42 | 406435.22 | 2649.22 2014-04-04 06:22:00 | 2652.00 | 2654.72 | 2650.68 | 2654.00 | 247.03 | 655396.96 | 2653.14 2014-04-04 06:23:00 | 2652.54 | 2657.98 | 2650.03 | 2656.41 | 232.40 | 616729.22 | 2653.73 2014-04-04 06:24:00 | 2657.74 | 2659.00 | 2657.00 | 2657.74 | 156.86 | 416928.23 | 2658.00 2014-04-04 06:25:00 | 2657.74 | 2659.50 | 2655.26 | 2655.97 | 85.06 | 226071.99 | 2657.86 2014-04-04 06:26:00 | 2658.37 | 2661.35 | 2653.00 | 2659.50 | 256.62 | 682277.57 | 2658.68 2014-04-04 06:27:00 | 2656.42 | 2659.29 | 2656.00 | 2656.96 | 194.55 | 517134.79 | 2658.05 2014-04-04 06:28:00 | 2654.46 | 2656.91 | 2653.00 | 2653.00 | 237.12 | 629523.12 | 2654.83 2014-04-04 06:29:00 | 2653.00 | 2653.00 | 2645.02 | 2650.06 | 53.00 | 140423.93 | 2649.36 2014-04-04 06:30:00 | 2649.68 | 2649.83 | 2643.91 | 2644.03 | 177.72 | 470398.10 | 2646.86 2014-04-04 06:31:00 | 2645.76 | 2647.10 | 2640.00 | 2641.31 | 305.04 | 806587.92 | 2644.19 2014-04-04 06:32:00 | 2640.00 | 2641.83 | 2636.60 | 2639.79 | 231.74 | 611650.28 | 2639.40 2014-04-04 06:33:00 | 2641.86 | 2644.86 | 2638.41 | 2640.89 | 274.80 | 725761.05 | 2641.05 2014-04-04 06:34:00 | 2640.56 | 2642.89 | 2638.41 | 2642.20 | 199.72 | 527465.70 | 2641.09 2014-04-04 06:35:00 | 2641.55 | 2643.00 | 2641.05 | 2642.82 | 60.03 | 158592.61 | 2641.76 2014-04-04 06:36:00 | 2642.14 | 2642.82 | 2641.09 | 2642.00 | 11.16 | 29485.12 | 2642.27 2014-04-04 06:37:00 | 2641.90 | 2648.00 | 2641.36 | 2648.00 | 42.57 | 112501.72 | 2642.50 2014-04-04 06:38:00 | 2646.30 | 2647.94 | 2642.16 | 2642.95 | 224.28 | 593112.41 | 2644.51 2014-04-04 06:39:00 | 2642.92 | 2642.92 | 2635.30 | 2636.34 | 55.71 | 146920.41 | 2637.28 2014-04-04 06:40:00 | 2636.27 | 2645.22 | 2636.26 | 2643.50 | 152.83 | 403457.83 | 2639.96 2014-04-04 06:41:00 | 2640.39 | 2640.39 | 2635.58 | 2636.59 | 126.30 | 333149.83 | 2637.72 2014-04-04 06:42:00 | 2636.11 | 2637.58 | 2635.00 | 2637.55 | 127.26 | 335447.03 | 2636.02 2014-04-04 06:43:00 | 2635.30 | 2641.98 | 2635.00 | 2640.87 | 231.75 | 611323.80 | 2637.88 2014-04-04 06:44:00 | 2640.44 | 2643.45 | 2636.00 | 2637.95 | 235.07 | 620713.37 | 2640.56 2014-04-04 06:45:00 | 2638.03 | 2640.00 | 2636.00 | 2639.19 | 145.67 | 384271.27 | 2637.89 2014-04-04 06:46:00 | 2639.19 | 2642.04 | 2637.44 | 2642.04 | 194.19 | 512655.08 | 2639.94 2014-04-04 06:47:00 | 2642.04 | 2645.00 | 2642.04 | 2645.00 | 190.54 | 503704.50 | 2643.54 2014-04-04 06:48:00 | 2644.98 | 2648.01 | 2643.58 | 2648.01 | 257.16 | 680366.71 | 2645.67 2014-04-04 06:49:00 | 2647.35 | 2658.64 | 2646.53 | 2658.34 | 328.16 | 869752.55 | 2650.38 2014-04-04 06:50:00 | 2654.68 | 2658.33 | 2649.59 | 2651.36 | 258.14 | 685221.31 | 2654.50 2014-04-04 06:51:00 | 2650.97 | 2658.89 | 2650.97 | 2653.16 | 319.21 | 847174.68 | 2653.95 2014-04-04 06:52:00 | 2653.08 | 2654.27 | 2648.35 | 2649.42 | 303.59 | 804952.64 | 2651.44 2014-04-04 06:53:00 | 2648.96 | 2653.00 | 2648.33 | 2652.02 | 354.51 | 939971.44 | 2651.47 2014-04-04 06:54:00 | 2652.72 | 2653.00 | 2648.39 | 2649.59 | 230.15 | 610080.20 | 2650.82 2014-04-04 06:55:00 | 2649.52 | 2650.43 | 2645.93 | 2648.30 | 175.25 | 464003.19 | 2647.68 2014-04-04 06:56:00 | 2648.30 | 2658.00 | 2648.30 | 2658.00 | 256.89 | 681360.72 | 2652.32 2014-04-04 06:57:00 | 2658.02 | 2664.63 | 2658.00 | 2662.16 | 244.13 | 649455.71 | 2660.31 2014-04-04 06:58:00 | 2665.00 | 2669.00 | 2662.16 | 2668.49 | 151.39 | 403735.82 | 2666.88 2014-04-04 06:59:00 | 2667.31 | 2671.91 | 2666.10 | 2670.26 | 186.98 | 499026.00 | 2668.90 2014-04-04 07:00:00 | 2670.26 | 2674.48 | 2669.80 | 2673.91 | 223.62 | 597428.48 | 2671.67 2014-04-04 07:01:00 | 2670.18 | 2678.00 | 2669.80 | 2670.65 | 143.08 | 382562.20 | 2673.71 2014-04-04 07:02:00 | 2672.77 | 2673.41 | 2658.25 | 2665.95 | 230.83 | 615999.66 | 2668.64 2014-04-04 07:03:00 | 2665.86 | 2674.71 | 2665.00 | 2674.71 | 256.97 | 686090.68 | 2669.94 2014-04-04 07:04:00 | 2675.19 | 2675.87 | 2669.26 | 2675.72 | 153.24 | 409702.38 | 2673.65 2014-04-04 07:05:00 | 2675.26 | 2675.99 | 2669.76 | 2673.73 | 224.14 | 599120.22 | 2673.00 2014-04-04 07:06:00 | 2674.98 | 2675.00 | 2670.00 | 2670.00 | 153.37 | 409882.24 | 2672.49 2014-04-04 07:07:00 | 2669.16 | 2673.00 | 2669.00 | 2670.25 | 314.71 | 840374.04 | 2670.29 2014-04-04 07:08:00 | 2670.32 | 2671.38 | 2665.47 | 2668.08 | 137.26 | 366371.25 | 2669.27 2014-04-04 07:09:00 | 2668.28 | 2672.86 | 2668.28 | 2670.42 | 328.02 | 876072.71 | 2670.81 2014-04-04 07:10:00 | 2670.00 | 2670.00 | 2666.00 | 2666.60 | 237.51 | 633858.10 | 2668.81 2014-04-04 07:11:00 | 2666.57 | 2672.24 | 2662.92 | 2670.62 | 207.17 | 552506.30 | 2666.95 2014-04-04 07:12:00 | 2671.34 | 2672.55 | 2670.05 | 2670.23 | 211.47 | 564808.84 | 2670.93 2014-04-04 07:13:00 | 2671.21 | 2674.77 | 2670.05 | 2672.17 | 78.49 | 209701.74 | 2671.63 2014-04-04 07:14:00 | 2671.94 | 2676.93 | 2671.34 | 2676.93 | 141.71 | 378849.15 | 2673.49 2014-04-04 07:15:00 | 2676.96 | 2685.00 | 2676.96 | 2683.79 | 114.03 | 305708.27 | 2681.02 2014-04-04 07:16:00 | 2684.46 | 2685.89 | 2681.54 | 2685.00 | 252.78 | 678436.83 | 2683.87 2014-04-04 07:17:00 | 2685.00 | 2688.00 | 2676.00 | 2679.21 | 108.83 | 291815.58 | 2681.49 2014-04-04 07:18:00 | 2679.35 | 2679.92 | 2675.75 | 2676.41 | 216.93 | 580927.33 | 2677.95 2014-04-04 07:19:00 | 2676.82 | 2679.28 | 2673.44 | 2679.26 | 67.67 | 181097.41 | 2676.30 2014-04-04 07:20:00 | 2678.09 | 2680.04 | 2675.61 | 2679.40 | 253.40 | 678592.14 | 2677.92 2014-04-04 07:21:00 | 2678.95 | 2682.42 | 2672.10 | 2680.93 | 209.86 | 562572.27 | 2680.74 2014-04-04 07:22:00 | 2680.93 | 2682.27 | 2675.74 | 2675.80 | 325.31 | 871567.45 | 2679.16 2014-04-04 07:23:00 | 2677.71 | 2679.68 | 2675.10 | 2678.06 | 274.97 | 736315.08 | 2677.83 2014-04-04 07:24:00 | 2677.71 | 2677.71 | 2672.84 | 2675.49 | 171.72 | 459407.93 | 2675.28 2014-04-04 07:25:00 | 2674.68 | 2679.23 | 2674.03 | 2675.29 | 233.77 | 625676.48 | 2676.45 2014-04-04 07:26:00 | 2675.55 | 2676.38 | 2672.33 | 2673.00 | 127.63 | 341345.92 | 2674.56 2014-04-04 07:27:00 | 2672.00 | 2672.00 | 2669.98 | 2670.00 | 26.67 | 71203.96 | 2670.22 2014-04-04 07:28:00 | 2669.76 | 2670.00 | 2667.88 | 2668.00 | 23.96 | 63946.58 | 2668.44 2014-04-04 07:29:00 | 2668.89 | 2672.33 | 2668.00 | 2672.33 | 128.69 | 343529.48 | 2669.45 2014-04-04 07:30:00 | 2670.80 | 2675.43 | 2670.78 | 2673.58 | 109.22 | 291970.37 | 2673.28 2014-04-04 07:31:00 | 2673.17 | 2678.67 | 2672.91 | 2674.52 | 167.45 | 448140.76 | 2676.31 2014-04-04 07:32:00 | 2674.31 | 2677.96 | 2673.02 | 2677.11 | 226.59 | 606457.81 | 2676.51 2014-04-04 07:33:00 | 2677.43 | 2685.64 | 2675.02 | 2685.02 | 175.49 | 470020.29 | 2678.33 2014-04-04 07:34:00 | 2685.73 | 2695.00 | 2685.00 | 2694.94 | 175.04 | 470572.45 | 2688.39 2014-04-04 07:35:00 | 2694.94 | 2700.00 | 2693.01 | 2700.00 | 323.37 | 872620.80 | 2698.52 2014-04-04 07:36:00 | 2698.04 | 2700.16 | 2696.81 | 2698.06 | 140.12 | 378144.88 | 2698.64 2014-04-04 07:37:00 | 2698.46 | 2700.00 | 2697.14 | 2700.00 | 101.56 | 274143.23 | 2699.35 2014-04-04 07:38:00 | 2699.48 | 2700.15 | 2691.19 | 2693.82 | 149.83 | 404078.40 | 2696.93 2014-04-04 07:39:00 | 2693.61 | 2694.34 | 2686.46 | 2687.48 | 113.57 | 305520.93 | 2690.20 2014-04-04 07:40:00 | 2687.57 | 2689.24 | 2687.29 | 2689.00 | 218.77 | 588181.06 | 2688.55 2014-04-04 07:41:00 | 2687.77 | 2689.00 | 2681.00 | 2688.84 | 62.96 | 169213.22 | 2687.72 2014-04-04 07:42:00 | 2688.99 | 2689.00 | 2685.06 | 2686.71 | 108.92 | 292724.35 | 2687.62 2014-04-04 07:43:00 | 2686.47 | 2688.78 | 2684.44 | 2685.55 | 126.74 | 340509.49 | 2686.78 2014-04-04 07:44:00 | 2685.65 | 2688.75 | 2683.53 | 2688.36 | 90.66 | 243612.52 | 2687.01 2014-04-04 07:45:00 | 2688.00 | 2689.00 | 2685.57 | 2689.00 | 165.76 | 445591.54 | 2688.12 2014-04-04 07:46:00 | 2688.76 | 2696.40 | 2686.00 | 2691.64 | 269.24 | 724104.14 | 2689.47 2014-04-04 07:47:00 | 2691.43 | 2694.97 | 2688.56 | 2688.98 | 247.10 | 665033.03 | 2691.40 2014-04-04 07:48:00 | 2688.33 | 2695.13 | 2688.00 | 2695.06 | 124.91 | 336217.33 | 2691.74 2014-04-04 07:49:00 | 2695.08 | 2699.98 | 2695.08 | 2697.00 | 83.30 | 224667.60 | 2697.09 2014-04-04 07:50:00 | 2697.00 | 2699.99 | 2697.00 | 2699.99 | 66.80 | 180284.87 | 2699.04 2014-04-04 07:51:00 | 2699.64 | 2702.99 | 2693.09 | 2693.09 | 208.40 | 562695.47 | 2700.14 2014-04-04 07:52:00 | 2697.44 | 2700.00 | 2694.00 | 2698.98 | 131.57 | 355018.12 | 2698.24 2014-04-04 07:53:00 | 2699.00 | 2705.29 | 2698.82 | 2705.00 | 229.62 | 620686.41 | 2703.08 2014-04-04 07:54:00 | 2705.79 | 2707.77 | 2699.92 | 2700.36 | 209.42 | 565979.37 | 2702.63 2014-04-04 07:55:00 | 2701.30 | 2701.98 | 2693.13 | 2693.13 | 195.89 | 528845.12 | 2699.68 2014-04-04 07:56:00 | 2694.95 | 2698.71 | 2692.86 | 2696.50 | 119.44 | 321931.22 | 2695.32 2014-04-04 07:57:00 | 2696.56 | 2698.00 | 2695.50 | 2697.13 | 151.54 | 408681.89 | 2696.95 2014-04-04 07:58:00 | 2697.62 | 2698.00 | 2692.62 | 2693.19 | 181.86 | 490297.05 | 2695.98 2014-04-04 07:59:00 | 2693.03 | 2694.12 | 2688.00 | 2693.00 | 165.97 | 446606.77 | 2690.82 2014-04-04 08:00:00 | 2693.39 | 2693.39 | 2688.00 | 2691.30 | 108.37 | 291563.72 | 2690.57 2014-04-04 08:01:00 | 2690.50 | 2691.00 | 2688.00 | 2690.03 | 68.45 | 184130.75 | 2689.93 2014-04-04 08:02:00 | 2690.02 | 2692.00 | 2687.42 | 2687.76 | 57.31 | 154159.18 | 2689.87 2014-04-04 08:03:00 | 2688.00 | 2689.98 | 2686.70 | 2687.00 | 151.07 | 406091.99 | 2688.05 2014-04-04 08:04:00 | 2687.92 | 2689.76 | 2685.00 | 2685.00 | 36.04 | 96886.98 | 2688.02 2014-04-04 08:05:00 | 2685.00 | 2689.00 | 2685.00 | 2687.32 | 115.13 | 309241.87 | 2686.05 2014-04-04 08:06:00 | 2688.81 | 2691.00 | 2687.63 | 2690.07 | 101.25 | 272276.73 | 2689.15 2014-04-04 08:07:00 | 2690.24 | 2696.75 | 2690.00 | 2696.17 | 75.42 | 203043.95 | 2692.35 2014-04-04 08:08:00 | 2696.54 | 2702.00 | 2694.39 | 2700.07 | 149.88 | 404496.46 | 2698.78 2014-04-04 08:09:00 | 2700.49 | 2701.36 | 2697.22 | 2697.63 | 46.84 | 126433.22 | 2699.26 2014-04-04 08:10:00 | 2697.50 | 2701.00 | 2696.84 | 2697.00 | 137.15 | 370120.04 | 2698.57 2014-04-04 08:11:00 | 2696.43 | 2696.59 | 2689.95 | 2690.08 | 142.45 | 383730.60 | 2693.81 2014-04-04 08:12:00 | 2689.88 | 2690.00 | 2685.73 | 2689.09 | 98.09 | 263701.18 | 2688.44 2014-04-04 08:13:00 | 2689.86 | 2690.66 | 2687.10 | 2689.35 | 132.10 | 355191.84 | 2688.79 2014-04-04 08:14:00 | 2689.00 | 2692.44 | 2689.00 | 2690.27 | 155.34 | 417986.66 | 2690.80 2014-04-04 08:15:00 | 2690.44 | 2694.00 | 2690.00 | 2692.45 | 108.64 | 292403.07 | 2691.54 2014-04-04 08:16:00 | 2692.23 | 2692.23 | 2690.00 | 2690.00 | 56.19 | 151199.96 | 2690.87 2014-04-04 08:17:00 | 2689.98 | 2690.00 | 2677.04 | 2688.00 | 140.40 | 376975.84 | 2685.07 2014-04-04 08:18:00 | 2684.05 | 2684.66 | 2680.57 | 2681.97 | 68.85 | 184698.09 | 2682.46 2014-04-04 08:19:00 | 2684.29 | 2684.29 | 2677.97 | 2679.35 | 126.04 | 337855.44 | 2680.56 2014-04-04 08:20:00 | 2679.35 | 2679.82 | 2677.10 | 2678.41 | 141.32 | 378540.75 | 2678.63 2014-04-04 08:21:00 | 2679.00 | 2682.32 | 2677.33 | 2680.51 | 164.22 | 440028.61 | 2679.54 2014-04-04 08:22:00 | 2680.52 | 2683.00 | 2679.97 | 2679.97 | 109.81 | 294432.05 | 2681.38 2014-04-04 08:23:00 | 2679.98 | 2683.19 | 2679.97 | 2681.31 | 46.98 | 125976.10 | 2681.65 2014-04-04 08:24:00 | 2681.30 | 2681.30 | 2679.00 | 2680.69 | 76.23 | 204328.53 | 2680.39 2014-04-04 08:25:00 | 2680.09 | 2681.15 | 2679.02 | 2679.02 | 8.63 | 23136.85 | 2680.36 2014-04-04 08:26:00 | 2679.02 | 2681.14 | 2678.03 | 2679.30 | 34.80 | 93268.70 | 2680.21 2014-04-04 08:27:00 | 2678.98 | 2679.45 | 2675.00 | 2678.77 | 125.25 | 335377.11 | 2677.66 2014-04-04 08:28:00 | 2676.02 | 2681.00 | 2675.83 | 2680.90 | 117.93 | 315901.62 | 2678.79 2014-04-04 08:29:00 | 2680.91 | 2684.00 | 2680.91 | 2682.58 | 54.77 | 146925.11 | 2682.83 2014-04-04 08:30:00 | 2681.50 | 2687.68 | 2681.50 | 2687.65 | 88.95 | 238889.51 | 2685.78 2014-04-04 08:31:00 | 2687.84 | 2690.00 | 2687.55 | 2688.08 | 74.83 | 201165.69 | 2688.34 2014-04-04 08:32:00 | 2687.96 | 2689.00 | 2680.00 | 2686.56 | 197.19 | 529670.85 | 2686.08 2014-04-04 08:33:00 | 2684.92 | 2687.33 | 2680.82 | 2687.33 | 107.11 | 287479.70 | 2683.92 2014-04-04 08:34:00 | 2687.35 | 2688.88 | 2684.94 | 2688.88 | 45.05 | 121039.56 | 2687.02 2014-04-04 08:35:00 | 2688.88 | 2695.00 | 2688.88 | 2691.02 | 50.81 | 136764.89 | 2691.48 2014-04-04 08:36:00 | 2691.00 | 2691.00 | 2687.00 | 2687.81 | 37.91 | 101949.14 | 2689.17 2014-04-04 08:37:00 | 2687.95 | 2688.02 | 2684.87 | 2685.42 | 114.88 | 308593.58 | 2686.13 2014-04-04 08:38:00 | 2685.32 | 2685.42 | 2683.20 | 2683.35 | 75.63 | 203016.95 | 2684.24 2014-04-04 08:39:00 | 2683.35 | 2683.87 | 2681.00 | 2681.78 | 104.18 | 279516.04 | 2682.93 2014-04-04 08:40:00 | 2681.00 | 2681.00 | 2679.40 | 2679.40 | 19.38 | 51949.00 | 2680.27 2014-04-04 08:41:00 | 2679.40 | 2681.90 | 2678.86 | 2679.80 | 139.68 | 374406.85 | 2680.48 2014-04-04 08:42:00 | 2679.72 | 2682.18 | 2679.00 | 2680.00 | 31.41 | 84178.15 | 2680.32 2014-04-04 08:43:00 | 2681.04 | 2685.00 | 2681.04 | 2684.98 | 19.15 | 51374.35 | 2683.29 2014-04-04 08:44:00 | 2685.00 | 2688.00 | 2685.00 | 2687.52 | 14.26 | 38317.38 | 2686.49 2014-04-04 08:45:00 | 2687.00 | 2688.68 | 2686.05 | 2687.63 | 69.05 | 185578.15 | 2687.51 2014-04-04 08:46:00 | 2687.27 | 2688.00 | 2686.40 | 2687.00 | 70.00 | 188094.81 | 2687.18 2014-04-04 08:47:00 | 2687.03 | 2687.99 | 2686.00 | 2687.07 | 87.56 | 235263.92 | 2687.04 2014-04-04 08:48:00 | 2686.99 | 2687.69 | 2686.00 | 2686.00 | 121.98 | 327750.83 | 2686.94 2014-04-04 08:49:00 | 2687.23 | 2687.49 | 2686.00 | 2686.76 | 38.08 | 102319.56 | 2686.89 2014-04-04 08:50:00 | 2686.38 | 2688.63 | 2686.05 | 2687.34 | 88.59 | 238044.67 | 2687.10 2014-04-04 08:51:00 | 2687.33 | 2688.65 | 2687.20 | 2687.20 | 152.87 | 410880.41 | 2687.72 2014-04-04 08:52:00 | 2686.89 | 2688.25 | 2686.10 | 2687.45 | 50.05 | 134500.96 | 2687.55 2014-04-04 08:53:00 | 2687.53 | 2688.10 | 2686.99 | 2687.15 | 31.35 | 84245.77 | 2687.52 2014-04-04 08:54:00 | 2687.14 | 2687.16 | 2682.00 | 2685.00 | 36.28 | 97415.86 | 2685.48 2014-04-04 08:55:00 | 2684.97 | 2685.00 | 2678.66 | 2682.55 | 174.60 | 468430.82 | 2682.85 2014-04-04 08:56:00 | 2682.13 | 2682.59 | 2677.40 | 2678.21 | 98.68 | 264597.68 | 2681.29 2014-04-04 08:57:00 | 2678.21 | 2682.29 | 2675.48 | 2675.62 | 122.05 | 327068.04 | 2679.74 2014-04-04 08:58:00 | 2675.62 | 2677.27 | 2672.00 | 2672.57 | 143.93 | 384898.83 | 2674.30 2014-04-04 08:59:00 | 2673.71 | 2675.88 | 2672.20 | 2673.97 | 123.97 | 331562.08 | 2674.51 2014-04-04 09:00:00 | 2673.83 | 2676.00 | 2672.08 | 2672.68 | 82.54 | 220703.80 | 2673.93 2014-04-04 09:01:00 | 2672.82 | 2673.00 | 2668.30 | 2668.48 | 42.15 | 112591.64 | 2671.28 2014-04-04 09:02:00 | 2668.48 | 2674.00 | 2667.92 | 2669.51 | 113.84 | 303933.22 | 2669.85 2014-04-04 09:03:00 | 2669.47 | 2673.68 | 2669.47 | 2673.34 | 116.74 | 311848.81 | 2671.24 2014-04-04 09:04:00 | 2670.00 | 2676.20 | 2670.00 | 2674.74 | 20.08 | 53687.66 | 2673.82 2014-04-04 09:05:00 | 2674.75 | 2677.00 | 2671.03 | 2674.83 | 46.74 | 124969.65 | 2673.55 2014-04-04 09:06:00 | 2675.33 | 2677.33 | 2675.00 | 2677.31 | 102.17 | 273398.42 | 2675.94 2014-04-04 09:07:00 | 2677.31 | 2679.44 | 2675.81 | 2679.44 | 58.33 | 156196.08 | 2677.75 2014-04-04 09:08:00 | 2678.98 | 2681.34 | 2678.91 | 2680.33 | 40.72 | 109149.18 | 2680.22 2014-04-04 09:09:00 | 2680.40 | 2680.70 | 2678.78 | 2680.25 | 50.35 | 134916.12 | 2679.67 2014-04-04 09:10:00 | 2680.70 | 2681.83 | 2679.00 | 2679.00 | 27.73 | 74346.19 | 2681.07 2014-04-04 09:11:00 | 2679.00 | 2680.00 | 2678.80 | 2680.00 | 21.15 | 56682.91 | 2679.54 2014-04-04 09:12:00 | 2680.00 | 2682.00 | 2680.00 | 2681.98 | 28.37 | 76061.31 | 2680.95 2014-04-04 09:13:00 | 2681.10 | 2684.00 | 2680.00 | 2684.00 | 66.54 | 178431.59 | 2681.77 2014-04-04 09:14:00 | 2684.02 | 2685.00 | 2680.40 | 2682.32 | 106.42 | 285433.52 | 2682.07 2014-04-04 09:15:00 | 2681.54 | 2681.98 | 2680.00 | 2681.07 | 29.12 | 78082.18 | 2681.03 2014-04-04 09:16:00 | 2681.31 | 2681.31 | 2676.00 | 2679.00 | 33.02 | 88471.96 | 2679.02 2014-04-04 09:17:00 | 2677.07 | 2678.73 | 2676.20 | 2677.67 | 72.03 | 192823.86 | 2677.14 2014-04-04 09:18:00 | 2676.25 | 2676.69 | 2675.82 | 2676.00 | 11.11 | 29731.62 | 2676.35 2014-04-04 09:19:00 | 2676.00 | 2677.00 | 2676.00 | 2677.00 | 9.43 | 25234.20 | 2676.23 2014-04-04 09:20:00 | 2677.86 | 2684.29 | 2677.00 | 2680.02 | 114.42 | 306540.25 | 2679.17 2014-04-04 09:21:00 | 2680.02 | 2685.00 | 2680.02 | 2684.00 | 53.74 | 144169.97 | 2682.98 2014-04-04 09:22:00 | 2684.00 | 2685.00 | 2682.00 | 2683.00 | 67.72 | 181764.10 | 2683.86 2014-04-04 09:23:00 | 2683.00 | 2686.14 | 2683.00 | 2686.14 | 44.81 | 120292.33 | 2684.26 2014-04-04 09:24:00 | 2686.87 | 2688.67 | 2685.45 | 2687.05 | 127.20 | 341850.87 | 2687.42 2014-04-04 09:25:00 | 2687.05 | 2688.21 | 2686.19 | 2687.18 | 57.54 | 154650.92 | 2687.66 2014-04-04 09:26:00 | 2687.05 | 2687.89 | 2683.95 | 2683.95 | 128.66 | 345515.14 | 2685.41 2014-04-04 09:27:00 | 2683.77 | 2683.80 | 2675.00 | 2679.23 | 64.22 | 171991.37 | 2678.16 2014-04-04 09:28:00 | 2678.15 | 2679.93 | 2676.90 | 2676.90 | 74.25 | 198828.09 | 2677.78 2014-04-04 09:29:00 | 2676.90 | 2679.57 | 2676.00 | 2679.57 | 36.16 | 96826.32 | 2677.42 2014-04-04 09:30:00 | 2678.37 | 2680.00 | 2678.37 | 2679.27 | 67.99 | 182154.64 | 2679.10 2014-04-04 09:31:00 | 2680.00 | 2681.77 | 2680.00 | 2680.50 | 88.46 | 237122.42 | 2680.68 2014-04-04 09:32:00 | 2680.50 | 2680.50 | 2678.00 | 2679.98 | 74.07 | 198439.17 | 2679.11 2014-04-04 09:33:00 | 2680.00 | 2680.00 | 2677.87 | 2677.87 | 59.61 | 159648.82 | 2678.45 2014-04-04 09:34:00 | 2678.00 | 2678.34 | 2665.00 | 2665.45 | 176.41 | 471252.16 | 2671.35 2014-04-04 09:35:00 | 2665.45 | 2680.00 | 2662.24 | 2665.00 | 229.44 | 611642.10 | 2665.85 2014-04-04 09:36:00 | 2665.00 | 2668.05 | 2653.00 | 2660.33 | 190.30 | 506378.68 | 2660.91 2014-04-04 09:37:00 | 2660.68 | 2662.71 | 2653.02 | 2654.96 | 166.40 | 442039.67 | 2656.44 2014-04-04 09:38:00 | 2654.96 | 2663.11 | 2654.91 | 2660.41 | 86.08 | 228865.35 | 2658.69 2014-04-04 09:39:00 | 2660.98 | 2667.97 | 2660.34 | 2666.88 | 29.59 | 78835.82 | 2664.54 2014-04-04 09:40:00 | 2668.00 | 2673.00 | 2663.24 | 2670.60 | 164.00 | 437777.94 | 2669.31 2014-04-04 09:41:00 | 2670.50 | 2671.09 | 2665.66 | 2666.34 | 103.56 | 276491.00 | 2669.84 2014-04-04 09:42:00 | 2666.54 | 2671.00 | 2666.35 | 2671.00 | 21.27 | 56738.57 | 2667.92 2014-04-04 09:43:00 | 2671.02 | 2674.53 | 2670.00 | 2671.27 | 105.76 | 282652.09 | 2672.58 2014-04-04 09:44:00 | 2670.00 | 2674.23 | 2666.02 | 2669.95 | 76.66 | 204775.44 | 2671.08 2014-04-04 09:45:00 | 2669.92 | 2669.92 | 2668.58 | 2669.64 | 104.22 | 278197.49 | 2669.35 2014-04-04 09:46:00 | 2668.86 | 2671.19 | 2666.00 | 2666.00 | 136.34 | 363711.46 | 2667.78 2014-04-04 09:47:00 | 2665.64 | 2665.83 | 2661.85 | 2662.72 | 34.63 | 92205.01 | 2662.96 2014-04-04 09:48:00 | 2662.48 | 2668.42 | 2661.46 | 2663.00 | 52.02 | 138673.11 | 2665.71 2014-04-04 09:49:00 | 2663.00 | 2666.82 | 2662.00 | 2662.80 | 19.57 | 52158.31 | 2664.67 2014-04-04 09:50:00 | 2662.80 | 2664.25 | 2662.80 | 2663.17 | 45.01 | 119886.52 | 2663.55 2014-04-04 09:51:00 | 2663.72 | 2670.00 | 2663.68 | 2670.00 | 136.37 | 363650.93 | 2666.59 2014-04-04 09:52:00 | 2670.05 | 2672.00 | 2664.85 | 2670.80 | 51.53 | 137551.37 | 2669.24 2014-04-04 09:53:00 | 2670.95 | 2674.00 | 2669.64 | 2673.09 | 40.10 | 107132.78 | 2671.77 2014-04-04 09:54:00 | 2673.00 | 2673.00 | 2666.65 | 2669.87 | 29.18 | 77892.69 | 2669.11 2014-04-04 09:55:00 | 2669.48 | 2671.02 | 2668.02 | 2668.43 | 91.76 | 244965.93 | 2669.55 2014-04-04 09:56:00 | 2671.64 | 2672.56 | 2667.68 | 2667.87 | 95.37 | 254670.25 | 2670.48 2014-04-04 09:57:00 | 2668.37 | 2671.98 | 2667.00 | 2670.05 | 87.64 | 233941.36 | 2669.47 2014-04-04 09:58:00 | 2671.82 | 2672.00 | 2669.42 | 2670.81 | 19.54 | 52185.97 | 2670.86 2014-04-04 09:59:00 | 2671.99 | 2672.00 | 2670.88 | 2671.00 | 15.27 | 40801.45 | 2671.48 2014-04-04 10:00:00 | 2671.59 | 2675.77 | 2671.53 | 2675.00 | 133.53 | 357063.99 | 2674.04 2014-04-04 10:01:00 | 2675.00 | 2677.98 | 2671.00 | 2671.00 | 127.01 | 339789.52 | 2675.23 2014-04-04 10:02:00 | 2673.17 | 2674.61 | 2672.99 | 2673.58 | 49.17 | 131474.77 | 2673.94 2014-04-04 10:03:00 | 2674.19 | 2675.99 | 2674.19 | 2675.99 | 17.04 | 45589.75 | 2675.45 2014-04-04 10:04:00 | 2676.02 | 2685.00 | 2675.99 | 2681.00 | 73.53 | 197025.53 | 2679.42 2014-04-04 10:05:00 | 2679.73 | 2686.10 | 2679.28 | 2683.97 | 164.59 | 441490.38 | 2682.43 2014-04-04 10:06:00 | 2685.20 | 2685.20 | 2679.74 | 2684.51 | 44.99 | 120696.52 | 2682.92 2014-04-04 10:07:00 | 2684.66 | 2688.15 | 2684.65 | 2688.00 | 107.50 | 288851.88 | 2686.94 2014-04-04 10:08:00 | 2688.23 | 2691.00 | 2688.00 | 2689.93 | 56.04 | 150731.63 | 2689.71 2014-04-04 10:09:00 | 2690.00 | 2690.00 | 2688.11 | 2688.37 | 124.89 | 335860.94 | 2689.19 2014-04-04 10:10:00 | 2688.32 | 2690.00 | 2688.11 | 2688.24 | 39.14 | 105243.70 | 2689.04 2014-04-04 10:11:00 | 2688.13 | 2688.33 | 2686.00 | 2688.33 | 48.65 | 130713.99 | 2687.10 2014-04-04 10:12:00 | 2688.78 | 2690.80 | 2686.54 | 2690.80 | 130.47 | 350777.82 | 2688.57 2014-04-04 10:13:00 | 2689.55 | 2690.69 | 2686.18 | 2686.28 | 66.09 | 177670.03 | 2688.35 2014-04-04 10:14:00 | 2686.47 | 2689.45 | 2686.32 | 2689.00 | 47.58 | 127918.08 | 2688.26 2014-04-04 10:15:00 | 2689.99 | 2690.14 | 2687.41 | 2689.05 | 14.37 | 38648.08 | 2689.12 2014-04-04 10:16:00 | 2688.79 | 2694.00 | 2683.79 | 2691.70 | 161.93 | 435531.72 | 2689.65 2014-04-04 10:17:00 | 2691.70 | 2695.00 | 2687.00 | 2695.00 | 138.22 | 372175.78 | 2692.71 2014-04-04 10:18:00 | 2695.00 | 2708.00 | 2695.00 | 2708.00 | 269.52 | 727710.48 | 2699.97 2014-04-04 10:19:00 | 2708.00 | 2710.00 | 2691.58 | 2696.86 | 192.49 | 519957.56 | 2701.20 2014-04-04 10:20:00 | 2698.16 | 2699.91 | 2695.39 | 2698.72 | 136.60 | 368462.22 | 2697.46 2014-04-04 10:21:00 | 2699.84 | 2700.00 | 2695.14 | 2698.75 | 76.18 | 205484.44 | 2697.39 2014-04-04 10:22:00 | 2699.62 | 2700.00 | 2694.17 | 2695.00 | 134.18 | 361957.99 | 2697.64 2014-04-04 10:23:00 | 2695.01 | 2697.98 | 2688.07 | 2691.28 | 96.99 | 261237.41 | 2693.36 2014-04-04 10:24:00 | 2691.00 | 2700.00 | 2686.47 | 2695.14 | 140.69 | 378926.02 | 2693.38 2014-04-04 10:25:00 | 2697.31 | 2704.01 | 2694.02 | 2702.79 | 98.00 | 264603.05 | 2699.92 2014-04-04 10:26:00 | 2702.17 | 2704.00 | 2699.50 | 2700.00 | 70.72 | 191073.26 | 2701.71 2014-04-04 10:27:00 | 2700.00 | 2702.04 | 2698.06 | 2699.43 | 69.00 | 186271.28 | 2699.66 2014-04-04 10:28:00 | 2699.99 | 2701.44 | 2697.45 | 2700.06 | 93.13 | 251373.28 | 2699.22 2014-04-04 10:29:00 | 2700.03 | 2704.00 | 2699.00 | 2700.18 | 84.07 | 227107.80 | 2701.54 2014-04-04 10:30:00 | 2699.98 | 2700.00 | 2698.88 | 2699.00 | 75.92 | 204943.16 | 2699.43 2014-04-04 10:31:00 | 2699.00 | 2703.95 | 2696.82 | 2698.00 | 140.28 | 378881.65 | 2700.99 2014-04-04 10:32:00 | 2698.77 | 2701.50 | 2696.52 | 2698.41 | 182.28 | 492102.21 | 2699.68 2014-04-04 10:33:00 | 2698.41 | 2702.00 | 2698.15 | 2701.43 | 18.67 | 50427.59 | 2700.56 2014-04-04 10:34:00 | 2700.33 | 2730.00 | 2700.10 | 2709.88 | 263.58 | 713718.39 | 2707.75 2014-04-04 10:35:00 | 2709.88 | 2716.00 | 2709.88 | 2716.00 | 109.55 | 297138.34 | 2712.40 2014-04-04 10:36:00 | 2716.00 | 2722.00 | 2715.98 | 2719.77 | 190.58 | 517970.99 | 2717.87 2014-04-04 10:37:00 | 2719.95 | 2727.00 | 2718.01 | 2718.23 | 168.56 | 458586.23 | 2720.60 2014-04-04 10:38:00 | 2718.23 | 2722.00 | 2714.20 | 2720.22 | 66.99 | 182036.39 | 2717.20 2014-04-04 10:39:00 | 2720.57 | 2729.79 | 2720.02 | 2728.02 | 155.15 | 422750.15 | 2724.75 2014-04-04 10:40:00 | 2728.02 | 2729.79 | 2723.03 | 2729.00 | 113.46 | 309497.46 | 2727.86 2014-04-04 10:41:00 | 2729.98 | 2737.87 | 2729.98 | 2736.75 | 97.55 | 266886.52 | 2735.98 2014-04-04 10:42:00 | 2736.55 | 2737.02 | 2728.00 | 2728.00 | 79.94 | 218541.28 | 2733.95 2014-04-04 10:43:00 | 2728.00 | 2735.03 | 2728.00 | 2728.00 | 111.31 | 303775.88 | 2729.20 2014-04-04 10:44:00 | 2728.04 | 2730.00 | 2728.00 | 2728.11 | 169.71 | 462994.64 | 2728.14 2014-04-04 10:45:00 | 2728.09 | 2728.09 | 2721.32 | 2721.32 | 99.86 | 272200.88 | 2725.72 2014-04-04 10:46:00 | 2720.02 | 2722.35 | 2720.00 | 2720.54 | 111.98 | 304694.05 | 2720.99 2014-04-04 10:47:00 | 2720.66 | 2722.00 | 2718.99 | 2719.28 | 66.22 | 180171.17 | 2720.63 2014-04-04 10:48:00 | 2719.01 | 2720.46 | 2718.99 | 2718.99 | 172.94 | 470252.60 | 2719.12 2014-04-04 10:49:00 | 2718.99 | 2722.00 | 2718.97 | 2719.79 | 29.58 | 80445.59 | 2719.41 2014-04-04 10:50:00 | 2720.00 | 2720.00 | 2701.00 | 2719.99 | 89.08 | 242003.22 | 2716.79 2014-04-04 10:51:00 | 2719.99 | 2724.99 | 2718.15 | 2724.35 | 136.55 | 371557.13 | 2721.01 2014-04-04 10:52:00 | 2724.29 | 2726.34 | 2717.77 | 2723.22 | 107.64 | 293200.19 | 2723.87 2014-04-04 10:53:00 | 2718.51 | 2721.85 | 2710.00 | 2710.50 | 137.93 | 374505.42 | 2715.26 2014-04-04 10:54:00 | 2710.14 | 2712.70 | 2705.00 | 2710.00 | 83.13 | 225252.41 | 2709.51 2014-04-04 10:55:00 | 2709.49 | 2715.49 | 2709.46 | 2712.59 | 39.50 | 107159.10 | 2712.75 2014-04-04 10:56:00 | 2711.10 | 2719.01 | 2710.97 | 2716.84 | 89.93 | 244090.47 | 2714.32 2014-04-04 10:57:00 | 2716.92 | 2727.69 | 2716.92 | 2724.22 | 92.65 | 252200.20 | 2722.02 2014-04-04 10:58:00 | 2724.07 | 2724.81 | 2720.00 | 2722.00 | 103.62 | 282034.30 | 2721.87 2014-04-04 10:59:00 | 2722.87 | 2725.00 | 2722.63 | 2722.63 | 89.46 | 243636.38 | 2723.44 2014-04-04 11:00:00 | 2722.67 | 2724.50 | 2721.41 | 2723.00 | 113.20 | 308251.77 | 2723.00 2014-04-04 11:01:00 | 2723.70 | 2725.00 | 2723.02 | 2724.30 | 18.16 | 49479.42 | 2724.49 2014-04-04 11:02:00 | 2724.30 | 2727.39 | 2724.20 | 2727.31 | 49.87 | 135907.84 | 2725.13 2014-04-04 11:03:00 | 2726.99 | 2735.00 | 2726.95 | 2734.72 | 82.86 | 226274.41 | 2730.94 2014-04-04 11:04:00 | 2735.00 | 2742.00 | 2735.00 | 2740.00 | 151.04 | 413819.10 | 2739.73 2014-04-04 11:05:00 | 2740.79 | 2740.85 | 2729.92 | 2732.63 | 66.20 | 181226.13 | 2737.47 2014-04-04 11:06:00 | 2732.00 | 2732.58 | 2727.69 | 2729.97 | 119.18 | 325484.80 | 2731.10 2014-04-04 11:07:00 | 2731.78 | 2731.78 | 2725.00 | 2728.86 | 94.49 | 257756.04 | 2728.01 2014-04-04 11:08:00 | 2727.21 | 2730.00 | 2726.12 | 2728.45 | 91.43 | 249381.91 | 2727.66 2014-04-04 11:09:00 | 2730.00 | 2730.00 | 2725.00 | 2726.00 | 59.31 | 161740.22 | 2726.89 2014-04-04 11:10:00 | 2725.94 | 2739.98 | 2725.29 | 2729.73 | 125.04 | 341175.10 | 2728.57 2014-04-04 11:11:00 | 2734.16 | 2735.00 | 2726.00 | 2731.23 | 168.87 | 461408.58 | 2732.30 2014-04-04 11:12:00 | 2731.23 | 2735.00 | 2730.00 | 2733.47 | 131.33 | 358929.68 | 2733.12 2014-04-04 11:13:00 | 2732.89 | 2737.00 | 2732.23 | 2737.00 | 29.03 | 79370.07 | 2733.88 2014-04-04 11:14:00 | 2737.32 | 2740.00 | 2737.00 | 2738.29 | 123.29 | 337761.53 | 2739.57 2014-04-04 11:15:00 | 2738.30 | 2740.00 | 2732.00 | 2734.41 | 133.79 | 366317.38 | 2738.02 2014-04-04 11:16:00 | 2733.02 | 2740.00 | 2732.73 | 2738.76 | 104.40 | 285748.08 | 2737.18 2014-04-04 11:17:00 | 2738.84 | 2739.99 | 2737.12 | 2739.89 | 131.95 | 361405.27 | 2739.04 2014-04-04 11:18:00 | 2740.00 | 2740.00 | 2737.77 | 2739.65 | 68.18 | 186767.27 | 2739.53 2014-04-04 11:19:00 | 2739.65 | 2744.60 | 2739.65 | 2741.22 | 93.92 | 257402.59 | 2740.77 2014-04-04 11:20:00 | 2743.96 | 2750.00 | 2742.04 | 2750.00 | 135.46 | 372101.22 | 2747.01 2014-04-04 11:21:00 | 2749.99 | 2760.00 | 2748.52 | 2755.51 | 236.02 | 649645.17 | 2752.50 2014-04-04 11:22:00 | 2755.51 | 2765.98 | 2755.04 | 2763.95 | 206.51 | 570106.91 | 2760.62 2014-04-04 11:23:00 | 2763.93 | 2768.92 | 2760.00 | 2767.18 | 103.80 | 287122.17 | 2766.19 2014-04-04 11:24:00 | 2767.07 | 2770.00 | 2760.00 | 2761.60 | 186.19 | 514467.01 | 2763.13 2014-04-04 11:25:00 | 2762.66 | 2767.60 | 2752.01 | 2752.29 | 128.39 | 354508.36 | 2761.27 2014-04-04 11:26:00 | 2760.19 | 2761.96 | 2752.00 | 2754.29 | 148.24 | 408596.44 | 2756.39 2014-04-04 11:27:00 | 2754.16 | 2769.96 | 2752.28 | 2761.78 | 140.14 | 386752.57 | 2759.74 2014-04-04 11:28:00 | 2761.73 | 2762.34 | 2761.00 | 2762.34 | 60.24 | 166352.21 | 2761.45 2014-04-04 11:29:00 | 2763.54 | 2764.74 | 2757.00 | 2757.03 | 65.57 | 181038.95 | 2761.13 2014-04-04 11:30:00 | 2759.62 | 2761.45 | 2756.10 | 2756.87 | 33.95 | 93665.02 | 2759.15 2014-04-04 11:31:00 | 2756.98 | 2757.00 | 2753.36 | 2755.00 | 31.24 | 86088.80 | 2755.64 2014-04-04 11:32:00 | 2754.72 | 2757.00 | 2752.00 | 2754.26 | 184.84 | 509082.34 | 2754.22 2014-04-04 11:33:00 | 2755.24 | 2761.00 | 2754.00 | 2760.01 | 71.27 | 196451.00 | 2756.32 2014-04-04 11:34:00 | 2760.01 | 2769.99 | 2758.16 | 2768.86 | 81.36 | 224886.83 | 2763.99 2014-04-04 11:35:00 | 2768.49 | 2777.00 | 2765.41 | 2776.43 | 120.49 | 333868.73 | 2770.95 2014-04-04 11:36:00 | 2777.00 | 2780.00 | 2771.50 | 2774.00 | 123.43 | 342472.55 | 2774.54 2014-04-04 11:37:00 | 2772.77 | 2773.98 | 2770.00 | 2771.55 | 152.50 | 422591.95 | 2771.06 2014-04-04 11:38:00 | 2771.02 | 2771.55 | 2770.00 | 2770.26 | 153.97 | 426502.07 | 2770.07 2014-04-04 11:39:00 | 2770.26 | 2774.39 | 2770.00 | 2770.20 | 56.06 | 155370.56 | 2771.41 2014-04-04 11:40:00 | 2770.81 | 2774.52 | 2770.00 | 2770.00 | 166.64 | 461765.76 | 2770.97 2014-04-04 11:41:00 | 2770.00 | 2770.00 | 2765.00 | 2767.00 | 153.72 | 425563.52 | 2768.41 2014-04-04 11:42:00 | 2766.00 | 2768.90 | 2765.00 | 2767.71 | 86.31 | 238768.81 | 2766.38 2014-04-04 11:43:00 | 2767.29 | 2768.78 | 2761.06 | 2763.50 | 104.70 | 289513.13 | 2765.19 2014-04-04 11:44:00 | 2761.99 | 2764.56 | 2757.34 | 2757.45 | 67.49 | 186334.18 | 2760.92 2014-04-04 11:45:00 | 2759.64 | 2759.96 | 2752.30 | 2753.72 | 126.09 | 347359.94 | 2754.86 2014-04-04 11:46:00 | 2754.01 | 2754.07 | 2741.00 | 2742.91 | 219.59 | 604225.72 | 2751.63 2014-04-04 11:47:00 | 2741.70 | 2753.73 | 2732.60 | 2749.45 | 127.89 | 351102.96 | 2745.44 2014-04-04 11:48:00 | 2749.78 | 2749.78 | 2737.00 | 2737.00 | 123.36 | 338550.41 | 2744.50 2014-04-04 11:49:00 | 2734.00 | 2736.64 | 2724.00 | 2728.91 | 136.94 | 373925.77 | 2730.60 2014-04-04 11:50:00 | 2727.70 | 2737.00 | 2717.59 | 2732.27 | 147.07 | 401852.19 | 2732.44 2014-04-04 11:51:00 | 2735.00 | 2742.88 | 2731.98 | 2736.09 | 100.16 | 273952.60 | 2735.04 2014-04-04 11:52:00 | 2736.07 | 2746.98 | 2736.07 | 2744.34 | 58.79 | 161169.21 | 2741.35 2014-04-04 11:53:00 | 2746.24 | 2752.00 | 2741.14 | 2745.60 | 106.62 | 292815.17 | 2746.24 2014-04-04 11:54:00 | 2744.19 | 2751.97 | 2741.59 | 2743.96 | 146.18 | 401114.55 | 2744.05 2014-04-04 11:55:00 | 2743.57 | 2744.85 | 2738.00 | 2741.50 | 69.71 | 191122.63 | 2741.88 2014-04-04 11:56:00 | 2741.54 | 2743.00 | 2741.54 | 2743.00 | 9.98 | 27368.91 | 2742.10 2014-04-04 11:57:00 | 2742.80 | 2743.00 | 2735.00 | 2735.75 | 87.24 | 239051.71 | 2740.16 2014-04-04 11:58:00 | 2735.77 | 2737.76 | 2729.78 | 2733.55 | 172.75 | 472359.72 | 2734.39 2014-04-04 11:59:00 | 2731.74 | 2731.74 | 2725.50 | 2727.05 | 128.43 | 350389.43 | 2728.27 2014-04-04 12:00:00 | 2726.06 | 2732.77 | 2726.00 | 2731.98 | 162.59 | 443885.66 | 2730.13 2014-04-04 12:01:00 | 2732.00 | 2734.00 | 2728.01 | 2733.19 | 74.04 | 202181.22 | 2730.70 2014-04-04 12:02:00 | 2732.16 | 2742.41 | 2732.00 | 2741.40 | 158.88 | 435272.94 | 2739.67 2014-04-04 12:03:00 | 2741.56 | 2747.43 | 2740.17 | 2747.02 | 70.25 | 192815.34 | 2744.66 2014-04-04 12:04:00 | 2747.38 | 2751.56 | 2746.50 | 2748.48 | 49.89 | 137157.09 | 2749.47 2014-04-04 12:05:00 | 2747.96 | 2749.39 | 2743.32 | 2747.18 | 135.21 | 371245.22 | 2745.67 2014-04-04 12:06:00 | 2749.12 | 2752.58 | 2749.12 | 2752.48 | 102.28 | 281390.07 | 2751.23 2014-04-04 12:07:00 | 2752.02 | 2754.99 | 2750.20 | 2750.95 | 119.96 | 330153.55 | 2752.11 2014-04-04 12:08:00 | 2750.88 | 2753.15 | 2747.25 | 2747.58 | 96.38 | 265132.49 | 2751.02 2014-04-04 12:09:00 | 2748.79 | 2752.23 | 2746.54 | 2752.23 | 63.50 | 174565.11 | 2749.01 2014-04-04 12:10:00 | 2753.00 | 2755.00 | 2751.52 | 2754.79 | 87.15 | 239927.39 | 2753.04 2014-04-04 12:11:00 | 2755.00 | 2757.99 | 2754.74 | 2756.10 | 199.45 | 549807.23 | 2756.59 2014-04-04 12:12:00 | 2756.33 | 2759.56 | 2753.07 | 2754.61 | 135.35 | 373035.81 | 2756.08 2014-04-04 12:13:00 | 2756.13 | 2758.00 | 2749.52 | 2750.71 | 108.08 | 297562.80 | 2753.15 2014-04-04 12:14:00 | 2750.71 | 2750.71 | 2744.61 | 2744.68 | 85.13 | 233915.08 | 2747.71 2014-04-04 12:15:00 | 2744.61 | 2744.61 | 2735.30 | 2741.00 | 159.20 | 436386.26 | 2741.07 2014-04-04 12:16:00 | 2737.56 | 2741.00 | 2734.63 | 2735.75 | 189.58 | 519001.97 | 2737.64 2014-04-04 12:17:00 | 2736.50 | 2741.00 | 2735.00 | 2738.92 | 117.86 | 322604.07 | 2737.18 2014-04-04 12:18:00 | 2739.15 | 2745.00 | 2738.88 | 2743.53 | 99.67 | 273282.84 | 2741.77 2014-04-04 12:19:00 | 2743.49 | 2748.00 | 2742.24 | 2744.78 | 185.57 | 509319.18 | 2744.62 2014-04-04 12:20:00 | 2744.92 | 2747.09 | 2742.01 | 2746.64 | 85.88 | 235715.36 | 2744.83 2014-04-04 12:21:00 | 2746.64 | 2748.00 | 2742.74 | 2747.81 | 119.99 | 329372.87 | 2745.09 2014-04-04 12:22:00 | 2748.00 | 2753.73 | 2748.00 | 2752.86 | 77.96 | 214495.57 | 2751.35 2014-04-04 12:23:00 | 2753.38 | 2755.00 | 2752.27 | 2755.00 | 151.53 | 417216.42 | 2753.30 2014-04-04 12:24:00 | 2755.00 | 2758.27 | 2754.12 | 2758.27 | 95.66 | 263647.70 | 2756.06 2014-04-04 12:25:00 | 2758.20 | 2758.40 | 2754.00 | 2758.00 | 98.42 | 271282.70 | 2756.38 2014-04-04 12:26:00 | 2758.00 | 2766.00 | 2757.99 | 2766.00 | 100.39 | 277393.90 | 2763.11 2014-04-04 12:27:00 | 2766.00 | 2770.00 | 2765.99 | 2766.00 | 112.35 | 310968.82 | 2767.98 2014-04-04 12:28:00 | 2766.00 | 2767.66 | 2761.98 | 2763.44 | 152.57 | 421728.54 | 2764.20 2014-04-04 12:29:00 | 2763.88 | 2763.88 | 2755.00 | 2756.57 | 89.20 | 246090.09 | 2758.92 2014-04-04 12:30:00 | 2757.37 | 2758.50 | 2754.62 | 2754.62 | 79.84 | 220084.93 | 2756.54 2014-04-04 12:31:00 | 2754.63 | 2760.00 | 2752.54 | 2756.74 | 88.22 | 243172.00 | 2756.46 2014-04-04 12:32:00 | 2757.42 | 2758.38 | 2751.00 | 2752.37 | 145.25 | 399989.48 | 2753.80 2014-04-04 12:33:00 | 2752.37 | 2752.37 | 2747.59 | 2749.75 | 155.31 | 427028.18 | 2749.52 2014-04-04 12:34:00 | 2748.16 | 2754.18 | 2745.00 | 2754.18 | 128.79 | 354156.68 | 2749.98 2014-04-04 12:35:00 | 2754.54 | 2759.99 | 2753.00 | 2758.88 | 90.94 | 250681.53 | 2756.44 2014-04-04 12:36:00 | 2759.00 | 2759.58 | 2757.00 | 2757.98 | 43.98 | 121315.21 | 2758.17 2014-04-04 12:37:00 | 2757.32 | 2758.00 | 2752.25 | 2756.28 | 76.34 | 210396.19 | 2756.08 2014-04-04 12:38:00 | 2756.26 | 2756.26 | 2754.00 | 2754.92 | 225.44 | 621092.52 | 2755.04 2014-04-04 12:39:00 | 2754.49 | 2759.99 | 2753.07 | 2757.12 | 125.85 | 346828.96 | 2755.80 2014-04-04 12:40:00 | 2759.14 | 2759.15 | 2751.44 | 2754.82 | 111.14 | 306266.35 | 2755.68 2014-04-04 12:41:00 | 2755.79 | 2759.50 | 2755.79 | 2759.00 | 45.74 | 126129.95 | 2757.48 2014-04-04 12:42:00 | 2758.13 | 2760.00 | 2754.83 | 2760.00 | 163.07 | 449660.52 | 2757.55 2014-04-04 12:43:00 | 2759.62 | 2762.32 | 2759.55 | 2762.11 | 118.59 | 327362.42 | 2760.57 2014-04-04 12:44:00 | 2762.21 | 2770.60 | 2762.21 | 2769.38 | 70.55 | 195246.17 | 2767.60 2014-04-04 12:45:00 | 2769.73 | 2770.60 | 2767.88 | 2768.23 | 102.90 | 284952.80 | 2769.36 2014-04-04 12:46:00 | 2768.23 | 2775.00 | 2768.10 | 2775.00 | 171.57 | 475421.19 | 2771.02 2014-04-04 12:47:00 | 2775.71 | 2777.00 | 2769.95 | 2769.96 | 195.38 | 541859.53 | 2773.32 2014-04-04 12:48:00 | 2769.67 | 2775.00 | 2765.00 | 2769.83 | 290.45 | 804963.31 | 2771.47 2014-04-04 12:49:00 | 2766.58 | 2770.00 | 2766.00 | 2767.00 | 101.07 | 279740.45 | 2767.90 2014-04-04 12:50:00 | 2767.42 | 2773.02 | 2767.00 | 2770.25 | 123.70 | 342549.20 | 2769.10 2014-04-04 12:51:00 | 2770.00 | 2772.26 | 2767.00 | 2769.10 | 172.00 | 476250.77 | 2768.90 2014-04-04 12:52:00 | 2767.53 | 2771.55 | 2767.00 | 2770.00 | 167.88 | 465046.19 | 2770.13 2014-04-04 12:53:00 | 2769.78 | 2772.61 | 2768.00 | 2770.70 | 135.80 | 376319.13 | 2771.07 2014-04-04 12:54:00 | 2772.27 | 2772.77 | 2770.32 | 2770.32 | 53.19 | 147431.73 | 2771.74 2014-04-04 12:55:00 | 2769.63 | 2770.32 | 2766.90 | 2766.90 | 64.04 | 177318.05 | 2768.95 2014-04-04 12:56:00 | 2766.90 | 2768.00 | 2760.00 | 2766.52 | 150.37 | 415715.06 | 2764.63 2014-04-04 12:57:00 | 2761.46 | 2763.12 | 2760.04 | 2760.17 | 40.22 | 111088.29 | 2762.08 2014-04-04 12:58:00 | 2760.07 | 2763.35 | 2753.73 | 2754.76 | 126.27 | 348321.13 | 2758.59 2014-04-04 12:59:00 | 2754.64 | 2762.24 | 2753.00 | 2757.87 | 157.70 | 434784.08 | 2756.96 2014-04-04 13:00:00 | 2757.32 | 2786.31 | 2755.15 | 2759.67 | 139.05 | 384294.58 | 2763.70 2014-04-04 13:01:00 | 2759.44 | 2765.00 | 2757.88 | 2764.85 | 184.44 | 509464.34 | 2762.22 2014-04-04 13:02:00 | 2763.00 | 2767.65 | 2763.00 | 2765.74 | 46.06 | 127377.75 | 2765.59 2014-04-04 13:03:00 | 2765.74 | 2770.00 | 2765.74 | 2768.53 | 128.07 | 354569.45 | 2768.47 2014-04-04 13:04:00 | 2768.73 | 2769.10 | 2762.58 | 2763.31 | 93.13 | 257707.45 | 2767.06 2014-04-04 13:05:00 | 2763.31 | 2766.31 | 2756.23 | 2760.98 | 162.57 | 449066.47 | 2762.28 2014-04-04 13:06:00 | 2756.31 | 2762.60 | 2756.00 | 2756.01 | 193.79 | 534668.12 | 2758.98 2014-04-04 13:07:00 | 2756.41 | 2756.48 | 2738.31 | 2747.11 | 193.55 | 532349.02 | 2750.46 2014-04-04 13:08:00 | 2747.11 | 2755.00 | 2711.00 | 2736.07 | 391.74 | 1072511.40 | 2737.79 2014-04-04 13:09:00 | 2735.85 | 2740.71 | 2709.00 | 2720.34 | 291.17 | 792046.70 | 2720.24 2014-04-04 13:10:00 | 2710.02 | 2729.86 | 2710.02 | 2724.62 | 208.21 | 566462.85 | 2720.67 2014-04-04 13:11:00 | 2724.00 | 2725.00 | 2720.00 | 2720.69 | 155.52 | 423490.71 | 2723.08 2014-04-04 13:12:00 | 2720.10 | 2720.10 | 2701.00 | 2701.00 | 227.69 | 617927.56 | 2713.85 2014-04-04 13:13:00 | 2703.00 | 2707.98 | 2688.00 | 2698.40 | 292.68 | 789356.54 | 2697.02 2014-04-04 13:14:00 | 2698.15 | 2700.34 | 2693.03 | 2699.09 | 358.86 | 968717.54 | 2699.44 2014-04-04 13:15:00 | 2700.00 | 2705.00 | 2681.42 | 2688.99 | 171.14 | 461228.53 | 2695.00 2014-04-04 13:16:00 | 2688.85 | 2701.98 | 2684.79 | 2701.00 | 198.36 | 534154.47 | 2692.91 2014-04-04 13:17:00 | 2701.00 | 2710.00 | 2697.57 | 2708.51 | 216.81 | 586340.95 | 2704.41 2014-04-04 13:18:00 | 2707.54 | 2720.32 | 2707.54 | 2720.00 | 255.72 | 694676.55 | 2716.52 2014-04-04 13:19:00 | 2720.00 | 2720.08 | 2701.86 | 2702.40 | 93.93 | 254840.16 | 2713.14 2014-04-04 13:20:00 | 2706.00 | 2706.00 | 2700.00 | 2701.98 | 151.39 | 409014.96 | 2701.75 2014-04-04 13:21:00 | 2701.22 | 2702.00 | 2699.07 | 2700.02 | 118.59 | 320243.07 | 2700.49 2014-04-04 13:22:00 | 2700.00 | 2700.00 | 2680.00 | 2686.61 | 158.71 | 426828.64 | 2689.45 2014-04-04 13:23:00 | 2685.50 | 2685.50 | 2668.00 | 2669.27 | 183.74 | 491834.26 | 2676.77 2014-04-04 13:24:00 | 2668.44 | 2670.00 | 2650.00 | 2652.88 | 271.35 | 721877.45 | 2660.35 2014-04-04 13:25:00 | 2653.00 | 2667.20 | 2623.00 | 2659.73 | 321.21 | 850737.09 | 2648.52 2014-04-04 13:26:00 | 2659.73 | 2664.89 | 2650.00 | 2660.02 | 375.10 | 997479.29 | 2659.24 2014-04-04 13:27:00 | 2660.02 | 2674.00 | 2652.02 | 2664.76 | 218.86 | 582600.24 | 2661.96 2014-04-04 13:28:00 | 2664.76 | 2665.00 | 2655.00 | 2663.00 | 179.33 | 477148.67 | 2660.67 2014-04-04 13:29:00 | 2663.90 | 2667.00 | 2660.02 | 2662.29 | 191.28 | 509343.12 | 2662.76 2014-04-04 13:30:00 | 2661.96 | 2667.00 | 2660.00 | 2666.00 | 139.49 | 371606.97 | 2664.10 2014-04-04 13:31:00 | 2666.00 | 2675.00 | 2666.00 | 2674.96 | 107.68 | 287723.49 | 2672.10 2014-04-04 13:32:00 | 2674.94 | 2675.00 | 2665.00 | 2667.98 | 195.51 | 521854.32 | 2669.18 2014-04-04 13:33:00 | 2667.98 | 2673.55 | 2665.00 | 2669.78 | 83.62 | 223149.69 | 2668.55 2014-04-04 13:34:00 | 2670.00 | 2673.55 | 2668.28 | 2673.00 | 44.44 | 118657.30 | 2669.94 2014-04-04 13:35:00 | 2673.01 | 2680.00 | 2670.00 | 2670.00 | 180.93 | 484137.74 | 2675.81 2014-04-04 13:36:00 | 2671.11 | 2674.83 | 2668.28 | 2670.86 | 148.24 | 396013.87 | 2671.37 2014-04-04 13:37:00 | 2671.00 | 2673.00 | 2666.00 | 2670.00 | 218.56 | 583371.37 | 2669.16 2014-04-04 13:38:00 | 2666.78 | 2669.98 | 2623.10 | 2640.70 | 234.91 | 621809.86 | 2647.02 2014-04-04 13:39:00 | 2640.34 | 2656.00 | 2631.56 | 2640.11 | 150.53 | 397283.62 | 2639.28 2014-04-04 13:40:00 | 2640.00 | 2649.00 | 2632.91 | 2634.99 | 195.66 | 516000.10 | 2637.30 2014-04-04 13:41:00 | 2634.00 | 2639.99 | 2633.03 | 2634.64 | 172.68 | 455167.24 | 2635.92 2014-04-04 13:42:00 | 2635.00 | 2643.30 | 2633.00 | 2639.43 | 144.39 | 380914.67 | 2638.06 2014-04-04 13:43:00 | 2640.41 | 2653.91 | 2638.00 | 2649.49 | 160.82 | 425163.41 | 2643.74 2014-04-04 13:44:00 | 2650.00 | 2653.91 | 2643.00 | 2643.13 | 48.03 | 127123.38 | 2646.53 2014-04-04 13:45:00 | 2643.00 | 2648.11 | 2641.77 | 2646.00 | 129.35 | 342164.58 | 2645.32 2014-04-04 13:46:00 | 2646.23 | 2647.40 | 2642.00 | 2642.23 | 172.77 | 456853.36 | 2644.33 2014-04-04 13:47:00 | 2643.03 | 2643.03 | 2638.00 | 2639.24 | 60.93 | 160825.75 | 2639.69 2014-04-04 13:48:00 | 2639.25 | 2648.38 | 2635.06 | 2648.38 | 172.48 | 455271.06 | 2639.62 2014-04-04 13:49:00 | 2647.76 | 2660.00 | 2647.39 | 2658.91 | 223.70 | 594091.60 | 2655.80 2014-04-04 13:50:00 | 2658.34 | 2669.00 | 2658.28 | 2665.54 | 189.04 | 503602.26 | 2664.01 2014-04-04 13:51:00 | 2668.80 | 2668.80 | 2665.00 | 2665.00 | 57.38 | 152998.08 | 2666.63 2014-04-04 13:52:00 | 2665.00 | 2665.00 | 2626.00 | 2662.98 | 232.03 | 616680.70 | 2657.81 2014-04-04 13:53:00 | 2663.00 | 2663.63 | 2655.28 | 2663.22 | 149.82 | 398692.60 | 2661.13 2014-04-04 13:54:00 | 2663.27 | 2668.80 | 2662.63 | 2667.81 | 138.93 | 370394.25 | 2665.97 2014-04-04 13:55:00 | 2666.78 | 2669.50 | 2662.72 | 2662.72 | 93.10 | 248220.01 | 2666.25 2014-04-04 13:56:00 | 2662.72 | 2665.94 | 2654.16 | 2663.73 | 203.29 | 540641.54 | 2659.46 2014-04-04 13:57:00 | 2663.17 | 2665.00 | 2656.12 | 2658.97 | 177.42 | 472094.71 | 2660.96 2014-04-04 13:58:00 | 2658.90 | 2664.00 | 2658.78 | 2660.96 | 77.95 | 207449.66 | 2661.42 2014-04-04 13:59:00 | 2662.98 | 2663.00 | 2660.00 | 2660.00 | 70.62 | 187971.58 | 2661.66 2014-04-04 14:00:00 | 2659.06 | 2660.09 | 2653.10 | 2660.00 | 114.27 | 303675.79 | 2657.64 2014-04-04 14:01:00 | 2659.86 | 2660.00 | 2655.88 | 2660.00 | 84.98 | 225933.25 | 2658.70 2014-04-04 14:02:00 | 2659.20 | 2665.96 | 2658.19 | 2665.96 | 90.74 | 241470.36 | 2661.12 2014-04-04 14:03:00 | 2665.98 | 2695.00 | 2665.98 | 2694.79 | 205.81 | 551349.24 | 2678.88 2014-04-04 14:04:00 | 2695.59 | 2699.98 | 2690.04 | 2693.00 | 177.68 | 478587.88 | 2693.52 2014-04-04 14:05:00 | 2698.21 | 2706.93 | 2693.00 | 2696.08 | 219.02 | 591227.76 | 2699.47 2014-04-04 14:06:00 | 2696.92 | 2705.52 | 2680.00 | 2689.99 | 208.28 | 561838.63 | 2697.49 2014-04-04 14:07:00 | 2688.63 | 2688.63 | 2674.03 | 2676.54 | 85.09 | 228179.18 | 2681.75 2014-04-04 14:08:00 | 2676.98 | 2684.77 | 2676.98 | 2683.48 | 138.26 | 370815.43 | 2682.00 2014-04-04 14:09:00 | 2682.24 | 2687.00 | 2682.22 | 2683.03 | 92.79 | 249138.63 | 2685.03 2014-04-04 14:10:00 | 2683.00 | 2684.28 | 2669.45 | 2670.38 | 214.17 | 573358.87 | 2677.11 2014-04-04 14:11:00 | 2672.70 | 2677.57 | 2671.00 | 2675.71 | 119.12 | 318489.33 | 2673.73 2014-04-04 14:12:00 | 2677.08 | 2678.38 | 2676.89 | 2677.82 | 15.76 | 42195.12 | 2677.36 2014-04-04 14:13:00 | 2677.72 | 2688.85 | 2677.72 | 2687.00 | 49.17 | 132036.49 | 2685.25 2014-04-04 14:14:00 | 2686.76 | 2687.77 | 2681.00 | 2686.57 | 61.98 | 166463.24 | 2685.93 2014-04-04 14:15:00 | 2686.91 | 2696.00 | 2686.00 | 2690.80 | 137.15 | 368968.75 | 2690.32 2014-04-04 14:16:00 | 2690.80 | 2694.00 | 2682.00 | 2684.99 | 96.35 | 259171.13 | 2689.78 2014-04-04 14:17:00 | 2682.02 | 2690.29 | 2682.02 | 2685.54 | 102.03 | 273984.23 | 2685.38 2014-04-04 14:18:00 | 2686.00 | 2691.12 | 2686.00 | 2691.00 | 25.68 | 69055.61 | 2688.87 2014-04-04 14:19:00 | 2690.29 | 2690.48 | 2679.30 | 2679.44 | 141.34 | 379272.14 | 2683.48 2014-04-04 14:20:00 | 2679.61 | 2683.69 | 2677.63 | 2682.32 | 143.57 | 384883.84 | 2680.79 2014-04-04 14:21:00 | 2682.34 | 2688.63 | 2680.11 | 2688.63 | 39.90 | 106989.44 | 2681.78 2014-04-04 14:22:00 | 2682.50 | 2688.00 | 2682.50 | 2687.00 | 89.19 | 239534.94 | 2685.82 2014-04-04 14:23:00 | 2686.83 | 2691.00 | 2686.83 | 2690.29 | 32.72 | 87994.23 | 2689.72 2014-04-04 14:24:00 | 2690.52 | 2693.48 | 2690.29 | 2690.29 | 84.65 | 227790.79 | 2691.13 2014-04-04 14:25:00 | 2690.29 | 2690.29 | 2684.29 | 2685.00 | 102.06 | 274309.44 | 2687.70 2014-04-04 14:26:00 | 2684.30 | 2690.00 | 2684.30 | 2689.62 | 147.19 | 395390.65 | 2686.22 2014-04-04 14:27:00 | 2689.58 | 2692.00 | 2687.36 | 2690.00 | 46.30 | 124537.75 | 2689.74 2014-04-04 14:28:00 | 2691.86 | 2699.00 | 2687.00 | 2699.00 | 118.47 | 319140.97 | 2693.95 2014-04-04 14:29:00 | 2698.18 | 2704.98 | 2696.57 | 2704.98 | 239.69 | 647179.90 | 2700.03 2014-04-04 14:30:00 | 2702.08 | 2710.00 | 2701.19 | 2710.00 | 201.14 | 544572.54 | 2707.44 2014-04-04 14:31:00 | 2709.75 | 2728.00 | 2709.00 | 2722.01 | 130.39 | 354681.13 | 2720.22 2014-04-04 14:32:00 | 2726.97 | 2728.00 | 2709.28 | 2711.30 | 125.00 | 340079.98 | 2720.66 2014-04-04 14:33:00 | 2705.37 | 2720.00 | 2705.00 | 2719.00 | 167.02 | 453317.14 | 2714.15 2014-04-04 14:34:00 | 2719.00 | 2719.00 | 2708.00 | 2709.42 | 89.39 | 242419.49 | 2711.99 2014-04-04 14:35:00 | 2709.54 | 2713.67 | 2705.00 | 2705.00 | 141.74 | 384056.65 | 2709.68 2014-04-04 14:36:00 | 2705.00 | 2710.19 | 2705.00 | 2705.00 | 145.29 | 393304.05 | 2707.01 2014-04-04 14:37:00 | 2708.16 | 2708.16 | 2695.30 | 2696.37 | 102.12 | 275950.41 | 2702.32 2014-04-04 14:38:00 | 2701.65 | 2711.00 | 2696.39 | 2703.32 | 159.59 | 431334.76 | 2702.84 2014-04-04 14:39:00 | 2704.84 | 2710.00 | 2702.00 | 2704.54 | 107.18 | 289832.42 | 2704.24 2014-04-04 14:40:00 | 2702.00 | 2706.00 | 2702.00 | 2704.90 | 124.76 | 337348.29 | 2703.96 2014-04-04 14:41:00 | 2704.17 | 2718.99 | 2703.64 | 2714.71 | 178.54 | 483470.55 | 2707.99 2014-04-04 14:42:00 | 2716.00 | 2725.51 | 2716.00 | 2725.10 | 119.37 | 324968.53 | 2722.32 2014-04-04 14:43:00 | 2725.56 | 2725.56 | 2716.89 | 2723.41 | 105.17 | 286352.82 | 2722.74 2014-04-04 14:44:00 | 2724.86 | 2724.98 | 2717.00 | 2722.76 | 153.00 | 416336.53 | 2721.21 2014-04-04 14:45:00 | 2724.70 | 2735.00 | 2724.45 | 2730.00 | 112.51 | 306829.84 | 2727.09 2014-04-04 14:46:00 | 2732.03 | 2736.13 | 2731.00 | 2733.74 | 115.01 | 314394.76 | 2733.72 2014-04-04 14:47:00 | 2734.18 | 2735.02 | 2725.56 | 2725.59 | 94.19 | 257430.68 | 2733.07 2014-04-04 14:48:00 | 2725.59 | 2727.63 | 2710.00 | 2721.44 | 174.50 | 474928.98 | 2721.62 2014-04-04 14:49:00 | 2723.61 | 2730.98 | 2719.97 | 2723.11 | 175.00 | 477305.46 | 2727.43 2014-04-04 14:50:00 | 2725.29 | 2730.00 | 2722.13 | 2726.94 | 136.93 | 373455.37 | 2727.40 2014-04-04 14:51:00 | 2727.06 | 2728.94 | 2726.63 | 2727.81 | 26.61 | 72581.81 | 2727.51 2014-04-04 14:52:00 | 2728.00 | 2728.02 | 2723.41 | 2723.41 | 55.30 | 150726.27 | 2725.46 2014-04-04 14:53:00 | 2723.98 | 2724.73 | 2723.00 | 2724.00 | 35.47 | 96618.98 | 2723.66 2014-04-04 14:54:00 | 2724.11 | 2724.84 | 2716.00 | 2717.24 | 101.25 | 275406.85 | 2719.96 2014-04-04 14:55:00 | 2717.93 | 2718.00 | 2713.15 | 2713.15 | 201.93 | 548484.77 | 2716.19 2014-04-04 14:56:00 | 2713.00 | 2715.00 | 2710.00 | 2715.00 | 166.29 | 451100.60 | 2712.75 2014-04-04 14:57:00 | 2715.10 | 2715.10 | 2702.76 | 2708.16 | 79.86 | 216449.81 | 2710.40 2014-04-04 14:58:00 | 2708.14 | 2710.30 | 2699.14 | 2700.00 | 128.81 | 348437.68 | 2705.05 2014-04-04 14:59:00 | 2699.15 | 2711.73 | 2696.71 | 2700.98 | 183.42 | 495587.90 | 2701.89 2014-04-04 15:00:00 | 2703.82 | 2704.64 | 2700.69 | 2704.00 | 76.22 | 205951.14 | 2702.13 2014-04-04 15:01:00 | 2704.00 | 2710.00 | 2704.00 | 2705.06 | 92.97 | 251537.46 | 2705.49 2014-04-04 15:02:00 | 2705.11 | 2707.87 | 2704.12 | 2705.18 | 48.88 | 132241.01 | 2705.59 2014-04-04 15:03:00 | 2707.48 | 2710.83 | 2704.12 | 2708.73 | 93.50 | 253203.73 | 2708.09 2014-04-04 15:04:00 | 2708.73 | 2716.00 | 2707.50 | 2712.22 | 76.84 | 208398.98 | 2712.01 2014-04-04 15:05:00 | 2710.49 | 2712.00 | 2710.02 | 2711.00 | 63.30 | 171623.29 | 2711.14 2014-04-04 15:06:00 | 2711.00 | 2716.10 | 2711.00 | 2712.28 | 79.25 | 214972.26 | 2712.55 2014-04-04 15:07:00 | 2711.20 | 2714.00 | 2711.20 | 2712.00 | 30.24 | 82055.40 | 2713.11 2014-04-04 15:08:00 | 2711.10 | 2711.98 | 2705.08 | 2706.19 | 42.75 | 115832.78 | 2709.29 2014-04-04 15:09:00 | 2705.73 | 2707.53 | 2703.00 | 2707.36 | 112.33 | 303967.17 | 2706.14 2014-04-04 15:10:00 | 2707.65 | 2712.50 | 2705.97 | 2712.00 | 122.50 | 331978.64 | 2709.99 2014-04-04 15:11:00 | 2712.00 | 2714.00 | 2711.58 | 2713.30 | 65.05 | 176464.66 | 2712.84 2014-04-04 15:12:00 | 2713.94 | 2721.03 | 2712.13 | 2721.03 | 48.31 | 131196.16 | 2715.55 2014-04-04 15:13:00 | 2718.91 | 2720.00 | 2716.05 | 2720.00 | 54.73 | 148774.69 | 2718.59 2014-04-04 15:14:00 | 2720.00 | 2723.00 | 2717.11 | 2720.12 | 49.50 | 134650.03 | 2720.26 2014-04-04 15:15:00 | 2721.80 | 2721.80 | 2718.02 | 2719.50 | 66.80 | 181661.04 | 2719.60 2014-04-04 15:16:00 | 2718.76 | 2721.00 | 2718.09 | 2718.64 | 36.66 | 99696.05 | 2719.55 2014-04-04 15:17:00 | 2720.23 | 2720.23 | 2718.37 | 2718.64 | 60.04 | 163264.19 | 2719.30 2014-04-04 15:18:00 | 2719.50 | 2725.00 | 2713.20 | 2721.02 | 107.38 | 292013.11 | 2719.34 2014-04-04 15:19:00 | 2725.00 | 2725.00 | 2718.07 | 2725.00 | 60.54 | 164743.30 | 2721.46 2014-04-04 15:20:00 | 2720.33 | 2725.00 | 2720.33 | 2721.19 | 69.41 | 188951.51 | 2722.29 2014-04-04 15:21:00 | 2721.65 | 2722.90 | 2718.00 | 2719.06 | 108.88 | 296102.13 | 2719.60 2014-04-04 15:22:00 | 2718.02 | 2725.00 | 2718.00 | 2718.00 | 64.78 | 176295.33 | 2721.49 2014-04-04 15:23:00 | 2718.00 | 2719.27 | 2714.99 | 2717.95 | 65.57 | 178245.14 | 2718.35 2014-04-04 15:24:00 | 2716.44 | 2717.54 | 2713.00 | 2713.00 | 53.68 | 145791.81 | 2716.04 2014-04-04 15:25:00 | 2712.95 | 2712.97 | 2708.18 | 2710.00 | 39.12 | 106091.13 | 2711.80 2014-04-04 15:26:00 | 2709.98 | 2714.07 | 2708.40 | 2713.02 | 43.17 | 117063.72 | 2712.01 2014-04-04 15:27:00 | 2713.00 | 2719.83 | 2713.00 | 2714.83 | 112.37 | 305125.11 | 2715.39 2014-04-04 15:28:00 | 2714.93 | 2722.00 | 2714.83 | 2716.04 | 100.18 | 272201.88 | 2717.10 2014-04-04 15:29:00 | 2716.04 | 2722.00 | 2710.00 | 2710.74 | 94.16 | 255515.20 | 2713.63 2014-04-04 15:30:00 | 2710.46 | 2712.60 | 2708.60 | 2708.70 | 23.72 | 64306.39 | 2711.52 2014-04-04 15:31:00 | 2708.60 | 2708.69 | 2702.00 | 2706.05 | 61.86 | 167352.18 | 2705.29 2014-04-04 15:32:00 | 2706.05 | 2709.29 | 2706.05 | 2706.07 | 64.13 | 173659.70 | 2707.76 2014-04-04 15:33:00 | 2706.07 | 2709.39 | 2705.01 | 2706.05 | 48.38 | 131007.06 | 2708.04 2014-04-04 15:34:00 | 2705.04 | 2709.39 | 2705.04 | 2709.39 | 92.28 | 249870.93 | 2707.75 2014-04-04 15:35:00 | 2709.41 | 2710.00 | 2705.07 | 2706.76 | 25.63 | 69409.49 | 2707.82 2014-04-04 15:36:00 | 2705.25 | 2708.23 | 2701.50 | 2702.00 | 67.40 | 182257.98 | 2704.16 2014-04-04 15:37:00 | 2702.00 | 2703.82 | 2697.64 | 2698.45 | 77.06 | 208175.18 | 2701.36 2014-04-04 15:38:00 | 2699.66 | 2699.66 | 2692.00 | 2694.00 | 73.33 | 197679.26 | 2695.75 2014-04-04 15:39:00 | 2696.87 | 2700.00 | 2692.85 | 2700.00 | 40.58 | 109504.94 | 2698.50 2014-04-04 15:40:00 | 2700.00 | 2704.99 | 2696.06 | 2700.77 | 76.92 | 207841.66 | 2701.91 2014-04-04 15:41:00 | 2701.37 | 2703.00 | 2701.37 | 2702.39 | 12.09 | 32668.46 | 2702.11 2014-04-04 15:42:00 | 2702.39 | 2705.07 | 2700.02 | 2705.07 | 42.42 | 114665.68 | 2703.10 2014-04-04 15:43:00 | 2704.30 | 2705.79 | 2703.80 | 2705.09 | 18.01 | 48704.99 | 2704.93 2014-04-04 15:44:00 | 2705.09 | 2706.44 | 2705.00 | 2706.23 | 30.51 | 82539.91 | 2705.07 2014-04-04 15:45:00 | 2706.23 | 2708.00 | 2703.05 | 2706.00 | 39.52 | 106914.62 | 2705.60 2014-04-04 15:46:00 | 2705.98 | 2710.17 | 2705.98 | 2709.00 | 37.11 | 100499.85 | 2708.09 2014-04-04 15:47:00 | 2710.00 | 2712.39 | 2709.90 | 2710.13 | 94.08 | 255006.73 | 2710.50 2014-04-04 15:48:00 | 2710.13 | 2712.00 | 2710.00 | 2711.43 | 87.02 | 235911.10 | 2711.00 2014-04-04 15:49:00 | 2711.43 | 2714.27 | 2711.43 | 2711.43 | 26.42 | 71650.11 | 2712.48 2014-04-04 15:50:00 | 2712.75 | 2712.88 | 2711.40 | 2711.44 | 49.31 | 133736.86 | 2712.22 2014-04-04 15:51:00 | 2712.51 | 2712.82 | 2711.83 | 2712.00 | 35.58 | 96508.35 | 2712.36 2014-04-04 15:52:00 | 2711.42 | 2713.14 | 2711.40 | 2711.40 | 18.36 | 49779.23 | 2712.03 2014-04-04 15:53:00 | 2711.40 | 2712.72 | 2703.02 | 2703.25 | 72.58 | 196686.50 | 2709.74 2014-04-04 15:54:00 | 2703.79 | 2711.98 | 2700.01 | 2706.15 | 113.37 | 307057.97 | 2708.53 2014-04-04 15:55:00 | 2703.46 | 2708.16 | 2700.71 | 2705.44 | 87.28 | 236127.03 | 2705.55 2014-04-04 15:56:00 | 2705.96 | 2709.99 | 2700.01 | 2707.07 | 91.85 | 248548.56 | 2705.97 2014-04-04 15:57:00 | 2707.09 | 2710.82 | 2707.09 | 2710.50 | 76.58 | 207491.06 | 2709.43 2014-04-04 15:58:00 | 2710.50 | 2715.00 | 2708.26 | 2714.76 | 87.39 | 237000.28 | 2712.01 2014-04-04 15:59:00 | 2713.86 | 2724.50 | 2713.86 | 2720.41 | 156.87 | 426625.20 | 2719.68 2014-04-04 16:00:00 | 2724.00 | 2724.50 | 2720.18 | 2723.00 | 29.86 | 81310.56 | 2723.15 2014-04-04 16:01:00 | 2723.00 | 2724.00 | 2717.97 | 2722.85 | 89.75 | 244284.51 | 2721.89 2014-04-04 16:02:00 | 2720.95 | 2721.00 | 2716.00 | 2717.00 | 33.37 | 90745.62 | 2719.30 2014-04-04 16:03:00 | 2718.11 | 2722.87 | 2718.11 | 2722.34 | 28.65 | 77945.02 | 2720.40 2014-04-04 16:04:00 | 2722.03 | 2722.70 | 2713.44 | 2717.31 | 65.68 | 178607.88 | 2719.53 2014-04-04 16:05:00 | 2717.28 | 2720.00 | 2714.94 | 2715.99 | 46.32 | 125789.86 | 2715.85 2014-04-04 16:06:00 | 2716.01 | 2719.85 | 2711.96 | 2719.33 | 44.35 | 120440.13 | 2715.61 2014-04-04 16:07:00 | 2715.78 | 2718.00 | 2712.50 | 2712.60 | 20.52 | 55704.60 | 2714.78 2014-04-04 16:08:00 | 2715.57 | 2720.00 | 2713.03 | 2718.11 | 32.69 | 88823.07 | 2716.80 2014-04-04 16:09:00 | 2718.18 | 2723.00 | 2718.18 | 2720.87 | 32.80 | 89249.77 | 2721.36 2014-04-04 16:10:00 | 2720.42 | 2722.43 | 2718.08 | 2719.48 | 89.03 | 242163.80 | 2720.09 2014-04-04 16:11:00 | 2718.11 | 2719.29 | 2711.91 | 2713.18 | 19.23 | 52191.90 | 2713.95 2014-04-04 16:12:00 | 2713.16 | 2718.05 | 2713.16 | 2715.00 | 22.54 | 61206.77 | 2714.99 2014-04-04 16:13:00 | 2716.20 | 2721.00 | 2716.20 | 2718.99 | 18.56 | 50467.67 | 2719.46 2014-04-04 16:14:00 | 2720.31 | 2721.00 | 2715.00 | 2716.70 | 70.51 | 191565.31 | 2716.97 2014-04-04 16:15:00 | 2719.00 | 2719.08 | 2717.04 | 2717.04 | 19.44 | 52833.97 | 2718.08 2014-04-04 16:16:00 | 2717.04 | 2719.64 | 2716.70 | 2718.88 | 46.13 | 125416.23 | 2718.58 2014-04-04 16:17:00 | 2719.48 | 2721.62 | 2716.70 | 2721.60 | 37.03 | 100704.28 | 2719.68 2014-04-04 16:18:00 | 2719.15 | 2721.53 | 2719.15 | 2721.53 | 26.28 | 71494.27 | 2720.07 2014-04-04 16:19:00 | 2719.72 | 2720.83 | 2715.00 | 2716.64 | 48.35 | 131446.13 | 2718.64 2014-04-04 16:20:00 | 2717.97 | 2720.00 | 2715.00 | 2718.01 | 36.06 | 98013.80 | 2717.77 2014-04-04 16:21:00 | 2718.02 | 2719.00 | 2715.00 | 2716.23 | 69.22 | 188061.76 | 2716.71 2014-04-04 16:22:00 | 2716.21 | 2720.58 | 2715.00 | 2718.36 | 121.62 | 330507.03 | 2717.54 2014-04-04 16:23:00 | 2716.00 | 2720.00 | 2713.02 | 2713.02 | 132.67 | 360279.65 | 2715.55 2014-04-04 16:24:00 | 2713.10 | 2719.86 | 2713.10 | 2719.86 | 54.32 | 147658.16 | 2718.20 2014-04-04 16:25:00 | 2717.12 | 2718.10 | 2715.41 | 2715.42 | 24.17 | 65653.53 | 2716.32 2014-04-04 16:26:00 | 2715.76 | 2716.98 | 2715.11 | 2716.98 | 4.81 | 13048.98 | 2715.71 2014-04-04 16:27:00 | 2715.63 | 2720.95 | 2715.63 | 2719.63 | 49.30 | 134034.55 | 2718.53 2014-04-04 16:28:00 | 2720.64 | 2721.00 | 2718.29 | 2719.42 | 31.64 | 86047.73 | 2719.59 2014-04-04 16:29:00 | 2719.00 | 2720.41 | 2719.00 | 2720.41 | 40.85 | 111103.12 | 2719.85 2014-04-04 16:30:00 | 2719.00 | 2719.50 | 2717.02 | 2718.14 | 43.55 | 118363.91 | 2718.20 2014-04-04 16:31:00 | 2718.33 | 2718.52 | 2715.14 | 2715.14 | 30.34 | 82433.57 | 2716.99 2014-04-04 16:32:00 | 2715.04 | 2717.00 | 2715.00 | 2716.76 | 39.53 | 107355.86 | 2716.08 2014-04-04 16:33:00 | 2717.00 | 2717.79 | 2715.45 | 2716.92 | 42.94 | 116660.32 | 2716.63 2014-04-04 16:34:00 | 2716.84 | 2718.67 | 2715.35 | 2717.00 | 29.51 | 80181.91 | 2717.29 2014-04-04 16:35:00 | 2716.97 | 2718.00 | 2715.35 | 2718.00 | 45.82 | 124464.75 | 2716.68 2014-04-04 16:36:00 | 2718.17 | 2720.00 | 2718.17 | 2719.74 | 17.11 | 46518.59 | 2719.43 2014-04-04 16:37:00 | 2719.62 | 2721.00 | 2718.50 | 2720.85 | 67.11 | 182564.79 | 2720.42 2014-04-04 16:38:00 | 2718.60 | 2718.85 | 2715.63 | 2716.49 | 33.24 | 90323.52 | 2716.99 2014-04-04 16:39:00 | 2716.74 | 2720.88 | 2716.51 | 2719.98 | 36.13 | 98204.02 | 2717.85 2014-04-04 16:40:00 | 2719.05 | 2723.00 | 2719.05 | 2721.09 | 100.98 | 274916.72 | 2722.38 2014-04-04 16:41:00 | 2722.76 | 2723.00 | 2721.00 | 2721.43 | 36.49 | 99312.58 | 2721.34 2014-04-04 16:42:00 | 2721.07 | 2722.64 | 2720.91 | 2720.94 | 28.01 | 76243.24 | 2721.81 2014-04-04 16:43:00 | 2721.05 | 2722.50 | 2720.94 | 2722.35 | 17.80 | 48450.01 | 2721.60 2014-04-04 16:44:00 | 2721.42 | 2722.34 | 2720.94 | 2722.08 | 9.81 | 26689.92 | 2721.80 2014-04-04 16:45:00 | 2722.02 | 2722.33 | 2720.44 | 2722.33 | 21.06 | 57312.72 | 2721.40 2014-04-04 16:46:00 | 2720.47 | 2725.02 | 2720.47 | 2725.02 | 66.88 | 182052.73 | 2722.08 2014-04-04 16:47:00 | 2725.00 | 2725.02 | 2723.00 | 2724.04 | 77.62 | 211435.09 | 2724.08 2014-04-04 16:48:00 | 2723.00 | 2724.00 | 2721.00 | 2722.90 | 36.03 | 98099.38 | 2722.41 2014-04-04 16:49:00 | 2721.53 | 2725.57 | 2721.50 | 2721.67 | 30.36 | 82703.43 | 2723.82 2014-04-04 16:50:00 | 2721.70 | 2723.31 | 2721.50 | 2721.50 | 16.28 | 44308.61 | 2721.99 2014-04-04 16:51:00 | 2722.87 | 2722.87 | 2716.64 | 2720.00 | 55.12 | 149950.92 | 2720.49 2014-04-04 16:52:00 | 2716.49 | 2719.22 | 2715.00 | 2719.13 | 24.34 | 66117.12 | 2716.96 2014-04-04 16:53:00 | 2719.97 | 2723.16 | 2719.93 | 2723.07 | 48.54 | 132113.46 | 2721.97 2014-04-04 16:54:00 | 2721.11 | 2724.45 | 2718.00 | 2719.99 | 10.55 | 28733.11 | 2722.49 2014-04-04 16:55:00 | 2718.03 | 2720.57 | 2718.03 | 2719.02 | 45.65 | 124137.72 | 2719.58 2014-04-04 16:56:00 | 2719.03 | 2720.44 | 2719.03 | 2719.03 | 21.74 | 59112.49 | 2719.57 2014-04-04 16:57:00 | 2719.03 | 2719.03 | 2715.22 | 2715.22 | 27.84 | 75672.41 | 2718.12 2014-04-04 16:58:00 | 2715.31 | 2717.87 | 2715.08 | 2715.31 | 37.46 | 101754.03 | 2716.19 2014-04-04 16:59:00 | 2716.13 | 2716.97 | 2712.00 | 2712.21 | 49.51 | 134406.15 | 2714.62 2014-04-04 17:00:00 | 2712.45 | 2714.62 | 2709.77 | 2714.10 | 30.82 | 83619.19 | 2713.41 2014-04-04 17:01:00 | 2714.65 | 2716.84 | 2702.30 | 2710.51 | 47.45 | 128588.13 | 2710.26 2014-04-04 17:02:00 | 2708.16 | 2714.98 | 2708.16 | 2714.98 | 21.91 | 59384.91 | 2710.15 2014-04-04 17:03:00 | 2713.49 | 2713.59 | 2710.37 | 2711.04 | 40.52 | 109857.93 | 2711.54 2014-04-04 17:04:00 | 2710.66 | 2713.42 | 2710.56 | 2711.49 | 9.89 | 26820.45 | 2712.15 2014-04-04 17:05:00 | 2711.97 | 2713.95 | 2708.70 | 2712.39 | 49.36 | 133828.04 | 2711.43 2014-04-04 17:06:00 | 2713.42 | 2713.42 | 2710.73 | 2710.73 | 24.62 | 66773.52 | 2712.61 2014-04-04 17:07:00 | 2709.09 | 2712.97 | 2709.09 | 2712.90 | 39.70 | 107651.46 | 2711.35 2014-04-04 17:08:00 | 2713.00 | 2720.00 | 2713.00 | 2715.63 | 38.28 | 103947.63 | 2715.53 2014-04-04 17:09:00 | 2718.83 | 2719.27 | 2713.04 | 2713.73 | 22.22 | 60329.81 | 2714.99 2014-04-04 17:10:00 | 2714.32 | 2719.12 | 2714.32 | 2714.81 | 16.51 | 44866.12 | 2717.02 2014-04-04 17:11:00 | 2714.95 | 2718.90 | 2714.27 | 2714.37 | 29.54 | 80221.55 | 2716.15 2014-04-04 17:12:00 | 2712.51 | 2717.56 | 2708.07 | 2712.86 | 36.94 | 100175.45 | 2711.62 2014-04-04 17:13:00 | 2712.67 | 2712.67 | 2710.00 | 2712.56 | 40.70 | 110313.34 | 2710.40 2014-04-04 17:14:00 | 2712.55 | 2714.86 | 2710.74 | 2713.00 | 29.04 | 78787.24 | 2712.69 2014-04-04 17:15:00 | 2714.41 | 2714.41 | 2713.00 | 2714.06 | 7.13 | 19340.67 | 2713.72 2014-04-04 17:16:00 | 2715.42 | 2718.42 | 2715.42 | 2718.42 | 42.19 | 114620.52 | 2716.64 2014-04-04 17:17:00 | 2717.45 | 2718.58 | 2717.19 | 2717.19 | 55.73 | 151469.38 | 2717.77 2014-04-04 17:18:00 | 2718.43 | 2719.99 | 2717.39 | 2719.00 | 32.09 | 87250.13 | 2719.34 2014-04-04 17:19:00 | 2719.42 | 2720.00 | 2717.02 | 2720.00 | 22.35 | 60781.42 | 2719.16 2014-04-04 17:20:00 | 2718.12 | 2720.00 | 2717.33 | 2719.48 | 32.95 | 89583.84 | 2718.95 2014-04-04 17:21:00 | 2719.46 | 2719.50 | 2717.66 | 2718.23 | 27.85 | 75701.37 | 2718.28 2014-04-04 17:22:00 | 2718.23 | 2719.48 | 2717.33 | 2718.63 | 20.07 | 54561.14 | 2718.68 2014-04-04 17:23:00 | 2717.31 | 2719.87 | 2715.00 | 2718.72 | 42.51 | 115467.07 | 2716.42 2014-04-04 17:24:00 | 2716.72 | 2719.80 | 2715.33 | 2716.30 | 25.05 | 68063.05 | 2717.52 2014-04-04 17:25:00 | 2718.69 | 2719.00 | 2716.65 | 2718.97 | 18.67 | 50726.04 | 2717.27 2014-04-04 17:26:00 | 2718.97 | 2720.00 | 2717.26 | 2718.87 | 63.38 | 172354.11 | 2719.51 2014-04-04 17:27:00 | 2719.29 | 2720.00 | 2719.12 | 2720.00 | 8.93 | 24280.95 | 2719.95 2014-04-04 17:28:00 | 2720.00 | 2720.00 | 2718.25 | 2719.31 | 16.85 | 45823.08 | 2719.15 2014-04-04 17:29:00 | 2717.98 | 2719.98 | 2717.72 | 2719.10 | 33.40 | 90824.13 | 2719.04 2014-04-04 17:30:00 | 2718.52 | 2720.00 | 2718.52 | 2718.52 | 37.48 | 101928.79 | 2719.48 2014-04-04 17:31:00 | 2717.69 | 2718.93 | 2717.00 | 2718.35 | 15.66 | 42565.08 | 2717.90 2014-04-04 17:32:00 | 2718.00 | 2719.06 | 2717.00 | 2717.57 | 13.27 | 36074.88 | 2718.94 2014-04-04 17:33:00 | 2717.35 | 2717.35 | 2717.02 | 2717.35 | 3.53 | 9577.98 | 2717.16 2014-04-04 17:34:00 | 2717.97 | 2719.58 | 2717.00 | 2718.37 | 17.44 | 47416.77 | 2718.54 2014-04-04 17:35:00 | 2718.99 | 2719.36 | 2717.00 | 2717.98 | 23.40 | 63614.72 | 2718.46 2014-04-04 17:36:00 | 2717.43 | 2718.97 | 2717.00 | 2718.63 | 13.55 | 36843.75 | 2718.29 2014-04-04 17:37:00 | 2718.51 | 2718.56 | 2717.12 | 2718.52 | 17.78 | 48333.05 | 2718.09 2014-04-04 17:38:00 | 2717.50 | 2719.15 | 2717.22 | 2719.15 | 13.98 | 38006.45 | 2718.44 2014-04-04 17:39:00 | 2718.98 | 2718.98 | 2716.41 | 2716.41 | 26.24 | 71298.41 | 2716.96 2014-04-04 17:40:00 | 2716.00 | 2716.00 | 2716.00 | 2716.00 | 6.52 | 17705.60 | 2716.00 2014-04-04 17:41:00 | 2716.82 | 2716.82 | 2716.00 | 2716.02 | 1.89 | 5141.81 | 2716.22 2014-04-04 17:42:00 | 2716.00 | 2719.04 | 2716.00 | 2717.72 | 27.55 | 74864.27 | 2717.69 2014-04-04 17:43:00 | 2717.72 | 2718.85 | 2716.20 | 2716.20 | 27.59 | 74978.93 | 2717.81 2014-04-04 17:44:00 | 2716.43 | 2716.79 | 2716.00 | 2716.00 | 18.17 | 49339.66 | 2716.19 2014-04-04 17:45:00 | 2715.50 | 2715.50 | 2715.50 | 2715.50 | 0.41 | 1116.07 | 2715.50 2014-04-04 17:46:00 | 2715.51 | 2715.56 | 2715.39 | 2715.39 | 4.35 | 11804.31 | 2715.51 2014-04-04 17:47:00 | 2715.00 | 2716.04 | 2715.00 | 2716.04 | 9.09 | 24689.42 | 2715.21 2014-04-04 17:48:00 | 2716.11 | 2719.00 | 2716.11 | 2718.76 | 29.76 | 80875.45 | 2717.86 2014-04-04 17:49:00 | 2718.96 | 2719.00 | 2715.00 | 2717.37 | 11.00 | 29898.72 | 2717.82 2014-04-04 17:50:00 | 2717.12 | 2717.35 | 2715.07 | 2715.92 | 7.11 | 19320.46 | 2715.84 2014-04-04 17:51:00 | 2716.64 | 2717.09 | 2715.17 | 2715.17 | 19.52 | 53023.05 | 2716.62 2014-04-04 17:52:00 | 2715.17 | 2716.97 | 2715.17 | 2715.26 | 17.78 | 48296.01 | 2716.01 2014-04-04 17:53:00 | 2715.20 | 2716.13 | 2710.62 | 2712.04 | 26.91 | 73005.93 | 2712.76 2014-04-04 17:54:00 | 2713.29 | 2716.42 | 2713.29 | 2714.69 | 31.82 | 86400.32 | 2715.03 2014-04-04 17:55:00 | 2714.84 | 2718.47 | 2714.81 | 2717.95 | 30.31 | 82355.51 | 2717.02 2014-04-04 17:56:00 | 2718.55 | 2718.55 | 2716.48 | 2717.10 | 8.04 | 21848.24 | 2717.78 2014-04-04 17:57:00 | 2718.67 | 2718.94 | 2717.37 | 2718.92 | 10.46 | 28417.57 | 2718.08 2014-04-04 17:58:00 | 2716.45 | 2716.56 | 2714.98 | 2715.20 | 8.31 | 22566.30 | 2715.56 2014-04-04 17:59:00 | 2715.84 | 2718.32 | 2715.00 | 2715.00 | 40.49 | 109971.44 | 2716.28 2014-04-04 18:00:00 | 2717.22 | 2718.11 | 2714.61 | 2717.52 | 43.62 | 118505.23 | 2717.01 2014-04-04 18:01:00 | 2717.81 | 2718.14 | 2716.50 | 2718.04 | 4.26 | 11569.55 | 2717.77 2014-04-04 18:02:00 | 2716.47 | 2717.90 | 2716.47 | 2717.90 | 11.59 | 31484.64 | 2717.47 2014-04-04 18:03:00 | 2717.00 | 2717.00 | 2714.24 | 2716.24 | 9.19 | 24969.84 | 2716.18 2014-04-04 18:04:00 | 2715.32 | 2716.50 | 2715.32 | 2716.44 | 24.65 | 66929.97 | 2715.76 2014-04-04 18:05:00 | 2715.31 | 2716.50 | 2715.28 | 2716.16 | 17.88 | 48566.18 | 2715.77 2014-04-04 18:06:00 | 2715.54 | 2716.09 | 2715.12 | 2716.07 | 14.53 | 39453.51 | 2715.87 2014-04-04 18:07:00 | 2716.09 | 2716.09 | 2715.45 | 2715.45 | 7.75 | 21038.18 | 2716.01 2014-04-04 18:08:00 | 2715.98 | 2718.00 | 2715.98 | 2717.11 | 25.28 | 68660.67 | 2716.54 2014-04-04 18:09:00 | 2716.41 | 2717.54 | 2714.19 | 2714.20 | 28.62 | 77756.32 | 2716.66 2014-04-04 18:10:00 | 2715.42 | 2715.69 | 2713.93 | 2714.12 | 9.45 | 25658.60 | 2714.33 2014-04-04 18:11:00 | 2712.79 | 2717.16 | 2712.79 | 2715.43 | 35.94 | 97594.32 | 2715.55 2014-04-04 18:12:00 | 2715.22 | 2716.88 | 2715.08 | 2715.13 | 5.45 | 14805.83 | 2715.17 2014-04-04 18:13:00 | 2716.18 | 2716.18 | 2715.93 | 2715.93 | 0.52 | 1417.72 | 2715.94 2014-04-04 18:14:00 | 2715.67 | 2717.07 | 2715.00 | 2715.76 | 6.21 | 16873.05 | 2715.76 2014-04-04 18:15:00 | 2715.77 | 2717.00 | 2715.47 | 2715.49 | 25.07 | 68083.85 | 2715.97 2014-04-04 18:16:00 | 2716.00 | 2718.00 | 2712.02 | 2714.92 | 32.12 | 87207.33 | 2715.22 2014-04-04 18:17:00 | 2716.26 | 2717.22 | 2714.89 | 2717.18 | 27.67 | 75148.58 | 2716.08 2014-04-04 18:18:00 | 2716.78 | 2717.01 | 2713.92 | 2714.91 | 21.45 | 58250.04 | 2715.62 2014-04-04 18:19:00 | 2713.74 | 2715.19 | 2713.55 | 2713.97 | 20.41 | 55393.94 | 2714.72 2014-04-04 18:20:00 | 2713.93 | 2713.93 | 2713.00 | 2713.00 | 5.63 | 15280.13 | 2713.57 2014-04-04 18:21:00 | 2713.68 | 2717.00 | 2713.11 | 2713.89 | 25.43 | 69059.70 | 2716.00 2014-04-04 18:22:00 | 2713.46 | 2714.73 | 2712.02 | 2714.35 | 10.34 | 28063.64 | 2713.82 2014-04-04 18:23:00 | 2712.46 | 2713.70 | 2712.41 | 2713.00 | 16.24 | 44054.60 | 2713.06 2014-04-04 18:24:00 | 2713.00 | 2713.00 | 2713.00 | 2713.00 | 8.54 | 23163.59 | 2713.00 2014-04-04 18:25:00 | 2713.00 | 2713.07 | 2712.10 | 2713.07 | 7.33 | 19894.53 | 2712.64 2014-04-04 18:26:00 | 2713.93 | 2716.00 | 2713.93 | 2715.01 | 5.88 | 15961.20 | 2714.95 2014-04-04 18:27:00 | 2714.59 | 2714.59 | 2712.10 | 2712.29 | 18.86 | 51154.75 | 2712.63 2014-04-04 18:28:00 | 2712.12 | 2713.44 | 2712.00 | 2712.79 | 16.55 | 44885.71 | 2712.29 2014-04-04 18:29:00 | 2713.57 | 2714.17 | 2712.00 | 2714.17 | 20.14 | 54641.56 | 2712.82 2014-04-04 18:30:00 | 2713.46 | 2713.79 | 2712.00 | 2712.00 | 27.12 | 73571.81 | 2713.12 2014-04-04 18:31:00 | 2712.00 | 2712.00 | 2712.00 | 2712.00 | 2.21 | 5982.67 | 2712.00 2014-04-04 18:32:00 | 2712.00 | 2713.00 | 2712.00 | 2712.00 | 8.47 | 22987.69 | 2712.73 2014-04-04 18:33:00 | 2712.00 | 2712.15 | 2711.45 | 2712.03 | 10.64 | 28863.63 | 2711.98 2014-04-04 18:34:00 | . | . | . | . | . | . | . 2014-04-04 18:35:00 | 2712.10 | 2713.00 | 2711.85 | 2713.00 | 8.38 | 22736.57 | 2712.87 2014-04-04 18:36:00 | 2712.02 | 2712.02 | 2711.88 | 2711.98 | 0.56 | 1529.53 | 2711.93 2014-04-04 18:37:00 | 2712.04 | 2712.04 | 2712.00 | 2712.00 | 2.77 | 7512.27 | 2712.01 2014-04-04 18:38:00 | 2712.00 | 2713.00 | 2712.00 | 2712.75 | 13.07 | 35446.46 | 2712.46 2014-04-04 18:39:00 | 2712.14 | 2712.18 | 2712.00 | 2712.00 | 4.88 | 13223.88 | 2712.03 2014-04-04 18:40:00 | 2712.81 | 2712.81 | 2712.00 | 2712.07 | 6.53 | 17703.60 | 2712.78 2014-04-04 18:41:00 | 2712.00 | 2712.00 | 2712.00 | 2712.00 | 0.03 | 81.36 | 2712.00 2014-04-04 18:42:00 | 2712.47 | 2713.80 | 2712.47 | 2713.73 | 24.98 | 67781.32 | 2712.99 2014-04-04 18:43:00 | 2714.18 | 2716.35 | 2710.30 | 2713.28 | 13.97 | 37892.98 | 2713.04 2014-04-04 18:44:00 | 2710.78 | 2714.65 | 2710.00 | 2711.13 | 15.60 | 42301.30 | 2711.10 2014-04-04 18:45:00 | 2711.00 | 2712.43 | 2710.61 | 2711.36 | 18.70 | 50702.47 | 2711.80 2014-04-04 18:46:00 | 2711.38 | 2712.93 | 2711.09 | 2711.18 | 11.93 | 32347.31 | 2711.65 2014-04-04 18:47:00 | 2711.16 | 2711.70 | 2710.30 | 2710.30 | 8.41 | 22810.99 | 2710.75 2014-04-04 18:48:00 | 2710.83 | 2710.95 | 2710.34 | 2710.38 | 1.89 | 5131.13 | 2710.58 2014-04-04 18:49:00 | 2710.87 | 2711.07 | 2710.64 | 2711.00 | 11.34 | 30733.49 | 2710.90 2014-04-04 18:50:00 | . | . | . | . | . | . | . 2014-04-04 18:51:00 | 2710.52 | 2710.52 | 2710.31 | 2710.38 | 6.07 | 16462.65 | 2710.35 2014-04-04 18:52:00 | 2710.89 | 2714.11 | 2710.89 | 2713.49 | 13.05 | 35408.93 | 2713.33 2014-04-04 18:53:00 | 2712.79 | 2712.79 | 2710.30 | 2712.10 | 25.86 | 70110.83 | 2711.38 2014-04-04 18:54:00 | 2711.85 | 2712.47 | 2711.16 | 2711.34 | 15.89 | 43095.26 | 2711.42 2014-04-04 18:55:00 | 2712.46 | 2712.74 | 2712.05 | 2712.74 | 1.58 | 4275.02 | 2712.58 2014-04-04 18:56:00 | 2712.25 | 2712.72 | 2711.52 | 2712.02 | 16.55 | 44888.29 | 2712.28 2014-04-04 18:57:00 | 2711.50 | 2714.19 | 2711.15 | 2711.15 | 12.72 | 34513.61 | 2712.69 2014-04-04 18:58:00 | . | . | . | . | . | . | . 2014-04-04 18:59:00 | 2711.01 | 2711.12 | 2710.92 | 2710.92 | 0.41 | 1114.24 | 2711.04 2014-04-04 19:00:00 | . | . | . | . | . | . | . 2014-04-04 19:01:00 | . | . | . | . | . | . | . 2014-04-04 19:02:00 | 2710.98 | 2713.70 | 2710.96 | 2713.63 | 18.22 | 49412.42 | 2711.54 2014-04-04 19:03:00 | 2713.39 | 2715.69 | 2712.26 | 2715.69 | 4.44 | 12042.59 | 2712.91 2014-04-04 19:04:00 | 2716.62 | 2716.82 | 2715.14 | 2716.69 | 14.06 | 38184.69 | 2716.03 2014-04-04 19:05:00 | 2716.77 | 2716.82 | 2716.77 | 2716.82 | 0.84 | 2271.24 | 2716.80 2014-04-04 19:06:00 | 2716.84 | 2717.38 | 2716.84 | 2717.38 | 6.50 | 17655.68 | 2717.09 2014-04-04 19:07:00 | 2717.85 | 2718.00 | 2717.85 | 2718.00 | 17.00 | 46216.80 | 2718.00 2014-04-04 19:08:00 | 2718.11 | 2718.61 | 2714.69 | 2716.02 | 2.90 | 7885.94 | 2717.42 2014-04-04 19:09:00 | 2716.17 | 2717.04 | 2715.11 | 2715.11 | 31.57 | 85745.85 | 2716.14 2014-04-04 19:10:00 | 2714.96 | 2715.85 | 2712.52 | 2712.85 | 25.21 | 68428.46 | 2714.01 2014-04-04 19:11:00 | 2712.52 | 2716.39 | 2712.52 | 2716.39 | 24.22 | 65775.91 | 2715.54 2014-04-04 19:12:00 | 2716.41 | 2717.37 | 2716.41 | 2717.37 | 5.96 | 16187.82 | 2716.53 2014-04-04 19:13:00 | 2717.29 | 2717.45 | 2713.91 | 2714.97 | 11.40 | 30955.14 | 2716.08 2014-04-04 19:14:00 | 2715.26 | 2717.29 | 2715.26 | 2716.76 | 7.13 | 19350.92 | 2715.92 2014-04-04 19:15:00 | 2716.16 | 2717.09 | 2715.61 | 2717.09 | 3.40 | 9244.03 | 2716.44 2014-04-04 19:16:00 | 2716.86 | 2717.96 | 2714.92 | 2717.96 | 17.74 | 48182.46 | 2715.88 2014-04-04 19:17:00 | 2717.58 | 2717.92 | 2714.74 | 2715.58 | 9.33 | 25332.42 | 2716.32 2014-04-04 19:18:00 | 2715.72 | 2715.72 | 2714.95 | 2715.12 | 0.83 | 2248.48 | 2715.56 2014-04-04 19:19:00 | 2715.45 | 2715.97 | 2715.15 | 2715.15 | 6.02 | 16344.48 | 2715.93 2014-04-04 19:20:00 | . | . | . | . | . | . | . 2014-04-04 19:21:00 | . | . | . | . | . | . | . 2014-04-04 19:22:00 | 2715.15 | 2715.62 | 2715.15 | 2715.62 | 3.31 | 8976.32 | 2715.16 2014-04-04 19:23:00 | 2714.95 | 2714.95 | 2712.89 | 2712.91 | 19.02 | 51616.45 | 2713.23 2014-04-04 19:24:00 | 2713.00 | 2714.29 | 2713.00 | 2714.29 | 0.24 | 643.19 | 2713.90 2014-04-04 19:25:00 | 2714.14 | 2714.29 | 2713.22 | 2713.22 | 6.29 | 17062.86 | 2713.99 2014-04-04 19:26:00 | 2713.22 | 2713.23 | 2713.00 | 2713.00 | 13.12 | 35592.33 | 2713.04 2014-04-04 19:27:00 | 2713.00 | 2713.00 | 2712.03 | 2712.21 | 4.54 | 12315.22 | 2712.60 2014-04-04 19:28:00 | 2712.24 | 2712.24 | 2712.24 | 2712.24 | 0.09 | 254.95 | 2712.24 2014-04-04 19:29:00 | 2712.09 | 2712.10 | 2711.02 | 2711.12 | 9.36 | 25383.23 | 2711.88 2014-04-04 19:30:00 | 2711.02 | 2711.16 | 2711.00 | 2711.02 | 1.98 | 5356.97 | 2711.02 2014-04-04 19:31:00 | 2711.00 | 2711.00 | 2711.00 | 2711.00 | 6.10 | 16542.52 | 2711.00 2014-04-04 19:32:00 | 2711.00 | 2711.00 | 2711.00 | 2711.00 | 0.73 | 1979.03 | 2711.00 2014-04-04 19:33:00 | 2711.74 | 2711.80 | 2711.74 | 2711.80 | 0.05 | 122.03 | 2711.77 2014-04-04 19:34:00 | 2711.80 | 2711.89 | 2711.71 | 2711.89 | 5.29 | 14345.43 | 2711.80 2014-04-04 19:35:00 | 2711.96 | 2711.97 | 2711.79 | 2711.89 | 1.38 | 3742.41 | 2711.89 2014-04-04 19:36:00 | 2711.87 | 2712.55 | 2711.30 | 2712.55 | 1.97 | 5337.04 | 2711.91 2014-04-04 19:37:00 | 2713.02 | 2713.91 | 2712.38 | 2712.38 | 3.62 | 9812.31 | 2713.58 2014-04-04 19:38:00 | 2712.97 | 2716.00 | 2711.79 | 2715.87 | 20.45 | 55544.92 | 2715.47 2014-04-04 19:39:00 | 2712.61 | 2714.96 | 2712.61 | 2713.98 | 14.10 | 38264.96 | 2714.60 2014-04-04 19:40:00 | 2713.35 | 2715.10 | 2713.35 | 2714.98 | 12.96 | 35189.72 | 2714.42 2014-04-04 19:41:00 | 2715.00 | 2715.00 | 2713.55 | 2714.72 | 30.39 | 82495.26 | 2714.28 2014-04-04 19:42:00 | 2713.55 | 2714.91 | 2713.00 | 2713.03 | 5.29 | 14357.76 | 2713.11 2014-04-04 19:43:00 | 2713.01 | 2713.49 | 2713.00 | 2713.49 | 3.31 | 8990.94 | 2713.02 2014-04-04 19:44:00 | . | . | . | . | . | . | . 2014-04-04 19:45:00 | 2713.46 | 2713.46 | 2713.00 | 2713.00 | 0.23 | 632.23 | 2713.42 2014-04-04 19:46:00 | 2713.00 | 2713.00 | 2713.00 | 2713.00 | 0.15 | 398.81 | 2713.00 2014-04-04 19:47:00 | . | . | . | . | . | . | . 2014-04-04 19:48:00 | 2713.45 | 2714.00 | 2713.00 | 2713.00 | 15.52 | 42117.54 | 2713.76 2014-04-04 19:49:00 | 2713.00 | 2713.52 | 2711.21 | 2712.63 | 20.69 | 56134.52 | 2712.73 2014-04-04 19:50:00 | 2713.39 | 2713.82 | 2711.80 | 2713.49 | 28.47 | 77222.39 | 2712.89 2014-04-04 19:51:00 | 2713.78 | 2714.98 | 2713.78 | 2714.98 | 5.59 | 15159.55 | 2713.85 2014-04-04 19:52:00 | 2713.79 | 2714.92 | 2713.79 | 2714.38 | 8.46 | 22972.68 | 2714.48 2014-04-04 19:53:00 | 2713.84 | 2714.74 | 2711.72 | 2713.18 | 16.42 | 44559.88 | 2713.43 2014-04-04 19:54:00 | 2713.23 | 2713.25 | 2713.23 | 2713.25 | 0.79 | 2151.59 | 2713.23 2014-04-04 19:55:00 | 2714.41 | 2714.41 | 2713.32 | 2714.28 | 15.53 | 42147.71 | 2714.13 2014-04-04 19:56:00 | 2714.14 | 2714.92 | 2714.14 | 2714.92 | 2.85 | 7723.24 | 2714.67 2014-04-04 19:57:00 | 2714.69 | 2714.75 | 2711.02 | 2714.40 | 9.84 | 26704.60 | 2713.33 2014-04-04 19:58:00 | 2713.75 | 2714.66 | 2713.33 | 2713.33 | 9.18 | 24911.72 | 2713.99 2014-04-04 19:59:00 | 2713.54 | 2714.99 | 2713.45 | 2714.53 | 10.63 | 28854.76 | 2714.21 2014-04-04 20:00:00 | 2714.67 | 2715.00 | 2711.00 | 2715.00 | 13.44 | 36470.53 | 2713.99 2014-04-04 20:01:00 | 2715.00 | 2715.11 | 2712.64 | 2715.11 | 14.20 | 38523.63 | 2713.50 2014-04-04 20:02:00 | 2715.11 | 2715.11 | 2712.43 | 2713.57 | 8.73 | 23685.98 | 2714.10 2014-04-04 20:03:00 | 2712.82 | 2715.00 | 2712.05 | 2714.42 | 11.61 | 31507.20 | 2713.10 2014-04-04 20:04:00 | 2712.21 | 2715.13 | 2711.00 | 2711.51 | 28.20 | 76484.71 | 2712.51 2014-04-04 20:05:00 | 2714.35 | 2714.35 | 2711.86 | 2711.86 | 19.45 | 52805.65 | 2714.25 2014-04-04 20:06:00 | 2711.65 | 2715.13 | 2711.65 | 2715.13 | 20.42 | 55400.57 | 2713.45 2014-04-04 20:07:00 | 2716.00 | 2716.00 | 2712.81 | 2714.52 | 8.91 | 24189.53 | 2715.18 2014-04-04 20:08:00 | 2714.44 | 2715.08 | 2713.39 | 2713.62 | 15.27 | 41452.53 | 2714.28 2014-04-04 20:09:00 | 2712.24 | 2714.86 | 2711.65 | 2712.92 | 19.59 | 53161.12 | 2713.41 2014-04-04 20:10:00 | 2713.97 | 2716.00 | 2713.43 | 2714.07 | 11.69 | 31725.56 | 2714.37 2014-04-04 20:11:00 | 2714.73 | 2715.93 | 2713.88 | 2715.42 | 2.91 | 7889.03 | 2714.74 2014-04-04 20:12:00 | 2715.47 | 2715.65 | 2714.82 | 2714.82 | 4.24 | 11507.58 | 2715.33 2014-04-04 20:13:00 | 2714.82 | 2716.00 | 2714.82 | 2715.56 | 14.94 | 40572.80 | 2715.90 2014-04-04 20:14:00 | 2716.13 | 2716.13 | 2712.96 | 2715.05 | 7.99 | 21691.70 | 2715.20 2014-04-04 20:15:00 | 2715.00 | 2715.47 | 2713.45 | 2713.87 | 18.07 | 49044.65 | 2714.30 2014-04-04 20:16:00 | 2713.90 | 2715.40 | 2713.80 | 2715.38 | 17.08 | 46386.72 | 2715.21 2014-04-04 20:17:00 | 2713.46 | 2713.47 | 2713.00 | 2713.00 | 14.44 | 39174.18 | 2713.46 2014-04-04 20:18:00 | 2715.30 | 2715.30 | 2713.13 | 2713.60 | 11.38 | 30893.22 | 2714.46 2014-04-04 20:19:00 | 2713.89 | 2714.09 | 2713.89 | 2714.01 | 11.47 | 31130.40 | 2714.07 2014-04-04 20:20:00 | 2714.61 | 2715.90 | 2713.95 | 2714.55 | 18.96 | 51466.82 | 2714.92 2014-04-04 20:21:00 | 2715.41 | 2721.08 | 2715.38 | 2721.07 | 35.83 | 97423.03 | 2718.96 2014-04-04 20:22:00 | 2721.07 | 2721.41 | 2716.44 | 2717.67 | 20.14 | 54778.56 | 2720.16 2014-04-04 20:23:00 | 2717.04 | 2717.67 | 2717.04 | 2717.67 | 1.67 | 4538.01 | 2717.37 2014-04-04 20:24:00 | . | . | . | . | . | . | . 2014-04-04 20:25:00 | 2717.45 | 2717.58 | 2717.45 | 2717.58 | 1.76 | 4772.02 | 2717.55 2014-04-04 20:26:00 | . | . | . | . | . | . | . 2014-04-04 20:27:00 | . | . | . | . | . | . | . 2014-04-04 20:28:00 | 2717.64 | 2721.58 | 2717.64 | 2721.58 | 11.85 | 32202.70 | 2718.22 2014-04-04 20:29:00 | 2717.65 | 2718.77 | 2717.65 | 2718.00 | 10.24 | 27825.69 | 2718.15 2014-04-04 20:30:00 | 2718.22 | 2719.58 | 2718.00 | 2718.00 | 5.84 | 15867.93 | 2718.97 2014-04-04 20:31:00 | 2719.25 | 2719.63 | 2718.03 | 2718.64 | 20.07 | 54569.27 | 2718.81 2014-04-04 20:32:00 | 2718.78 | 2721.49 | 2718.78 | 2719.00 | 11.23 | 30527.95 | 2719.64 2014-04-04 20:33:00 | 2719.00 | 2720.69 | 2719.00 | 2720.34 | 16.47 | 44792.45 | 2720.30 2014-04-04 20:34:00 | 2719.21 | 2719.58 | 2719.00 | 2719.58 | 15.12 | 41113.66 | 2719.34 2014-04-04 20:35:00 | 2720.12 | 2721.08 | 2719.00 | 2719.04 | 6.64 | 18062.08 | 2719.78 2014-04-04 20:36:00 | 2719.28 | 2720.93 | 2719.17 | 2720.04 | 19.83 | 53946.44 | 2720.03 2014-04-04 20:37:00 | 2719.00 | 2722.07 | 2718.92 | 2719.35 | 19.89 | 54111.43 | 2720.53 2014-04-04 20:38:00 | 2719.35 | 2721.65 | 2719.35 | 2719.39 | 7.32 | 19916.96 | 2720.15 2014-04-04 20:39:00 | 2721.26 | 2721.35 | 2718.01 | 2718.61 | 5.32 | 14466.04 | 2719.18 2014-04-04 20:40:00 | 2718.01 | 2720.99 | 2718.01 | 2720.81 | 32.96 | 89654.38 | 2720.10 2014-04-04 20:41:00 | 2718.80 | 2720.10 | 2718.80 | 2719.29 | 12.28 | 33384.29 | 2719.70 2014-04-04 20:42:00 | 2719.23 | 2720.44 | 2718.27 | 2719.61 | 19.53 | 53103.07 | 2719.61 2014-04-04 20:43:00 | 2719.09 | 2720.02 | 2718.49 | 2719.62 | 19.73 | 53637.17 | 2719.25 2014-04-04 20:44:00 | 2720.19 | 2720.33 | 2718.36 | 2718.98 | 35.15 | 95569.47 | 2719.21 2014-04-04 20:45:00 | 2718.36 | 2718.67 | 2718.01 | 2718.62 | 5.33 | 14500.80 | 2718.56 2014-04-04 20:46:00 | 2718.05 | 2718.36 | 2718.05 | 2718.05 | 2.17 | 5890.63 | 2718.33 2014-04-04 20:47:00 | 2718.20 | 2720.38 | 2718.20 | 2720.26 | 15.51 | 42173.24 | 2719.45 2014-04-04 20:48:00 | 2719.43 | 2719.43 | 2718.97 | 2718.97 | 16.22 | 44110.58 | 2719.35 2014-04-04 20:49:00 | 2718.80 | 2718.83 | 2718.80 | 2718.83 | 0.86 | 2340.89 | 2718.81 2014-04-04 20:50:00 | 2720.32 | 2722.68 | 2718.24 | 2719.16 | 14.38 | 39131.38 | 2720.48 2014-04-04 20:51:00 | 2719.14 | 2721.80 | 2718.20 | 2718.20 | 13.93 | 37873.90 | 2719.26 2014-04-04 20:52:00 | 2714.22 | 2720.01 | 2714.22 | 2716.76 | 20.62 | 56016.52 | 2717.01 2014-04-04 20:53:00 | 2716.41 | 2719.23 | 2714.48 | 2715.65 | 4.63 | 12580.08 | 2715.91 2014-04-04 20:54:00 | 2716.83 | 2718.76 | 2715.23 | 2717.67 | 20.72 | 56304.82 | 2716.89 2014-04-04 20:55:00 | 2716.83 | 2717.25 | 2715.49 | 2717.25 | 2.77 | 7521.16 | 2716.20 2014-04-04 20:56:00 | 2717.73 | 2717.99 | 2717.73 | 2717.99 | 18.22 | 49530.03 | 2717.85 2014-04-04 20:57:00 | 2717.04 | 2717.04 | 2717.04 | 2717.04 | 15.95 | 43336.79 | 2717.04 2014-04-04 20:58:00 | 2716.99 | 2716.99 | 2716.99 | 2716.99 | 12.07 | 32796.79 | 2716.99 2014-04-04 20:59:00 | 2717.34 | 2717.34 | 2715.64 | 2715.64 | 14.49 | 39353.67 | 2716.48 2014-04-04 21:00:00 | 2717.91 | 2718.22 | 2716.92 | 2718.22 | 17.12 | 46541.12 | 2717.89 2014-04-04 21:01:00 | 2716.63 | 2717.24 | 2716.09 | 2716.82 | 16.09 | 43711.80 | 2716.71 2014-04-04 21:02:00 | 2717.64 | 2717.64 | 2716.74 | 2716.74 | 15.18 | 41242.88 | 2717.28 2014-04-04 21:03:00 | 2716.98 | 2717.48 | 2716.09 | 2717.06 | 8.69 | 23610.93 | 2717.34 2014-04-04 21:04:00 | 2716.13 | 2717.60 | 2716.03 | 2717.56 | 5.79 | 15739.85 | 2717.52 2014-04-04 21:05:00 | . | . | . | . | . | . | . 2014-04-04 21:06:00 | . | . | . | . | . | . | . 2014-04-04 21:07:00 | 2716.62 | 2716.78 | 2716.62 | 2716.78 | 1.76 | 4770.51 | 2716.69 2014-04-04 21:08:00 | 2717.42 | 2720.00 | 2717.42 | 2718.74 | 11.45 | 31134.60 | 2719.18 2014-04-04 21:09:00 | 2718.76 | 2720.00 | 2718.59 | 2718.73 | 30.24 | 82211.94 | 2719.10 2014-04-04 21:10:00 | 2718.59 | 2718.59 | 2718.59 | 2718.59 | 0.09 | 247.39 | 2718.59 2014-04-04 21:11:00 | 2718.59 | 2718.66 | 2712.20 | 2717.46 | 20.15 | 54739.58 | 2716.20 2014-04-04 21:12:00 | 2718.48 | 2718.48 | 2716.31 | 2716.31 | 14.68 | 39888.98 | 2717.60 2014-04-04 21:13:00 | 2715.30 | 2716.51 | 2715.26 | 2715.85 | 17.40 | 47247.43 | 2715.68 2014-04-04 21:14:00 | 2715.51 | 2715.51 | 2715.51 | 2715.51 | 8.13 | 22077.10 | 2715.51 2014-04-04 21:15:00 | 2716.08 | 2716.18 | 2716.08 | 2716.08 | 1.14 | 3101.87 | 2716.18 2014-04-04 21:16:00 | 2715.77 | 2715.77 | 2715.75 | 2715.77 | 4.88 | 13255.67 | 2715.77 2014-04-04 21:17:00 | 2716.20 | 2717.84 | 2716.20 | 2717.29 | 23.61 | 64128.12 | 2716.72 2014-04-04 21:18:00 | 2714.89 | 2716.01 | 2713.84 | 2715.00 | 15.63 | 42425.00 | 2714.85 2014-04-04 21:19:00 | 2714.86 | 2716.81 | 2714.52 | 2715.99 | 7.80 | 21185.43 | 2716.08 2014-04-04 21:20:00 | 2715.76 | 2719.98 | 2715.02 | 2715.98 | 17.17 | 46632.76 | 2716.58 2014-04-04 21:21:00 | 2716.78 | 2716.78 | 2715.21 | 2715.22 | 7.69 | 20884.38 | 2716.14 2014-04-04 21:22:00 | 2715.17 | 2715.21 | 2715.00 | 2715.00 | 3.32 | 9014.26 | 2715.14 2014-04-04 21:23:00 | 2715.28 | 2715.28 | 2715.28 | 2715.28 | 0.20 | 543.06 | 2715.28 2014-04-04 21:24:00 | 2714.28 | 2714.61 | 2713.53 | 2714.44 | 27.30 | 74092.20 | 2714.40 2014-04-04 21:25:00 | 2714.25 | 2714.25 | 2714.13 | 2714.13 | 9.40 | 25513.66 | 2714.22 2014-04-04 21:26:00 | 2714.21 | 2714.21 | 2713.03 | 2713.72 | 14.16 | 38429.78 | 2713.97 2014-04-04 21:27:00 | 2712.81 | 2713.72 | 2712.81 | 2713.72 | 22.10 | 59951.70 | 2713.36 2014-04-04 21:28:00 | 2712.96 | 2713.74 | 2712.76 | 2713.72 | 24.93 | 67621.10 | 2712.87 2014-04-04 21:29:00 | 2713.74 | 2719.60 | 2713.64 | 2714.61 | 55.59 | 150983.09 | 2715.96 2014-04-04 21:30:00 | 2716.87 | 2716.87 | 2714.90 | 2715.12 | 11.98 | 32516.41 | 2715.13 2014-04-04 21:31:00 | 2715.34 | 2715.34 | 2714.29 | 2715.23 | 7.10 | 19265.03 | 2714.91 2014-04-04 21:32:00 | 2717.28 | 2717.28 | 2714.37 | 2715.45 | 32.96 | 89498.11 | 2715.36 2014-04-04 21:33:00 | 2716.00 | 2716.74 | 2716.00 | 2716.74 | 0.74 | 2009.91 | 2716.09 2014-04-04 21:34:00 | 2720.00 | 2720.00 | 2716.53 | 2716.58 | 25.00 | 67938.53 | 2717.43 2014-04-04 21:35:00 | 2716.91 | 2718.20 | 2715.86 | 2717.00 | 20.41 | 55434.81 | 2716.59 2014-04-04 21:36:00 | 2717.18 | 2717.76 | 2716.16 | 2716.63 | 8.03 | 21805.47 | 2716.85 2014-04-04 21:37:00 | 2717.76 | 2719.68 | 2717.75 | 2718.90 | 9.45 | 25698.40 | 2718.54 2014-04-04 21:38:00 | 2719.07 | 2719.58 | 2718.42 | 2718.55 | 7.10 | 19312.43 | 2718.91 2014-04-04 21:39:00 | 2718.88 | 2719.52 | 2718.68 | 2719.52 | 5.73 | 15576.17 | 2718.83 2014-04-04 21:40:00 | 2719.05 | 2719.05 | 2719.00 | 2719.01 | 1.00 | 2724.45 | 2719.01 2014-04-04 21:41:00 | 2719.03 | 2719.03 | 2716.95 | 2718.95 | 3.45 | 9373.66 | 2717.79 2014-04-04 21:42:00 | 2719.11 | 2719.11 | 2719.01 | 2719.01 | 0.40 | 1087.61 | 2719.01 2014-04-04 21:43:00 | 2719.08 | 2719.08 | 2716.53 | 2718.97 | 3.75 | 10182.66 | 2717.55 2014-04-04 21:44:00 | 2718.97 | 2718.97 | 2717.53 | 2717.56 | 5.41 | 14693.76 | 2718.05 2014-04-04 21:45:00 | 2717.56 | 2718.72 | 2717.56 | 2718.72 | 1.98 | 5387.36 | 2718.15 2014-04-04 21:46:00 | 2718.41 | 2718.43 | 2718.41 | 2718.42 | 0.65 | 1766.98 | 2718.42 2014-04-04 21:47:00 | 2718.25 | 2720.00 | 2718.24 | 2719.48 | 10.41 | 28305.00 | 2718.76 2014-04-04 21:48:00 | 2719.92 | 2720.00 | 2719.53 | 2720.00 | 30.19 | 82100.59 | 2719.82 2014-04-04 21:49:00 | 2721.96 | 2725.97 | 2718.75 | 2725.00 | 21.37 | 58203.42 | 2723.22 2014-04-04 21:50:00 | 2724.84 | 2725.41 | 2723.34 | 2725.02 | 31.28 | 85211.47 | 2724.59 2014-04-04 21:51:00 | 2724.76 | 2724.76 | 2723.55 | 2724.69 | 1.08 | 2931.19 | 2724.15 2014-04-04 21:52:00 | 2724.39 | 2725.51 | 2723.68 | 2724.54 | 9.55 | 26021.59 | 2725.34 2014-04-04 21:53:00 | 2724.54 | 2725.61 | 2723.34 | 2725.57 | 8.33 | 22692.00 | 2725.44 2014-04-04 21:54:00 | 2723.74 | 2725.34 | 2723.34 | 2723.54 | 8.70 | 23702.67 | 2724.76 2014-04-04 21:55:00 | 2723.54 | 2724.61 | 2722.92 | 2724.47 | 18.39 | 50090.38 | 2723.78 2014-04-04 21:56:00 | 2724.11 | 2725.69 | 2723.04 | 2723.87 | 25.16 | 68536.88 | 2723.93 2014-04-04 21:57:00 | 2723.96 | 2723.96 | 2723.12 | 2723.30 | 9.07 | 24713.77 | 2723.58 2014-04-04 21:58:00 | 2719.52 | 2723.47 | 2718.85 | 2723.40 | 17.24 | 46926.52 | 2722.75 2014-04-04 21:59:00 | 2723.13 | 2723.17 | 2719.40 | 2719.40 | 8.62 | 23463.78 | 2722.65 2014-04-04 22:00:00 | 2721.54 | 2722.66 | 2720.18 | 2721.11 | 14.88 | 40504.31 | 2721.52 2014-04-04 22:01:00 | 2721.44 | 2722.56 | 2719.50 | 2719.82 | 15.60 | 42450.03 | 2721.16 2014-04-04 22:02:00 | 2719.70 | 2720.83 | 2719.50 | 2720.81 | 10.84 | 29477.58 | 2720.09 2014-04-04 22:03:00 | 2720.64 | 2721.00 | 2719.50 | 2719.98 | 21.54 | 58599.91 | 2720.14 2014-04-04 22:04:00 | 2719.50 | 2722.12 | 2719.50 | 2721.79 | 11.20 | 30466.28 | 2720.45 2014-04-04 22:05:00 | 2722.10 | 2723.02 | 2721.69 | 2722.61 | 8.86 | 24122.58 | 2722.33 2014-04-04 22:06:00 | 2722.64 | 2722.64 | 2720.93 | 2722.25 | 24.02 | 65390.41 | 2721.88 2014-04-04 22:07:00 | 2723.15 | 2724.55 | 2723.15 | 2724.55 | 0.22 | 610.25 | 2724.34 2014-04-04 22:08:00 | 2723.09 | 2724.23 | 2722.61 | 2722.77 | 18.54 | 50476.53 | 2723.16 2014-04-04 22:09:00 | 2724.34 | 2724.34 | 2723.08 | 2724.08 | 42.31 | 115253.94 | 2723.84 2014-04-04 22:10:00 | . | . | . | . | . | . | . 2014-04-04 22:11:00 | 2724.00 | 2730.00 | 2723.93 | 2728.66 | 22.03 | 60072.87 | 2726.37 2014-04-04 22:12:00 | 2728.66 | 2730.00 | 2724.95 | 2726.66 | 48.03 | 130998.23 | 2727.48 2014-04-04 22:13:00 | 2726.50 | 2727.57 | 2723.44 | 2724.38 | 19.18 | 52247.66 | 2724.64 2014-04-04 22:14:00 | 2724.72 | 2727.66 | 2723.63 | 2726.09 | 24.17 | 65867.53 | 2725.40 2014-04-04 22:15:00 | 2725.95 | 2726.42 | 2725.95 | 2726.18 | 8.46 | 23052.06 | 2726.12 2014-04-04 22:16:00 | 2729.48 | 2729.48 | 2726.60 | 2727.11 | 15.24 | 41581.97 | 2728.65 2014-04-04 22:17:00 | 2726.91 | 2726.96 | 2723.10 | 2723.12 | 16.77 | 45726.35 | 2726.19 2014-04-04 22:18:00 | 2724.53 | 2725.92 | 2724.06 | 2725.92 | 6.71 | 18288.27 | 2725.12 2014-04-04 22:19:00 | 2726.52 | 2729.39 | 2724.57 | 2725.43 | 19.48 | 53129.28 | 2726.82 2014-04-04 22:20:00 | 2725.34 | 2726.62 | 2725.28 | 2725.91 | 11.98 | 32642.33 | 2725.87 2014-04-04 22:21:00 | 2725.60 | 2726.56 | 2725.59 | 2726.56 | 10.62 | 28939.25 | 2726.26 2014-04-04 22:22:00 | 2725.30 | 2726.27 | 2725.30 | 2726.27 | 4.79 | 13044.60 | 2726.14 2014-04-04 22:23:00 | 2726.24 | 2727.00 | 2726.00 | 2726.27 | 23.59 | 64313.52 | 2726.30 2014-04-04 22:24:00 | 2726.21 | 2728.12 | 2726.00 | 2726.00 | 37.54 | 102355.66 | 2726.72 2014-04-04 22:25:00 | 2726.04 | 2726.09 | 2726.00 | 2726.09 | 6.00 | 16342.42 | 2726.01 2014-04-04 22:26:00 | 2726.09 | 2728.44 | 2726.09 | 2726.77 | 12.11 | 33034.97 | 2727.46 2014-04-04 22:27:00 | 2727.34 | 2727.59 | 2726.61 | 2727.47 | 15.89 | 43348.50 | 2727.35 2014-04-04 22:28:00 | 2727.45 | 2727.45 | 2727.00 | 2727.00 | 3.45 | 9410.88 | 2727.00 2014-04-04 22:29:00 | 2727.00 | 2727.00 | 2726.30 | 2726.90 | 2.61 | 7108.87 | 2726.84 2014-04-04 22:30:00 | 2727.18 | 2729.80 | 2726.30 | 2727.00 | 24.91 | 67957.26 | 2728.11 2014-04-04 22:31:00 | 2728.57 | 2729.71 | 2727.30 | 2729.69 | 18.96 | 51719.93 | 2728.28 2014-04-04 22:32:00 | 2727.69 | 2728.30 | 2726.80 | 2728.30 | 3.86 | 10522.98 | 2727.57 2014-04-04 22:33:00 | 2728.30 | 2729.07 | 2726.28 | 2728.00 | 26.61 | 72617.23 | 2728.74 2014-04-04 22:34:00 | 2726.93 | 2728.82 | 2726.93 | 2728.51 | 40.84 | 111408.71 | 2728.00 2014-04-04 22:35:00 | 2728.62 | 2729.10 | 2727.40 | 2729.10 | 55.40 | 151167.02 | 2728.50 2014-04-04 22:36:00 | 2729.45 | 2729.49 | 2729.45 | 2729.49 | 3.09 | 8423.15 | 2729.47 2014-04-04 22:37:00 | 2729.50 | 2731.31 | 2729.46 | 2731.20 | 23.96 | 65423.18 | 2730.52 2014-04-04 22:38:00 | 2730.81 | 2732.41 | 2730.81 | 2732.16 | 20.74 | 56640.94 | 2731.53 2014-04-04 22:39:00 | 2732.16 | 2733.00 | 2732.02 | 2732.93 | 4.86 | 13272.49 | 2732.65 2014-04-04 22:40:00 | 2732.68 | 2733.22 | 2732.50 | 2732.50 | 21.94 | 59960.33 | 2732.67 2014-04-04 22:41:00 | 2732.50 | 2737.96 | 2732.50 | 2735.18 | 38.41 | 105019.07 | 2733.87 2014-04-04 22:42:00 | 2733.94 | 2734.39 | 2733.00 | 2734.39 | 11.44 | 31261.40 | 2733.60 2014-04-04 22:43:00 | 2734.46 | 2737.42 | 2732.82 | 2733.82 | 27.18 | 74338.08 | 2735.23 2014-04-04 22:44:00 | 2733.92 | 2733.99 | 2732.82 | 2733.82 | 4.90 | 13399.90 | 2733.56 2014-04-04 22:45:00 | 2734.02 | 2736.76 | 2733.00 | 2733.17 | 18.32 | 50086.98 | 2734.60 2014-04-04 22:46:00 | 2733.96 | 2737.09 | 2733.06 | 2735.00 | 31.39 | 85821.74 | 2734.48 2014-04-04 22:47:00 | 2734.66 | 2737.38 | 2733.14 | 2735.33 | 21.06 | 57619.84 | 2735.47 2014-04-04 22:48:00 | 2735.50 | 2735.50 | 2733.00 | 2733.50 | 31.61 | 86440.59 | 2734.86 2014-04-04 22:49:00 | 2733.50 | 2734.24 | 2733.00 | 2733.00 | 21.90 | 59872.93 | 2733.67 2014-04-04 22:50:00 | 2733.00 | 2733.83 | 2733.00 | 2733.28 | 2.45 | 6699.00 | 2733.17 2014-04-04 22:51:00 | 2733.09 | 2733.09 | 2732.82 | 2732.82 | 4.18 | 11410.11 | 2732.96 2014-04-04 22:52:00 | 2732.82 | 2732.82 | 2732.50 | 2732.60 | 24.28 | 66337.35 | 2732.63 2014-04-04 22:53:00 | 2732.63 | 2736.46 | 2732.50 | 2733.23 | 11.43 | 31263.49 | 2734.26 2014-04-04 22:54:00 | 2733.01 | 2736.23 | 2732.50 | 2734.66 | 29.85 | 81581.24 | 2733.31 2014-04-04 22:55:00 | 2734.25 | 2735.83 | 2732.50 | 2733.45 | 17.20 | 47030.81 | 2733.71 2014-04-04 22:56:00 | 2734.04 | 2735.09 | 2733.15 | 2735.09 | 17.45 | 47702.57 | 2734.14 2014-04-04 22:57:00 | 2733.64 | 2734.37 | 2733.10 | 2733.59 | 32.39 | 88545.81 | 2733.99 2014-04-04 22:58:00 | 2733.07 | 2734.87 | 2733.00 | 2733.97 | 8.49 | 23205.56 | 2733.93 2014-04-04 22:59:00 | 2733.98 | 2734.52 | 2733.00 | 2734.23 | 11.33 | 30975.77 | 2733.72 2014-04-04 23:00:00 | 2733.83 | 2733.98 | 2732.50 | 2732.50 | 2.93 | 7999.43 | 2732.98 2014-04-04 23:01:00 | 2732.50 | 2734.18 | 2732.50 | 2733.33 | 9.40 | 25690.49 | 2733.32 2014-04-04 23:02:00 | 2733.40 | 2733.69 | 2733.40 | 2733.69 | 4.58 | 12514.02 | 2733.51 2014-04-04 23:03:00 | 2733.85 | 2733.97 | 2732.52 | 2732.70 | 38.07 | 104040.84 | 2733.24 2014-04-04 23:04:00 | 2732.70 | 2732.70 | 2732.70 | 2732.70 | 8.39 | 22938.28 | 2732.70 2014-04-04 23:05:00 | 2732.53 | 2733.87 | 2732.53 | 2733.85 | 20.82 | 56887.13 | 2732.59 2014-04-04 23:06:00 | 2733.13 | 2734.00 | 2733.01 | 2733.74 | 5.00 | 13667.97 | 2733.59 2014-04-04 23:07:00 | 2733.14 | 2733.24 | 2733.01 | 2733.01 | 2.33 | 6359.97 | 2733.12 2014-04-04 23:08:00 | 2733.01 | 2733.76 | 2733.01 | 2733.01 | 2.31 | 6306.37 | 2733.58 2014-04-04 23:09:00 | 2732.51 | 2732.51 | 2732.50 | 2732.50 | 8.10 | 22127.79 | 2732.50 2014-04-04 23:10:00 | 2732.50 | 2732.88 | 2730.00 | 2731.23 | 24.84 | 67868.72 | 2732.13 2014-04-04 23:11:00 | 2731.67 | 2731.76 | 2726.09 | 2730.27 | 28.84 | 78660.95 | 2727.87 2014-04-04 23:12:00 | 2730.24 | 2730.41 | 2726.09 | 2730.18 | 13.41 | 36583.37 | 2728.88 2014-04-04 23:13:00 | 2728.71 | 2730.22 | 2727.97 | 2729.76 | 55.64 | 151886.68 | 2729.71 2014-04-04 23:14:00 | 2729.45 | 2730.18 | 2727.38 | 2729.00 | 15.83 | 43196.18 | 2729.44 2014-04-04 23:15:00 | 2726.90 | 2732.67 | 2726.90 | 2729.97 | 29.31 | 80013.31 | 2730.08 2014-04-04 23:16:00 | 2731.79 | 2733.51 | 2730.17 | 2731.15 | 34.54 | 94373.75 | 2732.62 2014-04-04 23:17:00 | 2731.20 | 2733.81 | 2726.72 | 2731.63 | 17.64 | 48155.35 | 2730.36 2014-04-04 23:18:00 | 2732.00 | 2733.01 | 2726.09 | 2732.07 | 31.35 | 85622.83 | 2731.36 2014-04-04 23:19:00 | 2732.22 | 2733.08 | 2726.16 | 2730.43 | 21.96 | 59942.29 | 2729.99 2014-04-04 23:20:00 | 2730.54 | 2730.82 | 2726.96 | 2728.25 | 29.21 | 79709.18 | 2728.83 2014-04-04 23:21:00 | 2728.25 | 2728.55 | 2728.25 | 2728.50 | 20.13 | 54923.15 | 2728.29 2014-04-04 23:22:00 | 2726.96 | 2728.09 | 2726.01 | 2726.01 | 34.34 | 93650.84 | 2726.85 2014-04-04 23:23:00 | 2725.13 | 2725.13 | 2722.70 | 2722.70 | 23.56 | 64185.58 | 2724.35 2014-04-04 23:24:00 | 2722.45 | 2722.63 | 2721.79 | 2722.63 | 4.80 | 13055.26 | 2722.12 2014-04-04 23:25:00 | 2722.63 | 2722.63 | 2722.06 | 2722.06 | 1.39 | 3794.79 | 2722.23 2014-04-04 23:26:00 | 2721.03 | 2727.91 | 2719.22 | 2726.84 | 8.54 | 23248.30 | 2721.33 2014-04-04 23:27:00 | 2723.50 | 2727.00 | 2721.34 | 2725.98 | 38.20 | 104056.57 | 2724.14 2014-04-04 23:28:00 | 2723.37 | 2723.37 | 2720.01 | 2722.05 | 12.53 | 34094.06 | 2721.65 2014-04-04 23:29:00 | 2720.56 | 2726.97 | 2720.56 | 2726.55 | 14.83 | 40358.76 | 2722.16 2014-04-04 23:30:00 | 2725.93 | 2725.93 | 2724.77 | 2724.77 | 6.16 | 16791.11 | 2725.39 2014-04-04 23:31:00 | 2724.53 | 2726.53 | 2724.21 | 2726.46 | 55.50 | 151279.22 | 2725.80 2014-04-04 23:32:00 | 2726.72 | 2727.00 | 2725.72 | 2727.00 | 14.13 | 38525.70 | 2726.52 2014-04-04 23:33:00 | 2726.99 | 2728.27 | 2726.99 | 2727.28 | 20.42 | 55710.71 | 2727.71 2014-04-04 23:34:00 | 2727.48 | 2728.26 | 2726.63 | 2728.07 | 4.93 | 13436.81 | 2727.73 2014-04-04 23:35:00 | 2727.83 | 2728.28 | 2727.00 | 2727.88 | 8.57 | 23382.79 | 2727.49 2014-04-04 23:36:00 | 2728.30 | 2728.33 | 2727.00 | 2728.01 | 7.07 | 19292.54 | 2727.63 2014-04-04 23:37:00 | 2728.01 | 2728.06 | 2726.81 | 2726.92 | 23.67 | 64557.63 | 2727.29 2014-04-04 23:38:00 | 2728.28 | 2728.28 | 2726.83 | 2727.28 | 21.86 | 59613.30 | 2727.30 2014-04-04 23:39:00 | 2728.11 | 2728.28 | 2726.63 | 2726.63 | 18.11 | 49387.92 | 2727.41 2014-04-04 23:40:00 | 2725.73 | 2728.43 | 2724.85 | 2728.43 | 28.34 | 77298.04 | 2728.01 2014-04-04 23:41:00 | 2728.52 | 2728.52 | 2727.05 | 2727.05 | 8.01 | 21865.23 | 2728.38 2014-04-04 23:42:00 | 2727.87 | 2728.00 | 2727.02 | 2727.02 | 1.72 | 4687.82 | 2727.06 2014-04-04 23:43:00 | 2726.89 | 2726.91 | 2726.89 | 2726.91 | 0.10 | 272.69 | 2726.89 2014-04-04 23:44:00 | 2726.89 | 2727.02 | 2724.61 | 2725.50 | 20.57 | 56081.70 | 2726.25 2014-04-04 23:45:00 | 2725.50 | 2725.50 | 2724.98 | 2724.98 | 3.16 | 8601.16 | 2725.33 2014-04-04 23:46:00 | 2724.98 | 2725.00 | 2723.75 | 2724.83 | 10.20 | 27774.04 | 2724.28 2014-04-04 23:47:00 | 2725.00 | 2725.00 | 2723.93 | 2725.00 | 12.50 | 34052.16 | 2724.39 2014-04-04 23:48:00 | 2725.00 | 2725.00 | 2723.96 | 2724.88 | 15.26 | 41577.21 | 2724.23 2014-04-04 23:49:00 | 2724.26 | 2725.00 | 2723.55 | 2725.00 | 29.54 | 80472.03 | 2724.17 2014-04-04 23:50:00 | 2724.19 | 2727.51 | 2723.78 | 2726.83 | 15.09 | 41139.83 | 2726.30 2014-04-04 23:51:00 | 2726.73 | 2727.72 | 2726.51 | 2727.17 | 23.07 | 62910.49 | 2727.41 2014-04-04 23:52:00 | 2727.71 | 2727.99 | 2726.56 | 2727.51 | 10.99 | 29975.66 | 2727.29 2014-04-04 23:53:00 | 2727.31 | 2727.99 | 2726.56 | 2727.49 | 13.20 | 36001.51 | 2727.39 2014-04-04 23:54:00 | 2727.99 | 2729.00 | 2726.68 | 2726.95 | 39.05 | 106531.04 | 2728.07 2014-04-04 23:55:00 | 2726.68 | 2728.61 | 2725.47 | 2726.79 | 10.04 | 27389.16 | 2727.73 2014-04-04 23:56:00 | 2726.56 | 2727.00 | 2725.33 | 2726.68 | 47.79 | 130270.73 | 2726.07 2014-04-04 23:57:00 | 2726.72 | 2727.00 | 2725.65 | 2726.81 | 32.87 | 89604.81 | 2726.37 2014-04-04 23:58:00 | 2727.00 | 2729.00 | 2726.29 | 2726.84 | 25.36 | 69159.59 | 2727.54 2014-04-04 23:59:00 | 2726.61 | 2728.80 | 2726.00 | 2727.09 | 17.72 | 48325.43 | 2727.63 2014-04-05 00:00:00 | 2727.00 | 2729.00 | 2726.94 | 2727.73 | 79.88 | 217917.77 | 2728.06 2014-04-05 00:01:00 | 2728.47 | 2728.47 | 2727.64 | 2727.98 | 7.39 | 20167.14 | 2727.87 2014-04-05 00:02:00 | 2727.81 | 2728.97 | 2727.81 | 2728.97 | 4.49 | 12255.87 | 2728.38 2014-04-05 00:03:00 | 2729.00 | 2729.00 | 2727.17 | 2728.30 | 34.22 | 93355.13 | 2728.01 2014-04-05 00:04:00 | 2728.30 | 2730.29 | 2728.30 | 2730.29 | 10.52 | 28691.72 | 2728.65 2014-04-05 00:05:00 | 2729.20 | 2731.00 | 2729.05 | 2730.28 | 18.54 | 50616.39 | 2730.12 2014-04-05 00:06:00 | 2730.45 | 2732.37 | 2729.88 | 2732.13 | 62.41 | 170462.41 | 2731.42 2014-04-05 00:07:00 | 2732.52 | 2733.00 | 2731.58 | 2732.57 | 124.00 | 338797.81 | 2732.33 2014-04-05 00:08:00 | 2731.33 | 2732.72 | 2731.33 | 2731.47 | 77.52 | 211783.89 | 2732.17 2014-04-05 00:09:00 | 2731.51 | 2731.53 | 2728.00 | 2729.95 | 84.74 | 231289.78 | 2729.44 2014-04-05 00:10:00 | 2730.37 | 2730.56 | 2726.79 | 2728.00 | 43.31 | 118167.30 | 2728.72 2014-04-05 00:11:00 | 2728.32 | 2732.33 | 2727.23 | 2729.88 | 55.39 | 151140.86 | 2728.86 2014-04-05 00:12:00 | 2729.74 | 2732.52 | 2729.02 | 2729.02 | 74.30 | 202908.36 | 2730.79 2014-04-05 00:13:00 | 2730.18 | 2730.59 | 2729.28 | 2729.78 | 25.10 | 68525.96 | 2729.90 2014-04-05 00:14:00 | 2729.74 | 2731.90 | 2727.46 | 2728.83 | 45.17 | 123338.91 | 2730.49 2014-04-05 00:15:00 | 2729.80 | 2731.44 | 2727.01 | 2727.86 | 103.87 | 283396.33 | 2728.32 2014-04-05 00:16:00 | 2728.02 | 2729.70 | 2727.66 | 2728.00 | 63.47 | 173183.06 | 2728.58 2014-04-05 00:17:00 | 2727.71 | 2727.73 | 2727.09 | 2727.24 | 1.64 | 4464.82 | 2727.44 2014-04-05 00:18:00 | 2727.23 | 2727.35 | 2725.04 | 2725.10 | 30.69 | 83671.56 | 2726.08 2014-04-05 00:19:00 | 2725.00 | 2725.79 | 2725.00 | 2725.00 | 21.04 | 57334.67 | 2725.03 2014-04-05 00:20:00 | 2723.56 | 2728.93 | 2723.56 | 2726.57 | 65.50 | 178526.84 | 2725.64 2014-04-05 00:21:00 | 2727.34 | 2728.35 | 2725.32 | 2726.16 | 103.01 | 280929.95 | 2727.29 2014-04-05 00:22:00 | 2726.45 | 2726.67 | 2725.53 | 2725.81 | 7.39 | 20145.87 | 2726.47 2014-04-05 00:23:00 | 2725.81 | 2726.05 | 2723.76 | 2724.30 | 45.49 | 123954.22 | 2724.63 2014-04-05 00:24:00 | 2724.66 | 2726.57 | 2723.40 | 2725.99 | 56.67 | 154431.44 | 2725.05 2014-04-05 00:25:00 | 2724.66 | 2724.72 | 2723.03 | 2723.52 | 27.38 | 74580.70 | 2723.71 2014-04-05 00:26:00 | 2723.54 | 2725.36 | 2720.13 | 2723.95 | 76.48 | 208266.15 | 2723.25 2014-04-05 00:27:00 | 2722.72 | 2726.36 | 2722.03 | 2723.34 | 82.12 | 223739.44 | 2724.71 2014-04-05 00:28:00 | 2723.86 | 2723.86 | 2722.59 | 2723.16 | 13.44 | 36586.79 | 2723.04 2014-04-05 00:29:00 | 2723.09 | 2723.18 | 2723.09 | 2723.14 | 4.37 | 11899.95 | 2723.10 2014-04-05 00:30:00 | 2723.23 | 2723.23 | 2722.38 | 2722.38 | 1.31 | 3564.39 | 2722.99 2014-04-05 00:31:00 | 2722.09 | 2722.09 | 2720.17 | 2721.68 | 35.82 | 97471.64 | 2721.00 2014-04-05 00:32:00 | 2721.91 | 2722.03 | 2720.40 | 2720.89 | 7.65 | 20815.04 | 2721.63 2014-04-05 00:33:00 | 2721.97 | 2721.97 | 2719.85 | 2721.13 | 91.00 | 247567.36 | 2720.61 2014-04-05 00:34:00 | 2720.13 | 2722.00 | 2720.00 | 2721.10 | 29.77 | 80996.98 | 2721.03 2014-04-05 00:35:00 | 2721.04 | 2722.36 | 2720.78 | 2721.69 | 25.43 | 69206.98 | 2721.90 2014-04-05 00:36:00 | 2722.13 | 2722.15 | 2721.83 | 2722.00 | 7.17 | 19524.90 | 2722.00 2014-04-05 00:37:00 | 2721.83 | 2722.07 | 2720.73 | 2721.48 | 27.62 | 75163.53 | 2721.44 2014-04-05 00:38:00 | 2722.53 | 2724.75 | 2722.01 | 2723.05 | 59.15 | 161086.72 | 2723.50 2014-04-05 00:39:00 | 2723.00 | 2724.28 | 2723.00 | 2723.62 | 22.18 | 60409.86 | 2723.37 2014-04-05 00:40:00 | 2724.18 | 2726.08 | 2724.18 | 2725.02 | 40.53 | 110461.59 | 2725.43 2014-04-05 00:41:00 | 2725.02 | 2727.22 | 2725.02 | 2725.47 | 20.93 | 57047.72 | 2726.03 2014-04-05 00:42:00 | 2725.69 | 2727.11 | 2725.00 | 2725.91 | 60.14 | 163931.16 | 2726.01 2014-04-05 00:43:00 | 2726.01 | 2726.01 | 2723.51 | 2724.59 | 33.58 | 91499.46 | 2725.06 2014-04-05 00:44:00 | 2724.39 | 2725.65 | 2724.19 | 2724.19 | 60.10 | 163773.09 | 2725.10 2014-04-05 00:45:00 | 2724.87 | 2727.98 | 2723.09 | 2727.07 | 139.78 | 380937.92 | 2725.37 2014-04-05 00:46:00 | 2726.55 | 2728.00 | 2725.00 | 2726.21 | 111.71 | 304562.95 | 2726.30 2014-04-05 00:47:00 | 2726.54 | 2728.00 | 2726.00 | 2726.00 | 80.76 | 220267.23 | 2727.36 2014-04-05 00:48:00 | 2726.00 | 2729.00 | 2726.00 | 2728.04 | 75.12 | 204886.94 | 2727.46 2014-04-05 00:49:00 | 2728.54 | 2728.69 | 2726.81 | 2727.44 | 43.58 | 118854.76 | 2727.47 2014-04-05 00:50:00 | 2727.26 | 2729.23 | 2727.24 | 2728.99 | 34.42 | 93922.15 | 2728.47 2014-04-05 00:51:00 | 2729.56 | 2732.00 | 2729.53 | 2731.02 | 36.54 | 99790.89 | 2730.71 2014-04-05 00:52:00 | 2730.62 | 2734.00 | 2730.01 | 2731.36 | 40.27 | 110020.17 | 2732.00 2014-04-05 00:53:00 | 2731.10 | 2733.85 | 2730.53 | 2733.07 | 76.02 | 207704.42 | 2732.38 2014-04-05 00:54:00 | 2733.54 | 2735.54 | 2733.38 | 2735.36 | 30.73 | 84024.45 | 2734.19 2014-04-05 00:55:00 | 2734.34 | 2735.89 | 2733.72 | 2735.89 | 61.48 | 168115.45 | 2734.70 2014-04-05 00:56:00 | 2735.89 | 2737.02 | 2735.84 | 2736.48 | 29.91 | 81830.80 | 2736.36 2014-04-05 00:57:00 | 2736.48 | 2739.97 | 2736.48 | 2737.88 | 43.02 | 117772.31 | 2737.49 2014-04-05 00:58:00 | 2737.86 | 2737.88 | 2737.00 | 2737.00 | 14.64 | 40071.12 | 2737.66 2014-04-05 00:59:00 | 2737.73 | 2739.73 | 2730.00 | 2733.22 | 91.04 | 249171.35 | 2736.88 2014-04-05 01:00:00 | 2734.52 | 2738.33 | 2734.03 | 2736.61 | 147.04 | 402421.42 | 2736.80 2014-04-05 01:01:00 | 2736.61 | 2739.86 | 2736.61 | 2738.84 | 56.21 | 153898.52 | 2738.02 2014-04-05 01:02:00 | 2739.38 | 2739.46 | 2736.93 | 2738.93 | 129.35 | 354209.15 | 2738.36 2014-04-05 01:03:00 | 2739.56 | 2739.56 | 2737.99 | 2738.74 | 6.53 | 17874.38 | 2738.53 2014-04-05 01:04:00 | 2738.36 | 2738.70 | 2734.00 | 2734.00 | 174.17 | 476757.29 | 2737.39 2014-04-05 01:05:00 | 2733.50 | 2735.38 | 2733.50 | 2733.63 | 106.35 | 290808.97 | 2734.37 2014-04-05 01:06:00 | 2733.50 | 2734.64 | 2733.50 | 2733.95 | 98.32 | 268829.82 | 2734.12 2014-04-05 01:07:00 | 2734.13 | 2734.63 | 2733.50 | 2733.50 | 138.13 | 377651.07 | 2734.09 2014-04-05 01:08:00 | 2733.51 | 2734.51 | 2733.50 | 2734.00 | 16.31 | 44587.22 | 2734.07 2014-04-05 01:09:00 | 2734.09 | 2734.09 | 2734.00 | 2734.00 | 1.31 | 3578.81 | 2734.00 2014-04-05 01:10:00 | 2734.19 | 2734.23 | 2734.00 | 2734.04 | 20.91 | 57177.30 | 2734.19 2014-04-05 01:11:00 | 2734.09 | 2734.86 | 2734.09 | 2734.55 | 3.43 | 9378.56 | 2734.27 2014-04-05 01:12:00 | 2734.20 | 2734.20 | 2734.00 | 2734.14 | 7.33 | 20044.17 | 2734.17 2014-04-05 01:13:00 | 2734.16 | 2736.98 | 2734.16 | 2736.41 | 17.70 | 48404.98 | 2735.36 2014-04-05 01:14:00 | 2736.09 | 2737.71 | 2735.00 | 2737.00 | 23.70 | 64859.94 | 2736.59 2014-04-05 01:15:00 | 2737.57 | 2739.00 | 2737.57 | 2737.99 | 26.15 | 71615.36 | 2738.43 2014-04-05 01:16:00 | 2737.99 | 2738.07 | 2737.00 | 2737.98 | 26.98 | 73863.87 | 2737.63 2014-04-05 01:17:00 | 2737.97 | 2738.21 | 2737.97 | 2738.16 | 9.29 | 25439.01 | 2738.03 2014-04-05 01:18:00 | 2738.06 | 2738.15 | 2734.20 | 2737.43 | 53.57 | 146605.49 | 2736.56 2014-04-05 01:19:00 | 2735.96 | 2736.12 | 2734.42 | 2735.52 | 80.31 | 219666.02 | 2735.36 2014-04-05 01:20:00 | 2734.38 | 2736.12 | 2732.87 | 2732.93 | 64.86 | 177355.40 | 2734.52 2014-04-05 01:21:00 | 2735.64 | 2737.76 | 2734.09 | 2734.20 | 142.09 | 388677.57 | 2735.53 2014-04-05 01:22:00 | 2734.40 | 2734.40 | 2734.01 | 2734.01 | 4.63 | 12650.30 | 2734.02 2014-04-05 01:23:00 | 2734.01 | 2737.99 | 2734.01 | 2736.97 | 122.29 | 334551.27 | 2735.83 2014-04-05 01:24:00 | 2736.63 | 2739.14 | 2735.00 | 2736.07 | 162.23 | 444019.14 | 2737.06 2014-04-05 01:25:00 | 2737.65 | 2738.00 | 2734.92 | 2735.05 | 94.60 | 258879.05 | 2736.59 2014-04-05 01:26:00 | 2734.95 | 2737.73 | 2734.80 | 2736.93 | 45.29 | 123943.29 | 2736.72 2014-04-05 01:27:00 | 2736.26 | 2736.50 | 2730.00 | 2732.97 | 47.24 | 129102.04 | 2733.19 2014-04-05 01:28:00 | 2733.00 | 2733.74 | 2730.78 | 2732.23 | 143.17 | 391227.23 | 2732.61 2014-04-05 01:29:00 | 2732.22 | 2732.22 | 2728.00 | 2730.10 | 107.49 | 293559.89 | 2731.02 2014-04-05 01:30:00 | 2730.26 | 2736.10 | 2729.96 | 2732.89 | 127.95 | 349686.77 | 2733.02 2014-04-05 01:31:00 | 2734.13 | 2735.15 | 2732.00 | 2732.51 | 79.14 | 216365.82 | 2733.86 2014-04-05 01:32:00 | 2733.16 | 2735.68 | 2733.16 | 2735.68 | 68.99 | 188668.82 | 2734.77 2014-04-05 01:33:00 | 2735.76 | 2736.91 | 2732.42 | 2735.38 | 57.34 | 156914.10 | 2736.36 2014-04-05 01:34:00 | 2735.36 | 2736.97 | 2732.51 | 2736.50 | 75.91 | 207632.19 | 2735.35 2014-04-05 01:35:00 | 2736.06 | 2736.86 | 2735.51 | 2735.85 | 81.63 | 223365.10 | 2736.18 2014-04-05 01:36:00 | 2735.88 | 2736.90 | 2735.70 | 2736.00 | 37.54 | 102705.94 | 2736.20 2014-04-05 01:37:00 | 2736.12 | 2736.78 | 2735.88 | 2735.88 | 10.25 | 28034.43 | 2736.13 2014-04-05 01:38:00 | 2735.88 | 2735.89 | 2734.40 | 2735.45 | 46.60 | 127439.90 | 2735.06 2014-04-05 01:39:00 | 2735.08 | 2737.00 | 2735.00 | 2735.00 | 63.97 | 175006.80 | 2735.89 2014-04-05 01:40:00 | 2735.08 | 2736.45 | 2735.00 | 2735.82 | 67.80 | 185493.11 | 2735.77 2014-04-05 01:41:00 | 2735.29 | 2736.44 | 2734.00 | 2734.01 | 111.71 | 305614.53 | 2735.69 2014-04-05 01:42:00 | 2734.03 | 2736.12 | 2734.03 | 2735.30 | 84.95 | 232353.52 | 2735.24 2014-04-05 01:43:00 | 2735.30 | 2735.31 | 2734.00 | 2734.36 | 25.70 | 70298.21 | 2734.91 2014-04-05 01:44:00 | 2735.19 | 2735.69 | 2734.00 | 2734.33 | 127.59 | 348943.69 | 2734.95 2014-04-05 01:45:00 | 2734.01 | 2735.37 | 2734.01 | 2735.17 | 131.77 | 360351.01 | 2734.68 2014-04-05 01:46:00 | 2735.25 | 2739.13 | 2735.00 | 2736.68 | 74.90 | 204979.80 | 2736.86 2014-04-05 01:47:00 | 2738.05 | 2740.88 | 2735.00 | 2740.88 | 104.36 | 285760.36 | 2738.16 2014-04-05 01:48:00 | 2741.11 | 2741.48 | 2734.96 | 2738.50 | 71.57 | 196075.59 | 2739.60 2014-04-05 01:49:00 | 2738.70 | 2740.88 | 2735.03 | 2738.97 | 84.11 | 230412.37 | 2739.32 2014-04-05 01:50:00 | 2738.97 | 2740.90 | 2738.06 | 2739.95 | 33.57 | 91976.51 | 2739.76 2014-04-05 01:51:00 | 2738.47 | 2740.88 | 2738.01 | 2740.02 | 62.62 | 171510.90 | 2738.87 2014-04-05 01:52:00 | 2739.92 | 2740.97 | 2739.00 | 2739.69 | 47.64 | 130544.90 | 2740.06 2014-04-05 01:53:00 | 2739.32 | 2740.00 | 2738.36 | 2738.66 | 155.40 | 425686.07 | 2739.26 2014-04-05 01:54:00 | 2738.39 | 2740.00 | 2734.20 | 2735.05 | 97.40 | 266648.16 | 2737.66 2014-04-05 01:55:00 | 2736.05 | 2737.89 | 2736.00 | 2736.00 | 81.69 | 223545.25 | 2736.44 2014-04-05 01:56:00 | 2737.85 | 2740.00 | 2736.48 | 2739.63 | 120.66 | 330401.66 | 2738.26 2014-04-05 01:57:00 | 2738.99 | 2740.40 | 2737.06 | 2738.53 | 119.38 | 326972.23 | 2738.87 2014-04-05 01:58:00 | 2740.10 | 2740.10 | 2737.83 | 2737.88 | 30.83 | 84449.86 | 2739.03 2014-04-05 01:59:00 | . | . | . | . | . | . | . 2014-04-05 02:00:00 | 2737.48 | 2737.48 | 2737.31 | 2737.31 | 0.81 | 2203.59 | 2737.37 2014-04-05 02:01:00 | 2737.31 | 2737.31 | 2735.12 | 2735.44 | 180.05 | 492630.88 | 2736.05 2014-04-05 02:02:00 | 2735.67 | 2737.30 | 2735.06 | 2735.92 | 212.61 | 581681.13 | 2735.91 2014-04-05 02:03:00 | 2736.24 | 2737.29 | 2734.00 | 2735.46 | 303.08 | 829232.89 | 2736.06 2014-04-05 02:04:00 | 2735.79 | 2737.48 | 2728.20 | 2731.43 | 206.66 | 564622.29 | 2732.18 2014-04-05 02:05:00 | 2734.65 | 2736.94 | 2731.28 | 2733.28 | 199.77 | 546121.89 | 2733.71 2014-04-05 02:06:00 | 2734.33 | 2737.47 | 2733.22 | 2735.52 | 199.16 | 544803.35 | 2735.51 2014-04-05 02:07:00 | 2735.88 | 2736.80 | 2734.79 | 2736.07 | 188.12 | 514671.24 | 2735.85 2014-04-05 02:08:00 | 2736.08 | 2736.24 | 2733.10 | 2733.19 | 143.24 | 391640.82 | 2734.25 2014-04-05 02:09:00 | 2734.57 | 2735.23 | 2733.05 | 2733.86 | 240.53 | 657619.68 | 2734.09 2014-04-05 02:10:00 | 2734.84 | 2734.87 | 2733.01 | 2733.44 | 107.89 | 294965.54 | 2734.05 2014-04-05 02:11:00 | 2734.33 | 2734.57 | 2733.03 | 2733.64 | 148.65 | 406383.47 | 2733.77 2014-04-05 02:12:00 | 2733.66 | 2735.33 | 2733.00 | 2733.22 | 99.84 | 272982.85 | 2734.18 2014-04-05 02:13:00 | 2734.96 | 2735.11 | 2729.16 | 2731.40 | 220.35 | 602183.58 | 2732.81 2014-04-05 02:14:00 | 2733.38 | 2735.50 | 2730.44 | 2735.50 | 71.31 | 194934.64 | 2733.70 2014-04-05 02:15:00 | 2735.50 | 2735.50 | 2733.36 | 2735.00 | 206.73 | 565297.80 | 2734.51 2014-04-05 02:16:00 | 2736.10 | 2737.25 | 2735.12 | 2737.25 | 249.60 | 682904.21 | 2735.97 2014-04-05 02:17:00 | 2735.55 | 2740.40 | 2735.55 | 2738.61 | 187.41 | 513332.03 | 2739.10 2014-04-05 02:18:00 | 2740.33 | 2742.77 | 2738.00 | 2741.54 | 216.82 | 593949.10 | 2739.43 2014-04-05 02:19:00 | 2742.28 | 2749.94 | 2741.98 | 2749.39 | 99.49 | 273311.44 | 2747.26 2014-04-05 02:20:00 | 2749.36 | 2754.00 | 2748.00 | 2753.91 | 191.00 | 525491.28 | 2751.23 2014-04-05 02:21:00 | 2755.50 | 2762.49 | 2752.90 | 2760.23 | 231.52 | 638716.79 | 2758.86 2014-04-05 02:22:00 | 2760.25 | 2764.49 | 2759.96 | 2761.36 | 188.21 | 519736.31 | 2761.53 2014-04-05 02:23:00 | 2763.59 | 2763.88 | 2751.54 | 2756.43 | 172.19 | 474751.73 | 2757.09 2014-04-05 02:24:00 | 2758.96 | 2763.69 | 2756.52 | 2760.06 | 178.18 | 491557.71 | 2758.80 2014-04-05 02:25:00 | 2763.02 | 2763.90 | 2759.89 | 2763.60 | 220.63 | 609342.13 | 2761.78 2014-04-05 02:26:00 | 2761.10 | 2767.45 | 2760.26 | 2766.19 | 242.97 | 671341.20 | 2763.07 2014-04-05 02:27:00 | 2767.99 | 2771.93 | 2766.17 | 2768.45 | 243.06 | 673243.37 | 2769.92 2014-04-05 02:28:00 | 2767.05 | 2772.00 | 2767.00 | 2772.00 | 215.99 | 597962.12 | 2768.43 2014-04-05 02:29:00 | 2773.43 | 2774.99 | 2768.00 | 2770.00 | 204.64 | 567190.82 | 2771.60 2014-04-05 02:30:00 | 2770.08 | 2771.70 | 2767.00 | 2768.91 | 208.60 | 577580.29 | 2768.89 2014-04-05 02:31:00 | 2768.44 | 2778.20 | 2763.02 | 2778.19 | 276.06 | 764999.66 | 2771.13 2014-04-05 02:32:00 | 2778.18 | 2779.97 | 2772.24 | 2778.05 | 176.95 | 491290.52 | 2776.47 2014-04-05 02:33:00 | 2779.93 | 2780.00 | 2773.49 | 2774.06 | 166.77 | 463303.62 | 2778.18 2014-04-05 02:34:00 | 2777.95 | 2779.00 | 2770.00 | 2770.19 | 206.30 | 572597.52 | 2775.58 2014-04-05 02:35:00 | 2770.37 | 2777.00 | 2770.02 | 2772.03 | 275.33 | 763409.74 | 2772.73 2014-04-05 02:36:00 | 2771.13 | 2774.00 | 2771.11 | 2772.07 | 66.12 | 183332.22 | 2772.80 2014-04-05 02:37:00 | 2772.70 | 2777.00 | 2772.70 | 2775.07 | 98.28 | 272701.09 | 2774.62 2014-04-05 02:38:00 | 2775.10 | 2780.10 | 2775.07 | 2776.50 | 192.64 | 535289.00 | 2778.74 2014-04-05 02:39:00 | 2779.59 | 2780.00 | 2775.72 | 2777.63 | 113.82 | 316242.58 | 2778.44 2014-04-05 02:40:00 | 2777.37 | 2778.98 | 2771.98 | 2771.98 | 258.62 | 717853.95 | 2775.74 2014-04-05 02:41:00 | 2771.20 | 2774.86 | 2769.98 | 2770.20 | 266.69 | 739215.50 | 2771.84 2014-04-05 02:42:00 | 2771.00 | 2775.00 | 2771.00 | 2775.00 | 85.34 | 236665.27 | 2773.24 2014-04-05 02:43:00 | 2775.00 | 2779.00 | 2773.00 | 2777.86 | 26.33 | 73083.09 | 2775.45 2014-04-05 02:44:00 | 2779.00 | 2786.00 | 2776.15 | 2786.00 | 82.25 | 228777.51 | 2781.46 2014-04-05 02:45:00 | 2786.00 | 2790.00 | 2785.00 | 2790.00 | 222.03 | 618856.82 | 2787.32 2014-04-05 02:46:00 | 2788.95 | 2796.98 | 2788.45 | 2796.98 | 212.99 | 594599.77 | 2791.74 2014-04-05 02:47:00 | 2797.03 | 2798.99 | 2796.98 | 2797.85 | 92.96 | 260097.24 | 2798.01 2014-04-05 02:48:00 | 2798.05 | 2798.52 | 2793.00 | 2793.77 | 149.66 | 418510.61 | 2796.45 2014-04-05 02:49:00 | 2793.79 | 2794.86 | 2780.01 | 2782.90 | 212.90 | 593221.43 | 2786.37 2014-04-05 02:50:00 | 2782.96 | 2794.98 | 2782.87 | 2787.06 | 154.43 | 430331.10 | 2786.61 2014-04-05 02:51:00 | 2789.97 | 2791.75 | 2787.00 | 2790.00 | 149.34 | 416467.31 | 2788.70 2014-04-05 02:52:00 | 2791.39 | 2791.90 | 2784.97 | 2787.00 | 206.35 | 575221.53 | 2787.59 2014-04-05 02:53:00 | 2787.00 | 2798.00 | 2787.00 | 2797.89 | 250.46 | 698751.23 | 2789.84 2014-04-05 02:54:00 | 2796.50 | 2798.00 | 2793.06 | 2796.11 | 187.87 | 525306.53 | 2796.16 2014-04-05 02:55:00 | 2795.73 | 2797.48 | 2794.01 | 2795.97 | 251.79 | 703948.39 | 2795.76 2014-04-05 02:56:00 | 2796.00 | 2798.00 | 2792.27 | 2795.22 | 95.93 | 268105.74 | 2794.84 2014-04-05 02:57:00 | 2796.97 | 2796.97 | 2791.00 | 2791.05 | 100.49 | 280768.70 | 2793.89 2014-04-05 02:58:00 | 2790.60 | 2790.63 | 2785.00 | 2786.04 | 120.54 | 336159.16 | 2788.82 2014-04-05 02:59:00 | 2785.99 | 2791.83 | 2784.97 | 2788.16 | 188.08 | 524419.50 | 2788.35 2014-04-05 03:00:00 | 2789.33 | 2794.02 | 2787.80 | 2790.95 | 194.94 | 544069.72 | 2790.96 2014-04-05 03:01:00 | 2791.37 | 2795.00 | 2789.01 | 2790.54 | 271.15 | 757121.29 | 2792.22 2014-04-05 03:02:00 | 2790.39 | 2792.33 | 2789.01 | 2792.33 | 205.94 | 574591.29 | 2790.16 2014-04-05 03:03:00 | 2792.43 | 2793.99 | 2788.00 | 2791.86 | 132.00 | 368389.76 | 2790.94 2014-04-05 03:04:00 | 2792.09 | 2793.81 | 2790.01 | 2791.87 | 134.56 | 375627.74 | 2791.59 2014-04-05 03:05:00 | 2791.00 | 2795.99 | 2791.00 | 2793.98 | 93.47 | 261168.37 | 2794.23 2014-04-05 03:06:00 | 2794.85 | 2796.10 | 2791.85 | 2796.00 | 186.34 | 520634.11 | 2794.06 2014-04-05 03:07:00 | 2795.12 | 2797.89 | 2795.12 | 2797.44 | 252.18 | 705296.86 | 2796.85 2014-04-05 03:08:00 | 2796.75 | 2797.51 | 2791.10 | 2792.81 | 115.72 | 323360.98 | 2794.36 2014-04-05 03:09:00 | 2792.32 | 2793.00 | 2790.73 | 2790.83 | 246.89 | 689389.35 | 2792.27 2014-04-05 03:10:00 | 2790.00 | 2792.98 | 2790.00 | 2791.82 | 232.53 | 648992.56 | 2791.07 2014-04-05 03:11:00 | 2790.76 | 2795.98 | 2790.00 | 2795.77 | 219.79 | 613758.61 | 2792.45 2014-04-05 03:12:00 | 2795.85 | 2797.82 | 2794.00 | 2796.94 | 143.27 | 400482.07 | 2795.24 2014-04-05 03:13:00 | 2795.94 | 2797.80 | 2794.00 | 2794.00 | 276.95 | 774277.51 | 2795.72 2014-04-05 03:14:00 | 2794.00 | 2796.95 | 2791.20 | 2795.02 | 170.40 | 476412.42 | 2795.91 2014-04-05 03:15:00 | 2795.02 | 2797.88 | 2795.00 | 2797.66 | 167.28 | 467703.20 | 2796.01 2014-04-05 03:16:00 | 2797.80 | 2798.10 | 2795.44 | 2796.14 | 240.56 | 672725.07 | 2796.52 2014-04-05 03:17:00 | 2798.60 | 2810.00 | 2797.30 | 2800.01 | 256.35 | 718236.76 | 2801.79 2014-04-05 03:18:00 | 2803.37 | 2810.00 | 2800.20 | 2810.00 | 220.93 | 619914.42 | 2805.96 2014-04-05 03:19:00 | 2810.02 | 2825.34 | 2810.02 | 2822.65 | 174.70 | 493037.36 | 2822.15 2014-04-05 03:20:00 | 2820.58 | 2827.97 | 2802.61 | 2802.61 | 214.71 | 605444.71 | 2819.89 2014-04-05 03:21:00 | 2802.00 | 2825.00 | 2802.00 | 2820.17 | 311.07 | 876460.66 | 2817.53 2014-04-05 03:22:00 | 2821.89 | 2825.00 | 2814.49 | 2824.46 | 369.78 | 1042848.43 | 2820.16 2014-04-05 03:23:00 | 2823.00 | 2823.02 | 2815.00 | 2819.43 | 177.41 | 500408.88 | 2820.65 2014-04-05 03:24:00 | 2818.90 | 2822.16 | 2815.03 | 2818.41 | 235.16 | 662514.70 | 2817.32 2014-04-05 03:25:00 | 2818.43 | 2818.43 | 2801.00 | 2805.99 | 212.65 | 597749.93 | 2810.96 2014-04-05 03:26:00 | 2805.99 | 2813.07 | 2801.00 | 2810.03 | 196.60 | 551788.60 | 2806.67 2014-04-05 03:27:00 | 2811.56 | 2813.72 | 2808.13 | 2812.88 | 158.93 | 446636.92 | 2810.20 2014-04-05 03:28:00 | 2811.00 | 2815.00 | 2809.03 | 2811.02 | 221.22 | 621976.96 | 2811.60 2014-04-05 03:29:00 | 2813.73 | 2814.97 | 2810.49 | 2812.51 | 222.35 | 625515.15 | 2813.23 2014-04-05 03:30:00 | 2813.40 | 2814.94 | 2810.22 | 2812.60 | 250.58 | 705013.31 | 2813.53 2014-04-05 03:31:00 | 2812.27 | 2817.59 | 2810.44 | 2815.69 | 168.80 | 475235.29 | 2815.39 2014-04-05 03:32:00 | 2817.50 | 2817.50 | 2810.10 | 2810.12 | 140.69 | 395744.48 | 2812.90 2014-04-05 03:33:00 | 2811.09 | 2815.59 | 2811.00 | 2811.00 | 237.44 | 667853.84 | 2812.74 2014-04-05 03:34:00 | 2811.00 | 2811.02 | 2809.00 | 2809.00 | 73.00 | 205119.88 | 2809.86 2014-04-05 03:35:00 | 2809.00 | 2810.13 | 2803.00 | 2803.65 | 211.94 | 594881.43 | 2806.83 2014-04-05 03:36:00 | 2803.70 | 2809.56 | 2802.00 | 2804.40 | 148.41 | 416163.88 | 2804.24 2014-04-05 03:37:00 | 2802.00 | 2805.00 | 2802.00 | 2803.47 | 180.17 | 505030.21 | 2803.11 2014-04-05 03:38:00 | 2803.81 | 2809.99 | 2802.00 | 2805.50 | 247.86 | 695054.79 | 2804.26 2014-04-05 03:39:00 | 2804.00 | 2808.92 | 2802.00 | 2802.10 | 180.24 | 505686.82 | 2805.57 2014-04-05 03:40:00 | 2802.10 | 2804.90 | 2802.00 | 2803.86 | 188.04 | 527046.41 | 2802.83 2014-04-05 03:41:00 | 2803.78 | 2803.78 | 2786.54 | 2792.17 | 219.10 | 612843.05 | 2797.13 2014-04-05 03:42:00 | 2800.00 | 2803.00 | 2792.47 | 2796.57 | 252.18 | 705480.81 | 2797.51 2014-04-05 03:43:00 | 2796.29 | 2800.00 | 2796.29 | 2799.77 | 274.33 | 767894.49 | 2799.11 2014-04-05 03:44:00 | 2798.68 | 2800.00 | 2798.42 | 2798.97 | 196.00 | 548694.66 | 2799.41 2014-04-05 03:45:00 | 2798.69 | 2800.00 | 2795.14 | 2797.07 | 227.53 | 636482.51 | 2797.37 2014-04-05 03:46:00 | 2798.24 | 2799.00 | 2790.67 | 2798.36 | 252.99 | 707202.33 | 2795.33 2014-04-05 03:47:00 | 2798.49 | 2805.04 | 2796.81 | 2805.00 | 240.05 | 672160.19 | 2800.10 2014-04-05 03:48:00 | 2805.00 | 2807.14 | 2801.15 | 2807.14 | 143.58 | 402541.20 | 2803.68 2014-04-05 03:49:00 | 2807.04 | 2813.82 | 2807.04 | 2810.15 | 153.98 | 432943.50 | 2811.70 2014-04-05 03:50:00 | 2810.27 | 2813.08 | 2801.00 | 2804.07 | 271.82 | 763616.90 | 2809.24 2014-04-05 03:51:00 | 2809.45 | 2812.73 | 2804.73 | 2810.00 | 125.95 | 353947.61 | 2810.18 2014-04-05 03:52:00 | 2810.00 | 2810.72 | 2805.85 | 2810.00 | 180.04 | 505487.33 | 2807.67 2014-04-05 03:53:00 | 2810.04 | 2811.96 | 2808.04 | 2810.24 | 177.33 | 498404.29 | 2810.56 2014-04-05 03:54:00 | 2810.10 | 2818.88 | 2810.10 | 2815.78 | 168.43 | 474214.11 | 2815.58 2014-04-05 03:55:00 | 2815.00 | 2818.92 | 2812.99 | 2817.50 | 262.07 | 737946.27 | 2815.85 2014-04-05 03:56:00 | 2813.14 | 2821.33 | 2813.14 | 2821.33 | 137.80 | 388229.10 | 2817.28 2014-04-05 03:57:00 | 2818.35 | 2821.57 | 2815.84 | 2820.00 | 193.91 | 546622.98 | 2818.91 2014-04-05 03:58:00 | 2821.00 | 2821.00 | 2817.00 | 2818.61 | 55.88 | 157551.29 | 2819.56 2014-04-05 03:59:00 | 2819.00 | 2820.00 | 2812.99 | 2813.86 | 110.46 | 311258.89 | 2817.79 2014-04-05 04:00:00 | 2813.88 | 2815.00 | 2811.75 | 2813.90 | 67.75 | 190620.93 | 2813.55 2014-04-05 04:01:00 | 2813.56 | 2815.33 | 2812.00 | 2815.00 | 157.51 | 443274.50 | 2814.19 2014-04-05 04:02:00 | 2815.02 | 2817.18 | 2813.51 | 2814.56 | 70.97 | 199834.58 | 2815.76 2014-04-05 04:03:00 | 2813.08 | 2816.77 | 2813.08 | 2813.70 | 124.37 | 350033.32 | 2814.43 2014-04-05 04:04:00 | 2814.09 | 2816.42 | 2813.23 | 2814.97 | 81.18 | 228546.24 | 2815.30 2014-04-05 04:05:00 | 2815.00 | 2815.95 | 2813.02 | 2813.97 | 61.67 | 173584.36 | 2814.55 2014-04-05 04:06:00 | 2813.98 | 2814.32 | 2811.60 | 2811.70 | 51.48 | 144804.51 | 2812.72 2014-04-05 04:07:00 | 2812.56 | 2813.87 | 2810.85 | 2810.85 | 138.73 | 390079.12 | 2811.81 2014-04-05 04:08:00 | 2812.78 | 2812.78 | 2805.01 | 2808.11 | 154.15 | 433056.43 | 2809.35 2014-04-05 04:09:00 | 2806.19 | 2811.00 | 2805.18 | 2810.82 | 68.21 | 191582.04 | 2808.79 2014-04-05 04:10:00 | 2806.33 | 2809.48 | 2800.00 | 2806.14 | 119.38 | 334878.48 | 2805.17 2014-04-05 04:11:00 | 2804.88 | 2810.00 | 2803.06 | 2804.16 | 121.07 | 339658.78 | 2805.43 2014-04-05 04:12:00 | 2806.43 | 2808.00 | 2801.56 | 2806.83 | 114.08 | 320013.09 | 2805.07 2014-04-05 04:13:00 | 2806.99 | 2808.00 | 2803.89 | 2804.21 | 129.12 | 362262.74 | 2805.74 2014-04-05 04:14:00 | 2804.14 | 2805.71 | 2803.00 | 2804.57 | 74.49 | 208863.55 | 2804.10 2014-04-05 04:15:00 | 2803.07 | 2804.65 | 2801.50 | 2801.79 | 103.11 | 289038.22 | 2803.20 2014-04-05 04:16:00 | 2802.34 | 2808.00 | 2800.00 | 2800.06 | 265.69 | 744424.86 | 2801.81 2014-04-05 04:17:00 | 2799.08 | 2802.15 | 2789.95 | 2789.95 | 249.87 | 699055.30 | 2797.69 2014-04-05 04:18:00 | 2789.55 | 2807.00 | 2789.12 | 2797.34 | 144.58 | 404157.20 | 2795.47 2014-04-05 04:19:00 | 2798.68 | 2802.08 | 2797.32 | 2797.32 | 81.32 | 227649.69 | 2799.50 2014-04-05 04:20:00 | 2797.13 | 2797.53 | 2795.01 | 2795.40 | 115.18 | 322080.55 | 2796.28 2014-04-05 04:21:00 | 2797.35 | 2797.49 | 2792.01 | 2793.79 | 138.54 | 387196.23 | 2794.87 2014-04-05 04:22:00 | 2794.70 | 2797.90 | 2792.10 | 2792.93 | 88.86 | 248293.71 | 2794.09 2014-04-05 04:23:00 | 2793.02 | 2797.00 | 2792.20 | 2793.36 | 143.74 | 401639.26 | 2794.15 2014-04-05 04:24:00 | 2794.84 | 2795.00 | 2793.30 | 2794.70 | 99.29 | 277395.47 | 2793.90 2014-04-05 04:25:00 | 2794.74 | 2794.74 | 2792.00 | 2792.00 | 107.02 | 298944.60 | 2793.40 2014-04-05 04:26:00 | 2791.66 | 2792.94 | 2791.55 | 2791.55 | 51.23 | 143020.06 | 2791.83 2014-04-05 04:27:00 | 2792.00 | 2797.10 | 2792.00 | 2796.95 | 77.11 | 215513.51 | 2794.81 2014-04-05 04:28:00 | 2795.67 | 2797.80 | 2793.81 | 2796.90 | 115.82 | 323855.97 | 2796.25 2014-04-05 04:29:00 | 2794.86 | 2796.91 | 2794.29 | 2794.67 | 98.35 | 274905.36 | 2795.29 2014-04-05 04:30:00 | 2795.43 | 2795.83 | 2793.98 | 2794.48 | 43.56 | 121749.39 | 2794.79 2014-04-05 04:31:00 | 2793.94 | 2794.81 | 2793.81 | 2794.24 | 69.63 | 194565.01 | 2794.35 2014-04-05 04:32:00 | 2794.85 | 2798.59 | 2794.06 | 2798.12 | 127.63 | 356996.97 | 2797.04 2014-04-05 04:33:00 | 2798.56 | 2801.60 | 2798.06 | 2801.60 | 13.96 | 39068.70 | 2799.02 2014-04-05 04:34:00 | 2801.34 | 2805.27 | 2801.33 | 2804.39 | 107.08 | 300161.21 | 2803.28 2014-04-05 04:35:00 | 2804.42 | 2806.26 | 2802.33 | 2802.64 | 109.14 | 306083.99 | 2804.64 2014-04-05 04:36:00 | 2804.52 | 2808.85 | 2802.39 | 2803.44 | 115.64 | 324387.64 | 2805.15 2014-04-05 04:37:00 | 2804.92 | 2804.92 | 2803.10 | 2803.23 | 26.32 | 73812.82 | 2804.01 2014-04-05 04:38:00 | 2803.88 | 2806.51 | 2800.66 | 2802.97 | 86.13 | 241413.07 | 2802.79 2014-04-05 04:39:00 | 2803.09 | 2803.27 | 2800.66 | 2801.51 | 101.40 | 284156.14 | 2802.30 2014-04-05 04:40:00 | 2802.36 | 2802.36 | 2799.90 | 2799.93 | 9.32 | 26093.68 | 2800.95 2014-04-05 04:41:00 | 2799.96 | 2802.64 | 2797.82 | 2800.00 | 82.34 | 230519.53 | 2799.78 2014-04-05 04:42:00 | 2800.02 | 2804.00 | 2798.55 | 2801.04 | 133.33 | 373511.14 | 2801.49 2014-04-05 04:43:00 | 2801.02 | 2802.93 | 2801.00 | 2802.58 | 67.80 | 189990.99 | 2802.14 2014-04-05 04:44:00 | 2802.32 | 2803.00 | 2801.00 | 2801.21 | 141.37 | 396097.95 | 2801.87 2014-04-05 04:45:00 | 2802.72 | 2803.24 | 2801.02 | 2802.19 | 115.79 | 324485.11 | 2802.26 2014-04-05 04:46:00 | 2801.97 | 2802.98 | 2800.10 | 2800.99 | 147.60 | 413528.30 | 2801.64 2014-04-05 04:47:00 | 2800.79 | 2802.00 | 2800.10 | 2801.17 | 52.06 | 145843.11 | 2801.34 2014-04-05 04:48:00 | 2801.25 | 2801.25 | 2800.00 | 2800.00 | 13.44 | 37644.52 | 2800.51 2014-04-05 04:49:00 | 2800.76 | 2800.89 | 2798.00 | 2799.46 | 115.62 | 323627.96 | 2799.11 2014-04-05 04:50:00 | 2799.32 | 2799.99 | 2798.00 | 2799.91 | 132.66 | 371315.98 | 2798.92 2014-04-05 04:51:00 | 2799.35 | 2801.26 | 2799.27 | 2801.01 | 56.90 | 159326.41 | 2800.26 2014-04-05 04:52:00 | 2801.03 | 2802.00 | 2799.34 | 2800.27 | 79.11 | 221566.00 | 2800.63 2014-04-05 04:53:00 | 2800.45 | 2801.64 | 2798.77 | 2799.57 | 50.08 | 140223.60 | 2800.27 2014-04-05 04:54:00 | 2800.87 | 2800.92 | 2799.31 | 2800.00 | 56.91 | 159352.24 | 2800.32 2014-04-05 04:55:00 | 2800.67 | 2801.09 | 2798.20 | 2801.09 | 35.55 | 99541.16 | 2799.80 2014-04-05 04:56:00 | 2801.80 | 2805.00 | 2800.00 | 2801.43 | 48.23 | 135157.45 | 2802.41 2014-04-05 04:57:00 | 2803.26 | 2808.34 | 2801.28 | 2807.98 | 87.93 | 246666.91 | 2805.14 2014-04-05 04:58:00 | 2808.00 | 2812.00 | 2808.00 | 2811.17 | 38.65 | 108614.21 | 2810.20 2014-04-05 04:59:00 | 2811.17 | 2815.02 | 2806.00 | 2809.80 | 118.08 | 331756.43 | 2809.50 2014-04-05 05:00:00 | 2810.19 | 2810.50 | 2806.97 | 2807.48 | 52.30 | 146880.61 | 2808.42 2014-04-05 05:01:00 | 2807.44 | 2807.44 | 2806.00 | 2806.67 | 6.42 | 18029.30 | 2806.55 2014-04-05 05:02:00 | 2806.07 | 2806.15 | 2805.60 | 2805.60 | 7.10 | 19908.82 | 2806.04 2014-04-05 05:03:00 | 2805.28 | 2805.28 | 2803.69 | 2803.69 | 4.30 | 12060.32 | 2804.72 2014-04-05 05:04:00 | 2803.53 | 2803.69 | 2803.00 | 2803.00 | 3.60 | 10080.85 | 2803.35 2014-04-05 05:05:00 | 2803.00 | 2803.40 | 2803.00 | 2803.27 | 2.26 | 6343.80 | 2803.27 2014-04-05 05:06:00 | 2803.40 | 2803.40 | 2802.02 | 2802.34 | 9.82 | 27517.27 | 2802.45 2014-04-05 05:07:00 | 2802.34 | 2805.86 | 2802.00 | 2805.86 | 27.79 | 77893.31 | 2803.33 2014-04-05 05:08:00 | 2805.56 | 2806.00 | 2802.83 | 2806.00 | 38.83 | 108900.51 | 2804.69 2014-04-05 05:09:00 | 2803.76 | 2806.00 | 2802.93 | 2806.00 | 66.24 | 185822.09 | 2805.20 2014-04-05 05:10:00 | 2808.11 | 2810.00 | 2806.00 | 2810.00 | 66.53 | 186819.89 | 2808.10 2014-04-05 05:11:00 | 2810.01 | 2811.11 | 2803.66 | 2807.94 | 64.28 | 180611.51 | 2809.59 2014-04-05 05:12:00 | 2809.85 | 2811.00 | 2808.00 | 2810.00 | 194.63 | 546847.54 | 2809.65 2014-04-05 05:13:00 | 2810.02 | 2810.22 | 2810.00 | 2810.17 | 27.83 | 78189.85 | 2810.06 2014-04-05 05:14:00 | 2810.09 | 2811.01 | 2807.53 | 2810.00 | 33.62 | 94481.41 | 2809.94 2014-04-05 05:15:00 | 2809.81 | 2810.00 | 2808.04 | 2809.28 | 144.48 | 405939.24 | 2809.62 2014-04-05 05:16:00 | 2808.64 | 2809.85 | 2805.38 | 2805.71 | 59.47 | 167047.83 | 2808.80 2014-04-05 05:17:00 | 2806.07 | 2810.00 | 2805.54 | 2807.90 | 140.34 | 394094.48 | 2808.12 2014-04-05 05:18:00 | 2807.24 | 2809.99 | 2806.00 | 2808.60 | 110.23 | 309509.62 | 2807.78 2014-04-05 05:19:00 | 2806.03 | 2810.00 | 2806.03 | 2807.32 | 188.46 | 529286.87 | 2808.45 2014-04-05 05:20:00 | 2807.38 | 2810.14 | 2806.80 | 2810.03 | 129.45 | 363645.57 | 2809.12 2014-04-05 05:21:00 | 2810.05 | 2812.00 | 2807.98 | 2809.40 | 89.70 | 252140.95 | 2810.81 2014-04-05 05:22:00 | 2810.00 | 2811.51 | 2807.98 | 2810.00 | 46.91 | 131798.09 | 2809.89 2014-04-05 05:23:00 | 2810.00 | 2812.60 | 2810.00 | 2812.39 | 33.86 | 95184.82 | 2811.29 2014-04-05 05:24:00 | 2812.60 | 2813.00 | 2809.90 | 2811.43 | 108.80 | 305865.88 | 2811.24 2014-04-05 05:25:00 | 2810.44 | 2812.81 | 2810.44 | 2811.26 | 132.82 | 373439.29 | 2811.68 2014-04-05 05:26:00 | 2811.90 | 2813.00 | 2810.22 | 2812.71 | 81.19 | 228280.83 | 2811.79 2014-04-05 05:27:00 | 2811.33 | 2815.00 | 2810.21 | 2812.59 | 99.87 | 280901.71 | 2812.73 2014-04-05 05:28:00 | 2812.02 | 2813.77 | 2810.81 | 2812.02 | 95.68 | 269085.12 | 2812.49 2014-04-05 05:29:00 | 2811.11 | 2813.44 | 2811.10 | 2812.50 | 114.62 | 322339.36 | 2812.27 2014-04-05 05:30:00 | 2812.61 | 2814.99 | 2811.50 | 2814.00 | 83.54 | 235013.98 | 2813.29 2014-04-05 05:31:00 | 2813.95 | 2813.98 | 2811.50 | 2813.52 | 49.65 | 139630.95 | 2812.42 2014-04-05 05:32:00 | 2812.36 | 2813.64 | 2811.80 | 2812.35 | 98.25 | 276340.79 | 2812.57 2014-04-05 05:33:00 | 2812.85 | 2812.98 | 2811.97 | 2812.05 | 13.48 | 37918.63 | 2812.12 2014-04-05 05:34:00 | 2811.93 | 2813.00 | 2810.20 | 2810.98 | 88.68 | 249306.47 | 2811.40 2014-04-05 05:35:00 | 2811.71 | 2812.21 | 2809.00 | 2809.27 | 105.48 | 296410.56 | 2810.24 2014-04-05 05:36:00 | 2809.11 | 2811.19 | 2809.00 | 2810.47 | 42.80 | 120252.07 | 2809.82 2014-04-05 05:37:00 | 2810.02 | 2811.40 | 2809.71 | 2811.36 | 33.12 | 93066.40 | 2810.32 2014-04-05 05:38:00 | 2810.17 | 2811.31 | 2810.17 | 2810.59 | 30.37 | 85344.80 | 2810.63 2014-04-05 05:39:00 | 2810.54 | 2811.38 | 2809.58 | 2809.61 | 48.94 | 137535.02 | 2810.11 2014-04-05 05:40:00 | 2809.61 | 2809.74 | 2807.00 | 2807.33 | 145.67 | 409027.45 | 2807.94 2014-04-05 05:41:00 | 2807.18 | 2809.83 | 2806.89 | 2809.02 | 50.01 | 140409.52 | 2807.63 2014-04-05 05:42:00 | 2808.45 | 2808.99 | 2806.00 | 2808.98 | 115.51 | 324284.40 | 2807.54 2014-04-05 05:43:00 | 2807.41 | 2808.75 | 2807.29 | 2808.28 | 135.53 | 380568.16 | 2808.02 2014-04-05 05:44:00 | 2807.69 | 2808.78 | 2806.14 | 2807.48 | 80.65 | 226421.11 | 2807.49 2014-04-05 05:45:00 | 2806.94 | 2807.44 | 2805.00 | 2807.10 | 95.45 | 267901.03 | 2806.66 2014-04-05 05:46:00 | 2805.20 | 2807.96 | 2805.00 | 2807.88 | 163.97 | 460138.65 | 2806.27 2014-04-05 05:47:00 | 2806.61 | 2807.96 | 2804.99 | 2807.54 | 120.55 | 338326.63 | 2806.62 2014-04-05 05:48:00 | 2807.48 | 2807.90 | 2805.00 | 2806.00 | 81.50 | 228725.06 | 2806.44 2014-04-05 05:49:00 | 2805.03 | 2806.88 | 2804.12 | 2805.53 | 146.23 | 410262.20 | 2805.52 2014-04-05 05:50:00 | 2803.91 | 2805.28 | 2803.10 | 2803.28 | 84.97 | 238252.04 | 2804.02 2014-04-05 05:51:00 | 2804.20 | 2804.79 | 2803.00 | 2803.12 | 111.72 | 313226.65 | 2803.75 2014-04-05 05:52:00 | 2803.12 | 2805.00 | 2800.00 | 2801.27 | 116.02 | 324937.44 | 2800.82 2014-04-05 05:53:00 | 2800.00 | 2804.91 | 2797.13 | 2799.92 | 185.61 | 519911.40 | 2801.08 2014-04-05 05:54:00 | 2797.17 | 2801.68 | 2797.17 | 2801.68 | 74.80 | 209488.36 | 2800.57 2014-04-05 05:55:00 | 2802.21 | 2805.69 | 2800.41 | 2805.22 | 80.61 | 226093.91 | 2804.65 2014-04-05 05:56:00 | 2803.31 | 2805.33 | 2801.53 | 2804.39 | 78.49 | 220024.71 | 2803.40 2014-04-05 05:57:00 | 2804.41 | 2804.41 | 2800.94 | 2802.17 | 111.86 | 313500.49 | 2802.56 2014-04-05 05:58:00 | 2802.99 | 2803.77 | 2801.10 | 2802.52 | 114.17 | 319927.02 | 2802.17 2014-04-05 05:59:00 | 2803.46 | 2805.80 | 2801.44 | 2805.02 | 74.16 | 207944.99 | 2804.19 2014-04-05 06:00:00 | 2805.78 | 2805.78 | 2800.97 | 2804.12 | 119.87 | 336072.14 | 2803.66 2014-04-05 06:01:00 | 2804.49 | 2805.64 | 2801.23 | 2805.00 | 189.54 | 531465.32 | 2803.99 2014-04-05 06:02:00 | 2805.02 | 2805.56 | 2802.09 | 2802.67 | 57.44 | 161071.07 | 2804.11 2014-04-05 06:03:00 | 2803.66 | 2805.32 | 2802.88 | 2804.24 | 183.01 | 513107.08 | 2803.68 2014-04-05 06:04:00 | 2803.00 | 2805.06 | 2803.00 | 2803.78 | 183.92 | 515698.65 | 2803.97 2014-04-05 06:05:00 | 2804.87 | 2804.91 | 2803.00 | 2803.12 | 112.00 | 314024.13 | 2803.69 2014-04-05 06:06:00 | 2803.78 | 2803.78 | 2803.00 | 2803.00 | 12.60 | 35321.97 | 2803.11 2014-04-05 06:07:00 | 2803.10 | 2804.98 | 2803.10 | 2803.82 | 137.95 | 386873.33 | 2804.39 2014-04-05 06:08:00 | 2804.56 | 2804.87 | 2803.00 | 2803.28 | 153.35 | 429997.22 | 2804.08 2014-04-05 06:09:00 | 2803.60 | 2805.35 | 2803.24 | 2803.71 | 142.08 | 398437.60 | 2804.28 2014-04-05 06:10:00 | 2804.57 | 2805.29 | 2803.50 | 2804.87 | 204.82 | 574402.71 | 2804.40 2014-04-05 06:11:00 | 2805.02 | 2805.02 | 2803.00 | 2803.18 | 158.01 | 443014.59 | 2803.69 2014-04-05 06:12:00 | 2803.06 | 2804.31 | 2803.00 | 2804.07 | 199.34 | 558884.34 | 2803.69 2014-04-05 06:13:00 | 2803.86 | 2804.30 | 2800.10 | 2800.99 | 163.21 | 457594.71 | 2803.70 2014-04-05 06:14:00 | 2801.45 | 2802.81 | 2795.15 | 2795.67 | 185.68 | 519780.04 | 2799.33 2014-04-05 06:15:00 | 2795.10 | 2798.24 | 2781.00 | 2783.01 | 251.05 | 701486.63 | 2794.17 2014-04-05 06:16:00 | 2787.27 | 2789.95 | 2781.00 | 2786.00 | 236.55 | 658871.30 | 2785.40 2014-04-05 06:17:00 | 2784.99 | 2785.99 | 2781.00 | 2781.05 | 160.77 | 447656.08 | 2784.42 2014-04-05 06:18:00 | 2781.18 | 2785.99 | 2780.00 | 2780.71 | 215.66 | 600070.16 | 2782.55 2014-04-05 06:19:00 | 2780.11 | 2791.76 | 2778.00 | 2790.13 | 177.37 | 493585.50 | 2782.88 2014-04-05 06:20:00 | 2791.32 | 2792.65 | 2781.94 | 2790.68 | 187.49 | 522873.99 | 2788.82 2014-04-05 06:21:00 | 2790.55 | 2791.03 | 2785.03 | 2785.50 | 235.00 | 655043.33 | 2787.45 2014-04-05 06:22:00 | 2785.50 | 2791.00 | 2785.50 | 2787.28 | 122.56 | 341767.16 | 2788.52 2014-04-05 06:23:00 | 2787.87 | 2790.07 | 2786.34 | 2789.76 | 148.03 | 412775.32 | 2788.48 2014-04-05 06:24:00 | 2789.79 | 2790.97 | 2787.00 | 2787.45 | 146.49 | 408500.40 | 2788.61 2014-04-05 06:25:00 | 2787.13 | 2787.95 | 2785.44 | 2785.79 | 56.11 | 156323.74 | 2786.27 2014-04-05 06:26:00 | 2786.84 | 2787.72 | 2786.00 | 2786.00 | 111.84 | 311657.23 | 2786.71 2014-04-05 06:27:00 | 2786.00 | 2787.76 | 2786.00 | 2787.22 | 96.08 | 267751.67 | 2786.79 2014-04-05 06:28:00 | 2787.52 | 2787.84 | 2786.00 | 2786.79 | 134.52 | 374940.86 | 2787.25 2014-04-05 06:29:00 | 2786.81 | 2787.42 | 2786.00 | 2786.26 | 54.30 | 151306.22 | 2786.59 2014-04-05 06:30:00 | 2786.26 | 2786.34 | 2785.03 | 2785.13 | 16.97 | 47265.17 | 2786.04 2014-04-05 06:31:00 | 2785.88 | 2788.00 | 2785.00 | 2787.04 | 67.09 | 186910.51 | 2786.01 2014-04-05 06:32:00 | 2787.11 | 2792.65 | 2787.11 | 2788.70 | 203.77 | 568546.02 | 2790.12 2014-04-05 06:33:00 | 2788.02 | 2792.07 | 2788.02 | 2789.59 | 73.97 | 206407.87 | 2790.43 2014-04-05 06:34:00 | 2789.17 | 2792.67 | 2788.64 | 2792.15 | 137.32 | 383276.78 | 2791.22 2014-04-05 06:35:00 | 2792.35 | 2794.33 | 2790.49 | 2791.53 | 147.10 | 410753.45 | 2792.38 2014-04-05 06:36:00 | 2792.12 | 2794.82 | 2788.70 | 2790.51 | 66.53 | 185776.28 | 2792.24 2014-04-05 06:37:00 | 2789.74 | 2794.83 | 2789.74 | 2793.62 | 143.92 | 401951.28 | 2792.92 2014-04-05 06:38:00 | 2793.05 | 2793.62 | 2790.62 | 2792.50 | 91.25 | 254786.12 | 2792.24 2014-04-05 06:39:00 | 2792.97 | 2793.16 | 2791.96 | 2792.94 | 39.41 | 110052.95 | 2792.44 2014-04-05 06:40:00 | 2793.14 | 2793.41 | 2791.17 | 2792.00 | 137.40 | 383643.20 | 2792.24 2014-04-05 06:41:00 | 2791.95 | 2794.61 | 2790.27 | 2791.79 | 79.12 | 220886.28 | 2791.89 2014-04-05 06:42:00 | 2791.10 | 2794.38 | 2790.00 | 2791.83 | 154.35 | 430955.30 | 2791.98 2014-04-05 06:43:00 | 2792.02 | 2793.36 | 2789.40 | 2791.29 | 111.16 | 310221.69 | 2790.79 2014-04-05 06:44:00 | 2790.53 | 2792.50 | 2789.13 | 2790.30 | 147.42 | 411428.37 | 2790.84 2014-04-05 06:45:00 | 2790.19 | 2792.27 | 2789.59 | 2791.05 | 222.85 | 622102.24 | 2791.59 2014-04-05 06:46:00 | 2792.09 | 2792.24 | 2789.38 | 2791.09 | 230.55 | 643449.29 | 2790.91 2014-04-05 06:47:00 | 2792.24 | 2792.31 | 2790.30 | 2791.16 | 116.69 | 325748.83 | 2791.62 2014-04-05 06:48:00 | 2791.53 | 2791.53 | 2788.00 | 2788.46 | 71.99 | 200825.11 | 2789.74 2014-04-05 06:49:00 | 2788.50 | 2789.60 | 2783.66 | 2785.31 | 148.94 | 415012.85 | 2786.54 2014-04-05 06:50:00 | 2785.32 | 2787.95 | 2783.31 | 2785.12 | 177.14 | 493463.05 | 2785.71 2014-04-05 06:51:00 | 2785.12 | 2788.00 | 2784.04 | 2784.53 | 199.33 | 555166.18 | 2785.20 2014-04-05 06:52:00 | 2784.54 | 2785.84 | 2782.01 | 2783.24 | 97.43 | 271245.46 | 2783.89 2014-04-05 06:53:00 | 2782.42 | 2785.00 | 2780.05 | 2782.02 | 134.50 | 374308.11 | 2783.04 2014-04-05 06:54:00 | 2784.01 | 2784.10 | 2781.64 | 2783.23 | 168.36 | 468560.48 | 2783.04 2014-04-05 06:55:00 | 2782.71 | 2783.67 | 2780.01 | 2780.10 | 98.64 | 274496.00 | 2782.72 2014-04-05 06:56:00 | 2780.82 | 2784.00 | 2776.13 | 2776.80 | 62.66 | 174228.19 | 2780.71 2014-04-05 06:57:00 | 2776.24 | 2779.70 | 2776.00 | 2779.50 | 80.45 | 223426.55 | 2777.28 2014-04-05 06:58:00 | 2778.76 | 2779.22 | 2776.00 | 2777.06 | 217.49 | 604027.45 | 2777.21 2014-04-05 06:59:00 | 2777.14 | 2784.11 | 2776.50 | 2779.20 | 133.32 | 370497.45 | 2778.93 2014-04-05 07:00:00 | 2778.87 | 2779.75 | 2776.50 | 2779.00 | 159.40 | 442871.70 | 2778.38 2014-04-05 07:01:00 | 2779.04 | 2779.66 | 2777.12 | 2778.51 | 159.37 | 442816.53 | 2778.58 2014-04-05 07:02:00 | 2777.95 | 2778.76 | 2777.10 | 2777.48 | 68.32 | 189796.87 | 2778.26 2014-04-05 07:03:00 | 2777.33 | 2779.99 | 2775.59 | 2778.88 | 133.62 | 371108.23 | 2777.40 2014-04-05 07:04:00 | 2776.82 | 2779.15 | 2776.81 | 2779.02 | 185.15 | 514399.92 | 2778.32 2014-04-05 07:05:00 | 2778.32 | 2780.00 | 2777.86 | 2780.00 | 116.29 | 323145.57 | 2778.84 2014-04-05 07:06:00 | 2780.00 | 2780.00 | 2778.91 | 2779.00 | 25.16 | 69939.01 | 2779.77 2014-04-05 07:07:00 | 2779.00 | 2780.00 | 2775.93 | 2779.16 | 97.60 | 271113.65 | 2777.89 2014-04-05 07:08:00 | 2778.63 | 2779.22 | 2775.00 | 2775.01 | 133.80 | 371475.22 | 2776.39 2014-04-05 07:09:00 | 2775.54 | 2775.72 | 2773.81 | 2773.94 | 61.50 | 170626.83 | 2774.60 2014-04-05 07:10:00 | 2777.08 | 2777.31 | 2773.81 | 2775.01 | 90.72 | 251844.33 | 2775.97 2014-04-05 07:11:00 | 2773.87 | 2777.32 | 2773.81 | 2773.82 | 72.06 | 200000.13 | 2775.35 2014-04-05 07:12:00 | 2774.22 | 2774.53 | 2770.03 | 2772.82 | 193.18 | 535714.54 | 2773.18 2014-04-05 07:13:00 | 2773.72 | 2773.75 | 2771.76 | 2773.12 | 252.26 | 699494.45 | 2772.90 2014-04-05 07:14:00 | 2773.13 | 2773.13 | 2772.06 | 2772.10 | 12.88 | 35698.32 | 2772.47 2014-04-05 07:15:00 | 2772.04 | 2773.75 | 2770.00 | 2771.26 | 156.00 | 432292.54 | 2771.14 2014-04-05 07:16:00 | 2771.72 | 2771.72 | 2767.55 | 2768.97 | 114.72 | 317706.59 | 2769.34 2014-04-05 07:17:00 | 2768.97 | 2769.99 | 2764.58 | 2767.95 | 157.13 | 434799.07 | 2767.08 2014-04-05 07:18:00 | 2764.87 | 2767.80 | 2761.00 | 2764.65 | 198.41 | 548418.38 | 2764.12 2014-04-05 07:19:00 | 2763.77 | 2768.00 | 2762.01 | 2765.15 | 91.86 | 253984.63 | 2764.88 2014-04-05 07:20:00 | 2767.73 | 2767.92 | 2763.66 | 2764.91 | 168.14 | 464979.18 | 2765.51 2014-04-05 07:21:00 | 2765.02 | 2765.13 | 2763.10 | 2764.35 | 73.32 | 202673.63 | 2764.35 2014-04-05 07:22:00 | 2764.57 | 2766.98 | 2763.31 | 2765.19 | 70.16 | 193947.79 | 2764.29 2014-04-05 07:23:00 | 2764.14 | 2764.90 | 2763.15 | 2763.74 | 131.09 | 362311.59 | 2763.88 2014-04-05 07:24:00 | 2764.00 | 2764.72 | 2763.25 | 2763.96 | 112.46 | 310834.24 | 2763.98 2014-04-05 07:25:00 | 2764.51 | 2766.70 | 2760.00 | 2765.86 | 68.75 | 189983.51 | 2763.36 2014-04-05 07:26:00 | 2763.59 | 2766.70 | 2760.89 | 2764.24 | 223.15 | 616667.56 | 2763.42 2014-04-05 07:27:00 | 2764.10 | 2766.33 | 2760.34 | 2762.24 | 205.04 | 566636.19 | 2763.59 2014-04-05 07:28:00 | 2763.01 | 2766.83 | 2761.98 | 2763.67 | 132.55 | 366519.82 | 2765.06 2014-04-05 07:29:00 | 2763.88 | 2766.96 | 2763.18 | 2766.96 | 166.99 | 461616.71 | 2764.29 2014-04-05 07:30:00 | 2766.98 | 2769.21 | 2766.98 | 2769.00 | 96.27 | 266493.40 | 2768.10 2014-04-05 07:31:00 | 2770.89 | 2778.72 | 2769.21 | 2776.85 | 94.18 | 261043.26 | 2771.81 2014-04-05 07:32:00 | 2778.97 | 2784.00 | 2775.86 | 2778.93 | 167.40 | 465195.47 | 2779.03 2014-04-05 07:33:00 | 2779.02 | 2783.16 | 2777.82 | 2781.56 | 158.78 | 441567.89 | 2780.99 2014-04-05 07:34:00 | 2781.56 | 2784.00 | 2778.01 | 2778.38 | 228.31 | 634750.24 | 2780.22 2014-04-05 07:35:00 | 2777.82 | 2780.00 | 2775.82 | 2777.88 | 123.88 | 344095.39 | 2777.61 2014-04-05 07:36:00 | 2777.00 | 2779.85 | 2775.82 | 2778.69 | 168.30 | 467522.06 | 2777.94 2014-04-05 07:37:00 | 2778.80 | 2779.63 | 2775.82 | 2778.17 | 107.42 | 298399.46 | 2777.93 2014-04-05 07:38:00 | 2778.47 | 2783.58 | 2777.95 | 2782.52 | 161.83 | 449854.04 | 2779.81 2014-04-05 07:39:00 | 2781.46 | 2783.39 | 2779.00 | 2782.29 | 210.49 | 585514.14 | 2781.66 2014-04-05 07:40:00 | 2783.16 | 2789.00 | 2782.29 | 2789.00 | 42.77 | 119136.02 | 2785.63 2014-04-05 07:41:00 | 2788.80 | 2789.58 | 2786.72 | 2788.69 | 67.57 | 188393.46 | 2788.12 2014-04-05 07:42:00 | 2788.02 | 2790.00 | 2785.14 | 2790.00 | 142.00 | 395769.21 | 2787.03 2014-04-05 07:43:00 | 2790.00 | 2795.00 | 2788.95 | 2792.75 | 149.27 | 416873.62 | 2792.75 2014-04-05 07:44:00 | 2792.75 | 2793.35 | 2788.00 | 2788.00 | 154.84 | 432028.53 | 2790.14 2014-04-05 07:45:00 | 2788.10 | 2789.26 | 2785.12 | 2785.12 | 139.84 | 389802.05 | 2787.55 2014-04-05 07:46:00 | 2785.12 | 2785.71 | 2782.12 | 2783.53 | 111.20 | 309578.69 | 2783.93 2014-04-05 07:47:00 | 2783.80 | 2788.28 | 2783.72 | 2786.05 | 151.80 | 422930.47 | 2786.03 2014-04-05 07:48:00 | 2786.05 | 2786.05 | 2781.76 | 2783.33 | 60.83 | 169344.55 | 2783.85 2014-04-05 07:49:00 | 2783.06 | 2784.31 | 2780.00 | 2781.73 | 148.45 | 413018.61 | 2782.30 2014-04-05 07:50:00 | 2780.65 | 2782.32 | 2780.10 | 2780.43 | 243.34 | 676760.75 | 2781.10 2014-04-05 07:51:00 | 2780.23 | 2786.83 | 2780.00 | 2781.81 | 126.30 | 351353.39 | 2781.92 2014-04-05 07:52:00 | 2781.16 | 2783.00 | 2780.52 | 2782.76 | 91.53 | 254603.90 | 2781.77 2014-04-05 07:53:00 | 2781.67 | 2782.80 | 2781.00 | 2782.04 | 67.14 | 186769.37 | 2781.62 2014-04-05 07:54:00 | 2781.26 | 2782.29 | 2780.00 | 2780.07 | 17.31 | 48143.01 | 2780.58 2014-04-05 07:55:00 | 2780.00 | 2784.00 | 2778.85 | 2780.45 | 141.16 | 392609.47 | 2781.31 2014-04-05 07:56:00 | 2780.00 | 2780.48 | 2776.08 | 2776.64 | 116.77 | 324300.80 | 2777.36 2014-04-05 07:57:00 | 2776.68 | 2777.20 | 2773.35 | 2774.32 | 114.52 | 317857.38 | 2775.63 2014-04-05 07:58:00 | 2774.29 | 2774.87 | 2767.37 | 2768.44 | 222.15 | 615714.07 | 2771.61 2014-04-05 07:59:00 | 2770.37 | 2778.39 | 2769.00 | 2774.86 | 146.23 | 405791.17 | 2775.06 2014-04-05 08:00:00 | 2774.79 | 2778.86 | 2770.83 | 2773.06 | 198.10 | 549668.38 | 2774.65 2014-04-05 08:01:00 | 2774.58 | 2779.00 | 2773.03 | 2778.80 | 246.04 | 683155.33 | 2776.60 2014-04-05 08:02:00 | 2778.90 | 2784.87 | 2777.34 | 2784.23 | 356.13 | 990406.43 | 2781.02 2014-04-05 08:03:00 | 2784.78 | 2787.55 | 2780.36 | 2780.36 | 190.66 | 531216.23 | 2786.25 2014-04-05 08:04:00 | 2780.63 | 2783.49 | 2775.27 | 2780.60 | 179.79 | 500080.93 | 2781.47 2014-04-05 08:05:00 | 2781.05 | 2782.83 | 2781.00 | 2782.50 | 110.92 | 308620.93 | 2782.27 2014-04-05 08:06:00 | 2782.50 | 2782.50 | 2779.12 | 2781.06 | 82.86 | 230409.10 | 2780.67 2014-04-05 08:07:00 | 2781.10 | 2784.69 | 2777.70 | 2782.68 | 198.70 | 552510.79 | 2780.66 2014-04-05 08:08:00 | 2782.69 | 2785.60 | 2780.63 | 2784.36 | 103.45 | 287907.03 | 2783.05 2014-04-05 08:09:00 | 2782.23 | 2787.00 | 2780.44 | 2785.15 | 115.47 | 321546.72 | 2784.63 2014-04-05 08:10:00 | 2784.89 | 2787.00 | 2783.53 | 2787.00 | 123.10 | 342862.69 | 2785.33 2014-04-05 08:11:00 | 2788.86 | 2790.00 | 2784.10 | 2784.10 | 205.74 | 573536.93 | 2787.71 2014-04-05 08:12:00 | 2785.04 | 2789.99 | 2783.53 | 2783.53 | 189.88 | 528981.39 | 2785.84 2014-04-05 08:13:00 | 2783.53 | 2788.29 | 2781.05 | 2783.76 | 237.54 | 661704.47 | 2785.71 2014-04-05 08:14:00 | 2784.80 | 2787.95 | 2783.05 | 2783.05 | 165.84 | 461966.37 | 2785.56 2014-04-05 08:15:00 | 2787.88 | 2788.09 | 2783.58 | 2786.84 | 244.81 | 682270.45 | 2786.89 2014-04-05 08:16:00 | 2787.80 | 2788.00 | 2783.41 | 2785.62 | 194.19 | 541132.44 | 2786.66 2014-04-05 08:17:00 | 2785.62 | 2786.83 | 2778.51 | 2783.08 | 87.27 | 242993.10 | 2784.51 2014-04-05 08:18:00 | 2783.63 | 2786.38 | 2779.71 | 2782.36 | 237.92 | 662201.50 | 2783.34 2014-04-05 08:19:00 | 2782.67 | 2784.60 | 2779.88 | 2783.76 | 212.05 | 590225.72 | 2783.39 2014-04-05 08:20:00 | 2783.16 | 2784.78 | 2781.03 | 2782.53 | 227.46 | 633148.06 | 2783.58 2014-04-05 08:21:00 | 2783.93 | 2785.55 | 2780.02 | 2780.02 | 255.08 | 710105.11 | 2783.83 2014-04-05 08:22:00 | 2781.10 | 2784.99 | 2780.30 | 2782.76 | 143.83 | 400269.46 | 2782.95 2014-04-05 08:23:00 | 2784.20 | 2785.79 | 2782.49 | 2785.13 | 38.99 | 108560.54 | 2784.53 2014-04-05 08:24:00 | 2785.13 | 2785.77 | 2781.06 | 2785.29 | 257.31 | 716465.91 | 2784.41 2014-04-05 08:25:00 | 2785.15 | 2788.00 | 2782.90 | 2783.71 | 119.29 | 332250.00 | 2785.16 2014-04-05 08:26:00 | 2785.20 | 2788.00 | 2783.00 | 2785.03 | 235.76 | 656684.30 | 2785.38 2014-04-05 08:27:00 | 2784.99 | 2786.69 | 2783.03 | 2785.43 | 234.41 | 652769.97 | 2784.72 2014-04-05 08:28:00 | 2784.85 | 2787.23 | 2784.13 | 2785.78 | 172.88 | 481648.37 | 2786.09 2014-04-05 08:29:00 | 2785.66 | 2786.34 | 2784.10 | 2784.72 | 85.96 | 239389.59 | 2784.99 2014-04-05 08:30:00 | 2784.10 | 2787.17 | 2784.00 | 2784.85 | 129.79 | 361538.93 | 2785.57 2014-04-05 08:31:00 | 2784.85 | 2786.90 | 2784.36 | 2786.41 | 135.40 | 377169.65 | 2785.62 2014-04-05 08:32:00 | 2786.41 | 2789.86 | 2784.77 | 2787.67 | 259.68 | 723757.67 | 2787.11 2014-04-05 08:33:00 | 2788.79 | 2790.83 | 2786.82 | 2788.42 | 158.41 | 441734.04 | 2788.58 2014-04-05 08:34:00 | 2788.52 | 2791.09 | 2788.13 | 2790.24 | 124.50 | 347308.56 | 2789.58 2014-04-05 08:35:00 | 2790.24 | 2793.14 | 2790.24 | 2793.14 | 32.39 | 90449.64 | 2792.52 2014-04-05 08:36:00 | 2791.21 | 2795.00 | 2791.21 | 2794.08 | 43.59 | 121788.53 | 2793.89 2014-04-05 08:37:00 | 2794.08 | 2795.62 | 2794.06 | 2795.62 | 25.78 | 72054.73 | 2794.88 2014-04-05 08:38:00 | 2795.66 | 2798.00 | 2795.62 | 2798.00 | 36.97 | 103394.15 | 2796.86 2014-04-05 08:39:00 | 2798.00 | 2799.00 | 2794.30 | 2798.94 | 85.29 | 238567.00 | 2797.13 2014-04-05 08:40:00 | 2798.26 | 2799.00 | 2795.62 | 2798.08 | 46.48 | 130021.83 | 2797.61 2014-04-05 08:41:00 | 2798.63 | 2799.00 | 2796.18 | 2798.17 | 143.40 | 401233.40 | 2798.00 2014-04-05 08:42:00 | 2798.35 | 2798.67 | 2794.25 | 2794.25 | 187.82 | 525340.05 | 2797.10 2014-04-05 08:43:00 | 2793.93 | 2796.29 | 2790.00 | 2790.87 | 248.77 | 694665.55 | 2792.46 2014-04-05 08:44:00 | 2790.95 | 2796.90 | 2790.62 | 2794.53 | 250.35 | 699482.53 | 2793.97 2014-04-05 08:45:00 | 2795.82 | 2795.82 | 2790.77 | 2792.51 | 194.21 | 542681.12 | 2794.24 2014-04-05 08:46:00 | 2792.33 | 2794.00 | 2789.32 | 2790.64 | 250.75 | 700039.48 | 2791.78 2014-04-05 08:47:00 | 2790.12 | 2790.12 | 2788.00 | 2788.00 | 43.93 | 122487.36 | 2788.30 2014-04-05 08:48:00 | 2788.01 | 2792.77 | 2788.00 | 2788.94 | 218.06 | 608239.52 | 2789.32 2014-04-05 08:49:00 | 2788.29 | 2790.00 | 2784.04 | 2789.39 | 239.65 | 668286.08 | 2788.55 2014-04-05 08:50:00 | 2787.02 | 2789.93 | 2787.02 | 2789.14 | 31.53 | 87933.13 | 2788.87 2014-04-05 08:51:00 | 2789.34 | 2789.94 | 2788.00 | 2788.76 | 32.36 | 90240.60 | 2788.73 2014-04-05 08:52:00 | 2788.37 | 2789.91 | 2786.37 | 2788.50 | 58.08 | 161911.63 | 2787.59 2014-04-05 08:53:00 | 2789.36 | 2789.92 | 2786.87 | 2787.45 | 135.18 | 376927.94 | 2788.40 2014-04-05 08:54:00 | 2788.88 | 2788.91 | 2784.53 | 2785.17 | 182.54 | 508726.12 | 2786.91 2014-04-05 08:55:00 | 2785.16 | 2788.84 | 2784.95 | 2786.53 | 206.11 | 574233.46 | 2786.07 2014-04-05 08:56:00 | 2786.49 | 2788.64 | 2784.70 | 2787.19 | 117.78 | 328175.29 | 2786.41 2014-04-05 08:57:00 | 2786.61 | 2787.10 | 2785.25 | 2785.63 | 134.95 | 375998.66 | 2786.15 2014-04-05 08:58:00 | 2786.00 | 2786.00 | 2784.30 | 2784.30 | 39.74 | 110675.54 | 2785.06 2014-04-05 08:59:00 | 2784.30 | 2784.90 | 2782.01 | 2782.79 | 41.28 | 114922.14 | 2783.90 2014-04-05 09:00:00 | 2782.66 | 2782.66 | 2778.00 | 2779.51 | 82.73 | 230064.27 | 2781.04 2014-04-05 09:01:00 | 2778.15 | 2779.49 | 2770.01 | 2770.01 | 165.74 | 459854.20 | 2774.62 2014-04-05 09:02:00 | 2770.63 | 2777.97 | 2770.50 | 2775.73 | 90.77 | 251880.60 | 2774.99 2014-04-05 09:03:00 | 2776.00 | 2778.36 | 2774.29 | 2776.98 | 108.01 | 299802.89 | 2775.77 2014-04-05 09:04:00 | 2777.78 | 2778.67 | 2775.02 | 2776.17 | 36.06 | 100149.35 | 2777.45 2014-04-05 09:05:00 | 2777.29 | 2780.00 | 2776.68 | 2780.00 | 55.91 | 155302.72 | 2777.78 2014-04-05 09:06:00 | 2780.00 | 2781.18 | 2777.90 | 2780.07 | 197.57 | 549226.04 | 2779.95 2014-04-05 09:07:00 | 2779.98 | 2781.71 | 2779.62 | 2780.00 | 80.61 | 224132.98 | 2780.63 2014-04-05 09:08:00 | 2779.62 | 2781.65 | 2779.62 | 2781.11 | 186.66 | 519052.96 | 2780.81 2014-04-05 09:09:00 | 2781.06 | 2783.22 | 2779.62 | 2783.22 | 205.00 | 570024.70 | 2780.66 2014-04-05 09:10:00 | 2780.22 | 2788.00 | 2780.00 | 2782.84 | 103.63 | 288239.75 | 2781.46 2014-04-05 09:11:00 | 2782.69 | 2784.58 | 2780.00 | 2781.43 | 114.76 | 319284.49 | 2782.27 2014-04-05 09:12:00 | 2781.86 | 2781.94 | 2780.23 | 2781.00 | 67.38 | 187402.87 | 2781.20 2014-04-05 09:13:00 | 2781.52 | 2781.99 | 2780.00 | 2780.00 | 152.76 | 424836.53 | 2781.04 2014-04-05 09:14:00 | 2780.15 | 2781.22 | 2776.75 | 2777.26 | 58.34 | 162110.28 | 2778.91 2014-04-05 09:15:00 | 2778.67 | 2779.96 | 2776.69 | 2778.01 | 175.21 | 486799.19 | 2778.31 2014-04-05 09:16:00 | 2778.29 | 2778.60 | 2774.34 | 2774.34 | 48.57 | 134852.51 | 2776.34 2014-04-05 09:17:00 | 2775.98 | 2776.00 | 2771.11 | 2771.57 | 46.74 | 129621.97 | 2773.49 2014-04-05 09:18:00 | 2773.91 | 2775.62 | 2771.84 | 2773.71 | 139.51 | 387038.60 | 2774.27 2014-04-05 09:19:00 | 2773.58 | 2775.10 | 2772.56 | 2772.56 | 41.31 | 114602.66 | 2774.41 2014-04-05 09:20:00 | 2772.04 | 2772.14 | 2769.50 | 2770.00 | 60.89 | 168695.21 | 2770.72 2014-04-05 09:21:00 | 2768.66 | 2770.00 | 2759.90 | 2763.00 | 111.67 | 308654.23 | 2763.96 2014-04-05 09:22:00 | 2766.20 | 2766.90 | 2762.75 | 2763.00 | 67.11 | 185524.13 | 2764.52 2014-04-05 09:23:00 | 2762.56 | 2765.64 | 2757.62 | 2759.72 | 93.51 | 258202.69 | 2761.11 2014-04-05 09:24:00 | 2757.43 | 2761.42 | 2757.00 | 2757.60 | 176.14 | 485903.52 | 2758.70 2014-04-05 09:25:00 | 2757.11 | 2758.39 | 2755.01 | 2755.01 | 100.99 | 278369.76 | 2756.38 2014-04-05 09:26:00 | 2756.00 | 2770.00 | 2755.16 | 2765.03 | 134.76 | 372484.64 | 2764.08 2014-04-05 09:27:00 | 2769.46 | 2769.46 | 2760.88 | 2763.95 | 136.24 | 376720.93 | 2765.15 2014-04-05 09:28:00 | 2763.98 | 2764.55 | 2755.92 | 2758.98 | 151.87 | 419126.99 | 2759.79 2014-04-05 09:29:00 | 2760.00 | 2766.23 | 2759.15 | 2762.74 | 149.00 | 411834.21 | 2764.08 2014-04-05 09:30:00 | 2762.52 | 2765.00 | 2760.29 | 2761.51 | 70.66 | 195139.74 | 2761.63 2014-04-05 09:31:00 | 2761.05 | 2765.45 | 2760.00 | 2761.92 | 79.89 | 220674.81 | 2762.23 2014-04-05 09:32:00 | 2762.91 | 2769.59 | 2761.77 | 2763.98 | 125.45 | 347144.13 | 2767.24 2014-04-05 09:33:00 | 2764.73 | 2765.82 | 2761.23 | 2764.03 | 86.22 | 238243.59 | 2763.14 2014-04-05 09:34:00 | 2763.17 | 2763.97 | 2761.25 | 2763.93 | 108.52 | 299844.57 | 2763.01 2014-04-05 09:35:00 | 2762.67 | 2779.00 | 2762.67 | 2772.10 | 178.85 | 495330.28 | 2769.56 2014-04-05 09:36:00 | 2771.99 | 2772.74 | 2768.08 | 2772.74 | 167.65 | 464544.09 | 2770.85 2014-04-05 09:37:00 | 2773.32 | 2776.45 | 2771.61 | 2775.00 | 127.31 | 353197.51 | 2774.38 2014-04-05 09:38:00 | 2776.18 | 2778.08 | 2770.63 | 2772.96 | 154.48 | 428568.57 | 2774.19 2014-04-05 09:39:00 | 2771.27 | 2772.25 | 2769.16 | 2770.52 | 147.62 | 409037.28 | 2770.95 2014-04-05 09:40:00 | 2770.76 | 2775.62 | 2769.20 | 2772.65 | 71.20 | 197336.97 | 2771.51 2014-04-05 09:41:00 | 2773.92 | 2774.59 | 2770.19 | 2770.28 | 140.42 | 389399.99 | 2773.11 2014-04-05 09:42:00 | 2770.35 | 2771.77 | 2770.03 | 2771.10 | 56.65 | 156973.89 | 2770.84 2014-04-05 09:43:00 | 2770.00 | 2772.80 | 2768.46 | 2772.27 | 142.66 | 395160.00 | 2769.90 2014-04-05 09:44:00 | 2772.34 | 2776.48 | 2771.95 | 2775.00 | 112.07 | 311011.70 | 2775.25 2014-04-05 09:45:00 | 2775.00 | 2775.00 | 2772.02 | 2772.09 | 44.90 | 124517.35 | 2773.15 2014-04-05 09:46:00 | 2772.67 | 2773.35 | 2771.22 | 2771.22 | 134.10 | 371810.19 | 2772.72 2014-04-05 09:47:00 | 2770.11 | 2773.91 | 2770.11 | 2770.76 | 83.17 | 230523.48 | 2771.71 2014-04-05 09:48:00 | 2770.64 | 2776.00 | 2770.12 | 2776.00 | 59.97 | 166300.72 | 2772.93 2014-04-05 09:49:00 | 2775.19 | 2775.21 | 2772.00 | 2773.50 | 187.26 | 519331.52 | 2773.27 2014-04-05 09:50:00 | 2773.58 | 2774.77 | 2772.13 | 2773.74 | 152.05 | 421631.09 | 2773.01 2014-04-05 09:51:00 | 2773.60 | 2777.88 | 2773.60 | 2776.82 | 226.85 | 629693.66 | 2775.84 2014-04-05 09:52:00 | 2777.28 | 2779.18 | 2776.53 | 2779.01 | 22.63 | 62864.13 | 2778.16 2014-04-05 09:53:00 | 2777.82 | 2781.82 | 2775.86 | 2777.96 | 133.91 | 372196.59 | 2779.45 2014-04-05 09:54:00 | 2779.61 | 2780.44 | 2774.35 | 2775.71 | 126.51 | 351565.21 | 2779.04 2014-04-05 09:55:00 | 2775.26 | 2778.73 | 2771.39 | 2771.97 | 143.11 | 397130.12 | 2775.04 2014-04-05 09:56:00 | 2771.65 | 2775.98 | 2770.11 | 2775.22 | 128.34 | 355830.48 | 2772.52 2014-04-05 09:57:00 | 2774.84 | 2775.80 | 2773.00 | 2774.60 | 140.70 | 390417.96 | 2774.87 2014-04-05 09:58:00 | 2774.42 | 2775.28 | 2770.34 | 2772.55 | 187.12 | 518887.24 | 2773.05 2014-04-05 09:59:00 | 2772.69 | 2772.72 | 2771.79 | 2772.05 | 35.94 | 99617.42 | 2772.08 2014-04-05 10:00:00 | 2772.06 | 2777.62 | 2772.00 | 2776.00 | 42.83 | 118882.18 | 2775.55 2014-04-05 10:01:00 | 2776.47 | 2779.18 | 2775.52 | 2776.95 | 119.16 | 330945.90 | 2777.35 2014-04-05 10:02:00 | 2776.50 | 2779.70 | 2775.52 | 2778.93 | 115.28 | 320255.07 | 2778.04 2014-04-05 10:03:00 | 2779.00 | 2779.99 | 2778.38 | 2779.99 | 54.08 | 150286.69 | 2779.12 2014-04-05 10:04:00 | 2779.99 | 2782.00 | 2779.80 | 2779.80 | 42.97 | 119464.38 | 2780.05 2014-04-05 10:05:00 | 2779.20 | 2779.59 | 2775.52 | 2776.93 | 58.26 | 161792.89 | 2777.08 2014-04-05 10:06:00 | 2776.83 | 2779.66 | 2776.00 | 2778.71 | 132.75 | 368806.60 | 2778.25 2014-04-05 10:07:00 | 2778.81 | 2782.00 | 2776.14 | 2780.04 | 51.40 | 142867.10 | 2779.68 2014-04-05 10:08:00 | 2780.92 | 2782.62 | 2771.43 | 2773.36 | 107.26 | 298114.58 | 2779.42 2014-04-05 10:09:00 | 2772.00 | 2775.24 | 2771.00 | 2773.43 | 191.36 | 530629.98 | 2772.94 2014-04-05 10:10:00 | 2772.24 | 2774.38 | 2770.00 | 2773.69 | 172.52 | 478246.55 | 2772.09 2014-04-05 10:11:00 | 2773.35 | 2774.16 | 2771.76 | 2772.00 | 51.15 | 141835.75 | 2772.83 2014-04-05 10:12:00 | 2772.00 | 2773.24 | 2772.00 | 2772.00 | 19.28 | 53437.64 | 2772.09 2014-04-05 10:13:00 | 2772.00 | 2772.68 | 2770.01 | 2772.00 | 124.29 | 344446.12 | 2771.24 2014-04-05 10:14:00 | 2772.00 | 2772.00 | 2772.00 | 2772.00 | 9.24 | 25602.19 | 2772.00 2014-04-05 10:15:00 | 2772.65 | 2774.71 | 2772.29 | 2773.41 | 37.57 | 104234.16 | 2774.18 2014-04-05 10:16:00 | 2774.13 | 2777.60 | 2773.13 | 2777.50 | 36.21 | 100488.92 | 2775.48 2014-04-05 10:17:00 | 2777.53 | 2777.86 | 2776.64 | 2776.64 | 10.05 | 27916.13 | 2777.17 2014-04-05 10:18:00 | 2776.95 | 2779.10 | 2776.00 | 2778.98 | 53.28 | 147955.34 | 2776.94 2014-04-05 10:19:00 | 2779.00 | 2780.54 | 2776.48 | 2780.00 | 51.86 | 144092.93 | 2778.34 2014-04-05 10:20:00 | 2781.00 | 2785.00 | 2776.00 | 2783.09 | 75.44 | 209966.80 | 2783.34 2014-04-05 10:21:00 | 2783.11 | 2784.98 | 2778.00 | 2781.90 | 107.90 | 300174.94 | 2781.92 2014-04-05 10:22:00 | 2781.85 | 2786.97 | 2781.85 | 2786.84 | 96.41 | 268439.41 | 2784.38 2014-04-05 10:23:00 | 2786.16 | 2786.95 | 2780.78 | 2785.00 | 81.58 | 227173.86 | 2784.57 2014-04-05 10:24:00 | 2785.00 | 2785.25 | 2782.60 | 2785.25 | 85.88 | 239027.63 | 2783.40 2014-04-05 10:25:00 | 2785.88 | 2789.22 | 2785.15 | 2788.10 | 29.10 | 81117.63 | 2787.36 2014-04-05 10:26:00 | 2788.10 | 2789.68 | 2783.82 | 2788.67 | 115.96 | 323222.43 | 2787.34 2014-04-05 10:27:00 | 2788.67 | 2792.69 | 2787.00 | 2788.00 | 35.11 | 97937.17 | 2789.52 2014-04-05 10:28:00 | 2787.85 | 2792.51 | 2787.61 | 2790.90 | 37.93 | 105809.09 | 2789.88 2014-04-05 10:29:00 | 2792.13 | 2793.10 | 2791.00 | 2792.95 | 50.43 | 140805.88 | 2792.16 2014-04-05 10:30:00 | 2792.25 | 2793.79 | 2791.02 | 2792.02 | 12.03 | 33576.05 | 2791.95 2014-04-05 10:31:00 | 2792.02 | 2792.02 | 2787.00 | 2788.00 | 114.25 | 318794.07 | 2790.37 2014-04-05 10:32:00 | 2788.00 | 2788.93 | 2782.96 | 2782.96 | 29.46 | 82066.26 | 2785.87 2014-04-05 10:33:00 | 2782.62 | 2785.00 | 2782.03 | 2782.03 | 53.05 | 147687.78 | 2783.94 2014-04-05 10:34:00 | 2782.11 | 2789.97 | 2782.11 | 2786.31 | 136.78 | 381017.00 | 2785.70 2014-04-05 10:35:00 | 2786.31 | 2788.94 | 2784.13 | 2784.79 | 48.91 | 136303.25 | 2786.82 2014-04-05 10:36:00 | 2784.79 | 2785.00 | 2783.90 | 2784.14 | 4.80 | 13359.04 | 2784.29 2014-04-05 10:37:00 | 2784.14 | 2788.13 | 2782.03 | 2785.00 | 136.80 | 380878.42 | 2784.12 2014-04-05 10:38:00 | 2785.35 | 2787.32 | 2782.03 | 2782.04 | 50.81 | 141580.33 | 2786.25 2014-04-05 10:39:00 | 2782.04 | 2784.54 | 2782.04 | 2782.09 | 82.67 | 230101.70 | 2783.51 2014-04-05 10:40:00 | 2782.09 | 2785.03 | 2782.09 | 2782.74 | 96.98 | 269967.69 | 2783.72 2014-04-05 10:41:00 | 2782.74 | 2786.55 | 2782.04 | 2785.16 | 91.57 | 255027.89 | 2785.21 2014-04-05 10:42:00 | 2785.14 | 2786.11 | 2785.00 | 2785.18 | 65.18 | 181544.94 | 2785.20 2014-04-05 10:43:00 | 2785.18 | 2786.04 | 2782.21 | 2786.04 | 96.78 | 269474.97 | 2784.47 2014-04-05 10:44:00 | 2786.04 | 2793.00 | 2786.04 | 2791.56 | 128.35 | 357946.32 | 2788.81 2014-04-05 10:45:00 | 2791.46 | 2793.56 | 2788.43 | 2792.00 | 106.70 | 297824.13 | 2791.18 2014-04-05 10:46:00 | 2792.12 | 2792.12 | 2788.73 | 2790.02 | 66.82 | 186530.88 | 2791.67 2014-04-05 10:47:00 | 2789.35 | 2793.88 | 2789.08 | 2790.00 | 98.96 | 276227.41 | 2791.19 2014-04-05 10:48:00 | 2791.96 | 2795.12 | 2791.96 | 2794.56 | 71.64 | 200160.88 | 2793.90 2014-04-05 10:49:00 | 2794.72 | 2798.00 | 2792.60 | 2797.99 | 70.23 | 196323.24 | 2795.35 2014-04-05 10:50:00 | 2798.00 | 2799.96 | 2795.53 | 2797.02 | 150.14 | 420021.94 | 2797.63 2014-04-05 10:51:00 | 2797.08 | 2805.00 | 2797.08 | 2805.00 | 178.40 | 499597.24 | 2800.39 2014-04-05 10:52:00 | 2804.45 | 2805.00 | 2801.11 | 2804.86 | 172.04 | 482268.98 | 2803.24 2014-04-05 10:53:00 | 2803.99 | 2805.99 | 2803.76 | 2805.99 | 59.20 | 166044.64 | 2804.71 2014-04-05 10:54:00 | 2806.79 | 2806.81 | 2800.00 | 2801.98 | 82.28 | 230558.50 | 2802.02 2014-04-05 10:55:00 | 2800.00 | 2806.99 | 2799.92 | 2803.09 | 63.65 | 178438.64 | 2803.35 2014-04-05 10:56:00 | 2803.68 | 2805.97 | 2802.44 | 2805.60 | 60.53 | 169772.48 | 2804.63 2014-04-05 10:57:00 | 2805.60 | 2808.00 | 2804.31 | 2806.80 | 126.59 | 355231.58 | 2806.16 2014-04-05 10:58:00 | 2807.74 | 2809.99 | 2806.52 | 2809.15 | 90.00 | 252747.20 | 2808.30 2014-04-05 10:59:00 | 2809.36 | 2811.01 | 2808.75 | 2809.98 | 76.40 | 214687.07 | 2810.00 2014-04-05 11:00:00 | 2809.97 | 2811.28 | 2809.87 | 2809.87 | 29.04 | 81619.68 | 2810.89 2014-04-05 11:01:00 | 2809.87 | 2810.80 | 2805.00 | 2806.33 | 89.66 | 251749.14 | 2807.85 2014-04-05 11:02:00 | 2806.33 | 2806.35 | 2796.69 | 2799.08 | 101.30 | 283775.06 | 2801.31 2014-04-05 11:03:00 | 2798.97 | 2804.00 | 2797.00 | 2800.49 | 81.63 | 228491.76 | 2799.05 2014-04-05 11:04:00 | 2801.00 | 2805.88 | 2800.00 | 2804.38 | 114.78 | 321765.44 | 2803.30 2014-04-05 11:05:00 | 2804.00 | 2804.00 | 2802.00 | 2802.00 | 37.74 | 105783.00 | 2802.72 2014-04-05 11:06:00 | 2802.00 | 2804.25 | 2798.00 | 2800.34 | 95.02 | 266159.74 | 2801.15 2014-04-05 11:07:00 | 2800.89 | 2801.59 | 2797.13 | 2797.47 | 130.75 | 366139.02 | 2800.41 2014-04-05 11:08:00 | 2797.21 | 2803.18 | 2797.21 | 2803.00 | 41.21 | 115458.27 | 2801.71 2014-04-05 11:09:00 | 2803.18 | 2805.05 | 2800.54 | 2804.65 | 33.80 | 94715.58 | 2802.65 2014-04-05 11:10:00 | 2804.62 | 2806.92 | 2804.00 | 2804.66 | 61.58 | 172778.35 | 2805.66 2014-04-05 11:11:00 | 2804.45 | 2806.64 | 2804.00 | 2804.35 | 47.03 | 131902.44 | 2804.88 2014-04-05 11:12:00 | 2804.35 | 2804.93 | 2795.00 | 2795.66 | 104.38 | 292594.08 | 2803.22 2014-04-05 11:13:00 | 2795.64 | 2802.03 | 2795.64 | 2797.48 | 97.62 | 273169.26 | 2798.26 2014-04-05 11:14:00 | 2797.82 | 2798.20 | 2795.00 | 2795.08 | 71.32 | 199453.17 | 2796.71 2014-04-05 11:15:00 | 2795.16 | 2801.47 | 2795.16 | 2800.55 | 78.86 | 220738.21 | 2799.01 2014-04-05 11:16:00 | 2798.90 | 2802.15 | 2798.90 | 2800.16 | 90.55 | 253567.39 | 2800.30 2014-04-05 11:17:00 | 2800.72 | 2802.12 | 2800.10 | 2801.34 | 50.29 | 140875.21 | 2801.54 2014-04-05 11:18:00 | 2801.02 | 2803.95 | 2797.13 | 2797.13 | 161.01 | 451201.32 | 2802.37 2014-04-05 11:19:00 | 2797.38 | 2799.57 | 2797.25 | 2797.59 | 119.09 | 333227.77 | 2798.23 2014-04-05 11:20:00 | 2798.72 | 2798.75 | 2795.27 | 2796.38 | 42.51 | 118923.58 | 2797.28 2014-04-05 11:21:00 | 2796.93 | 2800.00 | 2796.32 | 2798.32 | 90.28 | 252667.32 | 2798.68 2014-04-05 11:22:00 | 2799.31 | 2800.62 | 2799.00 | 2800.37 | 35.76 | 100103.60 | 2799.55 2014-04-05 11:23:00 | 2800.32 | 2800.36 | 2799.00 | 2799.32 | 48.49 | 135742.32 | 2799.33 2014-04-05 11:24:00 | 2800.04 | 2801.44 | 2799.00 | 2799.00 | 41.85 | 117183.90 | 2800.43 2014-04-05 11:25:00 | 2800.00 | 2801.66 | 2796.36 | 2800.01 | 72.32 | 202449.02 | 2799.54 2014-04-05 11:26:00 | 2800.02 | 2801.31 | 2800.02 | 2800.24 | 16.37 | 45846.26 | 2800.80 2014-04-05 11:27:00 | 2800.23 | 2800.86 | 2798.98 | 2799.92 | 27.10 | 75884.94 | 2799.98 2014-04-05 11:28:00 | 2799.93 | 2799.93 | 2795.00 | 2798.17 | 43.73 | 122358.66 | 2797.92 2014-04-05 11:29:00 | 2798.44 | 2798.84 | 2795.00 | 2798.00 | 40.29 | 112684.47 | 2797.11 2014-04-05 11:30:00 | 2798.00 | 2799.74 | 2795.79 | 2796.68 | 113.79 | 318431.42 | 2798.31 2014-04-05 11:31:00 | 2796.60 | 2798.92 | 2795.79 | 2797.17 | 114.52 | 320334.35 | 2797.14 2014-04-05 11:32:00 | 2796.25 | 2797.26 | 2795.79 | 2797.26 | 21.46 | 60021.13 | 2796.88 2014-04-05 11:33:00 | 2797.88 | 2797.88 | 2795.00 | 2796.06 | 52.31 | 146277.08 | 2796.46 2014-04-05 11:34:00 | 2795.00 | 2796.64 | 2787.30 | 2788.41 | 77.65 | 216908.14 | 2793.48 2014-04-05 11:35:00 | 2790.71 | 2790.71 | 2776.02 | 2785.68 | 116.35 | 323950.26 | 2784.27 2014-04-05 11:36:00 | 2783.00 | 2783.00 | 2776.00 | 2777.57 | 130.28 | 362153.35 | 2779.72 2014-04-05 11:37:00 | 2778.00 | 2778.00 | 2765.00 | 2768.44 | 184.38 | 511313.59 | 2773.15 2014-04-05 11:38:00 | 2770.00 | 2770.23 | 2758.01 | 2767.58 | 116.59 | 322500.56 | 2766.08 2014-04-05 11:39:00 | 2767.86 | 2783.00 | 2765.25 | 2772.05 | 126.79 | 351027.38 | 2768.55 2014-04-05 11:40:00 | 2772.40 | 2774.98 | 2765.31 | 2765.31 | 108.14 | 299748.28 | 2771.75 2014-04-05 11:41:00 | 2765.00 | 2769.36 | 2765.00 | 2766.00 | 71.25 | 197116.45 | 2766.62 2014-04-05 11:42:00 | 2766.25 | 2774.76 | 2766.13 | 2774.76 | 100.47 | 278195.55 | 2768.89 2014-04-05 11:43:00 | 2772.11 | 2783.00 | 2772.11 | 2778.07 | 86.95 | 241381.99 | 2776.07 2014-04-05 11:44:00 | 2777.31 | 2782.44 | 2777.31 | 2780.71 | 247.23 | 687260.37 | 2779.84 2014-04-05 11:45:00 | 2781.75 | 2792.20 | 2778.00 | 2786.54 | 168.78 | 470019.10 | 2784.84 2014-04-05 11:46:00 | 2784.19 | 2786.32 | 2780.00 | 2782.73 | 154.95 | 431283.64 | 2783.41 2014-04-05 11:47:00 | 2782.20 | 2782.20 | 2777.78 | 2779.21 | 37.44 | 104117.99 | 2780.86 2014-04-05 11:48:00 | 2777.96 | 2783.00 | 2776.02 | 2778.56 | 96.18 | 267291.53 | 2778.96 2014-04-05 11:49:00 | 2779.65 | 2779.65 | 2775.00 | 2777.00 | 97.66 | 271281.62 | 2777.70 2014-04-05 11:50:00 | 2777.74 | 2779.76 | 2774.00 | 2774.80 | 61.73 | 171349.40 | 2776.01 2014-04-05 11:51:00 | 2774.00 | 2774.63 | 2771.00 | 2771.00 | 36.20 | 100378.42 | 2772.81 2014-04-05 11:52:00 | 2771.00 | 2779.45 | 2771.00 | 2779.45 | 75.31 | 209019.91 | 2775.42 2014-04-05 11:53:00 | 2779.01 | 2781.87 | 2778.00 | 2781.85 | 128.26 | 356551.17 | 2779.82 2014-04-05 11:54:00 | 2781.65 | 2782.64 | 2777.44 | 2779.28 | 43.57 | 121108.28 | 2779.82 2014-04-05 11:55:00 | 2779.00 | 2779.37 | 2774.97 | 2774.97 | 74.20 | 205998.12 | 2776.33 2014-04-05 11:56:00 | 2774.13 | 2774.92 | 2772.01 | 2774.02 | 127.31 | 353080.06 | 2773.45 2014-04-05 11:57:00 | 2773.47 | 2778.00 | 2772.87 | 2775.94 | 75.94 | 210702.35 | 2774.70 2014-04-05 11:58:00 | 2775.77 | 2775.86 | 2771.98 | 2771.98 | 106.69 | 295913.00 | 2773.58 2014-04-05 11:59:00 | 2772.00 | 2773.05 | 2770.00 | 2772.20 | 92.74 | 257096.68 | 2772.17 2014-04-05 12:00:00 | 2772.20 | 2775.85 | 2772.00 | 2775.14 | 41.21 | 114295.74 | 2773.63 2014-04-05 12:01:00 | 2775.14 | 2777.23 | 2772.56 | 2775.49 | 136.65 | 379216.96 | 2775.20 2014-04-05 12:02:00 | 2776.28 | 2780.00 | 2776.28 | 2780.00 | 92.90 | 258174.40 | 2779.09 2014-04-05 12:03:00 | 2778.50 | 2780.00 | 2778.50 | 2778.86 | 177.90 | 494466.29 | 2779.42 2014-04-05 12:04:00 | 2778.74 | 2779.93 | 2775.16 | 2779.06 | 62.92 | 174828.36 | 2778.41 2014-04-05 12:05:00 | 2779.05 | 2782.70 | 2778.00 | 2781.89 | 65.51 | 182120.09 | 2780.20 2014-04-05 12:06:00 | 2782.61 | 2784.00 | 2781.93 | 2782.63 | 38.90 | 108257.96 | 2783.34 2014-04-05 12:07:00 | 2783.08 | 2784.00 | 2778.21 | 2779.75 | 117.23 | 326088.90 | 2781.64 2014-04-05 12:08:00 | 2778.18 | 2779.70 | 2776.80 | 2779.37 | 48.97 | 136074.07 | 2778.89 2014-04-05 12:09:00 | 2779.65 | 2781.00 | 2777.14 | 2779.76 | 40.18 | 111681.14 | 2779.73 2014-04-05 12:10:00 | 2779.13 | 2780.73 | 2778.53 | 2780.73 | 67.55 | 187750.60 | 2779.27 2014-04-05 12:11:00 | 2780.73 | 2782.89 | 2775.98 | 2775.98 | 108.22 | 300810.02 | 2779.69 2014-04-05 12:12:00 | 2776.56 | 2779.61 | 2776.56 | 2778.13 | 38.25 | 106259.40 | 2777.73 2014-04-05 12:13:00 | 2777.75 | 2778.98 | 2775.09 | 2777.81 | 35.07 | 97431.74 | 2778.29 2014-04-05 12:14:00 | 2775.68 | 2778.53 | 2774.00 | 2776.84 | 112.80 | 313246.89 | 2777.04 2014-04-05 12:15:00 | 2777.93 | 2778.67 | 2776.00 | 2778.00 | 68.56 | 190435.92 | 2777.65 2014-04-05 12:16:00 | 2777.50 | 2777.91 | 2777.21 | 2777.21 | 9.51 | 26416.92 | 2777.22 2014-04-05 12:17:00 | 2777.94 | 2778.88 | 2777.21 | 2778.16 | 105.72 | 293678.83 | 2777.97 2014-04-05 12:18:00 | 2778.64 | 2781.00 | 2777.81 | 2780.19 | 37.98 | 105579.27 | 2779.57 2014-04-05 12:19:00 | 2780.84 | 2781.00 | 2780.00 | 2781.00 | 23.01 | 63980.37 | 2780.79 2014-04-05 12:20:00 | 2781.88 | 2784.00 | 2777.60 | 2780.77 | 49.62 | 138092.86 | 2782.90 2014-04-05 12:21:00 | 2777.60 | 2784.90 | 2777.60 | 2781.83 | 153.58 | 427164.94 | 2781.35 2014-04-05 12:22:00 | 2784.72 | 2784.72 | 2780.26 | 2782.76 | 73.45 | 204365.67 | 2782.34 2014-04-05 12:23:00 | 2782.82 | 2782.82 | 2778.97 | 2779.80 | 18.33 | 50958.57 | 2780.52 2014-04-05 12:24:00 | 2779.02 | 2781.00 | 2779.02 | 2781.00 | 27.71 | 77042.72 | 2780.32 2014-04-05 12:25:00 | 2781.92 | 2783.00 | 2781.03 | 2782.51 | 93.90 | 261207.36 | 2781.76 2014-04-05 12:26:00 | 2782.52 | 2784.77 | 2780.93 | 2781.72 | 94.51 | 262983.48 | 2782.75 2014-04-05 12:27:00 | 2784.75 | 2784.75 | 2780.71 | 2781.38 | 155.62 | 432967.83 | 2782.14 2014-04-05 12:28:00 | 2783.40 | 2784.25 | 2782.12 | 2783.28 | 29.53 | 82173.06 | 2782.79 2014-04-05 12:29:00 | 2783.12 | 2784.25 | 2783.12 | 2783.88 | 5.22 | 14522.56 | 2783.70 2014-04-05 12:30:00 | 2783.21 | 2784.88 | 2777.77 | 2782.79 | 63.68 | 177201.59 | 2782.73 2014-04-05 12:31:00 | 2783.84 | 2784.88 | 2782.42 | 2782.42 | 26.16 | 72841.93 | 2784.16 2014-04-05 12:32:00 | 2782.09 | 2783.48 | 2780.00 | 2780.91 | 75.17 | 209130.63 | 2781.99 2014-04-05 12:33:00 | 2782.51 | 2782.51 | 2778.15 | 2778.94 | 117.84 | 327528.21 | 2779.36 2014-04-05 12:34:00 | 2778.13 | 2779.88 | 2775.00 | 2777.97 | 73.78 | 204883.73 | 2777.11 2014-04-05 12:35:00 | 2777.97 | 2779.86 | 2777.59 | 2777.59 | 95.93 | 266580.26 | 2778.90 2014-04-05 12:36:00 | 2777.79 | 2777.84 | 2771.90 | 2772.31 | 63.87 | 177204.21 | 2774.28 2014-04-05 12:37:00 | 2772.45 | 2774.55 | 2767.91 | 2767.97 | 81.18 | 224890.22 | 2770.30 2014-04-05 12:38:00 | 2768.00 | 2770.00 | 2765.00 | 2769.78 | 69.79 | 193132.45 | 2767.42 2014-04-05 12:39:00 | 2767.54 | 2770.98 | 2766.74 | 2770.98 | 112.33 | 311107.41 | 2769.66 2014-04-05 12:40:00 | 2770.95 | 2774.80 | 2770.57 | 2771.74 | 90.91 | 252042.69 | 2772.32 2014-04-05 12:41:00 | 2771.74 | 2774.49 | 2771.00 | 2772.25 | 20.18 | 55944.80 | 2772.70 2014-04-05 12:42:00 | 2772.13 | 2775.64 | 2772.10 | 2775.62 | 99.53 | 276101.70 | 2774.00 2014-04-05 12:43:00 | 2775.37 | 2782.00 | 2774.01 | 2778.32 | 73.95 | 205382.45 | 2777.20 2014-04-05 12:44:00 | 2778.51 | 2779.39 | 2776.67 | 2779.12 | 40.44 | 112348.04 | 2778.00 2014-04-05 12:45:00 | 2779.10 | 2780.00 | 2776.34 | 2777.00 | 112.36 | 312134.16 | 2778.03 2014-04-05 12:46:00 | 2777.05 | 2779.68 | 2776.26 | 2778.96 | 90.08 | 250249.61 | 2778.21 2014-04-05 12:47:00 | 2778.79 | 2780.00 | 2777.31 | 2779.99 | 53.81 | 149503.15 | 2778.51 2014-04-05 12:48:00 | 2779.94 | 2779.94 | 2777.04 | 2778.87 | 52.48 | 145819.71 | 2778.74 2014-04-05 12:49:00 | 2778.18 | 2779.90 | 2778.18 | 2779.90 | 12.45 | 34593.02 | 2778.78 2014-04-05 12:50:00 | 2779.67 | 2779.90 | 2777.00 | 2777.00 | 22.44 | 62326.39 | 2777.47 2014-04-05 12:51:00 | 2777.00 | 2778.00 | 2777.00 | 2777.20 | 5.35 | 14853.95 | 2777.48 2014-04-05 12:52:00 | 2775.49 | 2777.43 | 2775.00 | 2775.15 | 69.02 | 191640.36 | 2776.51 2014-04-05 12:53:00 | 2775.11 | 2775.22 | 2774.25 | 2775.07 | 54.15 | 150274.05 | 2775.04 2014-04-05 12:54:00 | 2775.90 | 2777.58 | 2772.00 | 2772.68 | 79.95 | 221912.79 | 2775.68 2014-04-05 12:55:00 | 2772.62 | 2776.85 | 2770.00 | 2772.71 | 31.27 | 86684.57 | 2772.31 2014-04-05 12:56:00 | 2774.09 | 2776.06 | 2772.99 | 2776.06 | 80.74 | 224027.08 | 2774.78 2014-04-05 12:57:00 | 2774.51 | 2777.16 | 2774.51 | 2777.09 | 15.00 | 41636.16 | 2775.56 2014-04-05 12:58:00 | 2777.09 | 2778.75 | 2774.42 | 2776.69 | 27.65 | 76757.73 | 2776.55 2014-04-05 12:59:00 | 2777.89 | 2778.26 | 2774.94 | 2775.06 | 28.17 | 78175.92 | 2775.44 2014-04-05 13:00:00 | 2775.26 | 2775.77 | 2770.97 | 2773.67 | 80.72 | 223885.42 | 2773.78 2014-04-05 13:01:00 | 2771.26 | 2773.55 | 2771.26 | 2772.07 | 83.58 | 231745.54 | 2772.64 2014-04-05 13:02:00 | 2771.85 | 2778.00 | 2771.83 | 2772.48 | 51.90 | 143927.46 | 2773.33 2014-04-05 13:03:00 | 2772.45 | 2773.43 | 2771.45 | 2771.60 | 30.01 | 83215.33 | 2772.55 2014-04-05 13:04:00 | 2771.53 | 2771.71 | 2770.00 | 2771.34 | 29.62 | 82072.01 | 2770.92 2014-04-05 13:05:00 | 2771.34 | 2772.00 | 2770.90 | 2771.67 | 17.84 | 49430.55 | 2771.39 2014-04-05 13:06:00 | 2771.10 | 2771.67 | 2770.88 | 2771.67 | 12.01 | 33273.27 | 2771.16 2014-04-05 13:07:00 | 2770.95 | 2773.80 | 2770.88 | 2771.84 | 51.48 | 142711.08 | 2771.95 2014-04-05 13:08:00 | 2773.04 | 2776.73 | 2772.08 | 2775.22 | 97.34 | 270100.00 | 2774.81 2014-04-05 13:09:00 | 2774.16 | 2776.00 | 2773.05 | 2775.71 | 55.18 | 153102.25 | 2774.75 2014-04-05 13:10:00 | 2775.79 | 2775.93 | 2772.22 | 2774.03 | 96.31 | 267206.99 | 2774.53 2014-04-05 13:11:00 | 2774.00 | 2775.30 | 2773.30 | 2773.57 | 30.19 | 83757.51 | 2774.25 2014-04-05 13:12:00 | 2772.54 | 2774.97 | 2771.00 | 2774.97 | 23.44 | 64980.49 | 2772.68 2014-04-05 13:13:00 | 2773.81 | 2776.71 | 2771.60 | 2775.00 | 77.23 | 214292.94 | 2774.81 2014-04-05 13:14:00 | 2774.82 | 2777.65 | 2774.82 | 2776.72 | 63.91 | 177402.77 | 2776.04 2014-04-05 13:15:00 | 2776.86 | 2776.86 | 2773.96 | 2776.48 | 42.87 | 119020.86 | 2776.13 2014-04-05 13:16:00 | 2776.70 | 2777.00 | 2775.83 | 2776.92 | 35.58 | 98771.66 | 2776.20 2014-04-05 13:17:00 | 2776.92 | 2777.07 | 2776.47 | 2776.64 | 7.53 | 20904.38 | 2776.88 2014-04-05 13:18:00 | 2776.64 | 2776.70 | 2773.94 | 2773.97 | 14.01 | 38899.28 | 2775.94 2014-04-05 13:19:00 | 2772.45 | 2774.98 | 2770.00 | 2773.35 | 131.21 | 363895.83 | 2773.32 2014-04-05 13:20:00 | 2773.37 | 2773.37 | 2773.25 | 2773.25 | 0.05 | 138.67 | 2773.32 2014-04-05 13:21:00 | 2773.53 | 2774.05 | 2772.00 | 2772.06 | 40.44 | 112122.11 | 2772.90 2014-04-05 13:22:00 | 2773.66 | 2773.68 | 2772.01 | 2773.55 | 51.77 | 143530.39 | 2772.73 2014-04-05 13:23:00 | 2773.33 | 2773.52 | 2772.84 | 2773.46 | 5.73 | 15886.79 | 2773.05 2014-04-05 13:24:00 | 2773.46 | 2774.04 | 2772.42 | 2772.85 | 68.18 | 189064.86 | 2773.23 2014-04-05 13:25:00 | 2773.26 | 2778.00 | 2772.80 | 2777.53 | 97.57 | 270807.16 | 2775.66 2014-04-05 13:26:00 | 2777.54 | 2777.90 | 2773.54 | 2773.72 | 138.88 | 385343.70 | 2774.67 2014-04-05 13:27:00 | 2774.37 | 2775.20 | 2773.61 | 2774.43 | 28.80 | 79888.65 | 2774.10 2014-04-05 13:28:00 | 2774.40 | 2775.34 | 2774.18 | 2775.34 | 44.23 | 122722.69 | 2774.77 2014-04-05 13:29:00 | 2775.66 | 2775.70 | 2775.57 | 2775.70 | 6.20 | 17208.75 | 2775.60 2014-04-05 13:30:00 | 2775.88 | 2777.00 | 2774.06 | 2776.98 | 57.05 | 158361.08 | 2775.68 2014-04-05 13:31:00 | 2776.87 | 2778.44 | 2775.80 | 2776.00 | 44.27 | 122937.40 | 2776.80 2014-04-05 13:32:00 | 2776.71 | 2778.28 | 2774.06 | 2775.60 | 142.28 | 395001.03 | 2776.16 2014-04-05 13:33:00 | 2775.00 | 2775.03 | 2773.83 | 2773.86 | 20.50 | 56859.62 | 2774.32 2014-04-05 13:34:00 | 2774.80 | 2776.81 | 2773.66 | 2776.28 | 43.59 | 120987.12 | 2775.83 2014-04-05 13:35:00 | 2776.54 | 2777.00 | 2775.53 | 2775.53 | 88.93 | 246869.98 | 2776.16 2014-04-05 13:36:00 | 2776.40 | 2776.50 | 2775.00 | 2775.43 | 32.95 | 91480.03 | 2776.08 2014-04-05 13:37:00 | 2775.44 | 2776.43 | 2773.84 | 2775.74 | 64.55 | 179132.56 | 2775.23 2014-04-05 13:38:00 | 2775.63 | 2776.45 | 2775.42 | 2776.43 | 23.29 | 64639.47 | 2775.77 2014-04-05 13:39:00 | 2777.00 | 2777.00 | 2774.01 | 2775.03 | 38.62 | 107176.56 | 2775.01 2014-04-05 13:40:00 | 2775.65 | 2778.80 | 2775.65 | 2778.80 | 16.52 | 45872.42 | 2777.45 2014-04-05 13:41:00 | 2778.79 | 2781.99 | 2778.79 | 2780.13 | 58.93 | 163831.55 | 2780.06 2014-04-05 13:42:00 | 2780.10 | 2782.06 | 2780.02 | 2782.06 | 12.11 | 33673.89 | 2781.59 2014-04-05 13:43:00 | 2782.06 | 2784.77 | 2782.03 | 2784.28 | 59.99 | 166985.65 | 2783.56 2014-04-05 13:44:00 | 2784.54 | 2786.07 | 2783.36 | 2785.69 | 25.77 | 71768.71 | 2784.97 2014-04-05 13:45:00 | 2785.67 | 2785.69 | 2783.04 | 2784.14 | 37.15 | 103465.60 | 2785.00 2014-04-05 13:46:00 | 2785.13 | 2785.44 | 2784.04 | 2784.04 | 50.00 | 139247.01 | 2784.72 2014-04-05 13:47:00 | 2784.04 | 2784.10 | 2781.00 | 2782.27 | 61.32 | 170620.27 | 2782.64 2014-04-05 13:48:00 | 2782.33 | 2784.38 | 2781.64 | 2783.46 | 46.49 | 129379.23 | 2782.77 2014-04-05 13:49:00 | 2783.45 | 2784.13 | 2782.63 | 2783.37 | 14.61 | 40667.40 | 2783.53 2014-04-05 13:50:00 | 2783.37 | 2783.90 | 2782.00 | 2782.96 | 17.77 | 49445.28 | 2783.30 2014-04-05 13:51:00 | 2782.88 | 2782.88 | 2782.00 | 2782.00 | 4.70 | 13076.33 | 2782.79 2014-04-05 13:52:00 | 2782.85 | 2782.85 | 2782.00 | 2782.00 | 0.89 | 2479.15 | 2782.44 2014-04-05 13:53:00 | 2782.00 | 2783.00 | 2781.00 | 2781.08 | 19.24 | 53528.00 | 2782.55 2014-04-05 13:54:00 | 2781.00 | 2781.92 | 2780.06 | 2780.77 | 42.63 | 118549.28 | 2781.15 2014-04-05 13:55:00 | 2781.35 | 2781.50 | 2780.32 | 2780.91 | 31.70 | 88163.38 | 2780.92 2014-04-05 13:56:00 | 2781.73 | 2781.91 | 2780.45 | 2781.34 | 59.87 | 166503.19 | 2781.08 2014-04-05 13:57:00 | 2781.22 | 2781.28 | 2779.60 | 2779.60 | 19.17 | 53293.90 | 2780.50 2014-04-05 13:58:00 | 2779.66 | 2779.71 | 2778.92 | 2778.92 | 9.59 | 26639.78 | 2779.32 2014-04-05 13:59:00 | 2778.23 | 2778.89 | 2775.10 | 2777.15 | 46.94 | 130344.99 | 2777.08 2014-04-05 14:00:00 | 2777.71 | 2779.16 | 2777.71 | 2778.09 | 34.30 | 95301.64 | 2778.64 2014-04-05 14:01:00 | 2777.84 | 2780.07 | 2777.78 | 2780.07 | 68.59 | 190571.03 | 2778.53 2014-04-05 14:02:00 | 2780.45 | 2783.11 | 2780.12 | 2781.48 | 10.94 | 30421.13 | 2781.74 2014-04-05 14:03:00 | 2782.73 | 2782.73 | 2780.49 | 2781.26 | 56.30 | 156603.06 | 2781.58 2014-04-05 14:04:00 | 2781.74 | 2782.75 | 2781.03 | 2781.45 | 69.80 | 194160.23 | 2781.74 2014-04-05 14:05:00 | 2781.87 | 2782.95 | 2781.87 | 2782.49 | 49.05 | 136465.03 | 2782.22 2014-04-05 14:06:00 | 2782.46 | 2784.00 | 2782.00 | 2784.00 | 26.39 | 73429.87 | 2783.02 2014-04-05 14:07:00 | 2784.07 | 2784.49 | 2782.94 | 2783.15 | 19.79 | 55109.24 | 2784.14 2014-04-05 14:08:00 | 2783.11 | 2785.21 | 2783.11 | 2785.21 | 68.68 | 191244.67 | 2784.70 2014-04-05 14:09:00 | 2784.89 | 2785.01 | 2780.52 | 2782.03 | 105.67 | 294172.55 | 2784.01 2014-04-05 14:10:00 | 2782.00 | 2784.65 | 2780.52 | 2782.76 | 44.04 | 122592.15 | 2783.59 2014-04-05 14:11:00 | 2781.10 | 2782.46 | 2781.02 | 2781.90 | 49.85 | 138656.76 | 2781.59 2014-04-05 14:12:00 | 2781.75 | 2782.11 | 2780.90 | 2781.84 | 43.51 | 121031.20 | 2781.69 2014-04-05 14:13:00 | 2781.81 | 2784.74 | 2781.81 | 2781.96 | 54.39 | 151391.92 | 2783.55 2014-04-05 14:14:00 | 2780.84 | 2785.00 | 2780.50 | 2781.80 | 52.62 | 146390.07 | 2782.23 2014-04-05 14:15:00 | 2782.17 | 2782.42 | 2781.85 | 2782.42 | 4.44 | 12353.39 | 2782.29 2014-04-05 14:16:00 | 2782.42 | 2784.19 | 2782.01 | 2782.95 | 70.78 | 196989.49 | 2783.12 2014-04-05 14:17:00 | 2783.28 | 2784.30 | 2782.39 | 2782.39 | 10.39 | 28926.29 | 2783.52 2014-04-05 14:18:00 | 2783.92 | 2783.97 | 2780.50 | 2782.35 | 43.81 | 121903.47 | 2782.55 2014-04-05 14:19:00 | 2782.06 | 2783.34 | 2781.90 | 2782.59 | 66.32 | 184525.76 | 2782.52 2014-04-05 14:20:00 | 2782.59 | 2782.59 | 2780.56 | 2781.13 | 58.84 | 163651.30 | 2781.34 2014-04-05 14:21:00 | 2781.96 | 2783.18 | 2781.96 | 2782.93 | 55.75 | 155133.93 | 2782.82 2014-04-05 14:22:00 | 2782.02 | 2783.34 | 2780.63 | 2781.07 | 59.77 | 166275.82 | 2782.02 2014-04-05 14:23:00 | 2781.51 | 2781.96 | 2780.00 | 2780.44 | 44.44 | 123581.36 | 2780.80 2014-04-05 14:24:00 | 2780.44 | 2781.23 | 2780.10 | 2780.10 | 6.76 | 18801.77 | 2780.50 2014-04-05 14:25:00 | 2780.10 | 2781.00 | 2780.00 | 2781.00 | 13.03 | 36215.54 | 2780.46 2014-04-05 14:26:00 | 2781.00 | 2781.00 | 2780.15 | 2780.15 | 6.84 | 19014.79 | 2780.35 2014-04-05 14:27:00 | 2780.15 | 2780.90 | 2780.15 | 2780.78 | 5.74 | 15960.04 | 2780.49 2014-04-05 14:28:00 | 2780.70 | 2782.92 | 2780.22 | 2782.92 | 29.73 | 82679.22 | 2781.38 2014-04-05 14:29:00 | 2782.86 | 2784.00 | 2780.17 | 2782.35 | 28.51 | 79357.14 | 2783.09 2014-04-05 14:30:00 | 2782.65 | 2784.12 | 2782.65 | 2783.87 | 89.75 | 249803.83 | 2783.33 2014-04-05 14:31:00 | 2783.82 | 2785.00 | 2781.73 | 2781.73 | 21.90 | 60956.87 | 2782.91 2014-04-05 14:32:00 | 2783.36 | 2784.96 | 2781.57 | 2784.58 | 73.16 | 203681.27 | 2784.01 2014-04-05 14:33:00 | 2784.57 | 2784.74 | 2783.10 | 2783.61 | 70.53 | 196352.14 | 2784.11 2014-04-05 14:34:00 | 2783.77 | 2785.23 | 2783.15 | 2785.23 | 99.58 | 277276.16 | 2784.46 2014-04-05 14:35:00 | 2785.23 | 2785.23 | 2783.62 | 2783.87 | 58.41 | 162628.89 | 2784.41 2014-04-05 14:36:00 | 2783.36 | 2784.15 | 2781.92 | 2781.92 | 57.94 | 161259.72 | 2783.08 2014-04-05 14:37:00 | 2781.72 | 2783.02 | 2781.00 | 2782.97 | 59.64 | 165913.66 | 2782.11 2014-04-05 14:38:00 | 2781.50 | 2782.97 | 2781.00 | 2781.95 | 95.67 | 266137.55 | 2781.74 2014-04-05 14:39:00 | 2782.50 | 2783.67 | 2782.50 | 2783.67 | 24.77 | 68941.75 | 2783.28 2014-04-05 14:40:00 | 2783.22 | 2783.32 | 2781.10 | 2781.10 | 62.87 | 174949.10 | 2782.71 2014-04-05 14:41:00 | 2781.00 | 2783.00 | 2780.47 | 2782.78 | 91.00 | 253133.89 | 2781.63 2014-04-05 14:42:00 | 2782.34 | 2782.76 | 2781.40 | 2782.28 | 109.25 | 303944.14 | 2782.10 2014-04-05 14:43:00 | 2782.82 | 2782.97 | 2781.35 | 2781.35 | 74.30 | 206703.90 | 2782.13 2014-04-05 14:44:00 | 2780.56 | 2780.71 | 2776.68 | 2776.68 | 17.16 | 47697.53 | 2780.06 2014-04-05 14:45:00 | 2777.50 | 2778.81 | 2776.34 | 2776.36 | 46.89 | 130252.69 | 2777.66 2014-04-05 14:46:00 | 2776.32 | 2776.53 | 2774.96 | 2774.96 | 46.60 | 129352.90 | 2775.87 2014-04-05 14:47:00 | 2774.85 | 2775.56 | 2774.03 | 2774.03 | 16.73 | 46409.35 | 2774.68 2014-04-05 14:48:00 | 2774.03 | 2776.08 | 2774.00 | 2774.66 | 84.40 | 234227.62 | 2775.18 2014-04-05 14:49:00 | 2774.18 | 2774.18 | 2771.88 | 2771.88 | 37.98 | 105321.06 | 2772.99 2014-04-05 14:50:00 | 2771.88 | 2771.88 | 2767.93 | 2767.93 | 48.11 | 133261.04 | 2769.75 2014-04-05 14:51:00 | 2765.75 | 2770.16 | 2765.00 | 2770.16 | 113.01 | 312739.98 | 2767.39 2014-04-05 14:52:00 | 2770.11 | 2770.15 | 2768.12 | 2768.64 | 114.31 | 316524.59 | 2769.05 2014-04-05 14:53:00 | 2768.64 | 2771.82 | 2768.62 | 2769.70 | 128.89 | 357039.51 | 2770.07 2014-04-05 14:54:00 | 2769.75 | 2772.16 | 2767.00 | 2772.16 | 103.58 | 286766.30 | 2768.44 2014-04-05 14:55:00 | 2771.56 | 2773.00 | 2768.79 | 2769.50 | 26.87 | 74438.87 | 2770.02 2014-04-05 14:56:00 | 2770.02 | 2775.00 | 2770.00 | 2770.45 | 76.63 | 212335.24 | 2771.02 2014-04-05 14:57:00 | 2770.18 | 2773.23 | 2770.00 | 2772.87 | 79.25 | 219607.02 | 2771.14 2014-04-05 14:58:00 | 2772.86 | 2774.96 | 2772.16 | 2773.58 | 26.62 | 73836.78 | 2773.42 2014-04-05 14:59:00 | 2773.00 | 2774.66 | 2773.00 | 2774.00 | 6.10 | 16914.71 | 2773.81 2014-04-05 15:00:00 | 2774.68 | 2774.80 | 2774.00 | 2774.00 | 16.41 | 45519.31 | 2774.55 2014-04-05 15:01:00 | 2774.77 | 2777.60 | 2774.77 | 2776.35 | 38.47 | 106782.59 | 2775.95 2014-04-05 15:02:00 | 2775.42 | 2776.68 | 2774.98 | 2776.68 | 38.39 | 106567.44 | 2775.77 2014-04-05 15:03:00 | 2776.74 | 2776.78 | 2774.98 | 2775.00 | 24.58 | 68221.73 | 2775.38 2014-04-05 15:04:00 | 2775.00 | 2779.98 | 2775.00 | 2776.93 | 32.70 | 90811.50 | 2777.28 2014-04-05 15:05:00 | 2776.93 | 2780.00 | 2776.83 | 2777.87 | 64.78 | 179991.02 | 2778.45 2014-04-05 15:06:00 | 2777.30 | 2780.00 | 2774.69 | 2775.84 | 63.66 | 176813.06 | 2777.68 2014-04-05 15:07:00 | 2776.36 | 2779.09 | 2776.36 | 2778.90 | 46.35 | 128748.94 | 2778.05 2014-04-05 15:08:00 | 2778.98 | 2779.25 | 2778.00 | 2779.25 | 15.15 | 42083.29 | 2778.33 2014-04-05 15:09:00 | 2779.08 | 2780.00 | 2778.76 | 2779.93 | 3.12 | 8677.30 | 2779.40 2014-04-05 15:10:00 | 2779.48 | 2779.82 | 2778.17 | 2779.29 | 14.85 | 41258.76 | 2778.93 2014-04-05 15:11:00 | 2778.75 | 2779.37 | 2778.22 | 2778.39 | 23.41 | 65064.98 | 2778.89 2014-04-05 15:12:00 | 2779.01 | 2779.75 | 2773.30 | 2776.27 | 24.74 | 68687.83 | 2776.72 2014-04-05 15:13:00 | 2775.42 | 2777.81 | 2775.19 | 2776.04 | 49.06 | 136189.22 | 2776.26 2014-04-05 15:14:00 | 2776.78 | 2780.02 | 2775.08 | 2780.00 | 64.04 | 177889.55 | 2777.70 2014-04-05 15:15:00 | 2780.00 | 2781.17 | 2775.46 | 2780.00 | 38.25 | 106332.61 | 2779.79 2014-04-05 15:16:00 | 2780.09 | 2781.31 | 2779.40 | 2779.88 | 21.68 | 60272.06 | 2780.33 2014-04-05 15:17:00 | 2780.22 | 2781.97 | 2778.08 | 2780.41 | 26.36 | 73296.89 | 2780.93 2014-04-05 15:18:00 | 2780.61 | 2783.00 | 2780.42 | 2782.11 | 41.35 | 115010.16 | 2781.38 2014-04-05 15:19:00 | 2782.10 | 2785.00 | 2780.00 | 2782.01 | 63.09 | 175590.97 | 2783.27 2014-04-05 15:20:00 | 2781.80 | 2785.00 | 2781.14 | 2784.82 | 60.23 | 167613.46 | 2782.84 2014-04-05 15:21:00 | 2785.00 | 2785.04 | 2782.89 | 2783.30 | 10.44 | 29062.23 | 2784.81 2014-04-05 15:22:00 | 2783.99 | 2784.66 | 2782.78 | 2784.66 | 53.15 | 147962.52 | 2783.92 2014-04-05 15:23:00 | 2784.03 | 2785.01 | 2782.42 | 2784.10 | 67.97 | 189229.86 | 2783.86 2014-04-05 15:24:00 | 2783.99 | 2784.98 | 2782.14 | 2783.51 | 38.69 | 107692.09 | 2783.32 2014-04-05 15:25:00 | 2782.50 | 2784.81 | 2782.50 | 2784.00 | 51.56 | 143539.94 | 2783.78 2014-04-05 15:26:00 | 2783.44 | 2783.87 | 2782.00 | 2782.13 | 47.26 | 131549.46 | 2783.41 2014-04-05 15:27:00 | 2781.89 | 2782.00 | 2781.10 | 2781.20 | 10.57 | 29405.53 | 2781.98 2014-04-05 15:28:00 | 2781.17 | 2781.63 | 2780.08 | 2781.31 | 42.88 | 119252.38 | 2780.94 2014-04-05 15:29:00 | 2781.47 | 2784.95 | 2781.47 | 2784.95 | 12.01 | 33407.61 | 2782.11 2014-04-05 15:30:00 | 2784.44 | 2786.17 | 2781.05 | 2786.17 | 50.91 | 141756.81 | 2784.29 2014-04-05 15:31:00 | 2786.99 | 2788.00 | 2786.05 | 2787.40 | 25.46 | 70955.74 | 2787.17 2014-04-05 15:32:00 | 2786.42 | 2786.53 | 2782.53 | 2783.63 | 38.69 | 107735.35 | 2784.65 2014-04-05 15:33:00 | 2783.52 | 2784.60 | 2782.33 | 2784.60 | 16.57 | 46131.98 | 2783.39 2014-04-05 15:34:00 | 2784.60 | 2787.25 | 2784.11 | 2787.17 | 10.00 | 27851.19 | 2784.56 2014-04-05 15:35:00 | 2786.44 | 2786.44 | 2783.25 | 2784.54 | 76.02 | 211672.24 | 2784.36 2014-04-05 15:36:00 | 2785.44 | 2786.15 | 2785.42 | 2786.04 | 17.67 | 49230.50 | 2785.48 2014-04-05 15:37:00 | 2786.26 | 2787.40 | 2784.64 | 2786.11 | 31.80 | 88572.30 | 2785.73 2014-04-05 15:38:00 | 2786.02 | 2786.50 | 2784.60 | 2784.60 | 75.19 | 209452.39 | 2785.72 2014-04-05 15:39:00 | 2784.03 | 2784.09 | 2783.85 | 2783.93 | 30.09 | 83760.74 | 2783.95 2014-04-05 15:40:00 | 2783.98 | 2785.53 | 2783.67 | 2783.75 | 40.24 | 112062.37 | 2784.71 2014-04-05 15:41:00 | 2784.17 | 2786.00 | 2783.47 | 2784.67 | 75.51 | 210260.19 | 2784.50 2014-04-05 15:42:00 | 2785.56 | 2785.94 | 2784.63 | 2784.63 | 39.54 | 110119.22 | 2784.94 2014-04-05 15:43:00 | 2785.08 | 2785.24 | 2784.71 | 2785.20 | 25.56 | 71190.86 | 2785.03 2014-04-05 15:44:00 | 2785.19 | 2785.88 | 2784.49 | 2785.88 | 9.33 | 25974.19 | 2785.14 2014-04-05 15:45:00 | 2785.45 | 2785.47 | 2784.79 | 2784.79 | 10.44 | 29074.46 | 2785.44 2014-04-05 15:46:00 | 2785.90 | 2786.00 | 2785.90 | 2786.00 | 0.05 | 139.30 | 2785.94 2014-04-05 15:47:00 | 2786.00 | 2786.00 | 2785.52 | 2786.00 | 5.28 | 14713.65 | 2785.62 2014-04-05 15:48:00 | 2786.00 | 2787.01 | 2786.00 | 2786.00 | 21.35 | 59494.58 | 2786.50 2014-04-05 15:49:00 | 2786.91 | 2787.20 | 2785.95 | 2786.01 | 69.27 | 193023.64 | 2786.66 2014-04-05 15:50:00 | 2787.19 | 2787.19 | 2785.81 | 2786.72 | 1.47 | 4096.32 | 2786.61 2014-04-05 15:51:00 | 2786.58 | 2788.03 | 2786.26 | 2788.02 | 40.49 | 112858.88 | 2787.05 2014-04-05 15:52:00 | 2787.99 | 2795.00 | 2787.99 | 2793.67 | 70.97 | 198026.31 | 2790.40 2014-04-05 15:53:00 | 2793.11 | 2799.00 | 2792.96 | 2798.98 | 119.48 | 334010.14 | 2795.46 2014-04-05 15:54:00 | 2799.00 | 2804.00 | 2798.98 | 2803.90 | 120.85 | 338439.74 | 2800.52 2014-04-05 15:55:00 | 2804.22 | 2810.00 | 2804.22 | 2809.89 | 55.74 | 156541.27 | 2808.47 2014-04-05 15:56:00 | 2810.00 | 2815.00 | 2809.89 | 2813.06 | 124.60 | 350363.74 | 2811.91 2014-04-05 15:57:00 | 2812.91 | 2818.10 | 2810.00 | 2817.89 | 116.58 | 328023.08 | 2813.81 2014-04-05 15:58:00 | 2812.00 | 2815.00 | 2808.99 | 2811.25 | 78.46 | 220619.10 | 2811.90 2014-04-05 15:59:00 | 2811.25 | 2814.83 | 2809.07 | 2814.00 | 62.11 | 174726.42 | 2813.04 2014-04-05 16:00:00 | 2814.09 | 2815.00 | 2813.43 | 2814.94 | 34.94 | 98346.81 | 2814.49 2014-04-05 16:01:00 | 2813.06 | 2820.00 | 2810.15 | 2810.82 | 96.51 | 271787.44 | 2816.19 2014-04-05 16:02:00 | 2810.99 | 2816.02 | 2810.97 | 2813.05 | 39.95 | 112412.27 | 2813.68 2014-04-05 16:03:00 | 2814.83 | 2815.00 | 2805.00 | 2805.00 | 68.08 | 191303.09 | 2809.89 2014-04-05 16:04:00 | 2803.58 | 2811.00 | 2800.02 | 2809.00 | 83.45 | 234120.56 | 2805.42 2014-04-05 16:05:00 | 2809.02 | 2812.00 | 2809.00 | 2811.18 | 18.18 | 51107.83 | 2810.44 2014-04-05 16:06:00 | 2811.02 | 2811.73 | 2805.36 | 2807.82 | 43.47 | 122089.04 | 2808.32 2014-04-05 16:07:00 | 2807.85 | 2809.78 | 2807.82 | 2809.75 | 17.60 | 49426.84 | 2808.34 2014-04-05 16:08:00 | 2808.26 | 2809.32 | 2806.85 | 2808.83 | 31.00 | 87059.66 | 2808.47 2014-04-05 16:09:00 | 2808.59 | 2808.85 | 2806.06 | 2806.43 | 69.32 | 194605.27 | 2807.55 2014-04-05 16:10:00 | 2806.43 | 2807.93 | 2805.21 | 2807.52 | 44.94 | 126129.08 | 2806.80 2014-04-05 16:11:00 | 2807.86 | 2814.06 | 2807.86 | 2813.00 | 47.18 | 132637.40 | 2811.60 2014-04-05 16:12:00 | 2812.96 | 2816.72 | 2809.00 | 2816.72 | 61.49 | 173040.81 | 2814.22 2014-04-05 16:13:00 | 2814.58 | 2814.58 | 2809.00 | 2810.00 | 59.06 | 166022.44 | 2811.13 2014-04-05 16:14:00 | 2811.00 | 2811.50 | 2808.00 | 2808.00 | 55.34 | 155482.43 | 2809.84 2014-04-05 16:15:00 | 2809.66 | 2810.63 | 2806.00 | 2810.63 | 29.88 | 83888.14 | 2807.69 2014-04-05 16:16:00 | 2810.88 | 2812.51 | 2806.32 | 2810.00 | 37.57 | 105530.66 | 2808.98 2014-04-05 16:17:00 | 2808.29 | 2813.19 | 2807.00 | 2807.90 | 42.70 | 119956.76 | 2809.49 2014-04-05 16:18:00 | 2809.98 | 2810.17 | 2807.36 | 2808.36 | 23.44 | 65827.60 | 2808.23 2014-04-05 16:19:00 | 2807.65 | 2808.26 | 2806.00 | 2807.92 | 26.93 | 75584.77 | 2807.13 2014-04-05 16:20:00 | 2807.92 | 2808.00 | 2806.53 | 2808.00 | 64.11 | 180006.76 | 2807.56 2014-04-05 16:21:00 | 2807.64 | 2807.66 | 2805.00 | 2806.92 | 62.04 | 174075.61 | 2805.77 2014-04-05 16:22:00 | 2805.71 | 2806.91 | 2805.00 | 2805.00 | 51.96 | 145756.01 | 2805.27 2014-04-05 16:23:00 | 2805.00 | 2807.23 | 2805.00 | 2805.94 | 72.55 | 203515.45 | 2805.33 2014-04-05 16:24:00 | 2805.94 | 2810.00 | 2805.94 | 2809.28 | 14.27 | 40070.87 | 2807.46 2014-04-05 16:25:00 | 2810.18 | 2810.18 | 2806.01 | 2807.46 | 29.02 | 81470.55 | 2807.68 2014-04-05 16:26:00 | 2807.43 | 2809.34 | 2806.32 | 2809.27 | 74.37 | 208816.72 | 2807.88 2014-04-05 16:27:00 | 2809.32 | 2809.93 | 2806.19 | 2809.47 | 34.85 | 97921.79 | 2809.65 2014-04-05 16:28:00 | 2809.38 | 2809.38 | 2807.36 | 2809.04 | 25.94 | 72849.54 | 2808.49 2014-04-05 16:29:00 | 2809.18 | 2809.18 | 2806.22 | 2808.26 | 26.26 | 73731.14 | 2807.63 2014-04-05 16:30:00 | 2806.64 | 2808.72 | 2806.64 | 2807.96 | 16.74 | 46989.42 | 2807.85 2014-04-05 16:31:00 | 2807.78 | 2809.28 | 2805.14 | 2808.16 | 16.31 | 45790.06 | 2807.83 2014-04-05 16:32:00 | 2808.07 | 2808.91 | 2805.14 | 2805.14 | 23.37 | 65606.12 | 2807.52 2014-04-05 16:33:00 | 2806.11 | 2806.60 | 2805.00 | 2805.05 | 65.03 | 182434.35 | 2805.39 2014-04-05 16:34:00 | 2805.00 | 2805.48 | 2805.00 | 2805.00 | 42.56 | 119387.21 | 2805.08 2014-04-05 16:35:00 | 2805.00 | 2807.80 | 2803.63 | 2803.63 | 48.21 | 135241.38 | 2805.02 2014-04-05 16:36:00 | 2803.56 | 2805.36 | 2800.02 | 2804.13 | 43.83 | 122863.31 | 2803.37 2014-04-05 16:37:00 | 2805.06 | 2806.00 | 2803.99 | 2803.99 | 45.68 | 128134.43 | 2804.86 2014-04-05 16:38:00 | 2804.48 | 2805.49 | 2804.36 | 2805.39 | 24.37 | 68355.73 | 2804.91 2014-04-05 16:39:00 | 2805.39 | 2806.95 | 2805.21 | 2805.21 | 27.20 | 76313.91 | 2806.07 2014-04-05 16:40:00 | 2805.20 | 2805.27 | 2800.50 | 2800.50 | 6.08 | 17048.13 | 2803.97 2014-04-05 16:41:00 | 2801.09 | 2805.00 | 2799.59 | 2803.02 | 63.38 | 177560.71 | 2801.44 2014-04-05 16:42:00 | 2803.53 | 2803.92 | 2802.92 | 2803.40 | 17.93 | 50261.88 | 2803.23 2014-04-05 16:43:00 | 2803.05 | 2803.17 | 2800.00 | 2800.03 | 19.30 | 54067.43 | 2801.13 2014-04-05 16:44:00 | 2799.43 | 2799.43 | 2795.23 | 2795.66 | 15.01 | 41981.52 | 2797.46 2014-04-05 16:45:00 | 2795.98 | 2802.02 | 2795.55 | 2799.43 | 65.87 | 184326.69 | 2798.26 2014-04-05 16:46:00 | 2799.43 | 2799.43 | 2797.00 | 2797.34 | 16.79 | 46970.90 | 2797.05 2014-04-05 16:47:00 | 2797.65 | 2799.38 | 2797.00 | 2797.06 | 35.26 | 98645.91 | 2797.67 2014-04-05 16:48:00 | 2798.67 | 2800.30 | 2797.46 | 2800.30 | 21.01 | 58814.40 | 2799.09 2014-04-05 16:49:00 | 2800.26 | 2800.26 | 2798.43 | 2798.85 | 49.19 | 137693.50 | 2799.39 2014-04-05 16:50:00 | 2798.71 | 2799.97 | 2798.43 | 2799.72 | 30.34 | 84912.97 | 2798.81 2014-04-05 16:51:00 | 2799.69 | 2801.55 | 2797.31 | 2800.28 | 22.28 | 62360.88 | 2799.34 2014-04-05 16:52:00 | 2800.25 | 2800.83 | 2789.45 | 2790.05 | 119.06 | 332433.32 | 2792.22 2014-04-05 16:53:00 | 2792.33 | 2794.96 | 2789.00 | 2792.43 | 23.49 | 65525.51 | 2790.10 2014-04-05 16:54:00 | 2792.32 | 2793.83 | 2790.50 | 2793.83 | 6.09 | 17013.49 | 2791.84 2014-04-05 16:55:00 | 2795.23 | 2798.51 | 2794.13 | 2795.23 | 19.71 | 55105.83 | 2795.55 2014-04-05 16:56:00 | 2793.90 | 2795.29 | 2790.00 | 2791.25 | 47.97 | 133873.91 | 2791.02 2014-04-05 16:57:00 | 2791.40 | 2793.83 | 2790.54 | 2793.83 | 35.73 | 99750.37 | 2791.94 2014-04-05 16:58:00 | 2794.24 | 2796.63 | 2790.65 | 2791.81 | 36.95 | 103264.39 | 2794.71 2014-04-05 16:59:00 | 2792.33 | 2794.99 | 2792.33 | 2794.99 | 28.13 | 78579.10 | 2793.43 2014-04-05 17:00:00 | 2794.54 | 2795.23 | 2793.00 | 2795.23 | 18.88 | 52744.49 | 2793.23 2014-04-05 17:01:00 | 2794.78 | 2796.32 | 2793.00 | 2796.32 | 27.64 | 77231.57 | 2794.60 2014-04-05 17:02:00 | 2796.63 | 2796.96 | 2793.04 | 2793.92 | 18.07 | 50472.10 | 2793.92 2014-04-05 17:03:00 | 2793.88 | 2794.44 | 2793.00 | 2793.03 | 9.59 | 26795.98 | 2793.87 2014-04-05 17:04:00 | 2795.05 | 2796.60 | 2793.21 | 2794.59 | 4.52 | 12634.18 | 2795.17 2014-04-05 17:05:00 | 2795.33 | 2795.97 | 2794.09 | 2794.50 | 13.41 | 37471.47 | 2794.71 2014-04-05 17:06:00 | 2793.83 | 2794.04 | 2792.17 | 2792.18 | 21.01 | 58675.51 | 2793.27 2014-04-05 17:07:00 | 2793.50 | 2796.60 | 2791.76 | 2794.13 | 39.12 | 109272.24 | 2793.47 2014-04-05 17:08:00 | 2794.04 | 2794.24 | 2791.42 | 2793.52 | 14.83 | 41412.40 | 2792.66 2014-04-05 17:09:00 | 2793.00 | 2793.38 | 2792.65 | 2793.03 | 38.96 | 108815.33 | 2793.00 2014-04-05 17:10:00 | 2793.03 | 2793.47 | 2790.08 | 2790.20 | 27.10 | 75663.67 | 2792.12 2014-04-05 17:11:00 | 2792.54 | 2792.54 | 2790.00 | 2790.41 | 17.91 | 49972.69 | 2790.37 2014-04-05 17:12:00 | 2791.01 | 2792.48 | 2790.00 | 2790.15 | 13.55 | 37823.63 | 2791.62 2014-04-05 17:13:00 | 2790.15 | 2791.00 | 2790.00 | 2790.93 | 10.69 | 29817.56 | 2790.60 2014-04-05 17:14:00 | 2791.21 | 2793.47 | 2790.76 | 2793.47 | 10.86 | 30298.94 | 2791.24 2014-04-05 17:15:00 | 2793.47 | 2794.62 | 2792.98 | 2793.12 | 3.64 | 10163.28 | 2793.65 2014-04-05 17:16:00 | 2791.98 | 2792.66 | 2790.50 | 2791.09 | 11.08 | 30935.27 | 2791.99 2014-04-05 17:17:00 | 2791.17 | 2793.54 | 2791.17 | 2793.54 | 7.43 | 20748.19 | 2792.49 2014-04-05 17:18:00 | 2793.28 | 2793.45 | 2791.16 | 2791.23 | 13.35 | 37274.41 | 2792.09 2014-04-05 17:19:00 | 2792.30 | 2792.57 | 2789.01 | 2789.01 | 63.31 | 176649.98 | 2790.46 2014-04-05 17:20:00 | 2789.22 | 2790.00 | 2789.00 | 2789.75 | 17.66 | 49272.76 | 2789.44 2014-04-05 17:21:00 | 2789.00 | 2790.85 | 2789.00 | 2790.85 | 6.32 | 17625.53 | 2789.73 2014-04-05 17:22:00 | 2790.25 | 2790.25 | 2789.00 | 2789.84 | 13.22 | 36873.28 | 2789.84 2014-04-05 17:23:00 | 2788.96 | 2790.70 | 2788.74 | 2790.68 | 5.40 | 15078.41 | 2790.23 2014-04-05 17:24:00 | 2790.70 | 2791.73 | 2789.26 | 2790.88 | 15.68 | 43759.25 | 2790.77 2014-04-05 17:25:00 | 2791.38 | 2792.79 | 2791.27 | 2792.20 | 2.07 | 5788.44 | 2792.30 2014-04-05 17:26:00 | 2792.31 | 2794.00 | 2792.19 | 2793.96 | 7.48 | 20885.03 | 2792.86 2014-04-05 17:27:00 | 2793.95 | 2795.28 | 2793.95 | 2794.01 | 35.35 | 98785.38 | 2794.65 2014-04-05 17:28:00 | 2794.81 | 2795.00 | 2794.81 | 2794.87 | 2.09 | 5841.50 | 2794.98 2014-04-05 17:29:00 | 2794.82 | 2794.85 | 2794.82 | 2794.82 | 0.22 | 623.25 | 2794.82 2014-04-05 17:30:00 | 2794.72 | 2795.00 | 2794.12 | 2795.00 | 9.39 | 26249.72 | 2794.90 2014-04-05 17:31:00 | 2795.53 | 2796.32 | 2795.50 | 2795.98 | 7.31 | 20424.47 | 2795.96 2014-04-05 17:32:00 | 2796.60 | 2805.30 | 2796.60 | 2804.47 | 25.73 | 72129.86 | 2803.01 2014-04-05 17:33:00 | 2803.25 | 2803.40 | 2800.00 | 2801.25 | 34.04 | 95345.18 | 2801.22 2014-04-05 17:34:00 | 2800.05 | 2800.53 | 2799.37 | 2800.21 | 8.45 | 23645.73 | 2799.97 2014-04-05 17:35:00 | 2800.00 | 2800.00 | 2798.89 | 2798.89 | 2.45 | 6853.76 | 2799.74 2014-04-05 17:36:00 | 2798.89 | 2799.28 | 2797.47 | 2798.33 | 6.21 | 17377.65 | 2798.33 2014-04-05 17:37:00 | 2797.79 | 2798.98 | 2797.77 | 2797.79 | 9.30 | 26027.65 | 2798.37 2014-04-05 17:38:00 | 2797.86 | 2798.80 | 2796.80 | 2798.38 | 15.20 | 42524.58 | 2798.22 2014-04-05 17:39:00 | 2797.34 | 2798.26 | 2796.34 | 2796.37 | 10.56 | 29539.40 | 2797.29 2014-04-05 17:40:00 | 2796.33 | 2796.37 | 2794.39 | 2794.39 | 13.38 | 37415.91 | 2795.57 2014-04-05 17:41:00 | 2793.97 | 2796.38 | 2792.60 | 2796.36 | 8.31 | 23203.30 | 2793.56 2014-04-05 17:42:00 | 2795.26 | 2796.17 | 2792.70 | 2792.70 | 35.32 | 98714.74 | 2795.18 2014-04-05 17:43:00 | 2792.43 | 2794.10 | 2792.43 | 2794.10 | 8.66 | 24176.49 | 2792.71 2014-04-05 17:44:00 | 2794.50 | 2794.73 | 2794.50 | 2794.73 | 0.75 | 2098.84 | 2794.72 2014-04-05 17:45:00 | 2793.61 | 2795.00 | 2793.61 | 2794.66 | 16.11 | 44999.43 | 2793.78 2014-04-05 17:46:00 | 2794.09 | 2794.71 | 2793.21 | 2794.17 | 18.34 | 51256.00 | 2794.16 2014-04-05 17:47:00 | 2794.51 | 2794.85 | 2793.52 | 2793.53 | 14.61 | 40814.28 | 2794.16 2014-04-05 17:48:00 | 2793.51 | 2794.99 | 2793.10 | 2793.44 | 8.31 | 23205.02 | 2793.77 2014-04-05 17:49:00 | 2793.40 | 2794.44 | 2792.77 | 2793.57 | 9.47 | 26452.49 | 2793.29 2014-04-05 17:50:00 | 2794.42 | 2794.49 | 2793.24 | 2793.87 | 31.74 | 88669.86 | 2793.81 2014-04-05 17:51:00 | 2794.23 | 2794.23 | 2794.23 | 2794.23 | 7.22 | 20179.93 | 2794.23 2014-04-05 17:52:00 | 2793.89 | 2793.89 | 2792.53 | 2793.00 | 33.61 | 93871.82 | 2793.14 2014-04-05 17:53:00 | 2793.54 | 2793.70 | 2793.54 | 2793.70 | 0.53 | 1483.45 | 2793.69 2014-04-05 17:54:00 | 2793.58 | 2793.58 | 2793.44 | 2793.46 | 0.59 | 1645.41 | 2793.56 2014-04-05 17:55:00 | 2793.41 | 2794.18 | 2793.41 | 2794.18 | 27.39 | 76537.70 | 2794.06 2014-04-05 17:56:00 | 2793.10 | 2793.75 | 2793.10 | 2793.75 | 10.66 | 29767.12 | 2793.20 2014-04-05 17:57:00 | 2793.02 | 2794.44 | 2793.00 | 2794.23 | 22.71 | 63444.84 | 2793.82 2014-04-05 17:58:00 | 2794.00 | 2794.00 | 2793.68 | 2793.68 | 5.00 | 13969.16 | 2793.83 2014-04-05 17:59:00 | 2794.58 | 2794.68 | 2794.58 | 2794.68 | 0.50 | 1397.31 | 2794.62 2014-04-05 18:00:00 | 2793.96 | 2794.80 | 2793.81 | 2794.49 | 14.40 | 40231.81 | 2794.07 2014-04-05 18:01:00 | . | . | . | . | . | . | . 2014-04-05 18:02:00 | . | . | . | . | . | . | . 2014-04-05 18:03:00 | 2794.80 | 2794.80 | 2794.80 | 2794.80 | 0.41 | 1134.69 | 2794.80 2014-04-05 18:04:00 | . | . | . | . | . | . | . 2014-04-05 18:05:00 | 2794.73 | 2795.46 | 2794.73 | 2795.46 | 18.33 | 51216.78 | 2794.91 2014-04-05 18:06:00 | 2795.76 | 2796.47 | 2795.46 | 2796.42 | 2.04 | 5709.13 | 2795.85 2014-04-05 18:07:00 | 2796.42 | 2797.00 | 2795.57 | 2796.84 | 23.13 | 64669.44 | 2796.03 2014-04-05 18:08:00 | 2796.88 | 2803.71 | 2796.86 | 2803.52 | 6.91 | 19352.15 | 2799.38 2014-04-05 18:09:00 | 2803.58 | 2805.56 | 2802.71 | 2803.70 | 42.78 | 119967.81 | 2804.49 2014-04-05 18:10:00 | 2803.77 | 2803.77 | 2800.00 | 2802.00 | 14.25 | 39935.30 | 2802.87 2014-04-05 18:11:00 | 2802.38 | 2802.44 | 2800.46 | 2801.52 | 22.93 | 64241.01 | 2802.10 2014-04-05 18:12:00 | 2800.14 | 2802.95 | 2798.20 | 2801.07 | 38.17 | 106841.45 | 2799.46 2014-04-05 18:13:00 | 2799.57 | 2802.85 | 2799.40 | 2799.42 | 22.47 | 62934.69 | 2800.58 2014-04-05 18:14:00 | 2798.78 | 2799.53 | 2798.51 | 2799.31 | 6.05 | 16939.55 | 2799.00 2014-04-05 18:15:00 | 2799.37 | 2800.83 | 2798.65 | 2799.94 | 38.77 | 108528.14 | 2799.28 2014-04-05 18:16:00 | 2799.12 | 2802.96 | 2799.12 | 2802.96 | 22.78 | 63776.84 | 2800.05 2014-04-05 18:17:00 | 2801.13 | 2801.13 | 2799.16 | 2799.83 | 14.44 | 40444.76 | 2800.11 2014-04-05 18:18:00 | 2799.18 | 2800.34 | 2799.18 | 2800.34 | 12.63 | 35355.10 | 2799.74 2014-04-05 18:19:00 | 2800.34 | 2802.94 | 2800.34 | 2800.96 | 22.03 | 61709.80 | 2801.43 2014-04-05 18:20:00 | 2802.54 | 2803.28 | 2801.45 | 2803.28 | 9.96 | 27906.66 | 2803.00 2014-04-05 18:21:00 | . | . | . | . | . | . | . 2014-04-05 18:22:00 | 2803.97 | 2803.97 | 2803.28 | 2803.28 | 3.80 | 10652.74 | 2803.35 2014-04-05 18:23:00 | 2803.34 | 2803.34 | 2803.34 | 2803.34 | 0.98 | 2744.47 | 2803.34 2014-04-05 18:24:00 | 2803.83 | 2803.83 | 2800.04 | 2800.98 | 14.75 | 41318.89 | 2801.28 2014-04-05 18:25:00 | 2802.36 | 2802.36 | 2799.77 | 2800.86 | 13.93 | 39022.16 | 2800.90 2014-04-05 18:26:00 | 2800.87 | 2800.97 | 2800.35 | 2800.35 | 7.44 | 20842.34 | 2800.64 2014-04-05 18:27:00 | . | . | . | . | . | . | . 2014-04-05 18:28:00 | . | . | . | . | . | . | . 2014-04-05 18:29:00 | . | . | . | . | . | . | . 2014-04-05 18:30:00 | 2800.00 | 2800.00 | 2799.18 | 2799.30 | 2.21 | 6197.69 | 2799.32 2014-04-05 18:31:00 | 2799.04 | 2799.04 | 2797.40 | 2797.85 | 14.31 | 40037.28 | 2797.85 2014-04-05 18:32:00 | 2798.43 | 2799.16 | 2795.52 | 2796.32 | 16.18 | 45271.69 | 2797.31 2014-04-05 18:33:00 | 2796.17 | 2796.77 | 2794.96 | 2795.06 | 24.09 | 67350.58 | 2795.67 2014-04-05 18:34:00 | . | . | . | . | . | . | . 2014-04-05 18:35:00 | 2795.23 | 2795.23 | 2795.23 | 2795.23 | 0.13 | 371.77 | 2795.23 2014-04-05 18:36:00 | 2795.03 | 2798.77 | 2795.02 | 2796.00 | 15.89 | 44432.26 | 2796.42 2014-04-05 18:37:00 | 2797.24 | 2798.99 | 2796.76 | 2797.84 | 21.52 | 60204.97 | 2798.02 2014-04-05 18:38:00 | 2798.09 | 2798.14 | 2795.91 | 2796.07 | 20.65 | 57782.88 | 2797.80 2014-04-05 18:39:00 | 2796.42 | 2797.25 | 2796.42 | 2797.02 | 6.42 | 17953.02 | 2796.86 2014-04-05 18:40:00 | 2797.45 | 2797.45 | 2795.52 | 2795.52 | 1.74 | 4868.42 | 2796.33 2014-04-05 18:41:00 | 2796.10 | 2797.31 | 2796.03 | 2796.08 | 10.62 | 29689.72 | 2796.43 2014-04-05 18:42:00 | 2796.44 | 2796.57 | 2796.26 | 2796.26 | 2.08 | 5813.68 | 2796.38 2014-04-05 18:43:00 | 2796.21 | 2796.39 | 2796.21 | 2796.39 | 2.85 | 7955.45 | 2796.29 2014-04-05 18:44:00 | 2795.73 | 2796.83 | 2795.73 | 2796.83 | 2.26 | 6307.74 | 2795.98 2014-04-05 18:45:00 | 2795.97 | 2796.56 | 2795.59 | 2796.27 | 14.62 | 40888.36 | 2795.98 2014-04-05 18:46:00 | 2795.83 | 2795.87 | 2795.83 | 2795.87 | 0.15 | 430.56 | 2795.85 2014-04-05 18:47:00 | 2796.08 | 2796.47 | 2795.51 | 2796.34 | 8.01 | 22396.80 | 2796.10 2014-04-05 18:48:00 | 2796.42 | 2796.55 | 2795.75 | 2796.27 | 8.82 | 24650.94 | 2796.16 2014-04-05 18:49:00 | . | . | . | . | . | . | . 2014-04-05 18:50:00 | 2795.83 | 2796.54 | 2795.40 | 2795.40 | 11.49 | 32137.22 | 2796.00 2014-04-05 18:51:00 | 2796.26 | 2796.74 | 2796.26 | 2796.54 | 1.22 | 3411.78 | 2796.54 2014-04-05 18:52:00 | 2796.05 | 2796.75 | 2794.63 | 2794.63 | 9.55 | 26706.97 | 2795.96 2014-04-05 18:53:00 | 2795.46 | 2795.65 | 2794.41 | 2795.02 | 10.71 | 29941.08 | 2795.10 2014-04-05 18:54:00 | 2795.77 | 2795.77 | 2795.62 | 2795.64 | 4.08 | 11392.49 | 2795.70 2014-04-05 18:55:00 | 2795.68 | 2796.98 | 2795.68 | 2796.38 | 18.11 | 50632.51 | 2796.45 2014-04-05 18:56:00 | 2796.60 | 2797.08 | 2796.11 | 2796.53 | 24.61 | 68830.63 | 2796.52 2014-04-05 18:57:00 | 2796.69 | 2798.82 | 2796.12 | 2798.82 | 18.33 | 51271.39 | 2797.13 2014-04-05 18:58:00 | 2798.02 | 2798.02 | 2796.75 | 2796.92 | 1.88 | 5259.33 | 2797.52 2014-04-05 18:59:00 | . | . | . | . | . | . | . 2014-04-05 19:00:00 | 2797.11 | 2799.03 | 2794.96 | 2797.99 | 7.76 | 21713.50 | 2798.13 2014-04-05 19:01:00 | 2797.93 | 2798.69 | 2796.36 | 2797.79 | 5.24 | 14663.62 | 2797.87 2014-04-05 19:02:00 | 2797.97 | 2798.96 | 2794.98 | 2798.96 | 9.71 | 27155.89 | 2797.56 2014-04-05 19:03:00 | 2799.09 | 2799.26 | 2795.64 | 2795.64 | 34.64 | 96892.84 | 2797.54 2014-04-05 19:04:00 | 2796.83 | 2798.15 | 2796.83 | 2797.52 | 24.64 | 68943.27 | 2797.80 2014-04-05 19:05:00 | 2797.07 | 2797.07 | 2797.07 | 2797.07 | 0.02 | 41.96 | 2797.07 2014-04-05 19:06:00 | 2798.21 | 2798.21 | 2798.09 | 2798.21 | 0.72 | 2000.72 | 2798.20 2014-04-05 19:07:00 | . | . | . | . | . | . | . 2014-04-05 19:08:00 | 2798.17 | 2798.79 | 2798.17 | 2798.72 | 0.55 | 1547.41 | 2798.21 2014-04-05 19:09:00 | 2799.08 | 2799.08 | 2798.93 | 2798.93 | 0.79 | 2213.96 | 2798.94 2014-04-05 19:10:00 | . | . | . | . | . | . | . 2014-04-05 19:11:00 | 2798.97 | 2798.97 | 2798.97 | 2798.97 | 0.02 | 53.18 | 2798.97 2014-04-05 19:12:00 | 2798.68 | 2799.10 | 2798.68 | 2799.10 | 4.28 | 11968.52 | 2799.00 2014-04-05 19:13:00 | 2799.09 | 2799.09 | 2798.23 | 2798.52 | 5.62 | 15717.44 | 2798.69 2014-04-05 19:14:00 | 2798.35 | 2799.23 | 2797.92 | 2798.32 | 9.18 | 25695.65 | 2798.48 2014-04-05 19:15:00 | 2798.86 | 2799.26 | 2797.30 | 2799.26 | 0.76 | 2121.23 | 2798.46 2014-04-05 19:16:00 | 2798.01 | 2798.70 | 2798.01 | 2798.44 | 28.10 | 78636.56 | 2798.16 2014-04-05 19:17:00 | 2798.35 | 2799.92 | 2798.11 | 2799.92 | 4.73 | 13224.20 | 2798.18 2014-04-05 19:18:00 | 2798.11 | 2802.17 | 2797.41 | 2799.04 | 14.12 | 39523.59 | 2798.33 2014-04-05 19:19:00 | 2800.23 | 2800.23 | 2799.00 | 2799.00 | 3.49 | 9779.06 | 2799.62 2014-04-05 19:20:00 | 2800.12 | 2800.76 | 2800.12 | 2800.76 | 0.31 | 859.68 | 2800.27 2014-04-05 19:21:00 | 2800.57 | 2801.02 | 2800.43 | 2800.43 | 1.21 | 3380.69 | 2800.90 2014-04-05 19:22:00 | 2800.43 | 2800.83 | 2799.91 | 2800.02 | 13.39 | 37502.72 | 2800.38 2014-04-05 19:23:00 | . | . | . | . | . | . | . 2014-04-05 19:24:00 | 2800.44 | 2800.72 | 2799.77 | 2800.49 | 13.53 | 37901.21 | 2800.44 2014-04-05 19:25:00 | 2800.18 | 2800.67 | 2799.59 | 2799.59 | 6.51 | 18221.07 | 2800.23 2014-04-05 19:26:00 | 2800.56 | 2800.56 | 2800.56 | 2800.56 | 9.50 | 26605.32 | 2800.56 2014-04-05 19:27:00 | 2799.82 | 2800.58 | 2799.67 | 2799.67 | 4.29 | 12015.30 | 2800.12 2014-04-05 19:28:00 | 2800.34 | 2800.61 | 2799.63 | 2800.37 | 14.96 | 41896.07 | 2800.35 2014-04-05 19:29:00 | 2799.59 | 2799.59 | 2799.59 | 2799.59 | 0.05 | 139.98 | 2799.59 2014-04-05 19:30:00 | . | . | . | . | . | . | . 2014-04-05 19:31:00 | . | . | . | . | . | . | . 2014-04-05 19:32:00 | . | . | . | . | . | . | . 2014-04-05 19:33:00 | 2799.73 | 2800.00 | 2799.07 | 2800.00 | 26.17 | 73264.31 | 2799.66 2014-04-05 19:34:00 | 2800.16 | 2800.16 | 2799.45 | 2799.45 | 11.77 | 32946.05 | 2800.11 2014-04-05 19:35:00 | 2799.89 | 2800.68 | 2799.69 | 2800.06 | 10.67 | 29867.39 | 2800.24 2014-04-05 19:36:00 | 2800.69 | 2801.87 | 2800.69 | 2801.87 | 10.96 | 30685.76 | 2800.82 2014-04-05 19:37:00 | 2801.80 | 2802.30 | 2801.73 | 2802.30 | 1.34 | 3757.26 | 2801.84 2014-04-05 19:38:00 | 2803.72 | 2803.72 | 2803.05 | 2803.05 | 2.81 | 7863.75 | 2803.48 2014-04-05 19:39:00 | 2802.77 | 2803.61 | 2802.77 | 2803.61 | 14.74 | 41324.14 | 2803.35 2014-04-05 19:40:00 | 2803.54 | 2805.86 | 2802.88 | 2804.32 | 7.35 | 20596.84 | 2803.82 2014-04-05 19:41:00 | 2803.63 | 2806.41 | 2803.63 | 2805.45 | 2.54 | 7129.17 | 2805.66 2014-04-05 19:42:00 | 2806.43 | 2807.14 | 2806.30 | 2806.84 | 4.09 | 11472.69 | 2806.43 2014-04-05 19:43:00 | 2806.83 | 2808.58 | 2802.71 | 2804.13 | 13.08 | 36729.29 | 2807.62 2014-04-05 19:44:00 | 2805.99 | 2807.87 | 2803.71 | 2806.43 | 10.42 | 29232.36 | 2806.49 2014-04-05 19:45:00 | 2806.43 | 2807.31 | 2805.95 | 2806.75 | 21.44 | 60168.68 | 2806.77 2014-04-05 19:46:00 | 2806.75 | 2807.33 | 2806.75 | 2807.33 | 15.19 | 42625.02 | 2806.86 2014-04-05 19:47:00 | 2807.26 | 2807.32 | 2807.25 | 2807.25 | 0.06 | 168.44 | 2807.28 2014-04-05 19:48:00 | 2807.51 | 2807.86 | 2802.80 | 2806.87 | 31.13 | 87369.62 | 2806.97 2014-04-05 19:49:00 | 2807.01 | 2807.01 | 2806.94 | 2806.94 | 1.32 | 3693.97 | 2806.97 2014-04-05 19:50:00 | 2807.42 | 2807.48 | 2807.41 | 2807.48 | 1.26 | 3537.41 | 2807.47 2014-04-05 19:51:00 | 2807.88 | 2808.20 | 2807.88 | 2808.00 | 27.59 | 77461.51 | 2808.00 2014-04-05 19:52:00 | 2807.85 | 2810.73 | 2807.85 | 2810.72 | 20.80 | 58418.46 | 2809.12 2014-04-05 19:53:00 | 2810.78 | 2815.00 | 2810.78 | 2814.77 | 12.20 | 34319.75 | 2812.40 2014-04-05 19:54:00 | 2814.58 | 2815.05 | 2814.58 | 2815.05 | 26.97 | 75925.11 | 2814.96 2014-04-05 19:55:00 | 2815.05 | 2815.79 | 2815.05 | 2815.31 | 14.41 | 40575.47 | 2815.39 2014-04-05 19:56:00 | 2815.31 | 2817.45 | 2814.58 | 2816.45 | 29.01 | 81675.73 | 2815.82 2014-04-05 19:57:00 | 2816.64 | 2819.00 | 2815.04 | 2815.04 | 23.42 | 66000.84 | 2817.78 2014-04-05 19:58:00 | 2815.04 | 2818.92 | 2815.04 | 2817.07 | 14.55 | 40965.03 | 2815.85 2014-04-05 19:59:00 | 2817.56 | 2817.56 | 2813.68 | 2814.16 | 6.51 | 18321.49 | 2815.23 2014-04-05 20:00:00 | 2814.11 | 2814.22 | 2811.81 | 2812.63 | 7.98 | 22436.03 | 2812.94 2014-04-05 20:01:00 | 2813.52 | 2815.75 | 2811.81 | 2814.72 | 22.74 | 63993.56 | 2813.89 2014-04-05 20:02:00 | 2814.17 | 2814.17 | 2813.21 | 2813.21 | 2.30 | 6480.66 | 2814.01 2014-04-05 20:03:00 | 2812.12 | 2814.31 | 2811.81 | 2812.31 | 7.72 | 21721.80 | 2812.25 2014-04-05 20:04:00 | 2812.45 | 2815.00 | 2812.38 | 2813.92 | 5.18 | 14568.52 | 2814.08 2014-04-05 20:05:00 | 2813.18 | 2814.67 | 2812.44 | 2813.76 | 24.24 | 68197.38 | 2813.31 2014-04-05 20:06:00 | 2813.69 | 2813.84 | 2811.39 | 2811.45 | 12.20 | 34321.40 | 2812.77 2014-04-05 20:07:00 | 2811.67 | 2811.94 | 2811.67 | 2811.94 | 0.65 | 1833.37 | 2811.91 2014-04-05 20:08:00 | 2811.39 | 2812.39 | 2810.85 | 2810.85 | 5.95 | 16728.90 | 2811.58 2014-04-05 20:09:00 | 2810.67 | 2810.68 | 2807.96 | 2807.96 | 4.92 | 13831.83 | 2809.06 2014-04-05 20:10:00 | 2807.98 | 2807.98 | 2807.80 | 2807.80 | 0.45 | 1255.13 | 2807.91 2014-04-05 20:11:00 | 2807.22 | 2807.61 | 2807.22 | 2807.55 | 3.49 | 9798.38 | 2807.56 2014-04-05 20:12:00 | 2807.24 | 2807.27 | 2807.24 | 2807.27 | 0.60 | 1689.96 | 2807.24 2014-04-05 20:13:00 | 2807.23 | 2807.23 | 2807.12 | 2807.12 | 0.61 | 1715.18 | 2807.17 2014-04-05 20:14:00 | 2807.11 | 2807.11 | 2806.63 | 2806.63 | 2.54 | 7128.99 | 2806.69 2014-04-05 20:15:00 | 2806.39 | 2806.39 | 2805.45 | 2805.45 | 3.88 | 10879.88 | 2805.54 2014-04-05 20:16:00 | 2805.27 | 2806.21 | 2803.66 | 2806.21 | 18.14 | 50868.95 | 2804.86 2014-04-05 20:17:00 | 2805.05 | 2806.21 | 2804.33 | 2806.21 | 2.72 | 7617.52 | 2804.68 2014-04-05 20:18:00 | 2806.21 | 2809.03 | 2806.20 | 2809.03 | 15.18 | 42605.77 | 2806.70 2014-04-05 20:19:00 | 2810.38 | 2810.38 | 2809.12 | 2809.54 | 10.34 | 29051.98 | 2809.67 2014-04-05 20:20:00 | 2809.01 | 2809.98 | 2805.81 | 2809.00 | 9.91 | 27847.68 | 2808.64 2014-04-05 20:21:00 | 2809.48 | 2809.68 | 2806.72 | 2808.09 | 27.27 | 76593.55 | 2808.30 2014-04-05 20:22:00 | 2809.83 | 2809.83 | 2807.61 | 2808.01 | 18.74 | 52645.25 | 2809.09 2014-04-05 20:23:00 | 2806.21 | 2809.70 | 2795.00 | 2800.52 | 37.49 | 104937.86 | 2798.72 2014-04-05 20:24:00 | 2800.40 | 2807.61 | 2800.24 | 2805.82 | 12.19 | 34180.74 | 2804.92 2014-04-05 20:25:00 | 2806.11 | 2807.09 | 2804.22 | 2804.75 | 6.88 | 19294.83 | 2806.11 2014-04-05 20:26:00 | 2804.23 | 2806.21 | 2800.56 | 2800.57 | 10.13 | 28423.48 | 2804.76 2014-04-05 20:27:00 | 2800.56 | 2807.60 | 2800.49 | 2804.24 | 13.15 | 36864.00 | 2803.13 2014-04-05 20:28:00 | 2804.01 | 2804.69 | 2803.78 | 2803.95 | 5.08 | 14230.81 | 2804.10 2014-04-05 20:29:00 | 2804.30 | 2804.30 | 2802.50 | 2802.63 | 18.41 | 51616.31 | 2803.71 2014-04-05 20:30:00 | 2802.70 | 2802.70 | 2802.23 | 2802.54 | 13.44 | 37669.82 | 2802.61 2014-04-05 20:31:00 | 2802.52 | 2802.55 | 2800.30 | 2800.30 | 10.80 | 30267.41 | 2802.28 2014-04-05 20:32:00 | 2799.21 | 2805.81 | 2795.00 | 2799.68 | 17.91 | 50108.42 | 2797.17 2014-04-05 20:33:00 | 2800.29 | 2800.61 | 2799.81 | 2800.61 | 4.83 | 13511.73 | 2800.36 2014-04-05 20:34:00 | 2800.27 | 2801.00 | 2799.52 | 2800.06 | 31.98 | 89553.14 | 2800.37 2014-04-05 20:35:00 | 2800.93 | 2801.59 | 2800.52 | 2801.36 | 4.92 | 13782.52 | 2800.76 2014-04-05 20:36:00 | 2800.97 | 2801.20 | 2800.97 | 2801.20 | 1.97 | 5515.32 | 2801.08 2014-04-05 20:37:00 | 2800.67 | 2801.64 | 2799.08 | 2801.64 | 17.17 | 48073.10 | 2799.83 2014-04-05 20:38:00 | 2801.55 | 2801.79 | 2800.58 | 2800.74 | 11.33 | 31735.26 | 2801.24 2014-04-05 20:39:00 | 2800.59 | 2801.00 | 2798.87 | 2799.26 | 11.77 | 32960.41 | 2800.37 2014-04-05 20:40:00 | 2797.93 | 2807.61 | 2797.93 | 2800.71 | 31.59 | 88439.62 | 2799.43 2014-04-05 20:41:00 | 2801.35 | 2802.01 | 2798.84 | 2800.82 | 8.97 | 25119.67 | 2800.41 2014-04-05 20:42:00 | 2800.40 | 2800.63 | 2798.88 | 2799.53 | 15.90 | 44518.47 | 2799.90 2014-04-05 20:43:00 | 2800.20 | 2800.20 | 2798.96 | 2799.69 | 20.85 | 58368.88 | 2799.47 2014-04-05 20:44:00 | 2799.24 | 2799.48 | 2799.03 | 2799.47 | 19.77 | 55329.30 | 2799.22 2014-04-05 20:45:00 | 2800.50 | 2803.41 | 2800.50 | 2803.41 | 12.45 | 34890.69 | 2802.24 2014-04-05 20:46:00 | . | . | . | . | . | . | . 2014-04-05 20:47:00 | 2804.03 | 2804.15 | 2802.74 | 2802.74 | 14.51 | 40680.78 | 2803.64 2014-04-05 20:48:00 | 2802.34 | 2802.98 | 2802.13 | 2802.68 | 11.45 | 32074.97 | 2802.53 2014-04-05 20:49:00 | 2802.16 | 2802.16 | 2800.61 | 2800.61 | 20.75 | 58118.07 | 2801.55 2014-04-05 20:50:00 | 2801.90 | 2801.90 | 2801.70 | 2801.70 | 14.99 | 41990.17 | 2801.77 2014-04-05 20:51:00 | 2801.96 | 2802.37 | 2801.96 | 2802.37 | 1.58 | 4418.99 | 2802.15 2014-04-05 20:52:00 | 2802.94 | 2802.94 | 2800.61 | 2800.61 | 22.14 | 62045.33 | 2802.41 2014-04-05 20:53:00 | 2800.61 | 2803.41 | 2798.08 | 2799.28 | 9.67 | 27068.31 | 2799.21 2014-04-05 20:54:00 | 2800.41 | 2800.41 | 2799.26 | 2799.81 | 11.86 | 33197.08 | 2799.79 2014-04-05 20:55:00 | 2799.73 | 2800.17 | 2799.44 | 2799.85 | 9.32 | 26105.24 | 2799.79 2014-04-05 20:56:00 | . | . | . | . | . | . | . 2014-04-05 20:57:00 | . | . | . | . | . | . | . 2014-04-05 20:58:00 | . | . | . | . | . | . | . 2014-04-05 20:59:00 | 2799.25 | 2799.51 | 2797.02 | 2797.97 | 16.60 | 46451.09 | 2798.26 2014-04-05 21:00:00 | 2798.18 | 2798.32 | 2797.00 | 2797.15 | 30.88 | 86389.71 | 2797.78 2014-04-05 21:01:00 | 2799.07 | 2799.07 | 2797.00 | 2797.29 | 44.92 | 125697.44 | 2798.06 2014-04-05 21:02:00 | 2797.00 | 2799.49 | 2797.00 | 2799.49 | 3.60 | 10062.86 | 2798.35 2014-04-05 21:03:00 | 2798.89 | 2798.89 | 2798.78 | 2798.78 | 0.99 | 2762.41 | 2798.79 2014-04-05 21:04:00 | 2798.78 | 2798.93 | 2798.02 | 2798.28 | 23.75 | 66444.43 | 2798.25 2014-04-05 21:05:00 | . | . | . | . | . | . | . 2014-04-05 21:06:00 | 2799.19 | 2799.33 | 2798.51 | 2798.51 | 6.09 | 17054.19 | 2798.52 2014-04-05 21:07:00 | 2799.16 | 2799.16 | 2799.16 | 2799.16 | 6.67 | 18656.40 | 2799.16 2014-04-05 21:08:00 | 2799.33 | 2801.34 | 2799.33 | 2801.33 | 3.12 | 8730.02 | 2799.88 2014-04-05 21:09:00 | 2801.29 | 2801.29 | 2800.77 | 2801.09 | 8.70 | 24374.81 | 2801.06 2014-04-05 21:10:00 | 2800.49 | 2801.62 | 2800.26 | 2800.26 | 6.56 | 18373.78 | 2800.88 2014-04-05 21:11:00 | 2800.13 | 2804.53 | 2800.13 | 2804.53 | 11.69 | 32733.89 | 2801.36 2014-04-05 21:12:00 | 2804.35 | 2804.51 | 2804.35 | 2804.46 | 0.06 | 168.27 | 2804.43 2014-04-05 21:13:00 | . | . | . | . | . | . | . 2014-04-05 21:14:00 | . | . | . | . | . | . | . 2014-04-05 21:15:00 | 2804.51 | 2804.80 | 2801.46 | 2804.53 | 5.24 | 14668.26 | 2801.96 2014-04-05 21:16:00 | 2804.77 | 2804.77 | 2804.47 | 2804.47 | 0.71 | 1991.29 | 2804.63 2014-04-05 21:17:00 | 2804.13 | 2804.31 | 2802.25 | 2803.93 | 17.20 | 48220.66 | 2804.02 2014-04-05 21:18:00 | 2803.77 | 2807.42 | 2801.92 | 2801.92 | 24.67 | 69151.73 | 2803.41 2014-04-05 21:19:00 | . | . | . | . | . | . | . 2014-04-05 21:20:00 | 2803.51 | 2803.51 | 2802.15 | 2802.51 | 19.37 | 54290.49 | 2802.52 2014-04-05 21:21:00 | 2803.38 | 2804.66 | 2802.91 | 2804.12 | 9.00 | 25230.92 | 2803.44 2014-04-05 21:22:00 | 2803.89 | 2806.99 | 2802.38 | 2804.83 | 4.80 | 13448.06 | 2804.60 2014-04-05 21:23:00 | 2806.74 | 2807.44 | 2805.45 | 2806.53 | 13.93 | 39088.87 | 2806.90 2014-04-05 21:24:00 | 2806.84 | 2806.88 | 2806.84 | 2806.88 | 1.63 | 4575.15 | 2806.84 2014-04-05 21:25:00 | 2806.87 | 2806.89 | 2806.84 | 2806.84 | 0.13 | 364.89 | 2806.85 2014-04-05 21:26:00 | 2806.04 | 2806.80 | 2806.04 | 2806.80 | 4.25 | 11914.38 | 2806.69 2014-04-05 21:27:00 | 2806.61 | 2806.85 | 2806.61 | 2806.85 | 11.91 | 33432.34 | 2806.61 2014-04-05 21:28:00 | 2805.56 | 2805.56 | 2805.56 | 2805.56 | 9.20 | 25811.15 | 2805.56 2014-04-05 21:29:00 | 2805.38 | 2806.48 | 2804.47 | 2804.58 | 3.71 | 10405.57 | 2805.49 2014-04-05 21:30:00 | 2805.78 | 2806.37 | 2804.25 | 2806.23 | 13.94 | 39104.98 | 2806.04 2014-04-05 21:31:00 | 2806.30 | 2806.30 | 2804.59 | 2805.69 | 2.09 | 5875.06 | 2805.66 2014-04-05 21:32:00 | 2806.86 | 2809.70 | 2806.86 | 2807.82 | 5.08 | 14261.12 | 2808.41 2014-04-05 21:33:00 | 2807.53 | 2809.33 | 2806.03 | 2808.20 | 9.59 | 26924.97 | 2808.19 2014-04-05 21:34:00 | 2808.15 | 2808.37 | 2808.12 | 2808.37 | 3.93 | 11030.92 | 2808.28 2014-04-05 21:35:00 | 2807.71 | 2807.81 | 2807.60 | 2807.81 | 1.74 | 4871.45 | 2807.75 2014-04-05 21:36:00 | 2808.41 | 2808.51 | 2808.26 | 2808.47 | 7.63 | 21425.48 | 2808.43 2014-04-05 21:37:00 | . | . | . | . | . | . | . 2014-04-05 21:38:00 | 2808.82 | 2811.81 | 2808.48 | 2808.48 | 3.05 | 8580.74 | 2809.67 2014-04-05 21:39:00 | 2808.48 | 2808.48 | 2808.48 | 2808.48 | 0.69 | 1926.62 | 2808.48 2014-04-05 21:40:00 | 2808.48 | 2808.99 | 2808.46 | 2808.46 | 1.10 | 3089.45 | 2808.59 2014-04-05 21:41:00 | 2808.46 | 2808.46 | 2808.46 | 2808.46 | 0.03 | 95.49 | 2808.46 2014-04-05 21:42:00 | . | . | . | . | . | . | . 2014-04-05 21:43:00 | 2808.46 | 2810.29 | 2808.46 | 2810.10 | 10.06 | 28272.16 | 2809.24 2014-04-05 21:44:00 | 2810.13 | 2810.50 | 2808.84 | 2809.35 | 23.17 | 65110.54 | 2809.64 2014-04-05 21:45:00 | 2809.30 | 2811.78 | 2809.30 | 2811.78 | 10.76 | 30228.24 | 2810.36 2014-04-05 21:46:00 | 2810.21 | 2810.91 | 2808.76 | 2809.70 | 4.77 | 13411.93 | 2809.96 2014-04-05 21:47:00 | 2811.70 | 2811.81 | 2809.66 | 2811.81 | 6.96 | 19560.36 | 2810.80 2014-04-05 21:48:00 | 2809.78 | 2811.90 | 2809.77 | 2810.92 | 7.56 | 21245.76 | 2811.03 2014-04-05 21:49:00 | 2810.46 | 2810.98 | 2809.20 | 2810.85 | 15.84 | 44492.99 | 2809.79 2014-04-05 21:50:00 | 2810.32 | 2810.37 | 2809.51 | 2809.51 | 7.92 | 22240.09 | 2809.51 2014-04-05 21:51:00 | 2810.29 | 2810.29 | 2809.29 | 2809.29 | 15.00 | 42147.35 | 2809.82 2014-04-05 21:52:00 | 2809.22 | 2810.17 | 2808.93 | 2809.64 | 21.46 | 60286.66 | 2809.39 2014-04-05 21:53:00 | 2810.36 | 2812.15 | 2810.33 | 2811.20 | 37.99 | 106797.29 | 2810.97 2014-04-05 21:54:00 | 2811.19 | 2811.19 | 2811.05 | 2811.05 | 3.15 | 8854.81 | 2811.05 2014-04-05 21:55:00 | 2811.79 | 2811.94 | 2811.79 | 2811.94 | 0.11 | 309.31 | 2811.93 2014-04-05 21:56:00 | 2811.04 | 2811.15 | 2808.47 | 2808.57 | 0.69 | 1946.93 | 2809.43 2014-04-05 21:57:00 | 2808.59 | 2809.59 | 2808.59 | 2809.59 | 0.93 | 2623.41 | 2808.79 2014-04-05 21:58:00 | 2808.99 | 2809.25 | 2808.99 | 2809.25 | 0.20 | 561.80 | 2809.00 2014-04-05 21:59:00 | . | . | . | . | . | . | . 2014-04-05 22:00:00 | 2808.59 | 2808.60 | 2804.89 | 2805.43 | 40.86 | 114725.13 | 2807.69 2014-04-05 22:01:00 | 2804.98 | 2806.04 | 2803.85 | 2806.04 | 7.27 | 20398.45 | 2805.84 2014-04-05 22:02:00 | 2805.64 | 2806.00 | 2805.64 | 2805.80 | 10.02 | 28104.41 | 2805.95 2014-04-05 22:03:00 | 2806.00 | 2806.52 | 2806.00 | 2806.00 | 12.31 | 34550.46 | 2806.02 2014-04-05 22:04:00 | 2806.00 | 2809.85 | 2806.00 | 2809.85 | 1.37 | 3844.77 | 2806.40 2014-04-05 22:05:00 | 2812.05 | 2812.05 | 2810.93 | 2810.98 | 4.26 | 11976.45 | 2811.37 2014-04-05 22:06:00 | 2811.02 | 2811.20 | 2811.02 | 2811.20 | 0.67 | 1889.12 | 2811.19 2014-04-05 22:07:00 | . | . | . | . | . | . | . 2014-04-05 22:08:00 | 2811.80 | 2811.80 | 2810.57 | 2810.82 | 1.86 | 5228.38 | 2810.96 2014-04-05 22:09:00 | 2810.85 | 2811.82 | 2805.88 | 2808.43 | 8.66 | 24327.80 | 2808.57 2014-04-05 22:10:00 | 2807.53 | 2808.79 | 2806.31 | 2808.79 | 11.01 | 30908.41 | 2807.81 2014-04-05 22:11:00 | . | . | . | . | . | . | . 2014-04-05 22:12:00 | . | . | . | . | . | . | . 2014-04-05 22:13:00 | . | . | . | . | . | . | . 2014-04-05 22:14:00 | 2807.66 | 2807.81 | 2807.66 | 2807.81 | 0.12 | 348.16 | 2807.71 2014-04-05 22:15:00 | 2807.72 | 2811.52 | 2807.72 | 2811.19 | 21.19 | 59541.09 | 2809.47 2014-04-05 22:16:00 | 2811.21 | 2811.21 | 2810.76 | 2810.78 | 8.12 | 22826.97 | 2811.20 2014-04-05 22:17:00 | 2810.79 | 2810.79 | 2810.76 | 2810.76 | 2.74 | 7701.50 | 2810.76 2014-04-05 22:18:00 | 2810.79 | 2810.79 | 2810.77 | 2810.77 | 1.85 | 5199.92 | 2810.77 2014-04-05 22:19:00 | 2810.96 | 2810.96 | 2810.76 | 2810.76 | 9.02 | 25364.38 | 2810.77 2014-04-05 22:20:00 | . | . | . | . | . | . | . 2014-04-05 22:21:00 | . | . | . | . | . | . | . 2014-04-05 22:22:00 | 2810.00 | 2810.00 | 2808.67 | 2810.00 | 23.74 | 66702.97 | 2809.61 2014-04-05 22:23:00 | 2810.16 | 2810.16 | 2808.24 | 2808.24 | 13.34 | 37470.89 | 2809.33 2014-04-05 22:24:00 | 2809.23 | 2809.46 | 2808.21 | 2809.00 | 17.51 | 49197.90 | 2809.06 2014-04-05 22:25:00 | 2808.48 | 2810.55 | 2808.48 | 2810.52 | 6.13 | 17224.31 | 2810.30 2014-04-05 22:26:00 | . | . | . | . | . | . | . 2014-04-05 22:27:00 | 2810.55 | 2810.55 | 2807.75 | 2809.19 | 8.05 | 22602.21 | 2808.77 2014-04-05 22:28:00 | 2809.13 | 2809.26 | 2809.04 | 2809.04 | 2.37 | 6660.51 | 2809.15 2014-04-05 22:29:00 | 2809.56 | 2809.75 | 2808.54 | 2809.32 | 12.00 | 33696.83 | 2809.01 2014-04-05 22:30:00 | 2808.70 | 2809.78 | 2808.43 | 2808.82 | 13.56 | 38110.00 | 2809.64 2014-04-05 22:31:00 | 2808.94 | 2809.05 | 2807.97 | 2808.71 | 3.51 | 9854.92 | 2808.47 2014-04-05 22:32:00 | 2807.81 | 2809.04 | 2807.78 | 2807.95 | 13.47 | 37836.95 | 2808.35 2014-04-05 22:33:00 | 2807.67 | 2809.04 | 2807.67 | 2808.51 | 11.00 | 30899.49 | 2808.28 2014-04-05 22:34:00 | 2807.90 | 2809.05 | 2807.81 | 2808.63 | 19.52 | 54822.45 | 2808.38 2014-04-05 22:35:00 | 2808.86 | 2808.86 | 2807.88 | 2808.40 | 1.47 | 4117.44 | 2808.62 2014-04-05 22:36:00 | 2808.07 | 2808.07 | 2808.07 | 2808.07 | 0.01 | 28.08 | 2808.07 2014-04-05 22:37:00 | 2807.95 | 2808.13 | 2807.95 | 2808.13 | 0.04 | 112.32 | 2808.00 2014-04-05 22:38:00 | 2808.33 | 2808.48 | 2808.33 | 2808.48 | 0.74 | 2083.89 | 2808.48 2014-04-05 22:39:00 | 2808.42 | 2808.42 | 2807.40 | 2807.56 | 5.15 | 14459.42 | 2807.65 2014-04-05 22:40:00 | 2807.25 | 2808.82 | 2807.01 | 2807.42 | 2.46 | 6894.41 | 2807.17 2014-04-05 22:41:00 | 2807.88 | 2808.10 | 2807.88 | 2807.99 | 7.33 | 20583.13 | 2808.07 2014-04-05 22:42:00 | 2808.08 | 2808.42 | 2808.08 | 2808.38 | 3.01 | 8444.50 | 2808.28 2014-04-05 22:43:00 | . | . | . | . | . | . | . 2014-04-05 22:44:00 | 2808.71 | 2808.71 | 2806.51 | 2807.50 | 16.11 | 45232.97 | 2808.28 2014-04-05 22:45:00 | 2807.44 | 2810.47 | 2805.95 | 2808.96 | 34.66 | 97340.40 | 2808.52 2014-04-05 22:46:00 | 2810.35 | 2810.35 | 2806.61 | 2806.72 | 17.23 | 48389.05 | 2809.23 2014-04-05 22:47:00 | 2808.42 | 2808.42 | 2806.54 | 2806.54 | 18.24 | 51185.71 | 2807.00 2014-04-05 22:48:00 | 2804.31 | 2805.86 | 2804.21 | 2804.95 | 18.91 | 53032.45 | 2804.47 2014-04-05 22:49:00 | 2804.11 | 2807.17 | 2804.00 | 2805.05 | 4.36 | 12227.21 | 2805.05 2014-04-05 22:50:00 | 2805.90 | 2805.90 | 2804.09 | 2805.10 | 15.44 | 43306.36 | 2805.00 2014-04-05 22:51:00 | 2805.04 | 2805.04 | 2804.40 | 2804.40 | 1.45 | 4055.63 | 2804.72 2014-04-05 22:52:00 | 2805.00 | 2806.40 | 2804.96 | 2806.22 | 17.56 | 49250.03 | 2805.47 2014-04-05 22:53:00 | 2806.21 | 2806.21 | 2806.21 | 2806.21 | 1.23 | 3451.64 | 2806.21 2014-04-05 22:54:00 | 2806.04 | 2808.04 | 2806.04 | 2808.04 | 8.22 | 23062.17 | 2807.32 2014-04-05 22:55:00 | 2808.43 | 2810.51 | 2808.18 | 2810.03 | 12.82 | 36008.28 | 2809.85 2014-04-05 22:56:00 | 2809.80 | 2809.98 | 2808.61 | 2808.96 | 11.15 | 31326.76 | 2809.07 2014-04-05 22:57:00 | 2809.05 | 2809.42 | 2808.35 | 2809.42 | 2.29 | 6435.91 | 2809.21 2014-04-05 22:58:00 | 2809.91 | 2810.75 | 2809.11 | 2810.39 | 9.29 | 26105.99 | 2810.12 2014-04-05 22:59:00 | 2809.97 | 2810.86 | 2809.97 | 2810.37 | 11.95 | 33579.29 | 2810.45 2014-04-05 23:00:00 | 2810.89 | 2810.99 | 2810.87 | 2810.99 | 0.66 | 1863.64 | 2810.92 2014-04-05 23:01:00 | 2811.96 | 2812.06 | 2810.99 | 2810.99 | 11.16 | 31388.08 | 2811.80 2014-04-05 23:02:00 | 2810.00 | 2811.26 | 2810.00 | 2811.26 | 7.50 | 21079.52 | 2810.23 2014-04-05 23:03:00 | 2811.22 | 2816.23 | 2811.22 | 2812.57 | 14.09 | 39615.16 | 2812.38 2014-04-05 23:04:00 | 2813.31 | 2813.31 | 2813.14 | 2813.14 | 0.15 | 421.97 | 2813.15 2014-04-05 23:05:00 | 2814.62 | 2815.35 | 2813.23 | 2815.35 | 34.47 | 96999.32 | 2814.43 2014-04-05 23:06:00 | 2815.57 | 2818.97 | 2815.57 | 2818.53 | 9.96 | 28061.46 | 2817.98 2014-04-05 23:07:00 | 2817.22 | 2818.85 | 2815.85 | 2816.30 | 20.61 | 58062.16 | 2817.46 2014-04-05 23:08:00 | 2817.53 | 2817.53 | 2815.50 | 2815.50 | 9.16 | 25805.12 | 2816.23 2014-04-05 23:09:00 | 2815.50 | 2815.50 | 2813.01 | 2814.18 | 6.38 | 17964.63 | 2814.45 2014-04-05 23:10:00 | 2814.26 | 2815.24 | 2814.26 | 2815.24 | 5.13 | 14436.52 | 2814.69 2014-04-05 23:11:00 | 2815.00 | 2815.96 | 2814.87 | 2814.97 | 11.59 | 32613.93 | 2815.19 2014-04-05 23:12:00 | 2814.91 | 2819.00 | 2814.89 | 2818.30 | 17.65 | 49719.72 | 2817.30 2014-04-05 23:13:00 | 2817.09 | 2818.18 | 2816.52 | 2816.58 | 10.72 | 30198.68 | 2817.83 2014-04-05 23:14:00 | 2818.30 | 2823.02 | 2818.30 | 2823.02 | 52.78 | 148860.83 | 2820.35 2014-04-05 23:15:00 | 2823.01 | 2827.00 | 2821.04 | 2826.56 | 68.16 | 192448.87 | 2823.36 2014-04-05 23:16:00 | 2826.54 | 2830.00 | 2826.54 | 2828.02 | 43.67 | 123515.68 | 2828.65 2014-04-05 23:17:00 | 2828.02 | 2829.09 | 2827.56 | 2827.84 | 13.81 | 39072.10 | 2828.44 2014-04-05 23:18:00 | 2828.90 | 2830.00 | 2827.45 | 2828.00 | 61.72 | 174587.50 | 2828.75 2014-04-05 23:19:00 | 2828.02 | 2830.00 | 2828.00 | 2828.00 | 47.49 | 134312.92 | 2828.18 2014-04-05 23:20:00 | 2828.00 | 2829.34 | 2828.00 | 2828.00 | 54.31 | 153591.52 | 2828.10 2014-04-05 23:21:00 | 2829.56 | 2829.57 | 2821.00 | 2828.99 | 56.68 | 160193.31 | 2826.53 2014-04-05 23:22:00 | 2827.82 | 2829.98 | 2827.35 | 2829.98 | 33.82 | 95659.39 | 2828.65 2014-04-05 23:23:00 | 2829.77 | 2830.00 | 2828.05 | 2829.90 | 35.07 | 99221.99 | 2829.58 2014-04-05 23:24:00 | 2830.00 | 2832.98 | 2828.72 | 2832.98 | 14.20 | 40178.17 | 2830.05 2014-04-05 23:25:00 | 2830.04 | 2830.48 | 2825.00 | 2826.01 | 40.62 | 114858.64 | 2827.71 2014-04-05 23:26:00 | 2826.43 | 2830.48 | 2825.25 | 2830.48 | 9.14 | 25826.30 | 2826.25 2014-04-05 23:27:00 | 2827.73 | 2830.48 | 2826.86 | 2827.43 | 28.93 | 81813.98 | 2828.49 2014-04-05 23:28:00 | 2827.81 | 2830.48 | 2827.46 | 2829.39 | 18.33 | 51854.15 | 2829.23 2014-04-05 23:29:00 | 2828.90 | 2829.92 | 2827.52 | 2829.92 | 24.49 | 69262.20 | 2828.30 2014-04-05 23:30:00 | 2828.74 | 2829.88 | 2827.71 | 2829.88 | 21.30 | 60239.88 | 2828.69 2014-04-05 23:31:00 | 2829.00 | 2832.98 | 2827.52 | 2830.93 | 30.99 | 87706.88 | 2830.44 2014-04-05 23:32:00 | 2830.61 | 2833.12 | 2830.61 | 2833.12 | 28.28 | 80119.86 | 2832.79 2014-04-05 23:33:00 | 2833.28 | 2837.00 | 2830.00 | 2837.00 | 15.94 | 45201.77 | 2835.03 2014-04-05 23:34:00 | 2837.20 | 2840.00 | 2837.20 | 2840.00 | 38.87 | 110379.94 | 2839.50 2014-04-05 23:35:00 | 2841.85 | 2842.97 | 2839.20 | 2839.22 | 48.45 | 137648.85 | 2840.99 2014-04-05 23:36:00 | 2840.19 | 2840.75 | 2833.77 | 2836.96 | 50.12 | 142177.32 | 2836.91 2014-04-05 23:37:00 | 2836.93 | 2842.44 | 2836.61 | 2838.72 | 28.10 | 79791.71 | 2839.46 2014-04-05 23:38:00 | 2840.00 | 2840.00 | 2836.25 | 2839.58 | 31.89 | 90476.13 | 2837.58 2014-04-05 23:39:00 | 2839.68 | 2846.01 | 2839.68 | 2845.54 | 53.00 | 150784.66 | 2845.15 2014-04-05 23:40:00 | 2847.00 | 2848.00 | 2842.93 | 2843.03 | 18.55 | 52800.38 | 2846.07 2014-04-05 23:41:00 | 2843.27 | 2846.91 | 2843.00 | 2845.08 | 19.29 | 54876.76 | 2844.98 2014-04-05 23:42:00 | 2845.49 | 2849.00 | 2845.25 | 2849.00 | 48.04 | 136784.53 | 2847.48 2014-04-05 23:43:00 | 2849.00 | 2850.00 | 2847.79 | 2850.00 | 147.14 | 419265.33 | 2849.49 2014-04-05 23:44:00 | 2850.00 | 2851.00 | 2844.92 | 2849.10 | 52.73 | 150246.53 | 2849.30 2014-04-05 23:45:00 | 2849.07 | 2849.70 | 2845.02 | 2845.15 | 18.45 | 52549.49 | 2847.90 2014-04-05 23:46:00 | 2845.00 | 2845.02 | 2843.00 | 2843.22 | 24.11 | 68572.07 | 2843.66 2014-04-05 23:47:00 | 2844.36 | 2849.28 | 2843.00 | 2844.91 | 31.76 | 90404.49 | 2846.94 2014-04-05 23:48:00 | 2847.16 | 2847.94 | 2843.02 | 2844.01 | 33.34 | 94869.11 | 2845.85 2014-04-05 23:49:00 | 2844.03 | 2844.19 | 2842.05 | 2842.05 | 34.48 | 98026.93 | 2843.34 2014-04-05 23:50:00 | 2840.88 | 2848.34 | 2840.88 | 2843.40 | 41.19 | 117059.46 | 2841.87 2014-04-05 23:51:00 | 2843.06 | 2852.83 | 2840.05 | 2852.83 | 53.71 | 152830.73 | 2845.53 2014-04-05 23:52:00 | 2851.86 | 2855.09 | 2849.79 | 2849.79 | 60.91 | 173704.79 | 2851.92 2014-04-05 23:53:00 | 2849.79 | 2860.00 | 2849.79 | 2851.56 | 61.90 | 176639.98 | 2853.73 2014-04-05 23:54:00 | 2854.48 | 2855.28 | 2852.08 | 2854.31 | 22.37 | 63822.29 | 2853.67 2014-04-05 23:55:00 | 2852.39 | 2857.21 | 2852.08 | 2857.00 | 33.17 | 94758.14 | 2856.40 2014-04-05 23:56:00 | 2857.11 | 2862.50 | 2857.10 | 2861.66 | 91.89 | 262748.68 | 2859.51 2014-04-05 23:57:00 | 2860.09 | 2873.51 | 2860.09 | 2873.51 | 53.79 | 154232.48 | 2867.09 2014-04-05 23:58:00 | 2872.69 | 2875.45 | 2866.22 | 2870.83 | 73.00 | 209699.55 | 2872.60 2014-04-05 23:59:00 | 2869.10 | 2870.00 | 2856.93 | 2857.55 | 45.84 | 131267.13 | 2863.72 2014-04-06 00:00:00 | 2859.82 | 2864.32 | 2854.00 | 2860.03 | 59.10 | 168850.26 | 2856.98 2014-04-06 00:01:00 | 2863.85 | 2875.00 | 2861.99 | 2870.84 | 109.09 | 312921.07 | 2868.60 2014-04-06 00:02:00 | 2870.58 | 2870.58 | 2861.99 | 2865.00 | 47.43 | 135976.05 | 2867.00 2014-04-06 00:03:00 | 2865.00 | 2865.23 | 2856.50 | 2859.41 | 53.47 | 152955.12 | 2860.74 2014-04-06 00:04:00 | 2857.89 | 2862.10 | 2857.89 | 2861.48 | 26.17 | 74865.15 | 2860.83 2014-04-06 00:05:00 | 2861.02 | 2861.50 | 2858.00 | 2860.05 | 30.89 | 88349.87 | 2860.24 2014-04-06 00:06:00 | 2860.30 | 2866.87 | 2860.00 | 2863.88 | 82.02 | 234786.32 | 2862.51 2014-04-06 00:07:00 | 2864.38 | 2864.88 | 2859.97 | 2860.01 | 23.23 | 66473.91 | 2861.31 2014-04-06 00:08:00 | 2860.01 | 2860.01 | 2856.00 | 2856.00 | 43.40 | 124040.99 | 2858.15 2014-04-06 00:09:00 | 2856.99 | 2864.00 | 2852.00 | 2856.13 | 46.80 | 133670.92 | 2856.03 2014-04-06 00:10:00 | 2858.59 | 2860.01 | 2856.34 | 2857.73 | 38.08 | 108858.85 | 2858.54 2014-04-06 00:11:00 | 2857.89 | 2857.89 | 2852.31 | 2852.34 | 31.21 | 89083.61 | 2854.69 2014-04-06 00:12:00 | 2852.34 | 2858.00 | 2849.00 | 2854.00 | 27.33 | 77972.27 | 2852.57 2014-04-06 00:13:00 | 2853.80 | 2853.80 | 2850.00 | 2851.00 | 44.97 | 128261.58 | 2852.16 2014-04-06 00:14:00 | 2851.62 | 2853.00 | 2850.02 | 2850.30 | 28.45 | 81150.05 | 2851.97 2014-04-06 00:15:00 | 2850.41 | 2851.65 | 2850.30 | 2851.65 | 44.24 | 126118.55 | 2850.78 2014-04-06 00:16:00 | 2851.31 | 2853.76 | 2850.98 | 2853.75 | 55.46 | 158138.70 | 2851.45 2014-04-06 00:17:00 | 2855.78 | 2857.00 | 2851.00 | 2853.76 | 43.63 | 124505.46 | 2853.40 2014-04-06 00:18:00 | 2852.29 | 2855.00 | 2852.07 | 2855.00 | 27.74 | 79166.57 | 2853.98 2014-04-06 00:19:00 | 2855.00 | 2859.00 | 2855.00 | 2856.93 | 36.07 | 103081.39 | 2857.82 2014-04-06 00:20:00 | 2856.63 | 2856.76 | 2852.00 | 2855.47 | 78.63 | 224459.37 | 2854.48 2014-04-06 00:21:00 | 2855.44 | 2857.68 | 2853.00 | 2857.33 | 41.51 | 118555.64 | 2856.42 2014-04-06 00:22:00 | 2857.02 | 2859.00 | 2854.66 | 2857.64 | 59.28 | 169439.04 | 2858.09 2014-04-06 00:23:00 | 2857.40 | 2860.24 | 2856.37 | 2860.24 | 41.06 | 117352.08 | 2858.13 2014-04-06 00:24:00 | 2860.24 | 2865.00 | 2857.85 | 2859.92 | 57.67 | 165041.47 | 2861.87 2014-04-06 00:25:00 | 2859.79 | 2862.96 | 2856.04 | 2862.96 | 24.29 | 69475.97 | 2860.15 2014-04-06 00:26:00 | 2860.72 | 2870.10 | 2860.28 | 2865.86 | 66.68 | 190987.82 | 2864.46 2014-04-06 00:27:00 | 2865.22 | 2869.00 | 2862.23 | 2866.55 | 45.26 | 129744.15 | 2866.77 2014-04-06 00:28:00 | 2863.98 | 2866.22 | 2858.39 | 2858.45 | 43.22 | 123715.51 | 2862.53 2014-04-06 00:29:00 | 2859.00 | 2859.73 | 2855.00 | 2859.73 | 55.69 | 159147.78 | 2857.64 2014-04-06 00:30:00 | 2859.07 | 2863.93 | 2858.39 | 2863.93 | 48.37 | 138383.45 | 2860.70 2014-04-06 00:31:00 | 2863.35 | 2864.10 | 2859.00 | 2861.30 | 87.24 | 249716.01 | 2862.34 2014-04-06 00:32:00 | 2863.00 | 2863.00 | 2859.00 | 2859.95 | 38.28 | 109466.31 | 2860.00 2014-04-06 00:33:00 | 2860.10 | 2864.16 | 2858.00 | 2864.00 | 56.35 | 161161.64 | 2859.96 2014-04-06 00:34:00 | 2859.92 | 2863.99 | 2858.56 | 2861.53 | 27.72 | 79334.49 | 2861.99 2014-04-06 00:35:00 | 2862.29 | 2863.12 | 2860.97 | 2861.40 | 31.79 | 90945.09 | 2861.26 2014-04-06 00:36:00 | 2859.37 | 2863.79 | 2859.37 | 2860.80 | 29.85 | 85443.56 | 2862.53 2014-04-06 00:37:00 | 2860.79 | 2860.83 | 2859.10 | 2860.01 | 11.25 | 32175.62 | 2860.06 2014-04-06 00:38:00 | 2860.01 | 2860.62 | 2859.20 | 2860.46 | 21.91 | 62647.62 | 2859.97 2014-04-06 00:39:00 | 2860.94 | 2863.81 | 2860.02 | 2861.32 | 26.72 | 76481.64 | 2862.02 2014-04-06 00:40:00 | 2861.13 | 2863.70 | 2861.13 | 2863.62 | 33.41 | 95622.87 | 2862.10 2014-04-06 00:41:00 | 2863.70 | 2863.84 | 2861.00 | 2863.10 | 42.60 | 121955.36 | 2862.80 2014-04-06 00:42:00 | 2862.24 | 2863.84 | 2862.12 | 2862.53 | 34.55 | 98904.81 | 2862.99 2014-04-06 00:43:00 | 2863.00 | 2863.14 | 2861.10 | 2862.40 | 15.80 | 45217.34 | 2862.58 2014-04-06 00:44:00 | 2861.16 | 2864.98 | 2861.16 | 2862.56 | 24.08 | 68915.44 | 2862.17 2014-04-06 00:45:00 | 2861.49 | 2865.00 | 2861.00 | 2865.00 | 38.99 | 111618.35 | 2862.89 2014-04-06 00:46:00 | 2861.52 | 2864.27 | 2861.00 | 2861.00 | 40.58 | 116128.57 | 2861.79 2014-04-06 00:47:00 | 2860.90 | 2860.90 | 2860.00 | 2860.00 | 47.87 | 136918.65 | 2860.04 2014-04-06 00:48:00 | 2859.20 | 2863.17 | 2858.50 | 2863.17 | 38.45 | 109974.62 | 2860.05 2014-04-06 00:49:00 | 2863.17 | 2865.00 | 2862.54 | 2863.00 | 31.11 | 89108.68 | 2864.22 2014-04-06 00:50:00 | 2862.88 | 2862.88 | 2862.18 | 2862.33 | 2.19 | 6282.89 | 2862.36 2014-04-06 00:51:00 | 2861.87 | 2862.00 | 2861.12 | 2861.12 | 7.12 | 20376.76 | 2861.90 2014-04-06 00:52:00 | 2861.10 | 2862.00 | 2858.50 | 2860.00 | 32.33 | 92489.58 | 2860.80 2014-04-06 00:53:00 | 2859.48 | 2859.48 | 2855.00 | 2856.05 | 41.09 | 117389.66 | 2857.17 2014-04-06 00:54:00 | 2856.63 | 2860.06 | 2856.00 | 2859.67 | 18.55 | 53016.80 | 2857.74 2014-04-06 00:55:00 | 2857.77 | 2859.36 | 2857.53 | 2859.31 | 21.40 | 61162.69 | 2858.07 2014-04-06 00:56:00 | 2859.11 | 2859.18 | 2854.70 | 2857.45 | 51.50 | 147105.23 | 2856.63 2014-04-06 00:57:00 | 2857.00 | 2859.00 | 2857.00 | 2858.85 | 22.10 | 63158.54 | 2857.85 2014-04-06 00:58:00 | 2858.88 | 2860.00 | 2857.86 | 2857.86 | 14.48 | 41410.93 | 2859.08 2014-04-06 00:59:00 | 2857.59 | 2861.99 | 2855.93 | 2855.98 | 35.82 | 102354.80 | 2857.40 2014-04-06 01:00:00 | 2856.12 | 2860.06 | 2855.45 | 2858.98 | 23.90 | 68266.56 | 2856.46 2014-04-06 01:01:00 | 2858.49 | 2860.00 | 2857.99 | 2860.00 | 77.15 | 220549.24 | 2858.89 2014-04-06 01:02:00 | 2859.98 | 2861.04 | 2858.61 | 2860.88 | 25.98 | 74289.19 | 2859.81 2014-04-06 01:03:00 | 2861.55 | 2862.00 | 2860.95 | 2860.95 | 31.49 | 90120.79 | 2861.89 2014-04-06 01:04:00 | 2861.62 | 2865.00 | 2860.95 | 2863.59 | 80.57 | 230683.63 | 2863.07 2014-04-06 01:05:00 | 2863.07 | 2865.00 | 2862.84 | 2864.74 | 45.69 | 130858.01 | 2863.79 2014-04-06 01:06:00 | 2863.47 | 2863.47 | 2860.00 | 2860.04 | 15.53 | 44443.09 | 2862.13 2014-04-06 01:07:00 | 2859.40 | 2859.40 | 2858.53 | 2858.96 | 30.12 | 86103.68 | 2858.78 2014-04-06 01:08:00 | 2861.87 | 2861.87 | 2858.00 | 2859.61 | 41.33 | 118212.46 | 2860.14 2014-04-06 01:09:00 | 2858.65 | 2860.14 | 2857.50 | 2857.90 | 33.46 | 95643.37 | 2858.52 2014-04-06 01:10:00 | 2859.67 | 2862.00 | 2858.13 | 2859.00 | 54.68 | 156361.00 | 2859.36 2014-04-06 01:11:00 | 2858.70 | 2859.66 | 2857.50 | 2857.77 | 26.17 | 74804.45 | 2858.19 2014-04-06 01:12:00 | 2857.54 | 2858.27 | 2857.10 | 2857.10 | 35.93 | 102686.40 | 2857.72 2014-04-06 01:13:00 | 2857.36 | 2857.72 | 2857.36 | 2857.72 | 32.15 | 91863.73 | 2857.61 2014-04-06 01:14:00 | 2857.13 | 2861.95 | 2857.00 | 2857.83 | 34.05 | 97349.77 | 2858.86 2014-04-06 01:15:00 | 2857.18 | 2859.18 | 2856.00 | 2856.00 | 67.06 | 191638.81 | 2857.68 2014-04-06 01:16:00 | 2857.13 | 2857.13 | 2851.38 | 2853.10 | 41.04 | 117146.30 | 2854.79 2014-04-06 01:17:00 | 2852.45 | 2855.39 | 2850.00 | 2850.00 | 45.97 | 131082.15 | 2851.35 2014-04-06 01:18:00 | 2850.00 | 2855.60 | 2850.00 | 2853.73 | 55.19 | 157512.55 | 2853.85 2014-04-06 01:19:00 | 2853.21 | 2855.95 | 2853.21 | 2855.75 | 29.76 | 84982.74 | 2855.22 2014-04-06 01:20:00 | 2855.75 | 2859.00 | 2855.00 | 2857.72 | 42.54 | 121526.15 | 2856.48 2014-04-06 01:21:00 | 2855.47 | 2860.00 | 2855.47 | 2858.05 | 73.87 | 211218.93 | 2859.18 2014-04-06 01:22:00 | 2858.62 | 2859.25 | 2856.29 | 2857.80 | 26.31 | 75206.07 | 2858.13 2014-04-06 01:23:00 | 2857.18 | 2859.48 | 2856.00 | 2856.00 | 25.95 | 74147.17 | 2857.64 2014-04-06 01:24:00 | 2856.70 | 2857.47 | 2853.09 | 2855.01 | 57.72 | 164796.52 | 2854.90 2014-04-06 01:25:00 | 2854.02 | 2855.30 | 2853.03 | 2853.03 | 48.38 | 138122.03 | 2854.88 2014-04-06 01:26:00 | 2853.21 | 2853.21 | 2848.50 | 2848.50 | 60.17 | 171550.16 | 2851.28 2014-04-06 01:27:00 | 2849.09 | 2849.09 | 2845.83 | 2845.83 | 21.00 | 59792.85 | 2847.82 2014-04-06 01:28:00 | 2845.24 | 2847.75 | 2844.02 | 2847.75 | 68.90 | 196096.65 | 2846.27 2014-04-06 01:29:00 | 2847.55 | 2850.00 | 2844.87 | 2847.63 | 42.84 | 122023.32 | 2848.48 2014-04-06 01:30:00 | 2848.04 | 2849.21 | 2844.76 | 2845.35 | 47.36 | 134823.62 | 2846.96 2014-04-06 01:31:00 | 2846.51 | 2849.00 | 2846.07 | 2848.05 | 37.30 | 106198.32 | 2847.52 2014-04-06 01:32:00 | 2847.29 | 2848.65 | 2846.10 | 2846.80 | 51.53 | 146718.13 | 2847.40 2014-04-06 01:33:00 | 2847.13 | 2849.00 | 2847.13 | 2848.80 | 9.96 | 28372.56 | 2848.65 2014-04-06 01:34:00 | 2849.00 | 2849.03 | 2846.26 | 2847.95 | 38.06 | 108382.39 | 2847.37 2014-04-06 01:35:00 | 2848.33 | 2848.64 | 2846.66 | 2847.98 | 18.22 | 51866.51 | 2847.46 2014-04-06 01:36:00 | 2848.00 | 2849.99 | 2847.10 | 2849.71 | 46.72 | 133096.09 | 2849.05 2014-04-06 01:37:00 | 2849.76 | 2851.25 | 2849.45 | 2851.25 | 49.57 | 141273.63 | 2849.87 2014-04-06 01:38:00 | 2851.52 | 2852.59 | 2850.00 | 2852.49 | 18.34 | 52292.44 | 2851.59 2014-04-06 01:39:00 | 2852.64 | 2853.00 | 2849.09 | 2851.68 | 22.91 | 65356.87 | 2852.39 2014-04-06 01:40:00 | 2852.19 | 2854.00 | 2850.86 | 2853.99 | 39.36 | 112240.82 | 2851.79 2014-04-06 01:41:00 | 2852.34 | 2854.00 | 2850.00 | 2850.58 | 84.77 | 241690.02 | 2851.16 2014-04-06 01:42:00 | 2850.21 | 2851.98 | 2850.13 | 2850.50 | 61.17 | 174380.91 | 2850.99 2014-04-06 01:43:00 | 2850.50 | 2851.17 | 2849.94 | 2851.17 | 29.88 | 85151.92 | 2850.27 2014-04-06 01:44:00 | 2851.01 | 2853.00 | 2849.81 | 2852.99 | 27.61 | 78698.68 | 2850.89 2014-04-06 01:45:00 | 2852.81 | 2853.11 | 2850.98 | 2852.32 | 57.65 | 164438.89 | 2852.46 2014-04-06 01:46:00 | 2851.72 | 2852.18 | 2851.15 | 2851.37 | 4.29 | 12239.62 | 2851.73 2014-04-06 01:47:00 | 2850.40 | 2851.50 | 2849.92 | 2851.00 | 53.12 | 151437.92 | 2850.76 2014-04-06 01:48:00 | 2851.00 | 2851.00 | 2850.00 | 2850.04 | 19.74 | 56248.30 | 2850.18 2014-04-06 01:49:00 | 2850.00 | 2850.00 | 2849.92 | 2850.00 | 28.86 | 82239.56 | 2850.00 2014-04-06 01:50:00 | 2849.91 | 2850.00 | 2849.02 | 2849.99 | 19.69 | 56107.38 | 2849.97 2014-04-06 01:51:00 | 2849.99 | 2849.99 | 2846.99 | 2848.62 | 6.62 | 18848.17 | 2848.88 2014-04-06 01:52:00 | 2847.85 | 2849.95 | 2847.57 | 2849.15 | 52.22 | 148732.66 | 2848.30 2014-04-06 01:53:00 | 2849.94 | 2849.94 | 2849.71 | 2849.90 | 14.81 | 42212.44 | 2849.88 2014-04-06 01:54:00 | 2849.90 | 2849.90 | 2849.00 | 2849.88 | 1.61 | 4587.31 | 2849.26 2014-04-06 01:55:00 | 2849.88 | 2849.89 | 2849.88 | 2849.89 | 2.64 | 7509.45 | 2849.89 2014-04-06 01:56:00 | 2849.88 | 2849.98 | 2849.00 | 2849.98 | 21.33 | 60780.09 | 2849.78 2014-04-06 01:57:00 | 2849.96 | 2851.31 | 2849.94 | 2850.89 | 90.05 | 256665.78 | 2850.29 2014-04-06 01:58:00 | 2851.00 | 2855.00 | 2850.88 | 2851.87 | 94.54 | 269765.58 | 2853.45 2014-04-06 01:59:00 | 2853.78 | 2854.17 | 2852.28 | 2852.48 | 44.88 | 128063.39 | 2853.78 2014-04-06 02:00:00 | 2852.96 | 2854.90 | 2852.44 | 2853.34 | 62.33 | 177866.50 | 2853.72 2014-04-06 02:01:00 | 2853.34 | 2854.69 | 2851.84 | 2851.98 | 66.99 | 191141.57 | 2853.50 2014-04-06 02:02:00 | 2851.74 | 2855.00 | 2850.84 | 2854.33 | 117.94 | 336460.16 | 2852.86 2014-04-06 02:03:00 | 2853.88 | 2857.00 | 2853.71 | 2856.01 | 110.79 | 316317.92 | 2855.19 2014-04-06 02:04:00 | 2856.87 | 2858.32 | 2856.36 | 2856.63 | 41.09 | 117404.13 | 2857.52 2014-04-06 02:05:00 | 2856.63 | 2857.89 | 2855.00 | 2857.88 | 37.60 | 107415.57 | 2856.42 2014-04-06 02:06:00 | 2857.74 | 2859.00 | 2856.52 | 2858.65 | 72.69 | 207726.06 | 2857.70 2014-04-06 02:07:00 | 2858.17 | 2858.54 | 2856.35 | 2856.87 | 24.40 | 69715.05 | 2857.53 2014-04-06 02:08:00 | 2856.78 | 2857.13 | 2851.51 | 2856.56 | 45.15 | 128920.65 | 2855.13 2014-04-06 02:09:00 | 2856.56 | 2858.64 | 2855.87 | 2858.50 | 43.61 | 124613.51 | 2857.58 2014-04-06 02:10:00 | 2857.49 | 2859.51 | 2857.49 | 2858.00 | 78.49 | 224380.00 | 2858.82 2014-04-06 02:11:00 | 2858.43 | 2859.50 | 2858.00 | 2859.50 | 45.85 | 131068.96 | 2858.58 2014-04-06 02:12:00 | 2858.53 | 2859.18 | 2856.82 | 2857.63 | 42.08 | 120235.63 | 2857.65 2014-04-06 02:13:00 | 2856.80 | 2859.00 | 2856.42 | 2858.61 | 33.31 | 95184.95 | 2857.63 2014-04-06 02:14:00 | 2857.28 | 2858.90 | 2856.22 | 2856.55 | 79.31 | 226613.25 | 2857.38 2014-04-06 02:15:00 | 2856.54 | 2858.37 | 2856.52 | 2857.98 | 69.06 | 197337.58 | 2857.44 2014-04-06 02:16:00 | 2857.95 | 2858.98 | 2857.93 | 2858.02 | 12.92 | 36928.32 | 2858.01 2014-04-06 02:17:00 | 2858.02 | 2858.39 | 2857.99 | 2857.99 | 6.21 | 17751.42 | 2858.06 2014-04-06 02:18:00 | 2858.98 | 2859.80 | 2858.25 | 2858.80 | 36.04 | 103041.50 | 2858.93 2014-04-06 02:19:00 | 2858.96 | 2859.49 | 2858.00 | 2858.02 | 67.17 | 192016.24 | 2858.58 2014-04-06 02:20:00 | 2858.16 | 2858.19 | 2857.01 | 2857.01 | 5.21 | 14898.79 | 2858.01 2014-04-06 02:21:00 | 2857.04 | 2857.66 | 2857.01 | 2857.01 | 6.33 | 18093.70 | 2857.50 2014-04-06 02:22:00 | 2857.01 | 2857.01 | 2856.82 | 2856.82 | 5.36 | 15324.95 | 2857.00 2014-04-06 02:23:00 | 2856.06 | 2857.63 | 2853.08 | 2854.78 | 54.15 | 154599.51 | 2854.92 2014-04-06 02:24:00 | 2854.90 | 2855.33 | 2853.00 | 2853.57 | 79.47 | 226844.59 | 2854.47 2014-04-06 02:25:00 | 2854.47 | 2855.75 | 2853.54 | 2855.03 | 74.38 | 212304.71 | 2854.48 2014-04-06 02:26:00 | 2855.35 | 2855.45 | 2854.25 | 2855.08 | 10.95 | 31255.72 | 2855.19 2014-04-06 02:27:00 | 2855.00 | 2855.00 | 2853.46 | 2853.46 | 18.36 | 52406.02 | 2854.20 2014-04-06 02:28:00 | 2853.00 | 2854.17 | 2852.00 | 2854.17 | 40.36 | 115156.67 | 2853.24 2014-04-06 02:29:00 | 2853.84 | 2855.02 | 2851.05 | 2852.85 | 97.51 | 278306.73 | 2854.11 2014-04-06 02:30:00 | 2852.67 | 2852.67 | 2852.00 | 2852.06 | 9.39 | 26775.23 | 2852.07 2014-04-06 02:31:00 | 2851.99 | 2856.00 | 2851.99 | 2855.23 | 31.26 | 89218.49 | 2854.35 2014-04-06 02:32:00 | 2856.00 | 2857.85 | 2852.93 | 2857.72 | 27.83 | 79483.99 | 2855.75 2014-04-06 02:33:00 | 2855.64 | 2858.07 | 2853.90 | 2858.04 | 46.18 | 131870.41 | 2855.76 2014-04-06 02:34:00 | 2857.43 | 2859.91 | 2855.00 | 2855.00 | 31.04 | 88738.02 | 2859.20 2014-04-06 02:35:00 | 2859.00 | 2860.00 | 2858.52 | 2859.99 | 133.41 | 381534.06 | 2859.95 2014-04-06 02:36:00 | 2859.93 | 2864.00 | 2859.88 | 2863.00 | 125.20 | 358128.08 | 2860.54 2014-04-06 02:37:00 | 2863.02 | 2863.14 | 2860.61 | 2862.90 | 101.93 | 291780.99 | 2862.59 2014-04-06 02:38:00 | 2862.86 | 2864.00 | 2859.91 | 2862.60 | 31.98 | 91543.53 | 2862.88 2014-04-06 02:39:00 | 2862.60 | 2862.98 | 2860.00 | 2860.76 | 46.00 | 131617.21 | 2861.55 2014-04-06 02:40:00 | 2860.58 | 2862.97 | 2859.97 | 2861.91 | 78.17 | 223616.89 | 2860.79 2014-04-06 02:41:00 | 2861.39 | 2864.00 | 2859.95 | 2863.99 | 28.86 | 82594.80 | 2862.11 2014-04-06 02:42:00 | 2863.99 | 2869.46 | 2863.96 | 2868.04 | 53.72 | 153981.54 | 2866.59 2014-04-06 02:43:00 | 2868.06 | 2877.00 | 2868.00 | 2870.28 | 121.97 | 350113.43 | 2870.42 2014-04-06 02:44:00 | 2870.14 | 2875.00 | 2870.12 | 2873.93 | 77.78 | 223420.41 | 2872.58 2014-04-06 02:45:00 | 2873.99 | 2876.59 | 2872.00 | 2876.02 | 122.76 | 352869.91 | 2874.49 2014-04-06 02:46:00 | 2874.29 | 2878.00 | 2874.00 | 2875.30 | 85.36 | 245438.35 | 2875.37 2014-04-06 02:47:00 | 2877.15 | 2879.99 | 2874.87 | 2878.99 | 115.27 | 331571.26 | 2876.45 2014-04-06 02:48:00 | 2878.99 | 2879.00 | 2877.02 | 2878.01 | 73.87 | 212628.89 | 2878.26 2014-04-06 02:49:00 | 2878.04 | 2878.97 | 2875.67 | 2876.98 | 41.36 | 119014.13 | 2877.52 2014-04-06 02:50:00 | 2875.69 | 2879.00 | 2872.43 | 2873.94 | 129.56 | 372576.87 | 2875.82 2014-04-06 02:51:00 | 2872.03 | 2875.00 | 2871.00 | 2872.23 | 54.74 | 157233.45 | 2872.42 2014-04-06 02:52:00 | 2874.50 | 2876.03 | 2872.26 | 2875.93 | 74.13 | 213066.90 | 2874.27 2014-04-06 02:53:00 | 2876.00 | 2876.99 | 2875.00 | 2875.10 | 62.51 | 179757.03 | 2875.79 2014-04-06 02:54:00 | 2875.00 | 2875.70 | 2873.00 | 2874.40 | 45.41 | 130547.04 | 2874.66 2014-04-06 02:55:00 | 2874.86 | 2875.97 | 2874.01 | 2874.04 | 21.88 | 62902.50 | 2874.89 2014-04-06 02:56:00 | 2874.01 | 2875.51 | 2873.00 | 2874.97 | 64.15 | 184358.16 | 2873.86 2014-04-06 02:57:00 | 2875.45 | 2878.87 | 2874.08 | 2876.15 | 96.73 | 278244.36 | 2876.51 2014-04-06 02:58:00 | 2877.00 | 2880.16 | 2875.18 | 2880.11 | 116.90 | 336516.68 | 2878.67 2014-04-06 02:59:00 | 2880.91 | 2892.57 | 2880.19 | 2890.00 | 189.49 | 546841.60 | 2885.86 2014-04-06 03:00:00 | 2892.57 | 2895.00 | 2886.00 | 2886.11 | 105.80 | 305649.84 | 2889.02 2014-04-06 03:01:00 | 2886.36 | 2891.00 | 2883.00 | 2884.90 | 161.72 | 466912.00 | 2887.09 2014-04-06 03:02:00 | 2884.00 | 2884.82 | 2877.91 | 2878.41 | 116.30 | 335067.81 | 2881.04 2014-04-06 03:03:00 | 2878.70 | 2883.00 | 2878.00 | 2883.00 | 68.56 | 197541.58 | 2881.29 2014-04-06 03:04:00 | 2881.27 | 2889.90 | 2881.27 | 2886.00 | 65.69 | 189527.74 | 2885.10 2014-04-06 03:05:00 | 2886.03 | 2889.97 | 2881.59 | 2881.59 | 67.50 | 194779.50 | 2885.71 2014-04-06 03:06:00 | 2882.69 | 2884.00 | 2881.30 | 2882.16 | 108.63 | 313177.27 | 2882.92 2014-04-06 03:07:00 | 2882.77 | 2883.25 | 2879.98 | 2879.98 | 73.33 | 211222.89 | 2880.36 2014-04-06 03:08:00 | 2879.45 | 2881.00 | 2878.59 | 2879.83 | 18.28 | 52630.62 | 2879.77 2014-04-06 03:09:00 | 2880.00 | 2881.00 | 2879.00 | 2879.20 | 26.39 | 75992.91 | 2879.61 2014-04-06 03:10:00 | 2879.23 | 2882.00 | 2878.80 | 2880.00 | 54.61 | 157280.96 | 2880.08 2014-04-06 03:11:00 | 2880.00 | 2886.00 | 2880.00 | 2885.89 | 90.20 | 259924.47 | 2881.68 2014-04-06 03:12:00 | 2885.00 | 2892.55 | 2884.94 | 2892.55 | 62.67 | 181069.93 | 2889.17 2014-04-06 03:13:00 | 2893.82 | 2900.89 | 2892.54 | 2897.74 | 210.31 | 609522.58 | 2898.22 2014-04-06 03:14:00 | 2897.00 | 2900.00 | 2893.00 | 2896.20 | 88.98 | 257826.04 | 2897.44 2014-04-06 03:15:00 | 2897.70 | 2899.14 | 2892.73 | 2892.86 | 94.52 | 273827.83 | 2897.10 2014-04-06 03:16:00 | 2892.03 | 2892.65 | 2888.00 | 2888.98 | 109.36 | 316072.40 | 2890.33 2014-04-06 03:17:00 | 2888.98 | 2891.85 | 2886.28 | 2891.85 | 47.29 | 136625.74 | 2889.10 2014-04-06 03:18:00 | 2891.14 | 2894.23 | 2890.79 | 2894.23 | 43.15 | 124797.11 | 2892.04 2014-04-06 03:19:00 | 2894.23 | 2894.68 | 2891.00 | 2891.00 | 62.02 | 179378.73 | 2892.51 2014-04-06 03:20:00 | 2891.00 | 2893.98 | 2888.33 | 2888.33 | 105.50 | 304951.50 | 2890.51 2014-04-06 03:21:00 | 2890.34 | 2895.00 | 2888.22 | 2891.54 | 66.96 | 193685.90 | 2892.73 2014-04-06 03:22:00 | 2891.56 | 2893.33 | 2890.04 | 2891.10 | 100.59 | 290894.39 | 2891.85 2014-04-06 03:23:00 | 2891.93 | 2893.00 | 2891.82 | 2892.00 | 30.91 | 89400.09 | 2891.99 2014-04-06 03:24:00 | 2892.00 | 2893.96 | 2889.00 | 2890.00 | 62.95 | 181996.39 | 2890.94 2014-04-06 03:25:00 | 2889.67 | 2892.83 | 2885.77 | 2886.78 | 45.21 | 130664.09 | 2890.48 2014-04-06 03:26:00 | 2886.78 | 2886.78 | 2880.63 | 2880.63 | 59.15 | 170555.91 | 2883.64 2014-04-06 03:27:00 | 2880.50 | 2884.98 | 2879.12 | 2883.40 | 118.25 | 340860.95 | 2882.59 2014-04-06 03:28:00 | 2882.08 | 2882.09 | 2880.11 | 2881.00 | 71.11 | 204876.85 | 2881.09 2014-04-06 03:29:00 | 2881.78 | 2881.78 | 2872.34 | 2875.77 | 64.97 | 186936.46 | 2877.32 2014-04-06 03:30:00 | 2876.78 | 2880.29 | 2876.30 | 2879.26 | 69.55 | 200132.97 | 2877.62 2014-04-06 03:31:00 | 2879.16 | 2881.78 | 2876.70 | 2877.35 | 50.14 | 144362.00 | 2879.41 2014-04-06 03:32:00 | 2878.38 | 2879.81 | 2876.92 | 2878.93 | 85.69 | 246666.20 | 2878.45 2014-04-06 03:33:00 | 2878.91 | 2880.55 | 2877.43 | 2880.43 | 50.02 | 143971.33 | 2878.51 2014-04-06 03:34:00 | 2880.43 | 2880.83 | 2880.01 | 2880.65 | 6.29 | 18119.33 | 2880.66 2014-04-06 03:35:00 | 2880.86 | 2882.00 | 2880.74 | 2882.00 | 31.36 | 90360.10 | 2881.66 2014-04-06 03:36:00 | 2882.00 | 2884.86 | 2882.00 | 2884.12 | 33.98 | 97997.30 | 2883.72 2014-04-06 03:37:00 | 2883.27 | 2888.84 | 2883.17 | 2887.98 | 100.02 | 288646.37 | 2885.97 2014-04-06 03:38:00 | 2886.13 | 2887.99 | 2883.94 | 2884.09 | 38.83 | 112079.54 | 2886.12 2014-04-06 03:39:00 | 2884.09 | 2885.00 | 2883.47 | 2883.47 | 10.13 | 29204.83 | 2884.14 2014-04-06 03:40:00 | 2883.63 | 2883.96 | 2880.00 | 2882.34 | 84.21 | 242737.94 | 2882.63 2014-04-06 03:41:00 | 2883.02 | 2884.03 | 2880.00 | 2880.05 | 105.51 | 304028.46 | 2881.57 2014-04-06 03:42:00 | 2880.31 | 2882.56 | 2879.76 | 2880.46 | 66.27 | 190941.04 | 2881.35 2014-04-06 03:43:00 | 2880.18 | 2881.79 | 2880.15 | 2881.02 | 15.01 | 43255.09 | 2881.18 2014-04-06 03:44:00 | 2880.00 | 2881.13 | 2878.53 | 2878.75 | 40.25 | 115937.16 | 2880.43 2014-04-06 03:45:00 | 2878.66 | 2878.77 | 2875.35 | 2875.38 | 86.58 | 249079.63 | 2877.01 2014-04-06 03:46:00 | 2875.34 | 2875.60 | 2870.00 | 2870.00 | 68.82 | 197773.15 | 2873.94 2014-04-06 03:47:00 | 2870.00 | 2871.40 | 2869.78 | 2870.24 | 27.80 | 79789.56 | 2870.02 2014-04-06 03:48:00 | 2870.23 | 2874.99 | 2870.23 | 2873.31 | 38.76 | 111347.53 | 2872.59 2014-04-06 03:49:00 | 2873.31 | 2874.99 | 2872.35 | 2873.00 | 70.21 | 201777.47 | 2873.79 2014-04-06 03:50:00 | 2873.30 | 2873.30 | 2870.50 | 2871.20 | 16.84 | 48351.81 | 2872.10 2014-04-06 03:51:00 | 2871.30 | 2875.00 | 2869.13 | 2869.74 | 23.97 | 68793.33 | 2870.34 2014-04-06 03:52:00 | 2869.74 | 2871.35 | 2864.00 | 2870.00 | 51.39 | 147445.71 | 2869.43 2014-04-06 03:53:00 | 2870.00 | 2875.00 | 2865.93 | 2873.17 | 109.38 | 313919.55 | 2870.02 2014-04-06 03:54:00 | 2874.90 | 2876.03 | 2869.46 | 2871.06 | 122.73 | 352615.52 | 2873.12 2014-04-06 03:55:00 | 2870.93 | 2874.00 | 2870.15 | 2872.00 | 51.56 | 148047.95 | 2871.48 2014-04-06 03:56:00 | 2872.15 | 2874.78 | 2865.98 | 2870.05 | 18.95 | 54384.78 | 2870.36 2014-04-06 03:57:00 | 2867.67 | 2870.09 | 2866.04 | 2868.30 | 54.92 | 157504.46 | 2868.10 2014-04-06 03:58:00 | 2868.44 | 2871.53 | 2867.33 | 2869.79 | 49.41 | 141710.08 | 2868.04 2014-04-06 03:59:00 | 2870.00 | 2876.27 | 2870.00 | 2872.87 | 111.38 | 320026.46 | 2873.34 2014-04-06 04:00:00 | 2872.70 | 2876.18 | 2871.43 | 2873.94 | 74.29 | 213466.14 | 2873.57 2014-04-06 04:01:00 | 2873.97 | 2877.00 | 2872.92 | 2873.88 | 71.94 | 206861.82 | 2875.40 2014-04-06 04:02:00 | 2873.97 | 2873.97 | 2870.98 | 2871.03 | 10.37 | 29786.48 | 2872.37 2014-04-06 04:03:00 | 2870.04 | 2871.15 | 2870.00 | 2870.81 | 25.79 | 74025.58 | 2870.10 2014-04-06 04:04:00 | 2871.68 | 2872.89 | 2870.96 | 2871.15 | 17.49 | 50238.79 | 2871.94 2014-04-06 04:05:00 | 2871.70 | 2871.70 | 2870.00 | 2870.28 | 26.20 | 75222.03 | 2870.96 2014-04-06 04:06:00 | 2870.79 | 2870.81 | 2868.25 | 2870.48 | 49.28 | 141442.86 | 2870.07 2014-04-06 04:07:00 | 2870.48 | 2872.21 | 2870.24 | 2872.21 | 20.88 | 59941.26 | 2871.02 2014-04-06 04:08:00 | 2871.54 | 2875.36 | 2871.00 | 2875.36 | 6.17 | 17729.25 | 2872.53 2014-04-06 04:09:00 | 2875.32 | 2876.34 | 2873.47 | 2875.71 | 40.00 | 115000.11 | 2875.29 2014-04-06 04:10:00 | 2875.81 | 2876.49 | 2868.00 | 2874.82 | 61.23 | 175993.65 | 2874.16 2014-04-06 04:11:00 | 2874.75 | 2875.50 | 2873.81 | 2873.86 | 1.64 | 4708.50 | 2874.54 2014-04-06 04:12:00 | 2873.88 | 2873.88 | 2871.52 | 2871.52 | 25.49 | 73207.06 | 2872.44 2014-04-06 04:13:00 | 2872.55 | 2872.77 | 2871.01 | 2872.63 | 8.05 | 23125.38 | 2872.36 2014-04-06 04:14:00 | 2871.91 | 2873.47 | 2870.56 | 2873.47 | 43.35 | 124484.85 | 2871.62 2014-04-06 04:15:00 | 2873.47 | 2876.09 | 2872.00 | 2873.73 | 26.69 | 76686.11 | 2873.54 2014-04-06 04:16:00 | 2873.73 | 2875.00 | 2872.00 | 2873.53 | 52.73 | 151546.13 | 2873.84 2014-04-06 04:17:00 | 2874.46 | 2874.56 | 2873.00 | 2873.97 | 17.92 | 51485.86 | 2873.90 2014-04-06 04:18:00 | 2873.97 | 2875.00 | 2873.50 | 2874.56 | 24.36 | 70000.34 | 2874.17 2014-04-06 04:19:00 | 2874.48 | 2875.97 | 2873.42 | 2874.96 | 26.56 | 76365.84 | 2875.00 2014-04-06 04:20:00 | 2874.68 | 2875.81 | 2869.69 | 2870.00 | 51.23 | 147192.09 | 2873.44 2014-04-06 04:21:00 | 2870.49 | 2873.57 | 2869.98 | 2872.78 | 12.49 | 35875.88 | 2872.60 2014-04-06 04:22:00 | 2873.63 | 2874.50 | 2872.57 | 2874.50 | 41.48 | 119205.00 | 2873.52 2014-04-06 04:23:00 | 2874.50 | 2875.00 | 2873.00 | 2873.97 | 12.38 | 35584.81 | 2873.91 2014-04-06 04:24:00 | 2873.97 | 2874.61 | 2873.97 | 2874.61 | 0.83 | 2379.68 | 2874.01 2014-04-06 04:25:00 | 2874.25 | 2874.25 | 2873.61 | 2874.08 | 12.98 | 37302.35 | 2874.05 2014-04-06 04:26:00 | 2874.61 | 2878.00 | 2874.20 | 2875.01 | 58.56 | 168444.03 | 2876.48 2014-04-06 04:27:00 | 2875.01 | 2877.08 | 2875.00 | 2876.35 | 18.48 | 53149.45 | 2875.59 2014-04-06 04:28:00 | 2875.00 | 2883.91 | 2875.00 | 2880.69 | 74.55 | 214803.40 | 2881.53 2014-04-06 04:29:00 | 2881.02 | 2881.17 | 2876.98 | 2880.74 | 43.02 | 123858.36 | 2879.29 2014-04-06 04:30:00 | 2880.56 | 2881.87 | 2880.42 | 2880.75 | 23.51 | 67708.98 | 2880.62 2014-04-06 04:31:00 | 2879.93 | 2882.22 | 2879.89 | 2880.77 | 16.73 | 48188.73 | 2880.38 2014-04-06 04:32:00 | 2880.17 | 2881.31 | 2877.83 | 2880.18 | 48.46 | 139551.43 | 2880.02 2014-04-06 04:33:00 | 2880.01 | 2886.60 | 2879.00 | 2886.60 | 42.84 | 123526.15 | 2883.56 2014-04-06 04:34:00 | 2885.04 | 2887.96 | 2883.40 | 2886.88 | 41.82 | 120684.97 | 2886.10 2014-04-06 04:35:00 | 2883.50 | 2891.95 | 2883.50 | 2891.19 | 82.72 | 238970.31 | 2888.77 2014-04-06 04:36:00 | 2891.16 | 2893.72 | 2890.00 | 2891.86 | 38.33 | 110825.60 | 2891.20 2014-04-06 04:37:00 | 2891.80 | 2894.00 | 2890.90 | 2892.45 | 67.21 | 194372.46 | 2892.23 2014-04-06 04:38:00 | 2891.98 | 2893.44 | 2887.50 | 2888.76 | 93.73 | 270838.40 | 2889.62 2014-04-06 04:39:00 | 2888.76 | 2888.76 | 2885.00 | 2885.00 | 38.51 | 111181.15 | 2886.85 2014-04-06 04:40:00 | 2884.97 | 2886.00 | 2883.57 | 2885.00 | 58.84 | 169744.04 | 2885.09 2014-04-06 04:41:00 | 2885.00 | 2887.50 | 2883.94 | 2884.83 | 86.46 | 249491.33 | 2885.56 2014-04-06 04:42:00 | 2884.81 | 2886.10 | 2883.96 | 2885.00 | 50.74 | 146413.94 | 2885.69 2014-04-06 04:43:00 | 2885.83 | 2891.98 | 2884.00 | 2884.00 | 51.60 | 148954.27 | 2886.71 2014-04-06 04:44:00 | 2884.46 | 2887.00 | 2882.18 | 2884.00 | 36.41 | 105012.10 | 2884.31 2014-04-06 04:45:00 | 2884.05 | 2884.08 | 2883.01 | 2883.01 | 17.34 | 49985.89 | 2883.36 2014-04-06 04:46:00 | 2881.98 | 2883.01 | 2880.99 | 2880.99 | 43.08 | 124175.10 | 2882.36 2014-04-06 04:47:00 | 2880.45 | 2884.28 | 2880.11 | 2884.05 | 12.40 | 35756.06 | 2883.32 2014-04-06 04:48:00 | 2884.00 | 2887.72 | 2882.06 | 2883.31 | 20.91 | 60334.85 | 2885.32 2014-04-06 04:49:00 | 2883.33 | 2883.85 | 2883.33 | 2883.85 | 1.15 | 3310.50 | 2883.71 2014-04-06 04:50:00 | 2883.25 | 2883.25 | 2880.78 | 2882.00 | 71.77 | 206830.00 | 2882.01 2014-04-06 04:51:00 | 2881.41 | 2881.41 | 2877.70 | 2880.03 | 88.22 | 254105.29 | 2880.23 2014-04-06 04:52:00 | 2879.26 | 2882.32 | 2878.03 | 2882.32 | 43.38 | 124968.43 | 2881.05 2014-04-06 04:53:00 | 2882.83 | 2883.26 | 2880.00 | 2880.00 | 13.79 | 39725.71 | 2881.39 2014-04-06 04:54:00 | 2880.00 | 2882.13 | 2880.00 | 2881.12 | 21.24 | 61202.40 | 2881.47 2014-04-06 04:55:00 | 2881.83 | 2883.46 | 2881.83 | 2883.46 | 0.87 | 2513.56 | 2882.52 2014-04-06 04:56:00 | 2882.81 | 2883.67 | 2882.81 | 2883.07 | 16.32 | 47063.42 | 2883.43 2014-04-06 04:57:00 | 2882.92 | 2882.92 | 2881.15 | 2881.15 | 57.40 | 165437.81 | 2882.04 2014-04-06 04:58:00 | 2881.15 | 2883.12 | 2880.00 | 2883.08 | 10.91 | 31427.64 | 2881.42 2014-04-06 04:59:00 | 2882.48 | 2884.24 | 2882.48 | 2883.39 | 13.54 | 39032.97 | 2883.64 2014-04-06 05:00:00 | 2883.53 | 2883.98 | 2882.89 | 2883.61 | 8.42 | 24267.66 | 2883.52 2014-04-06 05:01:00 | 2883.62 | 2885.88 | 2881.88 | 2881.95 | 49.19 | 141820.99 | 2883.36 2014-04-06 05:02:00 | 2881.99 | 2883.03 | 2880.00 | 2881.97 | 32.56 | 93817.49 | 2881.64 2014-04-06 05:03:00 | 2881.98 | 2883.98 | 2879.83 | 2883.45 | 31.78 | 91605.00 | 2882.20 2014-04-06 05:04:00 | 2880.86 | 2885.00 | 2880.86 | 2883.10 | 13.96 | 40239.29 | 2882.88 2014-04-06 05:05:00 | 2883.02 | 2883.02 | 2881.68 | 2881.68 | 5.01 | 14440.98 | 2882.43 2014-04-06 05:06:00 | 2880.07 | 2881.57 | 2875.02 | 2875.44 | 45.36 | 130628.26 | 2879.56 2014-04-06 05:07:00 | 2875.02 | 2875.44 | 2869.95 | 2869.95 | 53.61 | 154014.46 | 2873.14 2014-04-06 05:08:00 | 2869.42 | 2869.42 | 2859.00 | 2862.92 | 166.90 | 477864.49 | 2863.14 2014-04-06 05:09:00 | 2863.07 | 2867.94 | 2863.04 | 2865.53 | 52.98 | 151792.42 | 2865.09 2014-04-06 05:10:00 | 2866.13 | 2870.76 | 2865.00 | 2869.81 | 65.82 | 188774.50 | 2868.26 2014-04-06 05:11:00 | 2869.23 | 2870.78 | 2861.49 | 2868.74 | 67.42 | 193364.90 | 2868.19 2014-04-06 05:12:00 | 2865.00 | 2870.91 | 2865.00 | 2870.00 | 43.36 | 124390.25 | 2868.51 2014-04-06 05:13:00 | 2869.00 | 2870.78 | 2860.80 | 2867.97 | 50.35 | 144362.22 | 2867.12 2014-04-06 05:14:00 | 2861.18 | 2865.00 | 2859.58 | 2864.69 | 110.23 | 315365.74 | 2861.08 2014-04-06 05:15:00 | 2861.46 | 2868.12 | 2861.44 | 2866.88 | 55.71 | 159570.11 | 2864.30 2014-04-06 05:16:00 | 2865.39 | 2867.92 | 2863.90 | 2865.02 | 61.38 | 175872.64 | 2865.26 2014-04-06 05:17:00 | 2865.03 | 2866.63 | 2865.00 | 2866.02 | 19.78 | 56692.70 | 2865.73 2014-04-06 05:18:00 | 2867.97 | 2867.97 | 2865.16 | 2866.92 | 17.01 | 48758.48 | 2866.29 2014-04-06 05:19:00 | 2863.97 | 2867.40 | 2863.97 | 2865.35 | 22.96 | 65798.42 | 2866.16 2014-04-06 05:20:00 | 2866.00 | 2868.12 | 2865.03 | 2868.03 | 32.21 | 92333.07 | 2866.86 2014-04-06 05:21:00 | 2868.03 | 2870.06 | 2866.12 | 2869.92 | 47.73 | 136911.30 | 2868.21 2014-04-06 05:22:00 | 2869.46 | 2873.00 | 2869.36 | 2873.00 | 40.19 | 115343.31 | 2870.24 2014-04-06 05:23:00 | 2872.77 | 2878.10 | 2872.73 | 2873.55 | 21.17 | 60864.39 | 2874.62 2014-04-06 05:24:00 | 2874.02 | 2874.02 | 2871.46 | 2871.46 | 39.17 | 112507.81 | 2872.44 2014-04-06 05:25:00 | 2870.62 | 2872.44 | 2869.18 | 2871.50 | 59.30 | 170250.00 | 2871.09 2014-04-06 05:26:00 | 2871.13 | 2872.37 | 2869.00 | 2871.56 | 67.28 | 193172.23 | 2871.17 2014-04-06 05:27:00 | 2870.61 | 2871.82 | 2869.01 | 2870.35 | 51.12 | 146745.29 | 2870.83 2014-04-06 05:28:00 | 2870.19 | 2871.49 | 2869.02 | 2871.33 | 54.78 | 157228.99 | 2870.24 2014-04-06 05:29:00 | 2871.35 | 2873.00 | 2869.92 | 2870.41 | 49.93 | 143321.81 | 2870.68 2014-04-06 05:30:00 | 2871.00 | 2871.97 | 2869.31 | 2871.09 | 20.23 | 58084.61 | 2870.64 2014-04-06 05:31:00 | 2871.24 | 2871.32 | 2870.00 | 2870.54 | 14.87 | 42676.28 | 2870.54 2014-04-06 05:32:00 | 2870.98 | 2872.01 | 2870.01 | 2871.87 | 10.41 | 29893.03 | 2871.29 2014-04-06 05:33:00 | 2872.03 | 2873.95 | 2870.24 | 2873.90 | 51.24 | 147105.88 | 2871.14 2014-04-06 05:34:00 | 2873.80 | 2877.00 | 2872.69 | 2874.15 | 26.40 | 75916.68 | 2875.31 2014-04-06 05:35:00 | 2874.13 | 2874.13 | 2872.89 | 2873.44 | 4.04 | 11597.95 | 2872.91 2014-04-06 05:36:00 | 2873.35 | 2873.80 | 2872.00 | 2873.00 | 22.14 | 63599.24 | 2872.72 2014-04-06 05:37:00 | 2873.10 | 2873.10 | 2871.46 | 2872.80 | 14.06 | 40386.83 | 2872.46 2014-04-06 05:38:00 | 2873.79 | 2873.79 | 2870.46 | 2870.46 | 66.74 | 191688.76 | 2872.00 2014-04-06 05:39:00 | 2872.44 | 2872.45 | 2868.00 | 2871.00 | 39.03 | 112024.31 | 2870.06 2014-04-06 05:40:00 | 2871.02 | 2871.60 | 2870.00 | 2870.00 | 9.02 | 25896.88 | 2871.05 2014-04-06 05:41:00 | 2871.30 | 2871.30 | 2866.65 | 2867.53 | 57.69 | 165522.62 | 2869.07 2014-04-06 05:42:00 | 2867.20 | 2868.00 | 2865.00 | 2865.88 | 38.45 | 110236.85 | 2866.87 2014-04-06 05:43:00 | 2866.40 | 2867.00 | 2865.00 | 2866.42 | 64.00 | 183420.99 | 2865.91 2014-04-06 05:44:00 | 2866.00 | 2866.29 | 2865.00 | 2865.95 | 20.01 | 57348.52 | 2865.99 2014-04-06 05:45:00 | 2864.99 | 2867.00 | 2863.84 | 2867.00 | 37.44 | 107245.95 | 2864.55 2014-04-06 05:46:00 | 2867.00 | 2867.00 | 2864.36 | 2865.85 | 46.90 | 134423.64 | 2865.93 2014-04-06 05:47:00 | 2866.67 | 2867.57 | 2865.16 | 2866.89 | 14.91 | 42726.11 | 2866.37 2014-04-06 05:48:00 | 2865.98 | 2872.00 | 2865.46 | 2866.93 | 38.89 | 111558.34 | 2868.63 2014-04-06 05:49:00 | 2867.68 | 2869.39 | 2866.55 | 2866.99 | 38.05 | 109110.51 | 2867.78 2014-04-06 05:50:00 | 2868.27 | 2868.76 | 2866.00 | 2867.63 | 51.30 | 147069.42 | 2866.91 2014-04-06 05:51:00 | 2867.58 | 2868.40 | 2865.04 | 2866.18 | 26.18 | 75045.07 | 2866.39 2014-04-06 05:52:00 | 2866.28 | 2866.94 | 2865.00 | 2866.85 | 31.34 | 89816.06 | 2866.13 2014-04-06 05:53:00 | 2866.41 | 2869.99 | 2864.35 | 2867.29 | 53.90 | 154554.82 | 2867.60 2014-04-06 05:54:00 | 2867.40 | 2870.79 | 2867.40 | 2870.61 | 67.29 | 193134.15 | 2870.09 2014-04-06 05:55:00 | 2870.82 | 2872.00 | 2870.60 | 2872.00 | 15.76 | 45239.04 | 2871.04 2014-04-06 05:56:00 | 2871.99 | 2874.09 | 2871.90 | 2874.09 | 12.38 | 35568.94 | 2872.86 2014-04-06 05:57:00 | 2873.16 | 2876.00 | 2872.92 | 2875.00 | 52.75 | 151618.44 | 2874.23 2014-04-06 05:58:00 | 2874.19 | 2874.72 | 2873.21 | 2873.49 | 37.67 | 108249.93 | 2874.02 2014-04-06 05:59:00 | 2874.14 | 2874.44 | 2873.92 | 2874.44 | 21.19 | 60906.64 | 2874.04 2014-04-06 06:00:00 | 2875.24 | 2875.86 | 2873.27 | 2875.86 | 95.32 | 273989.40 | 2874.42 2014-04-06 06:01:00 | 2874.45 | 2875.80 | 2873.56 | 2873.56 | 48.98 | 140799.01 | 2874.86 2014-04-06 06:02:00 | 2874.00 | 2874.02 | 2872.00 | 2872.00 | 50.64 | 145459.41 | 2872.53 2014-04-06 06:03:00 | 2872.00 | 2873.26 | 2867.11 | 2867.19 | 55.54 | 159487.93 | 2871.48 2014-04-06 06:04:00 | 2868.56 | 2868.56 | 2867.18 | 2867.41 | 26.11 | 74884.93 | 2867.84 2014-04-06 06:05:00 | 2867.41 | 2868.47 | 2867.08 | 2867.60 | 27.27 | 78210.93 | 2867.92 2014-04-06 06:06:00 | 2867.50 | 2868.46 | 2866.00 | 2866.42 | 14.05 | 40288.55 | 2867.31 2014-04-06 06:07:00 | 2866.42 | 2867.95 | 2865.01 | 2866.00 | 45.73 | 131085.72 | 2866.70 2014-04-06 06:08:00 | 2865.83 | 2865.93 | 2860.02 | 2860.96 | 33.36 | 95495.92 | 2862.85 2014-04-06 06:09:00 | 2861.00 | 2863.65 | 2860.38 | 2863.00 | 42.99 | 123067.36 | 2862.56 2014-04-06 06:10:00 | 2863.85 | 2864.77 | 2863.00 | 2864.77 | 56.36 | 161402.79 | 2863.68 2014-04-06 06:11:00 | 2864.77 | 2867.00 | 2864.77 | 2865.61 | 22.42 | 64254.07 | 2865.80 2014-04-06 06:12:00 | 2865.25 | 2868.00 | 2865.00 | 2868.00 | 42.65 | 122197.22 | 2865.39 2014-04-06 06:13:00 | 2864.35 | 2866.72 | 2864.00 | 2864.80 | 32.09 | 91926.79 | 2864.92 2014-04-06 06:14:00 | 2867.02 | 2867.78 | 2865.09 | 2866.00 | 57.97 | 166165.72 | 2866.41 2014-04-06 06:15:00 | 2866.87 | 2868.00 | 2865.39 | 2868.00 | 45.70 | 131015.10 | 2866.85 2014-04-06 06:16:00 | 2868.00 | 2870.26 | 2867.51 | 2868.79 | 55.16 | 158258.64 | 2869.29 2014-04-06 06:17:00 | 2868.83 | 2868.98 | 2868.00 | 2868.98 | 7.37 | 21125.90 | 2868.42 2014-04-06 06:18:00 | 2868.53 | 2869.58 | 2868.53 | 2869.58 | 4.70 | 13492.30 | 2868.87 2014-04-06 06:19:00 | 2869.46 | 2870.78 | 2869.00 | 2870.78 | 24.83 | 71260.99 | 2869.84 2014-04-06 06:20:00 | 2871.06 | 2871.98 | 2870.00 | 2870.18 | 98.37 | 282375.87 | 2870.64 2014-04-06 06:21:00 | 2871.15 | 2873.00 | 2870.00 | 2871.36 | 61.97 | 177958.88 | 2871.79 2014-04-06 06:22:00 | 2871.36 | 2871.82 | 2871.23 | 2871.23 | 18.67 | 53621.83 | 2871.47 2014-04-06 06:23:00 | 2871.00 | 2872.41 | 2870.67 | 2872.09 | 35.56 | 102126.48 | 2871.71 2014-04-06 06:24:00 | 2871.00 | 2873.93 | 2871.00 | 2872.91 | 45.05 | 129421.35 | 2872.58 2014-04-06 06:25:00 | 2871.43 | 2872.41 | 2871.18 | 2872.31 | 74.95 | 215234.47 | 2871.78 2014-04-06 06:26:00 | 2871.50 | 2872.41 | 2871.45 | 2871.49 | 16.70 | 47978.07 | 2872.08 2014-04-06 06:27:00 | 2871.48 | 2871.70 | 2870.20 | 2870.91 | 52.20 | 149856.63 | 2870.98 2014-04-06 06:28:00 | 2870.87 | 2874.16 | 2870.87 | 2873.55 | 32.34 | 92879.86 | 2872.34 2014-04-06 06:29:00 | 2873.98 | 2874.19 | 2872.50 | 2872.90 | 51.77 | 148731.60 | 2873.21 2014-04-06 06:30:00 | 2874.05 | 2874.07 | 2870.86 | 2872.00 | 16.76 | 48122.40 | 2872.12 2014-04-06 06:31:00 | 2871.01 | 2871.06 | 2868.51 | 2869.79 | 49.06 | 140755.91 | 2869.23 2014-04-06 06:32:00 | 2869.04 | 2870.94 | 2869.00 | 2870.94 | 11.78 | 33806.78 | 2869.36 2014-04-06 06:33:00 | 2871.00 | 2871.00 | 2869.00 | 2869.00 | 4.47 | 12835.79 | 2870.26 2014-04-06 06:34:00 | 2869.59 | 2871.00 | 2868.90 | 2870.50 | 17.23 | 49455.41 | 2870.14 2014-04-06 06:35:00 | 2871.15 | 2872.50 | 2868.73 | 2868.96 | 48.86 | 140277.62 | 2871.07 2014-04-06 06:36:00 | 2869.14 | 2871.00 | 2869.14 | 2869.91 | 25.42 | 72961.11 | 2870.11 2014-04-06 06:37:00 | 2869.91 | 2870.54 | 2868.78 | 2868.86 | 11.71 | 33612.34 | 2869.91 2014-04-06 06:38:00 | 2868.50 | 2869.26 | 2865.78 | 2865.79 | 73.40 | 210534.15 | 2868.47 2014-04-06 06:39:00 | 2865.79 | 2869.02 | 2865.78 | 2866.01 | 45.05 | 129211.19 | 2867.98 2014-04-06 06:40:00 | 2865.89 | 2868.04 | 2865.89 | 2868.04 | 23.97 | 68709.40 | 2867.07 2014-04-06 06:41:00 | 2868.06 | 2868.84 | 2867.00 | 2867.93 | 32.10 | 92082.13 | 2868.24 2014-04-06 06:42:00 | 2867.92 | 2870.00 | 2867.33 | 2870.00 | 8.32 | 23878.96 | 2869.03 2014-04-06 06:43:00 | 2869.64 | 2869.70 | 2868.41 | 2868.62 | 77.45 | 222199.87 | 2868.95 2014-04-06 06:44:00 | 2868.62 | 2869.56 | 2868.52 | 2868.52 | 0.24 | 688.56 | 2868.99 2014-04-06 06:45:00 | 2868.52 | 2870.00 | 2868.52 | 2868.60 | 21.28 | 61071.47 | 2869.50 2014-04-06 06:46:00 | 2868.60 | 2869.84 | 2868.60 | 2869.24 | 98.99 | 284016.93 | 2869.29 2014-04-06 06:47:00 | 2869.67 | 2869.86 | 2868.60 | 2868.88 | 18.03 | 51729.59 | 2868.93 2014-04-06 06:48:00 | 2868.88 | 2869.09 | 2868.88 | 2869.00 | 8.86 | 25425.09 | 2869.00 2014-04-06 06:49:00 | 2869.00 | 2869.00 | 2869.00 | 2869.00 | 6.69 | 19185.00 | 2869.00 2014-04-06 06:50:00 | 2869.00 | 2869.00 | 2869.00 | 2869.00 | 1.71 | 4905.99 | 2869.00 2014-04-06 06:51:00 | 2869.00 | 2869.05 | 2869.00 | 2869.04 | 15.50 | 44469.64 | 2869.01 2014-04-06 06:52:00 | 2869.03 | 2869.04 | 2868.00 | 2868.00 | 14.46 | 41497.51 | 2869.02 2014-04-06 06:53:00 | 2868.00 | 2868.00 | 2867.00 | 2867.03 | 19.36 | 55510.34 | 2867.71 2014-04-06 06:54:00 | 2866.66 | 2867.00 | 2865.00 | 2866.03 | 21.58 | 61839.91 | 2866.28 2014-04-06 06:55:00 | 2866.03 | 2866.60 | 2863.00 | 2863.00 | 38.65 | 110711.14 | 2864.82 2014-04-06 06:56:00 | 2861.98 | 2863.00 | 2860.01 | 2862.59 | 75.08 | 214871.08 | 2861.70 2014-04-06 06:57:00 | 2861.01 | 2862.28 | 2859.00 | 2860.00 | 73.46 | 210140.46 | 2860.73 2014-04-06 06:58:00 | 2860.06 | 2862.60 | 2857.00 | 2861.48 | 76.93 | 220034.48 | 2860.04 2014-04-06 06:59:00 | 2861.27 | 2861.42 | 2858.59 | 2860.02 | 58.96 | 168619.68 | 2860.00 2014-04-06 07:00:00 | 2861.00 | 2861.00 | 2859.39 | 2860.05 | 27.13 | 77602.68 | 2860.08 2014-04-06 07:01:00 | 2859.87 | 2862.57 | 2859.87 | 2861.68 | 68.81 | 196892.05 | 2861.39 2014-04-06 07:02:00 | 2862.40 | 2866.66 | 2862.40 | 2864.96 | 94.04 | 269403.79 | 2864.66 2014-04-06 07:03:00 | 2865.20 | 2865.86 | 2861.04 | 2861.18 | 79.34 | 227257.71 | 2864.46 2014-04-06 07:04:00 | 2861.96 | 2864.98 | 2861.00 | 2864.14 | 42.07 | 120447.66 | 2862.96 2014-04-06 07:05:00 | 2862.92 | 2863.89 | 2862.92 | 2863.00 | 18.61 | 53267.02 | 2863.05 2014-04-06 07:06:00 | 2863.63 | 2863.63 | 2863.00 | 2863.00 | 21.03 | 60220.52 | 2863.01 2014-04-06 07:07:00 | 2863.67 | 2863.67 | 2863.00 | 2863.00 | 1.02 | 2931.78 | 2863.07 2014-04-06 07:08:00 | 2863.00 | 2863.00 | 2861.05 | 2862.85 | 3.26 | 9328.55 | 2862.40 2014-04-06 07:09:00 | 2862.85 | 2862.86 | 2861.55 | 2862.78 | 39.15 | 112048.78 | 2861.96 2014-04-06 07:10:00 | 2862.20 | 2863.55 | 2862.06 | 2862.50 | 46.35 | 132677.95 | 2862.65 2014-04-06 07:11:00 | 2862.50 | 2862.86 | 2860.06 | 2860.49 | 90.02 | 257593.46 | 2861.48 2014-04-06 07:12:00 | 2860.60 | 2861.79 | 2860.60 | 2861.79 | 15.89 | 45470.64 | 2861.23 2014-04-06 07:13:00 | 2861.96 | 2864.92 | 2861.73 | 2864.16 | 24.81 | 71048.16 | 2863.58 2014-04-06 07:14:00 | 2864.73 | 2868.50 | 2862.74 | 2866.15 | 70.40 | 201691.15 | 2864.93 2014-04-06 07:15:00 | 2866.35 | 2866.35 | 2864.01 | 2864.77 | 77.05 | 220728.95 | 2864.79 2014-04-06 07:16:00 | 2864.00 | 2864.77 | 2861.73 | 2861.73 | 64.17 | 183732.25 | 2863.08 2014-04-06 07:17:00 | 2862.89 | 2863.27 | 2861.73 | 2861.80 | 74.51 | 213279.34 | 2862.54 2014-04-06 07:18:00 | 2861.80 | 2862.88 | 2861.64 | 2862.88 | 19.90 | 56949.43 | 2861.92 2014-04-06 07:19:00 | 2862.17 | 2863.24 | 2860.70 | 2861.16 | 43.45 | 124384.26 | 2862.44 2014-04-06 07:20:00 | 2860.68 | 2863.98 | 2860.68 | 2863.22 | 62.38 | 178499.20 | 2861.62 2014-04-06 07:21:00 | 2863.12 | 2863.98 | 2862.00 | 2862.83 | 94.72 | 271195.02 | 2863.03 2014-04-06 07:22:00 | 2862.83 | 2863.00 | 2862.00 | 2863.00 | 5.79 | 16583.99 | 2862.27 2014-04-06 07:23:00 | 2862.08 | 2862.87 | 2861.10 | 2862.65 | 42.33 | 121146.60 | 2862.09 2014-04-06 07:24:00 | 2862.80 | 2864.05 | 2862.80 | 2864.05 | 21.74 | 62248.64 | 2863.32 2014-04-06 07:25:00 | 2864.05 | 2864.65 | 2863.00 | 2863.98 | 32.20 | 92202.30 | 2863.78 2014-04-06 07:26:00 | 2864.62 | 2866.23 | 2864.58 | 2864.63 | 28.46 | 81528.31 | 2865.07 2014-04-06 07:27:00 | 2864.08 | 2864.71 | 2864.08 | 2864.71 | 5.23 | 14978.14 | 2864.44 2014-04-06 07:28:00 | 2865.93 | 2868.21 | 2863.20 | 2864.92 | 43.86 | 125663.20 | 2864.90 2014-04-06 07:29:00 | 2865.34 | 2866.46 | 2862.83 | 2863.41 | 61.81 | 177098.40 | 2865.11 2014-04-06 07:30:00 | 2864.93 | 2866.25 | 2862.17 | 2862.31 | 50.57 | 144889.95 | 2865.19 2014-04-06 07:31:00 | 2862.33 | 2864.64 | 2860.00 | 2860.00 | 71.65 | 205086.99 | 2862.22 2014-04-06 07:32:00 | 2860.12 | 2860.12 | 2856.91 | 2857.46 | 78.23 | 223599.33 | 2858.19 2014-04-06 07:33:00 | 2857.73 | 2859.57 | 2855.00 | 2858.30 | 180.39 | 515459.39 | 2857.52 2014-04-06 07:34:00 | 2858.52 | 2864.76 | 2856.76 | 2862.00 | 93.25 | 266803.48 | 2861.13 2014-04-06 07:35:00 | 2859.37 | 2861.00 | 2855.44 | 2856.00 | 40.33 | 115269.48 | 2858.02 2014-04-06 07:36:00 | 2856.93 | 2859.88 | 2856.81 | 2859.69 | 65.15 | 186220.81 | 2858.30 2014-04-06 07:37:00 | 2859.92 | 2863.00 | 2859.89 | 2860.44 | 18.41 | 52671.57 | 2860.56 2014-04-06 07:38:00 | 2860.73 | 2862.74 | 2859.03 | 2860.50 | 113.24 | 323973.36 | 2861.02 2014-04-06 07:39:00 | 2859.24 | 2859.50 | 2858.00 | 2858.54 | 21.64 | 61848.46 | 2858.59 2014-04-06 07:40:00 | 2858.64 | 2860.93 | 2858.50 | 2860.78 | 19.33 | 55276.59 | 2860.37 2014-04-06 07:41:00 | 2860.50 | 2861.00 | 2859.70 | 2860.60 | 21.10 | 60347.52 | 2860.34 2014-04-06 07:42:00 | 2859.59 | 2860.60 | 2859.59 | 2860.08 | 14.08 | 40264.33 | 2859.89 2014-04-06 07:43:00 | 2860.02 | 2860.78 | 2860.00 | 2860.00 | 3.05 | 8723.02 | 2860.01 2014-04-06 07:44:00 | 2860.78 | 2862.99 | 2859.52 | 2859.90 | 75.12 | 214971.83 | 2861.71 2014-04-06 07:45:00 | 2859.50 | 2859.86 | 2858.00 | 2859.50 | 33.63 | 96147.44 | 2859.06 2014-04-06 07:46:00 | 2859.35 | 2862.00 | 2858.95 | 2859.09 | 40.10 | 114705.38 | 2860.13 2014-04-06 07:47:00 | 2859.09 | 2861.65 | 2856.02 | 2858.01 | 101.82 | 291207.77 | 2860.11 2014-04-06 07:48:00 | 2858.75 | 2858.97 | 2856.02 | 2857.10 | 54.43 | 155570.56 | 2858.18 2014-04-06 07:49:00 | 2857.58 | 2858.85 | 2856.00 | 2857.44 | 65.23 | 186400.77 | 2857.72 2014-04-06 07:50:00 | 2857.29 | 2858.35 | 2855.46 | 2857.73 | 61.37 | 175365.42 | 2857.37 2014-04-06 07:51:00 | 2857.00 | 2857.54 | 2855.00 | 2855.38 | 57.65 | 164622.68 | 2855.80 2014-04-06 07:52:00 | 2855.11 | 2858.80 | 2853.00 | 2853.00 | 24.15 | 68952.93 | 2855.08 2014-04-06 07:53:00 | 2853.40 | 2858.63 | 2853.40 | 2858.58 | 63.76 | 182133.62 | 2856.73 2014-04-06 07:54:00 | 2857.64 | 2860.86 | 2854.10 | 2860.02 | 29.10 | 83176.97 | 2858.51 2014-04-06 07:55:00 | 2860.15 | 2862.00 | 2858.36 | 2860.91 | 75.43 | 215761.40 | 2860.38 2014-04-06 07:56:00 | 2860.23 | 2861.10 | 2858.86 | 2858.86 | 10.72 | 30656.82 | 2859.51 2014-04-06 07:57:00 | 2858.86 | 2869.00 | 2858.86 | 2868.00 | 110.12 | 315312.23 | 2863.46 2014-04-06 07:58:00 | 2867.58 | 2870.92 | 2867.58 | 2870.92 | 37.24 | 106853.47 | 2869.09 2014-04-06 07:59:00 | 2871.00 | 2873.71 | 2870.00 | 2870.09 | 91.83 | 263746.90 | 2872.28 2014-04-06 08:00:00 | 2871.85 | 2874.99 | 2870.27 | 2874.99 | 193.54 | 555979.36 | 2872.67 2014-04-06 08:01:00 | 2873.85 | 2878.00 | 2872.02 | 2874.56 | 105.51 | 303232.24 | 2873.91 2014-04-06 08:02:00 | 2872.60 | 2873.00 | 2866.11 | 2868.89 | 93.01 | 266835.96 | 2868.99 2014-04-06 08:03:00 | 2869.49 | 2875.80 | 2866.57 | 2873.71 | 56.29 | 161601.37 | 2870.67 2014-04-06 08:04:00 | 2874.32 | 2877.35 | 2871.18 | 2871.50 | 157.54 | 452912.73 | 2874.94 2014-04-06 08:05:00 | 2873.60 | 2874.00 | 2871.14 | 2871.75 | 43.64 | 125373.70 | 2872.78 2014-04-06 08:06:00 | 2872.49 | 2875.63 | 2871.25 | 2875.46 | 58.34 | 167589.23 | 2872.68 2014-04-06 08:07:00 | 2872.45 | 2878.00 | 2872.45 | 2877.00 | 125.22 | 360022.38 | 2875.19 2014-04-06 08:08:00 | 2876.75 | 2876.80 | 2871.89 | 2875.75 | 55.21 | 158684.58 | 2874.15 2014-04-06 08:09:00 | 2875.77 | 2876.00 | 2873.62 | 2876.00 | 60.87 | 175006.81 | 2875.00 2014-04-06 08:10:00 | 2875.60 | 2877.00 | 2875.13 | 2876.72 | 95.83 | 275603.88 | 2876.12 2014-04-06 08:11:00 | 2876.74 | 2878.00 | 2868.50 | 2877.16 | 62.60 | 179994.10 | 2875.53 2014-04-06 08:12:00 | 2877.16 | 2878.99 | 2876.19 | 2877.42 | 61.63 | 177347.79 | 2877.81 2014-04-06 08:13:00 | 2877.96 | 2878.47 | 2875.97 | 2877.60 | 75.01 | 215801.84 | 2877.17 2014-04-06 08:14:00 | 2876.34 | 2877.59 | 2869.69 | 2872.24 | 172.14 | 494689.18 | 2873.79 2014-04-06 08:15:00 | 2872.70 | 2873.87 | 2870.50 | 2872.15 | 24.33 | 69903.40 | 2872.78 2014-04-06 08:16:00 | 2871.00 | 2874.74 | 2870.00 | 2871.36 | 117.21 | 336674.85 | 2872.36 2014-04-06 08:17:00 | 2871.42 | 2874.50 | 2871.02 | 2871.66 | 44.77 | 128589.18 | 2872.15 2014-04-06 08:18:00 | 2872.88 | 2874.50 | 2871.63 | 2872.80 | 72.75 | 208986.12 | 2872.74 2014-04-06 08:19:00 | 2872.76 | 2873.02 | 2871.42 | 2872.00 | 23.59 | 67742.64 | 2872.28 2014-04-06 08:20:00 | 2871.42 | 2873.67 | 2871.42 | 2872.43 | 10.56 | 30337.97 | 2872.10 2014-04-06 08:21:00 | 2872.90 | 2874.30 | 2870.00 | 2870.07 | 28.37 | 81506.66 | 2872.58 2014-04-06 08:22:00 | 2870.78 | 2872.06 | 2870.00 | 2871.00 | 79.57 | 228445.50 | 2870.89 2014-04-06 08:23:00 | 2871.80 | 2871.86 | 2869.08 | 2869.32 | 44.21 | 126876.71 | 2869.86 2014-04-06 08:24:00 | 2870.72 | 2871.96 | 2869.00 | 2870.98 | 40.25 | 115525.03 | 2870.04 2014-04-06 08:25:00 | 2870.65 | 2871.85 | 2868.01 | 2870.95 | 30.58 | 87760.80 | 2870.25 2014-04-06 08:26:00 | 2871.00 | 2871.10 | 2870.00 | 2871.00 | 32.38 | 92968.20 | 2870.90 2014-04-06 08:27:00 | 2871.80 | 2873.96 | 2871.80 | 2873.23 | 48.58 | 139595.87 | 2873.41 2014-04-06 08:28:00 | 2872.63 | 2873.00 | 2871.93 | 2872.53 | 21.85 | 62771.31 | 2872.83 2014-04-06 08:29:00 | 2871.95 | 2872.62 | 2870.99 | 2872.47 | 42.95 | 123340.34 | 2871.92 2014-04-06 08:30:00 | 2873.22 | 2873.23 | 2872.00 | 2873.07 | 52.53 | 150891.83 | 2872.38 2014-04-06 08:31:00 | 2873.08 | 2875.00 | 2871.95 | 2874.85 | 18.34 | 52707.57 | 2874.23 2014-04-06 08:32:00 | 2874.98 | 2875.00 | 2874.08 | 2875.00 | 49.73 | 142958.14 | 2874.98 2014-04-06 08:33:00 | 2875.00 | 2878.10 | 2874.92 | 2876.89 | 57.42 | 165188.75 | 2876.70 2014-04-06 08:34:00 | 2876.86 | 2876.86 | 2875.00 | 2876.02 | 13.23 | 38036.17 | 2875.86 2014-04-06 08:35:00 | 2876.04 | 2878.58 | 2875.14 | 2876.93 | 96.60 | 277923.16 | 2877.11 2014-04-06 08:36:00 | 2876.55 | 2878.60 | 2875.62 | 2875.62 | 85.26 | 245327.77 | 2877.44 2014-04-06 08:37:00 | 2875.00 | 2876.83 | 2871.52 | 2874.26 | 53.79 | 154594.20 | 2874.25 2014-04-06 08:38:00 | 2873.04 | 2874.38 | 2871.00 | 2871.04 | 20.79 | 59724.39 | 2873.30 2014-04-06 08:39:00 | 2871.82 | 2873.55 | 2870.87 | 2871.80 | 63.24 | 181615.26 | 2871.80 2014-04-06 08:40:00 | 2871.50 | 2872.84 | 2871.50 | 2872.19 | 57.42 | 164907.08 | 2872.05 2014-04-06 08:41:00 | 2872.29 | 2873.45 | 2871.80 | 2873.36 | 12.42 | 35674.17 | 2872.32 2014-04-06 08:42:00 | 2873.31 | 2874.60 | 2873.00 | 2874.00 | 19.71 | 56632.68 | 2873.73 2014-04-06 08:43:00 | 2873.48 | 2873.98 | 2871.67 | 2873.11 | 68.43 | 196631.76 | 2873.39 2014-04-06 08:44:00 | 2873.06 | 2873.11 | 2872.26 | 2872.26 | 2.05 | 5883.80 | 2872.95 2014-04-06 08:45:00 | 2872.34 | 2873.00 | 2871.00 | 2872.00 | 11.08 | 31829.19 | 2871.89 2014-04-06 08:46:00 | 2872.00 | 2872.74 | 2871.53 | 2871.88 | 20.41 | 58621.26 | 2872.18 2014-04-06 08:47:00 | 2871.86 | 2872.16 | 2870.66 | 2871.10 | 69.28 | 198939.50 | 2871.53 2014-04-06 08:48:00 | 2871.99 | 2871.99 | 2870.52 | 2870.52 | 4.75 | 13628.50 | 2870.97 2014-04-06 08:49:00 | 2870.89 | 2870.92 | 2870.52 | 2870.92 | 3.82 | 10975.40 | 2870.89 2014-04-06 08:50:00 | 2871.50 | 2872.16 | 2871.50 | 2872.00 | 13.74 | 39450.91 | 2871.66 2014-04-06 08:51:00 | 2871.10 | 2872.50 | 2870.95 | 2870.95 | 13.29 | 38153.42 | 2871.70 2014-04-06 08:52:00 | 2870.52 | 2872.04 | 2870.52 | 2870.98 | 71.41 | 205058.58 | 2871.45 2014-04-06 08:53:00 | 2870.98 | 2871.08 | 2870.00 | 2870.99 | 25.52 | 73235.02 | 2870.16 2014-04-06 08:54:00 | 2871.26 | 2871.26 | 2870.01 | 2870.55 | 15.75 | 45218.86 | 2870.49 2014-04-06 08:55:00 | 2870.55 | 2871.06 | 2870.01 | 2871.05 | 20.37 | 58477.76 | 2870.78 2014-04-06 08:56:00 | 2870.30 | 2871.41 | 2870.05 | 2870.31 | 104.07 | 298768.57 | 2870.87 2014-04-06 08:57:00 | 2870.40 | 2871.61 | 2870.31 | 2871.50 | 26.68 | 76597.15 | 2870.85 2014-04-06 08:58:00 | 2871.86 | 2872.30 | 2870.65 | 2872.30 | 71.35 | 204888.99 | 2871.64 2014-04-06 08:59:00 | 2872.30 | 2872.74 | 2870.87 | 2872.00 | 39.97 | 114814.98 | 2872.31 2014-04-06 09:00:00 | 2871.56 | 2872.39 | 2871.19 | 2872.39 | 7.23 | 20751.37 | 2872.16 2014-04-06 09:01:00 | 2871.28 | 2872.62 | 2871.28 | 2871.86 | 8.82 | 25327.05 | 2871.87 2014-04-06 09:02:00 | 2871.86 | 2873.94 | 2870.64 | 2870.75 | 37.59 | 107947.19 | 2871.70 2014-04-06 09:03:00 | 2871.91 | 2871.94 | 2870.05 | 2870.05 | 3.71 | 10638.34 | 2871.35 2014-04-06 09:04:00 | 2871.00 | 2871.85 | 2869.95 | 2869.98 | 63.82 | 183204.99 | 2870.52 2014-04-06 09:05:00 | 2869.74 | 2869.74 | 2865.00 | 2865.04 | 52.54 | 150627.95 | 2866.86 2014-04-06 09:06:00 | 2866.52 | 2868.90 | 2862.82 | 2865.22 | 34.24 | 98094.29 | 2865.07 2014-04-06 09:07:00 | 2866.46 | 2869.42 | 2865.55 | 2868.28 | 68.02 | 195089.94 | 2868.17 2014-04-06 09:08:00 | 2868.44 | 2869.66 | 2865.62 | 2868.17 | 32.75 | 93920.74 | 2867.81 2014-04-06 09:09:00 | 2869.74 | 2869.82 | 2865.77 | 2868.00 | 54.19 | 155372.07 | 2867.07 2014-04-06 09:10:00 | 2867.90 | 2869.19 | 2866.39 | 2867.97 | 69.83 | 200273.98 | 2868.06 2014-04-06 09:11:00 | 2869.18 | 2869.18 | 2867.79 | 2867.88 | 24.23 | 69500.24 | 2868.47 2014-04-06 09:12:00 | 2867.70 | 2867.70 | 2866.09 | 2867.26 | 80.86 | 231824.34 | 2866.91 2014-04-06 09:13:00 | 2866.09 | 2867.24 | 2865.40 | 2865.61 | 67.60 | 193756.99 | 2866.35 2014-04-06 09:14:00 | 2865.50 | 2867.87 | 2865.50 | 2867.67 | 71.28 | 204298.14 | 2866.22 2014-04-06 09:15:00 | 2866.00 | 2867.86 | 2866.00 | 2866.29 | 58.63 | 168083.37 | 2866.95 2014-04-06 09:16:00 | 2866.00 | 2866.75 | 2865.20 | 2865.20 | 29.16 | 83558.86 | 2865.73 2014-04-06 09:17:00 | 2865.22 | 2867.07 | 2864.52 | 2866.00 | 51.80 | 148463.97 | 2865.88 2014-04-06 09:18:00 | 2865.99 | 2866.00 | 2864.52 | 2865.67 | 42.58 | 121984.59 | 2864.97 2014-04-06 09:19:00 | 2865.62 | 2867.17 | 2864.66 | 2866.74 | 5.84 | 16736.17 | 2865.78 2014-04-06 09:20:00 | 2865.63 | 2866.89 | 2865.63 | 2866.00 | 4.11 | 11780.64 | 2866.34 2014-04-06 09:21:00 | 2865.90 | 2865.90 | 2863.70 | 2864.49 | 36.14 | 103510.41 | 2864.55 2014-04-06 09:22:00 | 2864.91 | 2865.86 | 2863.19 | 2863.26 | 44.52 | 127554.92 | 2865.18 2014-04-06 09:23:00 | 2863.23 | 2865.24 | 2862.98 | 2864.95 | 66.63 | 190806.25 | 2863.80 2014-04-06 09:24:00 | 2864.95 | 2865.80 | 2863.54 | 2865.49 | 51.25 | 146821.67 | 2864.76 2014-04-06 09:25:00 | 2865.60 | 2867.83 | 2865.00 | 2867.83 | 32.27 | 92488.91 | 2866.10 2014-04-06 09:26:00 | 2866.15 | 2868.50 | 2866.15 | 2868.03 | 21.38 | 61292.69 | 2866.82 2014-04-06 09:27:00 | 2868.91 | 2869.00 | 2865.94 | 2869.00 | 69.63 | 199629.78 | 2867.17 2014-04-06 09:28:00 | 2869.00 | 2869.34 | 2868.32 | 2868.71 | 14.53 | 41672.53 | 2868.82 2014-04-06 09:29:00 | 2868.34 | 2869.91 | 2868.16 | 2868.94 | 69.23 | 198611.72 | 2868.87 2014-04-06 09:30:00 | 2869.99 | 2869.99 | 2865.41 | 2868.70 | 52.39 | 150222.11 | 2867.27 2014-04-06 09:31:00 | 2868.51 | 2870.00 | 2867.22 | 2869.90 | 55.34 | 158702.44 | 2867.93 2014-04-06 09:32:00 | 2869.30 | 2869.95 | 2866.88 | 2869.52 | 87.32 | 250487.02 | 2868.58 2014-04-06 09:33:00 | 2867.84 | 2869.58 | 2864.42 | 2867.29 | 72.22 | 207008.32 | 2866.48 2014-04-06 09:34:00 | 2866.47 | 2866.76 | 2865.66 | 2866.36 | 36.38 | 104286.88 | 2866.36 2014-04-06 09:35:00 | 2868.05 | 2868.91 | 2865.00 | 2865.21 | 14.18 | 40643.20 | 2866.64 2014-04-06 09:36:00 | 2865.12 | 2867.63 | 2863.88 | 2865.28 | 17.26 | 49450.76 | 2865.22 2014-04-06 09:37:00 | 2867.58 | 2869.00 | 2863.20 | 2866.15 | 57.85 | 165820.87 | 2866.29 2014-04-06 09:38:00 | 2865.40 | 2865.40 | 2862.50 | 2862.62 | 26.06 | 74628.19 | 2864.04 2014-04-06 09:39:00 | 2862.61 | 2863.86 | 2861.60 | 2861.61 | 49.44 | 141534.24 | 2862.98 2014-04-06 09:40:00 | 2861.60 | 2861.62 | 2856.02 | 2858.00 | 98.02 | 280260.03 | 2859.15 2014-04-06 09:41:00 | 2857.98 | 2859.22 | 2855.16 | 2857.37 | 33.98 | 97076.65 | 2856.88 2014-04-06 09:42:00 | 2856.74 | 2861.76 | 2855.38 | 2861.76 | 70.95 | 202927.53 | 2860.15 2014-04-06 09:43:00 | 2863.77 | 2864.29 | 2861.44 | 2862.55 | 21.60 | 61842.28 | 2862.67 2014-04-06 09:44:00 | 2862.55 | 2862.61 | 2861.20 | 2861.20 | 26.95 | 77140.85 | 2862.26 2014-04-06 09:45:00 | 2861.45 | 2862.04 | 2855.20 | 2860.54 | 23.78 | 68016.94 | 2860.26 2014-04-06 09:46:00 | 2860.34 | 2860.86 | 2856.04 | 2860.86 | 55.76 | 159412.95 | 2859.07 2014-04-06 09:47:00 | 2860.84 | 2861.54 | 2858.00 | 2861.00 | 52.32 | 149626.66 | 2859.95 2014-04-06 09:48:00 | 2860.69 | 2862.40 | 2859.00 | 2862.38 | 26.96 | 77132.43 | 2860.68 2014-04-06 09:49:00 | 2862.21 | 2862.95 | 2860.00 | 2860.74 | 21.44 | 61352.53 | 2861.19 2014-04-06 09:50:00 | 2862.25 | 2862.80 | 2861.04 | 2861.56 | 42.13 | 120576.14 | 2862.07 2014-04-06 09:51:00 | 2861.48 | 2862.25 | 2859.94 | 2859.94 | 32.97 | 94313.28 | 2861.01 2014-04-06 09:52:00 | 2859.94 | 2861.42 | 2859.04 | 2860.12 | 63.49 | 181617.79 | 2860.66 2014-04-06 09:53:00 | 2860.00 | 2860.02 | 2858.00 | 2858.14 | 31.61 | 90356.03 | 2858.92 2014-04-06 09:54:00 | 2859.53 | 2861.68 | 2857.00 | 2858.14 | 48.45 | 138507.56 | 2858.66 2014-04-06 09:55:00 | 2859.36 | 2860.00 | 2856.00 | 2858.49 | 105.41 | 301226.25 | 2857.55 2014-04-06 09:56:00 | 2857.49 | 2859.10 | 2857.00 | 2858.97 | 51.66 | 147638.12 | 2857.94 2014-04-06 09:57:00 | 2859.00 | 2859.91 | 2857.69 | 2859.78 | 30.65 | 87632.58 | 2858.95 2014-04-06 09:58:00 | 2859.78 | 2860.00 | 2858.00 | 2858.45 | 19.28 | 55131.10 | 2859.05 2014-04-06 09:59:00 | 2858.34 | 2860.00 | 2855.01 | 2858.12 | 67.05 | 191603.01 | 2857.49 2014-04-06 10:00:00 | 2858.02 | 2858.02 | 2855.00 | 2855.05 | 93.80 | 267924.65 | 2856.40 2014-04-06 10:01:00 | 2855.05 | 2859.00 | 2854.87 | 2854.95 | 49.17 | 140437.12 | 2856.10 2014-04-06 10:02:00 | 2854.97 | 2856.89 | 2854.88 | 2856.47 | 26.08 | 74478.61 | 2855.45 2014-04-06 10:03:00 | 2856.00 | 2858.00 | 2856.00 | 2858.00 | 16.87 | 48207.72 | 2857.94 2014-04-06 10:04:00 | 2859.00 | 2861.83 | 2858.37 | 2858.37 | 41.56 | 118854.01 | 2859.61 2014-04-06 10:05:00 | 2857.78 | 2861.86 | 2857.54 | 2859.00 | 78.36 | 224077.08 | 2859.73 2014-04-06 10:06:00 | 2858.81 | 2861.26 | 2858.75 | 2859.03 | 9.19 | 26279.85 | 2860.24 2014-04-06 10:07:00 | . | . | . | . | . | . | . 2014-04-06 10:08:00 | 2860.00 | 2860.14 | 2859.43 | 2860.10 | 8.14 | 23283.71 | 2860.06 2014-04-06 10:09:00 | 2860.10 | 2861.60 | 2860.10 | 2860.50 | 45.84 | 131137.91 | 2860.90 2014-04-06 10:10:00 | 2861.60 | 2864.15 | 2861.60 | 2862.51 | 36.24 | 103740.85 | 2863.00 2014-04-06 10:11:00 | 2862.51 | 2864.00 | 2862.21 | 2863.24 | 71.77 | 205485.89 | 2863.04 2014-04-06 10:12:00 | 2862.44 | 2862.55 | 2858.70 | 2859.47 | 51.29 | 146690.10 | 2859.96 2014-04-06 10:13:00 | 2859.00 | 2859.00 | 2856.67 | 2857.43 | 65.53 | 187263.56 | 2857.81 2014-04-06 10:14:00 | 2858.77 | 2858.82 | 2857.27 | 2858.30 | 81.50 | 232946.55 | 2858.13 2014-04-06 10:15:00 | 2858.50 | 2861.89 | 2858.50 | 2860.89 | 71.14 | 203504.41 | 2860.62 2014-04-06 10:16:00 | 2861.48 | 2861.48 | 2860.21 | 2860.21 | 12.13 | 34699.03 | 2861.07 2014-04-06 10:17:00 | 2860.00 | 2860.00 | 2858.10 | 2858.29 | 16.20 | 46327.65 | 2859.03 2014-04-06 10:18:00 | 2858.89 | 2859.61 | 2858.39 | 2858.73 | 32.10 | 91785.10 | 2859.08 2014-04-06 10:19:00 | 2858.37 | 2860.81 | 2858.04 | 2860.11 | 28.40 | 81224.16 | 2859.60 2014-04-06 10:20:00 | 2859.99 | 2861.99 | 2859.82 | 2861.79 | 41.54 | 118836.01 | 2860.90 2014-04-06 10:21:00 | 2861.20 | 2862.08 | 2860.40 | 2861.00 | 15.80 | 45220.25 | 2861.68 2014-04-06 10:22:00 | 2861.71 | 2862.51 | 2860.54 | 2862.00 | 36.97 | 105781.49 | 2861.59 2014-04-06 10:23:00 | 2862.00 | 2862.98 | 2860.65 | 2862.11 | 21.76 | 62278.68 | 2861.55 2014-04-06 10:24:00 | 2861.53 | 2862.69 | 2860.60 | 2861.86 | 60.15 | 172149.41 | 2862.10 2014-04-06 10:25:00 | 2861.88 | 2862.15 | 2861.86 | 2862.00 | 20.88 | 59745.87 | 2861.94 2014-04-06 10:26:00 | 2862.14 | 2862.60 | 2861.83 | 2862.01 | 10.81 | 30941.54 | 2862.04 2014-04-06 10:27:00 | 2861.93 | 2861.93 | 2858.69 | 2859.97 | 65.47 | 187226.65 | 2859.56 2014-04-06 10:28:00 | 2859.50 | 2860.64 | 2859.10 | 2859.10 | 38.00 | 108674.97 | 2859.57 2014-04-06 10:29:00 | 2859.02 | 2859.45 | 2857.50 | 2859.33 | 12.87 | 36784.08 | 2858.13 2014-04-06 10:30:00 | 2859.35 | 2859.45 | 2857.75 | 2858.80 | 29.91 | 85492.06 | 2858.79 2014-04-06 10:31:00 | 2858.14 | 2859.19 | 2857.57 | 2858.41 | 6.03 | 17230.74 | 2858.45 2014-04-06 10:32:00 | 2858.00 | 2859.43 | 2857.20 | 2857.50 | 62.65 | 179103.51 | 2858.70 2014-04-06 10:33:00 | 2857.60 | 2859.29 | 2856.00 | 2856.03 | 29.27 | 83624.97 | 2857.41 2014-04-06 10:34:00 | 2856.06 | 2858.08 | 2855.67 | 2858.05 | 32.18 | 91926.75 | 2857.00 2014-04-06 10:35:00 | 2858.50 | 2859.45 | 2857.00 | 2857.03 | 4.86 | 13879.95 | 2858.90 2014-04-06 10:36:00 | 2859.15 | 2861.41 | 2857.03 | 2861.00 | 44.44 | 127073.16 | 2859.30 2014-04-06 10:37:00 | 2861.06 | 2861.41 | 2857.02 | 2859.25 | 31.56 | 90222.56 | 2858.85 2014-04-06 10:38:00 | 2859.16 | 2861.33 | 2857.03 | 2860.75 | 66.92 | 191379.13 | 2859.86 2014-04-06 10:39:00 | 2861.10 | 2861.26 | 2855.00 | 2855.00 | 74.65 | 213305.94 | 2857.30 2014-04-06 10:40:00 | 2854.95 | 2858.76 | 2854.85 | 2856.71 | 78.29 | 223663.34 | 2856.97 2014-04-06 10:41:00 | 2856.02 | 2856.33 | 2854.89 | 2854.91 | 23.65 | 67530.00 | 2855.75 2014-04-06 10:42:00 | 2854.94 | 2855.00 | 2852.96 | 2852.96 | 13.57 | 38731.16 | 2853.97 2014-04-06 10:43:00 | 2853.19 | 2854.82 | 2852.96 | 2853.90 | 64.22 | 183270.90 | 2853.89 2014-04-06 10:44:00 | 2853.87 | 2854.00 | 2853.04 | 2854.00 | 3.45 | 9845.19 | 2853.68 2014-04-06 10:45:00 | 2854.00 | 2855.00 | 2852.96 | 2852.98 | 31.34 | 89447.60 | 2853.83 2014-04-06 10:46:00 | 2852.96 | 2852.97 | 2851.00 | 2851.00 | 33.96 | 96832.51 | 2851.45 2014-04-06 10:47:00 | 2850.88 | 2851.65 | 2850.00 | 2850.39 | 82.76 | 235915.66 | 2850.60 2014-04-06 10:48:00 | 2851.40 | 2851.50 | 2850.00 | 2851.02 | 36.35 | 103627.68 | 2850.67 2014-04-06 10:49:00 | 2851.63 | 2853.78 | 2851.63 | 2853.08 | 29.40 | 83863.48 | 2852.50 2014-04-06 10:50:00 | 2853.00 | 2854.00 | 2851.09 | 2851.46 | 9.81 | 27993.79 | 2852.43 2014-04-06 10:51:00 | 2852.08 | 2853.81 | 2848.50 | 2848.94 | 68.32 | 194812.34 | 2851.51 2014-04-06 10:52:00 | 2851.61 | 2851.61 | 2842.00 | 2844.38 | 101.15 | 287959.63 | 2846.77 2014-04-06 10:53:00 | 2843.35 | 2844.04 | 2837.44 | 2841.21 | 61.29 | 174154.63 | 2841.58 2014-04-06 10:54:00 | 2840.75 | 2840.98 | 2836.49 | 2839.95 | 41.35 | 117417.93 | 2839.75 2014-04-06 10:55:00 | 2839.84 | 2839.84 | 2832.00 | 2832.48 | 79.94 | 226660.19 | 2835.38 2014-04-06 10:56:00 | 2832.56 | 2835.63 | 2827.66 | 2830.00 | 151.75 | 429779.35 | 2832.14 2014-04-06 10:57:00 | 2829.97 | 2832.18 | 2815.84 | 2827.49 | 160.36 | 452531.30 | 2821.94 2014-04-06 10:58:00 | 2827.49 | 2837.20 | 2822.02 | 2829.00 | 83.28 | 235654.15 | 2829.63 2014-04-06 10:59:00 | 2829.00 | 2830.00 | 2822.00 | 2828.49 | 107.76 | 304591.32 | 2826.65 2014-04-06 11:00:00 | 2826.87 | 2836.69 | 2826.00 | 2834.58 | 56.72 | 160431.47 | 2828.73 2014-04-06 11:01:00 | 2833.21 | 2844.87 | 2833.21 | 2842.21 | 63.58 | 180503.55 | 2838.86 2014-04-06 11:02:00 | 2839.94 | 2842.37 | 2836.00 | 2839.00 | 82.77 | 234961.48 | 2838.73 2014-04-06 11:03:00 | 2839.02 | 2840.36 | 2838.78 | 2840.00 | 25.36 | 72019.60 | 2839.55 2014-04-06 11:04:00 | 2840.00 | 2840.99 | 2837.23 | 2837.23 | 84.37 | 239546.76 | 2839.34 2014-04-06 11:05:00 | 2837.23 | 2839.13 | 2836.00 | 2836.77 | 94.41 | 267889.13 | 2837.42 2014-04-06 11:06:00 | 2836.74 | 2840.50 | 2836.00 | 2837.22 | 72.40 | 205538.18 | 2839.00 2014-04-06 11:07:00 | 2836.21 | 2840.20 | 2836.10 | 2838.35 | 66.27 | 188125.98 | 2838.65 2014-04-06 11:08:00 | 2837.34 | 2841.19 | 2837.34 | 2840.17 | 55.74 | 158271.30 | 2839.46 2014-04-06 11:09:00 | 2841.00 | 2843.77 | 2840.19 | 2841.97 | 35.76 | 101663.83 | 2842.95 2014-04-06 11:10:00 | 2841.98 | 2842.01 | 2837.00 | 2841.86 | 76.88 | 218368.56 | 2840.49 2014-04-06 11:11:00 | 2840.31 | 2842.98 | 2837.54 | 2840.54 | 42.44 | 120577.47 | 2841.26 2014-04-06 11:12:00 | 2839.28 | 2840.16 | 2831.00 | 2832.54 | 50.67 | 143733.00 | 2836.48 2014-04-06 11:13:00 | 2835.71 | 2835.84 | 2832.82 | 2835.63 | 54.03 | 153157.72 | 2834.52 2014-04-06 11:14:00 | 2836.62 | 2839.74 | 2836.62 | 2839.37 | 56.15 | 159365.26 | 2838.31 2014-04-06 11:15:00 | 2839.14 | 2840.76 | 2838.11 | 2840.00 | 51.62 | 146572.90 | 2839.62 2014-04-06 11:16:00 | 2839.08 | 2839.08 | 2834.88 | 2834.88 | 15.95 | 45243.89 | 2837.14 2014-04-06 11:17:00 | 2834.00 | 2834.97 | 2830.00 | 2834.48 | 39.90 | 113030.47 | 2832.63 2014-04-06 11:18:00 | 2833.96 | 2835.12 | 2827.06 | 2827.09 | 117.70 | 333225.07 | 2831.21 2014-04-06 11:19:00 | 2827.05 | 2835.58 | 2827.02 | 2828.93 | 99.92 | 282813.18 | 2830.31 2014-04-06 11:20:00 | 2828.93 | 2833.62 | 2825.00 | 2826.72 | 41.47 | 117279.31 | 2827.92 2014-04-06 11:21:00 | 2826.81 | 2831.99 | 2826.81 | 2831.95 | 39.64 | 112163.70 | 2829.56 2014-04-06 11:22:00 | 2832.21 | 2832.21 | 2828.00 | 2829.98 | 49.32 | 139593.30 | 2830.24 2014-04-06 11:23:00 | 2829.82 | 2831.60 | 2828.22 | 2828.22 | 37.68 | 106642.58 | 2830.22 2014-04-06 11:24:00 | 2829.79 | 2829.92 | 2825.00 | 2826.67 | 122.61 | 346585.03 | 2826.84 2014-04-06 11:25:00 | 2826.61 | 2826.72 | 2823.07 | 2824.20 | 95.61 | 270123.35 | 2825.17 2014-04-06 11:26:00 | 2824.85 | 2828.07 | 2824.85 | 2826.00 | 34.34 | 97071.83 | 2826.62 2014-04-06 11:27:00 | 2826.35 | 2829.68 | 2824.34 | 2825.19 | 57.77 | 163271.16 | 2826.37 2014-04-06 11:28:00 | 2825.19 | 2825.94 | 2821.00 | 2821.00 | 32.96 | 93077.09 | 2823.94 2014-04-06 11:29:00 | 2820.00 | 2821.23 | 2817.92 | 2817.92 | 72.11 | 203358.28 | 2820.03 2014-04-06 11:30:00 | 2817.92 | 2825.30 | 2817.92 | 2820.35 | 55.26 | 155904.84 | 2821.25 2014-04-06 11:31:00 | 2820.75 | 2824.06 | 2819.92 | 2821.48 | 89.43 | 252358.89 | 2821.99 2014-04-06 11:32:00 | 2822.24 | 2822.24 | 2819.09 | 2819.18 | 34.67 | 97792.12 | 2820.82 2014-04-06 11:33:00 | 2819.07 | 2819.07 | 2815.00 | 2816.08 | 78.89 | 222253.95 | 2817.12 2014-04-06 11:34:00 | 2816.04 | 2819.49 | 2811.00 | 2815.30 | 64.21 | 180678.43 | 2813.91 2014-04-06 11:35:00 | 2815.62 | 2820.00 | 2815.42 | 2820.00 | 42.11 | 118682.00 | 2818.11 2014-04-06 11:36:00 | 2817.05 | 2819.90 | 2816.55 | 2817.10 | 45.71 | 128814.05 | 2818.13 2014-04-06 11:37:00 | 2817.10 | 2822.04 | 2817.10 | 2822.01 | 40.05 | 112941.77 | 2820.37 2014-04-06 11:38:00 | 2822.00 | 2824.42 | 2820.26 | 2821.24 | 52.43 | 147991.58 | 2822.49 2014-04-06 11:39:00 | 2821.13 | 2824.00 | 2818.12 | 2821.18 | 60.36 | 170272.70 | 2820.91 2014-04-06 11:40:00 | 2821.85 | 2824.30 | 2820.20 | 2823.00 | 17.83 | 50323.30 | 2822.87 2014-04-06 11:41:00 | 2823.02 | 2827.69 | 2823.00 | 2823.60 | 81.54 | 230391.47 | 2825.61 2014-04-06 11:42:00 | 2824.87 | 2828.98 | 2823.60 | 2823.70 | 79.22 | 223765.14 | 2824.64 2014-04-06 11:43:00 | 2823.61 | 2823.61 | 2816.55 | 2816.55 | 38.89 | 109684.90 | 2820.68 2014-04-06 11:44:00 | 2816.60 | 2820.00 | 2813.27 | 2815.92 | 43.06 | 121256.57 | 2816.25 2014-04-06 11:45:00 | 2815.92 | 2822.61 | 2815.92 | 2819.86 | 85.81 | 241897.71 | 2818.93 2014-04-06 11:46:00 | 2819.99 | 2822.72 | 2815.54 | 2815.54 | 59.98 | 169173.59 | 2820.36 2014-04-06 11:47:00 | 2815.54 | 2815.54 | 2810.00 | 2810.51 | 81.82 | 230053.61 | 2811.77 2014-04-06 11:48:00 | 2810.41 | 2813.93 | 2807.31 | 2808.92 | 69.96 | 196561.12 | 2809.54 2014-04-06 11:49:00 | 2807.51 | 2815.00 | 2807.51 | 2809.78 | 120.28 | 338069.48 | 2810.62 2014-04-06 11:50:00 | 2809.84 | 2815.00 | 2802.00 | 2813.50 | 73.41 | 206011.48 | 2806.35 2014-04-06 11:51:00 | 2808.50 | 2812.30 | 2801.00 | 2810.15 | 92.88 | 260773.48 | 2807.73 2014-04-06 11:52:00 | 2810.15 | 2810.15 | 2806.04 | 2808.42 | 89.08 | 250166.17 | 2808.27 2014-04-06 11:53:00 | 2808.88 | 2817.51 | 2808.88 | 2817.35 | 62.74 | 176489.36 | 2812.98 2014-04-06 11:54:00 | 2814.05 | 2815.00 | 2811.17 | 2811.34 | 57.50 | 161800.10 | 2813.91 2014-04-06 11:55:00 | 2811.34 | 2817.00 | 2811.31 | 2811.92 | 85.89 | 241621.02 | 2813.05 2014-04-06 11:56:00 | 2811.50 | 2811.50 | 2808.43 | 2808.43 | 51.05 | 143453.86 | 2810.01 2014-04-06 11:57:00 | 2808.03 | 2813.32 | 2808.03 | 2810.23 | 54.86 | 154191.69 | 2810.59 2014-04-06 11:58:00 | 2812.45 | 2814.64 | 2810.62 | 2812.14 | 20.25 | 56969.11 | 2813.29 2014-04-06 11:59:00 | 2810.35 | 2812.14 | 2810.00 | 2812.14 | 54.79 | 153998.70 | 2810.71 2014-04-06 12:00:00 | 2811.22 | 2813.31 | 2810.96 | 2813.29 | 62.95 | 176998.35 | 2811.91 2014-04-06 12:01:00 | 2813.33 | 2816.21 | 2813.33 | 2816.21 | 38.82 | 109257.95 | 2814.77 2014-04-06 12:02:00 | 2816.00 | 2822.70 | 2816.00 | 2822.60 | 59.91 | 168910.17 | 2819.35 2014-04-06 12:03:00 | 2822.59 | 2823.80 | 2815.02 | 2821.32 | 185.03 | 521727.10 | 2819.67 2014-04-06 12:04:00 | 2820.74 | 2822.28 | 2818.38 | 2818.55 | 58.84 | 165966.55 | 2820.59 2014-04-06 12:05:00 | 2818.46 | 2820.76 | 2818.43 | 2818.74 | 56.29 | 158715.69 | 2819.46 2014-04-06 12:06:00 | 2818.74 | 2822.64 | 2817.59 | 2818.75 | 42.11 | 118700.96 | 2818.90 2014-04-06 12:07:00 | 2818.75 | 2821.50 | 2818.74 | 2819.00 | 54.45 | 153532.27 | 2819.80 2014-04-06 12:08:00 | 2819.90 | 2821.69 | 2819.00 | 2820.63 | 99.66 | 281059.70 | 2820.07 2014-04-06 12:09:00 | 2819.88 | 2823.80 | 2818.77 | 2820.85 | 125.60 | 354378.06 | 2821.39 2014-04-06 12:10:00 | 2823.42 | 2827.98 | 2822.14 | 2824.86 | 67.85 | 191672.64 | 2824.99 2014-04-06 12:11:00 | 2825.01 | 2830.00 | 2824.91 | 2828.73 | 65.17 | 184281.39 | 2827.79 2014-04-06 12:12:00 | 2828.73 | 2828.92 | 2826.00 | 2826.00 | 79.66 | 225260.96 | 2827.71 2014-04-06 12:13:00 | 2826.00 | 2826.79 | 2822.03 | 2825.31 | 61.33 | 173233.15 | 2824.70 2014-04-06 12:14:00 | 2825.15 | 2830.34 | 2825.15 | 2830.34 | 66.00 | 186653.36 | 2827.95 2014-04-06 12:15:00 | 2830.19 | 2831.73 | 2827.88 | 2828.02 | 69.09 | 195497.33 | 2829.69 2014-04-06 12:16:00 | 2828.05 | 2828.05 | 2825.00 | 2825.04 | 10.92 | 30852.95 | 2826.40 2014-04-06 12:17:00 | 2825.01 | 2826.84 | 2822.00 | 2822.92 | 98.20 | 277408.54 | 2824.96 2014-04-06 12:18:00 | 2822.55 | 2823.89 | 2816.60 | 2816.60 | 71.36 | 201254.97 | 2820.08 2014-04-06 12:19:00 | 2816.19 | 2816.19 | 2813.06 | 2814.04 | 88.53 | 249147.76 | 2814.18 2014-04-06 12:20:00 | 2813.73 | 2814.25 | 2813.00 | 2813.17 | 53.82 | 151411.82 | 2813.35 2014-04-06 12:21:00 | 2813.23 | 2820.32 | 2813.23 | 2817.83 | 47.91 | 134920.53 | 2816.12 2014-04-06 12:22:00 | 2817.83 | 2819.79 | 2815.00 | 2815.19 | 99.03 | 279042.65 | 2817.90 2014-04-06 12:23:00 | 2815.95 | 2819.19 | 2815.06 | 2818.73 | 77.69 | 218832.78 | 2816.92 2014-04-06 12:24:00 | 2817.27 | 2823.15 | 2816.43 | 2819.81 | 91.36 | 257738.15 | 2821.19 2014-04-06 12:25:00 | 2819.86 | 2822.05 | 2819.76 | 2821.02 | 75.56 | 213120.49 | 2820.51 2014-04-06 12:26:00 | 2821.02 | 2823.00 | 2819.67 | 2822.09 | 25.61 | 72270.29 | 2821.74 2014-04-06 12:27:00 | 2823.00 | 2823.21 | 2820.00 | 2821.67 | 23.55 | 66473.26 | 2822.16 2014-04-06 12:28:00 | 2821.55 | 2822.30 | 2820.15 | 2820.26 | 27.31 | 77019.75 | 2820.72 2014-04-06 12:29:00 | 2820.50 | 2821.49 | 2816.14 | 2816.14 | 34.39 | 96981.30 | 2820.37 2014-04-06 12:30:00 | 2816.14 | 2816.67 | 2810.70 | 2810.70 | 59.85 | 168449.69 | 2814.39 2014-04-06 12:31:00 | 2810.07 | 2812.39 | 2803.01 | 2806.60 | 71.21 | 199944.81 | 2807.70 2014-04-06 12:32:00 | 2807.09 | 2807.68 | 2800.01 | 2800.18 | 62.84 | 176149.30 | 2803.14 2014-04-06 12:33:00 | 2800.00 | 2807.08 | 2795.00 | 2801.30 | 248.24 | 694785.32 | 2798.80 2014-04-06 12:34:00 | 2803.04 | 2803.78 | 2795.00 | 2795.68 | 132.17 | 370165.46 | 2800.61 2014-04-06 12:35:00 | 2798.98 | 2804.70 | 2796.16 | 2803.21 | 164.57 | 461032.10 | 2801.42 2014-04-06 12:36:00 | 2803.25 | 2807.74 | 2803.22 | 2806.80 | 66.98 | 187914.53 | 2805.41 2014-04-06 12:37:00 | 2806.56 | 2815.00 | 2802.56 | 2802.56 | 146.32 | 410750.72 | 2807.27 2014-04-06 12:38:00 | 2803.00 | 2803.13 | 2791.00 | 2792.49 | 96.90 | 270910.74 | 2795.89 2014-04-06 12:39:00 | 2791.40 | 2820.00 | 2790.00 | 2796.80 | 209.49 | 585529.11 | 2795.04 2014-04-06 12:40:00 | 2800.13 | 2800.13 | 2792.02 | 2796.58 | 70.63 | 197517.47 | 2796.59 2014-04-06 12:41:00 | 2796.40 | 2799.28 | 2795.23 | 2798.42 | 59.97 | 167784.05 | 2797.75 2014-04-06 12:42:00 | 2799.69 | 2805.00 | 2798.50 | 2801.85 | 92.20 | 258439.26 | 2802.97 2014-04-06 12:43:00 | 2801.84 | 2805.00 | 2800.00 | 2801.74 | 149.70 | 419422.33 | 2801.71 2014-04-06 12:44:00 | 2801.84 | 2804.99 | 2800.15 | 2802.21 | 78.38 | 219682.07 | 2802.64 2014-04-06 12:45:00 | 2802.37 | 2802.46 | 2801.79 | 2802.28 | 62.06 | 173894.33 | 2802.08 2014-04-06 12:46:00 | 2802.71 | 2805.00 | 2802.53 | 2802.88 | 82.62 | 231631.64 | 2803.44 2014-04-06 12:47:00 | 2802.88 | 2804.90 | 2801.77 | 2803.07 | 105.33 | 295285.52 | 2803.51 2014-04-06 12:48:00 | 2804.64 | 2804.64 | 2802.70 | 2802.70 | 45.05 | 126293.14 | 2803.65 2014-04-06 12:49:00 | 2802.72 | 2803.20 | 2797.54 | 2799.11 | 45.82 | 128354.28 | 2801.27 2014-04-06 12:50:00 | 2798.52 | 2799.99 | 2794.96 | 2798.41 | 112.77 | 315521.52 | 2798.02 2014-04-06 12:51:00 | 2799.24 | 2799.99 | 2795.00 | 2798.00 | 93.15 | 260620.30 | 2798.01 2014-04-06 12:52:00 | 2798.00 | 2803.54 | 2797.58 | 2801.50 | 124.50 | 348714.86 | 2800.83 2014-04-06 12:53:00 | 2801.88 | 2807.92 | 2800.41 | 2803.00 | 99.42 | 278561.14 | 2802.00 2014-04-06 12:54:00 | 2802.90 | 2807.34 | 2801.60 | 2804.03 | 73.52 | 206239.14 | 2805.10 2014-04-06 12:55:00 | 2803.82 | 2804.59 | 2800.92 | 2801.33 | 96.66 | 270906.59 | 2802.70 2014-04-06 12:56:00 | 2801.30 | 2804.02 | 2800.52 | 2804.02 | 85.70 | 240208.06 | 2802.96 2014-04-06 12:57:00 | 2804.02 | 2808.00 | 2804.02 | 2804.76 | 92.49 | 259522.99 | 2805.93 2014-04-06 12:58:00 | 2804.72 | 2807.73 | 2804.62 | 2806.76 | 82.40 | 231238.71 | 2806.23 2014-04-06 12:59:00 | 2806.42 | 2809.99 | 2805.66 | 2806.75 | 55.13 | 154736.01 | 2807.00 2014-04-06 13:00:00 | 2807.30 | 2808.71 | 2806.01 | 2806.80 | 35.98 | 101028.86 | 2807.60 2014-04-06 13:01:00 | 2807.37 | 2808.80 | 2806.08 | 2807.50 | 131.51 | 369242.54 | 2807.74 2014-04-06 13:02:00 | 2808.40 | 2808.74 | 2807.00 | 2807.86 | 23.95 | 67253.05 | 2808.06 2014-04-06 13:03:00 | 2808.49 | 2808.99 | 2807.23 | 2808.98 | 40.73 | 114369.48 | 2808.34 2014-04-06 13:04:00 | 2808.98 | 2813.64 | 2808.89 | 2813.22 | 67.08 | 188573.68 | 2811.01 2014-04-06 13:05:00 | 2814.25 | 2815.00 | 2810.33 | 2814.85 | 89.06 | 250519.18 | 2813.02 2014-04-06 13:06:00 | 2814.39 | 2815.64 | 2811.19 | 2814.98 | 104.36 | 293692.05 | 2814.11 2014-04-06 13:07:00 | 2814.23 | 2815.85 | 2803.00 | 2810.72 | 103.96 | 292340.59 | 2811.99 2014-04-06 13:08:00 | 2813.56 | 2815.37 | 2811.54 | 2814.21 | 90.38 | 254302.68 | 2813.64 2014-04-06 13:09:00 | 2815.24 | 2815.24 | 2806.00 | 2809.60 | 125.21 | 351995.44 | 2811.17 2014-04-06 13:10:00 | 2807.28 | 2811.35 | 2807.26 | 2810.13 | 101.62 | 285438.25 | 2808.99 2014-04-06 13:11:00 | 2809.92 | 2811.36 | 2808.65 | 2810.33 | 133.42 | 374837.64 | 2809.56 2014-04-06 13:12:00 | 2811.00 | 2811.38 | 2808.74 | 2809.85 | 40.49 | 113784.22 | 2810.39 2014-04-06 13:13:00 | 2810.38 | 2818.12 | 2809.87 | 2812.00 | 51.81 | 145673.30 | 2811.63 2014-04-06 13:14:00 | 2812.23 | 2812.23 | 2810.00 | 2810.00 | 42.44 | 119288.61 | 2810.76 2014-04-06 13:15:00 | 2809.92 | 2810.06 | 2809.92 | 2810.06 | 47.47 | 133385.41 | 2810.01 2014-04-06 13:16:00 | 2810.08 | 2813.33 | 2809.00 | 2809.16 | 70.43 | 197946.42 | 2810.42 2014-04-06 13:17:00 | 2809.25 | 2810.50 | 2806.33 | 2810.30 | 116.37 | 326757.20 | 2807.87 2014-04-06 13:18:00 | 2808.67 | 2811.29 | 2808.17 | 2809.91 | 105.17 | 295488.34 | 2809.57 2014-04-06 13:19:00 | 2809.80 | 2811.21 | 2809.24 | 2810.24 | 151.30 | 425191.34 | 2810.25 2014-04-06 13:20:00 | 2810.12 | 2811.70 | 2809.86 | 2810.12 | 30.59 | 85975.94 | 2810.22 2014-04-06 13:21:00 | 2811.02 | 2811.68 | 2808.01 | 2808.53 | 81.64 | 229463.22 | 2810.60 2014-04-06 13:22:00 | 2808.51 | 2810.00 | 2808.00 | 2808.65 | 32.65 | 91695.04 | 2808.85 2014-04-06 13:23:00 | 2808.65 | 2808.65 | 2806.39 | 2807.89 | 72.12 | 202470.81 | 2807.26 2014-04-06 13:24:00 | 2806.91 | 2809.06 | 2806.62 | 2806.87 | 102.22 | 286977.50 | 2807.42 2014-04-06 13:25:00 | 2807.18 | 2808.96 | 2806.56 | 2807.11 | 46.92 | 131739.62 | 2807.75 2014-04-06 13:26:00 | 2806.60 | 2811.13 | 2806.00 | 2806.95 | 53.14 | 149172.45 | 2807.05 2014-04-06 13:27:00 | 2806.00 | 2806.93 | 2805.00 | 2805.00 | 41.57 | 116625.06 | 2805.65 2014-04-06 13:28:00 | 2804.90 | 2805.15 | 2801.11 | 2803.67 | 83.90 | 235206.90 | 2803.39 2014-04-06 13:29:00 | 2803.80 | 2807.00 | 2803.40 | 2806.27 | 117.91 | 330752.41 | 2805.15 2014-04-06 13:30:00 | 2805.44 | 2805.44 | 2802.00 | 2802.01 | 10.94 | 30672.61 | 2802.94 2014-04-06 13:31:00 | 2802.91 | 2803.01 | 2802.84 | 2803.01 | 27.47 | 77003.30 | 2802.97 2014-04-06 13:32:00 | 2802.92 | 2807.60 | 2802.92 | 2806.33 | 99.66 | 279534.53 | 2804.94 2014-04-06 13:33:00 | 2807.37 | 2807.61 | 2807.00 | 2807.07 | 17.07 | 47918.12 | 2807.48 2014-04-06 13:34:00 | 2807.03 | 2808.52 | 2806.46 | 2808.52 | 33.33 | 93560.81 | 2807.44 2014-04-06 13:35:00 | 2808.54 | 2811.00 | 2808.54 | 2810.81 | 45.60 | 128142.27 | 2810.01 2014-04-06 13:36:00 | 2811.00 | 2816.40 | 2810.81 | 2816.40 | 35.72 | 100485.74 | 2813.23 2014-04-06 13:37:00 | 2815.56 | 2817.00 | 2815.00 | 2815.76 | 96.19 | 270854.45 | 2815.74 2014-04-06 13:38:00 | 2815.04 | 2818.46 | 2815.04 | 2815.63 | 76.61 | 215783.69 | 2816.61 2014-04-06 13:39:00 | 2817.89 | 2820.00 | 2815.00 | 2818.86 | 168.31 | 474415.10 | 2818.68 2014-04-06 13:40:00 | 2817.21 | 2820.00 | 2815.00 | 2817.76 | 89.18 | 251254.46 | 2817.32 2014-04-06 13:41:00 | 2817.86 | 2830.00 | 2816.00 | 2821.92 | 149.16 | 421128.18 | 2823.39 2014-04-06 13:42:00 | 2821.89 | 2826.13 | 2818.82 | 2822.28 | 62.18 | 175548.75 | 2823.28 2014-04-06 13:43:00 | 2822.40 | 2822.58 | 2814.49 | 2817.80 | 117.58 | 331286.79 | 2817.62 2014-04-06 13:44:00 | 2821.06 | 2824.21 | 2818.66 | 2819.00 | 35.84 | 101091.93 | 2820.41 2014-04-06 13:45:00 | 2819.00 | 2822.76 | 2817.82 | 2822.00 | 82.27 | 232048.88 | 2820.51 2014-04-06 13:46:00 | 2822.69 | 2823.85 | 2822.00 | 2822.18 | 91.35 | 257835.54 | 2822.59 2014-04-06 13:47:00 | 2823.63 | 2825.95 | 2822.37 | 2825.10 | 121.29 | 342626.41 | 2824.97 2014-04-06 13:48:00 | 2825.02 | 2826.00 | 2820.81 | 2823.17 | 62.66 | 176899.99 | 2823.26 2014-04-06 13:49:00 | 2822.98 | 2825.60 | 2821.00 | 2823.75 | 68.41 | 193131.20 | 2823.18 2014-04-06 13:50:00 | 2823.75 | 2826.00 | 2822.54 | 2824.77 | 53.01 | 149700.35 | 2824.27 2014-04-06 13:51:00 | 2824.84 | 2830.00 | 2824.38 | 2830.00 | 55.08 | 155759.75 | 2827.98 2014-04-06 13:52:00 | 2829.00 | 2838.88 | 2827.66 | 2833.55 | 121.81 | 345137.99 | 2833.53 2014-04-06 13:53:00 | 2833.55 | 2834.98 | 2831.50 | 2833.50 | 84.17 | 238447.37 | 2833.03 2014-04-06 13:54:00 | 2833.37 | 2834.42 | 2828.22 | 2830.00 | 45.94 | 130094.51 | 2832.14 2014-04-06 13:55:00 | 2829.84 | 2832.00 | 2827.37 | 2829.54 | 59.80 | 169222.77 | 2829.95 2014-04-06 13:56:00 | 2829.57 | 2833.17 | 2825.00 | 2831.19 | 175.89 | 497826.09 | 2830.26 2014-04-06 13:57:00 | 2831.41 | 2833.00 | 2830.41 | 2832.65 | 98.34 | 278467.39 | 2831.77 2014-04-06 13:58:00 | 2831.00 | 2832.48 | 2826.00 | 2827.60 | 92.37 | 261445.24 | 2830.35 2014-04-06 13:59:00 | 2827.60 | 2830.17 | 2827.60 | 2828.35 | 104.85 | 296555.20 | 2828.48 2014-04-06 14:00:00 | 2828.35 | 2831.50 | 2828.03 | 2830.56 | 13.84 | 39147.48 | 2828.98 2014-04-06 14:01:00 | 2830.38 | 2830.58 | 2828.03 | 2829.32 | 84.01 | 237668.13 | 2828.94 2014-04-06 14:02:00 | 2828.29 | 2835.00 | 2828.03 | 2832.50 | 123.06 | 348347.50 | 2830.71 2014-04-06 14:03:00 | 2832.52 | 2832.99 | 2829.72 | 2832.99 | 131.38 | 372123.36 | 2832.36 2014-04-06 14:04:00 | 2832.89 | 2836.05 | 2832.89 | 2835.73 | 57.48 | 162864.54 | 2833.36 2014-04-06 14:05:00 | 2837.36 | 2837.40 | 2832.00 | 2834.02 | 102.90 | 291715.47 | 2834.89 2014-04-06 14:06:00 | 2833.59 | 2834.62 | 2831.00 | 2833.20 | 79.71 | 225836.13 | 2833.15 2014-04-06 14:07:00 | 2833.33 | 2833.97 | 2827.99 | 2828.03 | 78.10 | 221111.15 | 2831.13 2014-04-06 14:08:00 | 2827.77 | 2828.89 | 2827.00 | 2828.01 | 18.52 | 52373.04 | 2828.07 2014-04-06 14:09:00 | 2828.62 | 2828.73 | 2828.00 | 2828.00 | 21.85 | 61789.90 | 2828.17 2014-04-06 14:10:00 | 2827.40 | 2827.46 | 2826.68 | 2827.26 | 14.98 | 42350.29 | 2827.31 2014-04-06 14:11:00 | 2827.25 | 2828.00 | 2826.43 | 2826.43 | 33.24 | 93978.99 | 2827.03 2014-04-06 14:12:00 | 2826.30 | 2826.30 | 2822.54 | 2824.49 | 68.16 | 192518.22 | 2824.42 2014-04-06 14:13:00 | 2824.39 | 2826.30 | 2822.80 | 2825.15 | 114.32 | 322910.29 | 2824.62 2014-04-06 14:14:00 | 2825.22 | 2825.23 | 2823.00 | 2824.41 | 38.60 | 109031.30 | 2824.57 2014-04-06 14:15:00 | 2824.41 | 2826.30 | 2824.41 | 2826.30 | 73.22 | 206903.55 | 2825.59 2014-04-06 14:16:00 | 2826.30 | 2830.18 | 2826.19 | 2830.02 | 104.08 | 294298.52 | 2827.51 2014-04-06 14:17:00 | 2830.00 | 2833.67 | 2830.00 | 2832.71 | 113.30 | 320814.31 | 2831.60 2014-04-06 14:18:00 | 2832.71 | 2835.93 | 2830.08 | 2831.97 | 30.37 | 86019.50 | 2832.85 2014-04-06 14:19:00 | 2832.05 | 2833.75 | 2830.08 | 2833.74 | 43.03 | 121869.61 | 2832.07 2014-04-06 14:20:00 | 2833.70 | 2838.88 | 2829.80 | 2829.95 | 158.77 | 450053.95 | 2834.61 2014-04-06 14:21:00 | 2828.64 | 2831.96 | 2826.42 | 2828.00 | 125.45 | 354996.57 | 2829.72 2014-04-06 14:22:00 | 2827.96 | 2831.85 | 2827.60 | 2828.85 | 101.70 | 287721.94 | 2829.26 2014-04-06 14:23:00 | 2828.86 | 2830.35 | 2828.76 | 2828.76 | 110.55 | 312827.83 | 2829.66 2014-04-06 14:24:00 | 2828.75 | 2829.36 | 2826.07 | 2827.26 | 24.09 | 68079.74 | 2826.41 2014-04-06 14:25:00 | 2827.60 | 2829.00 | 2827.60 | 2829.00 | 0.93 | 2633.11 | 2828.26 2014-04-06 14:26:00 | 2829.25 | 2830.00 | 2829.06 | 2829.73 | 24.09 | 68175.60 | 2829.68 2014-04-06 14:27:00 | 2830.00 | 2831.80 | 2830.00 | 2831.10 | 21.13 | 59823.46 | 2831.08 2014-04-06 14:28:00 | 2831.10 | 2831.37 | 2828.96 | 2829.00 | 64.77 | 183278.42 | 2829.86 2014-04-06 14:29:00 | 2828.87 | 2829.81 | 2828.36 | 2829.12 | 53.95 | 152629.39 | 2828.98 2014-04-06 14:30:00 | 2829.12 | 2829.84 | 2828.00 | 2828.22 | 14.65 | 41450.63 | 2829.20 2014-04-06 14:31:00 | 2828.24 | 2828.46 | 2828.00 | 2828.01 | 14.17 | 40076.90 | 2828.29 2014-04-06 14:32:00 | 2827.85 | 2828.19 | 2827.84 | 2828.18 | 7.22 | 20418.47 | 2828.04 2014-04-06 14:33:00 | 2828.00 | 2828.04 | 2824.93 | 2825.77 | 72.85 | 205881.92 | 2826.30 2014-04-06 14:34:00 | 2826.07 | 2826.26 | 2823.00 | 2823.71 | 119.41 | 337299.72 | 2824.65 2014-04-06 14:35:00 | 2823.65 | 2827.01 | 2823.00 | 2826.37 | 52.92 | 149478.60 | 2824.45 2014-04-06 14:36:00 | 2826.02 | 2826.99 | 2825.27 | 2825.34 | 145.29 | 410595.22 | 2826.08 2014-04-06 14:37:00 | 2825.36 | 2826.00 | 2822.56 | 2825.34 | 59.80 | 168915.46 | 2824.58 2014-04-06 14:38:00 | 2825.43 | 2827.00 | 2823.81 | 2826.00 | 54.93 | 155203.77 | 2825.64 2014-04-06 14:39:00 | 2826.10 | 2826.17 | 2826.03 | 2826.08 | 8.55 | 24154.58 | 2826.09 2014-04-06 14:40:00 | 2826.08 | 2827.01 | 2826.01 | 2826.58 | 19.84 | 56082.36 | 2826.30 2014-04-06 14:41:00 | 2826.06 | 2826.12 | 2826.01 | 2826.09 | 8.73 | 24660.24 | 2826.06 2014-04-06 14:42:00 | 2826.01 | 2826.01 | 2824.80 | 2824.81 | 1.15 | 3246.83 | 2825.79 2014-04-06 14:43:00 | 2824.81 | 2825.01 | 2824.39 | 2825.01 | 22.94 | 64804.82 | 2824.48 2014-04-06 14:44:00 | 2824.86 | 2825.11 | 2823.97 | 2824.90 | 20.01 | 56521.13 | 2824.64 2014-04-06 14:45:00 | 2825.00 | 2825.11 | 2823.61 | 2824.89 | 11.81 | 33346.75 | 2824.56 2014-04-06 14:46:00 | 2823.44 | 2825.00 | 2823.29 | 2823.82 | 106.28 | 300142.35 | 2824.07 2014-04-06 14:47:00 | 2823.90 | 2824.89 | 2823.90 | 2823.91 | 25.45 | 71877.09 | 2824.47 2014-04-06 14:48:00 | 2823.93 | 2825.00 | 2823.93 | 2824.02 | 7.46 | 21061.97 | 2824.46 2014-04-06 14:49:00 | 2824.02 | 2824.99 | 2824.02 | 2824.05 | 10.75 | 30350.44 | 2824.09 2014-04-06 14:50:00 | 2824.91 | 2824.91 | 2823.95 | 2824.05 | 6.69 | 18893.00 | 2824.07 2014-04-06 14:51:00 | 2824.05 | 2826.50 | 2823.95 | 2826.02 | 62.64 | 177019.58 | 2825.94 2014-04-06 14:52:00 | 2826.50 | 2826.50 | 2826.02 | 2826.49 | 0.81 | 2297.92 | 2826.47 2014-04-06 14:53:00 | 2826.13 | 2826.13 | 2822.54 | 2824.71 | 56.41 | 159347.87 | 2824.92 2014-04-06 14:54:00 | 2825.08 | 2825.92 | 2821.55 | 2825.00 | 41.63 | 117599.51 | 2825.01 2014-04-06 14:55:00 | 2825.00 | 2825.00 | 2824.50 | 2825.00 | 11.20 | 31638.90 | 2824.90 2014-04-06 14:56:00 | 2824.42 | 2825.00 | 2823.48 | 2823.77 | 113.50 | 320582.00 | 2824.41 2014-04-06 14:57:00 | 2824.74 | 2827.51 | 2822.00 | 2824.00 | 173.08 | 488686.59 | 2823.44 2014-04-06 14:58:00 | 2822.18 | 2822.18 | 2820.00 | 2821.43 | 108.37 | 305741.62 | 2821.22 2014-04-06 14:59:00 | 2821.98 | 2822.00 | 2820.01 | 2820.48 | 103.17 | 291038.28 | 2821.01 2014-04-06 15:00:00 | 2820.00 | 2820.00 | 2815.10 | 2817.80 | 23.92 | 67390.64 | 2817.10 2014-04-06 15:01:00 | 2818.40 | 2820.00 | 2816.47 | 2818.84 | 107.54 | 303031.88 | 2817.91 2014-04-06 15:02:00 | 2818.84 | 2819.16 | 2816.64 | 2817.00 | 47.35 | 133396.38 | 2817.18 2014-04-06 15:03:00 | 2819.20 | 2819.20 | 2817.60 | 2817.68 | 8.98 | 25297.32 | 2818.02 2014-04-06 15:04:00 | 2818.00 | 2818.41 | 2817.93 | 2817.98 | 8.36 | 23564.44 | 2818.04 2014-04-06 15:05:00 | 2817.98 | 2818.63 | 2816.43 | 2817.80 | 56.29 | 158593.18 | 2817.38 2014-04-06 15:06:00 | 2817.72 | 2817.73 | 2815.06 | 2816.73 | 24.32 | 68471.12 | 2816.00 2014-04-06 15:07:00 | 2816.74 | 2819.90 | 2816.70 | 2819.90 | 29.06 | 81859.41 | 2817.30 2014-04-06 15:08:00 | 2819.90 | 2819.90 | 2817.95 | 2818.84 | 37.87 | 106733.37 | 2818.41 2014-04-06 15:09:00 | 2819.08 | 2819.74 | 2818.37 | 2819.58 | 16.62 | 46842.80 | 2819.14 2014-04-06 15:10:00 | 2819.10 | 2819.60 | 2819.00 | 2819.60 | 19.75 | 55691.47 | 2819.39 2014-04-06 15:11:00 | 2819.49 | 2819.51 | 2819.00 | 2819.45 | 1.89 | 5331.38 | 2819.35 2014-04-06 15:12:00 | 2819.09 | 2819.80 | 2818.99 | 2818.99 | 0.38 | 1076.96 | 2819.28 2014-04-06 15:13:00 | 2819.34 | 2820.00 | 2818.12 | 2820.00 | 147.43 | 415608.71 | 2819.04 2014-04-06 15:14:00 | 2820.60 | 2827.00 | 2820.33 | 2825.76 | 132.61 | 374488.29 | 2823.98 2014-04-06 15:15:00 | 2825.76 | 2829.00 | 2825.76 | 2826.77 | 84.23 | 238171.17 | 2827.66 2014-04-06 15:16:00 | 2826.20 | 2829.86 | 2825.92 | 2829.14 | 19.39 | 54824.65 | 2827.47 2014-04-06 15:17:00 | 2827.68 | 2829.86 | 2827.00 | 2829.21 | 38.72 | 109473.24 | 2827.60 2014-04-06 15:18:00 | 2829.14 | 2829.14 | 2827.19 | 2827.96 | 12.96 | 36654.17 | 2828.04 2014-04-06 15:19:00 | 2828.19 | 2829.64 | 2827.60 | 2827.60 | 61.23 | 173194.19 | 2828.40 2014-04-06 15:20:00 | 2828.09 | 2828.40 | 2824.00 | 2826.23 | 31.45 | 88881.46 | 2826.03 2014-04-06 15:21:00 | 2826.54 | 2827.60 | 2822.31 | 2822.31 | 53.48 | 151081.19 | 2825.11 2014-04-06 15:22:00 | 2825.08 | 2828.03 | 2825.08 | 2827.03 | 92.08 | 260297.72 | 2826.99 2014-04-06 15:23:00 | 2827.04 | 2829.51 | 2826.34 | 2827.60 | 22.36 | 63251.52 | 2828.53 2014-04-06 15:24:00 | 2827.60 | 2828.76 | 2825.03 | 2828.16 | 59.07 | 166930.19 | 2825.92 2014-04-06 15:25:00 | 2828.05 | 2829.00 | 2821.98 | 2821.98 | 30.18 | 85344.69 | 2828.14 2014-04-06 15:26:00 | 2825.83 | 2827.28 | 2825.63 | 2827.13 | 45.99 | 129997.38 | 2826.64 2014-04-06 15:27:00 | 2827.13 | 2827.13 | 2825.17 | 2825.45 | 43.45 | 122811.74 | 2826.57 2014-04-06 15:28:00 | 2825.75 | 2826.90 | 2824.97 | 2826.58 | 36.55 | 103267.91 | 2825.54 2014-04-06 15:29:00 | 2826.81 | 2826.81 | 2825.07 | 2825.86 | 64.73 | 182901.42 | 2825.78 2014-04-06 15:30:00 | 2825.87 | 2826.83 | 2825.00 | 2825.03 | 23.32 | 65895.18 | 2826.06 2014-04-06 15:31:00 | 2825.12 | 2825.12 | 2825.12 | 2825.12 | 0.10 | 282.51 | 2825.12 2014-04-06 15:32:00 | 2825.12 | 2825.12 | 2825.12 | 2825.12 | 0.82 | 2325.07 | 2825.12 2014-04-06 15:33:00 | 2824.80 | 2824.80 | 2822.96 | 2823.36 | 18.39 | 51925.68 | 2823.28 2014-04-06 15:34:00 | 2824.00 | 2824.00 | 2819.23 | 2823.30 | 74.93 | 211414.83 | 2821.42 2014-04-06 15:35:00 | 2822.81 | 2822.97 | 2821.58 | 2822.03 | 13.52 | 38157.11 | 2822.06 2014-04-06 15:36:00 | 2822.18 | 2822.18 | 2822.18 | 2822.18 | 0.01 | 28.22 | 2822.18 2014-04-06 15:37:00 | 2822.18 | 2822.80 | 2822.18 | 2822.80 | 4.18 | 11787.64 | 2822.71 2014-04-06 15:38:00 | 2822.80 | 2830.00 | 2822.80 | 2824.88 | 60.95 | 172228.27 | 2825.82 2014-04-06 15:39:00 | 2827.13 | 2828.86 | 2825.01 | 2828.86 | 81.77 | 231136.96 | 2826.78 2014-04-06 15:40:00 | 2827.69 | 2827.69 | 2824.00 | 2827.60 | 96.31 | 272231.80 | 2826.62 2014-04-06 15:41:00 | 2827.60 | 2827.60 | 2826.25 | 2826.95 | 38.77 | 109596.72 | 2826.84 2014-04-06 15:42:00 | 2826.20 | 2828.93 | 2826.20 | 2828.72 | 35.32 | 99897.94 | 2828.05 2014-04-06 15:43:00 | 2828.43 | 2830.00 | 2827.50 | 2828.17 | 82.10 | 232246.76 | 2828.69 2014-04-06 15:44:00 | 2829.92 | 2832.37 | 2828.68 | 2831.00 | 50.72 | 143518.16 | 2829.78 2014-04-06 15:45:00 | 2832.09 | 2834.46 | 2831.00 | 2834.46 | 72.46 | 205293.96 | 2833.09 2014-04-06 15:46:00 | 2832.09 | 2836.00 | 2832.09 | 2835.40 | 60.53 | 171517.13 | 2833.54 2014-04-06 15:47:00 | 2835.99 | 2840.53 | 2835.46 | 2839.33 | 137.51 | 390363.94 | 2838.72 2014-04-06 15:48:00 | 2839.33 | 2840.32 | 2837.37 | 2839.33 | 140.15 | 397831.51 | 2838.71 2014-04-06 15:49:00 | 2839.52 | 2840.30 | 2837.93 | 2837.93 | 101.74 | 288894.47 | 2839.48 2014-04-06 15:50:00 | 2838.11 | 2838.78 | 2832.31 | 2833.33 | 34.97 | 99220.64 | 2836.98 2014-04-06 15:51:00 | 2835.09 | 2835.09 | 2833.31 | 2833.32 | 58.42 | 165571.51 | 2834.16 2014-04-06 15:52:00 | 2833.18 | 2838.97 | 2833.18 | 2836.51 | 46.77 | 132651.75 | 2836.38 2014-04-06 15:53:00 | 2835.24 | 2842.37 | 2835.20 | 2839.33 | 65.22 | 185029.91 | 2836.84 2014-04-06 15:54:00 | 2837.80 | 2837.93 | 2832.92 | 2835.91 | 21.87 | 62032.61 | 2836.04 2014-04-06 15:55:00 | 2835.28 | 2835.38 | 2833.25 | 2835.13 | 72.92 | 206711.30 | 2834.65 2014-04-06 15:56:00 | 2834.98 | 2835.38 | 2833.85 | 2834.07 | 40.56 | 114960.71 | 2834.41 2014-04-06 15:57:00 | 2834.07 | 2835.33 | 2834.00 | 2834.14 | 29.09 | 82465.16 | 2834.44 2014-04-06 15:58:00 | 2834.00 | 2834.99 | 2834.00 | 2834.00 | 13.31 | 37719.06 | 2834.53 2014-04-06 15:59:00 | 2834.00 | 2836.00 | 2833.73 | 2834.74 | 11.11 | 31475.26 | 2834.33 2014-04-06 16:00:00 | 2834.15 | 2834.54 | 2832.65 | 2833.04 | 31.15 | 88270.24 | 2833.53 2014-04-06 16:01:00 | 2834.38 | 2838.72 | 2833.63 | 2836.67 | 45.80 | 129865.97 | 2835.56 2014-04-06 16:02:00 | 2840.00 | 2843.00 | 2836.96 | 2842.81 | 46.97 | 133382.99 | 2839.69 2014-04-06 16:03:00 | 2842.81 | 2845.95 | 2840.99 | 2844.92 | 90.70 | 257955.76 | 2844.21 2014-04-06 16:04:00 | 2844.21 | 2848.00 | 2844.21 | 2845.26 | 36.09 | 102717.42 | 2845.99 2014-04-06 16:05:00 | 2845.24 | 2846.53 | 2841.00 | 2841.88 | 51.05 | 145219.76 | 2844.94 2014-04-06 16:06:00 | 2841.89 | 2841.89 | 2838.84 | 2840.03 | 45.30 | 128677.89 | 2840.70 2014-04-06 16:07:00 | 2841.16 | 2842.00 | 2840.24 | 2841.02 | 23.66 | 67229.24 | 2841.11 2014-04-06 16:08:00 | 2841.00 | 2841.02 | 2839.33 | 2841.00 | 13.23 | 37570.45 | 2840.44 2014-04-06 16:09:00 | 2840.87 | 2841.99 | 2838.82 | 2840.20 | 38.45 | 109199.71 | 2840.04 2014-04-06 16:10:00 | 2840.73 | 2840.73 | 2834.47 | 2835.42 | 43.09 | 122328.17 | 2839.10 2014-04-06 16:11:00 | 2834.40 | 2836.45 | 2830.00 | 2836.45 | 43.81 | 124097.65 | 2832.37 2014-04-06 16:12:00 | 2836.32 | 2839.00 | 2831.97 | 2832.58 | 18.15 | 51455.03 | 2834.36 2014-04-06 16:13:00 | 2833.73 | 2835.33 | 2832.11 | 2832.90 | 29.72 | 84181.36 | 2832.67 2014-04-06 16:14:00 | 2833.00 | 2835.33 | 2833.00 | 2834.16 | 26.45 | 74965.56 | 2834.24 2014-04-06 16:15:00 | 2834.82 | 2839.87 | 2834.64 | 2835.01 | 23.16 | 65672.46 | 2835.84 2014-04-06 16:16:00 | 2835.04 | 2839.03 | 2834.78 | 2838.85 | 39.34 | 111646.45 | 2837.77 2014-04-06 16:17:00 | 2838.22 | 2842.98 | 2834.85 | 2835.20 | 12.24 | 34724.45 | 2836.27 2014-04-06 16:18:00 | 2835.59 | 2837.41 | 2834.85 | 2834.86 | 25.99 | 73713.47 | 2835.90 2014-04-06 16:19:00 | 2834.91 | 2837.12 | 2834.85 | 2835.19 | 61.49 | 174378.99 | 2835.80 2014-04-06 16:20:00 | 2835.22 | 2836.07 | 2833.03 | 2834.32 | 35.00 | 99243.82 | 2835.29 2014-04-06 16:21:00 | 2833.03 | 2842.18 | 2832.75 | 2837.16 | 68.27 | 193541.54 | 2834.86 2014-04-06 16:22:00 | 2835.77 | 2841.00 | 2833.03 | 2833.06 | 90.57 | 256746.72 | 2834.66 2014-04-06 16:23:00 | 2835.00 | 2835.00 | 2832.73 | 2834.04 | 8.47 | 24004.82 | 2833.76 2014-04-06 16:24:00 | 2834.34 | 2835.38 | 2832.87 | 2834.53 | 38.36 | 108714.81 | 2833.99 2014-04-06 16:25:00 | 2833.13 | 2835.32 | 2833.13 | 2834.61 | 13.37 | 37895.51 | 2834.58 2014-04-06 16:26:00 | 2833.44 | 2834.93 | 2832.65 | 2832.65 | 30.00 | 85009.43 | 2834.12 2014-04-06 16:27:00 | 2832.58 | 2833.83 | 2831.59 | 2833.76 | 8.18 | 23175.85 | 2833.23 2014-04-06 16:28:00 | 2832.78 | 2835.50 | 2832.78 | 2835.50 | 15.30 | 43341.25 | 2833.50 2014-04-06 16:29:00 | 2832.97 | 2835.10 | 2832.01 | 2834.22 | 43.66 | 123714.95 | 2833.60 2014-04-06 16:30:00 | 2833.86 | 2833.86 | 2833.00 | 2833.11 | 3.80 | 10775.78 | 2833.50 2014-04-06 16:31:00 | 2832.97 | 2832.97 | 2831.33 | 2831.33 | 6.40 | 18110.22 | 2831.93 2014-04-06 16:32:00 | 2830.47 | 2830.47 | 2828.19 | 2829.98 | 30.62 | 86641.07 | 2829.74 2014-04-06 16:33:00 | 2830.16 | 2831.04 | 2829.07 | 2830.18 | 31.85 | 90136.01 | 2829.75 2014-04-06 16:34:00 | 2829.19 | 2834.22 | 2829.19 | 2831.12 | 31.08 | 88022.05 | 2831.75 2014-04-06 16:35:00 | 2830.36 | 2832.68 | 2828.40 | 2830.01 | 16.60 | 46989.78 | 2830.88 2014-04-06 16:36:00 | 2830.80 | 2831.00 | 2829.25 | 2829.34 | 21.01 | 59456.07 | 2830.16 2014-04-06 16:37:00 | 2829.32 | 2830.00 | 2829.21 | 2830.00 | 12.96 | 36655.98 | 2829.49 2014-04-06 16:38:00 | 2830.00 | 2830.00 | 2830.00 | 2830.00 | 0.13 | 367.90 | 2830.00 2014-04-06 16:39:00 | 2830.00 | 2830.00 | 2828.58 | 2829.07 | 29.37 | 83103.26 | 2829.24 2014-04-06 16:40:00 | 2828.98 | 2829.99 | 2828.17 | 2829.97 | 40.63 | 114959.77 | 2829.15 2014-04-06 16:41:00 | 2829.66 | 2830.00 | 2828.66 | 2830.00 | 12.95 | 36637.36 | 2829.58 2014-04-06 16:42:00 | 2828.74 | 2829.75 | 2828.68 | 2829.00 | 14.20 | 40166.86 | 2829.05 2014-04-06 16:43:00 | 2829.88 | 2830.00 | 2828.85 | 2830.00 | 8.21 | 23218.79 | 2829.14 2014-04-06 16:44:00 | 2830.00 | 2830.00 | 2828.77 | 2828.87 | 9.12 | 25815.87 | 2829.76 2014-04-06 16:45:00 | 2828.68 | 2830.00 | 2828.68 | 2830.00 | 12.70 | 35938.90 | 2829.83 2014-04-06 16:46:00 | 2829.99 | 2830.00 | 2828.74 | 2829.99 | 34.51 | 97638.77 | 2829.13 2014-04-06 16:47:00 | 2828.95 | 2830.00 | 2828.89 | 2829.98 | 28.85 | 81619.18 | 2829.09 2014-04-06 16:48:00 | 2829.99 | 2829.99 | 2828.87 | 2829.80 | 51.51 | 145763.31 | 2829.59 2014-04-06 16:49:00 | 2829.75 | 2829.99 | 2828.89 | 2829.99 | 42.60 | 120540.44 | 2829.39 2014-04-06 16:50:00 | 2829.07 | 2837.44 | 2829.07 | 2835.77 | 21.04 | 59597.47 | 2832.58 2014-04-06 16:51:00 | 2835.21 | 2835.21 | 2828.96 | 2831.30 | 33.90 | 95972.52 | 2831.13 2014-04-06 16:52:00 | 2831.07 | 2831.81 | 2830.09 | 2830.17 | 20.96 | 59324.21 | 2830.76 2014-04-06 16:53:00 | 2830.00 | 2835.37 | 2830.00 | 2833.36 | 32.74 | 92700.30 | 2830.98 2014-04-06 16:54:00 | 2833.79 | 2833.79 | 2830.18 | 2832.59 | 37.00 | 104790.47 | 2832.33 2014-04-06 16:55:00 | 2832.97 | 2835.00 | 2832.96 | 2833.25 | 37.42 | 106041.83 | 2833.98 2014-04-06 16:56:00 | 2833.20 | 2833.30 | 2831.67 | 2832.38 | 47.59 | 134810.28 | 2832.68 2014-04-06 16:57:00 | 2832.51 | 2833.07 | 2831.64 | 2832.49 | 24.86 | 70422.28 | 2832.30 2014-04-06 16:58:00 | 2832.20 | 2833.00 | 2831.72 | 2833.00 | 10.33 | 29271.03 | 2832.77 2014-04-06 16:59:00 | 2833.10 | 2838.09 | 2833.10 | 2835.88 | 44.90 | 127332.48 | 2836.10 2014-04-06 17:00:00 | 2834.38 | 2837.33 | 2833.52 | 2834.31 | 18.07 | 51212.63 | 2833.97 2014-04-06 17:01:00 | 2833.35 | 2834.23 | 2833.35 | 2834.16 | 0.28 | 790.73 | 2834.16 2014-04-06 17:02:00 | 2834.24 | 2835.32 | 2834.24 | 2835.32 | 0.23 | 657.56 | 2834.32 2014-04-06 17:03:00 | 2835.04 | 2835.30 | 2832.77 | 2835.00 | 40.76 | 115555.13 | 2834.73 2014-04-06 17:04:00 | 2835.10 | 2835.77 | 2835.10 | 2835.77 | 0.78 | 2219.95 | 2835.19 2014-04-06 17:05:00 | 2836.98 | 2838.39 | 2836.98 | 2837.90 | 15.20 | 43118.26 | 2837.66 2014-04-06 17:06:00 | 2837.81 | 2838.55 | 2837.81 | 2838.00 | 22.22 | 63051.41 | 2837.98 2014-04-06 17:07:00 | 2838.57 | 2842.27 | 2838.48 | 2842.27 | 14.38 | 40861.39 | 2840.75 2014-04-06 17:08:00 | 2842.27 | 2845.04 | 2842.27 | 2842.57 | 41.49 | 117962.94 | 2842.89 2014-04-06 17:09:00 | 2843.84 | 2848.00 | 2843.23 | 2848.00 | 44.29 | 126004.95 | 2845.00 2014-04-06 17:10:00 | 2845.55 | 2848.00 | 2842.39 | 2845.01 | 55.21 | 157188.52 | 2846.90 2014-04-06 17:11:00 | 2845.49 | 2850.00 | 2844.08 | 2846.10 | 59.98 | 170896.83 | 2849.14 2014-04-06 17:12:00 | 2847.12 | 2848.22 | 2846.01 | 2846.01 | 6.82 | 19421.05 | 2847.24 2014-04-06 17:13:00 | 2846.00 | 2846.96 | 2843.79 | 2843.79 | 8.73 | 24848.24 | 2845.33 2014-04-06 17:14:00 | 2845.01 | 2845.94 | 2841.19 | 2843.07 | 44.06 | 125265.37 | 2843.00 2014-04-06 17:15:00 | 2843.07 | 2850.88 | 2840.00 | 2842.35 | 36.74 | 104473.55 | 2843.36 2014-04-06 17:16:00 | 2842.15 | 2842.92 | 2840.40 | 2840.45 | 19.45 | 55278.62 | 2841.94 2014-04-06 17:17:00 | 2841.00 | 2841.00 | 2838.13 | 2838.49 | 12.53 | 35570.98 | 2839.77 2014-04-06 17:18:00 | 2838.31 | 2842.00 | 2835.71 | 2839.94 | 43.41 | 123182.81 | 2837.99 2014-04-06 17:19:00 | 2841.80 | 2847.09 | 2839.95 | 2847.09 | 15.64 | 44469.55 | 2844.05 2014-04-06 17:20:00 | 2848.00 | 2848.00 | 2841.21 | 2847.02 | 24.47 | 69604.05 | 2844.46 2014-04-06 17:21:00 | 2847.10 | 2852.98 | 2847.10 | 2851.38 | 53.06 | 151301.87 | 2851.36 2014-04-06 17:22:00 | 2853.11 | 2853.25 | 2842.27 | 2845.99 | 37.03 | 105395.85 | 2846.61 2014-04-06 17:23:00 | 2842.33 | 2845.45 | 2842.33 | 2845.45 | 27.51 | 78227.85 | 2843.82 2014-04-06 17:24:00 | 2845.36 | 2851.98 | 2845.36 | 2851.61 | 48.43 | 138001.49 | 2849.56 2014-04-06 17:25:00 | 2849.78 | 2854.18 | 2849.78 | 2853.58 | 31.64 | 90235.10 | 2852.02 2014-04-06 17:26:00 | 2853.58 | 2858.00 | 2852.20 | 2853.95 | 52.31 | 149289.93 | 2853.95 2014-04-06 17:27:00 | 2853.37 | 2853.43 | 2851.40 | 2851.59 | 9.26 | 26404.45 | 2852.99 2014-04-06 17:28:00 | 2851.62 | 2853.20 | 2847.50 | 2850.00 | 46.13 | 131557.00 | 2851.88 2014-04-06 17:29:00 | 2850.26 | 2850.48 | 2845.01 | 2848.44 | 59.84 | 170432.83 | 2848.33 2014-04-06 17:30:00 | 2846.03 | 2846.67 | 2844.28 | 2845.00 | 48.01 | 136623.35 | 2845.49 2014-04-06 17:31:00 | 2842.00 | 2848.74 | 2836.00 | 2846.25 | 52.16 | 148396.45 | 2845.08 2014-04-06 17:32:00 | 2844.21 | 2845.51 | 2844.03 | 2845.51 | 16.05 | 45672.60 | 2844.94 2014-04-06 17:33:00 | 2845.22 | 2846.23 | 2842.55 | 2844.38 | 26.74 | 76073.00 | 2844.59 2014-04-06 17:34:00 | 2844.11 | 2844.37 | 2843.20 | 2844.00 | 28.64 | 81426.06 | 2843.59 2014-04-06 17:35:00 | 2844.00 | 2845.33 | 2843.54 | 2844.33 | 43.11 | 122608.54 | 2844.28 2014-04-06 17:36:00 | 2844.35 | 2849.97 | 2843.51 | 2844.55 | 30.37 | 86437.98 | 2845.79 2014-04-06 17:37:00 | 2844.11 | 2846.60 | 2844.11 | 2845.31 | 18.45 | 52481.81 | 2844.54 2014-04-06 17:38:00 | 2847.06 | 2849.58 | 2844.91 | 2846.17 | 27.16 | 77294.55 | 2846.11 2014-04-06 17:39:00 | 2846.11 | 2849.00 | 2846.00 | 2846.91 | 17.55 | 49965.50 | 2847.52 2014-04-06 17:40:00 | 2846.38 | 2846.63 | 2845.79 | 2846.01 | 6.66 | 18948.80 | 2846.45 2014-04-06 17:41:00 | 2845.79 | 2846.88 | 2845.79 | 2846.40 | 12.43 | 35376.56 | 2846.29 2014-04-06 17:42:00 | 2846.78 | 2848.02 | 2845.78 | 2847.98 | 25.60 | 72866.37 | 2846.79 2014-04-06 17:43:00 | 2848.39 | 2851.33 | 2847.02 | 2849.63 | 35.97 | 102518.51 | 2849.79 2014-04-06 17:44:00 | 2847.87 | 2850.14 | 2847.87 | 2850.14 | 29.19 | 83149.44 | 2848.75 2014-04-06 17:45:00 | 2852.00 | 2862.00 | 2851.84 | 2855.97 | 87.15 | 248944.12 | 2856.63 2014-04-06 17:46:00 | 2855.37 | 2857.56 | 2854.24 | 2857.23 | 53.42 | 152523.69 | 2855.13 2014-04-06 17:47:00 | 2857.04 | 2861.29 | 2857.04 | 2859.30 | 25.65 | 73339.07 | 2859.11 2014-04-06 17:48:00 | 2858.78 | 2858.99 | 2858.10 | 2858.10 | 11.69 | 33408.50 | 2858.60 2014-04-06 17:49:00 | 2858.10 | 2858.10 | 2854.00 | 2854.31 | 36.40 | 103993.42 | 2856.96 2014-04-06 17:50:00 | 2854.09 | 2855.56 | 2854.03 | 2855.24 | 35.74 | 102017.51 | 2854.83 2014-04-06 17:51:00 | 2854.81 | 2855.50 | 2854.80 | 2855.38 | 2.97 | 8488.10 | 2855.06 2014-04-06 17:52:00 | 2855.21 | 2857.19 | 2855.13 | 2855.72 | 20.58 | 58774.45 | 2856.18 2014-04-06 17:53:00 | 2856.76 | 2857.28 | 2855.46 | 2857.28 | 45.16 | 128973.29 | 2855.98 2014-04-06 17:54:00 | 2856.89 | 2857.30 | 2855.89 | 2856.93 | 19.67 | 56181.18 | 2856.91 2014-04-06 17:55:00 | 2856.34 | 2860.25 | 2855.91 | 2858.17 | 26.97 | 77046.45 | 2857.17 2014-04-06 17:56:00 | 2860.90 | 2861.13 | 2858.51 | 2859.24 | 30.84 | 88190.05 | 2859.88 2014-04-06 17:57:00 | 2859.44 | 2862.00 | 2859.44 | 2860.92 | 40.04 | 114535.38 | 2860.81 2014-04-06 17:58:00 | 2860.38 | 2862.65 | 2860.18 | 2862.05 | 46.21 | 132232.38 | 2861.49 2014-04-06 17:59:00 | 2862.57 | 2863.90 | 2861.80 | 2861.80 | 23.60 | 67543.19 | 2862.24 2014-04-06 18:00:00 | 2861.52 | 2864.91 | 2860.66 | 2861.85 | 40.12 | 114839.59 | 2862.76 2014-04-06 18:01:00 | 2863.74 | 2863.74 | 2859.37 | 2859.95 | 60.56 | 173277.04 | 2861.25 2014-04-06 18:02:00 | 2859.73 | 2860.50 | 2859.00 | 2859.00 | 10.54 | 30132.83 | 2859.99 2014-04-06 18:03:00 | 2859.00 | 2861.35 | 2858.12 | 2859.54 | 25.58 | 73144.17 | 2859.65 2014-04-06 18:04:00 | 2859.34 | 2860.67 | 2859.34 | 2860.67 | 4.07 | 11626.08 | 2860.04 2014-04-06 18:05:00 | 2860.09 | 2861.50 | 2860.07 | 2861.50 | 12.63 | 36124.68 | 2860.45 2014-04-06 18:06:00 | 2861.50 | 2862.33 | 2861.50 | 2862.33 | 0.40 | 1144.66 | 2861.66 2014-04-06 18:07:00 | 2863.23 | 2863.81 | 2862.35 | 2863.28 | 29.11 | 83337.56 | 2863.24 2014-04-06 18:08:00 | 2863.71 | 2865.76 | 2862.20 | 2865.76 | 32.27 | 92425.24 | 2864.39 2014-04-06 18:09:00 | 2865.78 | 2868.85 | 2863.29 | 2867.81 | 28.71 | 82287.56 | 2866.16 2014-04-06 18:10:00 | 2868.48 | 2868.48 | 2866.64 | 2866.81 | 20.88 | 59874.97 | 2868.12 2014-04-06 18:11:00 | 2866.86 | 2867.00 | 2863.44 | 2866.00 | 26.47 | 75830.65 | 2865.32 2014-04-06 18:12:00 | 2864.03 | 2869.00 | 2863.92 | 2868.90 | 65.07 | 186433.42 | 2865.03 2014-04-06 18:13:00 | 2869.00 | 2869.00 | 2866.82 | 2866.82 | 11.92 | 34175.74 | 2867.09 2014-04-06 18:14:00 | 2868.02 | 2870.00 | 2864.61 | 2868.16 | 59.53 | 170769.22 | 2868.48 2014-04-06 18:15:00 | 2868.13 | 2868.62 | 2866.23 | 2868.62 | 61.61 | 176657.57 | 2867.35 2014-04-06 18:16:00 | 2867.22 | 2868.08 | 2863.49 | 2863.52 | 13.34 | 38224.23 | 2866.03 2014-04-06 18:17:00 | 2866.22 | 2866.81 | 2866.22 | 2866.81 | 3.83 | 10987.06 | 2866.44 2014-04-06 18:18:00 | 2867.70 | 2868.74 | 2864.41 | 2864.41 | 40.55 | 116228.07 | 2866.57 2014-04-06 18:19:00 | 2866.31 | 2867.26 | 2866.31 | 2867.26 | 7.52 | 21558.01 | 2867.14 2014-04-06 18:20:00 | 2867.13 | 2868.61 | 2866.60 | 2868.61 | 40.62 | 116466.98 | 2867.23 2014-04-06 18:21:00 | 2868.01 | 2868.64 | 2862.23 | 2866.74 | 27.85 | 79834.25 | 2866.27 2014-04-06 18:22:00 | 2863.60 | 2866.17 | 2863.40 | 2865.56 | 44.71 | 128070.93 | 2864.74 2014-04-06 18:23:00 | 2865.57 | 2866.00 | 2864.75 | 2864.75 | 8.38 | 24002.68 | 2865.65 2014-04-06 18:24:00 | 2866.28 | 2866.40 | 2864.85 | 2864.85 | 15.05 | 43121.51 | 2865.60 2014-04-06 18:25:00 | 2866.09 | 2866.29 | 2861.00 | 2861.15 | 53.75 | 153933.45 | 2863.93 2014-04-06 18:26:00 | 2861.14 | 2866.83 | 2858.55 | 2859.05 | 28.33 | 81081.14 | 2861.82 2014-04-06 18:27:00 | 2861.35 | 2864.03 | 2858.56 | 2860.16 | 54.65 | 156307.87 | 2860.42 2014-04-06 18:28:00 | 2859.80 | 2860.04 | 2858.58 | 2859.87 | 22.33 | 63837.76 | 2859.35 2014-04-06 18:29:00 | 2860.09 | 2860.17 | 2857.89 | 2857.89 | 13.26 | 37927.34 | 2859.42 2014-04-06 18:30:00 | 2857.80 | 2857.80 | 2857.36 | 2857.36 | 48.03 | 137224.78 | 2857.36 2014-04-06 18:31:00 | 2857.36 | 2857.38 | 2854.51 | 2855.57 | 21.59 | 61685.40 | 2856.73 2014-04-06 18:32:00 | 2854.82 | 2856.77 | 2854.52 | 2856.77 | 12.02 | 34309.69 | 2855.33 2014-04-06 18:33:00 | 2856.29 | 2857.80 | 2854.16 | 2854.47 | 11.62 | 33180.65 | 2855.48 2014-04-06 18:34:00 | 2854.19 | 2860.06 | 2851.93 | 2852.56 | 29.71 | 84751.74 | 2852.83 2014-04-06 18:35:00 | 2852.64 | 2853.77 | 2850.18 | 2853.37 | 39.19 | 111788.95 | 2852.49 2014-04-06 18:36:00 | 2853.37 | 2854.11 | 2852.46 | 2853.62 | 26.64 | 75997.19 | 2853.07 2014-04-06 18:37:00 | 2852.78 | 2859.06 | 2852.78 | 2856.12 | 33.91 | 96806.38 | 2854.64 2014-04-06 18:38:00 | 2857.10 | 2860.49 | 2856.77 | 2858.65 | 29.93 | 85538.63 | 2858.24 2014-04-06 18:39:00 | 2860.45 | 2860.45 | 2856.78 | 2857.35 | 23.78 | 67973.21 | 2858.06 2014-04-06 18:40:00 | 2857.45 | 2859.24 | 2857.00 | 2857.55 | 22.18 | 63400.70 | 2858.08 2014-04-06 18:41:00 | 2858.03 | 2858.24 | 2857.89 | 2858.06 | 7.57 | 21620.93 | 2858.02 2014-04-06 18:42:00 | 2857.47 | 2859.37 | 2853.64 | 2858.56 | 59.73 | 170654.51 | 2856.91 2014-04-06 18:43:00 | 2859.32 | 2859.32 | 2857.77 | 2857.77 | 28.49 | 81429.07 | 2858.36 2014-04-06 18:44:00 | 2857.14 | 2859.69 | 2853.55 | 2858.73 | 31.89 | 91149.65 | 2858.52 2014-04-06 18:45:00 | 2858.50 | 2859.00 | 2858.50 | 2858.86 | 6.40 | 18291.97 | 2858.57 2014-04-06 18:46:00 | 2858.89 | 2858.94 | 2858.74 | 2858.86 | 6.39 | 18256.79 | 2858.88 2014-04-06 18:47:00 | 2858.99 | 2859.00 | 2854.00 | 2858.99 | 13.13 | 37501.63 | 2856.83 2014-04-06 18:48:00 | 2858.07 | 2858.34 | 2855.58 | 2857.92 | 18.37 | 52486.81 | 2857.05 2014-04-06 18:49:00 | 2858.08 | 2858.64 | 2857.19 | 2857.23 | 27.50 | 78571.87 | 2857.57 2014-04-06 18:50:00 | 2858.71 | 2858.71 | 2857.30 | 2858.07 | 17.87 | 51083.44 | 2857.97 2014-04-06 18:51:00 | 2858.29 | 2858.83 | 2857.47 | 2857.79 | 38.54 | 110135.61 | 2857.99 2014-04-06 18:52:00 | 2857.00 | 2858.00 | 2857.00 | 2857.00 | 9.59 | 27393.25 | 2857.03 2014-04-06 18:53:00 | 2856.92 | 2856.92 | 2855.00 | 2856.45 | 11.94 | 34089.58 | 2856.03 2014-04-06 18:54:00 | 2855.78 | 2856.72 | 2855.40 | 2856.48 | 30.42 | 86885.20 | 2855.81 2014-04-06 18:55:00 | 2855.35 | 2856.78 | 2855.03 | 2856.61 | 16.47 | 47046.14 | 2855.95 2014-04-06 18:56:00 | 2856.49 | 2859.00 | 2855.47 | 2856.19 | 11.70 | 33410.24 | 2856.31 2014-04-06 18:57:00 | 2858.73 | 2858.73 | 2856.02 | 2856.02 | 30.00 | 85717.52 | 2857.25 2014-04-06 18:58:00 | 2856.53 | 2857.20 | 2855.00 | 2856.42 | 39.96 | 114148.94 | 2856.44 2014-04-06 18:59:00 | 2855.77 | 2857.78 | 2855.11 | 2857.65 | 42.68 | 121916.90 | 2856.53 2014-04-06 19:00:00 | 2857.40 | 2857.40 | 2855.80 | 2857.24 | 24.60 | 70277.56 | 2856.81 2014-04-06 19:01:00 | 2857.08 | 2857.08 | 2856.62 | 2856.62 | 13.70 | 39138.91 | 2856.86 2014-04-06 19:02:00 | 2857.60 | 2859.00 | 2857.60 | 2859.00 | 14.86 | 42478.17 | 2858.56 2014-04-06 19:03:00 | 2859.34 | 2860.48 | 2859.05 | 2860.48 | 24.09 | 68907.89 | 2860.08 2014-04-06 19:04:00 | 2860.34 | 2860.47 | 2858.53 | 2860.47 | 15.49 | 44305.99 | 2859.93 2014-04-06 19:05:00 | 2859.95 | 2859.95 | 2859.50 | 2859.50 | 18.78 | 53707.79 | 2859.84 2014-04-06 19:06:00 | 2860.31 | 2860.34 | 2859.00 | 2860.34 | 4.33 | 12388.67 | 2859.80 2014-04-06 19:07:00 | 2859.84 | 2860.00 | 2859.84 | 2860.00 | 0.89 | 2542.53 | 2859.98 2014-04-06 19:08:00 | 2859.08 | 2859.08 | 2859.08 | 2859.08 | 0.25 | 714.77 | 2859.08 2014-04-06 19:09:00 | 2859.12 | 2859.16 | 2857.76 | 2857.76 | 9.07 | 25923.04 | 2858.42 2014-04-06 19:10:00 | 2857.50 | 2858.60 | 2857.12 | 2857.60 | 17.27 | 49345.91 | 2857.65 2014-04-06 19:11:00 | 2857.68 | 2858.56 | 2857.61 | 2858.01 | 19.64 | 56136.92 | 2858.00 2014-04-06 19:12:00 | 2857.40 | 2857.48 | 2855.00 | 2857.09 | 14.94 | 42672.92 | 2856.86 2014-04-06 19:13:00 | 2856.63 | 2858.04 | 2856.43 | 2857.29 | 22.82 | 65190.22 | 2857.09 2014-04-06 19:14:00 | 2858.00 | 2858.90 | 2857.04 | 2858.08 | 17.00 | 48581.69 | 2858.25 2014-04-06 19:15:00 | 2858.02 | 2859.79 | 2857.85 | 2859.33 | 20.60 | 58887.83 | 2858.63 2014-04-06 19:16:00 | 2858.79 | 2862.23 | 2858.03 | 2862.23 | 10.50 | 30018.97 | 2858.95 2014-04-06 19:17:00 | 2858.03 | 2858.03 | 2849.17 | 2851.62 | 49.56 | 141373.49 | 2852.69 2014-04-06 19:18:00 | 2851.63 | 2856.24 | 2851.60 | 2855.13 | 35.20 | 100512.65 | 2855.39 2014-04-06 19:19:00 | 2855.95 | 2856.37 | 2853.87 | 2855.56 | 17.32 | 49454.86 | 2855.69 2014-04-06 19:20:00 | 2856.25 | 2856.31 | 2856.25 | 2856.28 | 1.70 | 4844.28 | 2856.30 2014-04-06 19:21:00 | 2856.13 | 2856.28 | 2856.10 | 2856.10 | 8.02 | 22909.47 | 2856.19 2014-04-06 19:22:00 | 2856.14 | 2862.23 | 2856.14 | 2858.95 | 28.97 | 82817.07 | 2858.32 2014-04-06 19:23:00 | 2858.44 | 2862.16 | 2858.44 | 2859.97 | 15.85 | 45339.56 | 2860.72 2014-04-06 19:24:00 | 2859.87 | 2859.87 | 2851.61 | 2857.89 | 22.07 | 63054.85 | 2857.69 2014-04-06 19:25:00 | 2858.34 | 2858.82 | 2858.31 | 2858.39 | 6.99 | 19981.25 | 2858.55 2014-04-06 19:26:00 | 2858.48 | 2858.95 | 2858.08 | 2858.08 | 3.83 | 10948.23 | 2858.54 2014-04-06 19:27:00 | 2858.58 | 2858.66 | 2858.58 | 2858.62 | 1.02 | 2907.19 | 2858.59 2014-04-06 19:28:00 | 2857.99 | 2858.32 | 2856.14 | 2858.32 | 10.29 | 29397.70 | 2856.92 2014-04-06 19:29:00 | 2858.15 | 2858.68 | 2857.46 | 2858.57 | 6.40 | 18277.24 | 2858.05 2014-04-06 19:30:00 | 2858.63 | 2858.67 | 2857.25 | 2857.71 | 19.20 | 54887.60 | 2857.98 2014-04-06 19:31:00 | 2857.42 | 2857.88 | 2857.16 | 2857.24 | 21.96 | 62741.56 | 2857.47 2014-04-06 19:32:00 | 2858.43 | 2858.44 | 2856.89 | 2856.89 | 10.85 | 31013.93 | 2857.90 2014-04-06 19:33:00 | 2856.89 | 2858.49 | 2855.50 | 2856.96 | 6.89 | 19680.05 | 2856.74 2014-04-06 19:34:00 | 2855.91 | 2862.20 | 2855.30 | 2859.15 | 16.45 | 46993.01 | 2857.24 2014-04-06 19:35:00 | 2858.73 | 2858.79 | 2857.63 | 2858.01 | 10.89 | 31118.73 | 2858.34 2014-04-06 19:36:00 | 2858.25 | 2859.13 | 2857.96 | 2858.73 | 12.77 | 36507.17 | 2858.38 2014-04-06 19:37:00 | 2858.75 | 2858.75 | 2858.15 | 2858.75 | 2.11 | 6042.80 | 2858.47 2014-04-06 19:38:00 | 2858.73 | 2859.28 | 2858.29 | 2858.97 | 2.20 | 6295.06 | 2858.79 2014-04-06 19:39:00 | . | . | . | . | . | . | . 2014-04-06 19:40:00 | . | . | . | . | . | . | . 2014-04-06 19:41:00 | 2858.37 | 2858.38 | 2858.37 | 2858.38 | 1.19 | 3395.75 | 2858.38 2014-04-06 19:42:00 | 2858.46 | 2858.46 | 2858.46 | 2858.46 | 0.10 | 285.85 | 2858.46 2014-04-06 19:43:00 | 2859.00 | 2859.00 | 2841.11 | 2856.87 | 27.02 | 77147.36 | 2855.41 2014-04-06 19:44:00 | 2858.98 | 2858.98 | 2855.20 | 2857.01 | 36.94 | 105526.93 | 2856.63 2014-04-06 19:45:00 | 2859.12 | 2859.28 | 2857.80 | 2857.80 | 15.13 | 43247.24 | 2858.57 2014-04-06 19:46:00 | 2858.62 | 2858.62 | 2857.83 | 2858.00 | 5.28 | 15103.74 | 2858.39 2014-04-06 19:47:00 | 2858.05 | 2858.12 | 2857.69 | 2857.69 | 8.52 | 24353.07 | 2858.01 2014-04-06 19:48:00 | 2858.20 | 2858.20 | 2857.69 | 2857.69 | 0.74 | 2112.20 | 2858.18 2014-04-06 19:49:00 | 2857.69 | 2859.00 | 2857.69 | 2859.00 | 0.53 | 1509.40 | 2858.71 2014-04-06 19:50:00 | 2858.70 | 2858.86 | 2857.76 | 2858.26 | 20.15 | 57590.28 | 2858.50 2014-04-06 19:51:00 | 2857.77 | 2858.16 | 2857.77 | 2857.81 | 20.15 | 57581.96 | 2857.81 2014-04-06 19:52:00 | 2858.48 | 2858.98 | 2857.80 | 2857.80 | 15.16 | 43342.57 | 2858.25 2014-04-06 19:53:00 | 2857.69 | 2857.69 | 2854.41 | 2857.67 | 22.05 | 62984.10 | 2856.94 2014-04-06 19:54:00 | 2855.86 | 2856.46 | 2852.37 | 2852.37 | 29.67 | 84698.79 | 2854.69 2014-04-06 19:55:00 | 2852.32 | 2855.10 | 2852.05 | 2853.72 | 22.44 | 64014.88 | 2853.09 2014-04-06 19:56:00 | 2853.42 | 2860.54 | 2852.57 | 2860.54 | 39.96 | 114134.53 | 2856.01 2014-04-06 19:57:00 | 2860.36 | 2861.41 | 2859.94 | 2861.41 | 9.58 | 27406.51 | 2860.51 2014-04-06 19:58:00 | 2862.21 | 2864.29 | 2861.58 | 2863.53 | 9.68 | 27702.75 | 2863.33 2014-04-06 19:59:00 | 2863.36 | 2863.69 | 2862.44 | 2862.57 | 4.64 | 13271.13 | 2863.24 2014-04-06 20:00:00 | 2863.17 | 2863.62 | 2861.32 | 2861.35 | 37.22 | 106515.67 | 2861.71 2014-04-06 20:01:00 | 2857.86 | 2861.58 | 2854.10 | 2858.12 | 19.34 | 55269.89 | 2858.39 2014-04-06 20:02:00 | 2859.41 | 2859.41 | 2854.72 | 2855.83 | 9.43 | 26941.49 | 2857.60 2014-04-06 20:03:00 | 2855.50 | 2858.29 | 2853.00 | 2853.00 | 17.18 | 49040.62 | 2855.02 2014-04-06 20:04:00 | 2853.00 | 2853.01 | 2852.32 | 2852.32 | 7.74 | 22080.46 | 2852.77 2014-04-06 20:05:00 | 2852.17 | 2852.17 | 2851.33 | 2851.86 | 17.93 | 51126.51 | 2851.93 2014-04-06 20:06:00 | 2851.78 | 2861.96 | 2851.47 | 2855.11 | 26.02 | 74266.30 | 2853.98 2014-04-06 20:07:00 | 2854.78 | 2861.23 | 2853.85 | 2854.80 | 9.75 | 27838.33 | 2854.34 2014-04-06 20:08:00 | 2853.67 | 2854.42 | 2853.57 | 2854.42 | 3.05 | 8700.88 | 2853.68 2014-04-06 20:09:00 | 2853.91 | 2854.28 | 2853.63 | 2853.85 | 1.53 | 4366.58 | 2853.97 2014-04-06 20:10:00 | . | . | . | . | . | . | . 2014-04-06 20:11:00 | . | . | . | . | . | . | . 2014-04-06 20:12:00 | 2853.57 | 2853.57 | 2853.57 | 2853.57 | 0.16 | 442.30 | 2853.57 2014-04-06 20:13:00 | 2851.81 | 2853.49 | 2851.05 | 2852.92 | 22.22 | 63371.36 | 2852.25 2014-04-06 20:14:00 | 2852.10 | 2852.91 | 2851.46 | 2852.03 | 25.71 | 73340.37 | 2852.27 2014-04-06 20:15:00 | 2851.86 | 2852.85 | 2851.44 | 2852.48 | 13.44 | 38330.37 | 2852.39 2014-04-06 20:16:00 | 2852.40 | 2853.57 | 2851.49 | 2851.85 | 21.91 | 62480.66 | 2852.35 2014-04-06 20:17:00 | 2851.93 | 2853.52 | 2849.86 | 2850.73 | 33.58 | 95746.57 | 2851.13 2014-04-06 20:18:00 | 2850.49 | 2853.57 | 2850.00 | 2850.00 | 20.82 | 59357.33 | 2851.25 2014-04-06 20:19:00 | 2849.93 | 2849.93 | 2847.04 | 2847.04 | 3.82 | 10884.06 | 2848.48 2014-04-06 20:20:00 | 2849.60 | 2852.32 | 2848.01 | 2850.30 | 9.96 | 28385.52 | 2850.24 2014-04-06 20:21:00 | . | . | . | . | . | . | . 2014-04-06 20:22:00 | 2850.22 | 2850.27 | 2849.87 | 2849.87 | 1.79 | 5107.02 | 2849.90 2014-04-06 20:23:00 | 2849.87 | 2850.00 | 2849.87 | 2849.99 | 4.17 | 11881.15 | 2849.88 2014-04-06 20:24:00 | 2849.87 | 2850.00 | 2849.87 | 2849.97 | 1.50 | 4260.72 | 2849.98 2014-04-06 20:25:00 | 2849.87 | 2850.00 | 2842.38 | 2846.27 | 39.73 | 113180.79 | 2848.75 2014-04-06 20:26:00 | 2847.07 | 2848.03 | 2845.67 | 2846.03 | 31.65 | 90095.80 | 2846.27 2014-04-06 20:27:00 | 2845.99 | 2847.76 | 2845.82 | 2847.63 | 25.78 | 73403.08 | 2847.07 2014-04-06 20:28:00 | 2847.39 | 2853.57 | 2847.39 | 2853.34 | 30.07 | 85734.18 | 2850.87 2014-04-06 20:29:00 | 2853.13 | 2853.13 | 2851.67 | 2852.24 | 24.30 | 69316.26 | 2852.40 2014-04-06 20:30:00 | 2852.92 | 2852.92 | 2852.01 | 2852.01 | 24.58 | 70102.98 | 2852.38 2014-04-06 20:31:00 | 2852.38 | 2852.51 | 2849.96 | 2851.72 | 5.78 | 16487.56 | 2851.04 2014-04-06 20:32:00 | 2851.46 | 2851.49 | 2849.55 | 2850.63 | 19.13 | 54544.59 | 2851.26 2014-04-06 20:33:00 | 2851.47 | 2852.14 | 2850.66 | 2851.57 | 32.95 | 93950.08 | 2851.29 2014-04-06 20:34:00 | 2851.67 | 2851.77 | 2851.15 | 2851.26 | 10.09 | 28778.83 | 2851.65 2014-04-06 20:35:00 | 2851.26 | 2853.06 | 2849.92 | 2852.27 | 16.65 | 47473.01 | 2851.75 2014-04-06 20:36:00 | 2851.11 | 2852.55 | 2850.80 | 2851.90 | 12.51 | 35680.92 | 2852.42 2014-04-06 20:37:00 | 2852.48 | 2853.06 | 2851.33 | 2851.71 | 18.07 | 51514.36 | 2851.61 2014-04-06 20:38:00 | 2851.38 | 2852.95 | 2851.38 | 2852.95 | 26.60 | 75878.84 | 2852.59 2014-04-06 20:39:00 | 2853.07 | 2853.07 | 2851.66 | 2852.55 | 15.75 | 44934.52 | 2852.26 2014-04-06 20:40:00 | 2851.68 | 2853.02 | 2849.96 | 2849.96 | 21.04 | 60003.76 | 2851.75 2014-04-06 20:41:00 | 2852.58 | 2852.59 | 2851.00 | 2851.81 | 31.23 | 89072.36 | 2851.87 2014-04-06 20:42:00 | 2850.50 | 2852.07 | 2850.50 | 2852.04 | 16.12 | 45948.01 | 2851.08 2014-04-06 20:43:00 | 2850.95 | 2852.36 | 2846.59 | 2852.20 | 15.51 | 44206.72 | 2850.21 2014-04-06 20:44:00 | 2850.34 | 2852.67 | 2850.06 | 2850.38 | 38.55 | 109916.62 | 2851.35 2014-04-06 20:45:00 | 2850.56 | 2852.06 | 2850.11 | 2850.28 | 14.31 | 40803.89 | 2851.23 2014-04-06 20:46:00 | 2849.61 | 2850.85 | 2847.08 | 2850.85 | 24.50 | 69816.44 | 2849.77 2014-04-06 20:47:00 | 2849.42 | 2850.17 | 2847.19 | 2847.81 | 12.02 | 34251.15 | 2848.57 2014-04-06 20:48:00 | 2849.74 | 2851.60 | 2846.80 | 2846.80 | 43.54 | 124035.75 | 2848.65 2014-04-06 20:49:00 | 2845.88 | 2846.77 | 2845.79 | 2846.23 | 5.84 | 16605.79 | 2845.89 2014-04-06 20:50:00 | 2845.90 | 2846.72 | 2845.31 | 2846.31 | 10.70 | 30459.46 | 2846.15 2014-04-06 20:51:00 | 2846.53 | 2846.62 | 2846.46 | 2846.62 | 9.12 | 25952.13 | 2846.57 2014-04-06 20:52:00 | 2846.09 | 2846.49 | 2844.59 | 2845.74 | 13.66 | 38853.44 | 2845.16 2014-04-06 20:53:00 | 2846.49 | 2846.49 | 2846.42 | 2846.42 | 0.10 | 287.49 | 2846.48 2014-04-06 20:54:00 | 2846.49 | 2848.16 | 2846.49 | 2848.16 | 23.14 | 65880.34 | 2846.79 2014-04-06 20:55:00 | 2848.68 | 2851.72 | 2847.94 | 2848.32 | 24.66 | 70250.16 | 2849.33 2014-04-06 20:56:00 | 2848.02 | 2848.91 | 2848.01 | 2848.48 | 13.40 | 38155.59 | 2848.28 2014-04-06 20:57:00 | 2848.48 | 2848.77 | 2845.65 | 2847.99 | 16.18 | 46085.14 | 2848.10 2014-04-06 20:58:00 | 2847.80 | 2848.27 | 2846.30 | 2847.09 | 34.89 | 99338.13 | 2847.59 2014-04-06 20:59:00 | 2847.80 | 2848.73 | 2847.52 | 2848.73 | 8.83 | 25147.40 | 2847.95 2014-04-06 21:00:00 | 2848.30 | 2848.60 | 2847.26 | 2848.60 | 11.74 | 33445.07 | 2848.09 2014-04-06 21:01:00 | . | . | . | . | . | . | . 2014-04-06 21:02:00 | . | . | . | . | . | . | . 2014-04-06 21:03:00 | 2848.00 | 2848.06 | 2848.00 | 2848.02 | 0.50 | 1424.01 | 2848.01 2014-04-06 21:04:00 | 2848.00 | 2848.00 | 2848.00 | 2848.00 | 0.99 | 2810.98 | 2848.00 2014-04-06 21:05:00 | 2848.52 | 2848.52 | 2848.48 | 2848.48 | 2.55 | 7263.72 | 2848.52 2014-04-06 21:06:00 | 2848.48 | 2848.48 | 2848.35 | 2848.36 | 1.93 | 5497.56 | 2848.48 2014-04-06 21:07:00 | 2848.00 | 2848.36 | 2848.00 | 2848.31 | 0.90 | 2566.06 | 2848.02 2014-04-06 21:08:00 | 2848.31 | 2848.36 | 2848.31 | 2848.36 | 0.02 | 56.97 | 2848.34 2014-04-06 21:09:00 | 2847.99 | 2848.00 | 2847.99 | 2848.00 | 1.43 | 4072.63 | 2847.99 2014-04-06 21:10:00 | . | . | . | . | . | . | . 2014-04-06 21:11:00 | 2848.01 | 2848.66 | 2845.49 | 2847.28 | 40.97 | 116652.19 | 2846.98 2014-04-06 21:12:00 | 2848.02 | 2848.63 | 2846.09 | 2847.03 | 24.14 | 68714.54 | 2846.97 2014-04-06 21:13:00 | 2846.55 | 2848.23 | 2846.55 | 2847.60 | 10.41 | 29641.98 | 2847.45 2014-04-06 21:14:00 | 2847.71 | 2848.40 | 2846.85 | 2847.37 | 6.60 | 18779.31 | 2847.51 2014-04-06 21:15:00 | 2848.04 | 2848.04 | 2846.97 | 2846.97 | 17.53 | 49930.89 | 2847.82 2014-04-06 21:16:00 | 2847.56 | 2847.56 | 2846.90 | 2847.30 | 0.25 | 708.92 | 2847.07 2014-04-06 21:17:00 | 2847.30 | 2848.03 | 2843.14 | 2848.03 | 26.02 | 74074.05 | 2846.81 2014-04-06 21:18:00 | 2847.25 | 2850.56 | 2846.65 | 2850.56 | 16.95 | 48272.76 | 2848.79 2014-04-06 21:19:00 | 2850.20 | 2850.59 | 2850.15 | 2850.59 | 0.07 | 199.52 | 2850.32 2014-04-06 21:20:00 | 2850.54 | 2852.80 | 2850.54 | 2852.80 | 4.75 | 13550.19 | 2852.07 2014-04-06 21:21:00 | 2852.80 | 2853.00 | 2852.60 | 2853.00 | 9.48 | 27045.17 | 2852.87 2014-04-06 21:22:00 | 2852.92 | 2853.60 | 2852.92 | 2853.60 | 8.22 | 23438.42 | 2853.13 2014-04-06 21:23:00 | 2853.12 | 2853.30 | 2853.12 | 2853.30 | 4.76 | 13581.00 | 2853.15 2014-04-06 21:24:00 | 2853.74 | 2855.76 | 2853.65 | 2855.76 | 1.99 | 5689.60 | 2854.79 2014-04-06 21:25:00 | 2855.83 | 2856.14 | 2854.68 | 2856.14 | 28.11 | 80259.90 | 2855.31 2014-04-06 21:26:00 | 2856.14 | 2857.18 | 2851.00 | 2855.58 | 26.85 | 76636.68 | 2854.57 2014-04-06 21:27:00 | 2854.42 | 2857.04 | 2854.42 | 2856.39 | 23.21 | 66298.38 | 2856.46 2014-04-06 21:28:00 | 2855.30 | 2857.11 | 2855.24 | 2857.10 | 14.13 | 40369.22 | 2856.18 2014-04-06 21:29:00 | 2857.35 | 2861.82 | 2857.35 | 2861.52 | 11.34 | 32437.28 | 2859.67 2014-04-06 21:30:00 | 2861.91 | 2861.91 | 2857.94 | 2859.41 | 14.09 | 40302.35 | 2860.15 2014-04-06 21:31:00 | 2860.29 | 2861.00 | 2859.37 | 2859.99 | 6.35 | 18160.40 | 2860.36 2014-04-06 21:32:00 | 2859.85 | 2859.87 | 2859.85 | 2859.87 | 0.04 | 114.39 | 2859.86 2014-04-06 21:33:00 | . | . | . | . | . | . | . 2014-04-06 21:34:00 | 2859.37 | 2859.90 | 2857.00 | 2859.86 | 11.20 | 32006.41 | 2857.71 2014-04-06 21:35:00 | 2859.99 | 2860.22 | 2859.76 | 2859.79 | 8.91 | 25484.11 | 2859.85 2014-04-06 21:36:00 | 2859.99 | 2861.79 | 2859.63 | 2861.41 | 51.08 | 146140.23 | 2860.89 2014-04-06 21:37:00 | 2860.82 | 2861.92 | 2860.64 | 2861.06 | 8.63 | 24689.19 | 2861.52 2014-04-06 21:38:00 | 2860.53 | 2860.58 | 2858.09 | 2858.39 | 20.44 | 58436.36 | 2859.06 2014-04-06 21:39:00 | 2858.92 | 2859.02 | 2858.00 | 2858.00 | 6.26 | 17900.90 | 2858.66 2014-04-06 21:40:00 | 2858.89 | 2860.26 | 2858.64 | 2858.99 | 28.38 | 81171.82 | 2859.77 2014-04-06 21:41:00 | 2858.99 | 2868.00 | 2858.00 | 2864.47 | 34.89 | 99916.02 | 2863.74 2014-04-06 21:42:00 | 2864.17 | 2866.41 | 2860.06 | 2865.56 | 13.34 | 38223.06 | 2864.44 2014-04-06 21:43:00 | 2863.37 | 2866.48 | 2859.36 | 2866.48 | 23.33 | 66786.67 | 2862.69 2014-04-06 21:44:00 | 2863.98 | 2869.00 | 2861.67 | 2868.93 | 41.79 | 119721.02 | 2864.55 2014-04-06 21:45:00 | 2869.60 | 2870.19 | 2863.64 | 2863.64 | 38.29 | 109871.29 | 2869.30 2014-04-06 21:46:00 | 2863.90 | 2871.12 | 2862.92 | 2870.99 | 21.28 | 61078.80 | 2869.84 2014-04-06 21:47:00 | 2870.46 | 2870.47 | 2866.69 | 2866.87 | 36.35 | 104313.36 | 2869.77 2014-04-06 21:48:00 | 2864.85 | 2868.60 | 2863.65 | 2867.90 | 52.71 | 151128.31 | 2867.11 2014-04-06 21:49:00 | 2867.23 | 2867.23 | 2861.08 | 2865.74 | 39.17 | 112115.46 | 2862.35 2014-04-06 21:50:00 | 2864.34 | 2864.39 | 2861.34 | 2864.18 | 8.69 | 24868.21 | 2863.02 2014-04-06 21:51:00 | 2865.48 | 2867.05 | 2864.60 | 2866.68 | 16.48 | 47222.66 | 2866.32 2014-04-06 21:52:00 | 2866.55 | 2866.57 | 2863.62 | 2866.21 | 43.02 | 123242.90 | 2864.98 2014-04-06 21:53:00 | 2866.39 | 2866.39 | 2861.08 | 2861.13 | 20.41 | 58461.16 | 2865.04 2014-04-06 21:54:00 | 2861.08 | 2864.94 | 2859.33 | 2864.94 | 37.90 | 108465.37 | 2861.81 2014-04-06 21:55:00 | 2865.87 | 2865.87 | 2865.15 | 2865.15 | 10.98 | 31475.35 | 2865.82 2014-04-06 21:56:00 | 2865.16 | 2872.00 | 2858.12 | 2859.00 | 43.96 | 125937.88 | 2864.83 2014-04-06 21:57:00 | 2862.22 | 2862.22 | 2858.73 | 2860.58 | 12.50 | 35743.92 | 2860.20 2014-04-06 21:58:00 | 2860.15 | 2866.36 | 2859.22 | 2865.71 | 17.01 | 48657.61 | 2861.03 2014-04-06 21:59:00 | 2864.47 | 2867.76 | 2863.21 | 2865.68 | 35.52 | 101815.80 | 2866.44 2014-04-06 22:00:00 | 2865.63 | 2865.70 | 2859.97 | 2864.07 | 17.12 | 49008.70 | 2862.99 2014-04-06 22:01:00 | 2865.15 | 2865.44 | 2858.94 | 2859.88 | 28.44 | 81400.97 | 2862.60 2014-04-06 22:02:00 | 2859.85 | 2865.10 | 2859.85 | 2865.10 | 30.08 | 86122.17 | 2863.01 2014-04-06 22:03:00 | 2862.07 | 2867.15 | 2855.03 | 2855.20 | 51.52 | 147290.94 | 2859.07 2014-04-06 22:04:00 | 2855.54 | 2869.00 | 2854.97 | 2867.98 | 53.89 | 154122.59 | 2860.05 2014-04-06 22:05:00 | 2865.47 | 2865.47 | 2856.95 | 2857.84 | 26.82 | 76711.67 | 2859.81 2014-04-06 22:06:00 | 2856.15 | 2859.77 | 2856.15 | 2859.77 | 33.43 | 95537.09 | 2857.91 2014-04-06 22:07:00 | 2857.94 | 2860.37 | 2857.94 | 2859.34 | 32.91 | 94074.66 | 2858.72 2014-04-06 22:08:00 | 2859.28 | 2861.44 | 2857.60 | 2858.17 | 12.61 | 36040.31 | 2859.21 2014-04-06 22:09:00 | . | . | . | . | . | . | . 2014-04-06 22:10:00 | 2859.10 | 2859.17 | 2859.10 | 2859.17 | 0.73 | 2092.90 | 2859.16 2014-04-06 22:11:00 | 2862.06 | 2865.48 | 2860.79 | 2861.18 | 39.40 | 112795.37 | 2863.19 2014-04-06 22:12:00 | 2861.90 | 2863.04 | 2861.33 | 2861.48 | 8.65 | 24764.08 | 2862.57 2014-04-06 22:13:00 | 2861.83 | 2864.79 | 2860.83 | 2861.77 | 30.57 | 87473.93 | 2861.43 2014-04-06 22:14:00 | 2861.77 | 2861.77 | 2861.77 | 2861.77 | 0.05 | 143.09 | 2861.77 2014-04-06 22:15:00 | 2861.77 | 2862.12 | 2861.48 | 2862.09 | 7.00 | 20033.63 | 2861.95 2014-04-06 22:16:00 | 2863.59 | 2864.66 | 2863.21 | 2864.54 | 32.34 | 92608.14 | 2863.76 2014-04-06 22:17:00 | 2865.05 | 2865.05 | 2863.23 | 2863.23 | 41.83 | 119798.82 | 2863.88 2014-04-06 22:18:00 | 2863.37 | 2863.37 | 2862.56 | 2862.96 | 3.22 | 9219.22 | 2863.11 2014-04-06 22:19:00 | . | . | . | . | . | . | . 2014-04-06 22:20:00 | 2862.63 | 2862.64 | 2862.63 | 2862.63 | 0.99 | 2825.42 | 2862.63 2014-04-06 22:21:00 | 2862.17 | 2862.54 | 2861.98 | 2861.98 | 24.48 | 70072.17 | 2862.07 2014-04-06 22:22:00 | 2861.86 | 2862.57 | 2861.63 | 2861.86 | 28.83 | 82518.11 | 2862.03 2014-04-06 22:23:00 | 2861.96 | 2862.71 | 2861.49 | 2861.49 | 30.35 | 86881.45 | 2862.27 2014-04-06 22:24:00 | 2861.66 | 2862.60 | 2861.49 | 2862.23 | 24.89 | 71244.77 | 2862.04 2014-04-06 22:25:00 | 2862.12 | 2862.31 | 2860.80 | 2861.49 | 15.30 | 43779.67 | 2861.98 2014-04-06 22:26:00 | 2862.38 | 2865.00 | 2860.80 | 2861.53 | 49.65 | 142118.00 | 2862.40 2014-04-06 22:27:00 | 2861.92 | 2861.98 | 2860.85 | 2860.85 | 2.16 | 6186.43 | 2861.44 2014-04-06 22:28:00 | 2861.17 | 2864.66 | 2860.08 | 2862.32 | 40.92 | 117111.99 | 2862.32 2014-04-06 22:29:00 | 2861.34 | 2862.41 | 2860.02 | 2860.61 | 60.10 | 171953.79 | 2861.22 2014-04-06 22:30:00 | 2861.65 | 2861.65 | 2860.00 | 2860.79 | 28.62 | 81876.11 | 2861.10 2014-04-06 22:31:00 | 2860.79 | 2860.89 | 2860.01 | 2860.01 | 6.07 | 17370.21 | 2860.71 2014-04-06 22:32:00 | 2860.01 | 2860.01 | 2860.00 | 2860.00 | 0.50 | 1430.00 | 2860.00 2014-04-06 22:33:00 | 2860.00 | 2860.00 | 2860.00 | 2860.00 | 3.43 | 9815.52 | 2860.00 2014-04-06 22:34:00 | 2859.87 | 2860.77 | 2858.75 | 2859.86 | 22.22 | 63551.20 | 2859.58 2014-04-06 22:35:00 | 2859.75 | 2860.04 | 2859.19 | 2859.32 | 21.03 | 60135.86 | 2859.66 2014-04-06 22:36:00 | 2858.39 | 2858.39 | 2856.02 | 2856.57 | 16.06 | 45888.19 | 2857.30 2014-04-06 22:37:00 | 2860.69 | 2860.69 | 2857.59 | 2857.59 | 22.69 | 64879.44 | 2859.76 2014-04-06 22:38:00 | 2857.52 | 2859.58 | 2856.77 | 2859.50 | 20.62 | 58922.16 | 2857.94 2014-04-06 22:39:00 | 2859.31 | 2859.33 | 2856.99 | 2859.13 | 41.29 | 118043.21 | 2858.74 2014-04-06 22:40:00 | 2857.82 | 2859.50 | 2857.65 | 2858.58 | 22.38 | 63973.64 | 2858.77 2014-04-06 22:41:00 | 2858.72 | 2860.00 | 2858.33 | 2859.63 | 47.62 | 136153.13 | 2859.22 2014-04-06 22:42:00 | 2858.70 | 2859.62 | 2858.57 | 2859.41 | 24.14 | 69008.01 | 2859.13 2014-04-06 22:43:00 | 2858.80 | 2859.76 | 2855.72 | 2857.23 | 42.49 | 121462.45 | 2858.48 2014-04-06 22:44:00 | 2859.68 | 2861.00 | 2855.83 | 2860.08 | 24.43 | 69856.98 | 2859.12 2014-04-06 22:45:00 | 2860.08 | 2860.08 | 2859.20 | 2859.20 | 16.67 | 47667.60 | 2860.00 2014-04-06 22:46:00 | 2859.04 | 2864.46 | 2858.56 | 2862.67 | 42.07 | 120422.58 | 2862.16 2014-04-06 22:47:00 | 2863.47 | 2864.79 | 2863.30 | 2864.79 | 14.13 | 40466.41 | 2864.07 2014-04-06 22:48:00 | 2864.44 | 2864.67 | 2858.39 | 2864.40 | 19.39 | 55540.45 | 2863.80 2014-04-06 22:49:00 | 2864.47 | 2865.00 | 2863.10 | 2863.34 | 31.01 | 88820.48 | 2863.98 2014-04-06 22:50:00 | 2864.97 | 2867.17 | 2859.84 | 2860.77 | 117.23 | 335387.72 | 2861.01 2014-04-06 22:51:00 | 2862.67 | 2866.57 | 2861.74 | 2864.82 | 26.09 | 74686.96 | 2863.21 2014-04-06 22:52:00 | 2863.52 | 2865.50 | 2862.43 | 2865.12 | 29.84 | 85477.39 | 2864.33 2014-04-06 22:53:00 | 2864.75 | 2864.84 | 2863.80 | 2864.76 | 16.44 | 47094.73 | 2864.64 2014-04-06 22:54:00 | 2864.01 | 2865.60 | 2862.85 | 2865.58 | 29.80 | 85342.56 | 2864.23 2014-04-06 22:55:00 | 2865.57 | 2865.57 | 2863.00 | 2863.14 | 43.55 | 124745.93 | 2864.17 2014-04-06 22:56:00 | 2863.14 | 2864.70 | 2863.00 | 2864.09 | 44.08 | 126242.27 | 2863.87 2014-04-06 22:57:00 | 2864.12 | 2865.00 | 2862.75 | 2862.92 | 19.00 | 54399.00 | 2863.86 2014-04-06 22:58:00 | 2860.42 | 2865.00 | 2860.00 | 2862.12 | 45.87 | 131269.95 | 2861.91 2014-04-06 22:59:00 | 2861.77 | 2863.89 | 2860.82 | 2861.57 | 34.46 | 98615.51 | 2861.90 2014-04-06 23:00:00 | 2861.88 | 2863.10 | 2861.88 | 2862.86 | 27.11 | 77599.69 | 2862.19 2014-04-06 23:01:00 | 2862.11 | 2862.63 | 2861.81 | 2862.63 | 9.34 | 26741.65 | 2862.52 2014-04-06 23:02:00 | 2861.81 | 2861.81 | 2858.23 | 2859.01 | 34.78 | 99438.12 | 2859.31 2014-04-06 23:03:00 | 2858.22 | 2858.57 | 2856.14 | 2856.92 | 28.09 | 80254.05 | 2857.54 2014-04-06 23:04:00 | 2857.51 | 2857.53 | 2856.10 | 2856.82 | 10.05 | 28711.31 | 2856.85 2014-04-06 23:05:00 | 2856.24 | 2856.24 | 2856.06 | 2856.06 | 12.20 | 34830.36 | 2856.12 2014-04-06 23:06:00 | 2856.06 | 2859.07 | 2855.72 | 2858.34 | 23.49 | 67117.02 | 2857.14 2014-04-06 23:07:00 | 2858.80 | 2859.07 | 2856.80 | 2856.80 | 24.00 | 68579.29 | 2857.83 2014-04-06 23:08:00 | 2856.48 | 2858.53 | 2854.56 | 2857.65 | 40.34 | 115199.36 | 2856.06 2014-04-06 23:09:00 | 2856.25 | 2858.05 | 2854.56 | 2855.31 | 24.51 | 69987.36 | 2855.81 2014-04-06 23:10:00 | 2855.31 | 2855.41 | 2854.51 | 2854.56 | 11.57 | 33035.14 | 2854.99 2014-04-06 23:11:00 | 2854.47 | 2854.54 | 2853.56 | 2853.58 | 34.80 | 99302.52 | 2853.77 2014-04-06 23:12:00 | 2853.60 | 2857.86 | 2851.64 | 2855.43 | 48.06 | 137190.71 | 2854.45 2014-04-06 23:13:00 | 2852.64 | 2857.00 | 2851.28 | 2854.27 | 58.85 | 167951.25 | 2853.84 2014-04-06 23:14:00 | 2854.24 | 2854.26 | 2854.24 | 2854.26 | 1.75 | 4994.94 | 2854.25 2014-04-06 23:15:00 | 2854.22 | 2854.32 | 2854.00 | 2854.00 | 8.89 | 25379.74 | 2854.22 2014-04-06 23:16:00 | 2854.30 | 2854.30 | 2854.01 | 2854.01 | 2.41 | 6886.83 | 2854.05 2014-04-06 23:17:00 | 2854.30 | 2856.58 | 2854.02 | 2854.04 | 48.91 | 139646.67 | 2855.23 2014-04-06 23:18:00 | 2854.62 | 2856.06 | 2851.00 | 2855.33 | 23.11 | 65961.13 | 2854.47 2014-04-06 23:19:00 | 2855.36 | 2859.00 | 2852.85 | 2853.28 | 62.66 | 178941.94 | 2855.58 2014-04-06 23:20:00 | 2853.30 | 2858.65 | 2853.30 | 2857.41 | 55.43 | 158331.75 | 2856.48 2014-04-06 23:21:00 | 2857.27 | 2857.30 | 2853.22 | 2853.81 | 16.40 | 46827.87 | 2855.18 2014-04-06 23:22:00 | 2854.55 | 2856.20 | 2852.92 | 2855.03 | 39.17 | 111789.60 | 2853.89 2014-04-06 23:23:00 | 2855.88 | 2858.47 | 2851.50 | 2858.00 | 72.47 | 206978.37 | 2855.94 2014-04-06 23:24:00 | 2858.00 | 2858.00 | 2851.50 | 2855.38 | 42.70 | 121906.45 | 2855.22 2014-04-06 23:25:00 | 2854.95 | 2855.76 | 2852.42 | 2853.55 | 32.81 | 93614.68 | 2853.58 2014-04-06 23:26:00 | 2855.74 | 2855.74 | 2853.58 | 2854.14 | 35.01 | 99945.94 | 2854.46 2014-04-06 23:27:00 | 2853.96 | 2854.98 | 2853.55 | 2854.94 | 29.84 | 85177.75 | 2854.29 2014-04-06 23:28:00 | 2852.66 | 2854.24 | 2852.66 | 2853.78 | 7.37 | 21040.85 | 2854.16 2014-04-06 23:29:00 | 2854.98 | 2859.58 | 2854.98 | 2859.58 | 24.12 | 68905.99 | 2856.68 2014-04-06 23:30:00 | 2860.02 | 2860.69 | 2851.53 | 2856.73 | 28.28 | 80727.26 | 2855.08 2014-04-06 23:31:00 | 2860.21 | 2862.97 | 2859.60 | 2862.55 | 65.02 | 186067.16 | 2861.87 2014-04-06 23:32:00 | 2862.55 | 2863.71 | 2861.61 | 2862.95 | 14.94 | 42766.80 | 2862.76 2014-04-06 23:33:00 | 2863.81 | 2866.92 | 2863.76 | 2866.55 | 24.29 | 69619.31 | 2865.70 2014-04-06 23:34:00 | 2867.44 | 2872.12 | 2866.55 | 2871.95 | 71.53 | 205235.89 | 2869.07 2014-04-06 23:35:00 | 2871.81 | 2875.00 | 2871.30 | 2874.10 | 50.01 | 143693.81 | 2873.53 2014-04-06 23:36:00 | 2870.70 | 2875.00 | 2869.61 | 2871.41 | 31.96 | 91802.10 | 2872.23 2014-04-06 23:37:00 | 2873.99 | 2874.50 | 2864.40 | 2867.47 | 48.60 | 139486.71 | 2870.33 2014-04-06 23:38:00 | 2867.19 | 2867.62 | 2865.54 | 2867.47 | 39.36 | 112862.97 | 2867.23 2014-04-06 23:39:00 | 2867.95 | 2870.27 | 2866.00 | 2867.95 | 29.73 | 85252.07 | 2867.54 2014-04-06 23:40:00 | 2866.91 | 2870.12 | 2866.25 | 2867.70 | 35.22 | 101023.79 | 2868.04 2014-04-06 23:41:00 | 2867.00 | 2867.67 | 2862.91 | 2864.31 | 37.27 | 106758.91 | 2864.70 2014-04-06 23:42:00 | 2862.81 | 2863.86 | 2860.25 | 2860.39 | 15.65 | 44784.87 | 2861.84 2014-04-06 23:43:00 | 2860.90 | 2864.37 | 2860.00 | 2860.87 | 51.16 | 146379.03 | 2861.37 2014-04-06 23:44:00 | 2860.85 | 2865.00 | 2860.85 | 2865.00 | 22.35 | 63997.20 | 2863.79 2014-04-06 23:45:00 | 2865.88 | 2868.00 | 2862.55 | 2867.99 | 61.71 | 176799.21 | 2864.91 2014-04-06 23:46:00 | 2866.87 | 2868.00 | 2864.08 | 2864.72 | 26.90 | 77088.11 | 2866.16 2014-04-06 23:47:00 | 2863.29 | 2865.43 | 2860.92 | 2861.21 | 64.93 | 185832.64 | 2862.22 2014-04-06 23:48:00 | 2862.41 | 2865.08 | 2862.18 | 2865.08 | 34.19 | 97917.34 | 2863.83 2014-04-06 23:49:00 | 2866.00 | 2866.00 | 2862.46 | 2862.46 | 13.10 | 37540.32 | 2864.80 2014-04-06 23:50:00 | 2862.71 | 2865.65 | 2862.71 | 2863.80 | 25.84 | 74008.83 | 2864.45 2014-04-06 23:51:00 | 2864.36 | 2865.19 | 2861.53 | 2862.77 | 23.16 | 66335.53 | 2863.98 2014-04-06 23:52:00 | 2862.74 | 2862.97 | 2860.22 | 2860.68 | 49.67 | 142136.68 | 2861.79 2014-04-06 23:53:00 | 2860.34 | 2865.70 | 2860.10 | 2860.90 | 40.65 | 116380.54 | 2863.06 2014-04-06 23:54:00 | 2861.95 | 2865.50 | 2861.37 | 2863.98 | 28.60 | 81887.24 | 2863.69 2014-04-06 23:55:00 | 2863.09 | 2864.77 | 2861.54 | 2864.75 | 40.94 | 117221.36 | 2863.32 2014-04-06 23:56:00 | 2861.55 | 2863.23 | 2861.55 | 2862.47 | 40.83 | 116874.42 | 2862.32 2014-04-06 23:57:00 | 2863.88 | 2864.77 | 2861.48 | 2864.77 | 16.46 | 47126.49 | 2863.61 2014-04-06 23:58:00 | 2865.00 | 2865.00 | 2863.66 | 2864.55 | 19.77 | 56610.19 | 2864.02 2014-04-06 23:59:00 | 2864.55 | 2872.18 | 2863.37 | 2870.49 | 59.59 | 170828.10 | 2866.96 2014-04-07 00:00:00 | 2868.45 | 2873.05 | 2860.90 | 2863.95 | 47.39 | 135843.27 | 2866.68 2014-04-07 00:01:00 | 2864.00 | 2865.60 | 2861.52 | 2865.60 | 52.57 | 150563.39 | 2863.84 2014-04-07 00:02:00 | 2864.36 | 2869.00 | 2860.92 | 2864.02 | 119.82 | 343130.62 | 2863.65 2014-04-07 00:03:00 | 2862.61 | 2866.00 | 2860.07 | 2862.75 | 89.61 | 256442.51 | 2861.92 2014-04-07 00:04:00 | 2864.40 | 2864.57 | 2861.97 | 2864.50 | 38.86 | 111259.53 | 2862.79 2014-04-07 00:05:00 | 2865.00 | 2865.00 | 2861.39 | 2863.99 | 20.08 | 57491.56 | 2863.41 2014-04-07 00:06:00 | 2864.98 | 2870.04 | 2864.98 | 2865.88 | 99.70 | 285904.81 | 2867.65 2014-04-07 00:07:00 | 2865.30 | 2865.55 | 2862.70 | 2865.55 | 50.32 | 144125.49 | 2863.95 2014-04-07 00:08:00 | 2865.67 | 2868.00 | 2863.06 | 2865.33 | 85.84 | 246049.21 | 2866.40 2014-04-07 00:09:00 | 2864.45 | 2868.00 | 2863.01 | 2866.00 | 93.08 | 266669.74 | 2864.89 2014-04-07 00:10:00 | 2864.44 | 2868.58 | 2864.44 | 2865.00 | 26.28 | 75309.59 | 2865.77 2014-04-07 00:11:00 | 2865.42 | 2867.56 | 2864.22 | 2866.68 | 123.42 | 353725.78 | 2866.08 2014-04-07 00:12:00 | 2866.65 | 2870.19 | 2864.83 | 2867.55 | 31.65 | 90771.28 | 2868.42 2014-04-07 00:13:00 | 2866.08 | 2867.35 | 2864.02 | 2864.31 | 65.88 | 188749.22 | 2865.22 2014-04-07 00:14:00 | 2864.59 | 2864.63 | 2864.59 | 2864.63 | 1.13 | 3237.03 | 2864.63 2014-04-07 00:15:00 | 2864.87 | 2868.55 | 2864.32 | 2866.93 | 44.27 | 126890.07 | 2866.08 2014-04-07 00:16:00 | 2867.35 | 2869.00 | 2864.64 | 2866.00 | 53.39 | 153025.13 | 2866.34 2014-04-07 00:17:00 | 2865.12 | 2866.36 | 2865.12 | 2866.07 | 57.45 | 164643.97 | 2865.82 2014-04-07 00:18:00 | 2866.33 | 2868.29 | 2864.50 | 2864.50 | 38.92 | 111534.72 | 2865.74 2014-04-07 00:19:00 | 2864.50 | 2864.96 | 2863.19 | 2864.00 | 30.29 | 86767.62 | 2864.56 2014-04-07 00:20:00 | 2863.22 | 2864.86 | 2863.03 | 2864.22 | 89.16 | 255353.77 | 2863.99 2014-04-07 00:21:00 | 2864.35 | 2864.82 | 2863.09 | 2863.09 | 36.91 | 105702.06 | 2864.01 2014-04-07 00:22:00 | 2863.27 | 2864.72 | 2861.60 | 2861.61 | 76.02 | 217681.23 | 2863.51 2014-04-07 00:23:00 | 2863.90 | 2864.40 | 2861.01 | 2863.19 | 78.59 | 225029.22 | 2863.22 2014-04-07 00:24:00 | 2863.16 | 2864.61 | 2862.04 | 2864.56 | 23.97 | 68626.38 | 2863.37 2014-04-07 00:25:00 | 2864.01 | 2864.11 | 2861.29 | 2863.43 | 55.09 | 157721.85 | 2862.99 2014-04-07 00:26:00 | 2863.42 | 2863.63 | 2862.26 | 2863.14 | 92.37 | 264468.14 | 2863.05 2014-04-07 00:27:00 | 2863.47 | 2863.52 | 2862.40 | 2862.40 | 16.57 | 47439.69 | 2862.99 2014-04-07 00:28:00 | 2862.25 | 2864.64 | 2860.00 | 2860.48 | 63.10 | 180665.38 | 2863.34 2014-04-07 00:29:00 | 2861.73 | 2864.29 | 2859.31 | 2860.53 | 47.41 | 135626.55 | 2860.78 2014-04-07 00:30:00 | 2861.14 | 2864.06 | 2859.29 | 2860.03 | 65.52 | 187511.55 | 2862.07 2014-04-07 00:31:00 | 2860.03 | 2862.00 | 2859.20 | 2862.00 | 66.52 | 190300.39 | 2860.89 2014-04-07 00:32:00 | 2863.00 | 2863.21 | 2862.00 | 2863.21 | 23.34 | 66824.06 | 2862.70 2014-04-07 00:33:00 | 2863.07 | 2863.48 | 2862.27 | 2863.48 | 8.97 | 25679.52 | 2862.82 2014-04-07 00:34:00 | 2863.88 | 2864.36 | 2859.01 | 2860.00 | 53.34 | 152672.96 | 2862.31 2014-04-07 00:35:00 | 2861.12 | 2862.48 | 2860.60 | 2861.97 | 68.52 | 196053.88 | 2861.47 2014-04-07 00:36:00 | 2861.70 | 2862.52 | 2860.00 | 2861.74 | 48.43 | 138603.31 | 2861.75 2014-04-07 00:37:00 | 2860.86 | 2861.92 | 2860.00 | 2860.96 | 65.80 | 188227.85 | 2860.61 2014-04-07 00:38:00 | 2860.95 | 2861.78 | 2860.50 | 2861.09 | 41.88 | 119831.56 | 2861.17 2014-04-07 00:39:00 | 2861.14 | 2861.15 | 2860.38 | 2860.38 | 32.65 | 93407.92 | 2861.06 2014-04-07 00:40:00 | 2860.83 | 2860.83 | 2860.82 | 2860.82 | 1.71 | 4877.71 | 2860.83 2014-04-07 00:41:00 | 2860.53 | 2862.53 | 2860.46 | 2862.44 | 18.17 | 51995.13 | 2861.12 2014-04-07 00:42:00 | 2862.59 | 2863.47 | 2862.59 | 2863.34 | 1.88 | 5386.06 | 2863.40 2014-04-07 00:43:00 | 2863.34 | 2863.40 | 2863.34 | 2863.40 | 0.39 | 1119.59 | 2863.39 2014-04-07 00:44:00 | 2862.60 | 2863.58 | 2860.00 | 2863.58 | 53.04 | 151817.78 | 2862.11 2014-04-07 00:45:00 | 2863.23 | 2863.87 | 2860.92 | 2862.57 | 59.06 | 169031.32 | 2861.98 2014-04-07 00:46:00 | 2862.57 | 2862.57 | 2860.99 | 2862.05 | 45.78 | 131005.74 | 2861.82 2014-04-07 00:47:00 | 2861.25 | 2862.51 | 2861.00 | 2861.37 | 83.34 | 238513.20 | 2861.79 2014-04-07 00:48:00 | 2862.29 | 2862.44 | 2860.51 | 2861.00 | 55.42 | 158582.35 | 2861.62 2014-04-07 00:49:00 | 2860.50 | 2861.00 | 2858.02 | 2859.00 | 8.67 | 24782.36 | 2859.72 2014-04-07 00:50:00 | 2859.00 | 2859.00 | 2854.75 | 2855.87 | 36.21 | 103498.10 | 2857.96 2014-04-07 00:51:00 | 2855.66 | 2855.74 | 2828.70 | 2851.50 | 139.29 | 396970.17 | 2849.95 2014-04-07 00:52:00 | 2852.46 | 2854.55 | 2847.00 | 2853.52 | 123.62 | 352696.11 | 2853.00 2014-04-07 00:53:00 | 2854.53 | 2855.74 | 2850.46 | 2852.02 | 53.04 | 151325.00 | 2852.93 2014-04-07 00:54:00 | 2852.90 | 2852.93 | 2848.07 | 2848.07 | 62.30 | 177668.16 | 2851.68 2014-04-07 00:55:00 | 2841.52 | 2850.12 | 2832.06 | 2844.88 | 72.71 | 206817.37 | 2844.34 2014-04-07 00:56:00 | 2843.52 | 2846.76 | 2843.52 | 2845.47 | 99.63 | 283420.63 | 2844.79 2014-04-07 00:57:00 | 2845.27 | 2850.43 | 2840.55 | 2848.12 | 46.07 | 131201.79 | 2847.88 2014-04-07 00:58:00 | 2847.81 | 2855.00 | 2846.31 | 2851.13 | 67.18 | 191484.69 | 2850.28 2014-04-07 00:59:00 | 2853.03 | 2854.97 | 2846.61 | 2850.99 | 85.64 | 244177.69 | 2851.08 2014-04-07 01:00:00 | 2850.70 | 2853.12 | 2847.81 | 2850.00 | 86.30 | 245906.44 | 2849.44 2014-04-07 01:01:00 | 2849.28 | 2850.07 | 2848.31 | 2849.92 | 49.14 | 140005.57 | 2849.29 2014-04-07 01:02:00 | 2849.92 | 2852.32 | 2849.92 | 2849.95 | 26.46 | 75442.41 | 2850.76 2014-04-07 01:03:00 | 2849.83 | 2849.83 | 2849.70 | 2849.70 | 0.30 | 849.23 | 2849.78 2014-04-07 01:04:00 | 2849.70 | 2849.70 | 2845.06 | 2846.37 | 27.44 | 78125.19 | 2847.65 2014-04-07 01:05:00 | 2845.61 | 2849.71 | 2840.00 | 2844.00 | 131.34 | 373524.17 | 2844.01 2014-04-07 01:06:00 | 2844.00 | 2845.00 | 2837.46 | 2839.94 | 173.46 | 492978.87 | 2842.10 2014-04-07 01:07:00 | 2841.75 | 2848.02 | 2828.70 | 2843.06 | 135.43 | 384276.53 | 2837.52 2014-04-07 01:08:00 | 2842.25 | 2845.70 | 2835.84 | 2837.59 | 107.31 | 304704.07 | 2839.45 2014-04-07 01:09:00 | 2836.14 | 2840.00 | 2836.14 | 2839.46 | 84.77 | 240636.74 | 2838.77 2014-04-07 01:10:00 | 2838.71 | 2840.27 | 2836.74 | 2839.53 | 91.06 | 258481.30 | 2838.46 2014-04-07 01:11:00 | 2838.37 | 2842.40 | 2838.37 | 2840.99 | 94.22 | 267654.75 | 2840.86 2014-04-07 01:12:00 | 2840.68 | 2840.70 | 2836.38 | 2837.92 | 68.99 | 195844.78 | 2838.58 2014-04-07 01:13:00 | 2836.94 | 2841.59 | 2836.04 | 2838.76 | 70.21 | 199196.79 | 2837.24 2014-04-07 01:14:00 | 2837.50 | 2840.44 | 2836.00 | 2837.76 | 117.42 | 333287.04 | 2838.35 2014-04-07 01:15:00 | 2837.41 | 2839.28 | 2828.66 | 2830.71 | 93.85 | 265709.80 | 2831.28 2014-04-07 01:16:00 | 2829.40 | 2832.36 | 2828.17 | 2829.08 | 57.16 | 161764.45 | 2830.28 2014-04-07 01:17:00 | 2829.03 | 2836.00 | 2829.01 | 2832.00 | 38.00 | 107649.17 | 2832.57 2014-04-07 01:18:00 | 2831.70 | 2836.00 | 2830.00 | 2831.12 | 41.54 | 117612.42 | 2831.37 2014-04-07 01:19:00 | 2831.44 | 2834.13 | 2829.98 | 2830.00 | 120.96 | 342568.33 | 2832.03 2014-04-07 01:20:00 | 2829.98 | 2832.91 | 2828.01 | 2829.92 | 96.76 | 273847.74 | 2830.09 2014-04-07 01:21:00 | 2830.86 | 2832.98 | 2830.00 | 2831.71 | 100.90 | 285659.36 | 2831.03 2014-04-07 01:22:00 | 2831.28 | 2833.00 | 2830.00 | 2832.98 | 28.62 | 81026.48 | 2831.51 2014-04-07 01:23:00 | 2832.98 | 2833.79 | 2832.36 | 2833.67 | 58.89 | 166816.06 | 2832.82 2014-04-07 01:24:00 | 2833.19 | 2833.79 | 2832.36 | 2833.20 | 32.80 | 92925.97 | 2833.11 2014-04-07 01:25:00 | 2832.80 | 2833.17 | 2831.82 | 2833.05 | 35.89 | 101655.21 | 2832.09 2014-04-07 01:26:00 | 2833.08 | 2833.24 | 2830.00 | 2830.00 | 55.03 | 155807.45 | 2831.37 2014-04-07 01:27:00 | 2830.00 | 2832.20 | 2830.00 | 2830.67 | 44.53 | 126061.96 | 2830.69 2014-04-07 01:28:00 | 2830.78 | 2832.48 | 2830.00 | 2830.00 | 123.48 | 349544.65 | 2830.85 2014-04-07 01:29:00 | 2830.03 | 2832.31 | 2829.00 | 2830.18 | 37.73 | 106792.50 | 2830.36 2014-04-07 01:30:00 | 2830.94 | 2830.94 | 2828.77 | 2829.00 | 15.77 | 44619.73 | 2829.59 2014-04-07 01:31:00 | 2828.98 | 2831.32 | 2828.14 | 2828.64 | 60.72 | 171822.17 | 2829.75 2014-04-07 01:32:00 | 2828.67 | 2829.54 | 2827.86 | 2829.24 | 68.22 | 192961.00 | 2828.72 2014-04-07 01:33:00 | 2829.23 | 2829.23 | 2825.50 | 2826.27 | 36.27 | 102541.49 | 2827.17 2014-04-07 01:34:00 | 2826.43 | 2831.85 | 2823.81 | 2824.17 | 104.60 | 295561.15 | 2825.55 2014-04-07 01:35:00 | 2824.05 | 2826.47 | 2824.02 | 2825.06 | 99.50 | 281097.19 | 2825.01 2014-04-07 01:36:00 | 2824.12 | 2826.54 | 2824.00 | 2826.54 | 14.51 | 41007.77 | 2825.59 2014-04-07 01:37:00 | 2826.15 | 2828.03 | 2825.27 | 2827.97 | 44.62 | 126162.03 | 2827.29 2014-04-07 01:38:00 | 2827.64 | 2827.64 | 2825.51 | 2826.47 | 44.73 | 126406.49 | 2826.12 2014-04-07 01:39:00 | 2826.37 | 2830.27 | 2826.00 | 2830.23 | 55.79 | 157777.30 | 2828.11 2014-04-07 01:40:00 | 2830.27 | 2832.34 | 2828.00 | 2831.34 | 68.94 | 195188.29 | 2831.11 2014-04-07 01:41:00 | 2831.30 | 2831.99 | 2830.00 | 2830.84 | 17.74 | 50203.13 | 2830.74 2014-04-07 01:42:00 | 2830.87 | 2832.15 | 2830.00 | 2832.10 | 62.24 | 176217.48 | 2831.30 2014-04-07 01:43:00 | 2832.20 | 2832.20 | 2830.97 | 2831.68 | 15.91 | 45061.39 | 2831.73 2014-04-07 01:44:00 | 2830.24 | 2832.98 | 2830.16 | 2832.76 | 69.83 | 197710.34 | 2831.15 2014-04-07 01:45:00 | 2832.96 | 2833.79 | 2832.64 | 2833.04 | 12.31 | 34874.37 | 2833.24 2014-04-07 01:46:00 | 2833.52 | 2833.88 | 2833.00 | 2833.87 | 17.26 | 48915.03 | 2833.52 2014-04-07 01:47:00 | 2833.88 | 2834.00 | 2833.85 | 2833.85 | 6.35 | 17984.24 | 2833.95 2014-04-07 01:48:00 | 2833.81 | 2835.00 | 2832.94 | 2833.96 | 37.47 | 106167.95 | 2833.34 2014-04-07 01:49:00 | 2834.85 | 2836.00 | 2834.85 | 2835.00 | 24.45 | 69313.31 | 2835.25 2014-04-07 01:50:00 | 2835.02 | 2838.00 | 2829.36 | 2834.60 | 113.95 | 322913.88 | 2833.80 2014-04-07 01:51:00 | 2834.26 | 2834.45 | 2830.58 | 2831.38 | 27.51 | 77908.83 | 2832.33 2014-04-07 01:52:00 | 2830.54 | 2831.55 | 2830.42 | 2831.53 | 44.27 | 125341.91 | 2831.18 2014-04-07 01:53:00 | 2830.40 | 2833.00 | 2830.00 | 2830.77 | 22.04 | 62378.72 | 2830.76 2014-04-07 01:54:00 | 2831.37 | 2831.49 | 2830.92 | 2831.41 | 4.87 | 13784.67 | 2831.11 2014-04-07 01:55:00 | 2831.49 | 2831.91 | 2830.54 | 2831.00 | 44.39 | 125662.19 | 2831.19 2014-04-07 01:56:00 | 2830.90 | 2831.98 | 2830.72 | 2831.13 | 36.44 | 103170.69 | 2831.09 2014-04-07 01:57:00 | 2831.84 | 2831.84 | 2826.00 | 2826.99 | 37.11 | 104963.39 | 2828.74 2014-04-07 01:58:00 | 2827.45 | 2829.00 | 2826.00 | 2826.03 | 69.68 | 197010.94 | 2827.41 2014-04-07 01:59:00 | 2826.67 | 2828.00 | 2826.19 | 2827.81 | 58.19 | 164497.40 | 2826.90 2014-04-07 02:00:00 | 2828.00 | 2828.76 | 2826.87 | 2827.26 | 88.09 | 249107.57 | 2828.04 2014-04-07 02:01:00 | 2827.22 | 2827.22 | 2826.35 | 2827.05 | 5.96 | 16844.05 | 2826.66 2014-04-07 02:02:00 | 2827.12 | 2830.40 | 2827.12 | 2829.20 | 30.61 | 86603.03 | 2828.96 2014-04-07 02:03:00 | 2829.00 | 2830.40 | 2828.22 | 2829.00 | 123.35 | 348987.67 | 2829.25 2014-04-07 02:04:00 | 2828.94 | 2830.37 | 2828.23 | 2828.23 | 53.10 | 150246.45 | 2829.55 2014-04-07 02:05:00 | 2828.83 | 2830.22 | 2828.23 | 2829.68 | 83.79 | 237048.25 | 2829.18 2014-04-07 02:06:00 | 2828.27 | 2828.37 | 2826.50 | 2827.94 | 45.62 | 128997.36 | 2827.77 2014-04-07 02:07:00 | 2828.17 | 2829.41 | 2826.89 | 2829.15 | 122.93 | 347647.73 | 2827.97 2014-04-07 02:08:00 | 2829.14 | 2829.41 | 2826.60 | 2827.55 | 110.16 | 311533.85 | 2827.99 2014-04-07 02:09:00 | 2827.02 | 2828.36 | 2826.00 | 2826.12 | 132.23 | 373885.91 | 2827.54 2014-04-07 02:10:00 | 2826.00 | 2826.00 | 2823.92 | 2824.00 | 21.55 | 60861.27 | 2824.71 2014-04-07 02:11:00 | 2823.08 | 2823.40 | 2820.00 | 2820.00 | 59.44 | 167694.37 | 2821.19 2014-04-07 02:12:00 | 2819.17 | 2820.00 | 2817.47 | 2817.47 | 79.52 | 224124.82 | 2818.61 2014-04-07 02:13:00 | 2817.05 | 2817.37 | 2815.00 | 2815.77 | 122.38 | 344589.86 | 2815.85 2014-04-07 02:14:00 | 2816.67 | 2820.00 | 2814.12 | 2819.99 | 153.60 | 432916.65 | 2818.47 2014-04-07 02:15:00 | 2820.12 | 2822.87 | 2819.99 | 2820.95 | 144.38 | 407332.59 | 2821.18 2014-04-07 02:16:00 | 2821.09 | 2821.69 | 2819.99 | 2819.99 | 43.51 | 122734.00 | 2820.82 2014-04-07 02:17:00 | 2820.00 | 2820.03 | 2817.80 | 2820.02 | 24.89 | 70165.46 | 2818.68 2014-04-07 02:18:00 | 2819.95 | 2823.20 | 2819.95 | 2823.14 | 22.99 | 64867.90 | 2821.82 2014-04-07 02:19:00 | 2823.16 | 2823.62 | 2816.96 | 2819.65 | 55.43 | 156334.62 | 2820.24 2014-04-07 02:20:00 | 2820.60 | 2820.69 | 2814.12 | 2819.92 | 149.24 | 420675.14 | 2818.78 2014-04-07 02:21:00 | 2819.61 | 2824.88 | 2819.54 | 2820.04 | 77.61 | 218950.86 | 2821.28 2014-04-07 02:22:00 | 2819.95 | 2821.75 | 2819.95 | 2820.10 | 25.64 | 72329.71 | 2820.53 2014-04-07 02:23:00 | 2820.10 | 2821.99 | 2819.86 | 2820.99 | 97.61 | 275396.86 | 2821.28 2014-04-07 02:24:00 | 2821.04 | 2823.26 | 2820.08 | 2823.26 | 31.70 | 89449.00 | 2822.00 2014-04-07 02:25:00 | 2823.42 | 2825.00 | 2823.00 | 2824.26 | 33.41 | 94356.28 | 2824.28 2014-04-07 02:26:00 | 2824.35 | 2826.21 | 2824.35 | 2826.04 | 47.99 | 135594.64 | 2825.24 2014-04-07 02:27:00 | 2826.10 | 2827.60 | 2823.10 | 2823.42 | 34.10 | 96324.87 | 2824.86 2014-04-07 02:28:00 | 2823.17 | 2824.32 | 2822.11 | 2823.06 | 91.48 | 258301.38 | 2823.64 2014-04-07 02:29:00 | 2823.00 | 2823.95 | 2820.27 | 2822.03 | 86.78 | 244884.33 | 2821.93 2014-04-07 02:30:00 | 2821.52 | 2822.41 | 2821.00 | 2822.02 | 87.67 | 247376.62 | 2821.71 2014-04-07 02:31:00 | 2821.49 | 2822.68 | 2820.95 | 2822.52 | 48.27 | 136194.87 | 2821.58 2014-04-07 02:32:00 | 2822.00 | 2823.00 | 2822.00 | 2822.02 | 34.77 | 98138.75 | 2822.27 2014-04-07 02:33:00 | 2822.10 | 2823.00 | 2822.10 | 2822.10 | 9.36 | 26409.77 | 2822.16 2014-04-07 02:34:00 | 2822.10 | 2822.10 | 2819.76 | 2819.78 | 51.90 | 146372.28 | 2820.33 2014-04-07 02:35:00 | 2818.24 | 2819.50 | 2817.92 | 2817.95 | 46.56 | 131223.62 | 2818.44 2014-04-07 02:36:00 | 2817.94 | 2817.98 | 2817.00 | 2817.00 | 19.02 | 53588.94 | 2817.36 2014-04-07 02:37:00 | 2817.98 | 2820.00 | 2817.01 | 2818.57 | 108.12 | 304736.12 | 2818.58 2014-04-07 02:38:00 | 2818.02 | 2819.15 | 2816.45 | 2817.01 | 74.09 | 208793.18 | 2817.95 2014-04-07 02:39:00 | 2816.94 | 2817.67 | 2816.33 | 2817.14 | 47.15 | 132824.33 | 2817.18 2014-04-07 02:40:00 | 2816.35 | 2820.00 | 2816.35 | 2819.72 | 95.56 | 269372.52 | 2818.77 2014-04-07 02:41:00 | 2819.76 | 2823.03 | 2819.76 | 2823.03 | 74.09 | 209036.99 | 2821.32 2014-04-07 02:42:00 | 2823.00 | 2824.50 | 2820.67 | 2822.40 | 81.11 | 228918.20 | 2822.25 2014-04-07 02:43:00 | 2823.00 | 2823.02 | 2821.00 | 2821.21 | 139.23 | 392906.91 | 2822.10 2014-04-07 02:44:00 | 2821.05 | 2821.89 | 2821.05 | 2821.09 | 0.96 | 2719.69 | 2821.25 2014-04-07 02:45:00 | 2821.00 | 2822.00 | 2821.00 | 2822.00 | 2.66 | 7503.30 | 2821.85 2014-04-07 02:46:00 | 2822.07 | 2822.64 | 2821.02 | 2821.91 | 33.15 | 93541.87 | 2821.86 2014-04-07 02:47:00 | 2821.50 | 2823.40 | 2821.50 | 2823.08 | 56.00 | 158054.64 | 2822.66 2014-04-07 02:48:00 | 2823.64 | 2824.50 | 2823.64 | 2823.96 | 16.42 | 46368.23 | 2824.06 2014-04-07 02:49:00 | 2823.98 | 2826.18 | 2823.37 | 2825.15 | 185.61 | 524428.39 | 2825.42 2014-04-07 02:50:00 | 2825.53 | 2827.60 | 2825.28 | 2826.15 | 58.83 | 166293.69 | 2826.59 2014-04-07 02:51:00 | 2826.05 | 2826.94 | 2825.00 | 2826.30 | 73.19 | 206798.31 | 2825.69 2014-04-07 02:52:00 | 2825.25 | 2831.00 | 2825.25 | 2830.00 | 60.47 | 171057.69 | 2828.71 2014-04-07 02:53:00 | 2830.00 | 2832.78 | 2830.00 | 2831.00 | 114.28 | 323480.55 | 2830.65 2014-04-07 02:54:00 | 2831.02 | 2833.05 | 2830.00 | 2833.05 | 174.17 | 493093.39 | 2831.06 2014-04-07 02:55:00 | 2831.98 | 2832.99 | 2828.90 | 2832.00 | 70.75 | 200323.49 | 2831.43 2014-04-07 02:56:00 | 2831.49 | 2832.29 | 2830.40 | 2831.55 | 175.12 | 495753.42 | 2830.98 2014-04-07 02:57:00 | 2831.38 | 2832.00 | 2830.40 | 2831.73 | 141.34 | 400154.10 | 2831.21 2014-04-07 02:58:00 | 2831.11 | 2831.71 | 2830.01 | 2830.53 | 162.29 | 459472.85 | 2831.13 2014-04-07 02:59:00 | 2830.72 | 2831.51 | 2829.80 | 2830.05 | 74.03 | 209529.17 | 2830.40 2014-04-07 03:00:00 | 2830.05 | 2830.81 | 2829.06 | 2829.12 | 65.96 | 186657.23 | 2829.98 2014-04-07 03:01:00 | 2829.14 | 2829.14 | 2823.34 | 2824.93 | 89.41 | 252791.93 | 2827.27 2014-04-07 03:02:00 | 2824.46 | 2831.00 | 2823.71 | 2827.63 | 125.01 | 353249.64 | 2825.82 2014-04-07 03:03:00 | 2826.25 | 2828.73 | 2825.99 | 2826.33 | 54.68 | 154586.52 | 2827.01 2014-04-07 03:04:00 | 2826.33 | 2826.56 | 2825.11 | 2825.28 | 14.96 | 42262.81 | 2826.00 2014-04-07 03:05:00 | 2825.28 | 2830.00 | 2825.28 | 2830.00 | 24.30 | 68731.95 | 2828.59 2014-04-07 03:06:00 | 2830.00 | 2830.00 | 2829.04 | 2830.00 | 4.93 | 13940.53 | 2829.99 2014-04-07 03:07:00 | 2829.12 | 2829.12 | 2828.19 | 2828.19 | 2.14 | 6050.69 | 2828.75 2014-04-07 03:08:00 | 2828.19 | 2829.00 | 2826.68 | 2828.85 | 114.56 | 323990.60 | 2828.15 2014-04-07 03:09:00 | 2828.98 | 2829.00 | 2827.64 | 2828.17 | 147.10 | 416041.59 | 2828.27 2014-04-07 03:10:00 | 2828.99 | 2830.00 | 2827.61 | 2829.00 | 145.63 | 411940.31 | 2828.62 2014-04-07 03:11:00 | 2829.00 | 2829.00 | 2828.77 | 2829.00 | 5.86 | 16568.59 | 2828.85 2014-04-07 03:12:00 | 2829.00 | 2829.34 | 2828.39 | 2828.51 | 22.71 | 64247.58 | 2829.04 2014-04-07 03:13:00 | 2828.89 | 2829.00 | 2828.89 | 2828.97 | 4.66 | 13171.67 | 2828.97 2014-04-07 03:14:00 | 2829.08 | 2829.89 | 2827.35 | 2828.31 | 84.11 | 237882.03 | 2828.33 2014-04-07 03:15:00 | 2827.56 | 2829.80 | 2827.35 | 2828.52 | 138.28 | 391166.90 | 2828.74 2014-04-07 03:16:00 | 2828.34 | 2829.80 | 2828.00 | 2828.80 | 80.10 | 226573.36 | 2828.77 2014-04-07 03:17:00 | 2828.90 | 2828.98 | 2828.22 | 2828.98 | 8.63 | 24411.46 | 2828.35 2014-04-07 03:18:00 | 2828.33 | 2829.00 | 2827.95 | 2828.31 | 8.69 | 24587.55 | 2828.43 2014-04-07 03:19:00 | 2828.29 | 2830.00 | 2827.60 | 2829.00 | 52.49 | 148502.26 | 2828.94 2014-04-07 03:20:00 | 2828.78 | 2829.90 | 2827.14 | 2829.55 | 138.08 | 390586.25 | 2828.61 2014-04-07 03:21:00 | 2829.50 | 2829.90 | 2828.14 | 2828.22 | 58.32 | 164973.44 | 2828.62 2014-04-07 03:22:00 | 2828.26 | 2828.44 | 2828.26 | 2828.28 | 5.58 | 15790.73 | 2828.36 2014-04-07 03:23:00 | 2828.22 | 2828.96 | 2826.91 | 2828.24 | 116.44 | 329309.96 | 2828.08 2014-04-07 03:24:00 | 2828.05 | 2828.80 | 2827.33 | 2828.42 | 132.31 | 374174.11 | 2828.10 2014-04-07 03:25:00 | 2828.11 | 2829.25 | 2827.59 | 2828.97 | 84.81 | 239874.87 | 2828.55 2014-04-07 03:26:00 | 2828.98 | 2829.85 | 2828.77 | 2829.85 | 18.47 | 52252.86 | 2828.91 2014-04-07 03:27:00 | 2829.50 | 2830.00 | 2829.50 | 2830.00 | 12.45 | 35242.91 | 2829.85 2014-04-07 03:28:00 | 2830.00 | 2833.20 | 2830.00 | 2832.98 | 17.15 | 48562.63 | 2831.64 2014-04-07 03:29:00 | 2832.34 | 2833.80 | 2832.00 | 2832.98 | 37.91 | 107394.23 | 2832.87 2014-04-07 03:30:00 | 2832.98 | 2837.23 | 2832.60 | 2835.88 | 83.58 | 236934.53 | 2834.86 2014-04-07 03:31:00 | 2837.19 | 2842.63 | 2837.00 | 2841.03 | 110.77 | 314563.37 | 2839.87 2014-04-07 03:32:00 | 2841.05 | 2849.80 | 2839.45 | 2844.20 | 108.72 | 309456.20 | 2846.25 2014-04-07 03:33:00 | 2845.03 | 2845.03 | 2839.72 | 2844.04 | 103.22 | 293456.11 | 2842.99 2014-04-07 03:34:00 | 2843.78 | 2844.65 | 2842.32 | 2844.00 | 42.18 | 119946.54 | 2843.62 2014-04-07 03:35:00 | 2844.70 | 2850.00 | 2844.65 | 2850.00 | 50.92 | 145008.93 | 2847.61 2014-04-07 03:36:00 | 2848.95 | 2854.00 | 2846.01 | 2846.46 | 68.28 | 194493.00 | 2848.67 2014-04-07 03:37:00 | 2846.49 | 2847.10 | 2845.00 | 2847.10 | 166.48 | 473826.98 | 2846.18 2014-04-07 03:38:00 | 2847.17 | 2847.17 | 2844.66 | 2844.66 | 108.98 | 310145.52 | 2845.89 2014-04-07 03:39:00 | 2844.72 | 2845.22 | 2840.17 | 2843.00 | 154.20 | 438307.73 | 2842.55 2014-04-07 03:40:00 | 2844.36 | 2846.39 | 2843.00 | 2843.53 | 105.66 | 300571.79 | 2844.68 2014-04-07 03:41:00 | 2844.64 | 2845.96 | 2843.50 | 2845.10 | 135.02 | 384053.05 | 2844.35 2014-04-07 03:42:00 | 2845.10 | 2845.81 | 2840.00 | 2842.50 | 53.81 | 153037.36 | 2844.08 2014-04-07 03:43:00 | 2842.40 | 2845.00 | 2842.40 | 2845.00 | 49.16 | 139787.87 | 2843.30 2014-04-07 03:44:00 | 2845.04 | 2845.05 | 2843.66 | 2844.94 | 5.63 | 16005.83 | 2844.47 2014-04-07 03:45:00 | 2844.63 | 2846.00 | 2844.44 | 2844.52 | 80.80 | 229895.57 | 2845.17 2014-04-07 03:46:00 | 2845.79 | 2847.21 | 2844.95 | 2847.05 | 95.14 | 270767.56 | 2845.96 2014-04-07 03:47:00 | 2846.53 | 2848.61 | 2845.33 | 2848.34 | 80.30 | 228555.83 | 2846.38 2014-04-07 03:48:00 | 2848.36 | 2848.36 | 2841.49 | 2844.73 | 104.71 | 297903.40 | 2845.14 2014-04-07 03:49:00 | 2845.12 | 2848.98 | 2842.50 | 2846.05 | 169.86 | 483383.04 | 2845.81 2014-04-07 03:50:00 | 2846.29 | 2849.00 | 2845.73 | 2849.00 | 144.93 | 412712.22 | 2847.72 2014-04-07 03:51:00 | 2847.83 | 2848.93 | 2844.79 | 2846.17 | 57.89 | 164867.92 | 2847.85 2014-04-07 03:52:00 | 2846.24 | 2848.92 | 2844.52 | 2847.24 | 77.19 | 219681.30 | 2846.09 2014-04-07 03:53:00 | 2847.21 | 2848.18 | 2844.79 | 2846.10 | 118.41 | 337131.48 | 2847.11 2014-04-07 03:54:00 | 2845.40 | 2846.78 | 2844.73 | 2844.96 | 74.96 | 213332.20 | 2845.80 2014-04-07 03:55:00 | 2845.77 | 2846.10 | 2842.00 | 2845.45 | 63.49 | 180594.21 | 2844.27 2014-04-07 03:56:00 | 2845.63 | 2845.63 | 2844.14 | 2845.20 | 38.15 | 108530.68 | 2844.99 2014-04-07 03:57:00 | 2844.12 | 2844.70 | 2842.39 | 2843.30 | 33.61 | 95566.59 | 2843.74 2014-04-07 03:58:00 | 2842.68 | 2844.65 | 2841.98 | 2842.31 | 142.75 | 405885.04 | 2843.43 2014-04-07 03:59:00 | 2842.31 | 2842.37 | 2840.82 | 2841.17 | 59.38 | 168742.94 | 2841.56 2014-04-07 04:00:00 | 2841.10 | 2841.93 | 2839.00 | 2839.00 | 34.12 | 96902.43 | 2840.30 2014-04-07 04:01:00 | 2839.00 | 2839.92 | 2838.10 | 2839.69 | 40.39 | 114659.75 | 2839.03 2014-04-07 04:02:00 | 2839.00 | 2839.69 | 2838.73 | 2838.73 | 21.47 | 60968.70 | 2839.19 2014-04-07 04:03:00 | 2838.37 | 2839.59 | 2838.11 | 2839.35 | 50.70 | 143939.07 | 2839.03 2014-04-07 04:04:00 | 2839.39 | 2839.65 | 2838.31 | 2839.40 | 77.10 | 218899.40 | 2839.05 2014-04-07 04:05:00 | 2839.07 | 2839.72 | 2838.55 | 2839.60 | 21.61 | 61356.26 | 2839.25 2014-04-07 04:06:00 | 2840.00 | 2841.90 | 2839.39 | 2839.92 | 50.58 | 143642.80 | 2840.08 2014-04-07 04:07:00 | 2839.01 | 2840.00 | 2838.71 | 2839.02 | 17.19 | 48816.70 | 2839.67 2014-04-07 04:08:00 | 2839.04 | 2839.90 | 2838.99 | 2839.90 | 20.84 | 59156.13 | 2839.27 2014-04-07 04:09:00 | 2839.07 | 2839.90 | 2839.07 | 2839.71 | 7.12 | 20218.88 | 2839.73 2014-04-07 04:10:00 | 2839.70 | 2839.70 | 2838.10 | 2838.10 | 22.17 | 62926.46 | 2838.49 2014-04-07 04:11:00 | 2838.15 | 2839.49 | 2837.90 | 2839.31 | 28.82 | 81809.73 | 2838.74 2014-04-07 04:12:00 | 2839.31 | 2839.70 | 2838.66 | 2839.69 | 52.34 | 148586.19 | 2839.08 2014-04-07 04:13:00 | 2839.46 | 2839.70 | 2837.70 | 2839.34 | 99.90 | 283607.60 | 2839.00 2014-04-07 04:14:00 | 2837.94 | 2839.38 | 2837.70 | 2838.00 | 83.84 | 237993.95 | 2838.60 2014-04-07 04:15:00 | 2839.00 | 2839.00 | 2834.18 | 2837.00 | 33.53 | 95119.58 | 2836.68 2014-04-07 04:16:00 | 2836.63 | 2836.63 | 2835.20 | 2835.85 | 13.63 | 38654.27 | 2835.76 2014-04-07 04:17:00 | 2835.74 | 2836.62 | 2835.73 | 2836.46 | 8.87 | 25151.88 | 2835.93 2014-04-07 04:18:00 | 2836.46 | 2836.51 | 2835.93 | 2836.50 | 57.56 | 163241.84 | 2836.18 2014-04-07 04:19:00 | 2836.63 | 2839.10 | 2836.62 | 2839.10 | 38.63 | 109615.26 | 2837.94 2014-04-07 04:20:00 | 2838.57 | 2839.67 | 2836.65 | 2837.60 | 47.51 | 134806.52 | 2837.73 2014-04-07 04:21:00 | 2837.71 | 2838.88 | 2837.45 | 2837.92 | 14.54 | 41263.48 | 2837.93 2014-04-07 04:22:00 | 2837.97 | 2838.98 | 2837.09 | 2838.01 | 40.81 | 115815.19 | 2838.26 2014-04-07 04:23:00 | 2838.00 | 2839.70 | 2838.00 | 2839.68 | 20.88 | 59283.01 | 2839.09 2014-04-07 04:24:00 | 2839.21 | 2839.23 | 2837.73 | 2838.64 | 53.31 | 151325.71 | 2838.65 2014-04-07 04:25:00 | 2839.18 | 2839.19 | 2837.80 | 2838.00 | 12.07 | 34255.34 | 2838.06 2014-04-07 04:26:00 | 2838.00 | 2839.70 | 2838.00 | 2838.21 | 21.51 | 61058.95 | 2838.89 2014-04-07 04:27:00 | 2838.20 | 2839.71 | 2837.96 | 2838.41 | 54.62 | 155073.38 | 2838.92 2014-04-07 04:28:00 | 2839.45 | 2840.00 | 2837.75 | 2838.43 | 54.57 | 154928.25 | 2839.33 2014-04-07 04:29:00 | 2838.00 | 2839.80 | 2837.76 | 2838.26 | 27.89 | 79151.55 | 2838.40 2014-04-07 04:30:00 | 2838.15 | 2838.83 | 2837.72 | 2838.83 | 7.74 | 21954.36 | 2837.95 2014-04-07 04:31:00 | 2838.83 | 2838.83 | 2837.70 | 2837.82 | 54.67 | 155165.52 | 2838.17 2014-04-07 04:32:00 | 2838.80 | 2838.82 | 2838.60 | 2838.82 | 0.40 | 1135.51 | 2838.78 2014-04-07 04:33:00 | 2838.82 | 2838.82 | 2837.85 | 2838.80 | 0.91 | 2594.66 | 2838.80 2014-04-07 04:34:00 | 2837.85 | 2837.88 | 2835.92 | 2837.70 | 18.93 | 53709.81 | 2837.44 2014-04-07 04:35:00 | 2837.02 | 2837.85 | 2836.86 | 2837.01 | 4.84 | 13740.53 | 2837.19 2014-04-07 04:36:00 | 2837.85 | 2838.30 | 2837.24 | 2838.11 | 70.16 | 199091.52 | 2837.68 2014-04-07 04:37:00 | 2838.00 | 2838.00 | 2837.92 | 2837.98 | 5.07 | 14380.08 | 2837.99 2014-04-07 04:38:00 | 2838.09 | 2838.70 | 2837.42 | 2838.70 | 6.32 | 17946.31 | 2838.26 2014-04-07 04:39:00 | 2838.80 | 2838.80 | 2838.65 | 2838.70 | 4.06 | 11525.29 | 2838.74 2014-04-07 04:40:00 | 2838.60 | 2838.60 | 2838.50 | 2838.50 | 1.75 | 4956.14 | 2838.57 2014-04-07 04:41:00 | 2837.66 | 2838.40 | 2837.22 | 2837.63 | 25.99 | 73750.78 | 2837.77 2014-04-07 04:42:00 | . | . | . | . | . | . | . 2014-04-07 04:43:00 | 2837.66 | 2838.40 | 2837.28 | 2837.44 | 10.21 | 28977.01 | 2837.55 2014-04-07 04:44:00 | 2837.13 | 2838.39 | 2836.00 | 2837.27 | 8.05 | 22829.05 | 2837.32 2014-04-07 04:45:00 | 2837.10 | 2837.10 | 2836.00 | 2836.10 | 16.63 | 47161.59 | 2836.62 2014-04-07 04:46:00 | 2835.85 | 2838.00 | 2835.83 | 2837.00 | 42.10 | 119413.87 | 2836.50 2014-04-07 04:47:00 | 2836.39 | 2836.79 | 2835.00 | 2836.77 | 42.47 | 120424.26 | 2835.71 2014-04-07 04:48:00 | 2836.76 | 2836.83 | 2835.00 | 2835.65 | 70.17 | 198995.30 | 2836.06 2014-04-07 04:49:00 | 2835.52 | 2836.48 | 2829.99 | 2834.02 | 68.51 | 194153.31 | 2834.11 2014-04-07 04:50:00 | 2833.91 | 2833.93 | 2832.00 | 2833.90 | 9.12 | 25836.98 | 2833.31 2014-04-07 04:51:00 | 2833.93 | 2834.18 | 2832.92 | 2833.46 | 50.33 | 142624.80 | 2833.96 2014-04-07 04:52:00 | 2832.82 | 2835.96 | 2832.50 | 2832.71 | 55.31 | 156719.63 | 2833.48 2014-04-07 04:53:00 | 2832.50 | 2834.85 | 2832.00 | 2834.11 | 48.26 | 136751.26 | 2833.40 2014-04-07 04:54:00 | 2834.11 | 2834.79 | 2833.10 | 2834.74 | 71.11 | 201512.94 | 2833.98 2014-04-07 04:55:00 | 2833.25 | 2835.82 | 2833.25 | 2835.81 | 56.32 | 159627.03 | 2834.54 2014-04-07 04:56:00 | 2835.61 | 2835.99 | 2833.82 | 2834.33 | 58.26 | 165158.18 | 2834.85 2014-04-07 04:57:00 | 2835.97 | 2835.97 | 2833.00 | 2833.14 | 35.27 | 99962.51 | 2834.29 2014-04-07 04:58:00 | 2834.00 | 2834.83 | 2833.03 | 2834.83 | 68.00 | 192666.77 | 2833.50 2014-04-07 04:59:00 | 2834.80 | 2834.80 | 2833.51 | 2833.78 | 32.21 | 91274.20 | 2833.63 2014-04-07 05:00:00 | 2833.58 | 2834.45 | 2833.03 | 2833.18 | 68.45 | 193967.89 | 2833.80 2014-04-07 05:01:00 | 2833.44 | 2835.68 | 2833.03 | 2835.68 | 87.79 | 248762.76 | 2833.77 2014-04-07 05:02:00 | 2836.00 | 2836.80 | 2834.00 | 2835.85 | 34.46 | 97699.15 | 2835.39 2014-04-07 05:03:00 | 2834.60 | 2835.76 | 2834.60 | 2835.10 | 15.33 | 43447.71 | 2835.09 2014-04-07 05:04:00 | 2835.85 | 2836.77 | 2834.85 | 2834.90 | 29.66 | 84101.99 | 2835.73 2014-04-07 05:05:00 | 2834.85 | 2836.85 | 2833.03 | 2836.81 | 51.95 | 147290.42 | 2835.18 2014-04-07 05:06:00 | 2836.00 | 2836.96 | 2835.06 | 2836.77 | 23.20 | 65793.23 | 2835.92 2014-04-07 05:07:00 | 2836.15 | 2837.51 | 2835.92 | 2836.97 | 28.94 | 82106.91 | 2836.75 2014-04-07 05:08:00 | 2836.96 | 2838.22 | 2836.86 | 2837.85 | 47.78 | 135563.51 | 2837.42 2014-04-07 05:09:00 | 2837.08 | 2837.14 | 2837.08 | 2837.08 | 11.88 | 33701.70 | 2837.08 2014-04-07 05:10:00 | 2837.86 | 2839.20 | 2837.15 | 2838.46 | 30.17 | 85627.98 | 2838.47 2014-04-07 05:11:00 | 2838.69 | 2838.79 | 2837.60 | 2837.60 | 19.12 | 54260.90 | 2838.06 2014-04-07 05:12:00 | 2837.68 | 2840.00 | 2837.59 | 2838.10 | 32.36 | 91836.40 | 2838.14 2014-04-07 05:13:00 | 2839.73 | 2839.73 | 2838.12 | 2838.82 | 38.52 | 109366.12 | 2838.91 2014-04-07 05:14:00 | 2838.85 | 2838.94 | 2836.80 | 2837.32 | 77.11 | 218846.81 | 2838.22 2014-04-07 05:15:00 | 2837.32 | 2838.50 | 2837.20 | 2838.37 | 70.79 | 200880.01 | 2837.85 2014-04-07 05:16:00 | 2838.37 | 2839.40 | 2836.20 | 2838.22 | 34.95 | 99162.08 | 2837.58 2014-04-07 05:17:00 | 2838.83 | 2841.82 | 2838.65 | 2841.00 | 37.50 | 106515.67 | 2840.57 2014-04-07 05:18:00 | 2841.04 | 2844.70 | 2841.04 | 2842.70 | 25.34 | 72033.99 | 2842.59 2014-04-07 05:19:00 | 2841.19 | 2842.93 | 2839.48 | 2840.98 | 65.18 | 185236.59 | 2841.75 2014-04-07 05:20:00 | 2840.03 | 2841.56 | 2839.63 | 2840.72 | 11.60 | 32949.36 | 2840.71 2014-04-07 05:21:00 | 2841.02 | 2842.00 | 2841.02 | 2841.92 | 11.20 | 31824.94 | 2841.77 2014-04-07 05:22:00 | 2841.92 | 2844.48 | 2841.92 | 2843.20 | 29.27 | 83221.01 | 2843.32 2014-04-07 05:23:00 | 2842.16 | 2844.99 | 2840.57 | 2843.83 | 53.99 | 153474.68 | 2842.81 2014-04-07 05:24:00 | 2843.07 | 2844.87 | 2842.00 | 2843.75 | 67.72 | 192585.37 | 2843.76 2014-04-07 05:25:00 | 2843.06 | 2844.45 | 2842.00 | 2844.28 | 44.52 | 126587.29 | 2843.38 2014-04-07 05:26:00 | 2844.30 | 2844.99 | 2842.88 | 2844.99 | 23.54 | 66958.04 | 2844.07 2014-04-07 05:27:00 | 2844.43 | 2847.50 | 2843.00 | 2847.50 | 30.31 | 86240.65 | 2845.29 2014-04-07 05:28:00 | 2847.51 | 2854.00 | 2846.00 | 2847.00 | 98.41 | 280337.87 | 2848.82 2014-04-07 05:29:00 | 2846.12 | 2847.25 | 2846.00 | 2846.00 | 40.32 | 114780.10 | 2846.66 2014-04-07 05:30:00 | 2846.01 | 2849.58 | 2846.00 | 2849.58 | 21.21 | 60395.88 | 2847.79 2014-04-07 05:31:00 | 2849.61 | 2851.41 | 2846.10 | 2849.59 | 108.98 | 310495.06 | 2849.21 2014-04-07 05:32:00 | 2849.56 | 2850.00 | 2846.02 | 2846.21 | 75.45 | 214876.93 | 2847.98 2014-04-07 05:33:00 | 2846.05 | 2848.00 | 2844.90 | 2846.98 | 84.70 | 241091.44 | 2846.58 2014-04-07 05:34:00 | 2845.18 | 2846.00 | 2842.51 | 2842.82 | 54.27 | 154358.70 | 2844.38 2014-04-07 05:35:00 | 2843.02 | 2846.60 | 2843.02 | 2846.60 | 100.22 | 285081.70 | 2844.53 2014-04-07 05:36:00 | 2846.43 | 2847.00 | 2843.43 | 2845.57 | 72.09 | 205150.73 | 2845.92 2014-04-07 05:37:00 | 2845.17 | 2847.67 | 2841.28 | 2842.81 | 28.90 | 82198.47 | 2843.94 2014-04-07 05:38:00 | 2846.29 | 2846.98 | 2842.87 | 2845.18 | 120.70 | 343492.57 | 2845.77 2014-04-07 05:39:00 | 2846.00 | 2846.65 | 2844.00 | 2844.63 | 37.18 | 105780.68 | 2845.10 2014-04-07 05:40:00 | 2845.18 | 2846.60 | 2843.89 | 2844.28 | 102.79 | 292460.89 | 2845.12 2014-04-07 05:41:00 | 2844.96 | 2847.00 | 2843.04 | 2844.88 | 52.02 | 148053.59 | 2845.93 2014-04-07 05:42:00 | 2844.77 | 2846.61 | 2843.54 | 2845.68 | 40.01 | 113841.88 | 2845.12 2014-04-07 05:43:00 | 2845.68 | 2846.61 | 2844.83 | 2845.01 | 14.26 | 40564.36 | 2845.42 2014-04-07 05:44:00 | 2845.01 | 2846.61 | 2845.00 | 2845.53 | 2.43 | 6928.22 | 2846.43 2014-04-07 05:45:00 | 2846.00 | 2846.48 | 2844.12 | 2845.53 | 73.60 | 209395.27 | 2845.16 2014-04-07 05:46:00 | 2844.30 | 2850.07 | 2844.22 | 2846.00 | 97.34 | 277258.04 | 2848.43 2014-04-07 05:47:00 | 2846.28 | 2850.72 | 2846.00 | 2850.47 | 47.68 | 135797.82 | 2848.17 2014-04-07 05:48:00 | 2850.00 | 2850.53 | 2846.10 | 2848.51 | 49.54 | 141146.55 | 2849.14 2014-04-07 05:49:00 | 2849.83 | 2852.76 | 2848.51 | 2851.00 | 80.04 | 228129.69 | 2850.16 2014-04-07 05:50:00 | 2851.65 | 2858.00 | 2851.65 | 2856.41 | 94.53 | 269828.19 | 2854.51 2014-04-07 05:51:00 | 2856.83 | 2858.66 | 2856.41 | 2858.00 | 81.64 | 233267.12 | 2857.41 2014-04-07 05:52:00 | 2857.23 | 2858.66 | 2851.10 | 2854.49 | 60.87 | 173845.59 | 2855.87 2014-04-07 05:53:00 | 2855.02 | 2858.80 | 2855.02 | 2858.23 | 46.42 | 132631.33 | 2857.39 2014-04-07 05:54:00 | 2858.79 | 2860.00 | 2858.08 | 2859.00 | 59.08 | 168931.88 | 2859.18 2014-04-07 05:55:00 | 2859.01 | 2860.37 | 2859.01 | 2859.01 | 69.00 | 197318.85 | 2859.90 2014-04-07 05:56:00 | 2859.01 | 2859.01 | 2855.00 | 2855.88 | 74.11 | 211754.26 | 2857.26 2014-04-07 05:57:00 | 2855.89 | 2857.00 | 2853.91 | 2857.00 | 25.57 | 72997.68 | 2855.04 2014-04-07 05:58:00 | 2857.00 | 2857.00 | 2854.88 | 2856.35 | 49.44 | 141225.30 | 2856.27 2014-04-07 05:59:00 | 2856.39 | 2858.07 | 2855.00 | 2858.07 | 55.89 | 159652.95 | 2856.51 2014-04-07 06:00:00 | 2857.69 | 2862.00 | 2855.07 | 2860.30 | 117.57 | 336059.67 | 2858.31 2014-04-07 06:01:00 | 2861.53 | 2866.07 | 2860.46 | 2864.96 | 89.32 | 255884.79 | 2864.81 2014-04-07 06:02:00 | 2864.42 | 2867.61 | 2864.02 | 2866.11 | 151.20 | 433302.97 | 2865.74 2014-04-07 06:03:00 | 2867.16 | 2868.00 | 2863.18 | 2864.95 | 93.95 | 269238.80 | 2865.83 2014-04-07 06:04:00 | 2865.00 | 2865.02 | 2860.22 | 2860.30 | 97.15 | 278090.60 | 2862.40 2014-04-07 06:05:00 | 2860.84 | 2863.79 | 2855.00 | 2863.79 | 54.46 | 155764.46 | 2860.27 2014-04-07 06:06:00 | 2863.10 | 2866.00 | 2861.41 | 2863.00 | 92.17 | 263927.09 | 2863.51 2014-04-07 06:07:00 | 2862.00 | 2864.63 | 2861.00 | 2863.63 | 81.91 | 234439.72 | 2862.27 2014-04-07 06:08:00 | 2862.50 | 2863.51 | 2859.94 | 2860.36 | 36.75 | 105175.30 | 2862.22 2014-04-07 06:09:00 | 2860.63 | 2863.05 | 2859.94 | 2859.94 | 100.55 | 287695.81 | 2861.19 2014-04-07 06:10:00 | 2859.83 | 2862.00 | 2855.72 | 2860.17 | 121.86 | 348436.74 | 2859.27 2014-04-07 06:11:00 | 2859.81 | 2862.07 | 2855.65 | 2858.00 | 74.53 | 213117.28 | 2859.64 2014-04-07 06:12:00 | 2855.97 | 2858.00 | 2855.97 | 2856.37 | 164.49 | 469973.78 | 2857.21 2014-04-07 06:13:00 | 2856.10 | 2858.89 | 2855.72 | 2856.63 | 71.85 | 205235.43 | 2856.52 2014-04-07 06:14:00 | 2857.87 | 2860.00 | 2856.00 | 2859.55 | 156.93 | 448451.74 | 2857.75 2014-04-07 06:15:00 | 2858.05 | 2861.49 | 2856.31 | 2856.31 | 32.60 | 93231.33 | 2859.51 2014-04-07 06:16:00 | 2857.82 | 2858.77 | 2857.00 | 2858.56 | 99.66 | 284821.99 | 2858.02 2014-04-07 06:17:00 | 2857.76 | 2861.00 | 2857.20 | 2859.56 | 89.94 | 257153.34 | 2859.07 2014-04-07 06:18:00 | 2860.53 | 2860.89 | 2858.75 | 2859.86 | 66.09 | 188993.37 | 2859.68 2014-04-07 06:19:00 | 2859.88 | 2860.50 | 2858.16 | 2858.16 | 63.02 | 180198.47 | 2859.48 2014-04-07 06:20:00 | 2858.10 | 2859.57 | 2857.00 | 2858.03 | 71.33 | 203850.53 | 2857.89 2014-04-07 06:21:00 | 2858.75 | 2860.00 | 2855.58 | 2855.86 | 98.97 | 282837.24 | 2857.89 2014-04-07 06:22:00 | 2855.86 | 2860.00 | 2855.00 | 2859.04 | 157.92 | 451068.41 | 2856.38 2014-04-07 06:23:00 | 2858.93 | 2860.00 | 2857.41 | 2857.53 | 153.22 | 437913.50 | 2858.11 2014-04-07 06:24:00 | 2857.96 | 2859.99 | 2857.43 | 2858.62 | 131.29 | 375254.65 | 2858.32 2014-04-07 06:25:00 | 2857.70 | 2858.91 | 2855.98 | 2856.00 | 134.26 | 383725.81 | 2857.99 2014-04-07 06:26:00 | 2856.93 | 2858.30 | 2853.69 | 2857.01 | 132.92 | 379634.78 | 2856.03 2014-04-07 06:27:00 | 2856.89 | 2856.89 | 2852.85 | 2853.12 | 84.70 | 241845.18 | 2855.25 2014-04-07 06:28:00 | 2853.98 | 2854.64 | 2852.53 | 2853.89 | 81.61 | 232893.96 | 2853.67 2014-04-07 06:29:00 | 2853.09 | 2855.90 | 2850.70 | 2851.48 | 36.35 | 103706.69 | 2853.16 2014-04-07 06:30:00 | 2850.78 | 2853.00 | 2850.78 | 2852.00 | 39.44 | 112486.28 | 2852.23 2014-04-07 06:31:00 | 2852.00 | 2852.74 | 2849.45 | 2850.57 | 106.78 | 304478.92 | 2851.43 2014-04-07 06:32:00 | 2849.90 | 2856.38 | 2849.90 | 2854.74 | 72.08 | 205702.58 | 2853.97 2014-04-07 06:33:00 | 2854.74 | 2855.63 | 2851.48 | 2853.06 | 84.99 | 242562.23 | 2854.11 2014-04-07 06:34:00 | 2853.39 | 2855.08 | 2852.98 | 2855.02 | 20.80 | 59376.03 | 2854.07 2014-04-07 06:35:00 | 2855.00 | 2856.04 | 2853.00 | 2854.89 | 138.29 | 394780.20 | 2854.75 2014-04-07 06:36:00 | 2853.28 | 2855.08 | 2852.00 | 2852.24 | 29.36 | 83789.23 | 2854.34 2014-04-07 06:37:00 | 2854.56 | 2854.76 | 2852.01 | 2853.19 | 136.47 | 389465.59 | 2853.77 2014-04-07 06:38:00 | 2853.76 | 2854.50 | 2851.01 | 2852.24 | 55.70 | 158896.34 | 2852.87 2014-04-07 06:39:00 | 2851.54 | 2853.00 | 2851.16 | 2853.00 | 56.57 | 161318.24 | 2851.66 2014-04-07 06:40:00 | 2852.56 | 2853.89 | 2850.90 | 2853.89 | 41.49 | 118334.02 | 2851.97 2014-04-07 06:41:00 | 2853.32 | 2853.60 | 2851.00 | 2852.07 | 26.49 | 75553.89 | 2852.06 2014-04-07 06:42:00 | 2853.57 | 2853.57 | 2850.00 | 2851.46 | 43.71 | 124620.67 | 2851.41 2014-04-07 06:43:00 | 2851.43 | 2852.63 | 2850.64 | 2851.25 | 53.48 | 152512.80 | 2851.83 2014-04-07 06:44:00 | 2851.37 | 2853.00 | 2850.25 | 2851.46 | 50.97 | 145350.02 | 2851.85 2014-04-07 06:45:00 | 2851.50 | 2852.50 | 2851.07 | 2852.07 | 69.24 | 197473.52 | 2851.93 2014-04-07 06:46:00 | 2852.07 | 2852.13 | 2851.00 | 2851.00 | 36.43 | 103893.33 | 2852.02 2014-04-07 06:47:00 | 2851.00 | 2852.19 | 2851.00 | 2851.22 | 33.49 | 95520.75 | 2851.79 2014-04-07 06:48:00 | 2851.22 | 2852.00 | 2851.00 | 2851.00 | 27.00 | 76981.84 | 2851.28 2014-04-07 06:49:00 | 2850.21 | 2852.00 | 2850.21 | 2851.98 | 23.40 | 66719.79 | 2851.39 2014-04-07 06:50:00 | 2851.85 | 2851.85 | 2850.00 | 2850.00 | 101.33 | 288867.35 | 2850.79 2014-04-07 06:51:00 | 2850.73 | 2851.27 | 2849.31 | 2849.93 | 83.14 | 236954.85 | 2850.07 2014-04-07 06:52:00 | 2851.03 | 2851.03 | 2849.98 | 2850.00 | 30.07 | 85701.50 | 2850.16 2014-04-07 06:53:00 | 2849.88 | 2850.00 | 2849.32 | 2850.00 | 18.75 | 53424.23 | 2849.90 2014-04-07 06:54:00 | 2849.30 | 2849.32 | 2846.73 | 2848.00 | 58.58 | 166810.65 | 2847.57 2014-04-07 06:55:00 | 2847.14 | 2849.00 | 2843.00 | 2843.02 | 17.44 | 49633.46 | 2845.95 2014-04-07 06:56:00 | 2842.80 | 2844.81 | 2841.15 | 2842.88 | 76.22 | 216705.05 | 2843.00 2014-04-07 06:57:00 | 2842.00 | 2850.00 | 2841.00 | 2845.78 | 66.90 | 190304.33 | 2844.44 2014-04-07 06:58:00 | 2848.86 | 2849.88 | 2845.09 | 2847.64 | 105.54 | 300525.92 | 2847.40 2014-04-07 06:59:00 | 2847.29 | 2848.76 | 2843.68 | 2846.56 | 93.91 | 267288.01 | 2846.15 2014-04-07 07:00:00 | 2847.26 | 2848.66 | 2845.09 | 2845.09 | 55.12 | 156938.46 | 2847.06 2014-04-07 07:01:00 | 2845.33 | 2846.00 | 2845.17 | 2846.00 | 15.58 | 44341.57 | 2845.33 2014-04-07 07:02:00 | 2846.00 | 2848.00 | 2846.00 | 2848.00 | 20.86 | 59400.77 | 2847.18 2014-04-07 07:03:00 | 2848.75 | 2851.20 | 2848.08 | 2850.68 | 78.86 | 224741.00 | 2849.87 2014-04-07 07:04:00 | 2850.67 | 2850.70 | 2849.49 | 2850.09 | 57.97 | 165213.86 | 2850.14 2014-04-07 07:05:00 | 2851.00 | 2854.86 | 2850.99 | 2854.42 | 66.16 | 188802.38 | 2853.64 2014-04-07 07:06:00 | 2854.30 | 2857.61 | 2850.00 | 2854.77 | 92.36 | 263624.86 | 2854.29 2014-04-07 07:07:00 | 2855.53 | 2863.09 | 2855.53 | 2863.09 | 170.29 | 487155.20 | 2860.72 2014-04-07 07:08:00 | 2863.19 | 2863.78 | 2858.40 | 2859.52 | 220.08 | 629464.70 | 2860.19 2014-04-07 07:09:00 | 2861.34 | 2862.54 | 2857.78 | 2857.78 | 119.86 | 342766.88 | 2859.82 2014-04-07 07:10:00 | 2857.63 | 2861.97 | 2856.10 | 2861.79 | 196.32 | 561307.45 | 2859.19 2014-04-07 07:11:00 | 2861.79 | 2863.00 | 2855.50 | 2862.68 | 122.74 | 351119.40 | 2860.75 2014-04-07 07:12:00 | 2862.63 | 2863.88 | 2860.94 | 2862.86 | 33.02 | 94485.05 | 2861.88 2014-04-07 07:13:00 | 2863.39 | 2863.88 | 2859.38 | 2860.00 | 99.33 | 284303.29 | 2862.30 2014-04-07 07:14:00 | 2860.33 | 2862.23 | 2855.01 | 2855.94 | 118.15 | 337662.44 | 2857.94 2014-04-07 07:15:00 | 2855.10 | 2855.94 | 2850.98 | 2850.98 | 55.13 | 157292.45 | 2853.02 2014-04-07 07:16:00 | 2850.98 | 2858.84 | 2850.11 | 2854.73 | 90.56 | 258289.17 | 2852.13 2014-04-07 07:17:00 | 2857.98 | 2858.64 | 2849.97 | 2855.46 | 151.18 | 431560.28 | 2854.65 2014-04-07 07:18:00 | 2855.80 | 2856.00 | 2853.02 | 2854.22 | 111.88 | 319338.61 | 2854.32 2014-04-07 07:19:00 | 2854.30 | 2858.43 | 2853.25 | 2855.33 | 122.98 | 351178.11 | 2855.55 2014-04-07 07:20:00 | 2855.20 | 2857.21 | 2855.20 | 2856.75 | 55.41 | 158259.61 | 2856.26 2014-04-07 07:21:00 | 2856.85 | 2857.94 | 2853.00 | 2855.07 | 150.72 | 430376.77 | 2855.45 2014-04-07 07:22:00 | 2856.02 | 2856.93 | 2855.00 | 2855.98 | 115.02 | 328436.64 | 2855.37 2014-04-07 07:23:00 | 2855.83 | 2857.26 | 2855.00 | 2856.67 | 51.30 | 146515.96 | 2856.28 2014-04-07 07:24:00 | 2855.83 | 2857.30 | 2855.81 | 2856.95 | 44.78 | 127913.11 | 2856.54 2014-04-07 07:25:00 | 2856.95 | 2857.53 | 2855.00 | 2855.16 | 73.19 | 209050.60 | 2856.08 2014-04-07 07:26:00 | 2855.18 | 2856.98 | 2855.00 | 2856.59 | 117.82 | 336460.31 | 2855.76 2014-04-07 07:27:00 | 2855.19 | 2856.83 | 2855.00 | 2855.22 | 74.48 | 212708.84 | 2855.92 2014-04-07 07:28:00 | 2855.28 | 2856.83 | 2855.00 | 2855.32 | 125.72 | 359046.12 | 2855.87 2014-04-07 07:29:00 | 2855.12 | 2856.86 | 2854.00 | 2856.00 | 122.70 | 350356.89 | 2855.37 2014-04-07 07:30:00 | 2855.00 | 2856.25 | 2854.20 | 2855.69 | 48.91 | 139640.28 | 2855.16 2014-04-07 07:31:00 | 2855.12 | 2856.48 | 2854.57 | 2854.95 | 140.55 | 401336.19 | 2855.51 2014-04-07 07:32:00 | 2855.00 | 2856.00 | 2853.20 | 2854.02 | 55.92 | 159609.19 | 2854.34 2014-04-07 07:33:00 | 2854.78 | 2855.53 | 2853.00 | 2853.00 | 77.37 | 220826.78 | 2854.24 2014-04-07 07:34:00 | 2853.00 | 2854.36 | 2852.95 | 2853.98 | 36.90 | 105315.70 | 2854.01 2014-04-07 07:35:00 | 2853.99 | 2855.58 | 2852.87 | 2854.15 | 66.00 | 188379.35 | 2854.10 2014-04-07 07:36:00 | 2854.01 | 2854.09 | 2850.37 | 2851.03 | 26.31 | 75037.83 | 2852.61 2014-04-07 07:37:00 | 2852.07 | 2855.00 | 2850.47 | 2852.48 | 114.17 | 325625.10 | 2852.13 2014-04-07 07:38:00 | 2852.47 | 2852.67 | 2851.27 | 2851.94 | 35.91 | 102406.93 | 2851.93 2014-04-07 07:39:00 | 2851.64 | 2851.64 | 2848.63 | 2848.63 | 70.99 | 202351.63 | 2850.38 2014-04-07 07:40:00 | 2848.58 | 2849.30 | 2845.98 | 2846.54 | 83.90 | 238901.86 | 2847.56 2014-04-07 07:41:00 | 2846.62 | 2851.06 | 2846.62 | 2849.98 | 77.33 | 220229.07 | 2848.10 2014-04-07 07:42:00 | 2851.38 | 2851.84 | 2848.01 | 2848.82 | 69.68 | 198567.24 | 2849.70 2014-04-07 07:43:00 | 2848.79 | 2848.79 | 2848.12 | 2848.12 | 18.39 | 52371.46 | 2848.60 2014-04-07 07:44:00 | 2848.00 | 2851.38 | 2846.00 | 2847.20 | 108.41 | 308726.59 | 2847.90 2014-04-07 07:45:00 | 2847.15 | 2848.35 | 2845.00 | 2846.66 | 68.15 | 194022.04 | 2847.15 2014-04-07 07:46:00 | 2846.63 | 2848.00 | 2845.87 | 2846.09 | 137.16 | 390490.75 | 2846.99 2014-04-07 07:47:00 | 2846.75 | 2849.98 | 2845.63 | 2848.03 | 136.36 | 388328.29 | 2847.86 2014-04-07 07:48:00 | 2848.28 | 2849.90 | 2846.00 | 2849.46 | 107.73 | 306842.25 | 2848.28 2014-04-07 07:49:00 | 2849.65 | 2853.43 | 2848.04 | 2849.17 | 52.20 | 148819.58 | 2850.79 2014-04-07 07:50:00 | 2849.58 | 2851.01 | 2848.00 | 2850.04 | 86.75 | 247175.56 | 2849.15 2014-04-07 07:51:00 | 2849.72 | 2851.25 | 2849.14 | 2850.95 | 65.82 | 187626.91 | 2850.56 2014-04-07 07:52:00 | 2850.25 | 2851.34 | 2850.09 | 2851.00 | 66.08 | 188358.23 | 2850.59 2014-04-07 07:53:00 | 2850.16 | 2850.81 | 2850.16 | 2850.16 | 0.54 | 1547.66 | 2850.20 2014-04-07 07:54:00 | 2850.50 | 2850.65 | 2850.50 | 2850.65 | 27.28 | 77768.67 | 2850.55 2014-04-07 07:55:00 | 2850.64 | 2851.84 | 2848.00 | 2850.69 | 120.63 | 343857.98 | 2850.47 2014-04-07 07:56:00 | 2851.35 | 2851.81 | 2850.41 | 2850.60 | 123.40 | 351811.88 | 2850.96 2014-04-07 07:57:00 | 2850.86 | 2850.86 | 2850.64 | 2850.64 | 0.80 | 2283.38 | 2850.67 2014-04-07 07:58:00 | 2850.64 | 2851.48 | 2850.00 | 2850.64 | 18.05 | 51446.05 | 2850.51 2014-04-07 07:59:00 | 2850.64 | 2851.50 | 2850.25 | 2850.31 | 31.41 | 89550.19 | 2851.01 2014-04-07 08:00:00 | 2850.97 | 2852.91 | 2850.37 | 2852.78 | 25.81 | 73571.91 | 2850.96 2014-04-07 08:01:00 | 2853.00 | 2853.11 | 2850.10 | 2852.74 | 117.61 | 335443.59 | 2852.12 2014-04-07 08:02:00 | 2852.46 | 2853.75 | 2851.45 | 2853.50 | 203.45 | 580416.38 | 2852.91 2014-04-07 08:03:00 | 2853.85 | 2854.62 | 2852.78 | 2853.70 | 13.55 | 38675.44 | 2853.64 2014-04-07 08:04:00 | 2853.74 | 2855.50 | 2853.74 | 2854.96 | 28.37 | 80995.73 | 2854.98 2014-04-07 08:05:00 | 2854.89 | 2854.89 | 2851.60 | 2852.78 | 56.35 | 160729.95 | 2852.60 2014-04-07 08:06:00 | 2853.54 | 2853.87 | 2851.53 | 2852.02 | 43.94 | 125372.05 | 2853.32 2014-04-07 08:07:00 | 2852.02 | 2852.78 | 2851.66 | 2851.74 | 110.16 | 314225.84 | 2852.37 2014-04-07 08:08:00 | 2852.78 | 2853.79 | 2851.79 | 2853.51 | 93.66 | 267153.87 | 2852.32 2014-04-07 08:09:00 | 2853.48 | 2853.60 | 2851.43 | 2851.44 | 32.26 | 92038.37 | 2852.66 2014-04-07 08:10:00 | 2851.42 | 2851.42 | 2848.22 | 2849.24 | 79.78 | 227330.55 | 2849.54 2014-04-07 08:11:00 | 2849.79 | 2851.38 | 2846.18 | 2846.18 | 87.06 | 248046.72 | 2849.18 2014-04-07 08:12:00 | 2847.74 | 2848.35 | 2845.78 | 2845.78 | 99.48 | 283224.64 | 2846.99 2014-04-07 08:13:00 | 2845.74 | 2846.11 | 2842.62 | 2843.13 | 56.58 | 160905.54 | 2844.01 2014-04-07 08:14:00 | 2842.91 | 2844.38 | 2842.60 | 2843.34 | 63.81 | 181442.90 | 2843.67 2014-04-07 08:15:00 | 2843.33 | 2843.41 | 2843.25 | 2843.30 | 39.81 | 113205.25 | 2843.35 2014-04-07 08:16:00 | 2843.30 | 2845.78 | 2841.73 | 2843.00 | 43.22 | 122856.07 | 2842.84 2014-04-07 08:17:00 | 2844.38 | 2846.01 | 2842.12 | 2844.86 | 53.41 | 151875.24 | 2843.79 2014-04-07 08:18:00 | 2845.00 | 2845.88 | 2844.84 | 2845.88 | 7.19 | 20457.58 | 2845.28 2014-04-07 08:19:00 | 2846.01 | 2846.01 | 2845.82 | 2846.01 | 13.24 | 37666.90 | 2846.01 2014-04-07 08:20:00 | 2845.12 | 2845.64 | 2843.09 | 2845.48 | 30.23 | 86003.68 | 2844.60 2014-04-07 08:21:00 | 2845.00 | 2845.47 | 2844.79 | 2845.47 | 2.55 | 7248.94 | 2844.95 2014-04-07 08:22:00 | 2845.47 | 2846.01 | 2844.63 | 2845.46 | 24.50 | 69706.78 | 2845.52 2014-04-07 08:23:00 | 2844.34 | 2845.21 | 2843.20 | 2844.39 | 126.87 | 360867.09 | 2844.36 2014-04-07 08:24:00 | 2843.44 | 2844.65 | 2843.00 | 2843.02 | 78.69 | 223784.43 | 2843.77 2014-04-07 08:25:00 | 2843.02 | 2844.98 | 2843.00 | 2844.98 | 55.75 | 158560.41 | 2844.18 2014-04-07 08:26:00 | 2844.30 | 2844.99 | 2843.35 | 2844.23 | 95.01 | 270203.02 | 2844.03 2014-04-07 08:27:00 | 2845.00 | 2846.00 | 2844.38 | 2846.00 | 10.31 | 29327.89 | 2845.43 2014-04-07 08:28:00 | 2845.78 | 2847.18 | 2845.20 | 2846.47 | 6.21 | 17679.73 | 2846.52 2014-04-07 08:29:00 | 2846.48 | 2846.53 | 2845.22 | 2845.95 | 15.92 | 45305.75 | 2846.20 2014-04-07 08:30:00 | 2845.12 | 2845.72 | 2843.68 | 2843.68 | 99.43 | 282868.19 | 2844.87 2014-04-07 08:31:00 | 2844.12 | 2844.85 | 2843.01 | 2843.55 | 69.69 | 198207.24 | 2843.92 2014-04-07 08:32:00 | 2843.01 | 2843.50 | 2843.00 | 2843.03 | 21.33 | 60641.45 | 2843.01 2014-04-07 08:33:00 | 2843.03 | 2844.48 | 2843.03 | 2843.15 | 185.68 | 528040.06 | 2843.83 2014-04-07 08:34:00 | 2843.03 | 2844.10 | 2840.07 | 2841.90 | 78.45 | 222948.14 | 2841.95 2014-04-07 08:35:00 | 2841.90 | 2842.44 | 2840.53 | 2841.64 | 42.73 | 121435.56 | 2841.99 2014-04-07 08:36:00 | 2840.93 | 2842.01 | 2840.56 | 2841.00 | 95.06 | 270107.83 | 2841.33 2014-04-07 08:37:00 | 2841.56 | 2842.50 | 2840.93 | 2841.97 | 62.99 | 179003.22 | 2841.59 2014-04-07 08:38:00 | 2841.62 | 2842.40 | 2840.57 | 2841.40 | 47.18 | 134053.46 | 2841.56 2014-04-07 08:39:00 | 2841.93 | 2843.00 | 2841.00 | 2843.00 | 120.87 | 343497.78 | 2841.85 2014-04-07 08:40:00 | 2843.00 | 2844.37 | 2842.66 | 2843.91 | 62.51 | 177766.13 | 2843.62 2014-04-07 08:41:00 | 2844.03 | 2845.59 | 2841.87 | 2845.00 | 98.99 | 281489.00 | 2843.70 2014-04-07 08:42:00 | 2844.24 | 2846.00 | 2844.24 | 2845.00 | 30.64 | 87170.35 | 2845.36 2014-04-07 08:43:00 | 2845.00 | 2846.03 | 2841.12 | 2844.77 | 34.65 | 98593.69 | 2845.66 2014-04-07 08:44:00 | 2845.72 | 2845.80 | 2845.10 | 2845.36 | 12.92 | 36761.45 | 2845.31 2014-04-07 08:45:00 | 2845.04 | 2845.30 | 2844.96 | 2845.30 | 2.30 | 6543.88 | 2845.17 2014-04-07 08:46:00 | 2845.18 | 2845.18 | 2844.80 | 2845.08 | 12.56 | 35724.43 | 2844.98 2014-04-07 08:47:00 | 2845.11 | 2847.00 | 2844.85 | 2845.00 | 27.39 | 77942.29 | 2845.34 2014-04-07 08:48:00 | 2845.25 | 2845.25 | 2844.00 | 2844.00 | 30.22 | 85971.56 | 2844.95 2014-04-07 08:49:00 | 2843.90 | 2844.09 | 2841.00 | 2842.44 | 12.17 | 34596.25 | 2842.75 2014-04-07 08:50:00 | 2840.03 | 2844.09 | 2840.03 | 2842.93 | 147.41 | 419044.29 | 2842.65 2014-04-07 08:51:00 | 2842.62 | 2842.62 | 2840.00 | 2840.00 | 55.26 | 156985.19 | 2841.00 2014-04-07 08:52:00 | 2840.00 | 2842.03 | 2835.00 | 2838.92 | 98.04 | 278314.35 | 2838.78 2014-04-07 08:53:00 | 2839.14 | 2839.18 | 2837.00 | 2838.85 | 36.85 | 104599.96 | 2838.84 2014-04-07 08:54:00 | 2838.75 | 2840.98 | 2838.75 | 2839.98 | 83.28 | 236448.04 | 2839.30 2014-04-07 08:55:00 | 2839.90 | 2840.00 | 2837.00 | 2838.50 | 46.19 | 131119.12 | 2839.00 2014-04-07 08:56:00 | 2838.78 | 2841.00 | 2838.50 | 2840.00 | 45.57 | 129435.29 | 2840.11 2014-04-07 08:57:00 | 2839.20 | 2840.00 | 2839.20 | 2840.00 | 1.08 | 3067.12 | 2839.93 2014-04-07 08:58:00 | 2839.93 | 2840.00 | 2839.27 | 2840.00 | 2.22 | 6303.52 | 2839.42 2014-04-07 08:59:00 | 2840.00 | 2842.19 | 2838.80 | 2842.07 | 42.50 | 120727.22 | 2840.97 2014-04-07 09:00:00 | 2842.19 | 2845.78 | 2842.19 | 2845.60 | 25.46 | 72415.76 | 2844.18 2014-04-07 09:01:00 | 2845.45 | 2847.04 | 2845.00 | 2845.08 | 20.13 | 57284.05 | 2845.85 2014-04-07 09:02:00 | 2845.00 | 2845.00 | 2841.01 | 2841.44 | 21.15 | 60126.77 | 2843.14 2014-04-07 09:03:00 | 2841.44 | 2843.80 | 2841.44 | 2842.71 | 43.59 | 123919.52 | 2842.91 2014-04-07 09:04:00 | 2843.60 | 2844.38 | 2842.52 | 2844.38 | 102.72 | 292069.99 | 2843.33 2014-04-07 09:05:00 | 2843.20 | 2844.13 | 2842.98 | 2842.98 | 67.30 | 191360.45 | 2843.56 2014-04-07 09:06:00 | 2843.72 | 2844.00 | 2843.72 | 2843.95 | 2.92 | 8304.24 | 2843.92 2014-04-07 09:07:00 | 2842.98 | 2845.00 | 2840.00 | 2840.00 | 28.17 | 80081.69 | 2842.40 2014-04-07 09:08:00 | 2840.18 | 2840.20 | 2837.90 | 2839.78 | 66.33 | 188324.96 | 2839.43 2014-04-07 09:09:00 | 2839.95 | 2840.18 | 2837.43 | 2838.03 | 107.24 | 304461.05 | 2839.04 2014-04-07 09:10:00 | 2837.87 | 2840.15 | 2837.00 | 2840.00 | 32.05 | 90956.18 | 2838.12 2014-04-07 09:11:00 | 2840.00 | 2840.00 | 2838.33 | 2839.79 | 56.34 | 159962.12 | 2839.28 2014-04-07 09:12:00 | 2838.68 | 2844.87 | 2838.67 | 2840.38 | 163.95 | 465684.95 | 2840.39 2014-04-07 09:13:00 | 2841.06 | 2841.55 | 2838.86 | 2840.00 | 141.57 | 402133.95 | 2840.43 2014-04-07 09:14:00 | 2840.02 | 2840.51 | 2839.01 | 2840.28 | 56.52 | 160496.23 | 2839.84 2014-04-07 09:15:00 | 2839.19 | 2840.55 | 2839.05 | 2839.42 | 144.03 | 408992.48 | 2839.71 2014-04-07 09:16:00 | 2839.22 | 2839.22 | 2838.33 | 2838.33 | 1.23 | 3497.19 | 2838.63 2014-04-07 09:17:00 | 2839.31 | 2839.82 | 2838.00 | 2839.33 | 39.53 | 112216.78 | 2838.85 2014-04-07 09:18:00 | 2839.44 | 2839.50 | 2839.10 | 2839.20 | 7.38 | 20953.87 | 2839.28 2014-04-07 09:19:00 | 2839.48 | 2840.09 | 2838.00 | 2839.62 | 47.69 | 135405.37 | 2839.46 2014-04-07 09:20:00 | 2840.18 | 2840.18 | 2840.18 | 2840.18 | 0.02 | 56.80 | 2840.18 2014-04-07 09:21:00 | 2839.71 | 2841.36 | 2839.03 | 2839.52 | 138.39 | 393048.92 | 2840.15 2014-04-07 09:22:00 | 2840.40 | 2842.00 | 2839.00 | 2841.58 | 46.60 | 132347.69 | 2839.96 2014-04-07 09:23:00 | 2840.78 | 2841.85 | 2840.42 | 2840.55 | 77.95 | 221463.63 | 2841.10 2014-04-07 09:24:00 | 2840.39 | 2840.42 | 2839.43 | 2839.48 | 12.24 | 34765.02 | 2839.58 2014-04-07 09:25:00 | 2839.48 | 2841.59 | 2839.48 | 2840.61 | 10.05 | 28551.79 | 2840.13 2014-04-07 09:26:00 | 2840.53 | 2843.00 | 2840.53 | 2842.00 | 6.21 | 17658.30 | 2842.15 2014-04-07 09:27:00 | 2842.00 | 2842.40 | 2841.58 | 2841.58 | 15.22 | 43243.99 | 2842.01 2014-04-07 09:28:00 | 2840.97 | 2841.19 | 2838.96 | 2839.86 | 22.70 | 64468.43 | 2840.39 2014-04-07 09:29:00 | 2839.32 | 2839.36 | 2837.61 | 2838.58 | 37.16 | 105483.79 | 2838.33 2014-04-07 09:30:00 | 2838.58 | 2840.14 | 2838.58 | 2838.93 | 107.98 | 306607.97 | 2839.41 2014-04-07 09:31:00 | 2839.00 | 2839.86 | 2837.38 | 2839.86 | 31.12 | 88356.74 | 2838.95 2014-04-07 09:32:00 | 2838.66 | 2840.00 | 2835.10 | 2835.10 | 47.99 | 136239.60 | 2838.98 2014-04-07 09:33:00 | 2835.76 | 2839.06 | 2835.76 | 2839.03 | 89.89 | 255064.50 | 2837.49 2014-04-07 09:34:00 | 2839.11 | 2839.19 | 2836.00 | 2838.88 | 51.03 | 144846.95 | 2838.47 2014-04-07 09:35:00 | 2836.03 | 2838.85 | 2836.03 | 2837.00 | 47.99 | 136169.18 | 2837.27 2014-04-07 09:36:00 | 2837.00 | 2837.98 | 2836.60 | 2837.98 | 6.35 | 18012.57 | 2837.07 2014-04-07 09:37:00 | 2837.95 | 2837.95 | 2835.00 | 2835.00 | 33.21 | 94161.56 | 2835.76 2014-04-07 09:38:00 | 2835.00 | 2835.12 | 2834.84 | 2835.10 | 13.63 | 38629.54 | 2834.99 2014-04-07 09:39:00 | 2835.07 | 2835.07 | 2834.17 | 2834.85 | 63.36 | 179615.27 | 2834.88 2014-04-07 09:40:00 | 2833.41 | 2835.00 | 2832.72 | 2833.04 | 63.35 | 179502.43 | 2833.73 2014-04-07 09:41:00 | 2832.91 | 2833.05 | 2831.00 | 2831.00 | 94.05 | 266326.87 | 2831.73 2014-04-07 09:42:00 | 2832.00 | 2832.08 | 2830.47 | 2831.46 | 84.72 | 239884.43 | 2831.36 2014-04-07 09:43:00 | 2831.44 | 2833.05 | 2831.44 | 2831.48 | 8.62 | 24406.59 | 2831.72 2014-04-07 09:44:00 | 2831.10 | 2831.28 | 2830.00 | 2830.00 | 36.34 | 102873.35 | 2830.70 2014-04-07 09:45:00 | 2829.97 | 2834.02 | 2829.00 | 2832.97 | 108.20 | 306378.99 | 2831.73 2014-04-07 09:46:00 | 2831.93 | 2835.00 | 2829.00 | 2833.86 | 44.30 | 125480.10 | 2832.25 2014-04-07 09:47:00 | 2833.88 | 2835.00 | 2833.62 | 2833.78 | 79.36 | 224942.33 | 2834.28 2014-04-07 09:48:00 | 2833.76 | 2834.97 | 2833.68 | 2834.18 | 55.68 | 157816.94 | 2834.25 2014-04-07 09:49:00 | 2834.68 | 2835.00 | 2833.68 | 2835.00 | 59.27 | 168011.33 | 2834.58 2014-04-07 09:50:00 | 2834.90 | 2835.00 | 2833.83 | 2834.00 | 89.78 | 254478.01 | 2834.34 2014-04-07 09:51:00 | 2834.44 | 2835.00 | 2832.75 | 2832.92 | 60.19 | 170584.10 | 2834.09 2014-04-07 09:52:00 | 2833.17 | 2833.68 | 2829.00 | 2832.52 | 46.57 | 131900.89 | 2832.25 2014-04-07 09:53:00 | 2831.95 | 2834.02 | 2831.56 | 2831.81 | 47.66 | 135004.00 | 2832.47 2014-04-07 09:54:00 | 2831.70 | 2833.13 | 2831.00 | 2832.22 | 69.07 | 195611.50 | 2832.16 2014-04-07 09:55:00 | 2832.22 | 2832.22 | 2830.63 | 2831.42 | 133.78 | 378786.97 | 2831.40 2014-04-07 09:56:00 | 2832.00 | 2833.00 | 2830.68 | 2831.00 | 59.14 | 167441.13 | 2831.22 2014-04-07 09:57:00 | 2831.70 | 2833.00 | 2830.38 | 2831.30 | 107.24 | 303606.69 | 2831.04 2014-04-07 09:58:00 | 2830.74 | 2833.00 | 2830.74 | 2833.00 | 79.81 | 226040.06 | 2832.19 2014-04-07 09:59:00 | 2833.00 | 2835.00 | 2833.00 | 2834.45 | 90.38 | 256122.07 | 2833.90 2014-04-07 10:00:00 | 2834.48 | 2834.99 | 2833.22 | 2834.38 | 31.28 | 88663.57 | 2834.15 2014-04-07 10:01:00 | 2834.28 | 2834.28 | 2832.00 | 2832.12 | 20.02 | 56720.33 | 2832.90 2014-04-07 10:02:00 | 2831.90 | 2832.89 | 2830.80 | 2831.87 | 43.12 | 122102.89 | 2831.63 2014-04-07 10:03:00 | 2832.00 | 2832.89 | 2831.18 | 2832.78 | 68.24 | 193250.38 | 2832.01 2014-04-07 10:04:00 | 2832.88 | 2834.00 | 2831.82 | 2833.10 | 62.49 | 176990.79 | 2832.40 2014-04-07 10:05:00 | 2833.00 | 2834.00 | 2832.00 | 2832.85 | 71.32 | 202015.70 | 2832.72 2014-04-07 10:06:00 | 2832.14 | 2833.00 | 2832.08 | 2832.15 | 1.62 | 4593.88 | 2832.23 2014-04-07 10:07:00 | 2832.06 | 2833.65 | 2831.97 | 2833.29 | 7.33 | 20776.41 | 2832.89 2014-04-07 10:08:00 | 2833.55 | 2833.98 | 2832.94 | 2833.58 | 11.46 | 32480.39 | 2833.50 2014-04-07 10:09:00 | 2833.54 | 2834.99 | 2831.00 | 2833.27 | 95.76 | 271348.26 | 2833.69 2014-04-07 10:10:00 | 2832.98 | 2834.58 | 2832.55 | 2834.30 | 47.66 | 135048.51 | 2833.52 2014-04-07 10:11:00 | 2834.30 | 2834.70 | 2833.14 | 2833.98 | 73.01 | 206893.01 | 2833.69 2014-04-07 10:12:00 | 2834.06 | 2834.06 | 2833.29 | 2833.30 | 6.00 | 17003.98 | 2834.00 2014-04-07 10:13:00 | 2833.25 | 2835.00 | 2832.39 | 2833.18 | 110.30 | 312514.39 | 2833.34 2014-04-07 10:14:00 | 2833.18 | 2834.99 | 2833.18 | 2834.54 | 63.76 | 180672.27 | 2833.85 2014-04-07 10:15:00 | 2834.99 | 2835.00 | 2833.52 | 2833.52 | 66.72 | 189117.83 | 2834.50 2014-04-07 10:16:00 | 2833.18 | 2834.50 | 2832.00 | 2833.53 | 61.17 | 173294.35 | 2833.13 2014-04-07 10:17:00 | 2833.02 | 2834.55 | 2833.00 | 2833.92 | 39.42 | 111681.09 | 2833.47 2014-04-07 10:18:00 | 2833.22 | 2834.00 | 2832.50 | 2833.04 | 57.48 | 162855.71 | 2833.31 2014-04-07 10:19:00 | 2833.04 | 2833.93 | 2832.11 | 2832.29 | 102.37 | 289996.70 | 2832.97 2014-04-07 10:20:00 | 2833.45 | 2833.87 | 2833.45 | 2833.87 | 19.75 | 55946.47 | 2833.45 2014-04-07 10:21:00 | 2833.98 | 2835.00 | 2833.28 | 2833.89 | 64.39 | 182470.54 | 2833.92 2014-04-07 10:22:00 | 2833.14 | 2835.00 | 2832.34 | 2833.65 | 108.21 | 306691.34 | 2834.25 2014-04-07 10:23:00 | 2834.81 | 2837.14 | 2834.00 | 2837.14 | 57.69 | 163531.50 | 2834.91 2014-04-07 10:24:00 | 2837.14 | 2837.14 | 2835.50 | 2837.01 | 136.26 | 386478.79 | 2836.31 2014-04-07 10:25:00 | 2837.15 | 2839.50 | 2836.18 | 2837.55 | 117.59 | 333728.48 | 2837.97 2014-04-07 10:26:00 | 2839.43 | 2839.43 | 2836.04 | 2836.73 | 82.35 | 233677.27 | 2837.51 2014-04-07 10:27:00 | 2836.91 | 2838.49 | 2836.28 | 2837.86 | 149.75 | 424905.44 | 2837.47 2014-04-07 10:28:00 | 2837.01 | 2838.46 | 2836.94 | 2837.57 | 19.56 | 55502.39 | 2837.55 2014-04-07 10:29:00 | 2836.94 | 2838.00 | 2836.01 | 2836.27 | 41.16 | 116754.05 | 2836.80 2014-04-07 10:30:00 | 2837.16 | 2837.37 | 2835.50 | 2836.00 | 117.08 | 332102.07 | 2836.44 2014-04-07 10:31:00 | 2835.99 | 2835.99 | 2834.00 | 2834.00 | 24.92 | 70644.96 | 2834.64 2014-04-07 10:32:00 | 2833.64 | 2835.54 | 2833.19 | 2835.30 | 87.74 | 248701.17 | 2834.46 2014-04-07 10:33:00 | 2834.30 | 2834.85 | 2833.69 | 2834.30 | 7.56 | 21425.35 | 2834.42 2014-04-07 10:34:00 | 2834.08 | 2835.18 | 2833.00 | 2834.99 | 106.46 | 301732.19 | 2834.34 2014-04-07 10:35:00 | 2835.28 | 2836.98 | 2835.26 | 2836.69 | 45.01 | 127652.26 | 2836.28 2014-04-07 10:36:00 | 2835.86 | 2837.00 | 2835.64 | 2836.81 | 31.54 | 89453.15 | 2836.27 2014-04-07 10:37:00 | 2836.76 | 2838.24 | 2836.00 | 2837.48 | 26.90 | 76334.06 | 2837.28 2014-04-07 10:38:00 | 2837.00 | 2838.77 | 2837.00 | 2838.77 | 20.35 | 57755.87 | 2837.57 2014-04-07 10:39:00 | 2837.61 | 2838.09 | 2836.11 | 2836.64 | 85.05 | 241271.43 | 2836.85 2014-04-07 10:40:00 | 2836.12 | 2838.02 | 2836.12 | 2837.61 | 41.58 | 117975.97 | 2837.32 2014-04-07 10:41:00 | 2838.76 | 2838.76 | 2836.10 | 2837.64 | 81.36 | 230791.21 | 2836.84 2014-04-07 10:42:00 | 2836.81 | 2837.66 | 2836.01 | 2836.01 | 133.84 | 379669.48 | 2836.81 2014-04-07 10:43:00 | 2836.46 | 2837.24 | 2836.02 | 2837.10 | 71.35 | 202386.82 | 2836.65 2014-04-07 10:44:00 | 2836.87 | 2837.94 | 2836.82 | 2837.00 | 47.08 | 133577.79 | 2837.31 2014-04-07 10:45:00 | 2837.96 | 2843.57 | 2837.96 | 2843.51 | 51.80 | 147211.23 | 2841.86 2014-04-07 10:46:00 | 2843.51 | 2845.00 | 2842.45 | 2844.44 | 31.53 | 89659.76 | 2843.54 2014-04-07 10:47:00 | 2844.44 | 2845.88 | 2842.00 | 2842.99 | 37.03 | 105299.91 | 2843.48 2014-04-07 10:48:00 | 2843.45 | 2847.00 | 2843.45 | 2845.83 | 40.40 | 114930.60 | 2845.17 2014-04-07 10:49:00 | 2844.38 | 2847.00 | 2843.45 | 2845.00 | 83.15 | 236592.89 | 2845.41 2014-04-07 10:50:00 | 2845.00 | 2845.00 | 2843.39 | 2844.00 | 70.02 | 199156.40 | 2844.28 2014-04-07 10:51:00 | 2843.49 | 2844.00 | 2841.60 | 2841.74 | 92.03 | 261634.22 | 2842.86 2014-04-07 10:52:00 | 2843.37 | 2843.37 | 2841.00 | 2841.01 | 86.78 | 246654.93 | 2842.27 2014-04-07 10:53:00 | 2842.51 | 2844.88 | 2841.00 | 2844.09 | 61.41 | 174561.35 | 2842.79 2014-04-07 10:54:00 | 2844.00 | 2845.78 | 2842.52 | 2844.32 | 113.60 | 323106.05 | 2844.29 2014-04-07 10:55:00 | 2845.00 | 2845.78 | 2843.03 | 2844.70 | 52.44 | 149177.25 | 2844.67 2014-04-07 10:56:00 | 2844.70 | 2845.63 | 2843.80 | 2843.80 | 58.44 | 166249.07 | 2844.88 2014-04-07 10:57:00 | 2843.80 | 2846.99 | 2843.40 | 2846.22 | 88.52 | 251809.85 | 2844.54 2014-04-07 10:58:00 | 2846.22 | 2847.39 | 2846.22 | 2847.39 | 17.71 | 50425.66 | 2846.82 2014-04-07 10:59:00 | 2847.80 | 2848.59 | 2847.39 | 2847.39 | 37.50 | 106797.44 | 2848.01 2014-04-07 11:00:00 | 2847.18 | 2848.88 | 2846.61 | 2847.99 | 37.84 | 107753.35 | 2847.53 2014-04-07 11:01:00 | 2848.18 | 2849.99 | 2847.99 | 2849.87 | 36.35 | 103582.27 | 2849.50 2014-04-07 11:02:00 | 2849.87 | 2850.00 | 2849.85 | 2849.97 | 43.31 | 123432.14 | 2849.97 2014-04-07 11:03:00 | 2849.97 | 2851.32 | 2844.88 | 2849.31 | 42.65 | 121568.75 | 2850.18 2014-04-07 11:04:00 | 2848.70 | 2849.91 | 2846.87 | 2846.87 | 81.98 | 233529.59 | 2848.55 2014-04-07 11:05:00 | 2848.16 | 2848.16 | 2844.00 | 2844.61 | 110.48 | 314458.20 | 2846.42 2014-04-07 11:06:00 | 2845.65 | 2847.98 | 2844.00 | 2844.06 | 66.57 | 189448.50 | 2845.85 2014-04-07 11:07:00 | 2844.03 | 2845.66 | 2843.91 | 2843.98 | 89.23 | 253820.77 | 2844.63 2014-04-07 11:08:00 | 2843.98 | 2845.48 | 2843.09 | 2844.79 | 113.09 | 321680.11 | 2844.39 2014-04-07 11:09:00 | 2844.27 | 2844.74 | 2841.24 | 2841.24 | 28.44 | 80866.48 | 2843.61 2014-04-07 11:10:00 | 2841.24 | 2842.91 | 2840.87 | 2841.21 | 98.05 | 278607.82 | 2841.46 2014-04-07 11:11:00 | 2842.00 | 2842.91 | 2841.53 | 2842.00 | 71.23 | 202438.23 | 2842.12 2014-04-07 11:12:00 | 2841.52 | 2841.52 | 2838.00 | 2839.18 | 101.25 | 287513.51 | 2839.67 2014-04-07 11:13:00 | 2840.00 | 2841.58 | 2838.72 | 2839.89 | 96.74 | 274720.74 | 2839.93 2014-04-07 11:14:00 | 2839.89 | 2842.18 | 2839.75 | 2841.58 | 59.19 | 168135.06 | 2840.70 2014-04-07 11:15:00 | 2842.90 | 2842.96 | 2838.20 | 2838.50 | 33.49 | 95120.51 | 2840.35 2014-04-07 11:16:00 | 2837.68 | 2839.84 | 2836.64 | 2837.69 | 41.89 | 118887.55 | 2837.82 2014-04-07 11:17:00 | 2838.50 | 2838.50 | 2836.95 | 2836.95 | 24.54 | 69614.60 | 2837.36 2014-04-07 11:18:00 | 2836.97 | 2840.00 | 2836.01 | 2837.09 | 82.88 | 235198.40 | 2837.99 2014-04-07 11:19:00 | 2837.15 | 2837.89 | 2837.10 | 2837.85 | 9.80 | 27800.76 | 2837.39 2014-04-07 11:20:00 | 2838.73 | 2838.73 | 2837.85 | 2838.73 | 1.70 | 4825.79 | 2838.70 2014-04-07 11:21:00 | 2838.73 | 2838.73 | 2837.09 | 2837.98 | 22.69 | 64375.43 | 2837.80 2014-04-07 11:22:00 | 2837.98 | 2838.76 | 2836.00 | 2836.19 | 61.53 | 174619.75 | 2837.96 2014-04-07 11:23:00 | 2836.39 | 2838.09 | 2836.39 | 2836.98 | 36.93 | 104781.08 | 2837.29 2014-04-07 11:24:00 | 2836.97 | 2837.92 | 2836.88 | 2837.02 | 61.19 | 173600.87 | 2837.22 2014-04-07 11:25:00 | 2836.87 | 2837.85 | 2836.50 | 2837.79 | 6.66 | 18903.41 | 2837.07 2014-04-07 11:26:00 | 2837.05 | 2837.05 | 2836.22 | 2836.53 | 4.60 | 13041.04 | 2836.86 2014-04-07 11:27:00 | 2836.75 | 2836.98 | 2836.23 | 2836.37 | 4.54 | 12877.65 | 2836.49 2014-04-07 11:28:00 | 2836.82 | 2838.01 | 2836.59 | 2837.12 | 68.42 | 194106.94 | 2837.12 2014-04-07 11:29:00 | 2836.47 | 2838.30 | 2836.47 | 2837.00 | 93.26 | 264628.54 | 2837.66 2014-04-07 11:30:00 | 2837.00 | 2839.04 | 2837.00 | 2839.04 | 6.28 | 17818.76 | 2838.29 2014-04-07 11:31:00 | 2839.75 | 2840.22 | 2836.91 | 2838.02 | 56.88 | 161473.90 | 2838.80 2014-04-07 11:32:00 | 2838.02 | 2839.83 | 2838.02 | 2839.02 | 27.28 | 77438.05 | 2838.95 2014-04-07 11:33:00 | 2839.63 | 2841.58 | 2839.00 | 2840.00 | 100.84 | 286356.28 | 2839.82 2014-04-07 11:34:00 | 2840.10 | 2842.46 | 2840.00 | 2841.50 | 21.64 | 61467.13 | 2841.10 2014-04-07 11:35:00 | 2840.79 | 2841.46 | 2838.56 | 2840.51 | 51.79 | 147055.25 | 2839.56 2014-04-07 11:36:00 | 2840.50 | 2842.62 | 2838.70 | 2841.61 | 80.69 | 229185.03 | 2840.17 2014-04-07 11:37:00 | 2842.13 | 2842.89 | 2840.70 | 2841.96 | 116.15 | 330071.53 | 2841.75 2014-04-07 11:38:00 | 2841.02 | 2842.85 | 2841.02 | 2842.04 | 84.22 | 239327.25 | 2841.69 2014-04-07 11:39:00 | 2842.23 | 2842.23 | 2841.03 | 2841.03 | 22.28 | 63296.81 | 2841.48 2014-04-07 11:40:00 | 2840.56 | 2841.53 | 2840.50 | 2840.57 | 24.57 | 69798.83 | 2840.82 2014-04-07 11:41:00 | 2840.41 | 2840.91 | 2840.22 | 2840.22 | 5.85 | 16612.41 | 2840.70 2014-04-07 11:42:00 | 2840.22 | 2840.81 | 2840.22 | 2840.81 | 4.55 | 12936.90 | 2840.78 2014-04-07 11:43:00 | 2840.24 | 2841.61 | 2838.44 | 2840.66 | 63.54 | 180415.45 | 2839.62 2014-04-07 11:44:00 | 2840.66 | 2840.66 | 2839.02 | 2839.90 | 62.93 | 178750.36 | 2840.28 2014-04-07 11:45:00 | 2839.40 | 2840.14 | 2838.73 | 2839.12 | 38.31 | 108761.45 | 2839.06 2014-04-07 11:46:00 | 2838.89 | 2838.89 | 2837.81 | 2838.18 | 42.37 | 120244.23 | 2838.09 2014-04-07 11:47:00 | 2838.33 | 2838.33 | 2833.98 | 2835.43 | 82.87 | 235027.50 | 2836.00 2014-04-07 11:48:00 | 2836.51 | 2837.29 | 2835.28 | 2837.26 | 106.33 | 301569.50 | 2836.19 2014-04-07 11:49:00 | 2837.08 | 2838.89 | 2837.08 | 2838.89 | 8.49 | 24092.82 | 2838.12 2014-04-07 11:50:00 | 2839.21 | 2841.19 | 2839.12 | 2839.38 | 62.63 | 177843.81 | 2839.73 2014-04-07 11:51:00 | 2839.96 | 2840.58 | 2839.43 | 2840.00 | 45.19 | 128342.83 | 2840.07 2014-04-07 11:52:00 | 2839.67 | 2840.83 | 2837.87 | 2838.66 | 77.21 | 219262.42 | 2839.93 2014-04-07 11:53:00 | 2839.71 | 2840.10 | 2838.50 | 2840.00 | 58.77 | 166877.85 | 2839.65 2014-04-07 11:54:00 | 2840.00 | 2840.00 | 2838.94 | 2840.00 | 44.57 | 126550.98 | 2839.63 2014-04-07 11:55:00 | 2840.04 | 2841.00 | 2838.93 | 2840.00 | 66.97 | 190180.13 | 2839.87 2014-04-07 11:56:00 | 2840.00 | 2845.00 | 2839.00 | 2843.75 | 125.29 | 356091.74 | 2842.07 2014-04-07 11:57:00 | 2843.33 | 2845.35 | 2842.24 | 2844.60 | 146.87 | 417626.88 | 2843.49 2014-04-07 11:58:00 | 2843.81 | 2846.00 | 2843.58 | 2845.97 | 101.50 | 288734.74 | 2844.65 2014-04-07 11:59:00 | 2845.45 | 2847.00 | 2843.18 | 2843.39 | 79.17 | 225287.29 | 2845.54 2014-04-07 12:00:00 | 2844.00 | 2844.00 | 2841.58 | 2843.80 | 131.12 | 372811.53 | 2843.33 2014-04-07 12:01:00 | 2843.83 | 2846.00 | 2841.61 | 2845.55 | 119.66 | 340391.28 | 2844.68 2014-04-07 12:02:00 | 2843.80 | 2845.99 | 2843.80 | 2845.55 | 41.44 | 117912.07 | 2845.09 2014-04-07 12:03:00 | 2845.14 | 2845.83 | 2844.57 | 2845.17 | 29.27 | 83278.78 | 2845.29 2014-04-07 12:04:00 | 2844.67 | 2844.98 | 2842.59 | 2843.41 | 72.10 | 205012.67 | 2843.37 2014-04-07 12:05:00 | 2843.61 | 2844.50 | 2842.59 | 2843.02 | 126.84 | 360663.38 | 2843.38 2014-04-07 12:06:00 | 2843.60 | 2844.91 | 2840.01 | 2842.67 | 148.84 | 423098.57 | 2842.64 2014-04-07 12:07:00 | 2841.11 | 2841.81 | 2838.86 | 2840.92 | 67.42 | 191486.97 | 2840.04 2014-04-07 12:08:00 | 2840.22 | 2842.97 | 2838.72 | 2841.39 | 101.96 | 289532.13 | 2839.80 2014-04-07 12:09:00 | 2841.33 | 2841.81 | 2840.27 | 2840.27 | 13.80 | 39223.59 | 2841.67 2014-04-07 12:10:00 | 2840.59 | 2841.36 | 2840.56 | 2841.33 | 21.07 | 59855.83 | 2840.67 2014-04-07 12:11:00 | 2841.38 | 2843.83 | 2841.38 | 2842.85 | 32.65 | 92842.70 | 2843.23 2014-04-07 12:12:00 | 2843.03 | 2843.83 | 2841.65 | 2843.23 | 107.69 | 306094.64 | 2842.50 2014-04-07 12:13:00 | 2843.27 | 2843.27 | 2842.37 | 2842.79 | 12.11 | 34435.28 | 2842.84 2014-04-07 12:14:00 | 2842.74 | 2843.25 | 2841.01 | 2842.58 | 100.75 | 286333.52 | 2842.10 2014-04-07 12:15:00 | 2842.89 | 2843.00 | 2841.49 | 2842.00 | 77.95 | 221537.61 | 2842.19 2014-04-07 12:16:00 | 2842.00 | 2842.77 | 2842.00 | 2842.18 | 0.45 | 1290.31 | 2842.09 2014-04-07 12:17:00 | 2842.02 | 2842.99 | 2841.50 | 2841.60 | 24.16 | 68655.40 | 2841.58 2014-04-07 12:18:00 | 2841.58 | 2843.52 | 2841.45 | 2843.52 | 48.15 | 136850.37 | 2841.93 2014-04-07 12:19:00 | 2842.97 | 2844.95 | 2842.06 | 2844.56 | 102.19 | 290569.07 | 2843.31 2014-04-07 12:20:00 | 2842.90 | 2844.65 | 2842.21 | 2844.01 | 62.57 | 177893.90 | 2843.25 2014-04-07 12:21:00 | 2844.63 | 2844.97 | 2843.66 | 2844.00 | 7.17 | 20388.85 | 2844.03 2014-04-07 12:22:00 | 2844.25 | 2845.00 | 2843.68 | 2845.00 | 11.48 | 32658.01 | 2844.53 2014-04-07 12:23:00 | 2844.29 | 2844.29 | 2844.00 | 2844.05 | 5.47 | 15545.41 | 2844.02 2014-04-07 12:24:00 | 2844.06 | 2845.99 | 2843.86 | 2844.79 | 58.64 | 166805.83 | 2844.62 2014-04-07 12:25:00 | 2845.00 | 2845.00 | 2843.80 | 2843.95 | 7.72 | 21962.17 | 2844.84 2014-04-07 12:26:00 | 2844.42 | 2846.00 | 2843.80 | 2844.97 | 50.82 | 144545.98 | 2844.44 2014-04-07 12:27:00 | 2844.97 | 2844.97 | 2844.00 | 2844.30 | 16.33 | 46450.81 | 2844.33 2014-04-07 12:28:00 | 2844.84 | 2844.85 | 2842.67 | 2844.00 | 87.67 | 249303.77 | 2843.76 2014-04-07 12:29:00 | 2844.64 | 2845.00 | 2843.55 | 2844.93 | 138.09 | 392785.27 | 2844.37 2014-04-07 12:30:00 | 2844.95 | 2845.26 | 2843.86 | 2845.24 | 96.89 | 275601.43 | 2844.36 2014-04-07 12:31:00 | 2844.86 | 2844.94 | 2843.51 | 2844.94 | 65.87 | 187366.72 | 2844.45 2014-04-07 12:32:00 | 2844.55 | 2845.01 | 2842.19 | 2844.67 | 89.27 | 253864.36 | 2843.88 2014-04-07 12:33:00 | 2843.84 | 2844.72 | 2842.00 | 2844.00 | 142.34 | 404725.84 | 2843.41 2014-04-07 12:34:00 | 2844.47 | 2845.05 | 2844.00 | 2845.05 | 25.57 | 72745.71 | 2844.52 2014-04-07 12:35:00 | 2845.38 | 2847.65 | 2845.14 | 2847.65 | 78.07 | 222202.59 | 2846.34 2014-04-07 12:36:00 | 2846.11 | 2847.59 | 2846.11 | 2847.00 | 28.36 | 80735.71 | 2847.02 2014-04-07 12:37:00 | 2847.17 | 2847.82 | 2847.00 | 2847.76 | 21.39 | 60904.60 | 2847.21 2014-04-07 12:38:00 | 2847.96 | 2848.36 | 2847.11 | 2848.36 | 69.63 | 198306.75 | 2847.97 2014-04-07 12:39:00 | 2848.00 | 2848.02 | 2846.03 | 2848.00 | 62.53 | 178025.64 | 2847.00 2014-04-07 12:40:00 | 2846.77 | 2846.77 | 2846.00 | 2846.00 | 13.00 | 37010.40 | 2846.30 2014-04-07 12:41:00 | 2846.00 | 2846.00 | 2843.05 | 2843.81 | 18.56 | 52784.79 | 2844.62 2014-04-07 12:42:00 | 2843.43 | 2846.36 | 2843.34 | 2845.97 | 57.98 | 164920.76 | 2844.64 2014-04-07 12:43:00 | 2846.00 | 2846.83 | 2846.00 | 2846.83 | 1.93 | 5479.78 | 2846.64 2014-04-07 12:44:00 | 2846.84 | 2846.84 | 2842.64 | 2845.94 | 46.39 | 132020.63 | 2846.01 2014-04-07 12:45:00 | 2845.00 | 2846.00 | 2843.91 | 2844.60 | 122.26 | 347810.58 | 2844.80 2014-04-07 12:46:00 | 2844.72 | 2846.81 | 2844.12 | 2845.00 | 83.59 | 237828.70 | 2845.32 2014-04-07 12:47:00 | 2844.66 | 2844.67 | 2843.00 | 2843.40 | 10.33 | 29382.80 | 2843.59 2014-04-07 12:48:00 | 2842.81 | 2843.00 | 2841.44 | 2842.00 | 23.25 | 66075.29 | 2841.95 2014-04-07 12:49:00 | 2841.70 | 2842.73 | 2839.00 | 2840.00 | 159.63 | 453456.69 | 2840.73 2014-04-07 12:50:00 | 2839.80 | 2842.40 | 2839.80 | 2840.84 | 62.33 | 177076.06 | 2840.94 2014-04-07 12:51:00 | 2840.31 | 2841.98 | 2838.91 | 2839.49 | 101.75 | 288950.59 | 2839.92 2014-04-07 12:52:00 | 2839.49 | 2841.00 | 2839.00 | 2841.00 | 21.49 | 61011.33 | 2839.45 2014-04-07 12:53:00 | 2841.00 | 2841.00 | 2840.00 | 2840.88 | 10.96 | 31128.25 | 2840.43 2014-04-07 12:54:00 | 2841.00 | 2841.00 | 2839.53 | 2840.49 | 68.57 | 194749.72 | 2840.16 2014-04-07 12:55:00 | 2840.36 | 2840.89 | 2838.70 | 2838.85 | 21.47 | 60986.02 | 2839.99 2014-04-07 12:56:00 | 2839.00 | 2840.96 | 2838.97 | 2840.21 | 102.89 | 292194.59 | 2839.87 2014-04-07 12:57:00 | 2840.25 | 2841.00 | 2839.25 | 2840.51 | 69.37 | 197013.48 | 2840.00 2014-04-07 12:58:00 | 2840.30 | 2840.74 | 2839.02 | 2839.02 | 11.94 | 33914.56 | 2840.18 2014-04-07 12:59:00 | 2840.00 | 2841.85 | 2839.33 | 2841.83 | 84.11 | 238908.52 | 2840.56 2014-04-07 13:00:00 | 2840.09 | 2842.00 | 2840.00 | 2841.98 | 105.30 | 299159.49 | 2840.94 2014-04-07 13:01:00 | 2842.00 | 2842.00 | 2840.38 | 2840.77 | 49.21 | 139793.58 | 2840.99 2014-04-07 13:02:00 | 2841.00 | 2841.64 | 2840.00 | 2840.00 | 23.45 | 66607.79 | 2840.30 2014-04-07 13:03:00 | 2840.00 | 2840.10 | 2838.01 | 2839.00 | 83.33 | 236585.32 | 2839.27 2014-04-07 13:04:00 | 2839.50 | 2839.76 | 2839.50 | 2839.76 | 0.53 | 1504.97 | 2839.56 2014-04-07 13:05:00 | 2839.78 | 2839.78 | 2839.00 | 2839.00 | 16.16 | 45882.43 | 2839.08 2014-04-07 13:06:00 | 2838.86 | 2839.02 | 2838.03 | 2838.25 | 6.66 | 18898.85 | 2838.52 2014-04-07 13:07:00 | 2838.25 | 2838.25 | 2838.04 | 2838.20 | 13.16 | 37349.87 | 2838.14 2014-04-07 13:08:00 | 2838.20 | 2840.00 | 2830.00 | 2832.45 | 205.85 | 583795.91 | 2836.07 2014-04-07 13:09:00 | 2832.45 | 2835.45 | 2831.42 | 2831.50 | 105.41 | 298711.30 | 2833.88 2014-04-07 13:10:00 | 2832.84 | 2833.95 | 2831.42 | 2833.00 | 78.26 | 221717.71 | 2833.05 2014-04-07 13:11:00 | 2833.00 | 2833.85 | 2832.05 | 2832.94 | 29.53 | 83660.74 | 2832.88 2014-04-07 13:12:00 | 2832.73 | 2833.48 | 2832.11 | 2833.00 | 29.08 | 82367.38 | 2832.54 2014-04-07 13:13:00 | 2833.25 | 2833.42 | 2830.00 | 2831.89 | 81.44 | 230608.65 | 2831.81 2014-04-07 13:14:00 | 2832.00 | 2833.90 | 2830.04 | 2830.64 | 118.09 | 334431.79 | 2832.08 2014-04-07 13:15:00 | 2830.90 | 2832.36 | 2829.80 | 2831.00 | 62.38 | 176564.43 | 2830.65 2014-04-07 13:16:00 | 2831.55 | 2832.47 | 2829.00 | 2829.01 | 93.00 | 263263.18 | 2830.91 2014-04-07 13:17:00 | 2829.65 | 2830.43 | 2828.00 | 2830.07 | 44.18 | 124997.88 | 2829.22 2014-04-07 13:18:00 | 2830.04 | 2832.89 | 2829.02 | 2831.97 | 85.85 | 243093.28 | 2831.57 2014-04-07 13:19:00 | 2832.01 | 2832.01 | 2830.00 | 2831.70 | 61.08 | 172930.93 | 2831.03 2014-04-07 13:20:00 | 2831.50 | 2831.50 | 2829.02 | 2829.54 | 82.75 | 234198.49 | 2830.23 2014-04-07 13:21:00 | 2829.52 | 2830.52 | 2829.01 | 2829.22 | 70.75 | 200191.06 | 2829.52 2014-04-07 13:22:00 | 2829.01 | 2829.02 | 2829.01 | 2829.02 | 2.33 | 6602.92 | 2829.01 2014-04-07 13:23:00 | 2828.97 | 2830.00 | 2828.05 | 2830.00 | 38.62 | 109235.87 | 2828.85 2014-04-07 13:24:00 | 2830.01 | 2832.58 | 2830.01 | 2832.58 | 38.33 | 108527.30 | 2831.39 2014-04-07 13:25:00 | 2831.75 | 2834.39 | 2831.73 | 2833.10 | 83.93 | 237829.41 | 2833.80 2014-04-07 13:26:00 | 2834.00 | 2834.10 | 2832.43 | 2833.10 | 74.76 | 211778.37 | 2832.93 2014-04-07 13:27:00 | 2833.65 | 2835.02 | 2833.11 | 2835.02 | 21.81 | 61813.46 | 2833.92 2014-04-07 13:28:00 | 2835.02 | 2835.39 | 2833.05 | 2833.82 | 95.53 | 270708.95 | 2833.82 2014-04-07 13:29:00 | 2834.20 | 2834.93 | 2833.93 | 2834.18 | 14.65 | 41529.17 | 2834.18 2014-04-07 13:30:00 | 2834.35 | 2835.00 | 2833.00 | 2833.00 | 39.27 | 111294.45 | 2834.30 2014-04-07 13:31:00 | 2832.95 | 2834.09 | 2831.10 | 2833.13 | 72.32 | 204835.96 | 2832.32 2014-04-07 13:32:00 | 2833.43 | 2834.95 | 2832.69 | 2833.68 | 24.34 | 68994.84 | 2834.39 2014-04-07 13:33:00 | 2833.68 | 2833.68 | 2831.77 | 2831.95 | 15.95 | 45169.99 | 2832.33 2014-04-07 13:34:00 | 2832.64 | 2834.87 | 2831.29 | 2831.59 | 63.95 | 181149.94 | 2832.86 2014-04-07 13:35:00 | 2831.96 | 2834.16 | 2831.11 | 2833.00 | 76.63 | 217123.37 | 2833.33 2014-04-07 13:36:00 | 2832.75 | 2834.75 | 2832.75 | 2834.74 | 101.20 | 286769.80 | 2833.67 2014-04-07 13:37:00 | 2834.20 | 2837.00 | 2834.00 | 2837.00 | 27.75 | 78670.50 | 2835.08 2014-04-07 13:38:00 | 2835.30 | 2837.46 | 2833.86 | 2837.04 | 37.30 | 105765.44 | 2835.84 2014-04-07 13:39:00 | 2837.04 | 2837.15 | 2834.00 | 2836.30 | 49.84 | 141327.31 | 2835.45 2014-04-07 13:40:00 | 2836.50 | 2838.00 | 2835.54 | 2837.77 | 35.70 | 101288.60 | 2837.06 2014-04-07 13:41:00 | 2838.00 | 2839.00 | 2837.46 | 2837.81 | 35.12 | 99670.28 | 2838.07 2014-04-07 13:42:00 | 2837.52 | 2837.98 | 2835.54 | 2835.86 | 9.40 | 26685.01 | 2837.32 2014-04-07 13:43:00 | 2835.83 | 2835.83 | 2835.13 | 2835.13 | 3.00 | 8506.64 | 2835.55 2014-04-07 13:44:00 | 2835.25 | 2836.54 | 2834.90 | 2835.68 | 182.53 | 517606.63 | 2835.75 2014-04-07 13:45:00 | 2833.63 | 2834.88 | 2833.00 | 2833.00 | 123.05 | 348687.64 | 2833.80 2014-04-07 13:46:00 | 2833.31 | 2835.00 | 2832.55 | 2834.96 | 71.66 | 203049.73 | 2833.48 2014-04-07 13:47:00 | 2834.99 | 2834.99 | 2834.97 | 2834.97 | 1.54 | 4363.04 | 2834.98 2014-04-07 13:48:00 | 2834.49 | 2834.83 | 2833.57 | 2833.57 | 9.08 | 25723.60 | 2833.93 2014-04-07 13:49:00 | 2833.06 | 2834.68 | 2832.32 | 2834.33 | 34.99 | 99148.63 | 2833.71 2014-04-07 13:50:00 | 2834.37 | 2834.51 | 2833.01 | 2833.54 | 79.55 | 225422.01 | 2833.71 2014-04-07 13:51:00 | 2833.98 | 2834.80 | 2832.64 | 2833.34 | 46.08 | 130570.50 | 2833.50 2014-04-07 13:52:00 | 2833.46 | 2835.00 | 2830.00 | 2832.38 | 136.86 | 387492.11 | 2831.36 2014-04-07 13:53:00 | 2831.71 | 2832.20 | 2829.18 | 2829.63 | 112.28 | 317826.01 | 2830.63 2014-04-07 13:54:00 | 2829.19 | 2833.30 | 2829.19 | 2832.48 | 164.99 | 467134.10 | 2831.34 2014-04-07 13:55:00 | 2830.69 | 2834.70 | 2830.04 | 2834.70 | 161.47 | 457342.63 | 2832.39 2014-04-07 13:56:00 | 2834.71 | 2834.71 | 2831.14 | 2832.83 | 100.57 | 284857.93 | 2832.58 2014-04-07 13:57:00 | 2833.98 | 2833.98 | 2830.53 | 2832.66 | 118.94 | 336888.78 | 2832.35 2014-04-07 13:58:00 | 2832.12 | 2832.70 | 2830.22 | 2831.50 | 102.37 | 289842.20 | 2831.38 2014-04-07 13:59:00 | 2830.65 | 2831.54 | 2830.13 | 2830.81 | 32.34 | 91546.94 | 2830.85 2014-04-07 14:00:00 | 2830.86 | 2831.54 | 2830.00 | 2830.85 | 17.72 | 50164.13 | 2830.61 2014-04-07 14:01:00 | 2831.04 | 2831.04 | 2830.00 | 2830.00 | 50.67 | 143382.79 | 2830.02 2014-04-07 14:02:00 | 2829.57 | 2829.63 | 2827.99 | 2827.99 | 78.62 | 222402.65 | 2828.94 2014-04-07 14:03:00 | 2827.81 | 2827.81 | 2824.98 | 2825.00 | 31.07 | 87786.02 | 2825.88 2014-04-07 14:04:00 | 2824.39 | 2825.72 | 2821.01 | 2822.95 | 135.86 | 383569.81 | 2823.29 2014-04-07 14:05:00 | 2822.52 | 2827.51 | 2820.73 | 2820.75 | 149.00 | 420476.72 | 2822.05 2014-04-07 14:06:00 | 2822.03 | 2824.89 | 2820.73 | 2822.58 | 133.40 | 376585.63 | 2822.94 2014-04-07 14:07:00 | 2823.00 | 2826.00 | 2821.05 | 2823.62 | 68.00 | 191968.99 | 2823.03 2014-04-07 14:08:00 | 2823.71 | 2826.00 | 2823.05 | 2824.95 | 73.15 | 206596.40 | 2824.21 2014-04-07 14:09:00 | 2824.96 | 2826.00 | 2824.00 | 2824.31 | 37.61 | 106256.50 | 2824.92 2014-04-07 14:10:00 | 2825.00 | 2825.07 | 2823.16 | 2825.07 | 164.45 | 464496.50 | 2824.51 2014-04-07 14:11:00 | 2825.99 | 2829.02 | 2824.00 | 2827.10 | 54.66 | 154469.12 | 2826.05 2014-04-07 14:12:00 | 2826.11 | 2828.00 | 2825.17 | 2827.00 | 43.61 | 123264.35 | 2826.52 2014-04-07 14:13:00 | 2827.19 | 2828.00 | 2825.01 | 2825.04 | 33.62 | 95013.49 | 2826.35 2014-04-07 14:14:00 | 2827.19 | 2827.19 | 2825.55 | 2825.55 | 53.44 | 151029.26 | 2825.99 2014-04-07 14:15:00 | 2826.00 | 2826.17 | 2821.04 | 2823.03 | 22.33 | 63080.76 | 2824.68 2014-04-07 14:16:00 | 2821.84 | 2821.84 | 2820.00 | 2820.00 | 49.15 | 138614.54 | 2820.41 2014-04-07 14:17:00 | 2820.00 | 2823.96 | 2819.06 | 2821.00 | 114.30 | 322442.69 | 2820.92 2014-04-07 14:18:00 | 2821.00 | 2821.00 | 2817.02 | 2819.41 | 51.83 | 146129.76 | 2819.41 2014-04-07 14:19:00 | 2819.94 | 2820.00 | 2815.01 | 2817.93 | 155.84 | 439275.42 | 2818.76 2014-04-07 14:20:00 | 2818.00 | 2820.00 | 2813.00 | 2819.19 | 114.19 | 321761.59 | 2817.77 2014-04-07 14:21:00 | 2819.02 | 2819.90 | 2814.00 | 2814.00 | 89.15 | 251133.85 | 2816.89 2014-04-07 14:22:00 | 2815.63 | 2815.63 | 2812.82 | 2814.53 | 45.49 | 127992.85 | 2813.77 2014-04-07 14:23:00 | 2813.63 | 2814.55 | 2811.13 | 2813.00 | 70.35 | 197851.29 | 2812.43 2014-04-07 14:24:00 | 2812.78 | 2813.00 | 2811.12 | 2811.99 | 59.45 | 167179.04 | 2812.24 2014-04-07 14:25:00 | 2812.50 | 2812.50 | 2809.00 | 2809.99 | 149.49 | 420126.17 | 2810.45 2014-04-07 14:26:00 | 2809.19 | 2811.45 | 2805.03 | 2808.98 | 107.18 | 301092.72 | 2809.22 2014-04-07 14:27:00 | 2808.00 | 2808.98 | 2801.11 | 2801.11 | 116.54 | 327002.98 | 2805.86 2014-04-07 14:28:00 | 2801.10 | 2806.69 | 2801.10 | 2804.73 | 125.37 | 351540.77 | 2803.96 2014-04-07 14:29:00 | 2805.50 | 2805.50 | 2790.00 | 2799.98 | 185.29 | 518647.60 | 2799.17 2014-04-07 14:30:00 | 2799.11 | 2802.00 | 2790.00 | 2796.79 | 174.07 | 486879.04 | 2797.05 2014-04-07 14:31:00 | 2796.79 | 2797.91 | 2780.00 | 2780.00 | 184.73 | 515277.90 | 2789.30 2014-04-07 14:32:00 | 2784.70 | 2790.00 | 2760.00 | 2773.65 | 208.62 | 579758.26 | 2779.07 2014-04-07 14:33:00 | 2775.90 | 2786.18 | 2766.01 | 2777.31 | 264.70 | 735320.04 | 2777.92 2014-04-07 14:34:00 | 2777.29 | 2777.56 | 2770.31 | 2775.00 | 275.38 | 764048.07 | 2774.53 2014-04-07 14:35:00 | 2775.43 | 2788.07 | 2771.02 | 2785.00 | 178.92 | 497007.60 | 2777.76 2014-04-07 14:36:00 | 2782.00 | 2796.00 | 2782.00 | 2792.65 | 205.05 | 572434.95 | 2791.67 2014-04-07 14:37:00 | 2792.69 | 2793.92 | 2785.00 | 2785.00 | 180.14 | 502711.90 | 2790.70 2014-04-07 14:38:00 | 2784.58 | 2790.00 | 2782.58 | 2786.30 | 84.34 | 234912.66 | 2785.27 2014-04-07 14:39:00 | 2786.22 | 2795.00 | 2786.22 | 2787.85 | 140.11 | 390946.34 | 2790.34 2014-04-07 14:40:00 | 2791.86 | 2791.86 | 2785.00 | 2787.99 | 237.27 | 661600.32 | 2788.39 2014-04-07 14:41:00 | 2788.13 | 2797.18 | 2788.06 | 2796.13 | 84.32 | 235428.82 | 2791.99 2014-04-07 14:42:00 | 2795.58 | 2795.58 | 2789.00 | 2791.43 | 142.83 | 398700.99 | 2791.48 2014-04-07 14:43:00 | 2790.36 | 2795.00 | 2790.36 | 2795.00 | 104.69 | 292396.96 | 2793.11 2014-04-07 14:44:00 | 2793.03 | 2794.63 | 2788.20 | 2788.26 | 189.65 | 529376.93 | 2791.31 2014-04-07 14:45:00 | 2788.91 | 2790.00 | 2782.96 | 2787.30 | 109.27 | 304559.81 | 2787.35 2014-04-07 14:46:00 | 2787.50 | 2793.99 | 2787.50 | 2793.90 | 65.09 | 181624.76 | 2790.28 2014-04-07 14:47:00 | 2792.00 | 2794.00 | 2789.27 | 2793.00 | 156.33 | 436629.71 | 2793.04 2014-04-07 14:48:00 | 2793.00 | 2793.21 | 2789.02 | 2790.00 | 93.31 | 260363.11 | 2790.45 2014-04-07 14:49:00 | 2790.00 | 2793.08 | 2789.17 | 2789.17 | 74.78 | 208700.15 | 2790.93 2014-04-07 14:50:00 | 2789.39 | 2789.81 | 2786.03 | 2787.00 | 198.02 | 552064.11 | 2787.95 2014-04-07 14:51:00 | 2787.58 | 2790.11 | 2786.38 | 2788.81 | 101.96 | 284310.77 | 2788.54 2014-04-07 14:52:00 | 2788.81 | 2792.00 | 2787.08 | 2789.38 | 60.62 | 169102.27 | 2789.36 2014-04-07 14:53:00 | 2789.40 | 2793.00 | 2789.30 | 2790.17 | 111.11 | 310088.91 | 2790.95 2014-04-07 14:54:00 | 2791.53 | 2795.37 | 2791.53 | 2793.00 | 55.86 | 155997.25 | 2792.75 2014-04-07 14:55:00 | 2795.30 | 2797.00 | 2793.66 | 2795.00 | 190.60 | 532859.59 | 2795.71 2014-04-07 14:56:00 | 2795.00 | 2802.87 | 2794.63 | 2796.18 | 123.85 | 346510.58 | 2797.87 2014-04-07 14:57:00 | 2795.60 | 2799.87 | 2795.60 | 2797.05 | 97.17 | 271934.98 | 2798.52 2014-04-07 14:58:00 | 2797.05 | 2798.41 | 2797.00 | 2798.03 | 43.05 | 120420.18 | 2797.48 2014-04-07 14:59:00 | 2798.01 | 2798.77 | 2796.05 | 2796.14 | 40.40 | 113015.86 | 2797.56 2014-04-07 15:00:00 | 2796.00 | 2796.61 | 2790.10 | 2790.68 | 111.45 | 311340.15 | 2793.64 2014-04-07 15:01:00 | 2790.68 | 2793.95 | 2790.00 | 2793.18 | 49.95 | 139437.69 | 2791.38 2014-04-07 15:02:00 | 2793.60 | 2793.60 | 2791.72 | 2793.48 | 69.45 | 193980.09 | 2793.13 2014-04-07 15:03:00 | 2793.48 | 2794.73 | 2792.00 | 2792.03 | 47.70 | 133266.45 | 2793.61 2014-04-07 15:04:00 | 2792.03 | 2793.00 | 2789.74 | 2791.46 | 155.79 | 434850.69 | 2791.24 2014-04-07 15:05:00 | 2791.46 | 2792.90 | 2790.01 | 2790.26 | 94.46 | 263702.84 | 2791.63 2014-04-07 15:06:00 | 2790.42 | 2790.42 | 2781.00 | 2781.00 | 116.80 | 325267.92 | 2784.80 2014-04-07 15:07:00 | 2781.00 | 2786.00 | 2775.00 | 2777.04 | 105.50 | 293177.94 | 2778.83 2014-04-07 15:08:00 | 2777.04 | 2783.93 | 2777.00 | 2779.95 | 111.82 | 310871.03 | 2780.13 2014-04-07 15:09:00 | 2780.32 | 2784.00 | 2779.97 | 2780.00 | 95.83 | 266506.03 | 2781.12 2014-04-07 15:10:00 | 2780.00 | 2781.21 | 2778.95 | 2778.95 | 84.80 | 235755.80 | 2780.17 2014-04-07 15:11:00 | 2778.95 | 2780.00 | 2773.83 | 2776.49 | 61.17 | 169913.83 | 2777.87 2014-04-07 15:12:00 | 2776.98 | 2777.08 | 2775.04 | 2775.26 | 50.88 | 141257.16 | 2776.12 2014-04-07 15:13:00 | 2775.29 | 2779.08 | 2775.05 | 2778.07 | 49.17 | 136517.53 | 2776.44 2014-04-07 15:14:00 | 2779.76 | 2785.00 | 2777.10 | 2784.22 | 135.23 | 376116.76 | 2781.29 2014-04-07 15:15:00 | 2783.91 | 2789.00 | 2783.00 | 2784.63 | 70.84 | 197379.65 | 2786.23 2014-04-07 15:16:00 | 2784.03 | 2788.00 | 2783.00 | 2785.02 | 102.71 | 286079.86 | 2785.26 2014-04-07 15:17:00 | 2785.32 | 2787.63 | 2782.52 | 2787.63 | 46.70 | 130104.91 | 2785.91 2014-04-07 15:18:00 | 2787.46 | 2788.00 | 2786.00 | 2788.00 | 105.00 | 292639.83 | 2787.13 2014-04-07 15:19:00 | 2787.66 | 2788.36 | 2786.60 | 2787.95 | 46.11 | 128528.72 | 2787.62 2014-04-07 15:20:00 | 2787.19 | 2788.50 | 2781.63 | 2782.08 | 70.75 | 197027.57 | 2785.04 2014-04-07 15:21:00 | 2784.27 | 2784.58 | 2780.00 | 2780.85 | 107.57 | 299354.47 | 2782.83 2014-04-07 15:22:00 | 2781.75 | 2783.98 | 2777.01 | 2777.01 | 53.77 | 149479.16 | 2779.97 2014-04-07 15:23:00 | 2776.50 | 2782.66 | 2776.50 | 2780.87 | 72.36 | 201106.30 | 2779.36 2014-04-07 15:24:00 | 2780.44 | 2784.90 | 2776.59 | 2784.90 | 109.89 | 305632.64 | 2781.34 2014-04-07 15:25:00 | 2784.90 | 2785.86 | 2778.08 | 2782.81 | 35.86 | 99814.00 | 2783.28 2014-04-07 15:26:00 | 2782.81 | 2785.00 | 2782.81 | 2783.96 | 64.77 | 180323.29 | 2783.88 2014-04-07 15:27:00 | 2784.07 | 2788.50 | 2784.07 | 2788.07 | 34.49 | 96104.00 | 2786.59 2014-04-07 15:28:00 | 2788.00 | 2788.42 | 2783.34 | 2786.97 | 65.56 | 182713.89 | 2786.84 2014-04-07 15:29:00 | 2783.34 | 2788.37 | 2782.96 | 2782.96 | 86.54 | 241024.21 | 2785.22 2014-04-07 15:30:00 | 2782.83 | 2786.00 | 2780.07 | 2782.69 | 47.93 | 133408.89 | 2783.41 2014-04-07 15:31:00 | 2783.15 | 2783.15 | 2778.03 | 2780.14 | 76.55 | 212806.20 | 2779.89 2014-04-07 15:32:00 | 2778.05 | 2785.57 | 2778.05 | 2780.80 | 116.51 | 324058.29 | 2781.38 2014-04-07 15:33:00 | 2780.66 | 2783.58 | 2780.47 | 2782.02 | 88.44 | 246071.89 | 2782.27 2014-04-07 15:34:00 | 2781.39 | 2781.52 | 2778.01 | 2778.12 | 40.01 | 111230.70 | 2780.14 2014-04-07 15:35:00 | 2778.16 | 2781.17 | 2777.84 | 2780.07 | 34.65 | 96281.41 | 2779.01 2014-04-07 15:36:00 | 2780.42 | 2782.42 | 2777.61 | 2779.97 | 80.06 | 222546.65 | 2779.61 2014-04-07 15:37:00 | 2779.37 | 2781.92 | 2777.60 | 2781.92 | 99.59 | 276821.02 | 2779.52 2014-04-07 15:38:00 | 2782.95 | 2783.00 | 2778.70 | 2779.00 | 45.74 | 127200.53 | 2780.89 2014-04-07 15:39:00 | 2778.59 | 2781.43 | 2778.59 | 2780.63 | 28.79 | 80025.83 | 2779.64 2014-04-07 15:40:00 | 2780.10 | 2780.49 | 2778.30 | 2780.48 | 26.32 | 73170.44 | 2779.71 2014-04-07 15:41:00 | 2780.48 | 2781.00 | 2778.00 | 2780.98 | 67.72 | 188230.37 | 2779.58 2014-04-07 15:42:00 | 2780.98 | 2781.37 | 2780.59 | 2781.00 | 69.75 | 193963.84 | 2781.00 2014-04-07 15:43:00 | 2780.59 | 2781.94 | 2780.59 | 2781.74 | 18.92 | 52616.57 | 2781.15 2014-04-07 15:44:00 | 2781.50 | 2783.00 | 2781.00 | 2781.87 | 58.29 | 162149.37 | 2781.77 2014-04-07 15:45:00 | 2781.23 | 2782.21 | 2780.90 | 2781.00 | 68.07 | 189309.50 | 2781.06 2014-04-07 15:46:00 | 2781.00 | 2781.55 | 2780.88 | 2781.00 | 72.27 | 200994.25 | 2781.00 2014-04-07 15:47:00 | 2781.00 | 2782.53 | 2780.59 | 2781.03 | 54.07 | 150369.71 | 2781.28 2014-04-07 15:48:00 | 2781.00 | 2781.53 | 2781.00 | 2781.51 | 39.65 | 110264.47 | 2781.23 2014-04-07 15:49:00 | 2781.77 | 2783.00 | 2780.76 | 2781.60 | 54.97 | 152904.46 | 2781.85 2014-04-07 15:50:00 | 2781.55 | 2783.00 | 2781.00 | 2781.40 | 48.27 | 134252.76 | 2781.58 2014-04-07 15:51:00 | 2781.40 | 2781.40 | 2780.50 | 2780.93 | 25.36 | 70530.76 | 2780.85 2014-04-07 15:52:00 | 2780.89 | 2783.22 | 2780.60 | 2782.45 | 19.41 | 54017.09 | 2782.38 2014-04-07 15:53:00 | 2782.46 | 2784.40 | 2781.71 | 2784.40 | 48.64 | 135357.59 | 2782.73 2014-04-07 15:54:00 | 2784.53 | 2785.90 | 2784.37 | 2785.90 | 10.66 | 29689.17 | 2785.10 2014-04-07 15:55:00 | 2786.26 | 2787.20 | 2784.88 | 2786.08 | 45.13 | 125717.34 | 2785.98 2014-04-07 15:56:00 | 2786.08 | 2787.11 | 2785.71 | 2787.11 | 58.94 | 164234.74 | 2786.66 2014-04-07 15:57:00 | 2787.09 | 2787.20 | 2784.77 | 2784.85 | 24.70 | 68824.21 | 2786.18 2014-04-07 15:58:00 | 2784.96 | 2787.00 | 2784.96 | 2785.50 | 76.48 | 213078.79 | 2786.07 2014-04-07 15:59:00 | 2785.50 | 2786.52 | 2785.50 | 2785.89 | 4.39 | 12230.13 | 2785.91 2014-04-07 16:00:00 | 2785.88 | 2786.53 | 2785.00 | 2785.89 | 58.45 | 162801.37 | 2785.26 2014-04-07 16:01:00 | 2786.62 | 2787.24 | 2782.06 | 2785.63 | 43.17 | 120225.97 | 2785.07 2014-04-07 16:02:00 | 2785.76 | 2785.84 | 2781.92 | 2783.84 | 47.37 | 131857.91 | 2783.87 2014-04-07 16:03:00 | 2782.89 | 2787.16 | 2782.58 | 2787.16 | 90.30 | 251534.14 | 2785.42 2014-04-07 16:04:00 | 2787.47 | 2788.00 | 2785.77 | 2785.77 | 44.56 | 124165.71 | 2786.73 2014-04-07 16:05:00 | 2786.13 | 2787.83 | 2785.85 | 2787.70 | 17.84 | 49729.12 | 2786.88 2014-04-07 16:06:00 | 2787.66 | 2788.00 | 2787.00 | 2788.00 | 16.81 | 46844.89 | 2787.56 2014-04-07 16:07:00 | 2788.00 | 2788.00 | 2786.51 | 2787.90 | 17.45 | 48628.77 | 2787.07 2014-04-07 16:08:00 | 2787.85 | 2788.56 | 2786.74 | 2787.52 | 17.89 | 49859.06 | 2787.29 2014-04-07 16:09:00 | 2787.51 | 2788.55 | 2787.45 | 2787.45 | 17.79 | 49585.51 | 2787.90 2014-04-07 16:10:00 | 2787.20 | 2787.20 | 2783.79 | 2783.93 | 16.22 | 45168.52 | 2784.57 2014-04-07 16:11:00 | 2787.16 | 2787.44 | 2784.71 | 2785.52 | 25.56 | 71198.71 | 2785.77 2014-04-07 16:12:00 | 2783.98 | 2786.62 | 2783.01 | 2785.50 | 47.31 | 131757.65 | 2785.10 2014-04-07 16:13:00 | 2785.16 | 2785.69 | 2785.01 | 2785.18 | 2.22 | 6175.16 | 2785.37 2014-04-07 16:14:00 | 2785.64 | 2787.00 | 2785.64 | 2786.94 | 12.80 | 35667.50 | 2786.31 2014-04-07 16:15:00 | 2786.76 | 2790.12 | 2786.70 | 2788.20 | 33.36 | 93029.01 | 2788.89 2014-04-07 16:16:00 | 2788.04 | 2789.14 | 2785.51 | 2787.14 | 42.31 | 117941.40 | 2787.82 2014-04-07 16:17:00 | 2788.54 | 2790.81 | 2787.34 | 2789.29 | 40.75 | 113638.18 | 2788.74 2014-04-07 16:18:00 | 2788.44 | 2791.67 | 2788.43 | 2791.59 | 80.26 | 223960.12 | 2790.36 2014-04-07 16:19:00 | 2791.40 | 2792.75 | 2787.51 | 2787.51 | 23.50 | 65564.65 | 2790.22 2014-04-07 16:20:00 | 2787.27 | 2787.62 | 2782.58 | 2782.58 | 28.90 | 80513.32 | 2785.74 2014-04-07 16:21:00 | 2784.80 | 2785.39 | 2779.64 | 2779.64 | 51.82 | 144120.16 | 2780.95 2014-04-07 16:22:00 | 2779.64 | 2779.65 | 2777.40 | 2778.00 | 37.35 | 103789.80 | 2778.47 2014-04-07 16:23:00 | 2778.00 | 2778.00 | 2776.51 | 2777.53 | 29.67 | 82378.95 | 2776.79 2014-04-07 16:24:00 | 2777.53 | 2780.00 | 2777.53 | 2779.20 | 16.28 | 45227.63 | 2778.79 2014-04-07 16:25:00 | 2779.17 | 2780.99 | 2779.17 | 2780.95 | 16.43 | 45671.22 | 2780.42 2014-04-07 16:26:00 | 2780.95 | 2781.73 | 2779.20 | 2781.13 | 29.89 | 83129.07 | 2781.07 2014-04-07 16:27:00 | 2780.00 | 2781.40 | 2779.71 | 2779.98 | 35.71 | 99299.67 | 2780.49 2014-04-07 16:28:00 | 2779.92 | 2780.00 | 2777.00 | 2777.00 | 49.42 | 137279.57 | 2777.98 2014-04-07 16:29:00 | 2776.02 | 2776.27 | 2772.57 | 2773.53 | 11.71 | 32497.28 | 2775.17 2014-04-07 16:30:00 | 2772.89 | 2773.72 | 2769.27 | 2770.06 | 108.44 | 300520.79 | 2771.44 2014-04-07 16:31:00 | 2771.97 | 2771.97 | 2768.95 | 2770.01 | 49.83 | 138031.67 | 2770.11 2014-04-07 16:32:00 | 2770.01 | 2773.47 | 2770.00 | 2772.51 | 41.38 | 114650.77 | 2770.81 2014-04-07 16:33:00 | 2772.07 | 2772.07 | 2770.00 | 2770.59 | 31.62 | 87608.83 | 2770.77 2014-04-07 16:34:00 | 2771.27 | 2771.37 | 2770.26 | 2770.53 | 16.96 | 46986.45 | 2770.92 2014-04-07 16:35:00 | 2770.63 | 2771.00 | 2770.00 | 2771.00 | 12.70 | 35172.49 | 2770.36 2014-04-07 16:36:00 | 2770.81 | 2771.00 | 2770.73 | 2770.83 | 1.33 | 3674.02 | 2770.76 2014-04-07 16:37:00 | 2771.00 | 2771.51 | 2771.00 | 2771.37 | 6.05 | 16766.05 | 2771.25 2014-04-07 16:38:00 | 2771.35 | 2771.50 | 2771.00 | 2771.00 | 13.76 | 38137.58 | 2771.22 2014-04-07 16:39:00 | 2770.02 | 2771.35 | 2770.02 | 2770.37 | 9.60 | 26611.38 | 2770.86 2014-04-07 16:40:00 | 2770.45 | 2772.00 | 2770.00 | 2770.00 | 42.55 | 117862.57 | 2770.24 2014-04-07 16:41:00 | 2770.05 | 2770.05 | 2769.00 | 2769.12 | 6.34 | 17557.51 | 2769.32 2014-04-07 16:42:00 | 2769.00 | 2769.00 | 2767.00 | 2767.96 | 37.85 | 104777.56 | 2768.01 2014-04-07 16:43:00 | 2767.21 | 2768.79 | 2767.00 | 2767.17 | 16.92 | 46820.34 | 2767.65 2014-04-07 16:44:00 | 2767.78 | 2768.20 | 2767.20 | 2768.20 | 7.71 | 21344.73 | 2767.73 2014-04-07 16:45:00 | 2768.00 | 2769.00 | 2767.20 | 2769.00 | 39.38 | 109006.48 | 2768.42 2014-04-07 16:46:00 | 2769.21 | 2770.67 | 2768.84 | 2770.52 | 32.36 | 89637.40 | 2770.35 2014-04-07 16:47:00 | 2770.60 | 2771.38 | 2770.51 | 2771.00 | 4.81 | 13327.83 | 2770.86 2014-04-07 16:48:00 | 2771.00 | 2771.37 | 2770.50 | 2770.50 | 30.53 | 84590.99 | 2770.84 2014-04-07 16:49:00 | 2770.50 | 2770.52 | 2770.50 | 2770.50 | 8.70 | 24097.83 | 2770.50 2014-04-07 16:50:00 | 2770.50 | 2771.23 | 2769.27 | 2771.23 | 47.30 | 131048.62 | 2770.35 2014-04-07 16:51:00 | 2771.24 | 2771.70 | 2769.80 | 2771.23 | 16.05 | 44482.10 | 2771.13 2014-04-07 16:52:00 | 2771.30 | 2773.99 | 2767.20 | 2772.42 | 46.22 | 128134.73 | 2772.28 2014-04-07 16:53:00 | 2772.47 | 2774.71 | 2772.10 | 2774.64 | 71.33 | 197830.37 | 2773.45 2014-04-07 16:54:00 | 2774.77 | 2775.15 | 2774.64 | 2774.64 | 2.10 | 5832.53 | 2774.75 2014-04-07 16:55:00 | 2774.64 | 2775.25 | 2773.00 | 2773.00 | 32.19 | 89309.07 | 2774.26 2014-04-07 16:56:00 | 2773.00 | 2774.57 | 2772.07 | 2772.74 | 12.54 | 34786.80 | 2773.85 2014-04-07 16:57:00 | 2772.73 | 2774.91 | 2772.71 | 2774.91 | 30.60 | 84875.22 | 2774.06 2014-04-07 16:58:00 | 2774.77 | 2774.77 | 2772.07 | 2772.07 | 11.14 | 30896.22 | 2773.20 2014-04-07 16:59:00 | 2772.07 | 2775.52 | 2772.00 | 2775.34 | 19.58 | 54302.64 | 2773.80 2014-04-07 17:00:00 | 2774.35 | 2775.91 | 2774.00 | 2774.00 | 45.08 | 125089.33 | 2775.14 2014-04-07 17:01:00 | 2773.47 | 2774.61 | 2771.90 | 2773.65 | 42.52 | 117933.05 | 2773.72 2014-04-07 17:02:00 | 2773.76 | 2774.12 | 2773.76 | 2774.04 | 9.14 | 25356.14 | 2773.89 2014-04-07 17:03:00 | 2774.87 | 2774.87 | 2773.47 | 2773.47 | 2.02 | 5601.39 | 2774.34 2014-04-07 17:04:00 | 2773.47 | 2773.47 | 2771.76 | 2772.25 | 16.59 | 45985.29 | 2772.54 2014-04-07 17:05:00 | 2772.56 | 2774.39 | 2772.54 | 2773.54 | 15.35 | 42569.42 | 2773.25 2014-04-07 17:06:00 | 2774.10 | 2774.87 | 2774.10 | 2774.87 | 21.04 | 58370.96 | 2774.15 2014-04-07 17:07:00 | 2774.23 | 2774.64 | 2773.70 | 2774.59 | 29.01 | 80478.47 | 2774.07 2014-04-07 17:08:00 | 2774.63 | 2774.63 | 2774.63 | 2774.63 | 0.25 | 679.78 | 2774.63 2014-04-07 17:09:00 | 2774.74 | 2774.74 | 2772.69 | 2773.06 | 7.06 | 19579.31 | 2773.27 2014-04-07 17:10:00 | 2773.76 | 2776.03 | 2773.76 | 2776.01 | 9.33 | 25879.42 | 2774.98 2014-04-07 17:11:00 | 2775.53 | 2775.96 | 2775.00 | 2775.40 | 25.44 | 70610.86 | 2775.37 2014-04-07 17:12:00 | 2775.01 | 2775.01 | 2775.00 | 2775.00 | 5.55 | 15401.26 | 2775.00 2014-04-07 17:13:00 | 2774.49 | 2774.98 | 2773.81 | 2774.82 | 11.65 | 32332.18 | 2774.34 2014-04-07 17:14:00 | 2774.22 | 2774.22 | 2774.22 | 2774.22 | 6.44 | 17860.43 | 2774.22 2014-04-07 17:15:00 | 2774.46 | 2774.98 | 2773.82 | 2774.50 | 18.51 | 51352.15 | 2774.44 2014-04-07 17:16:00 | 2774.99 | 2775.53 | 2773.83 | 2774.05 | 27.06 | 75078.23 | 2774.61 2014-04-07 17:17:00 | 2774.80 | 2775.39 | 2774.25 | 2774.99 | 44.48 | 123436.39 | 2774.91 2014-04-07 17:18:00 | 2775.01 | 2775.51 | 2774.23 | 2774.67 | 20.89 | 57964.07 | 2774.86 2014-04-07 17:19:00 | 2774.87 | 2775.68 | 2774.78 | 2775.53 | 3.36 | 9328.97 | 2774.83 2014-04-07 17:20:00 | 2775.68 | 2776.23 | 2775.51 | 2776.23 | 3.21 | 8918.74 | 2775.83 2014-04-07 17:21:00 | 2776.27 | 2776.60 | 2775.17 | 2775.17 | 2.50 | 6945.13 | 2775.83 2014-04-07 17:22:00 | 2775.69 | 2775.86 | 2774.98 | 2775.00 | 9.13 | 25345.81 | 2775.19 2014-04-07 17:23:00 | 2775.88 | 2776.55 | 2775.22 | 2775.69 | 16.43 | 45599.50 | 2775.89 2014-04-07 17:24:00 | 2775.63 | 2776.58 | 2774.54 | 2774.60 | 45.08 | 125118.49 | 2775.29 2014-04-07 17:25:00 | 2774.66 | 2774.66 | 2773.80 | 2773.94 | 29.16 | 80878.72 | 2774.00 2014-04-07 17:26:00 | 2774.15 | 2774.75 | 2773.82 | 2774.75 | 4.24 | 11770.14 | 2774.01 2014-04-07 17:27:00 | 2774.20 | 2777.00 | 2774.20 | 2775.78 | 18.60 | 51634.61 | 2775.46 2014-04-07 17:28:00 | 2776.25 | 2777.09 | 2773.80 | 2775.65 | 31.04 | 86140.51 | 2774.88 2014-04-07 17:29:00 | 2774.31 | 2775.85 | 2774.18 | 2775.85 | 25.70 | 71333.60 | 2775.41 2014-04-07 17:30:00 | 2775.28 | 2777.62 | 2775.28 | 2777.62 | 38.42 | 106679.34 | 2776.81 2014-04-07 17:31:00 | 2777.45 | 2777.45 | 2776.29 | 2777.43 | 21.85 | 60671.06 | 2777.09 2014-04-07 17:32:00 | 2777.65 | 2777.72 | 2777.28 | 2777.28 | 10.56 | 29328.35 | 2777.57 2014-04-07 17:33:00 | 2777.35 | 2777.80 | 2777.18 | 2777.18 | 2.44 | 6780.30 | 2777.67 2014-04-07 17:34:00 | 2777.18 | 2777.52 | 2777.02 | 2777.52 | 7.85 | 21811.16 | 2777.43 2014-04-07 17:35:00 | 2777.52 | 2777.75 | 2777.50 | 2777.75 | 17.68 | 49117.85 | 2777.53 2014-04-07 17:36:00 | 2778.00 | 2778.35 | 2777.94 | 2777.94 | 1.82 | 5056.30 | 2778.19 2014-04-07 17:37:00 | 2777.90 | 2777.90 | 2776.67 | 2776.67 | 2.05 | 5691.06 | 2777.48 2014-04-07 17:38:00 | 2777.24 | 2777.60 | 2775.01 | 2775.96 | 14.60 | 40542.25 | 2776.30 2014-04-07 17:39:00 | 2775.03 | 2776.72 | 2775.00 | 2776.72 | 9.53 | 26461.57 | 2776.37 2014-04-07 17:40:00 | 2777.01 | 2777.01 | 2775.64 | 2776.54 | 2.32 | 6433.38 | 2776.60 2014-04-07 17:41:00 | 2776.54 | 2777.90 | 2774.00 | 2774.07 | 30.24 | 83949.86 | 2776.21 2014-04-07 17:42:00 | 2774.00 | 2774.31 | 2773.80 | 2773.80 | 5.79 | 16069.82 | 2774.01 2014-04-07 17:43:00 | 2773.80 | 2773.96 | 2773.80 | 2773.90 | 4.95 | 13722.30 | 2773.86 2014-04-07 17:44:00 | 2773.00 | 2773.80 | 2772.98 | 2773.10 | 9.48 | 26283.03 | 2773.06 2014-04-07 17:45:00 | 2773.10 | 2773.49 | 2772.93 | 2773.46 | 7.44 | 20642.35 | 2773.39 2014-04-07 17:46:00 | 2772.53 | 2773.35 | 2771.75 | 2772.53 | 35.00 | 97040.35 | 2772.42 2014-04-07 17:47:00 | 2772.93 | 2773.93 | 2770.02 | 2773.05 | 21.96 | 60887.64 | 2772.66 2014-04-07 17:48:00 | 2773.84 | 2773.84 | 2771.80 | 2773.78 | 19.79 | 54868.46 | 2772.81 2014-04-07 17:49:00 | 2773.02 | 2773.62 | 2772.22 | 2773.08 | 8.39 | 23256.54 | 2773.26 2014-04-07 17:50:00 | 2773.08 | 2773.31 | 2772.62 | 2772.65 | 0.47 | 1303.39 | 2773.16 2014-04-07 17:51:00 | 2773.19 | 2773.19 | 2770.02 | 2771.52 | 15.18 | 42059.67 | 2771.64 2014-04-07 17:52:00 | 2771.36 | 2772.11 | 2771.36 | 2772.11 | 19.71 | 54623.58 | 2771.36 2014-04-07 17:53:00 | 2771.80 | 2773.19 | 2771.56 | 2772.44 | 8.31 | 23028.34 | 2772.49 2014-04-07 17:54:00 | 2773.00 | 2773.05 | 2771.74 | 2772.15 | 22.87 | 63388.90 | 2772.07 2014-04-07 17:55:00 | 2771.81 | 2773.00 | 2771.81 | 2772.19 | 31.94 | 88556.22 | 2772.41 2014-04-07 17:56:00 | 2772.40 | 2773.01 | 2771.83 | 2773.01 | 31.19 | 86481.36 | 2772.37 2014-04-07 17:57:00 | 2772.32 | 2772.58 | 2772.04 | 2772.52 | 2.82 | 7826.57 | 2772.43 2014-04-07 17:58:00 | 2771.81 | 2772.98 | 2771.81 | 2772.27 | 15.91 | 44117.62 | 2772.25 2014-04-07 17:59:00 | 2772.46 | 2773.45 | 2772.46 | 2773.11 | 21.42 | 59383.32 | 2772.98 2014-04-07 18:00:00 | 2773.43 | 2773.43 | 2772.36 | 2772.86 | 8.10 | 22457.14 | 2773.17 2014-04-07 18:01:00 | 2772.88 | 2773.46 | 2772.46 | 2773.22 | 7.95 | 22045.39 | 2773.01 2014-04-07 18:02:00 | 2772.99 | 2778.50 | 2772.47 | 2777.48 | 34.64 | 96119.87 | 2775.22 2014-04-07 18:03:00 | 2777.48 | 2788.44 | 2776.92 | 2788.44 | 38.40 | 106803.12 | 2781.33 2014-04-07 18:04:00 | 2786.12 | 2789.94 | 2784.76 | 2784.76 | 98.75 | 275163.82 | 2786.61 2014-04-07 18:05:00 | 2784.76 | 2789.39 | 2784.19 | 2789.39 | 75.14 | 209471.06 | 2787.85 2014-04-07 18:06:00 | 2789.41 | 2793.00 | 2787.51 | 2788.25 | 29.05 | 81054.45 | 2790.46 2014-04-07 18:07:00 | 2788.87 | 2788.87 | 2787.22 | 2788.40 | 38.37 | 106962.18 | 2787.72 2014-04-07 18:08:00 | 2788.33 | 2788.33 | 2786.00 | 2786.00 | 9.46 | 26372.15 | 2787.16 2014-04-07 18:09:00 | 2787.26 | 2787.45 | 2785.73 | 2786.97 | 42.05 | 117183.26 | 2786.76 2014-04-07 18:10:00 | 2786.98 | 2788.00 | 2785.00 | 2787.20 | 19.19 | 53483.26 | 2786.75 2014-04-07 18:11:00 | 2786.07 | 2786.60 | 2783.87 | 2783.87 | 5.89 | 16402.21 | 2784.28 2014-04-07 18:12:00 | 2783.87 | 2783.87 | 2781.98 | 2781.98 | 5.46 | 15197.55 | 2782.41 2014-04-07 18:13:00 | 2781.90 | 2781.90 | 2780.01 | 2780.76 | 1.82 | 5059.25 | 2781.34 2014-04-07 18:14:00 | 2779.96 | 2780.01 | 2778.47 | 2780.00 | 47.44 | 131861.00 | 2779.59 2014-04-07 18:15:00 | 2779.96 | 2780.84 | 2778.79 | 2779.46 | 35.72 | 99292.21 | 2779.43 2014-04-07 18:16:00 | 2779.66 | 2782.63 | 2779.66 | 2781.26 | 18.08 | 50288.08 | 2780.81 2014-04-07 18:17:00 | 2781.91 | 2785.47 | 2781.61 | 2782.89 | 26.49 | 73692.92 | 2782.44 2014-04-07 18:18:00 | 2782.44 | 2783.66 | 2780.42 | 2783.45 | 29.92 | 83257.33 | 2782.66 2014-04-07 18:19:00 | 2783.23 | 2785.90 | 2782.83 | 2785.82 | 12.01 | 33442.44 | 2784.78 2014-04-07 18:20:00 | 2785.46 | 2786.91 | 2781.14 | 2784.36 | 69.09 | 192378.34 | 2784.46 2014-04-07 18:21:00 | 2785.15 | 2785.49 | 2784.50 | 2785.49 | 14.27 | 39728.96 | 2784.87 2014-04-07 18:22:00 | 2784.43 | 2784.43 | 2782.20 | 2782.20 | 24.40 | 67903.53 | 2782.70 2014-04-07 18:23:00 | 2781.86 | 2783.31 | 2781.86 | 2782.40 | 48.59 | 135198.81 | 2782.56 2014-04-07 18:24:00 | 2783.05 | 2783.74 | 2782.64 | 2783.59 | 22.31 | 62096.43 | 2783.10 2014-04-07 18:25:00 | 2782.99 | 2783.00 | 2781.62 | 2783.00 | 3.39 | 9443.86 | 2782.52 2014-04-07 18:26:00 | 2782.02 | 2782.02 | 2781.05 | 2781.51 | 4.68 | 13017.79 | 2781.58 2014-04-07 18:27:00 | 2782.59 | 2782.59 | 2781.03 | 2781.14 | 20.80 | 57861.69 | 2781.68 2014-04-07 18:28:00 | 2783.75 | 2783.75 | 2780.00 | 2780.74 | 45.87 | 127611.60 | 2781.97 2014-04-07 18:29:00 | 2779.33 | 2780.00 | 2778.46 | 2778.94 | 12.97 | 36031.32 | 2778.91 2014-04-07 18:30:00 | 2778.79 | 2779.88 | 2778.79 | 2779.06 | 4.33 | 12039.03 | 2779.09 2014-04-07 18:31:00 | 2780.12 | 2780.38 | 2779.85 | 2779.86 | 1.71 | 4742.51 | 2779.90 2014-04-07 18:32:00 | 2780.20 | 2785.43 | 2779.71 | 2785.28 | 51.23 | 142650.09 | 2784.29 2014-04-07 18:33:00 | 2781.63 | 2784.79 | 2781.63 | 2783.00 | 33.40 | 92960.10 | 2782.99 2014-04-07 18:34:00 | 2783.81 | 2785.28 | 2781.43 | 2781.94 | 25.41 | 70736.91 | 2784.04 2014-04-07 18:35:00 | 2782.02 | 2782.98 | 2782.02 | 2782.98 | 16.22 | 45140.96 | 2782.36 2014-04-07 18:36:00 | 2782.98 | 2785.18 | 2779.28 | 2780.54 | 35.26 | 98112.72 | 2782.23 2014-04-07 18:37:00 | 2779.80 | 2782.14 | 2779.53 | 2780.35 | 49.55 | 137784.21 | 2780.49 2014-04-07 18:38:00 | 2781.00 | 2781.00 | 2779.97 | 2780.75 | 33.24 | 92433.21 | 2780.53 2014-04-07 18:39:00 | 2780.77 | 2781.00 | 2780.58 | 2781.00 | 2.83 | 7880.91 | 2780.84 2014-04-07 18:40:00 | 2781.00 | 2785.00 | 2781.00 | 2781.96 | 39.35 | 109505.68 | 2782.58 2014-04-07 18:41:00 | 2782.23 | 2785.43 | 2781.45 | 2783.89 | 29.85 | 83101.64 | 2783.88 2014-04-07 18:42:00 | 2785.00 | 2785.00 | 2782.43 | 2782.87 | 10.07 | 28026.91 | 2783.76 2014-04-07 18:43:00 | . | . | . | . | . | . | . 2014-04-07 18:44:00 | 2783.00 | 2785.00 | 2781.78 | 2784.46 | 39.83 | 110847.63 | 2782.74 2014-04-07 18:45:00 | 2782.28 | 2782.38 | 2779.28 | 2780.48 | 21.48 | 59729.84 | 2780.46 2014-04-07 18:46:00 | 2780.48 | 2780.51 | 2780.20 | 2780.51 | 0.39 | 1084.38 | 2780.45 2014-04-07 18:47:00 | 2779.59 | 2782.00 | 2779.59 | 2782.00 | 4.98 | 13854.83 | 2780.98 2014-04-07 18:48:00 | 2782.01 | 2782.05 | 2781.90 | 2781.90 | 0.72 | 2003.07 | 2782.04 2014-04-07 18:49:00 | . | . | . | . | . | . | . 2014-04-07 18:50:00 | . | . | . | . | . | . | . 2014-04-07 18:51:00 | . | . | . | . | . | . | . 2014-04-07 18:52:00 | . | . | . | . | . | . | . 2014-04-07 18:53:00 | 2780.87 | 2780.87 | 2779.82 | 2779.82 | 1.76 | 4896.16 | 2780.33 2014-04-07 18:54:00 | . | . | . | . | . | . | . 2014-04-07 18:55:00 | 2779.83 | 2779.83 | 2779.78 | 2779.78 | 0.43 | 1203.65 | 2779.79 2014-04-07 18:56:00 | . | . | . | . | . | . | . 2014-04-07 18:57:00 | 2779.40 | 2779.40 | 2777.03 | 2777.03 | 2.03 | 5632.20 | 2778.59 2014-04-07 18:58:00 | 2776.99 | 2777.84 | 2775.63 | 2777.84 | 8.23 | 22843.50 | 2776.31 2014-04-07 18:59:00 | 2777.95 | 2778.42 | 2776.71 | 2778.35 | 25.11 | 69751.65 | 2777.62 2014-04-07 19:00:00 | 2777.63 | 2778.43 | 2776.00 | 2777.45 | 34.87 | 96858.42 | 2777.38 2014-04-07 19:01:00 | 2778.43 | 2778.93 | 2776.85 | 2778.93 | 13.05 | 36258.42 | 2778.00 2014-04-07 19:02:00 | 2777.87 | 2778.45 | 2777.12 | 2778.28 | 11.91 | 33084.64 | 2777.89 2014-04-07 19:03:00 | . | . | . | . | . | . | . 2014-04-07 19:04:00 | 2777.03 | 2777.03 | 2767.00 | 2776.53 | 29.97 | 83074.89 | 2771.84 2014-04-07 19:05:00 | 2776.40 | 2778.43 | 2776.18 | 2777.01 | 7.22 | 20061.72 | 2777.48 2014-04-07 19:06:00 | 2777.22 | 2778.17 | 2777.03 | 2777.87 | 17.08 | 47421.97 | 2777.28 2014-04-07 19:07:00 | 2777.60 | 2777.60 | 2777.38 | 2777.51 | 2.40 | 6651.86 | 2777.39 2014-04-07 19:08:00 | 2777.51 | 2781.23 | 2777.51 | 2778.43 | 1.67 | 4629.50 | 2778.81 2014-04-07 19:09:00 | 2778.00 | 2778.00 | 2778.00 | 2778.00 | 0.05 | 138.90 | 2778.00 2014-04-07 19:10:00 | 2777.62 | 2778.00 | 2777.59 | 2778.00 | 4.84 | 13442.03 | 2777.85 2014-04-07 19:11:00 | 2778.35 | 2778.85 | 2778.28 | 2778.28 | 0.23 | 633.51 | 2778.54 2014-04-07 19:12:00 | 2778.11 | 2778.13 | 2778.11 | 2778.12 | 0.17 | 472.28 | 2778.11 2014-04-07 19:13:00 | 2778.13 | 2778.28 | 2777.64 | 2777.64 | 4.40 | 12221.75 | 2777.67 2014-04-07 19:14:00 | 2777.52 | 2780.70 | 2776.42 | 2780.67 | 26.36 | 73231.28 | 2778.54 2014-04-07 19:15:00 | 2781.23 | 2782.87 | 2780.72 | 2781.78 | 4.08 | 11344.33 | 2781.15 2014-04-07 19:16:00 | 2781.25 | 2781.49 | 2781.25 | 2781.49 | 1.83 | 5101.08 | 2781.40 2014-04-07 19:17:00 | 2781.46 | 2781.46 | 2781.43 | 2781.44 | 4.07 | 11328.81 | 2781.44 2014-04-07 19:18:00 | 2781.43 | 2781.44 | 2778.04 | 2779.12 | 32.66 | 90798.51 | 2780.11 2014-04-07 19:19:00 | 2778.85 | 2780.86 | 2778.24 | 2779.91 | 28.75 | 79908.93 | 2779.83 2014-04-07 19:20:00 | 2780.86 | 2781.83 | 2779.62 | 2780.31 | 23.51 | 65353.16 | 2780.16 2014-04-07 19:21:00 | 2781.54 | 2781.80 | 2780.26 | 2780.26 | 14.84 | 41275.82 | 2780.64 2014-04-07 19:22:00 | . | . | . | . | . | . | . 2014-04-07 19:23:00 | 2779.89 | 2779.89 | 2777.64 | 2778.80 | 8.88 | 24660.65 | 2778.35 2014-04-07 19:24:00 | 2777.65 | 2778.56 | 2777.65 | 2778.56 | 22.44 | 62333.78 | 2778.05 2014-04-07 19:25:00 | 2778.56 | 2778.56 | 2776.44 | 2777.70 | 1.25 | 3474.53 | 2777.40 2014-04-07 19:26:00 | 2778.00 | 2778.00 | 2777.36 | 2777.38 | 2.34 | 6499.12 | 2777.40 2014-04-07 19:27:00 | 2777.88 | 2778.38 | 2776.62 | 2776.62 | 4.36 | 12100.72 | 2777.31 2014-04-07 19:28:00 | 2776.84 | 2777.41 | 2776.79 | 2777.41 | 12.56 | 34870.88 | 2777.01 2014-04-07 19:29:00 | 2777.19 | 2777.39 | 2776.42 | 2776.42 | 11.26 | 31270.20 | 2776.61 2014-04-07 19:30:00 | 2776.42 | 2777.14 | 2776.42 | 2776.91 | 3.25 | 9029.04 | 2776.46 2014-04-07 19:31:00 | 2776.79 | 2778.65 | 2776.79 | 2777.37 | 21.37 | 59341.84 | 2777.14 2014-04-07 19:32:00 | 2777.55 | 2779.92 | 2777.55 | 2779.92 | 16.20 | 45023.79 | 2778.73 2014-04-07 19:33:00 | 2778.36 | 2778.36 | 2778.36 | 2778.36 | 5.05 | 14030.72 | 2778.36 2014-04-07 19:34:00 | 2778.19 | 2778.19 | 2776.42 | 2776.61 | 22.66 | 62905.39 | 2776.67 2014-04-07 19:35:00 | . | . | . | . | . | . | . 2014-04-07 19:36:00 | . | . | . | . | . | . | . 2014-04-07 19:37:00 | 2777.21 | 2777.45 | 2776.42 | 2777.24 | 13.17 | 36573.15 | 2777.00 2014-04-07 19:38:00 | 2776.42 | 2777.24 | 2776.42 | 2777.22 | 0.45 | 1255.07 | 2776.70 2014-04-07 19:39:00 | 2777.25 | 2777.45 | 2777.23 | 2777.45 | 0.18 | 502.70 | 2777.36 2014-04-07 19:40:00 | 2777.95 | 2779.53 | 2777.45 | 2779.53 | 3.71 | 10320.41 | 2778.79 2014-04-07 19:41:00 | 2779.74 | 2779.74 | 2779.67 | 2779.67 | 0.58 | 1617.81 | 2779.73 2014-04-07 19:42:00 | 2779.69 | 2779.69 | 2779.69 | 2779.69 | 0.05 | 138.98 | 2779.69 2014-04-07 19:43:00 | . | . | . | . | . | . | . 2014-04-07 19:44:00 | 2779.69 | 2780.24 | 2778.87 | 2779.66 | 6.51 | 18103.19 | 2779.12 2014-04-07 19:45:00 | . | . | . | . | . | . | . 2014-04-07 19:46:00 | 2780.26 | 2780.26 | 2780.26 | 2780.26 | 2.00 | 5560.52 | 2780.26 2014-04-07 19:47:00 | . | . | . | . | . | . | . 2014-04-07 19:48:00 | 2778.91 | 2779.41 | 2778.91 | 2779.41 | 0.26 | 728.16 | 2779.24 2014-04-07 19:49:00 | 2778.00 | 2779.89 | 2778.00 | 2779.56 | 3.64 | 10110.08 | 2779.02 2014-04-07 19:50:00 | 2779.09 | 2780.25 | 2779.09 | 2780.25 | 8.13 | 22593.52 | 2779.71 2014-04-07 19:51:00 | 2780.05 | 2780.06 | 2779.39 | 2779.66 | 16.31 | 45351.00 | 2779.88 2014-04-07 19:52:00 | . | . | . | . | . | . | . 2014-04-07 19:53:00 | 2780.26 | 2780.26 | 2780.26 | 2780.26 | 8.00 | 22242.08 | 2780.26 2014-04-07 19:54:00 | 2778.61 | 2779.46 | 2778.12 | 2779.25 | 6.35 | 17653.38 | 2779.18 2014-04-07 19:55:00 | 2778.70 | 2779.83 | 2778.54 | 2779.82 | 6.89 | 19141.75 | 2779.00 2014-04-07 19:56:00 | 2779.85 | 2780.26 | 2779.00 | 2780.26 | 2.65 | 7374.73 | 2779.77 2014-04-07 19:57:00 | 2779.36 | 2779.36 | 2776.73 | 2777.98 | 5.05 | 14020.21 | 2778.48 2014-04-07 19:58:00 | 2777.98 | 2780.14 | 2777.55 | 2777.74 | 8.77 | 24362.45 | 2778.56 2014-04-07 19:59:00 | 2776.74 | 2780.29 | 2776.71 | 2779.54 | 22.71 | 63064.12 | 2777.54 2014-04-07 20:00:00 | 2777.81 | 2781.94 | 2776.79 | 2779.49 | 16.05 | 44586.87 | 2778.86 2014-04-07 20:01:00 | 2780.00 | 2780.73 | 2777.54 | 2779.47 | 12.17 | 33822.32 | 2779.61 2014-04-07 20:02:00 | 2779.11 | 2781.29 | 2778.75 | 2779.87 | 19.37 | 53836.05 | 2779.64 2014-04-07 20:03:00 | 2780.07 | 2780.51 | 2776.49 | 2779.91 | 2.15 | 5990.55 | 2779.84 2014-04-07 20:04:00 | 2780.29 | 2780.44 | 2779.90 | 2779.90 | 1.44 | 3995.43 | 2780.40 2014-04-07 20:05:00 | 2780.71 | 2782.09 | 2780.17 | 2781.64 | 15.26 | 42457.34 | 2781.72 2014-04-07 20:06:00 | 2781.49 | 2781.64 | 2781.29 | 2781.29 | 22.56 | 62752.64 | 2781.59 2014-04-07 20:07:00 | 2781.28 | 2781.97 | 2781.23 | 2781.38 | 19.07 | 53052.01 | 2781.52 2014-04-07 20:08:00 | 2780.99 | 2781.90 | 2780.11 | 2781.14 | 14.19 | 39466.03 | 2781.26 2014-04-07 20:09:00 | 2781.14 | 2784.85 | 2780.85 | 2783.54 | 9.23 | 25670.95 | 2782.46 2014-04-07 20:10:00 | 2783.54 | 2784.95 | 2783.47 | 2783.47 | 24.47 | 68136.05 | 2784.70 2014-04-07 20:11:00 | 2784.07 | 2784.86 | 2782.17 | 2782.17 | 25.16 | 70055.48 | 2784.07 2014-04-07 20:12:00 | 2783.19 | 2783.51 | 2780.63 | 2780.97 | 28.27 | 78647.28 | 2782.50 2014-04-07 20:13:00 | 2780.58 | 2783.40 | 2780.58 | 2783.40 | 18.52 | 51530.33 | 2782.57 2014-04-07 20:14:00 | 2783.36 | 2783.70 | 2782.55 | 2782.96 | 12.20 | 33949.28 | 2783.18 2014-04-07 20:15:00 | 2783.13 | 2783.60 | 2782.52 | 2783.06 | 21.90 | 60938.20 | 2783.07 2014-04-07 20:16:00 | . | . | . | . | . | . | . 2014-04-07 20:17:00 | . | . | . | . | . | . | . 2014-04-07 20:18:00 | 2782.92 | 2782.92 | 2780.76 | 2780.88 | 10.42 | 28978.67 | 2781.60 2014-04-07 20:19:00 | 2780.91 | 2783.69 | 2780.91 | 2782.50 | 17.21 | 47895.90 | 2782.38 2014-04-07 20:20:00 | 2783.60 | 2783.61 | 2782.14 | 2782.45 | 12.95 | 36033.10 | 2783.34 2014-04-07 20:21:00 | 2780.00 | 2782.91 | 2780.00 | 2782.56 | 17.59 | 48918.43 | 2781.51 2014-04-07 20:22:00 | 2782.64 | 2784.00 | 2781.84 | 2784.00 | 20.82 | 57933.29 | 2782.71 2014-04-07 20:23:00 | 2783.94 | 2784.00 | 2781.96 | 2782.37 | 15.20 | 42309.56 | 2783.34 2014-04-07 20:24:00 | 2783.16 | 2783.16 | 2782.39 | 2782.72 | 39.76 | 110629.91 | 2782.58 2014-04-07 20:25:00 | 2782.14 | 2784.26 | 2781.65 | 2782.31 | 30.30 | 84313.73 | 2782.72 2014-04-07 20:26:00 | 2783.22 | 2785.43 | 2782.81 | 2785.43 | 11.15 | 31019.88 | 2783.30 2014-04-07 20:27:00 | 2784.04 | 2785.50 | 2782.03 | 2783.00 | 20.63 | 57428.58 | 2784.15 2014-04-07 20:28:00 | 2782.40 | 2786.28 | 2781.51 | 2784.12 | 8.77 | 24420.45 | 2784.86 2014-04-07 20:29:00 | 2783.76 | 2787.39 | 2783.76 | 2786.15 | 13.01 | 36216.87 | 2784.84 2014-04-07 20:30:00 | 2786.81 | 2787.97 | 2785.57 | 2787.97 | 34.96 | 97431.18 | 2786.77 2014-04-07 20:31:00 | 2786.41 | 2786.44 | 2782.63 | 2783.73 | 30.18 | 84025.72 | 2784.06 2014-04-07 20:32:00 | 2783.71 | 2786.78 | 2782.12 | 2785.79 | 32.44 | 90322.42 | 2784.29 2014-04-07 20:33:00 | 2785.45 | 2786.26 | 2782.32 | 2785.02 | 41.22 | 114786.69 | 2784.46 2014-04-07 20:34:00 | 2785.06 | 2786.28 | 2784.44 | 2785.34 | 19.29 | 53718.20 | 2784.91 2014-04-07 20:35:00 | 2784.58 | 2786.38 | 2784.39 | 2784.41 | 25.94 | 72267.38 | 2785.51 2014-04-07 20:36:00 | 2785.00 | 2785.81 | 2784.47 | 2785.58 | 15.02 | 41835.44 | 2785.13 2014-04-07 20:37:00 | 2786.42 | 2786.42 | 2785.94 | 2785.94 | 0.75 | 2092.33 | 2786.05 2014-04-07 20:38:00 | 2786.42 | 2786.42 | 2785.24 | 2785.87 | 18.32 | 51028.88 | 2785.72 2014-04-07 20:39:00 | 2785.69 | 2786.46 | 2785.69 | 2785.91 | 6.54 | 18215.78 | 2786.14 2014-04-07 20:40:00 | 2785.41 | 2785.41 | 2785.11 | 2785.21 | 0.74 | 2063.84 | 2785.22 2014-04-07 20:41:00 | 2785.81 | 2785.81 | 2785.81 | 2785.81 | 1.18 | 3287.26 | 2785.81 2014-04-07 20:42:00 | 2786.49 | 2786.69 | 2785.74 | 2786.28 | 7.22 | 20128.72 | 2786.37 2014-04-07 20:43:00 | 2786.29 | 2786.44 | 2786.29 | 2786.44 | 33.10 | 92228.78 | 2786.37 2014-04-07 20:44:00 | 2785.96 | 2786.82 | 2785.66 | 2785.66 | 12.83 | 35755.76 | 2786.02 2014-04-07 20:45:00 | 2785.86 | 2785.92 | 2785.18 | 2785.65 | 11.71 | 32617.64 | 2785.69 2014-04-07 20:46:00 | 2785.65 | 2785.65 | 2785.43 | 2785.43 | 4.07 | 11333.93 | 2785.43 2014-04-07 20:47:00 | 2785.43 | 2785.43 | 2785.43 | 2785.43 | 0.10 | 278.54 | 2785.43 2014-04-07 20:48:00 | 2785.27 | 2785.27 | 2785.27 | 2785.27 | 0.55 | 1534.68 | 2785.27 2014-04-07 20:49:00 | 2785.27 | 2785.27 | 2783.07 | 2783.07 | 1.11 | 3096.82 | 2784.91 2014-04-07 20:50:00 | 2784.08 | 2784.97 | 2784.08 | 2784.63 | 30.98 | 86271.56 | 2784.57 2014-04-07 20:51:00 | 2784.01 | 2784.01 | 2781.00 | 2782.13 | 28.50 | 79315.94 | 2782.62 2014-04-07 20:52:00 | 2783.03 | 2783.03 | 2778.96 | 2779.71 | 14.44 | 40156.75 | 2780.55 2014-04-07 20:53:00 | 2779.29 | 2779.29 | 2778.98 | 2778.98 | 4.40 | 12231.21 | 2779.19 2014-04-07 20:54:00 | . | . | . | . | . | . | . 2014-04-07 20:55:00 | 2778.66 | 2778.66 | 2778.66 | 2778.66 | 0.10 | 277.87 | 2778.66 2014-04-07 20:56:00 | 2777.88 | 2778.25 | 2777.88 | 2778.25 | 0.33 | 905.68 | 2778.16 2014-04-07 20:57:00 | 2777.77 | 2777.93 | 2777.75 | 2777.93 | 1.45 | 4016.85 | 2777.91 2014-04-07 20:58:00 | 2777.93 | 2777.93 | 2777.62 | 2777.79 | 7.67 | 21306.56 | 2777.91 2014-04-07 20:59:00 | 2777.79 | 2780.50 | 2775.92 | 2777.76 | 26.24 | 72875.89 | 2777.49 2014-04-07 21:00:00 | 2777.91 | 2779.71 | 2775.95 | 2777.84 | 22.69 | 63025.30 | 2777.91 2014-04-07 21:01:00 | 2777.84 | 2779.70 | 2775.92 | 2775.95 | 10.51 | 29192.06 | 2778.61 2014-04-07 21:02:00 | 2776.22 | 2778.09 | 2775.95 | 2777.47 | 27.96 | 77658.60 | 2777.59 2014-04-07 21:03:00 | 2777.82 | 2778.00 | 2776.54 | 2777.31 | 18.60 | 51657.21 | 2777.27 2014-04-07 21:04:00 | 2776.73 | 2778.00 | 2776.54 | 2777.57 | 4.21 | 11690.41 | 2777.48 2014-04-07 21:05:00 | 2776.70 | 2778.00 | 2776.53 | 2778.00 | 16.82 | 46703.57 | 2777.16 2014-04-07 21:06:00 | 2777.82 | 2778.51 | 2777.66 | 2778.17 | 38.39 | 106650.76 | 2778.01 2014-04-07 21:07:00 | 2778.18 | 2778.69 | 2777.60 | 2778.48 | 22.67 | 62991.80 | 2778.40 2014-04-07 21:08:00 | 2778.78 | 2779.28 | 2777.64 | 2777.89 | 11.74 | 32608.48 | 2777.79 2014-04-07 21:09:00 | 2778.41 | 2779.41 | 2778.34 | 2778.53 | 9.64 | 26779.20 | 2778.79 2014-04-07 21:10:00 | 2779.81 | 2780.24 | 2778.47 | 2780.24 | 14.77 | 41058.08 | 2779.08 2014-04-07 21:11:00 | 2778.67 | 2783.44 | 2778.67 | 2782.19 | 23.89 | 66425.74 | 2780.60 2014-04-07 21:12:00 | 2781.59 | 2781.59 | 2779.08 | 2780.47 | 7.39 | 20549.89 | 2779.64 2014-04-07 21:13:00 | . | . | . | . | . | . | . 2014-04-07 21:14:00 | . | . | . | . | . | . | . 2014-04-07 21:15:00 | 2780.23 | 2780.23 | 2778.42 | 2778.42 | 3.36 | 9345.41 | 2779.72 2014-04-07 21:16:00 | 2778.37 | 2780.49 | 2777.92 | 2777.92 | 14.16 | 39352.32 | 2779.32 2014-04-07 21:17:00 | 2780.21 | 2780.21 | 2778.31 | 2779.42 | 23.08 | 64141.37 | 2779.57 2014-04-07 21:18:00 | 2779.52 | 2780.35 | 2778.77 | 2779.93 | 25.35 | 70461.76 | 2779.45 2014-04-07 21:19:00 | 2779.77 | 2780.49 | 2779.40 | 2780.48 | 11.98 | 33300.48 | 2779.90 2014-04-07 21:20:00 | 2779.92 | 2781.41 | 2777.65 | 2778.11 | 12.57 | 34942.11 | 2779.36 2014-04-07 21:21:00 | 2778.35 | 2779.01 | 2777.72 | 2778.83 | 15.35 | 42648.06 | 2778.38 2014-04-07 21:22:00 | 2778.50 | 2778.79 | 2777.88 | 2777.98 | 27.41 | 76142.98 | 2778.13 2014-04-07 21:23:00 | . | . | . | . | . | . | . 2014-04-07 21:24:00 | 2778.97 | 2779.47 | 2778.97 | 2778.97 | 0.40 | 1111.59 | 2778.99 2014-04-07 21:25:00 | 2778.73 | 2779.45 | 2778.38 | 2779.45 | 18.78 | 52179.07 | 2778.88 2014-04-07 21:26:00 | 2779.46 | 2780.16 | 2778.05 | 2778.05 | 8.18 | 22742.05 | 2779.18 2014-04-07 21:27:00 | 2778.01 | 2779.87 | 2777.10 | 2777.51 | 5.54 | 15385.61 | 2778.19 2014-04-07 21:28:00 | 2778.50 | 2780.27 | 2773.84 | 2774.32 | 45.69 | 126835.91 | 2776.19 2014-04-07 21:29:00 | 2775.45 | 2779.86 | 2774.44 | 2779.86 | 23.06 | 64041.93 | 2777.67 2014-04-07 21:30:00 | 2779.43 | 2780.08 | 2778.78 | 2779.36 | 19.60 | 54486.99 | 2779.38 2014-04-07 21:31:00 | 2779.79 | 2779.79 | 2779.32 | 2779.79 | 5.12 | 14231.92 | 2779.67 2014-04-07 21:32:00 | 2778.98 | 2779.91 | 2778.98 | 2779.43 | 11.27 | 31313.38 | 2779.21 2014-04-07 21:33:00 | 2779.75 | 2779.94 | 2778.87 | 2778.88 | 20.94 | 58208.86 | 2779.26 2014-04-07 21:34:00 | 2780.08 | 2780.76 | 2778.72 | 2780.76 | 29.81 | 82838.78 | 2779.36 2014-04-07 21:35:00 | 2780.69 | 2783.99 | 2780.65 | 2783.99 | 8.44 | 23486.36 | 2782.74 2014-04-07 21:36:00 | 2783.52 | 2783.91 | 2783.03 | 2783.03 | 5.33 | 14846.54 | 2783.38 2014-04-07 21:37:00 | 2782.10 | 2783.38 | 2781.94 | 2782.79 | 15.48 | 43084.75 | 2782.53 2014-04-07 21:38:00 | 2783.08 | 2784.21 | 2782.61 | 2783.49 | 11.16 | 31057.15 | 2783.40 2014-04-07 21:39:00 | 2783.59 | 2785.75 | 2783.59 | 2785.75 | 16.41 | 45688.30 | 2784.17 2014-04-07 21:40:00 | 2785.37 | 2785.76 | 2783.61 | 2784.63 | 11.11 | 30944.72 | 2784.55 2014-04-07 21:41:00 | 2783.67 | 2784.72 | 2783.66 | 2783.72 | 7.58 | 21101.81 | 2783.88 2014-04-07 21:42:00 | 2784.09 | 2784.10 | 2784.04 | 2784.04 | 1.13 | 3137.67 | 2784.09 2014-04-07 21:43:00 | 2783.72 | 2783.72 | 2782.91 | 2782.91 | 0.16 | 445.37 | 2783.57 2014-04-07 21:44:00 | 2784.63 | 2784.63 | 2784.30 | 2784.30 | 0.08 | 219.97 | 2784.47 2014-04-07 21:45:00 | 2784.49 | 2785.61 | 2784.23 | 2784.23 | 4.03 | 11216.70 | 2784.68 2014-04-07 21:46:00 | 2784.31 | 2785.52 | 2784.31 | 2785.07 | 4.88 | 13593.96 | 2785.08 2014-04-07 21:47:00 | 2785.02 | 2785.85 | 2785.01 | 2785.83 | 1.98 | 5509.37 | 2785.32 2014-04-07 21:48:00 | . | . | . | . | . | . | . 2014-04-07 21:49:00 | 2786.34 | 2786.34 | 2785.72 | 2785.79 | 1.44 | 4011.75 | 2785.94 2014-04-07 21:50:00 | 2785.83 | 2785.83 | 2785.83 | 2785.83 | 0.09 | 245.15 | 2785.83 2014-04-07 21:51:00 | 2786.00 | 2786.45 | 2786.00 | 2786.45 | 7.68 | 21383.35 | 2786.10 2014-04-07 21:52:00 | 2786.54 | 2786.54 | 2786.54 | 2786.54 | 0.04 | 111.46 | 2786.54 2014-04-07 21:53:00 | 2786.58 | 2786.58 | 2786.58 | 2786.58 | 0.08 | 225.71 | 2786.58 2014-04-07 21:54:00 | 2786.44 | 2786.46 | 2786.44 | 2786.46 | 1.88 | 5249.67 | 2786.45 2014-04-07 21:55:00 | . | . | . | . | . | . | . 2014-04-07 21:56:00 | 2786.59 | 2786.59 | 2786.59 | 2786.59 | 0.03 | 69.66 | 2786.59 2014-04-07 21:57:00 | . | . | . | . | . | . | . 2014-04-07 21:58:00 | 2786.48 | 2786.92 | 2786.39 | 2786.92 | 3.12 | 8693.79 | 2786.47 2014-04-07 21:59:00 | 2786.58 | 2786.60 | 2785.37 | 2786.32 | 49.10 | 136793.01 | 2786.29 2014-04-07 22:00:00 | 2786.05 | 2787.43 | 2785.04 | 2785.11 | 28.41 | 79136.77 | 2785.72 2014-04-07 22:01:00 | 2785.32 | 2786.93 | 2785.02 | 2785.73 | 42.29 | 117815.70 | 2785.77 2014-04-07 22:02:00 | 2785.00 | 2785.00 | 2785.00 | 2785.00 | 3.00 | 8355.00 | 2785.00 2014-04-07 22:03:00 | 2785.56 | 2786.25 | 2784.07 | 2785.17 | 15.38 | 42843.90 | 2784.97 2014-04-07 22:04:00 | 2785.89 | 2786.73 | 2785.71 | 2786.06 | 13.24 | 36897.94 | 2786.01 2014-04-07 22:05:00 | 2784.42 | 2785.94 | 2783.00 | 2784.43 | 32.21 | 89706.12 | 2784.87 2014-04-07 22:06:00 | 2784.74 | 2786.50 | 2784.74 | 2785.52 | 36.44 | 101504.96 | 2785.46 2014-04-07 22:07:00 | 2785.62 | 2786.55 | 2785.57 | 2786.55 | 5.94 | 16547.27 | 2785.74 2014-04-07 22:08:00 | 2786.03 | 2786.38 | 2779.94 | 2783.77 | 38.51 | 107171.03 | 2782.65 2014-04-07 22:09:00 | 2784.09 | 2786.20 | 2784.09 | 2786.20 | 18.90 | 52631.52 | 2785.18 2014-04-07 22:10:00 | 2786.21 | 2786.29 | 2785.02 | 2786.27 | 21.83 | 60826.76 | 2786.00 2014-04-07 22:11:00 | 2785.47 | 2785.93 | 2785.34 | 2785.34 | 2.26 | 6292.41 | 2785.48 2014-04-07 22:12:00 | . | . | . | . | . | . | . 2014-04-07 22:13:00 | 2785.37 | 2786.19 | 2785.00 | 2785.70 | 4.20 | 11693.90 | 2785.59 2014-04-07 22:14:00 | 2785.70 | 2786.58 | 2785.70 | 2786.28 | 5.64 | 15724.32 | 2786.02 2014-04-07 22:15:00 | 2786.27 | 2786.27 | 2785.98 | 2785.98 | 17.84 | 49691.01 | 2785.99 2014-04-07 22:16:00 | 2786.06 | 2786.89 | 2785.59 | 2786.45 | 32.26 | 89887.93 | 2786.19 2014-04-07 22:17:00 | 2786.52 | 2786.63 | 2785.98 | 2786.50 | 25.38 | 70724.84 | 2786.53 2014-04-07 22:18:00 | 2786.51 | 2786.80 | 2786.06 | 2786.06 | 0.88 | 2443.76 | 2786.50 2014-04-07 22:19:00 | . | . | . | . | . | . | . 2014-04-07 22:20:00 | . | . | . | . | . | . | . 2014-04-07 22:21:00 | 2786.80 | 2786.80 | 2786.80 | 2786.80 | 0.04 | 111.47 | 2786.80 2014-04-07 22:22:00 | 2786.46 | 2787.27 | 2786.46 | 2786.70 | 10.17 | 28345.38 | 2786.88 2014-04-07 22:23:00 | 2786.72 | 2786.99 | 2786.10 | 2786.99 | 9.44 | 26301.28 | 2786.74 2014-04-07 22:24:00 | 2786.09 | 2787.26 | 2785.53 | 2786.19 | 40.49 | 112824.09 | 2786.54 2014-04-07 22:25:00 | 2786.00 | 2786.00 | 2786.00 | 2786.00 | 13.45 | 37471.70 | 2786.00 2014-04-07 22:26:00 | 2786.53 | 2787.53 | 2785.74 | 2787.07 | 38.66 | 107745.05 | 2786.85 2014-04-07 22:27:00 | 2787.53 | 2787.84 | 2786.64 | 2787.78 | 12.44 | 34671.79 | 2787.12 2014-04-07 22:28:00 | 2787.70 | 2788.00 | 2787.65 | 2787.93 | 4.31 | 12026.51 | 2787.79 2014-04-07 22:29:00 | 2788.07 | 2788.74 | 2787.33 | 2787.42 | 4.97 | 13853.39 | 2787.96 2014-04-07 22:30:00 | 2787.39 | 2787.50 | 2786.24 | 2786.71 | 3.18 | 8860.65 | 2787.24 2014-04-07 22:31:00 | 2786.81 | 2788.24 | 2785.83 | 2788.24 | 15.17 | 42281.24 | 2786.98 2014-04-07 22:32:00 | 2787.86 | 2788.31 | 2786.44 | 2787.25 | 30.75 | 85698.09 | 2787.29 2014-04-07 22:33:00 | 2787.20 | 2788.91 | 2786.32 | 2786.92 | 29.61 | 82553.60 | 2787.75 2014-04-07 22:34:00 | 2786.82 | 2787.60 | 2785.00 | 2787.22 | 10.37 | 28887.07 | 2785.91 2014-04-07 22:35:00 | 2787.04 | 2789.37 | 2786.48 | 2788.00 | 41.22 | 114903.44 | 2787.57 2014-04-07 22:36:00 | 2788.10 | 2788.10 | 2786.89 | 2788.09 | 3.68 | 10253.81 | 2787.88 2014-04-07 22:37:00 | 2787.35 | 2788.00 | 2781.43 | 2781.43 | 44.68 | 124521.94 | 2787.22 2014-04-07 22:38:00 | 2780.65 | 2789.35 | 2761.00 | 2786.59 | 46.02 | 127855.31 | 2778.32 2014-04-07 22:39:00 | 2786.86 | 2788.25 | 2781.25 | 2785.44 | 50.77 | 141351.09 | 2784.42 2014-04-07 22:40:00 | 2784.26 | 2787.72 | 2782.00 | 2785.94 | 27.24 | 75874.60 | 2785.51 2014-04-07 22:41:00 | 2782.87 | 2784.70 | 2782.80 | 2783.75 | 21.16 | 58888.74 | 2783.55 2014-04-07 22:42:00 | 2783.89 | 2784.11 | 2783.00 | 2783.79 | 15.37 | 42790.33 | 2783.83 2014-04-07 22:43:00 | 2783.30 | 2783.30 | 2783.22 | 2783.22 | 0.40 | 1113.29 | 2783.23 2014-04-07 22:44:00 | 2783.63 | 2783.65 | 2783.63 | 2783.65 | 1.00 | 2783.65 | 2783.65 2014-04-07 22:45:00 | . | . | . | . | . | . | . 2014-04-07 22:46:00 | 2783.33 | 2783.33 | 2783.33 | 2783.33 | 0.22 | 612.33 | 2783.33 2014-04-07 22:47:00 | . | . | . | . | . | . | . 2014-04-07 22:48:00 | 2783.74 | 2784.39 | 2783.22 | 2783.50 | 3.99 | 11115.42 | 2783.73 2014-04-07 22:49:00 | 2783.95 | 2784.75 | 2783.95 | 2784.02 | 1.25 | 3477.35 | 2784.11 2014-04-07 22:50:00 | 2783.92 | 2784.20 | 2783.52 | 2784.20 | 1.02 | 2836.55 | 2783.66 2014-04-07 22:51:00 | 2783.97 | 2784.83 | 2783.68 | 2784.19 | 4.75 | 13219.28 | 2784.18 2014-04-07 22:52:00 | 2784.34 | 2786.16 | 2783.06 | 2784.34 | 16.30 | 45388.78 | 2784.08 2014-04-07 22:53:00 | 2784.47 | 2784.71 | 2783.31 | 2783.32 | 4.67 | 12995.24 | 2783.90 2014-04-07 22:54:00 | 2783.25 | 2784.09 | 2783.25 | 2784.08 | 8.16 | 22712.84 | 2783.44 2014-04-07 22:55:00 | 2784.09 | 2785.42 | 2784.09 | 2785.00 | 2.19 | 6089.95 | 2784.61 2014-04-07 22:56:00 | 2785.06 | 2786.00 | 2784.09 | 2785.93 | 41.40 | 115297.93 | 2785.04 2014-04-07 22:57:00 | 2785.16 | 2790.88 | 2784.73 | 2786.86 | 24.95 | 69547.73 | 2787.93 2014-04-07 22:58:00 | 2786.92 | 2789.45 | 2785.00 | 2785.60 | 21.67 | 60400.61 | 2787.81 2014-04-07 22:59:00 | 2786.13 | 2788.98 | 2785.00 | 2786.44 | 36.12 | 100656.98 | 2786.51 2014-04-07 23:00:00 | 2787.18 | 2789.00 | 2785.50 | 2785.74 | 38.58 | 107509.27 | 2786.95 2014-04-07 23:01:00 | 2785.71 | 2788.27 | 2785.00 | 2787.32 | 62.68 | 174678.73 | 2787.01 2014-04-07 23:02:00 | 2787.45 | 2789.49 | 2786.97 | 2789.09 | 11.04 | 30787.04 | 2788.43 2014-04-07 23:03:00 | 2788.30 | 2789.00 | 2784.12 | 2784.77 | 25.04 | 69771.62 | 2786.41 2014-04-07 23:04:00 | 2785.25 | 2785.77 | 2784.15 | 2784.31 | 32.75 | 91178.22 | 2784.32 2014-04-07 23:05:00 | 2784.38 | 2784.48 | 2783.26 | 2784.00 | 8.33 | 23196.09 | 2783.98 2014-04-07 23:06:00 | 2783.46 | 2785.20 | 2783.46 | 2784.42 | 32.42 | 90245.74 | 2784.07 2014-04-07 23:07:00 | 2784.38 | 2785.11 | 2784.10 | 2785.11 | 3.79 | 10539.74 | 2784.61 2014-04-07 23:08:00 | 2784.99 | 2787.00 | 2783.80 | 2787.00 | 45.76 | 127435.36 | 2784.68 2014-04-07 23:09:00 | 2787.00 | 2787.00 | 2785.76 | 2785.93 | 1.97 | 5488.59 | 2786.09 2014-04-07 23:10:00 | . | . | . | . | . | . | . 2014-04-07 23:11:00 | 2785.08 | 2785.08 | 2779.74 | 2780.77 | 20.54 | 57147.76 | 2782.00 2014-04-07 23:12:00 | 2779.22 | 2785.93 | 2760.00 | 2780.45 | 132.03 | 365875.83 | 2771.18 2014-04-07 23:13:00 | 2781.57 | 2782.34 | 2778.33 | 2782.34 | 44.73 | 124382.50 | 2780.62 2014-04-07 23:14:00 | 2780.22 | 2781.97 | 2779.47 | 2780.67 | 41.92 | 116557.72 | 2780.81 2014-04-07 23:15:00 | 2781.28 | 2781.97 | 2779.00 | 2779.00 | 47.05 | 130826.76 | 2780.83 2014-04-07 23:16:00 | 2780.35 | 2780.35 | 2777.43 | 2780.01 | 32.71 | 90912.66 | 2779.52 2014-04-07 23:17:00 | 2779.36 | 2779.41 | 2778.17 | 2778.28 | 31.57 | 87731.44 | 2778.77 2014-04-07 23:18:00 | 2778.89 | 2778.89 | 2777.93 | 2777.93 | 0.27 | 758.54 | 2778.54 2014-04-07 23:19:00 | 2777.00 | 2780.00 | 2777.00 | 2779.30 | 41.77 | 116071.98 | 2778.70 2014-04-07 23:20:00 | 2778.76 | 2779.72 | 2775.00 | 2779.72 | 24.94 | 69265.75 | 2776.96 2014-04-07 23:21:00 | 2779.61 | 2779.61 | 2775.91 | 2777.98 | 27.49 | 76378.70 | 2778.32 2014-04-07 23:22:00 | 2778.80 | 2778.95 | 2775.98 | 2776.95 | 39.69 | 110234.10 | 2777.66 2014-04-07 23:23:00 | 2776.84 | 2778.51 | 2776.84 | 2778.22 | 15.59 | 43309.29 | 2777.30 2014-04-07 23:24:00 | 2777.12 | 2780.00 | 2776.93 | 2779.17 | 31.71 | 88092.62 | 2778.25 2014-04-07 23:25:00 | 2778.94 | 2779.36 | 2776.19 | 2776.54 | 28.25 | 78481.06 | 2777.89 2014-04-07 23:26:00 | 2776.42 | 2776.42 | 2773.94 | 2775.05 | 32.91 | 91308.11 | 2774.65 2014-04-07 23:27:00 | 2774.99 | 2779.99 | 2773.80 | 2775.60 | 19.25 | 53461.76 | 2776.66 2014-04-07 23:28:00 | 2777.05 | 2777.58 | 2774.22 | 2774.92 | 22.96 | 63735.68 | 2775.94 2014-04-07 23:29:00 | 2776.71 | 2779.99 | 2774.98 | 2775.18 | 25.72 | 71398.88 | 2776.11 2014-04-07 23:30:00 | 2776.28 | 2777.40 | 2774.32 | 2776.01 | 16.43 | 45622.36 | 2776.10 2014-04-07 23:31:00 | 2775.02 | 2777.24 | 2775.00 | 2776.52 | 16.95 | 47061.10 | 2775.97 2014-04-07 23:32:00 | 2777.18 | 2777.96 | 2776.03 | 2776.21 | 35.44 | 98402.32 | 2776.75 2014-04-07 23:33:00 | 2776.87 | 2777.96 | 2776.56 | 2777.49 | 15.78 | 43834.24 | 2777.13 2014-04-07 23:34:00 | 2777.95 | 2778.46 | 2776.47 | 2778.46 | 50.93 | 141442.92 | 2777.31 2014-04-07 23:35:00 | 2778.46 | 2778.46 | 2776.78 | 2777.21 | 19.19 | 53317.03 | 2777.80 2014-04-07 23:36:00 | 2777.21 | 2777.41 | 2775.40 | 2776.44 | 25.86 | 71784.33 | 2776.42 2014-04-07 23:37:00 | 2776.16 | 2777.82 | 2774.00 | 2774.00 | 25.28 | 70211.39 | 2776.91 2014-04-07 23:38:00 | 2774.75 | 2778.00 | 2774.09 | 2774.48 | 79.78 | 221438.49 | 2775.58 2014-04-07 23:39:00 | 2775.48 | 2776.60 | 2774.00 | 2776.30 | 25.99 | 72131.19 | 2775.13 2014-04-07 23:40:00 | 2774.02 | 2775.88 | 2774.00 | 2774.78 | 40.93 | 113580.60 | 2775.13 2014-04-07 23:41:00 | 2775.06 | 2775.06 | 2772.88 | 2774.37 | 19.76 | 54812.38 | 2773.77 2014-04-07 23:42:00 | 2774.00 | 2775.03 | 2770.95 | 2770.98 | 39.04 | 108222.48 | 2772.09 2014-04-07 23:43:00 | 2771.00 | 2771.00 | 2769.00 | 2770.16 | 13.22 | 36621.82 | 2770.60 2014-04-07 23:44:00 | 2769.93 | 2770.96 | 2765.00 | 2767.39 | 50.67 | 140215.00 | 2767.38 2014-04-07 23:45:00 | 2769.18 | 2770.21 | 2765.00 | 2765.00 | 48.66 | 134684.05 | 2768.09 2014-04-07 23:46:00 | 2766.97 | 2770.00 | 2766.42 | 2768.43 | 43.77 | 121150.63 | 2768.15 2014-04-07 23:47:00 | 2767.06 | 2768.92 | 2766.69 | 2767.41 | 54.34 | 150387.32 | 2767.73 2014-04-07 23:48:00 | 2768.01 | 2770.00 | 2765.78 | 2766.00 | 50.41 | 139481.67 | 2767.05 2014-04-07 23:49:00 | 2765.99 | 2766.00 | 2763.79 | 2764.24 | 22.76 | 62942.68 | 2765.25 2014-04-07 23:50:00 | 2764.38 | 2765.65 | 2764.38 | 2765.00 | 14.24 | 39365.08 | 2764.98 2014-04-07 23:51:00 | 2765.00 | 2766.00 | 2764.07 | 2765.44 | 43.70 | 120861.84 | 2765.46 2014-04-07 23:52:00 | 2765.76 | 2766.00 | 2764.00 | 2764.00 | 35.05 | 96930.72 | 2765.18 2014-04-07 23:53:00 | 2763.93 | 2764.38 | 2760.20 | 2760.40 | 42.16 | 116477.89 | 2762.50 2014-04-07 23:54:00 | 2761.60 | 2764.71 | 2761.00 | 2761.20 | 58.41 | 161344.55 | 2762.47 2014-04-07 23:55:00 | 2761.40 | 2764.69 | 2760.00 | 2762.85 | 36.14 | 99825.46 | 2762.03 2014-04-07 23:56:00 | 2763.37 | 2764.71 | 2760.00 | 2760.04 | 86.42 | 238580.33 | 2760.77 2014-04-07 23:57:00 | 2763.70 | 2763.70 | 2760.00 | 2760.00 | 66.41 | 183312.79 | 2760.40 2014-04-07 23:58:00 | 2760.03 | 2761.47 | 2752.47 | 2757.91 | 63.61 | 175545.20 | 2759.80 2014-04-07 23:59:00 | 2752.05 | 2759.98 | 2752.05 | 2759.86 | 47.32 | 130504.12 | 2758.20 2014-04-08 00:00:00 | 2759.86 | 2759.86 | 2758.00 | 2758.83 | 24.38 | 67249.74 | 2758.74 2014-04-08 00:01:00 | 2758.63 | 2760.00 | 2758.35 | 2759.14 | 13.07 | 36056.89 | 2759.17 2014-04-08 00:02:00 | 2760.48 | 2760.98 | 2758.46 | 2760.98 | 28.61 | 78949.51 | 2759.99 2014-04-08 00:03:00 | 2759.81 | 2762.00 | 2757.08 | 2760.00 | 19.45 | 53673.91 | 2760.29 2014-04-08 00:04:00 | 2760.03 | 2760.21 | 2752.89 | 2752.94 | 69.93 | 192975.66 | 2759.67 2014-04-08 00:05:00 | 2756.77 | 2765.02 | 2752.88 | 2763.73 | 112.83 | 311466.66 | 2760.50 2014-04-08 00:06:00 | 2763.74 | 2763.74 | 2759.41 | 2761.30 | 65.33 | 180335.80 | 2760.51 2014-04-08 00:07:00 | 2760.02 | 2761.60 | 2751.00 | 2755.00 | 75.41 | 207807.12 | 2755.73 2014-04-08 00:08:00 | 2755.28 | 2760.00 | 2755.16 | 2757.50 | 41.04 | 113217.93 | 2758.59 2014-04-08 00:09:00 | 2758.59 | 2759.86 | 2757.81 | 2759.85 | 89.38 | 246603.02 | 2758.98 2014-04-08 00:10:00 | 2759.85 | 2763.61 | 2759.85 | 2763.33 | 31.36 | 86578.82 | 2761.24 2014-04-08 00:11:00 | 2763.20 | 2763.90 | 2762.05 | 2763.26 | 86.76 | 239708.32 | 2762.79 2014-04-08 00:12:00 | 2762.23 | 2762.99 | 2758.31 | 2759.74 | 76.08 | 210038.75 | 2760.91 2014-04-08 00:13:00 | 2759.74 | 2760.73 | 2758.00 | 2758.00 | 65.31 | 180203.97 | 2759.04 2014-04-08 00:14:00 | 2759.26 | 2759.29 | 2758.00 | 2759.29 | 1.48 | 4085.04 | 2758.30 2014-04-08 00:15:00 | 2759.27 | 2759.27 | 2758.30 | 2758.51 | 6.13 | 16899.51 | 2758.65 2014-04-08 00:16:00 | 2758.00 | 2759.30 | 2757.00 | 2757.18 | 23.79 | 65624.93 | 2758.16 2014-04-08 00:17:00 | 2757.98 | 2759.70 | 2756.00 | 2756.00 | 19.64 | 54167.72 | 2758.03 2014-04-08 00:18:00 | 2756.35 | 2757.24 | 2753.66 | 2755.02 | 36.10 | 99508.59 | 2756.17 2014-04-08 00:19:00 | 2756.10 | 2756.95 | 2747.00 | 2748.98 | 100.86 | 277525.46 | 2751.67 2014-04-08 00:20:00 | 2748.98 | 2753.48 | 2747.06 | 2749.17 | 67.89 | 186679.41 | 2749.90 2014-04-08 00:21:00 | 2747.77 | 2751.00 | 2745.23 | 2750.00 | 162.57 | 446866.59 | 2748.78 2014-04-08 00:22:00 | 2750.00 | 2752.50 | 2744.82 | 2752.06 | 51.53 | 141694.50 | 2749.64 2014-04-08 00:23:00 | 2752.62 | 2752.62 | 2750.00 | 2751.27 | 43.33 | 119191.10 | 2750.71 2014-04-08 00:24:00 | 2751.30 | 2751.39 | 2742.00 | 2749.99 | 54.19 | 149001.06 | 2749.55 2014-04-08 00:25:00 | 2748.21 | 2750.00 | 2744.72 | 2745.36 | 74.21 | 203871.81 | 2747.30 2014-04-08 00:26:00 | 2745.26 | 2749.85 | 2741.21 | 2746.07 | 71.63 | 196758.35 | 2746.72 2014-04-08 00:27:00 | 2747.57 | 2749.00 | 2744.82 | 2746.46 | 49.85 | 136942.28 | 2747.14 2014-04-08 00:28:00 | 2747.06 | 2748.97 | 2746.00 | 2748.88 | 49.64 | 136397.86 | 2747.85 2014-04-08 00:29:00 | 2747.80 | 2748.93 | 2746.46 | 2746.98 | 44.25 | 121577.37 | 2747.45 2014-04-08 00:30:00 | 2747.82 | 2747.82 | 2743.93 | 2746.00 | 41.35 | 113525.95 | 2745.22 2014-04-08 00:31:00 | 2745.87 | 2746.02 | 2745.42 | 2745.42 | 7.08 | 19435.49 | 2745.90 2014-04-08 00:32:00 | 2745.42 | 2745.42 | 2743.40 | 2744.82 | 94.53 | 259416.79 | 2744.43 2014-04-08 00:33:00 | 2744.81 | 2747.00 | 2744.81 | 2747.00 | 17.66 | 48500.84 | 2745.90 2014-04-08 00:34:00 | 2747.00 | 2747.00 | 2743.92 | 2745.35 | 32.93 | 90391.30 | 2744.95 2014-04-08 00:35:00 | 2745.41 | 2746.97 | 2744.59 | 2745.15 | 63.43 | 174211.01 | 2746.33 2014-04-08 00:36:00 | 2744.88 | 2750.85 | 2744.20 | 2750.70 | 150.75 | 414307.41 | 2748.33 2014-04-08 00:37:00 | 2750.85 | 2752.20 | 2745.00 | 2752.20 | 31.87 | 87614.37 | 2749.55 2014-04-08 00:38:00 | 2752.39 | 2760.24 | 2750.00 | 2752.40 | 68.66 | 188980.69 | 2752.33 2014-04-08 00:39:00 | 2752.50 | 2761.87 | 2750.12 | 2752.23 | 87.41 | 240926.52 | 2756.28 2014-04-08 00:40:00 | 2752.18 | 2757.53 | 2749.97 | 2751.53 | 51.41 | 141538.09 | 2753.18 2014-04-08 00:41:00 | 2751.53 | 2755.53 | 2751.53 | 2754.23 | 53.88 | 148387.83 | 2753.99 2014-04-08 00:42:00 | 2754.70 | 2761.65 | 2753.01 | 2756.04 | 69.98 | 193048.11 | 2758.50 2014-04-08 00:43:00 | 2759.00 | 2759.00 | 2755.00 | 2755.00 | 101.55 | 279833.92 | 2755.60 2014-04-08 00:44:00 | 2755.00 | 2759.55 | 2753.95 | 2758.28 | 70.22 | 193620.57 | 2757.15 2014-04-08 00:45:00 | 2754.36 | 2758.86 | 2753.39 | 2755.37 | 56.62 | 155960.29 | 2754.65 2014-04-08 00:46:00 | 2755.29 | 2756.18 | 2755.00 | 2756.18 | 41.02 | 113045.17 | 2755.59 2014-04-08 00:47:00 | 2755.27 | 2757.18 | 2755.01 | 2756.01 | 40.72 | 112229.04 | 2755.85 2014-04-08 00:48:00 | 2756.64 | 2757.14 | 2755.50 | 2756.84 | 26.44 | 72879.41 | 2756.41 2014-04-08 00:49:00 | 2756.84 | 2760.83 | 2755.01 | 2759.22 | 42.61 | 117535.15 | 2758.46 2014-04-08 00:50:00 | 2758.87 | 2759.80 | 2755.22 | 2757.38 | 110.19 | 303849.44 | 2757.50 2014-04-08 00:51:00 | 2756.96 | 2758.76 | 2755.00 | 2757.93 | 51.78 | 142753.74 | 2756.98 2014-04-08 00:52:00 | 2755.88 | 2756.51 | 2753.02 | 2753.87 | 64.91 | 178863.91 | 2755.74 2014-04-08 00:53:00 | 2754.58 | 2756.92 | 2751.83 | 2754.56 | 32.07 | 88310.21 | 2754.01 2014-04-08 00:54:00 | 2755.23 | 2755.86 | 2751.83 | 2754.55 | 55.36 | 152481.85 | 2754.32 2014-04-08 00:55:00 | 2754.02 | 2754.02 | 2751.00 | 2752.65 | 27.93 | 76861.23 | 2751.83 2014-04-08 00:56:00 | 2753.58 | 2753.58 | 2751.17 | 2751.87 | 21.80 | 59988.36 | 2752.01 2014-04-08 00:57:00 | 2752.04 | 2755.17 | 2752.04 | 2755.01 | 37.74 | 103929.04 | 2753.74 2014-04-08 00:58:00 | 2755.21 | 2755.21 | 2752.80 | 2752.92 | 18.20 | 50097.91 | 2753.39 2014-04-08 00:59:00 | 2753.21 | 2755.21 | 2752.90 | 2755.21 | 56.79 | 156409.70 | 2754.23 2014-04-08 01:00:00 | 2755.71 | 2758.90 | 2755.71 | 2758.90 | 42.71 | 117740.63 | 2756.81 2014-04-08 01:01:00 | 2758.90 | 2762.35 | 2758.55 | 2762.35 | 32.39 | 89394.81 | 2759.87 2014-04-08 01:02:00 | 2762.35 | 2766.00 | 2762.35 | 2765.61 | 85.57 | 236552.51 | 2764.50 2014-04-08 01:03:00 | 2766.00 | 2769.21 | 2765.63 | 2767.24 | 70.74 | 195826.01 | 2768.09 2014-04-08 01:04:00 | 2768.44 | 2771.40 | 2767.82 | 2769.80 | 40.18 | 111282.48 | 2769.67 2014-04-08 01:05:00 | 2769.19 | 2770.00 | 2766.67 | 2766.72 | 85.63 | 237044.84 | 2768.31 2014-04-08 01:06:00 | 2766.04 | 2767.00 | 2760.08 | 2766.69 | 102.45 | 283118.73 | 2763.54 2014-04-08 01:07:00 | 2766.70 | 2773.42 | 2763.92 | 2770.00 | 129.55 | 358939.83 | 2770.67 2014-04-08 01:08:00 | 2769.40 | 2771.74 | 2766.75 | 2770.80 | 68.00 | 188354.72 | 2770.00 2014-04-08 01:09:00 | 2769.90 | 2770.80 | 2766.93 | 2768.97 | 144.18 | 399257.18 | 2769.18 2014-04-08 01:10:00 | 2769.00 | 2769.45 | 2768.95 | 2768.98 | 13.02 | 36063.59 | 2769.01 2014-04-08 01:11:00 | 2768.94 | 2769.45 | 2767.25 | 2769.45 | 65.42 | 181127.01 | 2768.68 2014-04-08 01:12:00 | 2769.45 | 2770.00 | 2767.73 | 2768.00 | 46.52 | 128835.95 | 2769.36 2014-04-08 01:13:00 | 2768.00 | 2769.77 | 2766.93 | 2766.93 | 26.14 | 72344.11 | 2767.67 2014-04-08 01:14:00 | 2766.87 | 2768.00 | 2766.72 | 2767.98 | 17.87 | 49450.87 | 2767.26 2014-04-08 01:15:00 | 2767.98 | 2769.77 | 2766.91 | 2769.14 | 104.17 | 288426.92 | 2768.86 2014-04-08 01:16:00 | 2769.34 | 2770.00 | 2768.53 | 2768.92 | 95.30 | 263924.09 | 2769.32 2014-04-08 01:17:00 | 2769.90 | 2770.22 | 2767.00 | 2768.22 | 113.44 | 314126.63 | 2769.05 2014-04-08 01:18:00 | 2767.97 | 2770.55 | 2765.95 | 2767.35 | 41.25 | 114166.35 | 2767.54 2014-04-08 01:19:00 | 2768.13 | 2768.59 | 2766.79 | 2767.27 | 87.85 | 243133.87 | 2767.67 2014-04-08 01:20:00 | 2766.89 | 2768.62 | 2766.89 | 2768.00 | 4.25 | 11770.35 | 2767.54 2014-04-08 01:21:00 | 2767.80 | 2768.00 | 2766.50 | 2766.98 | 5.95 | 16474.99 | 2767.05 2014-04-08 01:22:00 | 2765.97 | 2766.87 | 2765.05 | 2765.05 | 29.90 | 82711.19 | 2766.08 2014-04-08 01:23:00 | 2765.05 | 2765.06 | 2764.34 | 2764.86 | 10.53 | 29101.24 | 2764.70 2014-04-08 01:24:00 | 2764.86 | 2766.59 | 2764.04 | 2766.59 | 72.29 | 199876.29 | 2765.00 2014-04-08 01:25:00 | 2765.66 | 2767.00 | 2764.88 | 2766.10 | 98.96 | 273739.25 | 2766.10 2014-04-08 01:26:00 | 2766.00 | 2767.00 | 2766.00 | 2767.00 | 1.27 | 3522.18 | 2766.83 2014-04-08 01:27:00 | 2767.00 | 2767.97 | 2765.47 | 2767.72 | 30.05 | 83143.23 | 2766.92 2014-04-08 01:28:00 | 2767.97 | 2768.00 | 2765.10 | 2768.00 | 107.41 | 297195.54 | 2766.93 2014-04-08 01:29:00 | 2768.00 | 2769.76 | 2767.69 | 2769.58 | 29.04 | 80387.43 | 2768.64 2014-04-08 01:30:00 | 2768.96 | 2773.00 | 2767.78 | 2773.00 | 80.88 | 224026.96 | 2769.94 2014-04-08 01:31:00 | 2772.00 | 2773.82 | 2769.02 | 2770.90 | 18.30 | 50720.43 | 2771.76 2014-04-08 01:32:00 | 2771.39 | 2773.37 | 2771.39 | 2773.37 | 59.87 | 165977.35 | 2772.30 2014-04-08 01:33:00 | 2773.80 | 2776.30 | 2773.80 | 2776.30 | 23.33 | 64727.12 | 2774.53 2014-04-08 01:34:00 | 2776.25 | 2777.25 | 2772.00 | 2776.25 | 39.08 | 108493.06 | 2776.46 2014-04-08 01:35:00 | 2776.54 | 2777.98 | 2772.00 | 2774.48 | 89.67 | 248819.30 | 2774.74 2014-04-08 01:36:00 | 2775.30 | 2778.33 | 2774.17 | 2778.33 | 108.94 | 302408.07 | 2775.99 2014-04-08 01:37:00 | 2778.30 | 2780.61 | 2777.25 | 2778.88 | 69.67 | 193629.75 | 2779.32 2014-04-08 01:38:00 | 2778.88 | 2782.01 | 2777.82 | 2781.57 | 78.12 | 217196.57 | 2780.33 2014-04-08 01:39:00 | 2782.12 | 2784.75 | 2780.00 | 2783.67 | 84.55 | 235205.39 | 2781.95 2014-04-08 01:40:00 | 2783.60 | 2790.88 | 2782.89 | 2788.92 | 131.21 | 365601.61 | 2786.49 2014-04-08 01:41:00 | 2788.95 | 2789.17 | 2784.46 | 2784.85 | 62.23 | 173460.11 | 2787.45 2014-04-08 01:42:00 | 2784.68 | 2784.68 | 2779.71 | 2781.00 | 81.75 | 227385.77 | 2781.55 2014-04-08 01:43:00 | 2780.19 | 2782.97 | 2779.66 | 2780.10 | 76.14 | 211760.90 | 2781.09 2014-04-08 01:44:00 | 2779.77 | 2780.00 | 2777.95 | 2778.00 | 37.56 | 104374.56 | 2779.17 2014-04-08 01:45:00 | 2777.84 | 2779.31 | 2774.82 | 2776.26 | 65.35 | 181432.99 | 2776.41 2014-04-08 01:46:00 | 2779.12 | 2780.00 | 2775.72 | 2779.88 | 158.72 | 441160.29 | 2779.42 2014-04-08 01:47:00 | 2777.66 | 2782.32 | 2777.66 | 2781.43 | 114.66 | 318781.60 | 2780.35 2014-04-08 01:48:00 | 2781.67 | 2787.16 | 2780.04 | 2784.45 | 59.36 | 165140.70 | 2781.93 2014-04-08 01:49:00 | 2784.51 | 2785.03 | 2780.00 | 2780.00 | 99.93 | 278199.92 | 2783.95 2014-04-08 01:50:00 | 2781.75 | 2781.79 | 2779.00 | 2781.79 | 40.72 | 113226.04 | 2780.33 2014-04-08 01:51:00 | 2782.43 | 2783.37 | 2779.00 | 2780.42 | 141.77 | 394281.80 | 2781.14 2014-04-08 01:52:00 | 2780.51 | 2781.47 | 2779.63 | 2781.47 | 50.03 | 139109.10 | 2780.62 2014-04-08 01:53:00 | 2781.47 | 2781.47 | 2779.01 | 2779.97 | 102.98 | 286344.05 | 2780.50 2014-04-08 01:54:00 | 2780.55 | 2781.57 | 2779.21 | 2780.13 | 70.41 | 195804.75 | 2780.80 2014-04-08 01:55:00 | 2781.19 | 2782.60 | 2780.00 | 2781.95 | 81.79 | 227450.23 | 2781.01 2014-04-08 01:56:00 | 2780.59 | 2781.81 | 2776.00 | 2776.00 | 38.42 | 106712.62 | 2777.53 2014-04-08 01:57:00 | 2776.37 | 2779.90 | 2773.00 | 2773.00 | 42.61 | 118327.43 | 2777.25 2014-04-08 01:58:00 | 2773.91 | 2776.09 | 2772.46 | 2775.34 | 78.92 | 218979.60 | 2774.56 2014-04-08 01:59:00 | 2775.34 | 2775.36 | 2773.27 | 2774.16 | 55.34 | 153537.91 | 2774.30 2014-04-08 02:00:00 | 2774.46 | 2774.78 | 2772.70 | 2774.15 | 116.77 | 323890.54 | 2773.75 2014-04-08 02:01:00 | 2773.68 | 2778.59 | 2772.74 | 2777.32 | 58.07 | 161154.75 | 2775.28 2014-04-08 02:02:00 | 2777.04 | 2777.04 | 2772.51 | 2774.98 | 128.44 | 356338.13 | 2774.38 2014-04-08 02:03:00 | 2773.32 | 2774.85 | 2773.03 | 2773.19 | 92.97 | 257883.87 | 2773.99 2014-04-08 02:04:00 | 2774.00 | 2774.52 | 2774.00 | 2774.00 | 0.09 | 241.36 | 2774.22 2014-04-08 02:05:00 | 2774.00 | 2774.00 | 2773.97 | 2773.97 | 2.06 | 5722.76 | 2774.00 2014-04-08 02:06:00 | 2773.50 | 2774.57 | 2772.52 | 2773.88 | 133.27 | 369608.18 | 2773.40 2014-04-08 02:07:00 | 2773.92 | 2776.86 | 2772.56 | 2775.95 | 145.82 | 404537.26 | 2774.24 2014-04-08 02:08:00 | 2776.30 | 2779.87 | 2775.95 | 2777.66 | 74.40 | 206601.30 | 2776.79 2014-04-08 02:09:00 | 2779.20 | 2780.00 | 2777.68 | 2779.18 | 84.20 | 233970.84 | 2778.75 2014-04-08 02:10:00 | 2779.18 | 2781.07 | 2778.40 | 2778.67 | 44.48 | 123634.86 | 2779.44 2014-04-08 02:11:00 | 2776.81 | 2778.65 | 2775.80 | 2777.52 | 102.44 | 284522.57 | 2777.46 2014-04-08 02:12:00 | 2777.52 | 2778.75 | 2776.01 | 2777.01 | 93.44 | 259543.98 | 2777.74 2014-04-08 02:13:00 | 2777.01 | 2779.97 | 2777.01 | 2779.71 | 26.07 | 72443.22 | 2778.80 2014-04-08 02:14:00 | 2779.23 | 2779.99 | 2777.06 | 2777.64 | 84.52 | 234837.26 | 2778.58 2014-04-08 02:15:00 | 2779.32 | 2779.97 | 2777.01 | 2778.98 | 117.90 | 327638.62 | 2778.98 2014-04-08 02:16:00 | 2778.98 | 2780.00 | 2778.00 | 2779.06 | 11.64 | 32343.92 | 2779.64 2014-04-08 02:17:00 | 2779.27 | 2780.00 | 2777.65 | 2777.95 | 53.08 | 147499.58 | 2778.61 2014-04-08 02:18:00 | 2777.65 | 2779.82 | 2777.65 | 2779.82 | 36.78 | 102212.55 | 2778.65 2014-04-08 02:19:00 | 2779.49 | 2779.97 | 2778.51 | 2778.57 | 121.55 | 337825.03 | 2779.26 2014-04-08 02:20:00 | 2778.57 | 2779.88 | 2778.13 | 2779.33 | 20.72 | 57561.64 | 2778.61 2014-04-08 02:21:00 | 2779.00 | 2779.97 | 2778.00 | 2779.97 | 68.66 | 190808.43 | 2779.20 2014-04-08 02:22:00 | 2779.17 | 2781.00 | 2778.05 | 2779.14 | 139.37 | 387399.23 | 2779.67 2014-04-08 02:23:00 | 2779.05 | 2781.00 | 2778.35 | 2779.40 | 233.31 | 648493.61 | 2779.58 2014-04-08 02:24:00 | 2780.92 | 2781.00 | 2779.36 | 2781.00 | 73.74 | 205002.93 | 2780.15 2014-04-08 02:25:00 | 2781.18 | 2781.97 | 2778.15 | 2778.67 | 109.27 | 303723.48 | 2779.52 2014-04-08 02:26:00 | 2779.24 | 2781.80 | 2778.33 | 2781.80 | 165.02 | 458666.67 | 2779.51 2014-04-08 02:27:00 | 2780.06 | 2781.76 | 2778.57 | 2781.28 | 96.65 | 268713.76 | 2780.16 2014-04-08 02:28:00 | 2781.34 | 2782.67 | 2780.00 | 2781.96 | 122.29 | 340084.56 | 2780.95 2014-04-08 02:29:00 | 2781.96 | 2782.55 | 2780.03 | 2782.00 | 94.78 | 263594.86 | 2781.15 2014-04-08 02:30:00 | 2782.00 | 2785.00 | 2782.00 | 2782.31 | 122.74 | 341654.35 | 2783.63 2014-04-08 02:31:00 | 2783.44 | 2786.00 | 2782.29 | 2784.26 | 69.00 | 192104.90 | 2784.29 2014-04-08 02:32:00 | 2786.00 | 2788.00 | 2784.20 | 2787.22 | 170.21 | 474209.69 | 2786.11 2014-04-08 02:33:00 | 2785.00 | 2787.93 | 2785.00 | 2785.03 | 64.92 | 180895.57 | 2786.40 2014-04-08 02:34:00 | 2785.02 | 2786.91 | 2785.00 | 2785.77 | 139.40 | 388370.52 | 2785.98 2014-04-08 02:35:00 | 2785.72 | 2793.90 | 2785.02 | 2790.32 | 117.25 | 327040.28 | 2789.30 2014-04-08 02:36:00 | 2788.72 | 2797.00 | 2788.72 | 2797.00 | 73.70 | 205683.00 | 2790.85 2014-04-08 02:37:00 | 2796.76 | 2797.98 | 2792.04 | 2793.03 | 104.73 | 292725.15 | 2794.97 2014-04-08 02:38:00 | 2793.21 | 2795.54 | 2792.04 | 2793.03 | 171.40 | 478896.69 | 2793.98 2014-04-08 02:39:00 | 2794.79 | 2799.41 | 2792.00 | 2797.20 | 119.55 | 334262.93 | 2796.10 2014-04-08 02:40:00 | 2797.02 | 2804.97 | 2796.22 | 2801.12 | 119.15 | 333458.38 | 2798.67 2014-04-08 02:41:00 | 2801.17 | 2804.94 | 2798.54 | 2802.73 | 177.93 | 498623.83 | 2802.31 2014-04-08 02:42:00 | 2800.43 | 2802.75 | 2793.29 | 2795.79 | 87.98 | 246309.98 | 2799.58 2014-04-08 02:43:00 | 2797.00 | 2802.00 | 2795.03 | 2801.97 | 147.56 | 413173.66 | 2800.10 2014-04-08 02:44:00 | 2801.81 | 2804.94 | 2800.03 | 2804.39 | 49.24 | 137958.12 | 2801.69 2014-04-08 02:45:00 | 2804.94 | 2811.00 | 2804.41 | 2810.01 | 174.02 | 488559.65 | 2807.57 2014-04-08 02:46:00 | 2810.09 | 2812.96 | 2804.60 | 2810.00 | 141.94 | 398790.79 | 2809.53 2014-04-08 02:47:00 | 2808.13 | 2812.32 | 2805.27 | 2807.00 | 137.16 | 385217.81 | 2808.49 2014-04-08 02:48:00 | 2806.98 | 2809.08 | 2804.79 | 2806.98 | 145.67 | 408909.73 | 2807.13 2014-04-08 02:49:00 | 2806.56 | 2809.00 | 2800.00 | 2805.28 | 78.82 | 221159.13 | 2805.88 2014-04-08 02:50:00 | 2804.49 | 2804.49 | 2800.00 | 2801.72 | 52.70 | 147633.68 | 2801.45 2014-04-08 02:51:00 | 2800.05 | 2802.17 | 2798.54 | 2800.00 | 33.53 | 93889.07 | 2800.23 2014-04-08 02:52:00 | 2799.82 | 2809.00 | 2799.81 | 2805.01 | 158.35 | 444222.74 | 2805.39 2014-04-08 02:53:00 | 2807.98 | 2809.00 | 2802.39 | 2803.53 | 117.56 | 329688.52 | 2804.40 2014-04-08 02:54:00 | 2803.09 | 2804.00 | 2801.00 | 2802.00 | 26.47 | 74177.10 | 2802.41 2014-04-08 02:55:00 | 2802.00 | 2802.25 | 2801.00 | 2801.79 | 22.14 | 62019.39 | 2801.49 2014-04-08 02:56:00 | 2802.23 | 2804.00 | 2800.00 | 2800.00 | 26.96 | 75531.77 | 2801.52 2014-04-08 02:57:00 | 2800.00 | 2800.61 | 2794.96 | 2797.72 | 79.49 | 222436.48 | 2798.40 2014-04-08 02:58:00 | 2799.77 | 2799.94 | 2797.72 | 2797.96 | 147.37 | 412452.78 | 2798.83 2014-04-08 02:59:00 | 2797.25 | 2800.00 | 2795.00 | 2797.12 | 169.22 | 473461.95 | 2797.97 2014-04-08 03:00:00 | 2798.70 | 2799.87 | 2797.21 | 2798.01 | 124.90 | 349528.64 | 2798.51 2014-04-08 03:01:00 | 2799.00 | 2800.65 | 2797.57 | 2800.09 | 90.14 | 252296.96 | 2799.07 2014-04-08 03:02:00 | 2800.00 | 2802.03 | 2800.00 | 2801.97 | 111.96 | 313635.92 | 2801.22 2014-04-08 03:03:00 | 2800.97 | 2803.38 | 2800.00 | 2802.42 | 121.27 | 339801.18 | 2802.11 2014-04-08 03:04:00 | 2802.55 | 2807.00 | 2802.42 | 2807.00 | 47.43 | 133025.28 | 2804.78 2014-04-08 03:05:00 | 2807.10 | 2809.16 | 2805.87 | 2806.71 | 53.29 | 149653.30 | 2808.23 2014-04-08 03:06:00 | 2808.83 | 2809.42 | 2805.84 | 2806.85 | 101.89 | 286030.44 | 2807.39 2014-04-08 03:07:00 | 2806.81 | 2807.60 | 2805.03 | 2805.33 | 137.54 | 385958.00 | 2806.23 2014-04-08 03:08:00 | 2805.33 | 2807.00 | 2805.33 | 2805.42 | 73.71 | 206814.12 | 2805.97 2014-04-08 03:09:00 | 2805.33 | 2808.00 | 2805.00 | 2807.09 | 49.27 | 138279.90 | 2806.86 2014-04-08 03:10:00 | 2808.00 | 2808.92 | 2806.10 | 2806.84 | 22.71 | 63779.31 | 2807.93 2014-04-08 03:11:00 | 2806.87 | 2809.00 | 2806.10 | 2807.00 | 154.81 | 434672.42 | 2807.83 2014-04-08 03:12:00 | 2807.00 | 2807.52 | 2806.00 | 2806.10 | 35.46 | 99517.58 | 2806.40 2014-04-08 03:13:00 | 2806.00 | 2806.70 | 2805.39 | 2806.15 | 24.10 | 67613.95 | 2806.14 2014-04-08 03:14:00 | 2806.17 | 2809.89 | 2805.41 | 2808.03 | 81.35 | 228416.03 | 2807.96 2014-04-08 03:15:00 | 2808.02 | 2813.00 | 2806.00 | 2810.60 | 109.60 | 307895.10 | 2809.24 2014-04-08 03:16:00 | 2810.90 | 2814.85 | 2810.90 | 2814.83 | 61.37 | 172606.52 | 2812.42 2014-04-08 03:17:00 | 2815.00 | 2817.00 | 2812.97 | 2816.60 | 30.04 | 84553.63 | 2815.17 2014-04-08 03:18:00 | 2815.96 | 2823.17 | 2815.28 | 2822.00 | 53.53 | 150910.88 | 2819.39 2014-04-08 03:19:00 | 2822.10 | 2831.00 | 2818.90 | 2825.74 | 93.76 | 264930.68 | 2825.57 2014-04-08 03:20:00 | 2825.74 | 2826.98 | 2825.00 | 2825.00 | 83.25 | 235265.33 | 2826.01 2014-04-08 03:21:00 | 2825.00 | 2825.00 | 2820.66 | 2823.06 | 61.73 | 174233.18 | 2822.60 2014-04-08 03:22:00 | 2822.86 | 2823.06 | 2817.04 | 2821.23 | 191.87 | 541043.84 | 2819.83 2014-04-08 03:23:00 | 2821.70 | 2826.39 | 2820.00 | 2826.39 | 23.61 | 66657.64 | 2823.76 2014-04-08 03:24:00 | 2826.39 | 2834.78 | 2826.39 | 2834.15 | 94.96 | 268939.10 | 2832.28 2014-04-08 03:25:00 | 2834.29 | 2836.00 | 2829.26 | 2830.32 | 125.22 | 354758.38 | 2833.13 2014-04-08 03:26:00 | 2830.96 | 2830.96 | 2825.81 | 2826.95 | 25.43 | 71897.98 | 2827.29 2014-04-08 03:27:00 | 2827.47 | 2831.10 | 2826.00 | 2826.10 | 156.94 | 443899.53 | 2828.41 2014-04-08 03:28:00 | 2826.20 | 2826.95 | 2820.89 | 2820.89 | 20.18 | 57002.54 | 2824.98 2014-04-08 03:29:00 | 2820.04 | 2820.13 | 2812.00 | 2812.94 | 51.75 | 145738.36 | 2816.42 2014-04-08 03:30:00 | 2812.60 | 2814.18 | 2801.01 | 2813.00 | 150.74 | 423473.11 | 2809.37 2014-04-08 03:31:00 | 2812.93 | 2816.66 | 2810.00 | 2810.00 | 143.84 | 404531.96 | 2812.45 2014-04-08 03:32:00 | 2810.00 | 2810.02 | 2803.67 | 2805.62 | 220.14 | 617810.14 | 2806.49 2014-04-08 03:33:00 | 2807.15 | 2807.49 | 2802.00 | 2805.96 | 22.96 | 64412.38 | 2805.91 2014-04-08 03:34:00 | 2805.08 | 2808.18 | 2805.06 | 2808.18 | 81.09 | 227614.23 | 2807.04 2014-04-08 03:35:00 | 2808.18 | 2809.00 | 2807.00 | 2808.00 | 30.45 | 85514.88 | 2808.09 2014-04-08 03:36:00 | 2807.00 | 2807.54 | 2802.06 | 2804.33 | 42.41 | 118984.72 | 2805.32 2014-04-08 03:37:00 | 2804.51 | 2804.72 | 2800.00 | 2802.31 | 117.70 | 329890.81 | 2802.88 2014-04-08 03:38:00 | 2805.53 | 2806.73 | 2800.01 | 2800.85 | 196.83 | 551747.46 | 2803.20 2014-04-08 03:39:00 | 2805.08 | 2806.83 | 2801.09 | 2805.14 | 69.86 | 195891.04 | 2804.01 2014-04-08 03:40:00 | 2806.57 | 2808.00 | 2805.18 | 2808.00 | 97.86 | 274619.82 | 2806.25 2014-04-08 03:41:00 | 2808.47 | 2812.90 | 2807.35 | 2812.00 | 50.09 | 140762.19 | 2810.07 2014-04-08 03:42:00 | 2811.14 | 2814.00 | 2811.14 | 2812.50 | 62.83 | 176746.17 | 2813.13 2014-04-08 03:43:00 | 2812.02 | 2812.73 | 2809.02 | 2810.00 | 47.91 | 134646.32 | 2810.58 2014-04-08 03:44:00 | 2809.00 | 2810.04 | 2808.74 | 2810.02 | 23.70 | 66581.43 | 2809.70 2014-04-08 03:45:00 | 2810.00 | 2810.04 | 2808.00 | 2810.03 | 58.76 | 165078.88 | 2809.61 2014-04-08 03:46:00 | 2809.45 | 2812.00 | 2809.06 | 2810.02 | 73.02 | 205221.44 | 2810.64 2014-04-08 03:47:00 | 2810.00 | 2812.97 | 2807.38 | 2807.38 | 28.68 | 80574.98 | 2809.35 2014-04-08 03:48:00 | 2807.83 | 2809.91 | 2807.10 | 2807.50 | 187.85 | 527633.65 | 2808.80 2014-04-08 03:49:00 | 2807.50 | 2809.36 | 2803.00 | 2803.18 | 66.52 | 186678.38 | 2806.31 2014-04-08 03:50:00 | 2803.18 | 2804.53 | 2800.85 | 2802.72 | 78.69 | 220565.17 | 2803.00 2014-04-08 03:51:00 | 2803.87 | 2803.87 | 2800.00 | 2800.94 | 23.34 | 65367.31 | 2801.02 2014-04-08 03:52:00 | 2800.52 | 2803.18 | 2799.67 | 2800.83 | 67.46 | 189014.45 | 2801.79 2014-04-08 03:53:00 | 2800.80 | 2801.99 | 2798.66 | 2800.90 | 39.29 | 110006.39 | 2800.14 2014-04-08 03:54:00 | 2801.75 | 2802.00 | 2795.00 | 2797.88 | 83.12 | 232500.31 | 2797.30 2014-04-08 03:55:00 | 2795.26 | 2797.78 | 2795.00 | 2795.23 | 176.84 | 494482.69 | 2796.23 2014-04-08 03:56:00 | 2795.02 | 2797.33 | 2795.00 | 2797.19 | 130.15 | 363946.41 | 2796.43 2014-04-08 03:57:00 | 2797.17 | 2799.03 | 2797.07 | 2797.15 | 31.47 | 88049.58 | 2797.53 2014-04-08 03:58:00 | 2797.00 | 2801.66 | 2797.00 | 2799.78 | 75.91 | 212541.97 | 2799.81 2014-04-08 03:59:00 | 2798.33 | 2803.77 | 2798.02 | 2802.07 | 70.90 | 198536.05 | 2800.23 2014-04-08 04:00:00 | 2803.30 | 2805.62 | 2802.09 | 2805.62 | 51.06 | 143130.29 | 2803.34 2014-04-08 04:01:00 | 2805.62 | 2807.00 | 2805.30 | 2806.41 | 68.85 | 193211.07 | 2806.34 2014-04-08 04:02:00 | 2806.66 | 2808.00 | 2804.00 | 2807.12 | 16.95 | 47563.26 | 2806.59 2014-04-08 04:03:00 | 2807.12 | 2808.00 | 2805.00 | 2805.36 | 14.82 | 41587.47 | 2806.93 2014-04-08 04:04:00 | 2805.12 | 2807.00 | 2805.04 | 2806.31 | 89.67 | 251621.57 | 2806.02 2014-04-08 04:05:00 | 2805.46 | 2806.94 | 2805.39 | 2806.48 | 11.61 | 32571.97 | 2806.23 2014-04-08 04:06:00 | 2806.48 | 2806.48 | 2805.00 | 2805.91 | 36.18 | 101515.49 | 2805.69 2014-04-08 04:07:00 | 2805.12 | 2806.33 | 2805.00 | 2805.48 | 13.46 | 37771.36 | 2806.19 2014-04-08 04:08:00 | 2805.79 | 2806.04 | 2805.20 | 2806.00 | 40.37 | 113259.88 | 2805.89 2014-04-08 04:09:00 | 2805.20 | 2805.20 | 2804.78 | 2804.80 | 21.03 | 58989.73 | 2805.03 2014-04-08 04:10:00 | 2805.52 | 2806.88 | 2804.82 | 2806.33 | 24.68 | 69241.28 | 2805.79 2014-04-08 04:11:00 | 2806.33 | 2807.00 | 2804.39 | 2806.05 | 36.05 | 101138.86 | 2805.36 2014-04-08 04:12:00 | 2806.64 | 2809.23 | 2804.34 | 2807.85 | 76.64 | 215111.58 | 2806.82 2014-04-08 04:13:00 | 2807.87 | 2809.41 | 2807.27 | 2809.36 | 39.58 | 111134.60 | 2807.85 2014-04-08 04:14:00 | 2809.52 | 2811.44 | 2808.75 | 2811.27 | 65.49 | 184011.83 | 2809.98 2014-04-08 04:15:00 | 2811.27 | 2812.00 | 2809.98 | 2811.00 | 62.26 | 174994.96 | 2810.76 2014-04-08 04:16:00 | 2811.00 | 2811.04 | 2809.00 | 2810.46 | 34.71 | 97510.43 | 2809.69 2014-04-08 04:17:00 | 2810.90 | 2811.62 | 2810.39 | 2810.39 | 12.07 | 33939.37 | 2810.95 2014-04-08 04:18:00 | 2809.75 | 2810.41 | 2809.00 | 2809.73 | 8.70 | 24435.60 | 2809.66 2014-04-08 04:19:00 | 2809.60 | 2809.60 | 2808.48 | 2808.48 | 2.31 | 6494.78 | 2809.16 2014-04-08 04:20:00 | 2808.45 | 2808.45 | 2804.64 | 2806.03 | 91.51 | 256821.75 | 2806.43 2014-04-08 04:21:00 | 2806.03 | 2807.48 | 2805.10 | 2805.82 | 53.66 | 150625.54 | 2806.88 2014-04-08 04:22:00 | 2805.20 | 2809.20 | 2803.66 | 2808.08 | 43.82 | 122903.75 | 2805.00 2014-04-08 04:23:00 | 2806.69 | 2809.96 | 2805.67 | 2807.25 | 40.97 | 115010.08 | 2807.38 2014-04-08 04:24:00 | 2807.25 | 2807.50 | 2803.00 | 2804.64 | 53.32 | 149524.11 | 2804.33 2014-04-08 04:25:00 | 2804.67 | 2804.70 | 2802.00 | 2803.96 | 63.76 | 178768.57 | 2803.77 2014-04-08 04:26:00 | 2803.80 | 2804.12 | 2801.00 | 2803.56 | 100.85 | 282676.85 | 2802.86 2014-04-08 04:27:00 | 2802.97 | 2803.62 | 2798.84 | 2801.93 | 135.39 | 379341.86 | 2801.76 2014-04-08 04:28:00 | 2802.11 | 2804.38 | 2801.76 | 2802.78 | 69.52 | 194869.57 | 2803.23 2014-04-08 04:29:00 | 2804.41 | 2804.68 | 2802.40 | 2802.40 | 50.46 | 141482.74 | 2803.75 2014-04-08 04:30:00 | 2803.55 | 2804.70 | 2801.99 | 2802.06 | 5.50 | 15413.81 | 2803.53 2014-04-08 04:31:00 | 2802.00 | 2802.00 | 2800.55 | 2800.55 | 10.78 | 30209.53 | 2801.59 2014-04-08 04:32:00 | 2801.84 | 2802.94 | 2798.71 | 2802.44 | 123.53 | 346028.28 | 2801.26 2014-04-08 04:33:00 | 2801.29 | 2801.29 | 2799.05 | 2800.10 | 36.99 | 103564.03 | 2799.71 2014-04-08 04:34:00 | 2800.10 | 2801.63 | 2800.00 | 2800.00 | 35.31 | 98873.95 | 2800.57 2014-04-08 04:35:00 | 2799.04 | 2800.00 | 2798.97 | 2799.02 | 28.30 | 79229.66 | 2799.44 2014-04-08 04:36:00 | 2798.50 | 2798.50 | 2798.00 | 2798.15 | 26.93 | 75359.55 | 2798.04 2014-04-08 04:37:00 | 2798.15 | 2801.00 | 2798.00 | 2799.52 | 77.35 | 216520.96 | 2799.42 2014-04-08 04:38:00 | 2798.78 | 2800.00 | 2790.00 | 2800.00 | 126.63 | 353987.25 | 2795.56 2014-04-08 04:39:00 | 2800.00 | 2800.50 | 2796.60 | 2798.78 | 75.76 | 212027.72 | 2798.79 2014-04-08 04:40:00 | 2798.88 | 2799.13 | 2798.88 | 2799.08 | 6.74 | 18865.75 | 2799.07 2014-04-08 04:41:00 | 2799.08 | 2799.08 | 2798.90 | 2798.90 | 3.53 | 9891.84 | 2799.05 2014-04-08 04:42:00 | 2799.08 | 2799.90 | 2798.96 | 2799.66 | 5.67 | 15869.53 | 2799.35 2014-04-08 04:43:00 | 2799.75 | 2800.50 | 2799.01 | 2800.50 | 39.67 | 111081.24 | 2799.85 2014-04-08 04:44:00 | 2799.22 | 2801.00 | 2799.15 | 2800.28 | 31.05 | 86928.76 | 2799.82 2014-04-08 04:45:00 | 2800.26 | 2800.94 | 2799.12 | 2799.76 | 6.44 | 18031.51 | 2799.92 2014-04-08 04:46:00 | 2799.52 | 2800.68 | 2797.59 | 2799.19 | 4.14 | 11587.32 | 2799.55 2014-04-08 04:47:00 | 2798.67 | 2798.67 | 2797.92 | 2797.95 | 6.30 | 17614.63 | 2798.19 2014-04-08 04:48:00 | 2797.94 | 2797.99 | 2795.83 | 2797.20 | 10.07 | 28163.39 | 2797.04 2014-04-08 04:49:00 | 2796.99 | 2797.20 | 2796.98 | 2796.98 | 0.47 | 1314.66 | 2797.16 2014-04-08 04:50:00 | 2797.66 | 2797.99 | 2796.48 | 2796.59 | 39.33 | 110029.05 | 2797.37 2014-04-08 04:51:00 | 2796.59 | 2796.59 | 2795.21 | 2795.98 | 56.62 | 158292.65 | 2795.80 2014-04-08 04:52:00 | 2796.14 | 2798.00 | 2795.47 | 2796.41 | 54.90 | 153550.90 | 2796.77 2014-04-08 04:53:00 | 2796.44 | 2797.51 | 2795.52 | 2796.60 | 6.65 | 18596.86 | 2796.52 2014-04-08 04:54:00 | 2796.48 | 2798.19 | 2795.59 | 2797.54 | 17.04 | 47645.59 | 2796.76 2014-04-08 04:55:00 | 2798.24 | 2798.24 | 2798.19 | 2798.19 | 13.15 | 36782.78 | 2798.23 2014-04-08 04:56:00 | 2798.04 | 2800.00 | 2798.04 | 2800.00 | 9.05 | 25341.63 | 2799.87 2014-04-08 04:57:00 | 2798.72 | 2800.00 | 2798.04 | 2800.00 | 28.64 | 80185.62 | 2799.58 2014-04-08 04:58:00 | 2800.00 | 2800.00 | 2799.01 | 2799.01 | 20.55 | 57542.23 | 2799.84 2014-04-08 04:59:00 | 2799.04 | 2799.61 | 2797.42 | 2797.42 | 12.03 | 33677.28 | 2798.74 2014-04-08 05:00:00 | 2797.42 | 2797.63 | 2795.41 | 2797.20 | 50.85 | 142204.23 | 2796.32 2014-04-08 05:01:00 | 2796.61 | 2797.20 | 2795.00 | 2796.13 | 81.52 | 227970.32 | 2796.46 2014-04-08 05:02:00 | 2797.68 | 2800.00 | 2796.23 | 2798.00 | 53.02 | 148347.46 | 2797.85 2014-04-08 05:03:00 | 2798.00 | 2798.00 | 2796.49 | 2798.00 | 52.34 | 146395.33 | 2797.22 2014-04-08 05:04:00 | 2798.00 | 2800.00 | 2796.98 | 2798.88 | 85.37 | 238966.81 | 2799.16 2014-04-08 05:05:00 | 2798.66 | 2799.62 | 2798.57 | 2798.66 | 23.43 | 65561.82 | 2798.68 2014-04-08 05:06:00 | 2799.64 | 2799.88 | 2798.90 | 2799.88 | 1.51 | 4227.29 | 2799.53 2014-04-08 05:07:00 | 2799.48 | 2800.00 | 2799.26 | 2799.50 | 10.87 | 30421.04 | 2799.65 2014-04-08 05:08:00 | 2800.00 | 2800.41 | 2800.00 | 2800.41 | 14.15 | 39628.45 | 2800.00 2014-04-08 05:09:00 | 2800.63 | 2805.32 | 2800.37 | 2802.00 | 11.32 | 31735.57 | 2803.00 2014-04-08 05:10:00 | 2801.45 | 2806.37 | 2801.44 | 2802.78 | 37.36 | 104700.11 | 2802.47 2014-04-08 05:11:00 | 2804.24 | 2805.05 | 2800.10 | 2800.22 | 133.78 | 374986.42 | 2803.01 2014-04-08 05:12:00 | 2800.22 | 2804.89 | 2800.22 | 2804.44 | 71.06 | 199165.98 | 2802.79 2014-04-08 05:13:00 | 2804.86 | 2806.35 | 2803.21 | 2805.24 | 119.25 | 334434.87 | 2804.56 2014-04-08 05:14:00 | 2805.96 | 2806.32 | 2805.01 | 2805.04 | 37.06 | 103965.97 | 2805.57 2014-04-08 05:15:00 | 2805.01 | 2808.02 | 2805.01 | 2807.09 | 18.73 | 52552.72 | 2805.80 2014-04-08 05:16:00 | 2808.18 | 2811.90 | 2806.02 | 2809.54 | 48.17 | 135346.99 | 2809.60 2014-04-08 05:17:00 | 2809.85 | 2811.90 | 2809.36 | 2810.00 | 58.50 | 164408.29 | 2810.35 2014-04-08 05:18:00 | 2809.24 | 2811.90 | 2808.95 | 2810.97 | 58.03 | 163099.26 | 2810.70 2014-04-08 05:19:00 | 2810.97 | 2812.00 | 2810.11 | 2811.02 | 65.08 | 182941.11 | 2811.15 2014-04-08 05:20:00 | 2812.00 | 2812.60 | 2810.88 | 2811.00 | 42.89 | 120582.81 | 2811.31 2014-04-08 05:21:00 | 2811.16 | 2814.02 | 2810.88 | 2811.08 | 29.94 | 84205.71 | 2812.48 2014-04-08 05:22:00 | 2811.65 | 2811.65 | 2810.88 | 2811.00 | 25.60 | 71961.05 | 2810.98 2014-04-08 05:23:00 | 2811.00 | 2812.47 | 2810.88 | 2812.17 | 51.07 | 143592.11 | 2811.51 2014-04-08 05:24:00 | 2812.00 | 2812.52 | 2811.00 | 2812.47 | 28.93 | 81351.46 | 2811.62 2014-04-08 05:25:00 | 2812.22 | 2812.74 | 2811.00 | 2811.68 | 77.97 | 219208.52 | 2811.27 2014-04-08 05:26:00 | 2812.55 | 2812.59 | 2810.88 | 2811.00 | 65.34 | 183682.04 | 2811.09 2014-04-08 05:27:00 | 2810.98 | 2811.00 | 2810.88 | 2810.99 | 19.08 | 53644.76 | 2810.98 2014-04-08 05:28:00 | 2812.22 | 2812.22 | 2810.00 | 2810.00 | 57.54 | 161759.11 | 2811.34 2014-04-08 05:29:00 | 2810.02 | 2810.02 | 2810.01 | 2810.01 | 1.06 | 2978.62 | 2810.02 2014-04-08 05:30:00 | 2810.01 | 2810.59 | 2810.00 | 2810.05 | 90.54 | 254411.76 | 2810.06 2014-04-08 05:31:00 | 2810.08 | 2812.31 | 2810.00 | 2811.00 | 84.51 | 237566.75 | 2811.27 2014-04-08 05:32:00 | 2811.00 | 2812.45 | 2810.30 | 2812.40 | 42.76 | 120205.05 | 2811.22 2014-04-08 05:33:00 | 2812.40 | 2815.73 | 2811.00 | 2813.00 | 67.93 | 191122.10 | 2813.72 2014-04-08 05:34:00 | 2813.00 | 2817.99 | 2813.00 | 2817.90 | 62.20 | 175063.93 | 2814.35 2014-04-08 05:35:00 | 2818.00 | 2820.00 | 2818.00 | 2819.49 | 53.81 | 151686.36 | 2819.13 2014-04-08 05:36:00 | 2819.49 | 2819.97 | 2817.20 | 2817.32 | 44.53 | 125517.81 | 2818.98 2014-04-08 05:37:00 | 2818.00 | 2819.90 | 2815.80 | 2816.42 | 98.32 | 277030.52 | 2817.73 2014-04-08 05:38:00 | 2817.54 | 2818.00 | 2813.99 | 2813.99 | 9.31 | 26224.73 | 2816.83 2014-04-08 05:39:00 | 2813.00 | 2815.37 | 2810.00 | 2812.00 | 36.60 | 102921.57 | 2811.99 2014-04-08 05:40:00 | 2811.27 | 2813.00 | 2810.07 | 2813.00 | 39.74 | 111726.15 | 2811.50 2014-04-08 05:41:00 | 2811.96 | 2813.00 | 2811.06 | 2811.60 | 46.54 | 130872.49 | 2811.86 2014-04-08 05:42:00 | 2811.45 | 2811.45 | 2809.02 | 2809.72 | 19.53 | 54877.13 | 2810.32 2014-04-08 05:43:00 | 2809.04 | 2810.18 | 2809.04 | 2809.33 | 33.83 | 95060.59 | 2810.03 2014-04-08 05:44:00 | 2809.20 | 2811.00 | 2809.05 | 2810.00 | 32.23 | 90559.48 | 2809.53 2014-04-08 05:45:00 | 2809.22 | 2810.00 | 2809.22 | 2809.99 | 9.64 | 27076.08 | 2809.30 2014-04-08 05:46:00 | 2811.00 | 2811.00 | 2809.58 | 2809.81 | 6.99 | 19627.58 | 2809.96 2014-04-08 05:47:00 | 2810.00 | 2810.59 | 2809.24 | 2809.62 | 78.25 | 219888.25 | 2810.25 2014-04-08 05:48:00 | 2809.62 | 2809.70 | 2808.93 | 2809.70 | 35.80 | 100564.74 | 2809.38 2014-04-08 05:49:00 | 2809.70 | 2810.00 | 2808.81 | 2809.70 | 21.81 | 61267.43 | 2809.40 2014-04-08 05:50:00 | 2808.97 | 2810.00 | 2808.91 | 2809.19 | 3.69 | 10351.34 | 2809.05 2014-04-08 05:51:00 | 2809.00 | 2809.19 | 2807.72 | 2808.35 | 4.53 | 12726.31 | 2808.72 2014-04-08 05:52:00 | 2808.37 | 2808.56 | 2806.92 | 2806.92 | 30.16 | 84682.26 | 2807.49 2014-04-08 05:53:00 | 2807.54 | 2807.89 | 2800.49 | 2803.67 | 74.31 | 208413.46 | 2804.65 2014-04-08 05:54:00 | 2804.23 | 2806.00 | 2804.02 | 2805.98 | 24.22 | 67943.61 | 2805.04 2014-04-08 05:55:00 | 2805.63 | 2806.56 | 2804.73 | 2806.00 | 3.94 | 11056.82 | 2805.59 2014-04-08 05:56:00 | 2805.94 | 2806.66 | 2803.23 | 2805.04 | 20.66 | 57969.76 | 2805.89 2014-04-08 05:57:00 | 2806.00 | 2806.67 | 2804.23 | 2804.23 | 24.48 | 68662.81 | 2805.43 2014-04-08 05:58:00 | 2804.52 | 2805.98 | 2804.52 | 2805.98 | 13.51 | 37883.74 | 2804.96 2014-04-08 05:59:00 | 2805.56 | 2806.00 | 2804.00 | 2805.84 | 23.72 | 66544.36 | 2804.94 2014-04-08 06:00:00 | 2805.60 | 2805.60 | 2805.00 | 2805.60 | 6.60 | 18519.51 | 2805.56 2014-04-08 06:01:00 | 2805.84 | 2806.00 | 2804.13 | 2804.13 | 31.13 | 87337.33 | 2805.84 2014-04-08 06:02:00 | 2804.00 | 2804.00 | 2800.49 | 2802.59 | 8.89 | 24913.10 | 2802.37 2014-04-08 06:03:00 | 2802.00 | 2803.17 | 2802.00 | 2803.17 | 7.82 | 21908.89 | 2802.37 2014-04-08 06:04:00 | 2803.27 | 2804.59 | 2803.18 | 2804.30 | 53.57 | 150192.87 | 2803.83 2014-04-08 06:05:00 | 2804.00 | 2804.13 | 2803.04 | 2803.04 | 11.43 | 32061.07 | 2804.01 2014-04-08 06:06:00 | 2803.62 | 2803.85 | 2801.01 | 2803.69 | 53.59 | 150195.31 | 2802.88 2014-04-08 06:07:00 | 2802.89 | 2803.01 | 2801.80 | 2801.80 | 13.65 | 38247.88 | 2802.66 2014-04-08 06:08:00 | 2801.01 | 2801.01 | 2800.00 | 2800.01 | 38.16 | 106861.91 | 2800.44 2014-04-08 06:09:00 | 2801.00 | 2804.49 | 2801.00 | 2803.94 | 36.51 | 102309.07 | 2802.60 2014-04-08 06:10:00 | 2803.90 | 2804.51 | 2802.75 | 2803.07 | 89.28 | 250286.01 | 2803.32 2014-04-08 06:11:00 | 2803.12 | 2804.12 | 2802.82 | 2803.01 | 130.46 | 365743.12 | 2803.47 2014-04-08 06:12:00 | 2803.01 | 2804.12 | 2802.00 | 2803.68 | 54.39 | 152463.53 | 2803.10 2014-04-08 06:13:00 | 2804.35 | 2804.58 | 2803.45 | 2804.02 | 74.24 | 208186.57 | 2804.12 2014-04-08 06:14:00 | 2803.83 | 2808.80 | 2803.83 | 2805.00 | 76.17 | 213710.06 | 2805.88 2014-04-08 06:15:00 | 2805.00 | 2807.36 | 2805.00 | 2805.80 | 54.66 | 153397.23 | 2806.39 2014-04-08 06:16:00 | 2805.80 | 2807.40 | 2805.00 | 2805.96 | 27.13 | 76108.10 | 2805.62 2014-04-08 06:17:00 | 2806.70 | 2807.19 | 2805.00 | 2805.07 | 30.68 | 86064.65 | 2805.60 2014-04-08 06:18:00 | 2805.00 | 2805.07 | 2805.00 | 2805.07 | 2.82 | 7904.49 | 2805.00 2014-04-08 06:19:00 | 2805.07 | 2810.00 | 2804.80 | 2810.00 | 17.79 | 49919.23 | 2805.87 2014-04-08 06:20:00 | 2810.00 | 2810.00 | 2805.68 | 2808.35 | 127.44 | 357754.12 | 2807.26 2014-04-08 06:21:00 | 2808.23 | 2810.05 | 2804.73 | 2808.99 | 30.19 | 84772.26 | 2808.14 2014-04-08 06:22:00 | 2808.20 | 2813.00 | 2807.45 | 2809.40 | 116.12 | 326224.70 | 2809.45 2014-04-08 06:23:00 | 2809.99 | 2809.99 | 2806.12 | 2806.12 | 22.68 | 63704.16 | 2808.70 2014-04-08 06:24:00 | 2806.18 | 2808.70 | 2805.30 | 2807.62 | 81.08 | 227654.14 | 2807.63 2014-04-08 06:25:00 | 2807.61 | 2810.00 | 2806.00 | 2810.00 | 118.72 | 333347.43 | 2807.77 2014-04-08 06:26:00 | 2805.86 | 2807.63 | 2805.76 | 2806.96 | 12.49 | 35068.81 | 2807.08 2014-04-08 06:27:00 | 2806.39 | 2807.18 | 2805.30 | 2805.30 | 51.75 | 145222.67 | 2806.24 2014-04-08 06:28:00 | 2805.30 | 2805.30 | 2804.60 | 2804.98 | 12.65 | 35472.74 | 2805.06 2014-04-08 06:29:00 | 2804.98 | 2805.51 | 2804.98 | 2805.00 | 0.08 | 224.42 | 2805.25 2014-04-08 06:30:00 | 2805.00 | 2805.86 | 2804.98 | 2805.85 | 3.77 | 10581.41 | 2805.25 2014-04-08 06:31:00 | 2805.85 | 2808.18 | 2805.00 | 2807.64 | 22.13 | 62120.28 | 2806.55 2014-04-08 06:32:00 | 2806.73 | 2808.11 | 2806.36 | 2807.38 | 30.07 | 84404.12 | 2807.39 2014-04-08 06:33:00 | 2807.49 | 2808.16 | 2806.47 | 2808.16 | 57.19 | 160538.20 | 2807.35 2014-04-08 06:34:00 | 2807.30 | 2808.05 | 2806.93 | 2807.28 | 23.64 | 66369.16 | 2807.49 2014-04-08 06:35:00 | 2807.90 | 2813.00 | 2807.90 | 2811.22 | 21.10 | 59263.16 | 2809.35 2014-04-08 06:36:00 | 2811.30 | 2816.53 | 2810.40 | 2816.53 | 83.37 | 234574.12 | 2813.75 2014-04-08 06:37:00 | 2816.53 | 2825.80 | 2816.41 | 2823.00 | 198.59 | 560468.70 | 2822.23 2014-04-08 06:38:00 | 2824.62 | 2829.45 | 2823.02 | 2825.04 | 93.49 | 264183.58 | 2825.86 2014-04-08 06:39:00 | 2825.03 | 2827.00 | 2823.38 | 2823.58 | 37.59 | 106195.04 | 2825.09 2014-04-08 06:40:00 | 2823.38 | 2824.13 | 2818.00 | 2824.00 | 49.80 | 140473.81 | 2820.93 2014-04-08 06:41:00 | 2822.60 | 2828.00 | 2822.48 | 2827.55 | 176.45 | 498548.54 | 2825.50 2014-04-08 06:42:00 | 2829.00 | 2832.00 | 2827.52 | 2830.42 | 88.81 | 251266.66 | 2829.39 2014-04-08 06:43:00 | 2831.03 | 2836.00 | 2830.02 | 2835.50 | 155.82 | 441556.63 | 2833.67 2014-04-08 06:44:00 | 2835.02 | 2835.20 | 2830.00 | 2830.75 | 92.66 | 262464.71 | 2832.68 2014-04-08 06:45:00 | 2830.43 | 2831.92 | 2827.57 | 2828.48 | 103.43 | 292711.09 | 2830.10 2014-04-08 06:46:00 | 2828.49 | 2835.00 | 2827.56 | 2834.15 | 159.36 | 451125.91 | 2830.93 2014-04-08 06:47:00 | 2834.15 | 2838.95 | 2828.72 | 2838.00 | 218.27 | 618771.63 | 2834.92 2014-04-08 06:48:00 | 2838.00 | 2844.00 | 2837.00 | 2843.00 | 209.82 | 596126.59 | 2841.08 2014-04-08 06:49:00 | 2843.00 | 2845.00 | 2837.00 | 2840.22 | 162.47 | 461721.62 | 2841.85 2014-04-08 06:50:00 | 2841.07 | 2841.96 | 2836.95 | 2836.98 | 113.77 | 323038.34 | 2839.30 2014-04-08 06:51:00 | 2836.98 | 2840.00 | 2836.00 | 2840.00 | 89.67 | 254436.34 | 2837.47 2014-04-08 06:52:00 | 2839.69 | 2842.00 | 2839.69 | 2842.00 | 130.27 | 370048.46 | 2840.58 2014-04-08 06:53:00 | 2841.59 | 2844.02 | 2841.59 | 2843.00 | 112.05 | 318561.13 | 2842.93 2014-04-08 06:54:00 | 2843.00 | 2845.00 | 2841.01 | 2842.35 | 76.10 | 216411.51 | 2843.67 2014-04-08 06:55:00 | 2841.91 | 2842.74 | 2840.00 | 2842.74 | 58.58 | 166423.55 | 2841.16 2014-04-08 06:56:00 | 2843.00 | 2846.50 | 2843.00 | 2844.64 | 47.18 | 134200.72 | 2844.26 2014-04-08 06:57:00 | 2844.07 | 2844.80 | 2842.00 | 2843.16 | 61.45 | 174752.51 | 2843.63 2014-04-08 06:58:00 | 2843.09 | 2843.11 | 2836.54 | 2837.00 | 67.93 | 192942.96 | 2840.32 2014-04-08 06:59:00 | 2836.31 | 2838.00 | 2833.03 | 2837.66 | 55.77 | 158074.30 | 2834.55 2014-04-08 07:00:00 | 2837.04 | 2837.58 | 2835.64 | 2836.51 | 120.61 | 342163.59 | 2836.94 2014-04-08 07:01:00 | 2836.45 | 2839.99 | 2835.00 | 2835.00 | 80.30 | 227843.08 | 2837.54 2014-04-08 07:02:00 | 2835.00 | 2836.53 | 2833.08 | 2834.00 | 55.35 | 156894.24 | 2834.64 2014-04-08 07:03:00 | 2834.17 | 2834.17 | 2832.10 | 2832.10 | 67.59 | 191506.48 | 2833.19 2014-04-08 07:04:00 | 2832.38 | 2832.38 | 2827.31 | 2827.32 | 63.45 | 179470.46 | 2828.62 2014-04-08 07:05:00 | 2827.31 | 2832.78 | 2827.31 | 2832.46 | 117.67 | 332986.10 | 2829.76 2014-04-08 07:06:00 | 2831.02 | 2834.17 | 2830.00 | 2831.78 | 93.57 | 264939.48 | 2831.46 2014-04-08 07:07:00 | 2831.90 | 2835.00 | 2831.90 | 2834.81 | 4.38 | 12423.61 | 2833.85 2014-04-08 07:08:00 | 2834.91 | 2839.00 | 2833.95 | 2837.21 | 117.54 | 333472.95 | 2837.20 2014-04-08 07:09:00 | 2837.00 | 2838.44 | 2836.17 | 2837.86 | 38.84 | 110189.54 | 2837.38 2014-04-08 07:10:00 | 2838.00 | 2838.00 | 2830.00 | 2834.98 | 41.38 | 117291.12 | 2834.76 2014-04-08 07:11:00 | 2834.98 | 2836.23 | 2834.98 | 2835.98 | 13.50 | 38282.02 | 2835.50 2014-04-08 07:12:00 | 2835.98 | 2836.19 | 2834.27 | 2834.30 | 27.73 | 78642.23 | 2835.59 2014-04-08 07:13:00 | 2834.24 | 2837.00 | 2833.78 | 2834.98 | 33.87 | 95999.94 | 2834.78 2014-04-08 07:14:00 | 2835.00 | 2835.00 | 2833.00 | 2833.34 | 4.88 | 13831.07 | 2834.82 2014-04-08 07:15:00 | 2833.00 | 2833.35 | 2831.44 | 2832.00 | 14.89 | 42186.37 | 2832.82 2014-04-08 07:16:00 | 2831.44 | 2834.24 | 2831.44 | 2832.20 | 183.29 | 519218.38 | 2832.79 2014-04-08 07:17:00 | 2832.40 | 2834.00 | 2830.02 | 2833.73 | 38.64 | 109437.93 | 2832.24 2014-04-08 07:18:00 | 2834.00 | 2836.00 | 2833.73 | 2835.21 | 13.16 | 37308.23 | 2835.19 2014-04-08 07:19:00 | 2835.98 | 2839.23 | 2835.96 | 2839.04 | 33.78 | 95850.28 | 2837.49 2014-04-08 07:20:00 | 2839.98 | 2845.00 | 2838.92 | 2841.91 | 79.17 | 224878.43 | 2840.45 2014-04-08 07:21:00 | 2841.37 | 2844.07 | 2840.67 | 2842.52 | 142.11 | 403936.74 | 2842.48 2014-04-08 07:22:00 | 2842.22 | 2845.00 | 2841.24 | 2842.83 | 100.79 | 286547.86 | 2842.93 2014-04-08 07:23:00 | 2842.68 | 2845.00 | 2842.68 | 2844.67 | 45.97 | 130739.38 | 2844.32 2014-04-08 07:24:00 | 2843.69 | 2844.96 | 2841.84 | 2842.79 | 54.92 | 156185.29 | 2843.77 2014-04-08 07:25:00 | 2842.93 | 2843.90 | 2837.45 | 2838.09 | 86.76 | 246525.87 | 2841.63 2014-04-08 07:26:00 | 2838.70 | 2840.12 | 2835.01 | 2836.38 | 106.01 | 300820.97 | 2837.80 2014-04-08 07:27:00 | 2836.32 | 2836.32 | 2832.00 | 2832.00 | 11.22 | 31779.89 | 2833.69 2014-04-08 07:28:00 | 2832.00 | 2834.66 | 2830.00 | 2832.06 | 50.99 | 144343.29 | 2831.09 2014-04-08 07:29:00 | 2834.66 | 2835.08 | 2831.34 | 2833.78 | 73.99 | 209631.79 | 2833.28 2014-04-08 07:30:00 | 2833.90 | 2833.90 | 2827.93 | 2828.11 | 83.99 | 237645.73 | 2829.52 2014-04-08 07:31:00 | 2829.41 | 2830.00 | 2825.23 | 2827.66 | 35.20 | 99503.17 | 2827.04 2014-04-08 07:32:00 | 2827.57 | 2831.44 | 2825.52 | 2826.22 | 30.81 | 87110.57 | 2827.07 2014-04-08 07:33:00 | 2826.67 | 2828.62 | 2825.85 | 2828.09 | 107.95 | 305266.10 | 2827.79 2014-04-08 07:34:00 | 2828.09 | 2829.47 | 2828.09 | 2828.64 | 62.66 | 177257.67 | 2828.79 2014-04-08 07:35:00 | 2829.27 | 2832.82 | 2828.94 | 2830.08 | 35.09 | 99313.46 | 2829.93 2014-04-08 07:36:00 | 2829.80 | 2830.00 | 2828.09 | 2829.85 | 54.52 | 154222.76 | 2828.74 2014-04-08 07:37:00 | 2829.85 | 2829.85 | 2827.48 | 2827.48 | 123.19 | 348459.65 | 2828.54 2014-04-08 07:38:00 | 2827.48 | 2828.79 | 2824.23 | 2824.23 | 85.42 | 241446.83 | 2826.75 2014-04-08 07:39:00 | 2823.72 | 2823.72 | 2818.00 | 2819.12 | 34.71 | 97899.42 | 2820.17 2014-04-08 07:40:00 | 2818.50 | 2820.00 | 2815.00 | 2815.90 | 107.25 | 302168.79 | 2817.45 2014-04-08 07:41:00 | 2816.72 | 2825.16 | 2816.72 | 2823.83 | 71.98 | 203026.83 | 2820.60 2014-04-08 07:42:00 | 2824.42 | 2826.74 | 2823.92 | 2825.51 | 47.94 | 135404.13 | 2824.63 2014-04-08 07:43:00 | 2826.85 | 2827.00 | 2825.00 | 2825.78 | 14.93 | 42199.17 | 2825.90 2014-04-08 07:44:00 | 2826.09 | 2826.29 | 2824.44 | 2824.44 | 13.10 | 37015.05 | 2825.36 2014-04-08 07:45:00 | 2824.44 | 2825.70 | 2824.44 | 2825.25 | 123.48 | 348860.38 | 2825.15 2014-04-08 07:46:00 | 2825.06 | 2825.06 | 2824.51 | 2824.82 | 6.09 | 17212.50 | 2824.96 2014-04-08 07:47:00 | 2824.84 | 2825.67 | 2823.09 | 2825.09 | 59.76 | 168759.97 | 2824.06 2014-04-08 07:48:00 | 2825.09 | 2825.09 | 2821.44 | 2822.79 | 104.85 | 295984.63 | 2822.93 2014-04-08 07:49:00 | 2822.58 | 2824.65 | 2820.00 | 2822.00 | 78.26 | 220861.17 | 2822.18 2014-04-08 07:50:00 | 2821.55 | 2822.00 | 2820.00 | 2820.00 | 79.87 | 225335.92 | 2821.21 2014-04-08 07:51:00 | 2820.13 | 2820.20 | 2816.19 | 2819.97 | 77.22 | 217694.02 | 2819.14 2014-04-08 07:52:00 | 2819.04 | 2819.99 | 2819.02 | 2819.60 | 16.50 | 46518.91 | 2819.16 2014-04-08 07:53:00 | 2819.53 | 2828.71 | 2819.51 | 2827.24 | 107.29 | 302836.89 | 2822.73 2014-04-08 07:54:00 | 2826.96 | 2832.71 | 2823.97 | 2832.62 | 96.80 | 273969.15 | 2830.41 2014-04-08 07:55:00 | 2832.63 | 2833.00 | 2830.30 | 2830.30 | 92.30 | 261377.02 | 2831.70 2014-04-08 07:56:00 | 2830.04 | 2831.00 | 2826.60 | 2829.66 | 95.44 | 270048.27 | 2829.66 2014-04-08 07:57:00 | 2829.63 | 2830.33 | 2829.60 | 2830.33 | 38.77 | 109719.92 | 2829.88 2014-04-08 07:58:00 | 2831.00 | 2833.20 | 2830.04 | 2832.00 | 87.58 | 248029.37 | 2832.10 2014-04-08 07:59:00 | 2832.00 | 2834.00 | 2821.10 | 2828.06 | 119.85 | 338673.92 | 2825.86 2014-04-08 08:00:00 | 2828.32 | 2829.66 | 2826.89 | 2827.24 | 48.40 | 136906.62 | 2828.77 2014-04-08 08:01:00 | 2826.89 | 2827.23 | 2825.00 | 2825.03 | 131.81 | 372488.13 | 2826.01 2014-04-08 08:02:00 | 2825.00 | 2826.17 | 2825.00 | 2826.00 | 14.37 | 40600.25 | 2825.35 2014-04-08 08:03:00 | 2826.00 | 2828.32 | 2826.00 | 2827.24 | 20.70 | 58519.21 | 2827.01 2014-04-08 08:04:00 | 2827.00 | 2827.56 | 2826.20 | 2826.20 | 13.29 | 37573.90 | 2826.81 2014-04-08 08:05:00 | 2826.08 | 2826.47 | 2826.08 | 2826.13 | 3.54 | 10004.69 | 2826.18 2014-04-08 08:06:00 | 2826.13 | 2827.11 | 2824.22 | 2825.85 | 208.38 | 588812.97 | 2825.72 2014-04-08 08:07:00 | 2825.47 | 2826.34 | 2823.53 | 2826.28 | 50.12 | 141557.76 | 2824.49 2014-04-08 08:08:00 | 2826.28 | 2828.32 | 2826.06 | 2828.00 | 22.68 | 64121.75 | 2827.24 2014-04-08 08:09:00 | 2828.32 | 2830.04 | 2827.07 | 2828.10 | 93.42 | 264287.52 | 2828.90 2014-04-08 08:10:00 | 2829.46 | 2831.84 | 2825.34 | 2828.64 | 143.41 | 405825.26 | 2829.77 2014-04-08 08:11:00 | 2830.62 | 2831.48 | 2828.74 | 2829.34 | 156.65 | 443378.68 | 2830.40 2014-04-08 08:12:00 | 2830.06 | 2831.52 | 2829.07 | 2831.00 | 34.77 | 98426.11 | 2830.61 2014-04-08 08:13:00 | 2831.00 | 2831.00 | 2823.00 | 2826.79 | 35.60 | 100668.37 | 2827.68 2014-04-08 08:14:00 | 2827.27 | 2827.27 | 2826.00 | 2827.00 | 27.02 | 76364.85 | 2826.65 2014-04-08 08:15:00 | 2827.00 | 2830.04 | 2826.00 | 2826.32 | 99.87 | 282390.71 | 2827.64 2014-04-08 08:16:00 | 2826.32 | 2826.32 | 2825.00 | 2825.00 | 22.05 | 62298.53 | 2825.46 2014-04-08 08:17:00 | 2825.00 | 2825.10 | 2823.46 | 2824.64 | 65.79 | 185794.08 | 2824.26 2014-04-08 08:18:00 | 2824.96 | 2825.22 | 2823.00 | 2823.00 | 35.35 | 99837.87 | 2824.51 2014-04-08 08:19:00 | 2823.17 | 2824.40 | 2823.17 | 2824.00 | 7.64 | 21582.64 | 2823.84 2014-04-08 08:20:00 | 2824.00 | 2828.64 | 2824.00 | 2828.64 | 16.84 | 47599.26 | 2826.56 2014-04-08 08:21:00 | 2828.00 | 2831.82 | 2825.55 | 2827.80 | 114.93 | 325080.64 | 2828.44 2014-04-08 08:22:00 | 2828.06 | 2829.66 | 2826.32 | 2827.38 | 60.86 | 172124.57 | 2828.34 2014-04-08 08:23:00 | 2827.38 | 2828.00 | 2826.90 | 2827.90 | 39.88 | 112772.00 | 2827.64 2014-04-08 08:24:00 | 2827.90 | 2834.00 | 2826.94 | 2830.62 | 160.37 | 453965.55 | 2830.70 2014-04-08 08:25:00 | 2830.62 | 2830.62 | 2826.02 | 2826.02 | 21.41 | 60525.16 | 2827.62 2014-04-08 08:26:00 | 2826.29 | 2830.00 | 2826.29 | 2827.96 | 95.02 | 268755.48 | 2828.32 2014-04-08 08:27:00 | 2827.39 | 2827.94 | 2825.84 | 2825.84 | 25.92 | 73264.89 | 2826.69 2014-04-08 08:28:00 | 2826.00 | 2826.00 | 2824.58 | 2824.98 | 23.36 | 65993.37 | 2825.30 2014-04-08 08:29:00 | 2824.44 | 2826.00 | 2823.61 | 2825.71 | 190.54 | 538261.01 | 2824.95 2014-04-08 08:30:00 | 2824.67 | 2826.00 | 2824.04 | 2824.94 | 74.61 | 210792.30 | 2825.41 2014-04-08 08:31:00 | 2824.94 | 2825.99 | 2823.96 | 2824.38 | 25.32 | 71511.20 | 2824.52 2014-04-08 08:32:00 | 2824.36 | 2824.38 | 2823.99 | 2824.04 | 30.77 | 86899.15 | 2824.34 2014-04-08 08:33:00 | 2824.07 | 2824.07 | 2818.00 | 2821.00 | 93.38 | 263368.82 | 2820.46 2014-04-08 08:34:00 | 2820.36 | 2820.91 | 2819.00 | 2819.98 | 35.45 | 99974.25 | 2819.99 2014-04-08 08:35:00 | 2819.82 | 2819.98 | 2818.50 | 2818.81 | 39.89 | 112443.22 | 2818.97 2014-04-08 08:36:00 | 2818.87 | 2819.58 | 2818.40 | 2818.61 | 65.50 | 184623.19 | 2818.85 2014-04-08 08:37:00 | 2818.61 | 2819.69 | 2818.40 | 2819.59 | 180.04 | 507545.17 | 2819.07 2014-04-08 08:38:00 | 2819.59 | 2821.00 | 2818.40 | 2820.63 | 88.56 | 249665.34 | 2819.17 2014-04-08 08:39:00 | 2820.61 | 2822.40 | 2820.61 | 2822.03 | 34.17 | 96430.81 | 2821.76 2014-04-08 08:40:00 | 2822.36 | 2822.36 | 2816.44 | 2817.85 | 175.98 | 496088.17 | 2818.94 2014-04-08 08:41:00 | 2816.53 | 2818.83 | 2810.00 | 2814.65 | 167.84 | 472284.77 | 2813.85 2014-04-08 08:42:00 | 2814.01 | 2814.44 | 2805.00 | 2805.58 | 182.03 | 511193.36 | 2808.34 2014-04-08 08:43:00 | 2805.05 | 2809.04 | 2800.00 | 2804.81 | 132.71 | 372106.34 | 2803.88 2014-04-08 08:44:00 | 2804.81 | 2804.81 | 2795.00 | 2798.78 | 148.82 | 416607.14 | 2799.35 2014-04-08 08:45:00 | 2797.31 | 2797.31 | 2786.20 | 2786.20 | 189.84 | 529972.04 | 2791.68 2014-04-08 08:46:00 | 2786.57 | 2790.00 | 2777.77 | 2777.77 | 123.26 | 343237.84 | 2784.78 2014-04-08 08:47:00 | 2778.21 | 2790.00 | 2777.77 | 2781.51 | 179.66 | 499548.58 | 2780.57 2014-04-08 08:48:00 | 2779.64 | 2782.00 | 2770.00 | 2778.60 | 208.26 | 578377.75 | 2777.14 2014-04-08 08:49:00 | 2777.20 | 2782.00 | 2760.00 | 2770.37 | 370.77 | 1027655.51 | 2771.66 2014-04-08 08:50:00 | 2765.01 | 2770.37 | 2764.90 | 2766.41 | 87.20 | 241372.92 | 2767.97 2014-04-08 08:51:00 | 2766.37 | 2768.05 | 2760.00 | 2767.19 | 205.23 | 567646.16 | 2765.88 2014-04-08 08:52:00 | 2766.51 | 2773.26 | 2765.96 | 2770.00 | 250.87 | 694784.93 | 2769.53 2014-04-08 08:53:00 | 2769.57 | 2781.94 | 2769.21 | 2778.43 | 75.11 | 208341.86 | 2773.71 2014-04-08 08:54:00 | 2779.37 | 2793.98 | 2778.37 | 2787.60 | 138.54 | 385854.84 | 2785.23 2014-04-08 08:55:00 | 2785.52 | 2787.59 | 2775.43 | 2775.83 | 177.40 | 493195.84 | 2780.15 2014-04-08 08:56:00 | 2778.00 | 2782.60 | 2777.60 | 2782.44 | 108.43 | 301465.56 | 2780.33 2014-04-08 08:57:00 | 2784.40 | 2787.00 | 2782.00 | 2786.28 | 83.60 | 232782.35 | 2784.44 2014-04-08 08:58:00 | 2786.28 | 2787.82 | 2785.02 | 2787.82 | 83.53 | 232755.38 | 2786.66 2014-04-08 08:59:00 | 2786.32 | 2787.66 | 2785.24 | 2787.66 | 96.91 | 270047.45 | 2786.49 2014-04-08 09:00:00 | 2787.00 | 2793.02 | 2787.00 | 2792.98 | 55.40 | 154594.81 | 2790.67 2014-04-08 09:01:00 | 2794.01 | 2810.00 | 2790.02 | 2799.51 | 135.41 | 378832.58 | 2797.77 2014-04-08 09:02:00 | 2799.46 | 2809.00 | 2798.41 | 2801.28 | 182.87 | 512564.57 | 2802.84 2014-04-08 09:03:00 | 2801.26 | 2801.38 | 2796.83 | 2796.92 | 112.71 | 315502.79 | 2799.29 2014-04-08 09:04:00 | 2796.30 | 2796.92 | 2786.22 | 2793.00 | 55.10 | 153945.42 | 2794.08 2014-04-08 09:05:00 | 2793.00 | 2793.00 | 2782.58 | 2785.86 | 58.14 | 162088.61 | 2787.81 2014-04-08 09:06:00 | 2785.44 | 2787.82 | 2777.97 | 2783.05 | 117.81 | 327709.41 | 2781.65 2014-04-08 09:07:00 | 2782.49 | 2788.45 | 2781.39 | 2788.45 | 50.76 | 141356.93 | 2784.86 2014-04-08 09:08:00 | 2788.19 | 2794.08 | 2788.00 | 2789.29 | 87.29 | 243558.60 | 2790.22 2014-04-08 09:09:00 | 2789.30 | 2790.00 | 2785.40 | 2787.18 | 113.19 | 315677.45 | 2788.92 2014-04-08 09:10:00 | 2788.38 | 2789.28 | 2786.64 | 2787.88 | 110.02 | 306647.22 | 2787.32 2014-04-08 09:11:00 | 2787.66 | 2787.66 | 2786.56 | 2786.56 | 17.43 | 48575.08 | 2787.03 2014-04-08 09:12:00 | 2786.56 | 2787.64 | 2782.33 | 2782.33 | 117.07 | 326011.33 | 2784.87 2014-04-08 09:13:00 | 2782.36 | 2787.00 | 2782.31 | 2785.00 | 55.89 | 155615.63 | 2784.52 2014-04-08 09:14:00 | 2786.75 | 2789.99 | 2785.11 | 2788.00 | 80.95 | 225655.78 | 2787.49 2014-04-08 09:15:00 | 2787.64 | 2791.00 | 2787.64 | 2789.83 | 132.29 | 368983.27 | 2789.26 2014-04-08 09:16:00 | 2790.42 | 2796.00 | 2790.42 | 2794.83 | 53.83 | 150330.47 | 2792.90 2014-04-08 09:17:00 | 2795.94 | 2796.00 | 2793.93 | 2794.44 | 56.11 | 156833.46 | 2795.11 2014-04-08 09:18:00 | 2794.33 | 2796.00 | 2794.00 | 2794.11 | 22.60 | 63152.87 | 2794.62 2014-04-08 09:19:00 | 2793.45 | 2794.28 | 2791.86 | 2791.86 | 61.13 | 170769.25 | 2793.45 2014-04-08 09:20:00 | 2791.00 | 2795.10 | 2791.00 | 2793.02 | 40.40 | 112861.15 | 2793.45 2014-04-08 09:21:00 | 2793.02 | 2793.61 | 2791.00 | 2792.15 | 35.24 | 98396.84 | 2792.43 2014-04-08 09:22:00 | 2792.88 | 2794.92 | 2791.42 | 2791.95 | 129.52 | 361731.58 | 2792.93 2014-04-08 09:23:00 | 2792.04 | 2794.90 | 2792.04 | 2793.08 | 110.04 | 307451.50 | 2793.97 2014-04-08 09:24:00 | 2793.05 | 2794.39 | 2791.74 | 2794.36 | 76.27 | 213025.56 | 2792.97 2014-04-08 09:25:00 | 2793.93 | 2793.93 | 2791.00 | 2791.00 | 55.89 | 156033.71 | 2791.60 2014-04-08 09:26:00 | 2791.03 | 2793.14 | 2790.61 | 2790.92 | 60.60 | 169164.33 | 2791.40 2014-04-08 09:27:00 | 2790.21 | 2794.99 | 2787.16 | 2794.99 | 84.20 | 234822.19 | 2789.03 2014-04-08 09:28:00 | 2792.45 | 2792.45 | 2785.78 | 2788.65 | 59.23 | 165102.80 | 2787.58 2014-04-08 09:29:00 | 2787.46 | 2788.76 | 2785.02 | 2785.02 | 132.35 | 368896.55 | 2787.36 2014-04-08 09:30:00 | 2785.55 | 2786.96 | 2784.00 | 2784.95 | 75.64 | 210672.67 | 2785.39 2014-04-08 09:31:00 | 2784.58 | 2789.47 | 2784.48 | 2789.47 | 57.46 | 160117.84 | 2786.69 2014-04-08 09:32:00 | 2787.96 | 2790.00 | 2786.54 | 2788.43 | 40.23 | 112153.52 | 2788.02 2014-04-08 09:33:00 | 2787.99 | 2790.21 | 2787.69 | 2790.00 | 86.42 | 241010.50 | 2788.92 2014-04-08 09:34:00 | 2790.68 | 2791.33 | 2788.92 | 2790.00 | 85.98 | 239890.07 | 2790.00 2014-04-08 09:35:00 | 2790.00 | 2791.88 | 2790.00 | 2790.38 | 98.28 | 274314.15 | 2791.09 2014-04-08 09:36:00 | 2791.00 | 2792.46 | 2790.00 | 2790.31 | 127.43 | 355697.02 | 2791.23 2014-04-08 09:37:00 | 2790.83 | 2793.95 | 2790.00 | 2793.95 | 32.46 | 90644.32 | 2792.84 2014-04-08 09:38:00 | 2793.95 | 2793.95 | 2791.86 | 2793.67 | 41.13 | 114879.11 | 2793.01 2014-04-08 09:39:00 | 2793.67 | 2795.37 | 2793.67 | 2794.27 | 72.99 | 203989.89 | 2794.84 2014-04-08 09:40:00 | 2794.01 | 2795.05 | 2793.99 | 2795.05 | 18.69 | 52224.69 | 2794.26 2014-04-08 09:41:00 | 2795.05 | 2795.24 | 2794.34 | 2794.96 | 13.84 | 38671.05 | 2794.96 2014-04-08 09:42:00 | 2795.12 | 2795.37 | 2795.12 | 2795.37 | 0.90 | 2501.84 | 2795.35 2014-04-08 09:43:00 | 2794.63 | 2796.24 | 2794.46 | 2795.10 | 34.63 | 96794.95 | 2795.20 2014-04-08 09:44:00 | 2796.00 | 2799.00 | 2796.00 | 2798.84 | 101.70 | 284542.97 | 2797.81 2014-04-08 09:45:00 | 2798.23 | 2800.53 | 2797.18 | 2800.46 | 34.53 | 96643.17 | 2799.22 2014-04-08 09:46:00 | 2800.82 | 2801.68 | 2800.10 | 2801.00 | 14.91 | 41757.09 | 2800.99 2014-04-08 09:47:00 | 2801.00 | 2810.00 | 2801.00 | 2807.04 | 73.10 | 205166.04 | 2806.53 2014-04-08 09:48:00 | 2807.64 | 2812.24 | 2807.00 | 2812.00 | 132.73 | 373064.84 | 2810.64 2014-04-08 09:49:00 | 2812.00 | 2814.44 | 2811.19 | 2812.00 | 38.06 | 107069.83 | 2812.96 2014-04-08 09:50:00 | 2812.27 | 2819.80 | 2811.23 | 2818.99 | 80.77 | 227356.18 | 2814.89 2014-04-08 09:51:00 | 2819.40 | 2822.23 | 2818.02 | 2822.23 | 61.51 | 173443.64 | 2819.81 2014-04-08 09:52:00 | 2821.77 | 2823.00 | 2817.46 | 2818.00 | 60.15 | 169676.03 | 2821.12 2014-04-08 09:53:00 | 2817.43 | 2819.16 | 2814.06 | 2816.35 | 84.77 | 238810.78 | 2817.03 2014-04-08 09:54:00 | 2815.04 | 2816.40 | 2808.81 | 2809.15 | 138.07 | 388266.80 | 2812.20 2014-04-08 09:55:00 | 2809.06 | 2813.06 | 2806.02 | 2807.98 | 137.66 | 386673.07 | 2808.90 2014-04-08 09:56:00 | 2807.46 | 2807.84 | 2802.10 | 2803.80 | 88.20 | 247329.42 | 2804.22 2014-04-08 09:57:00 | 2803.78 | 2807.27 | 2800.86 | 2806.24 | 120.85 | 338831.10 | 2803.66 2014-04-08 09:58:00 | 2806.20 | 2808.69 | 2802.23 | 2806.49 | 114.13 | 320218.16 | 2805.63 2014-04-08 09:59:00 | 2806.45 | 2807.00 | 2803.01 | 2805.18 | 107.86 | 302621.95 | 2805.72 2014-04-08 10:00:00 | 2804.96 | 2810.15 | 2803.49 | 2808.98 | 85.39 | 239614.73 | 2806.22 2014-04-08 10:01:00 | 2808.22 | 2808.86 | 2801.00 | 2801.00 | 74.25 | 208223.19 | 2804.28 2014-04-08 10:02:00 | 2800.25 | 2800.25 | 2790.00 | 2793.82 | 115.14 | 321651.22 | 2793.54 2014-04-08 10:03:00 | 2794.92 | 2795.00 | 2791.47 | 2791.47 | 67.11 | 187506.90 | 2793.82 2014-04-08 10:04:00 | 2791.47 | 2793.03 | 2788.58 | 2790.17 | 86.76 | 242118.98 | 2790.64 2014-04-08 10:05:00 | 2792.60 | 2792.92 | 2790.17 | 2791.82 | 71.06 | 198354.09 | 2791.52 2014-04-08 10:06:00 | 2792.29 | 2793.10 | 2791.03 | 2793.10 | 78.27 | 218500.88 | 2791.74 2014-04-08 10:07:00 | 2792.88 | 2793.10 | 2791.53 | 2793.10 | 97.32 | 271746.47 | 2792.30 2014-04-08 10:08:00 | 2791.91 | 2793.54 | 2791.50 | 2792.93 | 63.24 | 176606.77 | 2792.56 2014-04-08 10:09:00 | 2792.91 | 2792.91 | 2792.36 | 2792.91 | 4.17 | 11657.54 | 2792.89 2014-04-08 10:10:00 | 2792.36 | 2793.14 | 2792.36 | 2792.39 | 15.54 | 43403.68 | 2792.85 2014-04-08 10:11:00 | 2792.35 | 2792.39 | 2791.50 | 2791.50 | 8.48 | 23675.24 | 2791.56 2014-04-08 10:12:00 | 2791.23 | 2792.20 | 2791.00 | 2792.20 | 8.02 | 22400.22 | 2791.65 2014-04-08 10:13:00 | 2792.34 | 2792.39 | 2792.26 | 2792.39 | 18.66 | 52105.05 | 2792.34 2014-04-08 10:14:00 | 2792.00 | 2795.00 | 2790.69 | 2793.42 | 100.37 | 280291.30 | 2792.55 2014-04-08 10:15:00 | 2793.55 | 2800.00 | 2793.02 | 2800.00 | 102.52 | 286574.63 | 2795.41 2014-04-08 10:16:00 | 2800.00 | 2803.12 | 2790.00 | 2802.49 | 151.13 | 423309.13 | 2800.89 2014-04-08 10:17:00 | 2802.49 | 2802.49 | 2790.02 | 2799.90 | 101.16 | 282889.92 | 2796.52 2014-04-08 10:18:00 | 2799.30 | 2800.00 | 2793.02 | 2797.01 | 96.58 | 270215.02 | 2797.81 2014-04-08 10:19:00 | 2796.66 | 2797.51 | 2795.10 | 2795.77 | 92.01 | 257293.77 | 2796.34 2014-04-08 10:20:00 | 2795.77 | 2795.77 | 2791.06 | 2795.00 | 63.18 | 176498.98 | 2793.41 2014-04-08 10:21:00 | 2795.77 | 2795.77 | 2795.00 | 2795.00 | 13.09 | 36592.00 | 2795.20 2014-04-08 10:22:00 | 2795.00 | 2795.77 | 2794.10 | 2795.30 | 16.55 | 46256.35 | 2794.95 2014-04-08 10:23:00 | 2795.00 | 2795.00 | 2792.17 | 2792.89 | 68.53 | 191434.08 | 2793.31 2014-04-08 10:24:00 | 2793.80 | 2795.70 | 2792.73 | 2795.70 | 80.01 | 223597.83 | 2794.48 2014-04-08 10:25:00 | 2795.70 | 2795.70 | 2792.14 | 2793.00 | 144.66 | 404144.73 | 2793.81 2014-04-08 10:26:00 | 2793.00 | 2794.04 | 2790.00 | 2791.69 | 114.40 | 319385.30 | 2791.95 2014-04-08 10:27:00 | 2792.08 | 2793.57 | 2788.00 | 2788.27 | 59.79 | 166849.31 | 2790.40 2014-04-08 10:28:00 | 2789.25 | 2789.47 | 2785.00 | 2786.84 | 111.99 | 312139.19 | 2787.23 2014-04-08 10:29:00 | 2788.00 | 2788.00 | 2778.61 | 2778.61 | 66.47 | 184884.76 | 2781.43 2014-04-08 10:30:00 | 2780.00 | 2782.31 | 2775.00 | 2775.00 | 78.01 | 216683.44 | 2777.78 2014-04-08 10:31:00 | 2777.16 | 2781.00 | 2773.00 | 2773.01 | 99.70 | 276899.95 | 2777.25 2014-04-08 10:32:00 | 2778.32 | 2780.00 | 2773.00 | 2774.30 | 109.55 | 304067.29 | 2775.58 2014-04-08 10:33:00 | 2774.30 | 2784.45 | 2771.60 | 2780.06 | 146.30 | 406186.14 | 2776.43 2014-04-08 10:34:00 | 2779.77 | 2779.85 | 2775.07 | 2776.00 | 73.49 | 204149.04 | 2778.03 2014-04-08 10:35:00 | 2776.00 | 2777.57 | 2770.00 | 2770.00 | 51.98 | 144185.81 | 2774.03 2014-04-08 10:36:00 | 2770.78 | 2774.01 | 2767.10 | 2767.10 | 106.69 | 295583.64 | 2770.49 2014-04-08 10:37:00 | 2767.10 | 2769.45 | 2764.29 | 2765.10 | 78.69 | 217778.46 | 2767.62 2014-04-08 10:38:00 | 2766.00 | 2773.32 | 2764.29 | 2767.00 | 96.04 | 265778.06 | 2767.48 2014-04-08 10:39:00 | 2766.10 | 2773.00 | 2766.10 | 2767.00 | 67.89 | 187902.74 | 2767.96 2014-04-08 10:40:00 | 2767.10 | 2770.00 | 2766.10 | 2769.18 | 99.60 | 275674.65 | 2767.87 2014-04-08 10:41:00 | 2769.22 | 2773.44 | 2769.18 | 2773.44 | 20.93 | 57999.22 | 2770.84 2014-04-08 10:42:00 | 2773.44 | 2775.00 | 2773.44 | 2775.00 | 3.47 | 9620.17 | 2774.78 2014-04-08 10:43:00 | 2775.00 | 2777.66 | 2773.44 | 2775.80 | 31.02 | 86060.52 | 2774.18 2014-04-08 10:44:00 | 2774.37 | 2777.00 | 2774.37 | 2774.68 | 46.18 | 128192.89 | 2776.24 2014-04-08 10:45:00 | 2775.82 | 2775.98 | 2766.20 | 2767.00 | 103.49 | 286755.59 | 2770.80 2014-04-08 10:46:00 | 2767.00 | 2774.60 | 2766.20 | 2773.31 | 104.74 | 290156.70 | 2770.20 2014-04-08 10:47:00 | 2773.31 | 2775.83 | 2772.93 | 2773.71 | 72.93 | 202307.54 | 2774.00 2014-04-08 10:48:00 | 2774.00 | 2774.24 | 2772.90 | 2772.90 | 5.23 | 14518.87 | 2773.95 2014-04-08 10:49:00 | 2771.94 | 2772.19 | 2769.00 | 2771.43 | 64.11 | 177629.11 | 2770.69 2014-04-08 10:50:00 | 2771.83 | 2771.88 | 2770.00 | 2770.00 | 60.69 | 168161.39 | 2770.64 2014-04-08 10:51:00 | 2769.00 | 2770.00 | 2766.10 | 2766.12 | 122.15 | 338076.86 | 2767.81 2014-04-08 10:52:00 | 2766.10 | 2767.42 | 2760.22 | 2763.00 | 112.43 | 310883.63 | 2765.23 2014-04-08 10:53:00 | 2763.99 | 2768.64 | 2760.22 | 2766.65 | 78.50 | 217015.22 | 2764.70 2014-04-08 10:54:00 | 2766.00 | 2769.16 | 2765.60 | 2768.29 | 106.21 | 293944.55 | 2767.55 2014-04-08 10:55:00 | 2768.85 | 2775.46 | 2768.85 | 2772.80 | 104.85 | 290710.01 | 2772.71 2014-04-08 10:56:00 | 2773.66 | 2775.00 | 2769.62 | 2773.75 | 103.53 | 287012.83 | 2772.16 2014-04-08 10:57:00 | 2774.00 | 2775.00 | 2772.74 | 2774.89 | 76.83 | 213154.76 | 2774.26 2014-04-08 10:58:00 | 2772.96 | 2774.46 | 2768.77 | 2771.16 | 98.09 | 271991.67 | 2772.85 2014-04-08 10:59:00 | 2770.43 | 2775.00 | 2770.07 | 2773.93 | 64.74 | 179421.99 | 2771.38 2014-04-08 11:00:00 | 2773.72 | 2774.60 | 2770.04 | 2772.28 | 71.09 | 197169.70 | 2773.56 2014-04-08 11:01:00 | 2772.59 | 2772.59 | 2768.66 | 2768.79 | 59.91 | 165929.27 | 2769.60 2014-04-08 11:02:00 | 2769.68 | 2771.14 | 2769.00 | 2770.93 | 52.12 | 144387.53 | 2770.56 2014-04-08 11:03:00 | 2770.87 | 2771.37 | 2769.00 | 2770.03 | 108.52 | 300629.17 | 2770.29 2014-04-08 11:04:00 | 2770.00 | 2770.00 | 2766.15 | 2768.92 | 100.72 | 278773.78 | 2767.75 2014-04-08 11:05:00 | 2769.69 | 2771.19 | 2766.00 | 2769.51 | 56.46 | 156394.53 | 2770.20 2014-04-08 11:06:00 | 2769.00 | 2773.00 | 2769.00 | 2770.81 | 92.46 | 256200.58 | 2771.05 2014-04-08 11:07:00 | 2771.72 | 2772.24 | 2769.70 | 2770.18 | 88.74 | 245898.21 | 2771.12 2014-04-08 11:08:00 | 2771.00 | 2773.00 | 2771.00 | 2772.29 | 48.75 | 135123.67 | 2771.60 2014-04-08 11:09:00 | 2771.34 | 2772.26 | 2771.00 | 2771.00 | 14.71 | 40758.90 | 2771.39 2014-04-08 11:10:00 | 2771.21 | 2771.30 | 2770.01 | 2771.00 | 11.02 | 30526.19 | 2770.83 2014-04-08 11:11:00 | 2770.76 | 2770.99 | 2769.70 | 2769.92 | 58.13 | 161031.22 | 2770.33 2014-04-08 11:12:00 | 2769.70 | 2771.00 | 2769.00 | 2770.52 | 64.34 | 178205.53 | 2769.83 2014-04-08 11:13:00 | 2770.42 | 2770.59 | 2769.00 | 2769.33 | 97.16 | 269097.14 | 2769.63 2014-04-08 11:14:00 | 2770.00 | 2770.00 | 2769.00 | 2769.00 | 20.70 | 57309.09 | 2769.09 2014-04-08 11:15:00 | 2769.00 | 2769.00 | 2760.74 | 2761.78 | 95.05 | 262801.33 | 2765.02 2014-04-08 11:16:00 | 2760.74 | 2762.22 | 2753.00 | 2759.97 | 140.06 | 386280.79 | 2757.89 2014-04-08 11:17:00 | 2757.10 | 2757.66 | 2753.00 | 2753.23 | 87.79 | 241926.88 | 2755.68 2014-04-08 11:18:00 | 2753.81 | 2756.00 | 2751.00 | 2753.22 | 82.78 | 227955.80 | 2753.72 2014-04-08 11:19:00 | 2753.91 | 2755.36 | 2752.19 | 2755.20 | 35.76 | 98501.03 | 2754.20 2014-04-08 11:20:00 | 2755.58 | 2757.35 | 2755.58 | 2757.21 | 26.92 | 74231.89 | 2757.09 2014-04-08 11:21:00 | 2757.20 | 2763.43 | 2756.76 | 2758.26 | 39.50 | 108986.88 | 2759.44 2014-04-08 11:22:00 | 2758.45 | 2761.00 | 2758.43 | 2761.00 | 49.60 | 136844.80 | 2759.19 2014-04-08 11:23:00 | 2761.00 | 2768.00 | 2761.00 | 2767.97 | 80.02 | 221267.92 | 2765.12 2014-04-08 11:24:00 | 2763.94 | 2769.54 | 2763.58 | 2767.44 | 158.12 | 437418.28 | 2766.33 2014-04-08 11:25:00 | 2768.00 | 2769.99 | 2766.10 | 2767.86 | 38.30 | 106017.32 | 2768.44 2014-04-08 11:26:00 | 2768.55 | 2772.15 | 2767.53 | 2771.00 | 81.24 | 225013.80 | 2769.84 2014-04-08 11:27:00 | 2771.65 | 2772.29 | 2766.01 | 2768.02 | 99.98 | 276864.07 | 2769.11 2014-04-08 11:28:00 | 2770.00 | 2772.79 | 2766.00 | 2771.00 | 94.85 | 262757.18 | 2770.33 2014-04-08 11:29:00 | 2772.26 | 2774.00 | 2771.09 | 2773.98 | 52.12 | 144507.53 | 2772.49 2014-04-08 11:30:00 | 2773.98 | 2776.21 | 2773.79 | 2774.81 | 48.62 | 134922.78 | 2775.22 2014-04-08 11:31:00 | 2775.50 | 2776.36 | 2774.00 | 2774.00 | 37.11 | 102989.11 | 2775.16 2014-04-08 11:32:00 | 2774.00 | 2774.00 | 2769.31 | 2771.85 | 69.27 | 192061.40 | 2772.53 2014-04-08 11:33:00 | 2770.03 | 2773.00 | 2766.76 | 2768.97 | 58.57 | 162182.22 | 2769.03 2014-04-08 11:34:00 | 2768.97 | 2769.98 | 2768.79 | 2769.98 | 1.71 | 4721.21 | 2769.04 2014-04-08 11:35:00 | 2769.98 | 2775.13 | 2768.02 | 2772.96 | 69.33 | 192196.80 | 2772.20 2014-04-08 11:36:00 | 2774.76 | 2776.96 | 2773.80 | 2776.93 | 89.65 | 248839.03 | 2775.73 2014-04-08 11:37:00 | 2776.96 | 2776.96 | 2776.93 | 2776.96 | 21.30 | 59146.08 | 2776.94 2014-04-08 11:38:00 | 2777.00 | 2780.00 | 2776.97 | 2778.12 | 61.45 | 170770.53 | 2779.02 2014-04-08 11:39:00 | 2778.12 | 2782.42 | 2777.01 | 2777.46 | 144.38 | 401363.60 | 2780.01 2014-04-08 11:40:00 | 2777.01 | 2781.88 | 2776.95 | 2778.33 | 70.96 | 197213.07 | 2779.10 2014-04-08 11:41:00 | 2778.00 | 2780.91 | 2778.00 | 2779.12 | 91.15 | 253286.18 | 2778.75 2014-04-08 11:42:00 | 2778.00 | 2779.26 | 2770.96 | 2772.21 | 106.35 | 295316.71 | 2776.97 2014-04-08 11:43:00 | 2771.41 | 2772.98 | 2770.00 | 2771.84 | 77.35 | 214363.40 | 2771.41 2014-04-08 11:44:00 | 2772.04 | 2776.66 | 2771.10 | 2776.64 | 75.02 | 208151.11 | 2774.68 2014-04-08 11:45:00 | 2776.89 | 2777.01 | 2775.97 | 2776.10 | 13.80 | 38308.38 | 2776.37 2014-04-08 11:46:00 | 2776.10 | 2778.44 | 2776.10 | 2776.71 | 13.51 | 37507.39 | 2777.09 2014-04-08 11:47:00 | 2776.12 | 2776.85 | 2771.17 | 2772.39 | 63.42 | 175926.24 | 2774.07 2014-04-08 11:48:00 | 2773.65 | 2775.96 | 2772.95 | 2775.00 | 65.12 | 180633.94 | 2773.78 2014-04-08 11:49:00 | 2775.03 | 2775.08 | 2772.65 | 2774.21 | 53.09 | 147284.25 | 2774.03 2014-04-08 11:50:00 | 2773.91 | 2774.23 | 2771.09 | 2773.13 | 33.56 | 93068.87 | 2773.04 2014-04-08 11:51:00 | 2772.45 | 2775.01 | 2772.45 | 2773.13 | 26.98 | 74823.71 | 2773.82 2014-04-08 11:52:00 | 2774.54 | 2774.78 | 2773.13 | 2774.54 | 55.32 | 153446.31 | 2773.79 2014-04-08 11:53:00 | 2774.54 | 2775.61 | 2774.00 | 2774.03 | 54.27 | 150577.34 | 2774.55 2014-04-08 11:54:00 | 2774.27 | 2775.01 | 2774.00 | 2774.00 | 38.08 | 105664.66 | 2774.59 2014-04-08 11:55:00 | 2774.00 | 2774.00 | 2773.50 | 2773.50 | 2.87 | 7957.67 | 2773.67 2014-04-08 11:56:00 | 2773.41 | 2773.96 | 2772.00 | 2772.00 | 26.80 | 74292.20 | 2772.41 2014-04-08 11:57:00 | 2772.38 | 2772.38 | 2769.37 | 2769.37 | 27.23 | 75418.94 | 2770.11 2014-04-08 11:58:00 | 2767.72 | 2767.72 | 2766.10 | 2766.13 | 52.03 | 143924.84 | 2766.46 2014-04-08 11:59:00 | 2766.42 | 2770.13 | 2766.10 | 2768.68 | 58.28 | 161375.94 | 2768.88 2014-04-08 12:00:00 | 2768.12 | 2770.00 | 2768.12 | 2769.97 | 23.96 | 66358.64 | 2769.10 2014-04-08 12:01:00 | 2769.99 | 2773.98 | 2769.99 | 2771.25 | 21.79 | 60380.06 | 2770.87 2014-04-08 12:02:00 | 2771.22 | 2773.39 | 2771.22 | 2773.22 | 45.25 | 125455.21 | 2772.31 2014-04-08 12:03:00 | 2773.40 | 2774.96 | 2770.00 | 2773.96 | 77.22 | 214029.46 | 2771.54 2014-04-08 12:04:00 | 2773.96 | 2774.50 | 2770.94 | 2774.11 | 46.00 | 127542.69 | 2772.97 2014-04-08 12:05:00 | 2774.21 | 2776.88 | 2774.21 | 2775.52 | 25.39 | 70463.46 | 2775.46 2014-04-08 12:06:00 | 2775.52 | 2776.49 | 2775.52 | 2776.49 | 32.33 | 89739.05 | 2775.72 2014-04-08 12:07:00 | 2776.79 | 2777.03 | 2776.79 | 2777.00 | 34.25 | 95102.91 | 2776.97 2014-04-08 12:08:00 | 2777.00 | 2777.03 | 2776.93 | 2777.00 | 24.42 | 67809.04 | 2777.01 2014-04-08 12:09:00 | 2777.00 | 2777.03 | 2773.27 | 2775.41 | 59.32 | 164644.03 | 2775.62 2014-04-08 12:10:00 | 2775.37 | 2781.00 | 2775.37 | 2781.00 | 148.87 | 413655.46 | 2778.58 2014-04-08 12:11:00 | 2780.00 | 2784.00 | 2779.78 | 2782.22 | 24.52 | 68214.02 | 2782.32 2014-04-08 12:12:00 | 2782.21 | 2788.00 | 2780.00 | 2782.76 | 167.70 | 466897.05 | 2784.19 2014-04-08 12:13:00 | 2783.97 | 2785.00 | 2781.00 | 2783.72 | 119.54 | 332663.47 | 2782.89 2014-04-08 12:14:00 | 2783.63 | 2783.63 | 2781.42 | 2782.65 | 57.18 | 159109.20 | 2782.75 2014-04-08 12:15:00 | 2782.08 | 2782.46 | 2778.24 | 2779.28 | 196.35 | 545856.77 | 2780.09 2014-04-08 12:16:00 | 2778.24 | 2779.58 | 2775.46 | 2779.58 | 64.42 | 178874.06 | 2776.86 2014-04-08 12:17:00 | 2779.04 | 2780.00 | 2778.34 | 2780.00 | 92.10 | 255952.15 | 2779.19 2014-04-08 12:18:00 | 2779.47 | 2783.00 | 2778.87 | 2782.29 | 127.15 | 353660.98 | 2781.38 2014-04-08 12:19:00 | 2782.09 | 2782.89 | 2780.12 | 2781.38 | 111.42 | 309880.63 | 2781.32 2014-04-08 12:20:00 | 2781.00 | 2781.00 | 2779.12 | 2779.12 | 10.90 | 30312.82 | 2780.99 2014-04-08 12:21:00 | 2779.16 | 2780.00 | 2777.00 | 2778.00 | 154.59 | 429477.27 | 2778.15 2014-04-08 12:22:00 | 2777.19 | 2777.19 | 2773.26 | 2776.08 | 53.04 | 147215.04 | 2775.65 2014-04-08 12:23:00 | 2776.28 | 2777.00 | 2771.27 | 2775.44 | 97.81 | 271506.47 | 2775.83 2014-04-08 12:24:00 | 2775.00 | 2777.00 | 2775.00 | 2776.00 | 17.59 | 48842.26 | 2776.07 2014-04-08 12:25:00 | 2775.90 | 2780.98 | 2772.24 | 2777.39 | 206.16 | 572384.35 | 2776.35 2014-04-08 12:26:00 | 2778.74 | 2781.76 | 2777.66 | 2781.76 | 70.22 | 195209.31 | 2779.89 2014-04-08 12:27:00 | 2782.00 | 2793.70 | 2782.00 | 2788.90 | 119.05 | 331611.49 | 2785.57 2014-04-08 12:28:00 | 2788.47 | 2791.28 | 2784.95 | 2788.30 | 99.63 | 277792.68 | 2788.16 2014-04-08 12:29:00 | 2788.48 | 2792.81 | 2787.74 | 2789.48 | 17.78 | 49587.60 | 2789.42 2014-04-08 12:30:00 | 2791.45 | 2792.65 | 2780.38 | 2786.00 | 170.64 | 475485.81 | 2786.55 2014-04-08 12:31:00 | 2782.04 | 2786.88 | 2782.04 | 2785.30 | 9.08 | 25286.07 | 2784.50 2014-04-08 12:32:00 | 2786.83 | 2786.88 | 2784.13 | 2785.00 | 87.77 | 244477.72 | 2785.31 2014-04-08 12:33:00 | 2784.13 | 2786.00 | 2784.13 | 2786.00 | 45.39 | 126435.06 | 2785.53 2014-04-08 12:34:00 | 2786.00 | 2790.13 | 2782.25 | 2790.03 | 131.70 | 366953.65 | 2786.28 2014-04-08 12:35:00 | 2789.90 | 2793.87 | 2786.43 | 2789.00 | 85.72 | 239078.03 | 2789.16 2014-04-08 12:36:00 | 2789.00 | 2792.95 | 2789.00 | 2792.82 | 126.86 | 354201.80 | 2792.02 2014-04-08 12:37:00 | 2791.91 | 2793.88 | 2785.46 | 2790.91 | 160.81 | 448490.01 | 2789.03 2014-04-08 12:38:00 | 2790.98 | 2790.98 | 2785.00 | 2788.05 | 65.28 | 181996.01 | 2787.84 2014-04-08 12:39:00 | 2787.81 | 2788.00 | 2787.81 | 2788.00 | 15.02 | 41869.11 | 2787.93 2014-04-08 12:40:00 | 2787.85 | 2788.02 | 2787.81 | 2787.81 | 9.13 | 25464.29 | 2787.86 2014-04-08 12:41:00 | 2786.32 | 2787.81 | 2780.61 | 2787.34 | 153.74 | 428293.45 | 2785.81 2014-04-08 12:42:00 | 2785.56 | 2785.88 | 2780.00 | 2780.00 | 120.83 | 336215.61 | 2782.53 2014-04-08 12:43:00 | 2780.38 | 2781.58 | 2779.00 | 2781.04 | 66.45 | 184742.83 | 2780.26 2014-04-08 12:44:00 | 2781.00 | 2786.28 | 2781.00 | 2783.68 | 38.48 | 107068.26 | 2782.73 2014-04-08 12:45:00 | 2784.25 | 2786.00 | 2783.02 | 2784.00 | 80.56 | 224352.75 | 2784.95 2014-04-08 12:46:00 | 2784.73 | 2785.39 | 2783.00 | 2784.00 | 58.49 | 162872.02 | 2784.61 2014-04-08 12:47:00 | 2784.24 | 2785.96 | 2783.61 | 2785.96 | 32.67 | 90993.84 | 2785.07 2014-04-08 12:48:00 | 2785.21 | 2787.69 | 2784.92 | 2787.33 | 40.24 | 112131.98 | 2786.65 2014-04-08 12:49:00 | 2786.49 | 2787.50 | 2786.15 | 2786.15 | 30.10 | 83897.40 | 2787.01 2014-04-08 12:50:00 | 2786.15 | 2786.15 | 2779.10 | 2780.51 | 76.60 | 213109.19 | 2782.00 2014-04-08 12:51:00 | 2781.76 | 2781.97 | 2778.61 | 2779.04 | 56.43 | 156931.29 | 2781.09 2014-04-08 12:52:00 | 2778.23 | 2778.61 | 2773.26 | 2773.26 | 14.42 | 40038.91 | 2776.24 2014-04-08 12:53:00 | 2771.15 | 2779.77 | 2770.00 | 2777.89 | 46.38 | 128728.12 | 2775.39 2014-04-08 12:54:00 | 2777.82 | 2790.00 | 2775.49 | 2776.64 | 186.62 | 518663.09 | 2779.31 2014-04-08 12:55:00 | 2779.40 | 2780.00 | 2774.58 | 2777.11 | 157.71 | 437987.15 | 2777.10 2014-04-08 12:56:00 | 2776.05 | 2779.58 | 2775.29 | 2779.58 | 96.14 | 267023.27 | 2777.36 2014-04-08 12:57:00 | 2779.65 | 2782.95 | 2779.65 | 2780.00 | 99.88 | 277830.42 | 2781.59 2014-04-08 12:58:00 | 2782.08 | 2783.72 | 2779.99 | 2783.05 | 159.14 | 442732.45 | 2782.08 2014-04-08 12:59:00 | 2782.25 | 2783.99 | 2780.71 | 2783.00 | 129.13 | 359253.40 | 2782.08 2014-04-08 13:00:00 | 2782.99 | 2786.00 | 2782.99 | 2784.11 | 55.66 | 154981.59 | 2784.58 2014-04-08 13:01:00 | 2784.95 | 2787.50 | 2783.79 | 2786.94 | 138.18 | 384900.84 | 2785.58 2014-04-08 13:02:00 | 2786.62 | 2786.94 | 2785.00 | 2786.94 | 48.58 | 135354.45 | 2785.99 2014-04-08 13:03:00 | 2785.75 | 2786.85 | 2785.00 | 2786.85 | 25.80 | 71871.49 | 2785.50 2014-04-08 13:04:00 | 2785.73 | 2787.00 | 2785.00 | 2785.99 | 60.50 | 168555.32 | 2786.04 2014-04-08 13:05:00 | 2785.49 | 2785.49 | 2781.15 | 2782.49 | 72.76 | 202516.66 | 2783.43 2014-04-08 13:06:00 | 2782.49 | 2782.50 | 2779.00 | 2780.10 | 110.37 | 306937.87 | 2781.04 2014-04-08 13:07:00 | 2779.19 | 2781.70 | 2776.74 | 2780.39 | 189.07 | 525614.94 | 2780.05 2014-04-08 13:08:00 | 2781.70 | 2781.70 | 2778.52 | 2780.02 | 115.64 | 321433.30 | 2779.72 2014-04-08 13:09:00 | 2779.97 | 2782.00 | 2779.97 | 2780.52 | 104.98 | 291938.88 | 2780.93 2014-04-08 13:10:00 | 2781.12 | 2782.49 | 2780.47 | 2782.49 | 43.20 | 120146.16 | 2781.16 2014-04-08 13:11:00 | 2782.42 | 2784.27 | 2779.01 | 2780.38 | 62.29 | 173267.07 | 2781.49 2014-04-08 13:12:00 | 2780.39 | 2783.13 | 2780.39 | 2781.11 | 69.17 | 192460.22 | 2782.42 2014-04-08 13:13:00 | 2781.90 | 2782.97 | 2780.39 | 2782.90 | 65.98 | 183540.80 | 2781.93 2014-04-08 13:14:00 | 2782.89 | 2782.89 | 2781.00 | 2781.70 | 6.64 | 18481.76 | 2782.56 2014-04-08 13:15:00 | 2781.99 | 2781.99 | 2781.98 | 2781.98 | 1.86 | 5160.59 | 2781.99 2014-04-08 13:16:00 | 2781.80 | 2781.80 | 2781.00 | 2781.00 | 2.07 | 5743.29 | 2781.25 2014-04-08 13:17:00 | 2781.77 | 2781.77 | 2781.00 | 2781.76 | 2.16 | 6013.36 | 2781.39 2014-04-08 13:18:00 | 2781.77 | 2782.01 | 2781.76 | 2782.00 | 8.06 | 22432.26 | 2781.78 2014-04-08 13:19:00 | 2782.00 | 2782.00 | 2781.16 | 2781.75 | 1.68 | 4681.32 | 2781.54 2014-04-08 13:20:00 | 2781.71 | 2781.76 | 2781.71 | 2781.76 | 6.33 | 17594.49 | 2781.74 2014-04-08 13:21:00 | 2781.76 | 2782.01 | 2781.75 | 2782.00 | 7.79 | 21657.42 | 2781.94 2014-04-08 13:22:00 | 2782.00 | 2782.01 | 2782.00 | 2782.01 | 10.36 | 28810.48 | 2782.01 2014-04-08 13:23:00 | 2782.01 | 2782.05 | 2781.75 | 2781.75 | 7.88 | 21921.70 | 2781.94 2014-04-08 13:24:00 | 2781.88 | 2781.88 | 2779.69 | 2779.97 | 187.46 | 521336.64 | 2781.06 2014-04-08 13:25:00 | 2779.66 | 2779.97 | 2776.69 | 2777.95 | 32.66 | 90735.10 | 2777.83 2014-04-08 13:26:00 | 2778.00 | 2780.00 | 2776.69 | 2778.21 | 215.86 | 599644.71 | 2777.89 2014-04-08 13:27:00 | 2776.83 | 2778.48 | 2773.37 | 2777.47 | 133.06 | 369395.96 | 2776.22 2014-04-08 13:28:00 | 2777.02 | 2778.48 | 2776.22 | 2778.48 | 50.08 | 139074.45 | 2777.05 2014-04-08 13:29:00 | 2778.01 | 2779.78 | 2777.73 | 2777.73 | 30.42 | 84535.64 | 2779.04 2014-04-08 13:30:00 | 2777.73 | 2778.53 | 2776.23 | 2777.12 | 75.51 | 209737.13 | 2777.50 2014-04-08 13:31:00 | 2777.12 | 2779.37 | 2777.05 | 2779.37 | 0.35 | 972.34 | 2778.10 2014-04-08 13:32:00 | 2779.37 | 2779.37 | 2777.00 | 2777.97 | 63.73 | 177045.44 | 2778.19 2014-04-08 13:33:00 | 2778.10 | 2779.23 | 2777.46 | 2779.20 | 44.24 | 122922.84 | 2778.36 2014-04-08 13:34:00 | 2779.23 | 2781.88 | 2779.21 | 2781.87 | 38.99 | 108443.52 | 2781.10 2014-04-08 13:35:00 | 2781.87 | 2784.90 | 2781.87 | 2784.90 | 131.23 | 365249.99 | 2783.39 2014-04-08 13:36:00 | 2784.57 | 2785.00 | 2784.44 | 2785.00 | 22.98 | 63985.35 | 2784.88 2014-04-08 13:37:00 | 2784.99 | 2785.00 | 2784.75 | 2784.99 | 32.16 | 89562.61 | 2784.99 2014-04-08 13:38:00 | 2784.44 | 2784.97 | 2783.98 | 2784.32 | 5.37 | 14962.95 | 2784.32 2014-04-08 13:39:00 | 2784.86 | 2785.49 | 2784.32 | 2785.00 | 4.07 | 11334.60 | 2784.91 2014-04-08 13:40:00 | 2784.87 | 2788.45 | 2784.87 | 2786.66 | 24.15 | 67280.66 | 2785.95 2014-04-08 13:41:00 | 2788.39 | 2789.88 | 2785.00 | 2789.25 | 64.50 | 179800.56 | 2787.61 2014-04-08 13:42:00 | 2789.60 | 2794.85 | 2788.29 | 2794.83 | 189.10 | 527744.34 | 2790.79 2014-04-08 13:43:00 | 2793.55 | 2797.00 | 2788.47 | 2793.78 | 113.46 | 317002.15 | 2794.00 2014-04-08 13:44:00 | 2792.50 | 2794.59 | 2790.01 | 2791.44 | 142.83 | 398695.40 | 2791.36 2014-04-08 13:45:00 | 2790.03 | 2792.25 | 2787.10 | 2788.58 | 174.54 | 486798.65 | 2788.99 2014-04-08 13:46:00 | 2788.10 | 2789.99 | 2788.00 | 2789.99 | 107.41 | 299532.99 | 2788.71 2014-04-08 13:47:00 | 2789.24 | 2792.98 | 2788.05 | 2788.05 | 60.70 | 169320.05 | 2789.32 2014-04-08 13:48:00 | 2788.82 | 2789.94 | 2785.47 | 2786.00 | 112.63 | 314035.93 | 2788.16 2014-04-08 13:49:00 | 2786.51 | 2788.00 | 2785.60 | 2785.62 | 99.37 | 276878.24 | 2786.48 2014-04-08 13:50:00 | 2785.60 | 2786.28 | 2785.00 | 2785.88 | 31.88 | 88791.79 | 2785.54 2014-04-08 13:51:00 | 2785.92 | 2787.08 | 2785.28 | 2785.28 | 14.70 | 40961.89 | 2785.95 2014-04-08 13:52:00 | 2785.28 | 2785.88 | 2785.00 | 2785.88 | 3.65 | 10164.19 | 2785.47 2014-04-08 13:53:00 | 2785.88 | 2789.70 | 2785.88 | 2786.77 | 63.55 | 177193.24 | 2788.47 2014-04-08 13:54:00 | 2786.54 | 2786.56 | 2785.94 | 2786.46 | 2.73 | 7609.71 | 2786.42 2014-04-08 13:55:00 | 2786.20 | 2790.53 | 2785.53 | 2789.50 | 107.37 | 299367.50 | 2788.19 2014-04-08 13:56:00 | 2788.85 | 2794.90 | 2785.50 | 2793.60 | 140.68 | 392650.81 | 2791.19 2014-04-08 13:57:00 | 2793.00 | 2795.60 | 2790.00 | 2793.59 | 109.26 | 305197.14 | 2793.34 2014-04-08 13:58:00 | 2795.00 | 2795.00 | 2791.56 | 2793.27 | 105.97 | 296041.30 | 2793.55 2014-04-08 13:59:00 | 2794.75 | 2794.98 | 2791.79 | 2793.16 | 33.82 | 94479.19 | 2793.59 2014-04-08 14:00:00 | 2792.96 | 2793.57 | 2789.54 | 2790.10 | 65.94 | 184109.41 | 2791.91 2014-04-08 14:01:00 | 2790.81 | 2791.00 | 2789.30 | 2790.04 | 18.93 | 52821.06 | 2789.89 2014-04-08 14:02:00 | 2790.04 | 2791.00 | 2788.90 | 2788.90 | 11.93 | 33286.50 | 2789.92 2014-04-08 14:03:00 | 2789.88 | 2789.99 | 2786.61 | 2786.61 | 83.28 | 232166.26 | 2787.88 2014-04-08 14:04:00 | 2786.58 | 2789.97 | 2786.00 | 2788.82 | 24.67 | 68771.22 | 2787.87 2014-04-08 14:05:00 | 2788.00 | 2788.35 | 2786.00 | 2786.49 | 69.53 | 193796.78 | 2787.24 2014-04-08 14:06:00 | 2786.87 | 2790.00 | 2786.51 | 2789.99 | 28.98 | 80796.05 | 2788.38 2014-04-08 14:07:00 | 2790.02 | 2796.00 | 2789.53 | 2789.53 | 145.77 | 407129.08 | 2792.88 2014-04-08 14:08:00 | 2790.09 | 2791.19 | 2787.03 | 2788.03 | 116.94 | 326065.94 | 2788.34 2014-04-08 14:09:00 | 2788.63 | 2790.52 | 2788.00 | 2789.13 | 62.65 | 174766.84 | 2789.62 2014-04-08 14:10:00 | 2789.15 | 2793.48 | 2789.15 | 2793.48 | 3.02 | 8418.26 | 2791.20 2014-04-08 14:11:00 | 2793.48 | 2793.90 | 2790.84 | 2790.97 | 23.00 | 64201.58 | 2791.37 2014-04-08 14:12:00 | 2790.24 | 2793.00 | 2790.22 | 2791.80 | 7.05 | 19670.09 | 2792.06 2014-04-08 14:13:00 | 2791.80 | 2791.80 | 2789.00 | 2790.00 | 17.28 | 48216.83 | 2790.49 2014-04-08 14:14:00 | 2789.23 | 2798.78 | 2789.23 | 2798.56 | 100.77 | 281534.42 | 2793.72 2014-04-08 14:15:00 | 2798.18 | 2804.82 | 2798.18 | 2803.53 | 147.73 | 413856.94 | 2801.54 2014-04-08 14:16:00 | 2803.53 | 2804.80 | 2796.00 | 2800.00 | 94.59 | 265127.82 | 2802.86 2014-04-08 14:17:00 | 2799.90 | 2803.66 | 2799.00 | 2800.72 | 52.89 | 148145.36 | 2800.96 2014-04-08 14:18:00 | 2800.19 | 2803.43 | 2800.00 | 2800.00 | 47.06 | 131831.16 | 2801.28 2014-04-08 14:19:00 | 2799.00 | 2799.00 | 2796.10 | 2796.30 | 53.41 | 149386.08 | 2796.86 2014-04-08 14:20:00 | 2796.10 | 2801.47 | 2796.10 | 2800.02 | 98.50 | 275667.87 | 2798.66 2014-04-08 14:21:00 | 2800.02 | 2802.90 | 2796.61 | 2797.35 | 47.74 | 133634.49 | 2798.98 2014-04-08 14:22:00 | 2797.03 | 2800.00 | 2796.19 | 2796.49 | 116.87 | 326997.99 | 2798.01 2014-04-08 14:23:00 | 2796.78 | 2799.18 | 2796.13 | 2799.04 | 43.12 | 120626.48 | 2797.33 2014-04-08 14:24:00 | 2799.04 | 2799.04 | 2797.00 | 2797.40 | 55.96 | 156575.92 | 2797.95 2014-04-08 14:25:00 | 2797.00 | 2799.30 | 2791.50 | 2793.24 | 89.57 | 250206.24 | 2793.29 2014-04-08 14:26:00 | 2792.87 | 2794.33 | 2792.02 | 2793.81 | 90.38 | 252435.79 | 2793.20 2014-04-08 14:27:00 | 2793.81 | 2795.00 | 2793.00 | 2794.23 | 51.75 | 144554.31 | 2793.43 2014-04-08 14:28:00 | 2794.23 | 2795.00 | 2793.52 | 2793.78 | 30.19 | 84365.86 | 2794.22 2014-04-08 14:29:00 | 2793.78 | 2795.00 | 2793.78 | 2795.00 | 19.00 | 53089.05 | 2794.45 2014-04-08 14:30:00 | 2795.00 | 2795.99 | 2794.87 | 2795.00 | 38.12 | 106548.48 | 2795.37 2014-04-08 14:31:00 | 2795.00 | 2796.27 | 2793.50 | 2793.50 | 69.16 | 193297.19 | 2795.05 2014-04-08 14:32:00 | 2793.50 | 2795.95 | 2793.45 | 2794.00 | 46.01 | 128562.92 | 2794.12 2014-04-08 14:33:00 | 2795.02 | 2799.00 | 2794.00 | 2795.35 | 141.54 | 395755.19 | 2796.15 2014-04-08 14:34:00 | 2795.97 | 2797.15 | 2795.97 | 2796.42 | 45.19 | 126358.94 | 2796.48 2014-04-08 14:35:00 | 2796.00 | 2798.96 | 2795.01 | 2798.61 | 77.51 | 216867.05 | 2797.92 2014-04-08 14:36:00 | 2798.61 | 2798.62 | 2796.40 | 2797.43 | 59.21 | 165663.20 | 2797.75 2014-04-08 14:37:00 | 2797.87 | 2797.87 | 2795.58 | 2796.47 | 112.14 | 313645.85 | 2796.94 2014-04-08 14:38:00 | 2796.47 | 2796.47 | 2793.45 | 2793.47 | 24.36 | 68061.24 | 2794.43 2014-04-08 14:39:00 | 2793.48 | 2793.48 | 2788.45 | 2791.82 | 34.70 | 96904.99 | 2792.49 2014-04-08 14:40:00 | 2791.81 | 2793.00 | 2790.68 | 2792.82 | 15.94 | 44485.05 | 2791.31 2014-04-08 14:41:00 | 2792.82 | 2793.00 | 2792.50 | 2792.50 | 12.05 | 33655.47 | 2792.52 2014-04-08 14:42:00 | 2792.52 | 2793.26 | 2792.52 | 2792.56 | 3.06 | 8543.35 | 2792.86 2014-04-08 14:43:00 | 2792.56 | 2792.56 | 2791.78 | 2792.00 | 6.30 | 17598.19 | 2792.48 2014-04-08 14:44:00 | 2792.00 | 2792.33 | 2790.00 | 2791.50 | 81.33 | 227040.57 | 2791.60 2014-04-08 14:45:00 | 2792.00 | 2792.31 | 2791.01 | 2791.01 | 1.35 | 3780.17 | 2791.85 2014-04-08 14:46:00 | 2791.31 | 2792.26 | 2791.03 | 2792.00 | 11.31 | 31586.16 | 2792.02 2014-04-08 14:47:00 | 2791.01 | 2792.00 | 2791.00 | 2791.04 | 6.04 | 16858.40 | 2791.59 2014-04-08 14:48:00 | 2791.03 | 2791.79 | 2790.00 | 2791.04 | 71.52 | 199595.50 | 2790.96 2014-04-08 14:49:00 | 2791.04 | 2791.89 | 2788.00 | 2788.00 | 71.98 | 200856.21 | 2790.33 2014-04-08 14:50:00 | 2787.88 | 2789.98 | 2786.48 | 2787.00 | 48.44 | 135026.98 | 2787.80 2014-04-08 14:51:00 | 2786.57 | 2787.00 | 2784.80 | 2784.98 | 62.55 | 174243.65 | 2785.85 2014-04-08 14:52:00 | 2784.98 | 2786.83 | 2784.05 | 2785.77 | 56.51 | 157421.64 | 2785.53 2014-04-08 14:53:00 | 2785.43 | 2787.59 | 2783.67 | 2784.04 | 118.79 | 330845.14 | 2785.20 2014-04-08 14:54:00 | 2784.04 | 2785.00 | 2784.04 | 2784.04 | 1.89 | 5255.11 | 2784.90 2014-04-08 14:55:00 | 2784.34 | 2785.00 | 2783.00 | 2783.94 | 11.69 | 32524.96 | 2783.24 2014-04-08 14:56:00 | 2783.09 | 2784.02 | 2781.21 | 2782.11 | 53.09 | 147719.04 | 2782.43 2014-04-08 14:57:00 | 2782.29 | 2783.96 | 2782.14 | 2783.81 | 48.14 | 133980.45 | 2783.03 2014-04-08 14:58:00 | 2784.02 | 2785.00 | 2783.83 | 2785.00 | 35.27 | 98229.92 | 2784.85 2014-04-08 14:59:00 | 2784.17 | 2786.48 | 2784.17 | 2786.02 | 12.69 | 35336.67 | 2785.27 2014-04-08 15:00:00 | 2786.02 | 2788.00 | 2785.08 | 2787.02 | 34.51 | 96178.46 | 2787.14 2014-04-08 15:01:00 | 2787.42 | 2790.68 | 2787.00 | 2787.00 | 43.56 | 121476.10 | 2788.90 2014-04-08 15:02:00 | 2787.00 | 2788.00 | 2785.62 | 2786.48 | 15.32 | 42691.88 | 2787.04 2014-04-08 15:03:00 | 2786.48 | 2787.96 | 2786.00 | 2786.51 | 25.87 | 72098.74 | 2787.18 2014-04-08 15:04:00 | 2786.44 | 2787.25 | 2785.50 | 2785.50 | 7.75 | 21588.12 | 2786.28 2014-04-08 15:05:00 | 2786.00 | 2786.44 | 2785.50 | 2786.44 | 1.75 | 4875.75 | 2786.14 2014-04-08 15:06:00 | 2786.20 | 2786.44 | 2785.50 | 2785.50 | 3.61 | 10069.13 | 2786.15 2014-04-08 15:07:00 | 2786.44 | 2788.00 | 2780.02 | 2788.00 | 88.85 | 247451.39 | 2785.08 2014-04-08 15:08:00 | 2787.72 | 2787.83 | 2786.52 | 2787.66 | 19.96 | 55626.27 | 2787.17 2014-04-08 15:09:00 | 2787.66 | 2787.66 | 2784.60 | 2785.85 | 50.55 | 140793.83 | 2785.24 2014-04-08 15:10:00 | 2786.08 | 2786.08 | 2784.58 | 2785.10 | 17.09 | 47606.43 | 2785.63 2014-04-08 15:11:00 | 2785.09 | 2785.09 | 2785.00 | 2785.00 | 1.05 | 2921.47 | 2785.00 2014-04-08 15:12:00 | 2783.68 | 2785.06 | 2783.68 | 2784.07 | 26.23 | 73038.55 | 2784.22 2014-04-08 15:13:00 | 2784.00 | 2784.00 | 2781.50 | 2781.58 | 41.78 | 116266.30 | 2782.76 2014-04-08 15:14:00 | 2782.09 | 2782.16 | 2781.00 | 2781.09 | 32.58 | 90618.60 | 2781.50 2014-04-08 15:15:00 | 2780.92 | 2781.00 | 2779.00 | 2779.00 | 45.97 | 127783.48 | 2779.90 2014-04-08 15:16:00 | 2779.00 | 2780.00 | 2779.00 | 2780.00 | 20.65 | 57381.19 | 2779.42 2014-04-08 15:17:00 | 2780.00 | 2781.09 | 2779.00 | 2779.36 | 19.63 | 54574.70 | 2779.88 2014-04-08 15:18:00 | 2779.15 | 2780.44 | 2779.00 | 2780.00 | 35.00 | 97286.78 | 2779.54 2014-04-08 15:19:00 | 2780.48 | 2780.48 | 2780.33 | 2780.33 | 1.25 | 3489.47 | 2780.45 2014-04-08 15:20:00 | 2779.67 | 2780.36 | 2779.00 | 2780.00 | 76.97 | 213932.44 | 2779.35 2014-04-08 15:21:00 | 2780.06 | 2780.40 | 2780.00 | 2780.05 | 17.85 | 49627.02 | 2780.07 2014-04-08 15:22:00 | 2780.00 | 2784.36 | 2780.00 | 2784.36 | 9.12 | 25381.82 | 2782.48 2014-04-08 15:23:00 | 2784.24 | 2795.08 | 2784.16 | 2789.14 | 138.24 | 385430.92 | 2788.21 2014-04-08 15:24:00 | 2787.50 | 2787.50 | 2781.94 | 2784.47 | 47.49 | 132285.19 | 2785.30 2014-04-08 15:25:00 | 2783.61 | 2789.00 | 2783.61 | 2786.23 | 114.54 | 319123.11 | 2786.23 2014-04-08 15:26:00 | 2786.20 | 2789.00 | 2786.02 | 2787.84 | 54.60 | 152189.26 | 2787.35 2014-04-08 15:27:00 | 2787.90 | 2787.99 | 2781.95 | 2787.13 | 73.84 | 205684.14 | 2785.61 2014-04-08 15:28:00 | 2783.17 | 2787.10 | 2782.91 | 2786.07 | 54.47 | 151662.10 | 2784.53 2014-04-08 15:29:00 | 2786.07 | 2786.10 | 2784.00 | 2785.84 | 58.45 | 162796.95 | 2785.33 2014-04-08 15:30:00 | 2786.11 | 2787.00 | 2783.40 | 2784.08 | 74.87 | 208556.20 | 2785.69 2014-04-08 15:31:00 | 2784.19 | 2786.66 | 2783.35 | 2785.17 | 57.93 | 161341.45 | 2784.97 2014-04-08 15:32:00 | 2785.05 | 2787.00 | 2780.00 | 2785.43 | 86.79 | 241534.09 | 2782.84 2014-04-08 15:33:00 | 2784.78 | 2786.96 | 2780.00 | 2783.67 | 149.78 | 416864.75 | 2783.25 2014-04-08 15:34:00 | 2782.52 | 2783.60 | 2781.30 | 2783.30 | 76.47 | 212760.00 | 2782.16 2014-04-08 15:35:00 | 2783.30 | 2784.00 | 2780.00 | 2782.04 | 156.03 | 433933.08 | 2781.16 2014-04-08 15:36:00 | 2781.89 | 2781.89 | 2780.00 | 2780.29 | 82.71 | 229985.52 | 2780.69 2014-04-08 15:37:00 | 2781.17 | 2781.73 | 2780.00 | 2780.00 | 112.47 | 312767.24 | 2780.92 2014-04-08 15:38:00 | 2779.96 | 2779.96 | 2774.85 | 2777.60 | 75.14 | 208716.05 | 2777.81 2014-04-08 15:39:00 | 2777.59 | 2779.40 | 2776.71 | 2777.30 | 55.04 | 152870.87 | 2777.60 2014-04-08 15:40:00 | 2777.46 | 2779.00 | 2775.00 | 2775.00 | 96.91 | 269077.10 | 2776.65 2014-04-08 15:41:00 | 2775.01 | 2778.50 | 2774.85 | 2777.57 | 90.58 | 251475.15 | 2776.15 2014-04-08 15:42:00 | 2775.02 | 2777.00 | 2774.95 | 2775.68 | 46.04 | 127772.55 | 2775.01 2014-04-08 15:43:00 | 2775.66 | 2776.14 | 2775.00 | 2775.64 | 39.90 | 110725.68 | 2775.22 2014-04-08 15:44:00 | 2776.60 | 2777.57 | 2774.95 | 2777.57 | 100.95 | 280277.33 | 2776.32 2014-04-08 15:45:00 | 2777.62 | 2785.00 | 2776.25 | 2777.75 | 102.72 | 285436.88 | 2778.87 2014-04-08 15:46:00 | 2783.60 | 2783.61 | 2779.79 | 2782.60 | 46.90 | 130446.70 | 2781.44 2014-04-08 15:47:00 | 2782.60 | 2783.57 | 2782.60 | 2782.60 | 6.33 | 17622.55 | 2783.09 2014-04-08 15:48:00 | 2782.60 | 2782.60 | 2778.21 | 2780.22 | 34.64 | 96295.46 | 2780.21 2014-04-08 15:49:00 | 2780.17 | 2785.00 | 2780.00 | 2781.04 | 12.09 | 33630.94 | 2781.95 2014-04-08 15:50:00 | 2780.80 | 2781.11 | 2780.20 | 2780.20 | 0.54 | 1496.16 | 2780.97 2014-04-08 15:51:00 | 2780.20 | 2781.14 | 2780.00 | 2781.10 | 28.93 | 80416.00 | 2780.16 2014-04-08 15:52:00 | 2781.10 | 2781.14 | 2778.50 | 2778.76 | 87.09 | 242106.22 | 2779.92 2014-04-08 15:53:00 | 2778.80 | 2780.71 | 2777.01 | 2779.02 | 91.11 | 253192.16 | 2779.12 2014-04-08 15:54:00 | 2778.13 | 2778.36 | 2776.62 | 2777.90 | 64.37 | 178772.64 | 2777.35 2014-04-08 15:55:00 | 2778.00 | 2780.42 | 2778.00 | 2780.00 | 8.44 | 23455.40 | 2779.08 2014-04-08 15:56:00 | 2780.00 | 2781.96 | 2779.39 | 2779.42 | 135.53 | 376797.68 | 2780.28 2014-04-08 15:57:00 | 2779.42 | 2780.50 | 2776.65 | 2778.66 | 34.03 | 94579.52 | 2779.30 2014-04-08 15:58:00 | 2778.99 | 2781.96 | 2778.69 | 2781.00 | 26.72 | 74281.85 | 2779.70 2014-04-08 15:59:00 | 2781.96 | 2784.98 | 2781.00 | 2784.73 | 41.69 | 116043.55 | 2783.35 2014-04-08 16:00:00 | 2784.64 | 2785.00 | 2781.04 | 2781.13 | 48.43 | 134840.21 | 2784.00 2014-04-08 16:01:00 | 2781.04 | 2781.04 | 2777.89 | 2779.26 | 43.48 | 120835.66 | 2778.92 2014-04-08 16:02:00 | 2778.00 | 2779.80 | 2777.00 | 2777.00 | 36.70 | 101955.40 | 2778.15 2014-04-08 16:03:00 | 2777.05 | 2777.05 | 2775.00 | 2775.00 | 36.96 | 102612.60 | 2776.47 2014-04-08 16:04:00 | 2775.00 | 2775.00 | 2774.87 | 2775.00 | 21.91 | 60794.47 | 2774.99 2014-04-08 16:05:00 | 2775.00 | 2777.05 | 2775.00 | 2776.46 | 67.93 | 188552.54 | 2775.61 2014-04-08 16:06:00 | 2776.30 | 2777.05 | 2775.02 | 2776.00 | 3.10 | 8597.79 | 2776.17 2014-04-08 16:07:00 | 2775.18 | 2776.00 | 2774.85 | 2775.09 | 5.63 | 15628.48 | 2775.44 2014-04-08 16:08:00 | 2775.84 | 2777.05 | 2775.62 | 2776.16 | 7.53 | 20908.39 | 2776.31 2014-04-08 16:09:00 | 2776.10 | 2776.10 | 2774.85 | 2774.98 | 26.21 | 72737.75 | 2775.51 2014-04-08 16:10:00 | 2774.98 | 2775.00 | 2771.09 | 2773.45 | 86.46 | 239777.04 | 2773.34 2014-04-08 16:11:00 | 2773.94 | 2775.00 | 2771.00 | 2773.80 | 129.94 | 360225.58 | 2772.20 2014-04-08 16:12:00 | 2773.38 | 2774.64 | 2771.00 | 2771.02 | 61.54 | 170629.48 | 2772.79 2014-04-08 16:13:00 | 2771.93 | 2773.61 | 2771.00 | 2771.00 | 130.89 | 362756.26 | 2771.56 2014-04-08 16:14:00 | 2771.20 | 2772.19 | 2771.00 | 2771.00 | 94.16 | 260909.34 | 2771.00 2014-04-08 16:15:00 | 2770.92 | 2771.40 | 2770.92 | 2771.40 | 6.98 | 19344.08 | 2770.96 2014-04-08 16:16:00 | 2771.50 | 2771.50 | 2770.92 | 2771.01 | 0.39 | 1069.61 | 2771.02 2014-04-08 16:17:00 | 2771.58 | 2775.16 | 2771.58 | 2775.00 | 55.85 | 154893.29 | 2773.48 2014-04-08 16:18:00 | 2773.55 | 2774.96 | 2773.32 | 2774.96 | 55.91 | 155082.16 | 2773.83 2014-04-08 16:19:00 | 2774.52 | 2775.00 | 2773.50 | 2775.00 | 30.22 | 83843.75 | 2774.35 2014-04-08 16:20:00 | 2775.03 | 2775.21 | 2775.03 | 2775.21 | 0.32 | 893.61 | 2775.18 2014-04-08 16:21:00 | 2775.98 | 2775.98 | 2775.64 | 2775.64 | 0.44 | 1226.98 | 2775.97 2014-04-08 16:22:00 | 2775.64 | 2775.98 | 2775.64 | 2775.64 | 0.05 | 138.79 | 2775.71 2014-04-08 16:23:00 | 2776.00 | 2776.10 | 2776.00 | 2776.10 | 9.11 | 25289.88 | 2776.06 2014-04-08 16:24:00 | 2776.16 | 2777.63 | 2776.16 | 2776.73 | 9.54 | 26480.66 | 2776.92 2014-04-08 16:25:00 | 2776.59 | 2781.16 | 2776.59 | 2781.07 | 96.55 | 268338.78 | 2779.39 2014-04-08 16:26:00 | 2781.15 | 2785.00 | 2781.15 | 2782.75 | 24.58 | 68410.00 | 2782.82 2014-04-08 16:27:00 | 2782.53 | 2785.13 | 2782.50 | 2785.12 | 18.20 | 50682.85 | 2784.93 2014-04-08 16:28:00 | 2785.00 | 2785.00 | 2785.00 | 2785.00 | 2.53 | 7034.91 | 2785.00 2014-04-08 16:29:00 | 2785.00 | 2785.37 | 2785.00 | 2785.00 | 0.45 | 1264.40 | 2785.03 2014-04-08 16:30:00 | 2784.70 | 2785.40 | 2783.63 | 2784.52 | 12.57 | 34996.63 | 2785.03 2014-04-08 16:31:00 | 2785.40 | 2785.47 | 2783.60 | 2783.60 | 2.08 | 5780.97 | 2784.67 2014-04-08 16:32:00 | 2784.50 | 2785.95 | 2783.61 | 2785.95 | 6.57 | 18285.38 | 2784.43 2014-04-08 16:33:00 | 2786.08 | 2786.97 | 2785.91 | 2786.97 | 1.00 | 2795.04 | 2786.68 2014-04-08 16:34:00 | 2786.72 | 2786.72 | 2786.00 | 2786.00 | 1.17 | 3251.59 | 2786.28 2014-04-08 16:35:00 | 2786.00 | 2787.79 | 2786.00 | 2787.79 | 16.01 | 44636.18 | 2787.50 2014-04-08 16:36:00 | 2787.79 | 2787.79 | 2786.02 | 2787.43 | 34.19 | 95279.09 | 2786.92 2014-04-08 16:37:00 | 2786.18 | 2787.27 | 2786.02 | 2786.59 | 31.79 | 88588.05 | 2786.40 2014-04-08 16:38:00 | 2786.02 | 2786.02 | 2786.01 | 2786.01 | 0.22 | 610.14 | 2786.02 2014-04-08 16:39:00 | 2786.02 | 2787.50 | 2786.01 | 2786.12 | 17.82 | 49650.37 | 2786.69 2014-04-08 16:40:00 | 2786.09 | 2787.29 | 2786.01 | 2786.02 | 45.81 | 127666.45 | 2786.81 2014-04-08 16:41:00 | 2786.02 | 2787.31 | 2786.02 | 2786.22 | 23.22 | 64697.89 | 2786.54 2014-04-08 16:42:00 | 2787.31 | 2787.31 | 2786.10 | 2786.10 | 18.41 | 51303.18 | 2786.70 2014-04-08 16:43:00 | 2787.26 | 2787.26 | 2786.10 | 2786.10 | 39.47 | 110002.81 | 2786.86 2014-04-08 16:44:00 | 2786.10 | 2786.10 | 2786.08 | 2786.08 | 19.96 | 55615.73 | 2786.08 2014-04-08 16:45:00 | 2786.08 | 2786.08 | 2786.01 | 2786.01 | 0.98 | 2741.47 | 2786.04 2014-04-08 16:46:00 | 2786.01 | 2786.01 | 2782.01 | 2782.20 | 39.86 | 111014.22 | 2785.24 2014-04-08 16:47:00 | 2782.20 | 2783.10 | 2781.98 | 2781.98 | 2.39 | 6643.69 | 2782.12 2014-04-08 16:48:00 | 2781.93 | 2781.93 | 2781.93 | 2781.93 | 1.27 | 3535.83 | 2781.93 2014-04-08 16:49:00 | 2781.93 | 2783.17 | 2781.93 | 2782.36 | 12.35 | 34374.05 | 2782.42 2014-04-08 16:50:00 | 2782.77 | 2783.60 | 2782.76 | 2782.76 | 0.75 | 2093.21 | 2783.53 2014-04-08 16:51:00 | 2782.76 | 2783.86 | 2782.52 | 2782.52 | 39.47 | 109850.41 | 2783.28 2014-04-08 16:52:00 | 2782.52 | 2783.80 | 2782.52 | 2782.63 | 15.02 | 41803.08 | 2782.98 2014-04-08 16:53:00 | 2783.47 | 2784.34 | 2782.52 | 2783.00 | 37.34 | 103935.06 | 2783.40 2014-04-08 16:54:00 | 2782.84 | 2783.65 | 2781.15 | 2781.56 | 30.50 | 84837.12 | 2782.00 2014-04-08 16:55:00 | 2782.82 | 2782.82 | 2781.04 | 2781.04 | 22.00 | 61197.78 | 2782.35 2014-04-08 16:56:00 | 2781.04 | 2783.12 | 2781.04 | 2781.07 | 13.50 | 37552.86 | 2781.69 2014-04-08 16:57:00 | 2781.04 | 2783.12 | 2781.04 | 2781.67 | 11.63 | 32347.88 | 2781.90 2014-04-08 16:58:00 | 2782.87 | 2783.45 | 2777.80 | 2777.80 | 28.17 | 78365.67 | 2781.59 2014-04-08 16:59:00 | 2779.96 | 2781.66 | 2779.96 | 2781.58 | 12.99 | 36131.54 | 2781.27 2014-04-08 17:00:00 | 2781.09 | 2781.86 | 2780.02 | 2780.02 | 48.25 | 134186.88 | 2781.02 2014-04-08 17:01:00 | 2780.02 | 2780.96 | 2780.02 | 2780.17 | 2.37 | 6590.18 | 2780.67 2014-04-08 17:02:00 | . | . | . | . | . | . | . 2014-04-08 17:03:00 | . | . | . | . | . | . | . 2014-04-08 17:04:00 | 2780.22 | 2780.22 | 2777.70 | 2779.27 | 11.93 | 33160.26 | 2779.57 2014-04-08 17:05:00 | 2779.00 | 2779.00 | 2778.85 | 2778.89 | 1.45 | 4026.71 | 2778.96 2014-04-08 17:06:00 | 2778.10 | 2779.26 | 2776.88 | 2778.12 | 36.67 | 101889.03 | 2778.16 2014-04-08 17:07:00 | 2777.86 | 2778.40 | 2776.67 | 2778.40 | 38.51 | 106959.88 | 2777.67 2014-04-08 17:08:00 | 2778.72 | 2778.74 | 2778.40 | 2778.40 | 4.00 | 11113.63 | 2778.41 2014-04-08 17:09:00 | 2778.61 | 2778.61 | 2778.61 | 2778.61 | 0.07 | 183.39 | 2778.61 2014-04-08 17:10:00 | 2778.52 | 2779.66 | 2778.40 | 2779.66 | 1.66 | 4601.15 | 2778.47 2014-04-08 17:11:00 | 2780.80 | 2782.20 | 2778.00 | 2779.34 | 42.54 | 118190.82 | 2778.41 2014-04-08 17:12:00 | 2780.80 | 2782.60 | 2778.26 | 2779.21 | 3.14 | 8726.74 | 2779.22 2014-04-08 17:13:00 | 2779.22 | 2782.98 | 2779.22 | 2781.61 | 30.68 | 85328.17 | 2781.23 2014-04-08 17:14:00 | 2781.65 | 2782.98 | 2780.91 | 2782.33 | 56.45 | 157054.08 | 2782.03 2014-04-08 17:15:00 | 2781.86 | 2782.94 | 2781.86 | 2782.72 | 1.03 | 2860.69 | 2782.77 2014-04-08 17:16:00 | 2782.72 | 2783.69 | 2782.72 | 2783.69 | 0.22 | 598.40 | 2783.27 2014-04-08 17:17:00 | 2783.69 | 2783.86 | 2783.69 | 2783.86 | 0.13 | 361.89 | 2783.75 2014-04-08 17:18:00 | 2783.86 | 2785.74 | 2783.86 | 2785.56 | 6.90 | 19210.52 | 2785.34 2014-04-08 17:19:00 | 2785.56 | 2785.56 | 2784.00 | 2784.00 | 12.74 | 35479.70 | 2784.69 2014-04-08 17:20:00 | 2784.00 | 2785.82 | 2784.00 | 2784.20 | 42.41 | 118114.89 | 2785.20 2014-04-08 17:21:00 | 2784.03 | 2785.27 | 2784.00 | 2784.00 | 24.16 | 67268.60 | 2784.76 2014-04-08 17:22:00 | 2784.00 | 2785.14 | 2784.00 | 2784.00 | 20.53 | 57183.72 | 2784.97 2014-04-08 17:23:00 | 2784.00 | 2784.32 | 2783.67 | 2783.67 | 15.38 | 42826.30 | 2783.82 2014-04-08 17:24:00 | 2783.67 | 2784.00 | 2783.67 | 2784.00 | 0.23 | 640.26 | 2783.73 2014-04-08 17:25:00 | 2784.00 | 2784.59 | 2784.00 | 2784.00 | 0.13 | 361.93 | 2784.09 2014-04-08 17:26:00 | 2784.00 | 2784.98 | 2784.00 | 2784.00 | 0.17 | 476.11 | 2784.30 2014-04-08 17:27:00 | 2784.00 | 2784.52 | 2784.00 | 2784.04 | 0.90 | 2505.61 | 2784.01 2014-04-08 17:28:00 | 2784.75 | 2784.75 | 2784.00 | 2784.00 | 1.40 | 3884.11 | 2784.31 2014-04-08 17:29:00 | 2784.22 | 2784.26 | 2784.00 | 2784.26 | 0.21 | 584.64 | 2784.02 2014-04-08 17:30:00 | 2784.00 | 2784.32 | 2783.67 | 2784.32 | 2.21 | 6143.61 | 2783.69 2014-04-08 17:31:00 | 2784.55 | 2784.97 | 2784.55 | 2784.97 | 0.42 | 1164.01 | 2784.72 2014-04-08 17:32:00 | 2784.45 | 2784.81 | 2783.67 | 2784.81 | 2.18 | 6057.48 | 2783.77 2014-04-08 17:33:00 | 2784.17 | 2784.74 | 2783.67 | 2784.70 | 24.06 | 66989.46 | 2784.38 2014-04-08 17:34:00 | 2784.83 | 2784.88 | 2783.67 | 2784.40 | 37.28 | 103797.63 | 2784.42 2014-04-08 17:35:00 | 2784.74 | 2784.98 | 2783.67 | 2784.40 | 21.19 | 59006.21 | 2784.49 2014-04-08 17:36:00 | 2784.14 | 2784.97 | 2783.67 | 2784.06 | 27.39 | 76257.57 | 2784.34 2014-04-08 17:37:00 | 2784.73 | 2784.85 | 2783.70 | 2784.47 | 23.56 | 65602.14 | 2784.23 2014-04-08 17:38:00 | 2784.45 | 2784.96 | 2783.67 | 2783.78 | 22.20 | 61802.54 | 2784.40 2014-04-08 17:39:00 | 2783.88 | 2784.94 | 2783.60 | 2783.67 | 9.35 | 26039.15 | 2783.74 2014-04-08 17:40:00 | 2783.60 | 2783.60 | 2781.09 | 2781.09 | 8.66 | 24087.17 | 2781.11 2014-04-08 17:41:00 | 2783.58 | 2783.60 | 2783.45 | 2783.45 | 18.76 | 52206.60 | 2783.46 2014-04-08 17:42:00 | 2782.83 | 2783.60 | 2780.86 | 2781.41 | 17.93 | 49879.20 | 2782.35 2014-04-08 17:43:00 | 2782.67 | 2783.23 | 2781.95 | 2781.99 | 42.02 | 116924.02 | 2782.65 2014-04-08 17:44:00 | 2782.64 | 2783.60 | 2781.84 | 2783.43 | 19.33 | 53784.67 | 2783.02 2014-04-08 17:45:00 | 2783.50 | 2783.60 | 2781.11 | 2782.03 | 10.47 | 29140.31 | 2782.69 2014-04-08 17:46:00 | 2783.42 | 2783.60 | 2782.00 | 2782.19 | 20.70 | 57616.58 | 2783.01 2014-04-08 17:47:00 | 2783.48 | 2783.60 | 2783.48 | 2783.51 | 4.65 | 12954.87 | 2783.60 2014-04-08 17:48:00 | 2783.60 | 2784.93 | 2783.48 | 2784.00 | 39.47 | 109864.10 | 2783.84 2014-04-08 17:49:00 | 2783.48 | 2784.37 | 2783.48 | 2783.52 | 19.53 | 54358.90 | 2783.78 2014-04-08 17:50:00 | 2784.34 | 2785.00 | 2783.48 | 2783.48 | 39.93 | 111185.09 | 2784.29 2014-04-08 17:51:00 | 2784.00 | 2784.98 | 2784.00 | 2784.00 | 2.17 | 6045.13 | 2784.49 2014-04-08 17:52:00 | 2784.00 | 2784.98 | 2784.00 | 2784.98 | 1.79 | 4990.16 | 2784.69 2014-04-08 17:53:00 | 2785.00 | 2785.00 | 2784.00 | 2784.00 | 1.19 | 3324.74 | 2784.54 2014-04-08 17:54:00 | 2784.30 | 2784.94 | 2783.71 | 2784.00 | 25.08 | 69836.05 | 2784.20 2014-04-08 17:55:00 | 2783.97 | 2784.87 | 2783.66 | 2784.00 | 47.68 | 132746.91 | 2784.24 2014-04-08 17:56:00 | 2784.00 | 2784.71 | 2783.66 | 2784.46 | 8.36 | 23287.03 | 2784.20 2014-04-08 17:57:00 | 2784.32 | 2784.32 | 2783.48 | 2783.48 | 8.64 | 24061.70 | 2783.95 2014-04-08 17:58:00 | 2782.29 | 2784.94 | 2782.20 | 2784.62 | 15.12 | 42066.03 | 2783.07 2014-04-08 17:59:00 | 2783.04 | 2784.94 | 2783.04 | 2783.90 | 46.81 | 130325.19 | 2784.01 2014-04-08 18:00:00 | 2784.82 | 2784.91 | 2783.76 | 2784.46 | 13.72 | 38194.26 | 2784.65 2014-04-08 18:01:00 | 2783.86 | 2784.97 | 2783.71 | 2784.57 | 27.26 | 75914.82 | 2784.43 2014-04-08 18:02:00 | 2784.07 | 2784.78 | 2783.64 | 2783.72 | 22.72 | 63258.05 | 2784.12 2014-04-08 18:03:00 | 2783.72 | 2784.98 | 2783.70 | 2784.28 | 9.39 | 26148.31 | 2784.40 2014-04-08 18:04:00 | 2784.79 | 2784.98 | 2783.94 | 2784.98 | 7.75 | 21577.42 | 2784.54 2014-04-08 18:05:00 | 2784.84 | 2784.87 | 2783.72 | 2783.72 | 5.30 | 14768.39 | 2784.39 2014-04-08 18:06:00 | 2783.72 | 2784.64 | 2783.71 | 2783.80 | 20.08 | 55915.56 | 2784.22 2014-04-08 18:07:00 | 2784.26 | 2784.92 | 2783.75 | 2784.92 | 20.27 | 56442.66 | 2784.27 2014-04-08 18:08:00 | 2784.98 | 2784.99 | 2784.44 | 2784.72 | 4.27 | 11878.92 | 2784.56 2014-04-08 18:09:00 | 2784.75 | 2784.75 | 2783.72 | 2784.23 | 18.61 | 51813.17 | 2784.46 2014-04-08 18:10:00 | 2783.87 | 2784.32 | 2783.87 | 2784.32 | 0.38 | 1069.17 | 2784.30 2014-04-08 18:11:00 | 2784.08 | 2784.08 | 2784.08 | 2784.08 | 0.18 | 512.27 | 2784.08 2014-04-08 18:12:00 | 2784.08 | 2785.00 | 2784.08 | 2784.60 | 10.16 | 28287.00 | 2784.98 2014-04-08 18:13:00 | 2784.60 | 2784.60 | 2784.60 | 2784.60 | 3.34 | 9292.21 | 2784.60 2014-04-08 18:14:00 | 2784.98 | 2785.00 | 2784.98 | 2785.00 | 0.35 | 985.88 | 2784.98 2014-04-08 18:15:00 | 2785.00 | 2785.00 | 2785.00 | 2785.00 | 1.74 | 4857.04 | 2785.00 2014-04-08 18:16:00 | . | . | . | . | . | . | . 2014-04-08 18:17:00 | . | . | . | . | . | . | . 2014-04-08 18:18:00 | . | . | . | . | . | . | . 2014-04-08 18:19:00 | . | . | . | . | . | . | . 2014-04-08 18:20:00 | . | . | . | . | . | . | . 2014-04-08 18:21:00 | 2785.00 | 2785.00 | 2784.98 | 2784.98 | 29.21 | 81352.63 | 2785.00 2014-04-08 18:22:00 | 2785.00 | 2787.33 | 2785.00 | 2787.33 | 1.21 | 3361.80 | 2785.26 2014-04-08 18:23:00 | 2787.35 | 2788.00 | 2787.35 | 2788.00 | 11.20 | 31232.90 | 2787.91 2014-04-08 18:24:00 | . | . | . | . | . | . | . 2014-04-08 18:25:00 | 2788.00 | 2789.97 | 2788.00 | 2789.97 | 1.05 | 2913.82 | 2788.34 2014-04-08 18:26:00 | 2788.98 | 2789.07 | 2784.48 | 2785.08 | 22.44 | 62536.80 | 2786.47 2014-04-08 18:27:00 | 2783.90 | 2783.90 | 2783.71 | 2783.84 | 3.21 | 8936.04 | 2783.81 2014-04-08 18:28:00 | 2784.21 | 2784.91 | 2783.77 | 2784.75 | 23.00 | 64050.14 | 2784.55 2014-04-08 18:29:00 | . | . | . | . | . | . | . 2014-04-08 18:30:00 | 2784.04 | 2784.04 | 2784.04 | 2784.04 | 0.20 | 556.81 | 2784.04 2014-04-08 18:31:00 | . | . | . | . | . | . | . 2014-04-08 18:32:00 | . | . | . | . | . | . | . 2014-04-08 18:33:00 | . | . | . | . | . | . | . 2014-04-08 18:34:00 | 2784.04 | 2784.04 | 2784.04 | 2784.04 | 0.10 | 278.40 | 2784.04 2014-04-08 18:35:00 | 2784.04 | 2784.04 | 2784.04 | 2784.04 | 3.00 | 8352.12 | 2784.04 2014-04-08 18:36:00 | 2784.04 | 2784.30 | 2784.04 | 2784.04 | 0.27 | 762.89 | 2784.27 2014-04-08 18:37:00 | 2784.30 | 2785.82 | 2784.30 | 2784.50 | 12.08 | 33644.68 | 2785.39 2014-04-08 18:38:00 | 2785.79 | 2785.79 | 2784.55 | 2785.18 | 20.08 | 55923.20 | 2785.02 2014-04-08 18:39:00 | 2785.83 | 2785.98 | 2784.75 | 2785.55 | 30.06 | 83713.53 | 2785.25 2014-04-08 18:40:00 | 2785.98 | 2785.98 | 2783.71 | 2783.71 | 4.45 | 12390.50 | 2785.01 2014-04-08 18:41:00 | 2784.79 | 2785.31 | 2783.72 | 2783.72 | 6.46 | 17979.67 | 2784.52 2014-04-08 18:42:00 | 2783.72 | 2784.99 | 2783.72 | 2783.91 | 4.81 | 13397.58 | 2784.20 2014-04-08 18:43:00 | 2783.82 | 2785.58 | 2783.70 | 2785.31 | 18.67 | 51971.46 | 2784.28 2014-04-08 18:44:00 | 2785.87 | 2785.91 | 2785.25 | 2785.25 | 9.43 | 26256.98 | 2785.30 2014-04-08 18:45:00 | 2784.37 | 2785.98 | 2783.70 | 2783.70 | 13.87 | 38623.46 | 2784.68 2014-04-08 18:46:00 | 2784.57 | 2785.59 | 2783.73 | 2785.33 | 31.55 | 87875.63 | 2784.93 2014-04-08 18:47:00 | 2783.81 | 2785.58 | 2783.70 | 2784.12 | 40.08 | 111591.73 | 2784.57 2014-04-08 18:48:00 | 2784.52 | 2785.98 | 2784.03 | 2784.52 | 7.57 | 21087.66 | 2784.58 2014-04-08 18:49:00 | 2785.77 | 2785.98 | 2784.40 | 2785.45 | 2.86 | 7973.44 | 2784.99 2014-04-08 18:50:00 | 2785.95 | 2785.98 | 2784.39 | 2784.76 | 26.25 | 73114.50 | 2785.00 2014-04-08 18:51:00 | 2783.75 | 2783.75 | 2783.70 | 2783.70 | 0.66 | 1826.13 | 2783.73 2014-04-08 18:52:00 | 2784.71 | 2784.71 | 2784.71 | 2784.71 | 5.20 | 14480.49 | 2784.71 2014-04-08 18:53:00 | 2784.84 | 2785.92 | 2784.10 | 2785.42 | 14.62 | 40711.89 | 2784.86 2014-04-08 18:54:00 | 2785.28 | 2788.43 | 2783.70 | 2786.87 | 25.51 | 71080.05 | 2786.36 2014-04-08 18:55:00 | 2788.10 | 2790.00 | 2787.07 | 2787.37 | 11.35 | 31647.12 | 2788.05 2014-04-08 18:56:00 | 2789.05 | 2789.05 | 2789.05 | 2789.05 | 5.71 | 15925.48 | 2789.05 2014-04-08 18:57:00 | 2789.37 | 2789.52 | 2788.39 | 2789.52 | 7.08 | 19756.68 | 2788.92 2014-04-08 18:58:00 | . | . | . | . | . | . | . 2014-04-08 18:59:00 | 2789.13 | 2789.13 | 2788.69 | 2788.69 | 2.10 | 5853.46 | 2788.69 2014-04-08 19:00:00 | . | . | . | . | . | . | . 2014-04-08 19:01:00 | 2788.69 | 2788.69 | 2788.69 | 2788.69 | 0.68 | 1885.15 | 2788.69 2014-04-08 19:02:00 | 2788.69 | 2788.69 | 2783.74 | 2783.74 | 8.43 | 23470.42 | 2785.14 2014-04-08 19:03:00 | 2785.20 | 2785.28 | 2783.93 | 2784.91 | 12.11 | 33728.11 | 2784.69 2014-04-08 19:04:00 | 2784.22 | 2785.32 | 2784.22 | 2785.32 | 17.69 | 49258.49 | 2784.22 2014-04-08 19:05:00 | 2784.62 | 2784.71 | 2784.61 | 2784.66 | 5.26 | 14636.18 | 2784.66 2014-04-08 19:06:00 | 2784.68 | 2784.68 | 2784.68 | 2784.68 | 0.01 | 27.85 | 2784.68 2014-04-08 19:07:00 | 2785.19 | 2785.19 | 2785.19 | 2785.19 | 0.99 | 2757.34 | 2785.19 2014-04-08 19:08:00 | 2785.19 | 2785.19 | 2785.19 | 2785.19 | 0.66 | 1827.08 | 2785.19 2014-04-08 19:09:00 | 2785.19 | 2785.19 | 2785.19 | 2785.19 | 1.00 | 2785.19 | 2785.19 2014-04-08 19:10:00 | 2785.19 | 2787.95 | 2785.19 | 2787.95 | 7.09 | 19761.61 | 2787.25 2014-04-08 19:11:00 | 2787.97 | 2788.00 | 2787.97 | 2788.00 | 0.10 | 278.80 | 2787.99 2014-04-08 19:12:00 | 2788.00 | 2788.00 | 2788.00 | 2788.00 | 0.45 | 1254.60 | 2788.00 2014-04-08 19:13:00 | 2788.50 | 2788.50 | 2788.02 | 2788.02 | 1.20 | 3345.82 | 2788.19 2014-04-08 19:14:00 | 2788.00 | 2788.00 | 2788.00 | 2788.00 | 2.82 | 7859.37 | 2788.00 2014-04-08 19:15:00 | 2788.00 | 2788.00 | 2784.84 | 2786.02 | 15.35 | 42768.64 | 2786.41 2014-04-08 19:16:00 | 2786.84 | 2788.50 | 2784.68 | 2786.38 | 28.07 | 78231.40 | 2786.81 2014-04-08 19:17:00 | 2786.77 | 2789.60 | 2785.82 | 2789.60 | 10.71 | 29865.52 | 2787.78 2014-04-08 19:18:00 | 2789.34 | 2789.60 | 2784.68 | 2784.68 | 15.64 | 43605.49 | 2788.79 2014-04-08 19:19:00 | 2784.06 | 2788.14 | 2783.74 | 2786.64 | 8.03 | 22374.60 | 2786.72 2014-04-08 19:20:00 | 2787.74 | 2787.74 | 2783.93 | 2784.28 | 15.47 | 43097.15 | 2785.13 2014-04-08 19:21:00 | 2784.69 | 2789.98 | 2784.11 | 2789.60 | 15.49 | 43158.71 | 2786.41 2014-04-08 19:22:00 | 2789.54 | 2789.88 | 2786.73 | 2786.73 | 17.23 | 48044.54 | 2788.26 2014-04-08 19:23:00 | 2786.73 | 2788.01 | 2784.14 | 2785.84 | 21.02 | 58561.49 | 2786.65 2014-04-08 19:24:00 | 2787.10 | 2788.97 | 2786.59 | 2788.16 | 52.02 | 145056.20 | 2788.31 2014-04-08 19:25:00 | . | . | . | . | . | . | . 2014-04-08 19:26:00 | 2788.72 | 2790.00 | 2788.72 | 2789.72 | 3.03 | 8443.84 | 2789.51 2014-04-08 19:27:00 | 2790.00 | 2790.00 | 2789.75 | 2790.00 | 1.70 | 4734.63 | 2790.00 2014-04-08 19:28:00 | . | . | . | . | . | . | . 2014-04-08 19:29:00 | . | . | . | . | . | . | . 2014-04-08 19:30:00 | 2790.00 | 2790.00 | 2790.00 | 2790.00 | 1.55 | 4310.55 | 2790.00 2014-04-08 19:31:00 | 2790.00 | 2790.00 | 2790.00 | 2790.00 | 1.02 | 2840.22 | 2790.00 2014-04-08 19:32:00 | 2789.97 | 2789.97 | 2789.97 | 2789.97 | 1.47 | 4112.42 | 2789.97 2014-04-08 19:33:00 | 2789.98 | 2789.98 | 2789.98 | 2789.98 | 0.44 | 1233.17 | 2789.98 2014-04-08 19:34:00 | 2790.00 | 2790.00 | 2790.00 | 2790.00 | 11.97 | 33401.88 | 2790.00 2014-04-08 19:35:00 | 2790.00 | 2790.06 | 2790.00 | 2790.06 | 0.83 | 2315.70 | 2790.00 2014-04-08 19:36:00 | 2790.06 | 2790.68 | 2790.04 | 2790.04 | 0.36 | 1010.02 | 2790.10 2014-04-08 19:37:00 | 2790.68 | 2790.68 | 2790.68 | 2790.68 | 0.01 | 27.91 | 2790.68 2014-04-08 19:38:00 | 2790.04 | 2790.04 | 2790.04 | 2790.04 | 0.81 | 2251.56 | 2790.04 2014-04-08 19:39:00 | 2790.04 | 2792.08 | 2790.04 | 2790.63 | 9.14 | 25511.81 | 2791.23 2014-04-08 19:40:00 | 2791.95 | 2794.00 | 2790.48 | 2793.11 | 9.25 | 25831.06 | 2792.55 2014-04-08 19:41:00 | 2793.29 | 2794.00 | 2791.84 | 2794.00 | 0.58 | 1620.16 | 2793.38 2014-04-08 19:42:00 | 2794.85 | 2795.21 | 2794.85 | 2795.00 | 4.77 | 13326.50 | 2794.99 2014-04-08 19:43:00 | . | . | . | . | . | . | . 2014-04-08 19:44:00 | . | . | . | . | . | . | . 2014-04-08 19:45:00 | 2795.21 | 2795.21 | 2795.21 | 2795.21 | 0.75 | 2096.41 | 2795.21 2014-04-08 19:46:00 | . | . | . | . | . | . | . 2014-04-08 19:47:00 | . | . | . | . | . | . | . 2014-04-08 19:48:00 | 2795.00 | 2795.21 | 2795.00 | 2795.00 | 0.95 | 2644.12 | 2795.06 2014-04-08 19:49:00 | . | . | . | . | . | . | . 2014-04-08 19:50:00 | 2795.00 | 2795.00 | 2789.21 | 2789.21 | 3.53 | 9877.04 | 2794.86 2014-04-08 19:51:00 | 2792.89 | 2794.53 | 2791.34 | 2793.87 | 15.61 | 43602.86 | 2793.44 2014-04-08 19:52:00 | 2794.18 | 2794.27 | 2788.94 | 2788.94 | 30.33 | 84689.70 | 2792.46 2014-04-08 19:53:00 | 2792.34 | 2792.34 | 2787.33 | 2789.98 | 13.25 | 36979.03 | 2790.87 2014-04-08 19:54:00 | 2788.29 | 2792.34 | 2788.29 | 2792.34 | 19.64 | 54809.59 | 2790.85 2014-04-08 19:55:00 | 2792.34 | 2792.34 | 2792.34 | 2792.34 | 4.51 | 12601.83 | 2792.34 2014-04-08 19:56:00 | 2793.16 | 2793.16 | 2791.81 | 2792.55 | 17.56 | 49025.26 | 2792.51 2014-04-08 19:57:00 | 2792.51 | 2792.76 | 2791.93 | 2792.01 | 12.77 | 35645.88 | 2792.47 2014-04-08 19:58:00 | 2791.97 | 2793.16 | 2791.91 | 2792.25 | 23.45 | 65479.88 | 2792.20 2014-04-08 19:59:00 | 2791.83 | 2792.98 | 2791.83 | 2792.48 | 6.15 | 17162.59 | 2792.48 2014-04-08 20:00:00 | 2793.16 | 2793.16 | 2791.91 | 2791.91 | 35.35 | 98699.97 | 2792.39 2014-04-08 20:01:00 | 2791.96 | 2793.14 | 2791.79 | 2791.82 | 15.73 | 43914.17 | 2792.46 2014-04-08 20:02:00 | 2792.93 | 2793.16 | 2792.07 | 2792.07 | 15.49 | 43245.31 | 2792.18 2014-04-08 20:03:00 | 2792.80 | 2793.16 | 2792.24 | 2793.16 | 13.56 | 37862.70 | 2792.44 2014-04-08 20:04:00 | 2794.95 | 2794.95 | 2793.62 | 2794.50 | 12.42 | 34704.30 | 2794.23 2014-04-08 20:05:00 | 2794.44 | 2794.87 | 2793.69 | 2793.83 | 28.62 | 79986.92 | 2794.40 2014-04-08 20:06:00 | 2792.62 | 2793.11 | 2791.54 | 2791.54 | 5.72 | 15982.27 | 2792.64 2014-04-08 20:07:00 | 2788.75 | 2794.87 | 2788.75 | 2794.87 | 13.71 | 38245.76 | 2790.24 2014-04-08 20:08:00 | 2793.32 | 2793.87 | 2790.47 | 2793.07 | 38.85 | 108503.49 | 2792.81 2014-04-08 20:09:00 | 2791.46 | 2791.46 | 2788.07 | 2788.07 | 10.45 | 29169.98 | 2791.39 2014-04-08 20:10:00 | 2788.67 | 2794.48 | 2788.25 | 2794.17 | 16.08 | 44876.06 | 2791.15 2014-04-08 20:11:00 | 2793.81 | 2794.95 | 2791.98 | 2793.41 | 14.69 | 41038.80 | 2794.23 2014-04-08 20:12:00 | 2793.90 | 2795.11 | 2793.56 | 2793.80 | 27.56 | 77020.86 | 2794.56 2014-04-08 20:13:00 | 2794.18 | 2794.95 | 2788.70 | 2791.58 | 22.00 | 61442.60 | 2792.59 2014-04-08 20:14:00 | 2789.32 | 2793.47 | 2789.32 | 2789.49 | 9.15 | 25544.23 | 2790.80 2014-04-08 20:15:00 | 2789.14 | 2789.75 | 2789.14 | 2789.32 | 4.33 | 12083.23 | 2789.30 2014-04-08 20:16:00 | 2788.92 | 2792.92 | 2788.91 | 2792.92 | 4.87 | 13580.76 | 2791.52 2014-04-08 20:17:00 | 2791.43 | 2792.87 | 2788.93 | 2790.21 | 53.33 | 148791.26 | 2790.27 2014-04-08 20:18:00 | 2792.28 | 2792.54 | 2789.95 | 2791.74 | 22.00 | 61404.53 | 2791.50 2014-04-08 20:19:00 | 2793.09 | 2793.68 | 2792.28 | 2792.83 | 17.54 | 48975.10 | 2792.99 2014-04-08 20:20:00 | 2793.68 | 2793.68 | 2789.73 | 2790.27 | 22.09 | 61635.58 | 2790.58 2014-04-08 20:21:00 | 2788.84 | 2788.84 | 2788.72 | 2788.72 | 0.51 | 1413.92 | 2788.80 2014-04-08 20:22:00 | 2790.69 | 2791.27 | 2789.44 | 2791.27 | 25.71 | 71745.31 | 2790.45 2014-04-08 20:23:00 | 2791.78 | 2791.83 | 2790.47 | 2790.97 | 20.63 | 57577.82 | 2790.84 2014-04-08 20:24:00 | 2791.48 | 2791.78 | 2789.17 | 2789.41 | 15.09 | 42116.22 | 2790.45 2014-04-08 20:25:00 | 2790.35 | 2791.62 | 2789.65 | 2790.65 | 27.78 | 77531.52 | 2790.51 2014-04-08 20:26:00 | 2790.12 | 2791.75 | 2788.40 | 2788.89 | 12.52 | 34926.43 | 2790.54 2014-04-08 20:27:00 | 2788.34 | 2791.00 | 2786.28 | 2790.46 | 8.66 | 24139.80 | 2788.79 2014-04-08 20:28:00 | 2787.83 | 2790.73 | 2787.83 | 2790.69 | 14.14 | 39424.41 | 2789.13 2014-04-08 20:29:00 | 2791.00 | 2791.00 | 2790.95 | 2790.95 | 19.80 | 55261.52 | 2790.99 2014-04-08 20:30:00 | 2791.90 | 2792.00 | 2790.62 | 2791.66 | 4.01 | 11179.27 | 2791.33 2014-04-08 20:31:00 | 2789.68 | 2790.82 | 2787.16 | 2787.30 | 21.59 | 60219.39 | 2789.74 2014-04-08 20:32:00 | 2788.40 | 2792.00 | 2788.40 | 2790.03 | 19.37 | 54068.09 | 2791.04 2014-04-08 20:33:00 | 2790.85 | 2791.68 | 2790.85 | 2790.95 | 25.44 | 71004.67 | 2790.95 2014-04-08 20:34:00 | 2792.00 | 2792.00 | 2790.86 | 2792.00 | 6.78 | 18933.78 | 2791.36 2014-04-08 20:35:00 | 2791.16 | 2791.64 | 2790.60 | 2791.28 | 9.98 | 27841.65 | 2791.14 2014-04-08 20:36:00 | 2787.71 | 2791.20 | 2787.71 | 2790.93 | 19.57 | 54603.45 | 2790.30 2014-04-08 20:37:00 | 2790.98 | 2792.00 | 2790.17 | 2790.60 | 20.98 | 58553.08 | 2791.30 2014-04-08 20:38:00 | 2792.00 | 2792.00 | 2790.60 | 2791.61 | 8.71 | 24302.92 | 2791.19 2014-04-08 20:39:00 | 2790.62 | 2791.99 | 2790.62 | 2790.90 | 22.64 | 63179.75 | 2791.24 2014-04-08 20:40:00 | 2790.60 | 2790.60 | 2789.21 | 2789.21 | 17.39 | 48496.02 | 2789.21 2014-04-08 20:41:00 | 2791.19 | 2791.21 | 2791.19 | 2791.19 | 15.98 | 44603.45 | 2791.20 2014-04-08 20:42:00 | 2791.00 | 2791.72 | 2790.39 | 2790.82 | 11.61 | 32409.38 | 2791.02 2014-04-08 20:43:00 | 2790.41 | 2790.41 | 2788.14 | 2789.76 | 14.73 | 41093.47 | 2789.97 2014-04-08 20:44:00 | 2788.59 | 2788.75 | 2788.38 | 2788.38 | 1.27 | 3544.28 | 2788.58 2014-04-08 20:45:00 | 2787.98 | 2788.41 | 2785.66 | 2788.41 | 4.55 | 12674.36 | 2786.80 2014-04-08 20:46:00 | 2788.81 | 2791.99 | 2788.41 | 2791.99 | 13.10 | 36540.46 | 2790.41 2014-04-08 20:47:00 | 2791.99 | 2791.99 | 2787.44 | 2788.88 | 11.56 | 32249.99 | 2790.52 2014-04-08 20:48:00 | 2787.66 | 2791.96 | 2787.44 | 2790.03 | 28.92 | 80687.97 | 2789.75 2014-04-08 20:49:00 | 2788.11 | 2791.96 | 2788.11 | 2791.60 | 19.78 | 55224.43 | 2791.37 2014-04-08 20:50:00 | 2791.50 | 2791.99 | 2786.30 | 2786.98 | 36.84 | 102723.78 | 2788.22 2014-04-08 20:51:00 | 2787.99 | 2790.44 | 2787.27 | 2789.24 | 7.58 | 21136.25 | 2789.16 2014-04-08 20:52:00 | 2790.00 | 2792.00 | 2789.33 | 2791.84 | 29.57 | 82511.26 | 2790.28 2014-04-08 20:53:00 | 2791.89 | 2792.00 | 2790.62 | 2790.63 | 12.05 | 33636.28 | 2790.93 2014-04-08 20:54:00 | 2791.65 | 2792.00 | 2790.77 | 2791.91 | 20.90 | 58333.75 | 2791.49 2014-04-08 20:55:00 | 2791.72 | 2791.95 | 2790.92 | 2791.31 | 10.39 | 29000.63 | 2791.47 2014-04-08 20:56:00 | 2790.19 | 2790.99 | 2789.72 | 2790.99 | 22.00 | 61373.45 | 2789.96 2014-04-08 20:57:00 | 2789.92 | 2792.00 | 2789.52 | 2792.00 | 21.99 | 61374.05 | 2791.00 2014-04-08 20:58:00 | 2791.90 | 2792.00 | 2791.53 | 2792.00 | 39.70 | 110822.70 | 2791.71 2014-04-08 20:59:00 | 2792.00 | 2792.00 | 2790.60 | 2791.58 | 40.60 | 113312.91 | 2791.16 2014-04-08 21:00:00 | . | . | . | . | . | . | . 2014-04-08 21:01:00 | . | . | . | . | . | . | . 2014-04-08 21:02:00 | . | . | . | . | . | . | . 2014-04-08 21:03:00 | 2790.50 | 2791.76 | 2790.02 | 2791.50 | 3.90 | 10883.94 | 2790.75 2014-04-08 21:04:00 | 2790.94 | 2791.79 | 2790.19 | 2791.66 | 25.95 | 72433.10 | 2791.04 2014-04-08 21:05:00 | 2791.14 | 2791.90 | 2790.02 | 2790.42 | 28.90 | 80667.84 | 2791.18 2014-04-08 21:06:00 | 2791.15 | 2791.30 | 2790.13 | 2790.64 | 44.72 | 124798.47 | 2790.98 2014-04-08 21:07:00 | 2790.68 | 2791.17 | 2790.12 | 2790.97 | 22.54 | 62904.19 | 2790.90 2014-04-08 21:08:00 | 2790.68 | 2791.09 | 2790.68 | 2790.83 | 0.43 | 1202.91 | 2790.98 2014-04-08 21:09:00 | 2790.08 | 2790.08 | 2790.08 | 2790.08 | 0.02 | 55.80 | 2790.08 2014-04-08 21:10:00 | 2790.05 | 2790.05 | 2790.05 | 2790.05 | 0.04 | 111.60 | 2790.05 2014-04-08 21:11:00 | 2790.02 | 2790.02 | 2790.00 | 2790.00 | 1.19 | 3306.16 | 2790.01 2014-04-08 21:12:00 | 2790.00 | 2791.01 | 2790.00 | 2790.44 | 14.29 | 39880.59 | 2790.80 2014-04-08 21:13:00 | 2790.71 | 2791.68 | 2790.21 | 2791.62 | 19.66 | 54871.44 | 2790.59 2014-04-08 21:14:00 | 2791.68 | 2791.90 | 2790.50 | 2790.95 | 19.19 | 53565.46 | 2791.18 2014-04-08 21:15:00 | 2791.81 | 2792.00 | 2790.50 | 2791.74 | 16.97 | 47358.52 | 2791.38 2014-04-08 21:16:00 | 2791.69 | 2791.90 | 2790.68 | 2791.13 | 5.01 | 13979.23 | 2791.38 2014-04-08 21:17:00 | 2791.38 | 2791.81 | 2790.00 | 2790.00 | 19.45 | 54271.86 | 2790.90 2014-04-08 21:18:00 | . | . | . | . | . | . | . 2014-04-08 21:19:00 | . | . | . | . | . | . | . 2014-04-08 21:20:00 | . | . | . | . | . | . | . 2014-04-08 21:21:00 | 2790.00 | 2790.00 | 2790.00 | 2790.00 | 0.06 | 167.40 | 2790.00 2014-04-08 21:22:00 | 2790.03 | 2791.76 | 2790.03 | 2791.05 | 2.83 | 7897.93 | 2790.79 2014-04-08 21:23:00 | . | . | . | . | . | . | . 2014-04-08 21:24:00 | 2790.00 | 2790.00 | 2790.00 | 2790.00 | 0.76 | 2125.98 | 2790.00 2014-04-08 21:25:00 | 2790.39 | 2791.78 | 2790.38 | 2791.78 | 0.06 | 161.87 | 2790.92 2014-04-08 21:26:00 | 2791.95 | 2792.00 | 2790.76 | 2791.41 | 6.45 | 18010.71 | 2791.49 2014-04-08 21:27:00 | 2791.33 | 2791.84 | 2790.50 | 2791.10 | 12.81 | 35746.75 | 2791.19 2014-04-08 21:28:00 | 2791.09 | 2791.24 | 2791.09 | 2791.14 | 0.86 | 2394.81 | 2791.16 2014-04-08 21:29:00 | 2791.84 | 2791.84 | 2791.84 | 2791.84 | 0.07 | 195.43 | 2791.84 2014-04-08 21:30:00 | 2791.84 | 2791.84 | 2791.84 | 2791.84 | 0.16 | 438.32 | 2791.84 2014-04-08 21:31:00 | 2791.10 | 2791.68 | 2790.19 | 2790.62 | 25.99 | 72541.83 | 2790.82 2014-04-08 21:32:00 | 2791.28 | 2791.75 | 2790.83 | 2791.75 | 16.14 | 45052.23 | 2791.51 2014-04-08 21:33:00 | 2791.77 | 2792.00 | 2790.42 | 2791.26 | 34.26 | 95622.68 | 2791.41 2014-04-08 21:34:00 | 2791.98 | 2791.98 | 2790.67 | 2790.88 | 38.84 | 108426.97 | 2791.56 2014-04-08 21:35:00 | 2790.60 | 2792.00 | 2790.58 | 2792.00 | 35.60 | 99383.32 | 2791.43 2014-04-08 21:36:00 | 2792.00 | 2795.21 | 2790.41 | 2793.65 | 21.03 | 58721.35 | 2792.53 2014-04-08 21:37:00 | 2793.42 | 2794.91 | 2791.73 | 2791.73 | 17.55 | 49021.12 | 2793.54 2014-04-08 21:38:00 | 2791.15 | 2794.96 | 2790.00 | 2792.21 | 46.44 | 129687.66 | 2792.53 2014-04-08 21:39:00 | 2794.00 | 2794.95 | 2792.81 | 2794.59 | 29.72 | 83047.57 | 2793.96 2014-04-08 21:40:00 | 2793.96 | 2794.95 | 2793.45 | 2793.45 | 22.58 | 63095.31 | 2793.93 2014-04-08 21:41:00 | 2793.45 | 2793.45 | 2790.51 | 2791.77 | 25.79 | 72016.72 | 2792.21 2014-04-08 21:42:00 | 2790.13 | 2794.93 | 2790.00 | 2794.93 | 15.44 | 43116.72 | 2792.71 2014-04-08 21:43:00 | 2792.48 | 2794.96 | 2790.00 | 2794.80 | 16.18 | 45159.27 | 2791.40 2014-04-08 21:44:00 | 2794.80 | 2794.80 | 2790.00 | 2790.94 | 27.70 | 77310.66 | 2791.10 2014-04-08 21:45:00 | 2791.30 | 2791.80 | 2790.00 | 2790.55 | 18.52 | 51684.40 | 2790.73 2014-04-08 21:46:00 | 2790.95 | 2793.63 | 2790.00 | 2791.51 | 39.44 | 110087.38 | 2791.33 2014-04-08 21:47:00 | 2793.75 | 2793.75 | 2792.94 | 2793.03 | 6.06 | 16924.27 | 2793.71 2014-04-08 21:48:00 | 2792.95 | 2793.96 | 2790.43 | 2792.38 | 24.76 | 69140.17 | 2792.19 2014-04-08 21:49:00 | 2792.84 | 2792.84 | 2790.28 | 2792.51 | 16.88 | 47129.54 | 2791.54 2014-04-08 21:50:00 | 2792.45 | 2794.00 | 2789.52 | 2794.00 | 11.83 | 33034.39 | 2791.72 2014-04-08 21:51:00 | 2792.23 | 2794.00 | 2791.00 | 2792.49 | 11.10 | 31005.38 | 2793.03 2014-04-08 21:52:00 | 2793.48 | 2794.00 | 2792.40 | 2793.97 | 13.01 | 36342.80 | 2793.24 2014-04-08 21:53:00 | 2793.67 | 2794.00 | 2792.65 | 2792.79 | 48.49 | 135450.31 | 2793.31 2014-04-08 21:54:00 | 2793.36 | 2794.00 | 2792.67 | 2793.36 | 29.18 | 81500.68 | 2793.22 2014-04-08 21:55:00 | 2793.68 | 2793.93 | 2792.60 | 2793.42 | 39.62 | 110672.93 | 2793.57 2014-04-08 21:56:00 | 2793.18 | 2793.18 | 2788.45 | 2790.58 | 4.44 | 12393.47 | 2790.69 2014-04-08 21:57:00 | 2791.77 | 2794.29 | 2788.83 | 2792.79 | 32.25 | 90028.04 | 2791.83 2014-04-08 21:58:00 | 2792.79 | 2795.21 | 2790.34 | 2794.77 | 13.80 | 38534.05 | 2793.33 2014-04-08 21:59:00 | 2794.76 | 2794.80 | 2790.34 | 2791.44 | 39.97 | 111649.46 | 2793.05 2014-04-08 22:00:00 | 2792.99 | 2795.21 | 2790.34 | 2790.67 | 35.14 | 98131.27 | 2792.50 2014-04-08 22:01:00 | 2787.73 | 2793.92 | 2787.73 | 2791.19 | 26.68 | 74488.00 | 2791.90 2014-04-08 22:02:00 | 2792.77 | 2792.98 | 2792.40 | 2792.98 | 0.74 | 2058.40 | 2792.94 2014-04-08 22:03:00 | 2792.82 | 2792.83 | 2791.16 | 2791.16 | 8.01 | 22350.42 | 2792.06 2014-04-08 22:04:00 | 2791.01 | 2791.01 | 2789.74 | 2790.92 | 19.99 | 55784.16 | 2790.32 2014-04-08 22:05:00 | 2790.52 | 2792.00 | 2789.67 | 2791.17 | 36.98 | 103197.31 | 2790.47 2014-04-08 22:06:00 | 2790.80 | 2792.00 | 2790.80 | 2792.00 | 10.73 | 29937.50 | 2791.38 2014-04-08 22:07:00 | 2791.88 | 2793.00 | 2791.53 | 2791.74 | 43.10 | 120334.71 | 2791.73 2014-04-08 22:08:00 | 2791.29 | 2791.29 | 2790.81 | 2790.81 | 9.65 | 26921.97 | 2791.29 2014-04-08 22:09:00 | 2790.58 | 2792.60 | 2789.58 | 2792.60 | 33.01 | 92118.88 | 2791.06 2014-04-08 22:10:00 | 2792.02 | 2792.02 | 2789.51 | 2789.51 | 12.63 | 35239.61 | 2789.93 2014-04-08 22:11:00 | 2789.41 | 2792.60 | 2788.83 | 2791.00 | 14.26 | 39806.45 | 2791.87 2014-04-08 22:12:00 | 2791.73 | 2793.17 | 2790.82 | 2793.17 | 32.09 | 89609.34 | 2792.35 2014-04-08 22:13:00 | 2794.89 | 2795.06 | 2793.99 | 2794.86 | 8.46 | 23629.73 | 2794.76 2014-04-08 22:14:00 | 2794.41 | 2795.21 | 2793.98 | 2794.16 | 52.12 | 145633.32 | 2794.41 2014-04-08 22:15:00 | 2794.05 | 2795.21 | 2794.00 | 2795.21 | 24.67 | 68948.86 | 2794.62 2014-04-08 22:16:00 | 2794.41 | 2795.05 | 2794.20 | 2795.00 | 27.63 | 77202.93 | 2794.58 2014-04-08 22:17:00 | 2795.00 | 2795.21 | 2795.00 | 2795.21 | 5.42 | 15146.51 | 2795.08 2014-04-08 22:18:00 | 2795.21 | 2795.21 | 2795.21 | 2795.21 | 5.41 | 15116.50 | 2795.21 2014-04-08 22:19:00 | 2794.67 | 2795.19 | 2794.67 | 2795.19 | 0.53 | 1470.01 | 2794.70 2014-04-08 22:20:00 | 2795.19 | 2795.19 | 2795.19 | 2795.19 | 0.07 | 190.07 | 2795.19 2014-04-08 22:21:00 | 2795.19 | 2795.21 | 2795.19 | 2795.21 | 5.20 | 14532.30 | 2795.21 2014-04-08 22:22:00 | . | . | . | . | . | . | . 2014-04-08 22:23:00 | 2795.21 | 2795.21 | 2795.21 | 2795.21 | 5.12 | 14314.27 | 2795.21 2014-04-08 22:24:00 | 2795.21 | 2795.21 | 2795.20 | 2795.20 | 3.28 | 9165.46 | 2795.20 2014-04-08 22:25:00 | 2795.20 | 2795.20 | 2795.20 | 2795.20 | 0.21 | 578.61 | 2795.20 2014-04-08 22:26:00 | 2795.20 | 2795.21 | 2794.77 | 2795.21 | 6.36 | 17766.31 | 2795.20 2014-04-08 22:27:00 | 2795.21 | 2796.27 | 2794.40 | 2795.96 | 17.62 | 49256.72 | 2795.34 2014-04-08 22:28:00 | 2795.96 | 2795.96 | 2795.96 | 2795.96 | 0.60 | 1677.58 | 2795.96 2014-04-08 22:29:00 | . | . | . | . | . | . | . 2014-04-08 22:30:00 | 2796.27 | 2796.57 | 2796.00 | 2796.57 | 8.16 | 22824.83 | 2796.13 2014-04-08 22:31:00 | 2796.55 | 2796.55 | 2796.55 | 2796.55 | 0.62 | 1719.88 | 2796.55 2014-04-08 22:32:00 | 2796.55 | 2796.57 | 2796.00 | 2796.57 | 1.03 | 2894.03 | 2796.17 2014-04-08 22:33:00 | 2796.57 | 2796.57 | 2795.50 | 2796.40 | 9.52 | 26616.40 | 2796.13 2014-04-08 22:34:00 | 2795.68 | 2796.43 | 2795.42 | 2795.42 | 38.61 | 107954.82 | 2796.03 2014-04-08 22:35:00 | 2796.02 | 2796.22 | 2795.58 | 2795.58 | 25.23 | 70546.00 | 2796.00 2014-04-08 22:36:00 | 2796.40 | 2796.57 | 2795.38 | 2796.48 | 15.70 | 43894.80 | 2796.03 2014-04-08 22:37:00 | 2796.48 | 2798.14 | 2796.45 | 2796.45 | 26.09 | 72976.79 | 2797.33 2014-04-08 22:38:00 | 2796.45 | 2798.28 | 2795.21 | 2795.21 | 4.16 | 11648.71 | 2797.48 2014-04-08 22:39:00 | 2795.56 | 2799.98 | 2795.21 | 2799.97 | 38.15 | 106697.98 | 2797.02 2014-04-08 22:40:00 | 2799.14 | 2799.14 | 2795.21 | 2795.58 | 22.92 | 64074.96 | 2795.47 2014-04-08 22:41:00 | 2798.01 | 2799.03 | 2795.46 | 2796.63 | 51.14 | 143011.49 | 2796.58 2014-04-08 22:42:00 | 2796.57 | 2797.74 | 2795.21 | 2796.36 | 27.54 | 77013.91 | 2796.64 2014-04-08 22:43:00 | 2797.44 | 2797.71 | 2795.76 | 2796.51 | 13.82 | 38642.90 | 2796.56 2014-04-08 22:44:00 | 2796.65 | 2798.59 | 2795.82 | 2798.59 | 33.13 | 92670.71 | 2797.61 2014-04-08 22:45:00 | 2798.84 | 2798.84 | 2795.21 | 2795.21 | 1.97 | 5495.06 | 2796.47 2014-04-08 22:46:00 | 2796.85 | 2798.06 | 2795.39 | 2797.71 | 20.05 | 56069.39 | 2797.18 2014-04-08 22:47:00 | 2795.46 | 2797.87 | 2795.21 | 2795.28 | 30.80 | 86127.59 | 2796.35 2014-04-08 22:48:00 | 2795.41 | 2798.39 | 2795.21 | 2796.56 | 20.89 | 58426.48 | 2796.46 2014-04-08 22:49:00 | 2796.73 | 2796.80 | 2795.21 | 2795.24 | 26.99 | 75465.03 | 2796.14 2014-04-08 22:50:00 | 2795.24 | 2795.24 | 2795.21 | 2795.21 | 2.48 | 6923.74 | 2795.21 2014-04-08 22:51:00 | 2795.24 | 2795.24 | 2795.21 | 2795.24 | 0.57 | 1593.28 | 2795.23 2014-04-08 22:52:00 | 2795.24 | 2795.24 | 2795.24 | 2795.24 | 0.83 | 2314.46 | 2795.24 2014-04-08 22:53:00 | 2795.24 | 2795.24 | 2795.24 | 2795.24 | 0.25 | 693.22 | 2795.24 2014-04-08 22:54:00 | 2795.24 | 2799.98 | 2795.24 | 2799.98 | 8.37 | 23426.41 | 2797.85 2014-04-08 22:55:00 | 2798.96 | 2799.49 | 2795.26 | 2797.01 | 28.58 | 79952.58 | 2797.79 2014-04-08 22:56:00 | 2797.82 | 2800.00 | 2795.21 | 2797.22 | 23.82 | 66642.68 | 2798.00 2014-04-08 22:57:00 | 2797.51 | 2799.88 | 2795.00 | 2799.58 | 16.51 | 46179.95 | 2797.26 2014-04-08 22:58:00 | 2797.50 | 2798.33 | 2795.00 | 2796.40 | 17.85 | 49934.50 | 2797.61 2014-04-08 22:59:00 | 2796.18 | 2799.58 | 2796.18 | 2797.46 | 15.52 | 43409.62 | 2797.19 2014-04-08 23:00:00 | 2798.80 | 2800.00 | 2797.87 | 2799.84 | 33.88 | 94836.62 | 2799.52 2014-04-08 23:01:00 | 2798.49 | 2800.00 | 2798.49 | 2798.49 | 29.85 | 83552.04 | 2799.16 2014-04-08 23:02:00 | 2798.68 | 2800.00 | 2798.37 | 2799.16 | 29.25 | 81865.37 | 2799.20 2014-04-08 23:03:00 | 2798.52 | 2800.38 | 2798.00 | 2800.28 | 32.83 | 91915.80 | 2799.67 2014-04-08 23:04:00 | 2799.78 | 2800.63 | 2797.06 | 2800.63 | 20.08 | 56195.10 | 2798.70 2014-04-08 23:05:00 | 2800.63 | 2801.78 | 2795.00 | 2796.63 | 22.61 | 63274.54 | 2798.77 2014-04-08 23:06:00 | 2796.66 | 2799.25 | 2796.63 | 2797.05 | 16.31 | 45627.53 | 2797.86 2014-04-08 23:07:00 | 2797.02 | 2798.66 | 2796.63 | 2798.66 | 4.49 | 12575.72 | 2798.34 2014-04-08 23:08:00 | 2798.66 | 2800.34 | 2796.63 | 2798.73 | 29.29 | 81981.48 | 2798.96 2014-04-08 23:09:00 | 2798.17 | 2799.40 | 2795.16 | 2799.32 | 27.84 | 77879.68 | 2797.80 2014-04-08 23:10:00 | 2799.55 | 2800.50 | 2795.16 | 2798.43 | 23.41 | 65533.45 | 2799.02 2014-04-08 23:11:00 | 2798.35 | 2800.47 | 2795.16 | 2799.00 | 59.38 | 166204.81 | 2798.81 2014-04-08 23:12:00 | 2799.16 | 2800.36 | 2796.02 | 2797.69 | 32.37 | 90567.90 | 2797.81 2014-04-08 23:13:00 | 2797.69 | 2799.81 | 2796.60 | 2799.81 | 8.80 | 24616.95 | 2798.33 2014-04-08 23:14:00 | 2799.81 | 2800.00 | 2798.64 | 2799.48 | 29.79 | 83383.96 | 2798.96 2014-04-08 23:15:00 | 2798.64 | 2799.84 | 2798.64 | 2798.64 | 30.72 | 86004.78 | 2799.45 2014-04-08 23:16:00 | 2798.87 | 2799.98 | 2798.64 | 2799.82 | 25.91 | 72510.69 | 2799.10 2014-04-08 23:17:00 | 2799.82 | 2799.82 | 2798.64 | 2798.76 | 7.36 | 20597.61 | 2798.97 2014-04-08 23:18:00 | 2798.64 | 2799.69 | 2798.64 | 2798.64 | 54.95 | 153834.85 | 2799.34 2014-04-08 23:19:00 | 2798.64 | 2799.21 | 2797.04 | 2797.24 | 7.46 | 20868.53 | 2797.39 2014-04-08 23:20:00 | 2797.53 | 2798.62 | 2797.04 | 2798.44 | 7.37 | 20606.87 | 2797.95 2014-04-08 23:21:00 | 2797.21 | 2798.43 | 2797.00 | 2798.22 | 17.67 | 49429.87 | 2798.18 2014-04-08 23:22:00 | 2797.83 | 2798.53 | 2797.31 | 2797.31 | 19.53 | 54649.42 | 2797.94 2014-04-08 23:23:00 | 2798.35 | 2798.40 | 2797.00 | 2797.00 | 7.75 | 21684.43 | 2797.63 2014-04-08 23:24:00 | 2797.11 | 2798.98 | 2797.08 | 2797.86 | 9.10 | 25453.35 | 2798.61 2014-04-08 23:25:00 | 2798.00 | 2798.00 | 2797.98 | 2797.98 | 0.75 | 2109.69 | 2798.00 2014-04-08 23:26:00 | 2797.86 | 2797.86 | 2794.80 | 2795.00 | 7.05 | 19715.11 | 2795.68 2014-04-08 23:27:00 | 2795.00 | 2795.00 | 2794.80 | 2794.80 | 3.05 | 8521.75 | 2794.93 2014-04-08 23:28:00 | . | . | . | . | . | . | . 2014-04-08 23:29:00 | 2795.00 | 2795.00 | 2795.00 | 2795.00 | 1.60 | 4472.00 | 2795.00 2014-04-08 23:30:00 | 2794.12 | 2794.12 | 2794.12 | 2794.12 | 0.08 | 223.53 | 2794.12 2014-04-08 23:31:00 | 2794.12 | 2797.00 | 2793.99 | 2793.99 | 15.79 | 44146.28 | 2795.13 2014-04-08 23:32:00 | 2796.80 | 2797.98 | 2793.96 | 2797.30 | 58.63 | 163999.11 | 2797.00 2014-04-08 23:33:00 | 2797.18 | 2797.32 | 2795.75 | 2797.09 | 27.07 | 75701.92 | 2796.63 2014-04-08 23:34:00 | . | . | . | . | . | . | . 2014-04-08 23:35:00 | 2796.24 | 2796.24 | 2793.99 | 2793.99 | 9.10 | 25443.13 | 2794.72 2014-04-08 23:36:00 | 2795.20 | 2795.83 | 2790.63 | 2791.62 | 50.68 | 141434.89 | 2790.96 2014-04-08 23:37:00 | 2794.11 | 2794.51 | 2787.03 | 2791.40 | 39.41 | 109964.83 | 2790.21 2014-04-08 23:38:00 | 2786.94 | 2786.97 | 2786.84 | 2786.93 | 5.20 | 14489.26 | 2786.93 2014-04-08 23:39:00 | 2786.93 | 2790.98 | 2786.93 | 2790.48 | 29.42 | 82084.15 | 2790.27 2014-04-08 23:40:00 | 2788.44 | 2788.85 | 2783.69 | 2786.00 | 26.44 | 73654.49 | 2785.62 2014-04-08 23:41:00 | 2785.78 | 2788.16 | 2785.78 | 2788.14 | 7.45 | 20765.58 | 2786.95 2014-04-08 23:42:00 | 2788.14 | 2788.31 | 2786.19 | 2786.90 | 17.04 | 47480.66 | 2787.08 2014-04-08 23:43:00 | 2786.67 | 2792.76 | 2786.67 | 2792.76 | 9.04 | 25215.99 | 2790.92 2014-04-08 23:44:00 | 2793.39 | 2795.00 | 2793.39 | 2795.00 | 38.29 | 107018.06 | 2794.64 2014-04-08 23:45:00 | . | . | . | . | . | . | . 2014-04-08 23:46:00 | 2794.09 | 2794.12 | 2785.14 | 2791.40 | 73.65 | 205275.70 | 2787.37 2014-04-08 23:47:00 | 2791.43 | 2794.52 | 2791.43 | 2794.10 | 21.27 | 59401.69 | 2792.75 2014-04-08 23:48:00 | 2794.11 | 2794.37 | 2793.15 | 2793.78 | 20.43 | 57065.25 | 2793.89 2014-04-08 23:49:00 | 2793.78 | 2794.43 | 2793.10 | 2794.43 | 21.26 | 59393.36 | 2793.67 2014-04-08 23:50:00 | 2793.37 | 2794.40 | 2793.37 | 2794.40 | 5.72 | 15981.25 | 2793.92 2014-04-08 23:51:00 | 2794.42 | 2794.42 | 2794.41 | 2794.41 | 1.42 | 3970.87 | 2794.42 2014-04-08 23:52:00 | 2794.41 | 2794.41 | 2794.41 | 2794.41 | 1.20 | 3342.11 | 2794.41 2014-04-08 23:53:00 | 2794.41 | 2794.41 | 2793.65 | 2793.92 | 21.76 | 60785.00 | 2794.07 2014-04-08 23:54:00 | 2793.96 | 2794.37 | 2793.11 | 2794.37 | 38.12 | 106499.76 | 2793.88 2014-04-08 23:55:00 | 2794.25 | 2794.41 | 2793.08 | 2794.31 | 39.28 | 109735.20 | 2793.95 2014-04-08 23:56:00 | 2794.28 | 2794.41 | 2793.02 | 2793.32 | 14.19 | 39651.36 | 2793.73 2014-04-08 23:57:00 | 2792.99 | 2794.80 | 2792.07 | 2794.80 | 23.48 | 65590.56 | 2793.70 2014-04-08 23:58:00 | 2794.80 | 2794.80 | 2792.29 | 2794.59 | 15.34 | 42844.36 | 2793.89 2014-04-08 23:59:00 | 2795.00 | 2795.00 | 2791.40 | 2791.94 | 13.47 | 37621.54 | 2793.82 2014-04-09 00:00:00 | 2791.76 | 2791.97 | 2791.40 | 2791.40 | 0.39 | 1088.71 | 2791.55 2014-04-09 00:01:00 | 2791.40 | 2792.00 | 2791.40 | 2791.40 | 0.17 | 474.55 | 2791.47 2014-04-09 00:02:00 | 2791.76 | 2791.79 | 2788.00 | 2788.00 | 26.73 | 74573.20 | 2789.56 2014-04-09 00:03:00 | 2792.33 | 2794.96 | 2790.70 | 2794.60 | 45.55 | 127161.71 | 2792.00 2014-04-09 00:04:00 | 2792.64 | 2794.92 | 2792.64 | 2794.21 | 42.89 | 119827.88 | 2793.84 2014-04-09 00:05:00 | 2792.53 | 2793.61 | 2791.20 | 2793.35 | 71.34 | 199230.53 | 2792.65 2014-04-09 00:06:00 | 2792.26 | 2793.46 | 2792.00 | 2792.58 | 13.99 | 39075.20 | 2792.88 2014-04-09 00:07:00 | 2792.58 | 2795.00 | 2792.58 | 2794.00 | 64.28 | 179559.27 | 2793.39 2014-04-09 00:08:00 | . | . | . | . | . | . | . 2014-04-09 00:09:00 | 2792.72 | 2794.00 | 2788.50 | 2792.99 | 13.78 | 38460.95 | 2790.67 2014-04-09 00:10:00 | 2792.61 | 2793.00 | 2789.18 | 2792.50 | 105.57 | 294717.30 | 2791.78 2014-04-09 00:11:00 | 2792.97 | 2792.97 | 2791.72 | 2792.26 | 72.34 | 201999.81 | 2792.21 2014-04-09 00:12:00 | 2791.68 | 2791.68 | 2790.11 | 2790.11 | 28.14 | 78522.89 | 2790.54 2014-04-09 00:13:00 | 2791.36 | 2791.63 | 2789.65 | 2791.04 | 37.47 | 104543.25 | 2790.42 2014-04-09 00:14:00 | 2791.51 | 2793.17 | 2790.54 | 2793.17 | 43.11 | 120354.81 | 2791.74 2014-04-09 00:15:00 | . | . | . | . | . | . | . 2014-04-09 00:16:00 | 2794.88 | 2798.00 | 2794.00 | 2796.90 | 16.39 | 45815.10 | 2795.31 2014-04-09 00:17:00 | 2797.08 | 2797.08 | 2795.43 | 2795.98 | 33.12 | 92621.84 | 2796.38 2014-04-09 00:18:00 | 2795.20 | 2795.20 | 2790.48 | 2790.54 | 20.85 | 58206.19 | 2791.80 2014-04-09 00:19:00 | 2791.36 | 2793.78 | 2791.36 | 2793.78 | 71.60 | 199978.42 | 2793.15 2014-04-09 00:20:00 | 2792.99 | 2793.77 | 2792.43 | 2792.99 | 46.28 | 129252.27 | 2792.95 2014-04-09 00:21:00 | 2793.70 | 2793.70 | 2792.23 | 2792.79 | 90.57 | 252964.33 | 2793.06 2014-04-09 00:22:00 | 2793.63 | 2793.63 | 2792.22 | 2793.48 | 63.65 | 177757.95 | 2792.83 2014-04-09 00:23:00 | 2793.46 | 2795.00 | 2792.79 | 2794.78 | 54.48 | 152191.96 | 2793.64 2014-04-09 00:24:00 | 2794.81 | 2795.00 | 2794.81 | 2794.84 | 12.21 | 34126.64 | 2794.97 2014-04-09 00:25:00 | 2795.98 | 2798.00 | 2795.09 | 2796.81 | 79.43 | 222110.02 | 2796.44 2014-04-09 00:26:00 | 2796.00 | 2800.76 | 2796.00 | 2800.00 | 41.75 | 116907.66 | 2800.12 2014-04-09 00:27:00 | 2800.00 | 2802.45 | 2800.00 | 2800.22 | 55.45 | 155313.99 | 2800.82 2014-04-09 00:28:00 | 2800.22 | 2804.84 | 2800.22 | 2804.11 | 26.99 | 75642.28 | 2802.29 2014-04-09 00:29:00 | 2804.54 | 2807.50 | 2803.30 | 2806.80 | 85.70 | 240404.90 | 2805.13 2014-04-09 00:30:00 | 2806.97 | 2809.00 | 2805.00 | 2805.03 | 37.76 | 106020.52 | 2807.52 2014-04-09 00:31:00 | 2805.55 | 2806.61 | 2805.02 | 2806.61 | 73.86 | 207242.35 | 2805.80 2014-04-09 00:32:00 | 2807.03 | 2808.79 | 2806.60 | 2807.07 | 47.79 | 134177.02 | 2807.93 2014-04-09 00:33:00 | 2807.07 | 2809.00 | 2807.07 | 2808.30 | 15.69 | 44047.02 | 2807.87 2014-04-09 00:34:00 | 2808.39 | 2810.00 | 2807.02 | 2808.02 | 83.81 | 235406.09 | 2808.94 2014-04-09 00:35:00 | 2808.93 | 2810.10 | 2806.02 | 2809.97 | 33.77 | 94869.94 | 2809.05 2014-04-09 00:36:00 | 2807.12 | 2808.93 | 2806.00 | 2808.93 | 46.36 | 130142.09 | 2807.02 2014-04-09 00:37:00 | 2807.50 | 2809.23 | 2806.00 | 2807.18 | 63.56 | 178442.21 | 2807.59 2014-04-09 00:38:00 | 2807.30 | 2810.11 | 2806.00 | 2810.09 | 58.17 | 163299.78 | 2807.24 2014-04-09 00:39:00 | 2810.04 | 2810.75 | 2809.00 | 2810.00 | 27.84 | 78238.80 | 2809.90 2014-04-09 00:40:00 | 2810.00 | 2813.73 | 2810.00 | 2813.73 | 37.94 | 106658.67 | 2811.54 2014-04-09 00:41:00 | 2813.73 | 2814.21 | 2812.01 | 2813.04 | 76.89 | 216331.95 | 2813.63 2014-04-09 00:42:00 | 2813.04 | 2816.00 | 2813.04 | 2813.51 | 28.61 | 80522.52 | 2814.59 2014-04-09 00:43:00 | 2813.78 | 2814.95 | 2813.26 | 2814.95 | 29.54 | 83124.29 | 2813.96 2014-04-09 00:44:00 | 2814.95 | 2816.00 | 2814.62 | 2815.71 | 16.33 | 45963.20 | 2814.99 2014-04-09 00:45:00 | 2815.75 | 2815.76 | 2814.91 | 2815.10 | 7.22 | 20334.79 | 2815.67 2014-04-09 00:46:00 | 2815.10 | 2815.75 | 2814.91 | 2815.75 | 13.78 | 38803.24 | 2815.50 2014-04-09 00:47:00 | 2815.75 | 2815.75 | 2813.27 | 2815.73 | 44.78 | 126043.01 | 2815.03 2014-04-09 00:48:00 | 2815.55 | 2817.66 | 2813.57 | 2816.79 | 74.80 | 210612.15 | 2815.78 2014-04-09 00:49:00 | 2816.00 | 2816.13 | 2801.47 | 2809.00 | 40.74 | 114592.49 | 2812.98 2014-04-09 00:50:00 | 2810.89 | 2812.02 | 2809.02 | 2809.74 | 64.15 | 180280.76 | 2810.12 2014-04-09 00:51:00 | 2809.47 | 2811.98 | 2809.46 | 2810.20 | 17.33 | 48705.13 | 2811.10 2014-04-09 00:52:00 | 2810.23 | 2812.09 | 2810.23 | 2812.02 | 42.22 | 118691.20 | 2811.39 2014-04-09 00:53:00 | 2812.02 | 2812.03 | 2806.01 | 2806.06 | 57.60 | 161809.39 | 2809.19 2014-04-09 00:54:00 | 2807.70 | 2811.40 | 2806.65 | 2810.00 | 28.86 | 81072.09 | 2808.76 2014-04-09 00:55:00 | 2810.01 | 2814.42 | 2810.01 | 2814.20 | 37.45 | 105314.23 | 2812.43 2014-04-09 00:56:00 | 2813.29 | 2813.29 | 2810.89 | 2810.89 | 28.25 | 79439.43 | 2812.31 2014-04-09 00:57:00 | 2810.80 | 2811.80 | 2807.04 | 2809.32 | 15.37 | 43198.09 | 2810.36 2014-04-09 00:58:00 | 2807.07 | 2809.56 | 2807.00 | 2807.00 | 39.80 | 111752.72 | 2808.00 2014-04-09 00:59:00 | 2807.00 | 2807.95 | 2807.00 | 2807.95 | 10.01 | 28110.99 | 2807.73 2014-04-09 01:00:00 | 2807.73 | 2810.55 | 2807.73 | 2810.55 | 25.75 | 72336.71 | 2808.87 2014-04-09 01:01:00 | 2810.57 | 2811.00 | 2808.41 | 2809.68 | 68.43 | 192288.92 | 2810.13 2014-04-09 01:02:00 | 2809.18 | 2812.87 | 2809.09 | 2812.37 | 36.44 | 102476.92 | 2811.98 2014-04-09 01:03:00 | 2812.40 | 2812.40 | 2812.00 | 2812.01 | 8.47 | 23817.95 | 2812.04 2014-04-09 01:04:00 | 2812.01 | 2812.08 | 2812.01 | 2812.08 | 0.66 | 1861.57 | 2812.04 2014-04-09 01:05:00 | 2812.37 | 2814.62 | 2812.00 | 2813.19 | 85.24 | 239807.60 | 2813.39 2014-04-09 01:06:00 | 2812.40 | 2812.40 | 2810.00 | 2811.73 | 12.89 | 36249.73 | 2812.02 2014-04-09 01:07:00 | 2810.03 | 2812.96 | 2810.03 | 2812.52 | 62.67 | 176186.30 | 2811.42 2014-04-09 01:08:00 | 2811.92 | 2813.00 | 2811.14 | 2812.10 | 48.10 | 135266.22 | 2812.25 2014-04-09 01:09:00 | 2812.89 | 2816.80 | 2812.08 | 2816.66 | 30.94 | 87071.13 | 2814.56 2014-04-09 01:10:00 | 2815.19 | 2818.01 | 2813.20 | 2814.66 | 36.33 | 102317.97 | 2816.35 2014-04-09 01:11:00 | 2814.21 | 2818.76 | 2812.95 | 2815.48 | 58.55 | 164908.35 | 2816.49 2014-04-09 01:12:00 | 2817.18 | 2817.18 | 2813.11 | 2813.82 | 85.64 | 241148.74 | 2816.01 2014-04-09 01:13:00 | 2813.01 | 2815.07 | 2813.01 | 2815.07 | 18.07 | 50846.45 | 2814.02 2014-04-09 01:14:00 | 2814.15 | 2817.00 | 2814.09 | 2815.44 | 49.61 | 139705.58 | 2815.96 2014-04-09 01:15:00 | 2815.27 | 2815.27 | 2814.02 | 2814.19 | 10.90 | 30682.65 | 2814.92 2014-04-09 01:16:00 | 2814.17 | 2814.17 | 2813.00 | 2813.05 | 5.57 | 15662.13 | 2813.39 2014-04-09 01:17:00 | 2813.05 | 2814.02 | 2813.05 | 2814.00 | 18.77 | 52813.38 | 2813.41 2014-04-09 01:18:00 | 2814.00 | 2814.02 | 2812.90 | 2812.90 | 10.48 | 29469.35 | 2813.30 2014-04-09 01:19:00 | 2812.90 | 2813.46 | 2810.36 | 2812.55 | 59.45 | 167188.63 | 2812.21 2014-04-09 01:20:00 | 2812.89 | 2813.65 | 2812.20 | 2813.00 | 68.46 | 192583.75 | 2813.00 2014-04-09 01:21:00 | 2813.00 | 2813.02 | 2812.15 | 2813.02 | 6.28 | 17673.88 | 2812.97 2014-04-09 01:22:00 | 2813.02 | 2815.60 | 2813.02 | 2814.00 | 4.48 | 12607.02 | 2814.70 2014-04-09 01:23:00 | 2814.00 | 2814.62 | 2813.04 | 2814.00 | 39.43 | 110943.13 | 2813.82 2014-04-09 01:24:00 | 2814.09 | 2816.00 | 2814.02 | 2814.24 | 57.31 | 161328.81 | 2815.02 2014-04-09 01:25:00 | 2814.24 | 2816.02 | 2814.00 | 2814.00 | 39.96 | 112502.36 | 2815.23 2014-04-09 01:26:00 | 2814.00 | 2814.24 | 2810.15 | 2810.53 | 2.83 | 7967.06 | 2813.23 2014-04-09 01:27:00 | 2810.51 | 2813.84 | 2810.34 | 2812.75 | 95.52 | 268617.00 | 2812.18 2014-04-09 01:28:00 | 2813.87 | 2814.09 | 2812.68 | 2814.00 | 60.19 | 169343.56 | 2813.62 2014-04-09 01:29:00 | 2814.18 | 2814.20 | 2810.51 | 2810.51 | 15.00 | 42191.84 | 2812.23 2014-04-09 01:30:00 | 2810.55 | 2813.48 | 2810.24 | 2810.24 | 67.78 | 190600.96 | 2812.05 2014-04-09 01:31:00 | 2811.69 | 2813.03 | 2810.24 | 2812.25 | 93.82 | 263769.68 | 2811.50 2014-04-09 01:32:00 | 2810.55 | 2811.93 | 2810.00 | 2810.00 | 47.96 | 134805.04 | 2811.02 2014-04-09 01:33:00 | 2810.00 | 2814.24 | 2809.00 | 2812.61 | 100.79 | 283333.49 | 2811.04 2014-04-09 01:34:00 | 2812.72 | 2813.82 | 2810.13 | 2811.87 | 98.62 | 277310.58 | 2811.97 2014-04-09 01:35:00 | 2812.53 | 2813.28 | 2811.00 | 2811.10 | 94.65 | 266132.62 | 2811.84 2014-04-09 01:36:00 | 2811.10 | 2814.24 | 2811.10 | 2814.24 | 111.44 | 313511.13 | 2813.25 2014-04-09 01:37:00 | 2812.65 | 2814.24 | 2812.00 | 2812.03 | 70.61 | 198644.18 | 2813.22 2014-04-09 01:38:00 | 2812.03 | 2813.66 | 2811.00 | 2811.00 | 21.65 | 60896.09 | 2812.75 2014-04-09 01:39:00 | 2811.00 | 2812.00 | 2810.13 | 2811.74 | 8.88 | 24957.47 | 2811.16 2014-04-09 01:40:00 | 2811.74 | 2813.64 | 2811.49 | 2812.75 | 4.28 | 12029.02 | 2813.15 2014-04-09 01:41:00 | 2813.56 | 2813.56 | 2812.00 | 2812.49 | 29.87 | 84021.18 | 2812.52 2014-04-09 01:42:00 | 2812.00 | 2812.74 | 2812.00 | 2812.60 | 0.65 | 1819.74 | 2812.58 2014-04-09 01:43:00 | . | . | . | . | . | . | . 2014-04-09 01:44:00 | 2812.10 | 2812.60 | 2810.19 | 2811.04 | 75.30 | 211665.56 | 2811.11 2014-04-09 01:45:00 | 2811.30 | 2811.71 | 2809.00 | 2810.80 | 77.77 | 218600.50 | 2810.79 2014-04-09 01:46:00 | 2809.66 | 2810.09 | 2809.00 | 2810.00 | 24.31 | 68300.52 | 2809.91 2014-04-09 01:47:00 | 2809.00 | 2811.89 | 2809.00 | 2809.30 | 100.18 | 281526.02 | 2810.26 2014-04-09 01:48:00 | 2809.85 | 2811.61 | 2808.00 | 2809.00 | 51.64 | 145136.74 | 2810.33 2014-04-09 01:49:00 | 2808.55 | 2810.00 | 2808.00 | 2809.24 | 64.47 | 181096.48 | 2808.96 2014-04-09 01:50:00 | 2809.21 | 2812.70 | 2809.00 | 2812.60 | 43.89 | 123321.11 | 2809.91 2014-04-09 01:51:00 | 2812.60 | 2812.80 | 2812.00 | 2812.00 | 20.15 | 56665.42 | 2812.60 2014-04-09 01:52:00 | 2812.00 | 2812.47 | 2809.02 | 2809.89 | 51.96 | 146021.06 | 2810.15 2014-04-09 01:53:00 | 2810.11 | 2811.98 | 2808.05 | 2811.44 | 35.82 | 100656.16 | 2809.98 2014-04-09 01:54:00 | 2808.72 | 2811.07 | 2808.72 | 2810.00 | 52.72 | 148175.15 | 2810.55 2014-04-09 01:55:00 | 2810.00 | 2811.04 | 2809.02 | 2811.02 | 8.93 | 25094.37 | 2810.43 2014-04-09 01:56:00 | 2811.00 | 2811.35 | 2811.00 | 2811.35 | 5.76 | 16192.12 | 2811.13 2014-04-09 01:57:00 | 2811.39 | 2811.84 | 2811.00 | 2811.21 | 6.22 | 17494.67 | 2811.29 2014-04-09 01:58:00 | 2811.21 | 2811.21 | 2811.00 | 2811.00 | 12.00 | 33745.64 | 2811.20 2014-04-09 01:59:00 | 2810.91 | 2811.00 | 2810.10 | 2810.10 | 2.88 | 8084.32 | 2810.96 2014-04-09 02:00:00 | 2810.10 | 2810.10 | 2808.50 | 2809.72 | 141.30 | 396921.08 | 2809.15 2014-04-09 02:01:00 | 2809.85 | 2810.09 | 2808.50 | 2809.00 | 108.12 | 303733.43 | 2809.20 2014-04-09 02:02:00 | 2809.98 | 2810.88 | 2809.00 | 2810.09 | 8.76 | 24618.71 | 2810.03 2014-04-09 02:03:00 | 2810.88 | 2810.88 | 2806.56 | 2807.06 | 71.44 | 200651.53 | 2808.55 2014-04-09 02:04:00 | 2807.12 | 2810.49 | 2806.61 | 2807.62 | 104.57 | 293710.41 | 2808.88 2014-04-09 02:05:00 | 2807.15 | 2807.61 | 2803.64 | 2804.97 | 35.90 | 100692.15 | 2805.03 2014-04-09 02:06:00 | 2803.49 | 2806.93 | 2803.49 | 2806.00 | 170.66 | 478853.71 | 2805.84 2014-04-09 02:07:00 | 2806.78 | 2806.78 | 2804.00 | 2804.11 | 19.99 | 56103.77 | 2806.17 2014-04-09 02:08:00 | 2804.90 | 2805.00 | 2804.11 | 2804.93 | 2.70 | 7570.43 | 2804.90 2014-04-09 02:09:00 | 2804.90 | 2804.95 | 2804.11 | 2804.88 | 6.32 | 17732.50 | 2804.89 2014-04-09 02:10:00 | 2804.00 | 2804.93 | 2803.10 | 2804.33 | 143.32 | 401895.63 | 2804.14 2014-04-09 02:11:00 | 2804.75 | 2806.80 | 2803.69 | 2805.75 | 103.76 | 291054.72 | 2805.00 2014-04-09 02:12:00 | 2804.18 | 2805.98 | 2804.00 | 2804.00 | 106.57 | 298893.77 | 2804.78 2014-04-09 02:13:00 | 2804.03 | 2804.98 | 2804.00 | 2804.98 | 1.44 | 4049.66 | 2804.48 2014-04-09 02:14:00 | 2804.98 | 2807.43 | 2804.10 | 2806.70 | 5.20 | 14590.21 | 2805.81 2014-04-09 02:15:00 | 2807.29 | 2808.98 | 2806.62 | 2806.65 | 66.55 | 186819.81 | 2807.34 2014-04-09 02:16:00 | 2807.84 | 2808.00 | 2806.62 | 2806.77 | 107.76 | 302520.38 | 2807.33 2014-04-09 02:17:00 | 2806.93 | 2808.00 | 2806.77 | 2807.96 | 70.02 | 196568.09 | 2807.43 2014-04-09 02:18:00 | 2807.94 | 2809.99 | 2807.94 | 2808.73 | 9.79 | 27500.58 | 2808.76 2014-04-09 02:19:00 | 2809.00 | 2810.00 | 2808.02 | 2808.26 | 162.80 | 457318.12 | 2809.03 2014-04-09 02:20:00 | 2808.02 | 2808.02 | 2807.92 | 2807.92 | 8.45 | 23730.31 | 2807.99 2014-04-09 02:21:00 | 2807.91 | 2808.74 | 2805.10 | 2805.10 | 126.04 | 353727.06 | 2806.53 2014-04-09 02:22:00 | 2806.06 | 2807.49 | 2803.04 | 2806.63 | 181.67 | 509679.76 | 2805.51 2014-04-09 02:23:00 | 2805.40 | 2806.49 | 2803.35 | 2804.67 | 104.08 | 291888.32 | 2804.54 2014-04-09 02:24:00 | 2803.38 | 2806.29 | 2803.35 | 2803.35 | 71.02 | 199188.04 | 2804.68 2014-04-09 02:25:00 | 2803.35 | 2803.38 | 2803.10 | 2803.10 | 3.16 | 8869.86 | 2803.37 2014-04-09 02:26:00 | 2803.10 | 2805.98 | 2803.10 | 2805.12 | 188.95 | 529916.88 | 2804.52 2014-04-09 02:27:00 | 2805.26 | 2806.00 | 2803.73 | 2805.33 | 45.93 | 128821.24 | 2804.85 2014-04-09 02:28:00 | 2804.07 | 2805.68 | 2804.04 | 2804.67 | 141.49 | 396848.58 | 2804.88 2014-04-09 02:29:00 | 2805.37 | 2805.70 | 2804.02 | 2804.02 | 38.00 | 106568.91 | 2804.59 2014-04-09 02:30:00 | 2804.04 | 2805.00 | 2803.10 | 2803.10 | 6.63 | 18588.96 | 2804.19 2014-04-09 02:31:00 | 2803.10 | 2803.10 | 2803.10 | 2803.10 | 0.07 | 196.22 | 2803.10 2014-04-09 02:32:00 | 2803.10 | 2803.10 | 2803.04 | 2803.04 | 6.31 | 17693.16 | 2803.10 2014-04-09 02:33:00 | 2803.05 | 2803.05 | 2801.04 | 2801.06 | 15.86 | 44449.42 | 2802.26 2014-04-09 02:34:00 | 2801.06 | 2802.00 | 2800.89 | 2802.00 | 11.55 | 32348.11 | 2801.67 2014-04-09 02:35:00 | 2801.00 | 2802.00 | 2800.36 | 2801.48 | 65.27 | 182824.12 | 2801.26 2014-04-09 02:36:00 | 2801.38 | 2801.50 | 2800.00 | 2800.31 | 33.98 | 95158.90 | 2800.11 2014-04-09 02:37:00 | 2800.31 | 2800.31 | 2800.00 | 2800.00 | 4.56 | 12768.11 | 2800.02 2014-04-09 02:38:00 | 2800.02 | 2800.02 | 2794.96 | 2799.55 | 65.30 | 182703.84 | 2797.83 2014-04-09 02:39:00 | 2795.35 | 2800.31 | 2795.35 | 2799.05 | 46.52 | 130207.79 | 2798.96 2014-04-09 02:40:00 | 2799.92 | 2800.00 | 2795.67 | 2797.74 | 77.21 | 216015.52 | 2797.91 2014-04-09 02:41:00 | 2797.95 | 2800.36 | 2796.60 | 2800.33 | 142.67 | 399315.84 | 2798.88 2014-04-09 02:42:00 | 2798.97 | 2800.36 | 2798.24 | 2799.10 | 105.03 | 294002.01 | 2799.27 2014-04-09 02:43:00 | 2799.92 | 2800.36 | 2799.10 | 2800.36 | 1.20 | 3349.04 | 2800.20 2014-04-09 02:44:00 | 2800.36 | 2800.36 | 2799.00 | 2799.12 | 6.29 | 17606.51 | 2800.02 2014-04-09 02:45:00 | 2799.00 | 2799.98 | 2792.79 | 2795.42 | 67.86 | 189785.73 | 2796.77 2014-04-09 02:46:00 | 2794.27 | 2797.81 | 2792.69 | 2796.16 | 162.71 | 454856.02 | 2795.47 2014-04-09 02:47:00 | 2794.19 | 2797.00 | 2793.19 | 2795.00 | 139.85 | 390846.56 | 2794.70 2014-04-09 02:48:00 | 2793.37 | 2797.00 | 2793.37 | 2796.87 | 110.52 | 308903.56 | 2794.93 2014-04-09 02:49:00 | 2796.53 | 2799.80 | 2795.52 | 2795.52 | 74.58 | 208618.78 | 2797.36 2014-04-09 02:50:00 | 2795.52 | 2798.83 | 2795.52 | 2797.00 | 124.40 | 347942.63 | 2797.08 2014-04-09 02:51:00 | 2796.97 | 2799.00 | 2796.10 | 2798.55 | 120.13 | 336129.42 | 2798.09 2014-04-09 02:52:00 | 2798.82 | 2799.00 | 2797.00 | 2798.04 | 65.17 | 182357.32 | 2798.14 2014-04-09 02:53:00 | 2797.00 | 2798.80 | 2797.00 | 2797.96 | 84.18 | 235543.59 | 2798.03 2014-04-09 02:54:00 | 2797.96 | 2798.00 | 2795.02 | 2797.10 | 9.22 | 25788.34 | 2795.79 2014-04-09 02:55:00 | 2797.12 | 2798.00 | 2795.00 | 2797.49 | 114.11 | 319132.39 | 2796.68 2014-04-09 02:56:00 | 2797.64 | 2797.64 | 2795.21 | 2795.88 | 42.52 | 118887.27 | 2795.97 2014-04-09 02:57:00 | 2795.88 | 2798.00 | 2795.88 | 2797.52 | 64.68 | 180943.74 | 2797.39 2014-04-09 02:58:00 | 2797.64 | 2797.82 | 2796.32 | 2797.82 | 183.19 | 512419.25 | 2797.22 2014-04-09 02:59:00 | 2797.82 | 2797.82 | 2796.50 | 2796.89 | 203.65 | 569589.65 | 2796.96 2014-04-09 03:00:00 | 2797.18 | 2797.82 | 2796.45 | 2797.01 | 165.05 | 461653.39 | 2797.10 2014-04-09 03:01:00 | 2797.77 | 2798.99 | 2796.69 | 2798.93 | 78.67 | 220064.41 | 2797.31 2014-04-09 03:02:00 | 2798.99 | 2799.00 | 2796.82 | 2798.09 | 17.90 | 50087.78 | 2797.89 2014-04-09 03:03:00 | 2798.24 | 2799.00 | 2796.00 | 2796.94 | 224.74 | 628780.05 | 2797.85 2014-04-09 03:04:00 | 2798.21 | 2798.93 | 2794.98 | 2797.22 | 99.31 | 277791.54 | 2797.36 2014-04-09 03:05:00 | 2798.16 | 2798.95 | 2795.04 | 2796.21 | 154.06 | 430917.42 | 2797.15 2014-04-09 03:06:00 | 2796.04 | 2797.66 | 2794.11 | 2796.35 | 40.73 | 113899.41 | 2796.18 2014-04-09 03:07:00 | 2796.80 | 2797.78 | 2795.49 | 2796.41 | 140.97 | 394246.08 | 2796.75 2014-04-09 03:08:00 | 2795.73 | 2797.41 | 2795.70 | 2796.93 | 88.56 | 247694.74 | 2796.91 2014-04-09 03:09:00 | 2797.41 | 2797.70 | 2795.70 | 2797.00 | 19.90 | 55643.61 | 2796.72 2014-04-09 03:10:00 | 2795.88 | 2797.00 | 2795.00 | 2796.70 | 8.38 | 23431.21 | 2796.09 2014-04-09 03:11:00 | 2796.96 | 2797.00 | 2796.70 | 2796.70 | 2.40 | 6720.47 | 2796.70 2014-04-09 03:12:00 | 2796.70 | 2797.57 | 2796.70 | 2796.70 | 0.77 | 2164.66 | 2796.71 2014-04-09 03:13:00 | 2796.70 | 2796.70 | 2796.70 | 2796.70 | 0.89 | 2491.86 | 2796.70 2014-04-09 03:14:00 | 2796.70 | 2797.60 | 2796.70 | 2797.60 | 0.96 | 2679.68 | 2797.16 2014-04-09 03:15:00 | 2797.60 | 2797.60 | 2796.72 | 2796.72 | 34.10 | 95398.02 | 2797.60 2014-04-09 03:16:00 | 2796.72 | 2797.70 | 2796.72 | 2797.00 | 0.87 | 2439.30 | 2797.36 2014-04-09 03:17:00 | 2797.00 | 2798.00 | 2796.85 | 2798.00 | 1.02 | 2853.78 | 2797.82 2014-04-09 03:18:00 | 2798.10 | 2800.36 | 2798.04 | 2800.09 | 25.19 | 70518.08 | 2799.78 2014-04-09 03:19:00 | 2800.09 | 2801.87 | 2800.09 | 2801.52 | 28.33 | 79362.05 | 2801.05 2014-04-09 03:20:00 | 2801.52 | 2801.98 | 2801.50 | 2801.96 | 11.80 | 33065.66 | 2801.70 2014-04-09 03:21:00 | 2801.96 | 2801.96 | 2800.00 | 2800.03 | 69.62 | 195012.27 | 2801.10 2014-04-09 03:22:00 | 2800.00 | 2800.98 | 2796.27 | 2796.27 | 45.83 | 128237.23 | 2797.98 2014-04-09 03:23:00 | 2799.52 | 2801.00 | 2796.27 | 2797.37 | 167.00 | 467420.98 | 2798.89 2014-04-09 03:24:00 | 2800.14 | 2801.00 | 2797.19 | 2799.25 | 169.77 | 475252.66 | 2799.46 2014-04-09 03:25:00 | 2799.44 | 2799.85 | 2797.04 | 2797.04 | 41.74 | 116835.58 | 2799.46 2014-04-09 03:26:00 | 2797.54 | 2799.57 | 2797.04 | 2797.04 | 57.05 | 159684.33 | 2798.93 2014-04-09 03:27:00 | 2797.64 | 2799.76 | 2797.04 | 2797.94 | 243.87 | 682291.43 | 2797.72 2014-04-09 03:28:00 | 2797.04 | 2798.47 | 2797.04 | 2797.66 | 125.98 | 352485.30 | 2797.92 2014-04-09 03:29:00 | 2797.66 | 2800.00 | 2795.10 | 2796.20 | 110.61 | 309415.19 | 2797.35 2014-04-09 03:30:00 | 2796.20 | 2799.10 | 2795.26 | 2795.94 | 157.69 | 441042.70 | 2796.90 2014-04-09 03:31:00 | 2796.13 | 2798.40 | 2795.94 | 2796.22 | 172.29 | 481920.58 | 2797.15 2014-04-09 03:32:00 | 2797.22 | 2797.58 | 2796.19 | 2797.39 | 83.06 | 232310.14 | 2796.93 2014-04-09 03:33:00 | 2797.39 | 2797.47 | 2796.00 | 2797.28 | 112.69 | 315170.39 | 2796.69 2014-04-09 03:34:00 | 2797.48 | 2797.50 | 2797.28 | 2797.28 | 3.63 | 10151.36 | 2797.29 2014-04-09 03:35:00 | 2797.28 | 2797.28 | 2795.25 | 2796.24 | 89.76 | 251034.64 | 2796.73 2014-04-09 03:36:00 | 2796.53 | 2797.19 | 2794.58 | 2794.58 | 38.53 | 107744.15 | 2796.52 2014-04-09 03:37:00 | 2794.58 | 2797.69 | 2794.58 | 2794.58 | 89.82 | 251098.36 | 2795.70 2014-04-09 03:38:00 | 2794.58 | 2799.94 | 2794.58 | 2799.24 | 119.55 | 334337.03 | 2796.56 2014-04-09 03:39:00 | 2799.88 | 2799.98 | 2795.10 | 2795.44 | 166.97 | 467153.05 | 2797.83 2014-04-09 03:40:00 | 2796.07 | 2798.85 | 2795.44 | 2796.05 | 105.27 | 294479.02 | 2797.26 2014-04-09 03:41:00 | 2796.05 | 2798.75 | 2795.30 | 2796.83 | 147.78 | 413397.78 | 2797.33 2014-04-09 03:42:00 | 2796.82 | 2797.70 | 2795.20 | 2796.00 | 80.93 | 226335.23 | 2796.58 2014-04-09 03:43:00 | 2796.58 | 2797.70 | 2795.06 | 2795.06 | 47.98 | 134193.87 | 2796.93 2014-04-09 03:44:00 | 2795.06 | 2795.30 | 2792.98 | 2793.19 | 45.23 | 126385.19 | 2794.03 2014-04-09 03:45:00 | 2794.88 | 2794.94 | 2792.00 | 2793.75 | 208.66 | 582846.63 | 2793.30 2014-04-09 03:46:00 | 2793.80 | 2794.46 | 2792.51 | 2793.40 | 66.82 | 186643.45 | 2793.31 2014-04-09 03:47:00 | 2793.40 | 2795.06 | 2793.00 | 2793.00 | 34.25 | 95691.73 | 2794.08 2014-04-09 03:48:00 | 2794.02 | 2795.00 | 2793.04 | 2793.50 | 135.40 | 378315.30 | 2794.16 2014-04-09 03:49:00 | 2793.40 | 2795.00 | 2793.01 | 2795.00 | 76.87 | 214786.28 | 2794.04 2014-04-09 03:50:00 | 2795.00 | 2795.00 | 2795.00 | 2795.00 | 0.03 | 86.65 | 2795.00 2014-04-09 03:51:00 | 2795.00 | 2796.61 | 2795.00 | 2795.32 | 16.72 | 46745.84 | 2795.97 2014-04-09 03:52:00 | 2795.22 | 2795.22 | 2793.01 | 2794.29 | 90.96 | 254160.29 | 2794.14 2014-04-09 03:53:00 | 2794.47 | 2794.49 | 2793.20 | 2793.98 | 83.43 | 233113.51 | 2794.02 2014-04-09 03:54:00 | 2794.28 | 2795.00 | 2793.75 | 2794.04 | 138.68 | 387539.95 | 2794.47 2014-04-09 03:55:00 | 2794.20 | 2794.98 | 2793.51 | 2794.10 | 174.10 | 486501.34 | 2794.41 2014-04-09 03:56:00 | 2794.82 | 2794.89 | 2793.01 | 2794.06 | 92.27 | 257820.60 | 2794.26 2014-04-09 03:57:00 | 2793.14 | 2794.43 | 2793.01 | 2793.56 | 54.00 | 150878.46 | 2793.94 2014-04-09 03:58:00 | 2794.18 | 2795.00 | 2793.32 | 2795.00 | 74.08 | 206959.03 | 2793.91 2014-04-09 03:59:00 | . | . | . | . | . | . | . 2014-04-09 04:00:00 | 2795.00 | 2799.99 | 2795.00 | 2796.77 | 41.24 | 115358.58 | 2797.52 2014-04-09 04:01:00 | 2798.10 | 2798.10 | 2795.09 | 2795.94 | 46.84 | 130984.46 | 2796.48 2014-04-09 04:02:00 | 2795.07 | 2799.51 | 2793.02 | 2793.64 | 16.54 | 46231.04 | 2795.10 2014-04-09 04:03:00 | 2794.29 | 2798.42 | 2794.29 | 2797.69 | 9.63 | 26944.03 | 2796.76 2014-04-09 04:04:00 | 2796.87 | 2798.39 | 2795.31 | 2795.85 | 89.98 | 251694.35 | 2797.10 2014-04-09 04:05:00 | 2795.51 | 2797.21 | 2795.24 | 2796.46 | 38.58 | 107865.88 | 2795.68 2014-04-09 04:06:00 | 2796.29 | 2797.99 | 2796.17 | 2797.98 | 27.06 | 75694.93 | 2797.51 2014-04-09 04:07:00 | 2797.92 | 2797.99 | 2797.58 | 2797.58 | 1.08 | 3021.81 | 2797.97 2014-04-09 04:08:00 | 2797.58 | 2797.92 | 2794.50 | 2795.12 | 44.20 | 123612.98 | 2796.80 2014-04-09 04:09:00 | 2795.12 | 2796.17 | 2795.00 | 2796.17 | 6.61 | 18475.89 | 2795.99 2014-04-09 04:10:00 | 2794.99 | 2796.49 | 2794.44 | 2794.66 | 29.82 | 83346.65 | 2794.99 2014-04-09 04:11:00 | 2795.12 | 2796.55 | 2795.12 | 2796.55 | 0.27 | 752.16 | 2796.14 2014-04-09 04:12:00 | 2797.62 | 2798.14 | 2795.20 | 2797.88 | 64.27 | 179742.77 | 2796.64 2014-04-09 04:13:00 | 2797.67 | 2797.67 | 2795.80 | 2796.21 | 4.16 | 11623.67 | 2796.84 2014-04-09 04:14:00 | 2796.12 | 2797.28 | 2796.12 | 2796.97 | 31.19 | 87210.70 | 2796.56 2014-04-09 04:15:00 | 2796.59 | 2797.67 | 2796.12 | 2797.67 | 0.81 | 2257.50 | 2797.40 2014-04-09 04:16:00 | 2797.87 | 2797.87 | 2796.58 | 2797.19 | 3.85 | 10754.91 | 2797.12 2014-04-09 04:17:00 | 2797.19 | 2799.00 | 2797.19 | 2797.91 | 48.88 | 136775.42 | 2798.19 2014-04-09 04:18:00 | 2797.60 | 2800.00 | 2797.60 | 2799.94 | 11.40 | 31904.29 | 2799.85 2014-04-09 04:19:00 | 2799.99 | 2801.85 | 2797.13 | 2800.43 | 54.07 | 151441.76 | 2800.90 2014-04-09 04:20:00 | 2797.56 | 2801.96 | 2796.60 | 2797.26 | 64.30 | 179976.09 | 2798.96 2014-04-09 04:21:00 | 2797.43 | 2800.22 | 2796.81 | 2799.91 | 67.08 | 187737.50 | 2798.84 2014-04-09 04:22:00 | 2799.93 | 2800.72 | 2799.91 | 2799.92 | 12.13 | 33972.83 | 2800.04 2014-04-09 04:23:00 | 2799.92 | 2800.00 | 2799.88 | 2799.95 | 3.28 | 9169.89 | 2799.97 2014-04-09 04:24:00 | 2799.95 | 2800.64 | 2798.27 | 2799.89 | 96.81 | 271008.05 | 2799.38 2014-04-09 04:25:00 | 2799.11 | 2799.92 | 2798.91 | 2798.92 | 7.82 | 21889.15 | 2799.12 2014-04-09 04:26:00 | 2798.90 | 2799.00 | 2798.46 | 2798.46 | 4.27 | 11956.88 | 2798.90 2014-04-09 04:27:00 | 2798.46 | 2798.83 | 2797.60 | 2798.31 | 72.99 | 204228.97 | 2798.23 2014-04-09 04:28:00 | 2797.66 | 2797.66 | 2797.61 | 2797.62 | 3.28 | 9167.83 | 2797.63 2014-04-09 04:29:00 | 2797.61 | 2797.62 | 2797.60 | 2797.62 | 0.64 | 1790.47 | 2797.60 2014-04-09 04:30:00 | 2797.62 | 2799.96 | 2797.62 | 2797.98 | 45.20 | 126500.08 | 2798.98 2014-04-09 04:31:00 | 2799.26 | 2799.50 | 2797.98 | 2799.28 | 42.40 | 118664.87 | 2798.63 2014-04-09 04:32:00 | 2799.28 | 2800.00 | 2799.28 | 2799.28 | 5.11 | 14293.77 | 2799.95 2014-04-09 04:33:00 | 2799.28 | 2799.28 | 2798.02 | 2799.17 | 15.30 | 42824.24 | 2798.97 2014-04-09 04:34:00 | 2798.22 | 2801.96 | 2797.00 | 2798.32 | 53.03 | 148439.85 | 2798.96 2014-04-09 04:35:00 | 2797.62 | 2801.34 | 2797.54 | 2800.17 | 94.78 | 265352.64 | 2799.70 2014-04-09 04:36:00 | 2800.19 | 2800.38 | 2797.37 | 2797.47 | 37.76 | 105697.34 | 2799.41 2014-04-09 04:37:00 | 2798.63 | 2801.96 | 2798.60 | 2800.00 | 12.32 | 34491.99 | 2800.36 2014-04-09 04:38:00 | 2800.00 | 2800.00 | 2800.00 | 2800.00 | 1.13 | 3152.80 | 2800.00 2014-04-09 04:39:00 | 2800.00 | 2801.32 | 2800.00 | 2800.15 | 69.70 | 195225.36 | 2800.82 2014-04-09 04:40:00 | 2800.98 | 2801.49 | 2798.60 | 2798.80 | 98.16 | 274885.01 | 2800.32 2014-04-09 04:41:00 | 2799.95 | 2801.10 | 2798.60 | 2799.64 | 15.94 | 44618.46 | 2799.68 2014-04-09 04:42:00 | 2799.23 | 2801.45 | 2798.77 | 2800.03 | 32.58 | 91213.74 | 2799.77 2014-04-09 04:43:00 | 2799.60 | 2800.08 | 2796.00 | 2797.00 | 29.99 | 83875.93 | 2797.26 2014-04-09 04:44:00 | 2797.00 | 2798.18 | 2796.00 | 2797.10 | 8.27 | 23128.59 | 2797.02 2014-04-09 04:45:00 | 2796.15 | 2798.00 | 2796.00 | 2797.24 | 54.81 | 153293.07 | 2796.86 2014-04-09 04:46:00 | 2797.42 | 2797.46 | 2795.10 | 2795.10 | 26.57 | 74283.06 | 2796.28 2014-04-09 04:47:00 | 2795.90 | 2796.00 | 2790.15 | 2791.35 | 53.67 | 149933.81 | 2793.57 2014-04-09 04:48:00 | 2790.15 | 2792.34 | 2787.57 | 2789.00 | 87.19 | 243178.61 | 2789.13 2014-04-09 04:49:00 | 2788.26 | 2788.90 | 2788.00 | 2788.90 | 5.14 | 14341.97 | 2788.10 2014-04-09 04:50:00 | 2788.00 | 2788.00 | 2785.90 | 2785.90 | 26.89 | 74931.14 | 2786.89 2014-04-09 04:51:00 | 2785.86 | 2785.86 | 2782.90 | 2783.00 | 18.48 | 51463.15 | 2784.65 2014-04-09 04:52:00 | 2782.86 | 2784.00 | 2782.00 | 2784.00 | 14.99 | 41719.87 | 2783.18 2014-04-09 04:53:00 | 2783.87 | 2786.57 | 2783.87 | 2785.93 | 11.57 | 32242.21 | 2785.75 2014-04-09 04:54:00 | 2784.74 | 2785.06 | 2783.85 | 2784.99 | 14.83 | 41305.94 | 2784.73 2014-04-09 04:55:00 | 2784.99 | 2785.85 | 2784.99 | 2785.85 | 14.83 | 41311.95 | 2785.51 2014-04-09 04:56:00 | 2785.85 | 2788.24 | 2785.02 | 2788.24 | 25.15 | 70084.03 | 2786.97 2014-04-09 04:57:00 | 2788.96 | 2790.00 | 2788.96 | 2789.93 | 20.09 | 56045.18 | 2789.98 2014-04-09 04:58:00 | 2789.93 | 2790.40 | 2788.00 | 2790.40 | 29.65 | 82712.22 | 2789.71 2014-04-09 04:59:00 | 2791.07 | 2792.51 | 2788.19 | 2789.02 | 20.49 | 57160.32 | 2789.67 2014-04-09 05:00:00 | 2789.02 | 2793.00 | 2789.02 | 2789.11 | 50.57 | 141140.72 | 2790.89 2014-04-09 05:01:00 | 2790.00 | 2791.37 | 2786.38 | 2788.67 | 21.97 | 61276.25 | 2789.47 2014-04-09 05:02:00 | 2788.67 | 2792.10 | 2786.12 | 2789.00 | 28.03 | 78179.90 | 2789.15 2014-04-09 05:03:00 | 2789.00 | 2790.67 | 2785.00 | 2785.26 | 39.38 | 109783.74 | 2787.80 2014-04-09 05:04:00 | 2785.00 | 2786.26 | 2783.00 | 2783.98 | 29.83 | 83079.10 | 2785.37 2014-04-09 05:05:00 | 2783.99 | 2783.99 | 2783.02 | 2783.11 | 10.47 | 29126.12 | 2783.19 2014-04-09 05:06:00 | 2783.10 | 2784.00 | 2782.02 | 2784.00 | 33.66 | 93679.06 | 2783.35 2014-04-09 05:07:00 | 2784.00 | 2785.03 | 2783.00 | 2785.03 | 11.46 | 31911.23 | 2783.60 2014-04-09 05:08:00 | 2784.29 | 2785.00 | 2783.00 | 2783.00 | 46.67 | 129921.67 | 2783.96 2014-04-09 05:09:00 | 2783.00 | 2783.02 | 2782.00 | 2783.00 | 67.12 | 186786.83 | 2782.75 2014-04-09 05:10:00 | 2782.98 | 2782.98 | 2782.98 | 2782.98 | 1.04 | 2899.87 | 2782.98 2014-04-09 05:11:00 | 2782.88 | 2785.39 | 2782.88 | 2783.20 | 49.86 | 138781.18 | 2783.70 2014-04-09 05:12:00 | 2783.69 | 2789.83 | 2783.08 | 2785.53 | 66.73 | 185822.08 | 2784.77 2014-04-09 05:13:00 | 2783.01 | 2787.62 | 2783.00 | 2783.99 | 49.50 | 137802.90 | 2784.12 2014-04-09 05:14:00 | 2783.10 | 2783.98 | 2783.00 | 2783.02 | 27.97 | 77830.11 | 2783.13 2014-04-09 05:15:00 | 2783.02 | 2783.96 | 2782.96 | 2783.87 | 6.81 | 18955.33 | 2783.05 2014-04-09 05:16:00 | 2783.96 | 2784.00 | 2782.99 | 2783.31 | 38.69 | 107681.15 | 2783.39 2014-04-09 05:17:00 | 2783.44 | 2784.79 | 2782.10 | 2784.00 | 35.70 | 99384.78 | 2783.65 2014-04-09 05:18:00 | 2784.79 | 2785.00 | 2783.00 | 2784.70 | 11.38 | 31672.23 | 2784.37 2014-04-09 05:19:00 | 2783.81 | 2784.80 | 2783.30 | 2783.47 | 45.75 | 127376.32 | 2783.94 2014-04-09 05:20:00 | 2783.78 | 2787.09 | 2783.32 | 2787.09 | 88.32 | 246000.58 | 2785.43 2014-04-09 05:21:00 | 2785.76 | 2787.24 | 2783.34 | 2783.34 | 28.02 | 78075.28 | 2786.31 2014-04-09 05:22:00 | 2784.72 | 2787.04 | 2780.00 | 2786.93 | 66.75 | 185849.38 | 2784.39 2014-04-09 05:23:00 | 2786.11 | 2789.00 | 2785.66 | 2785.66 | 37.84 | 105489.39 | 2787.70 2014-04-09 05:24:00 | 2786.00 | 2786.00 | 2783.63 | 2784.17 | 33.13 | 92256.76 | 2784.86 2014-04-09 05:25:00 | 2784.15 | 2785.96 | 2784.06 | 2785.45 | 71.71 | 199711.73 | 2784.91 2014-04-09 05:26:00 | 2785.31 | 2785.50 | 2783.02 | 2784.04 | 21.12 | 58805.43 | 2783.95 2014-04-09 05:27:00 | 2784.04 | 2785.50 | 2783.24 | 2784.26 | 59.08 | 164498.53 | 2784.57 2014-04-09 05:28:00 | 2784.05 | 2785.50 | 2784.05 | 2785.48 | 71.63 | 199463.40 | 2784.83 2014-04-09 05:29:00 | 2785.48 | 2785.49 | 2784.61 | 2784.61 | 17.59 | 48984.52 | 2784.95 2014-04-09 05:30:00 | 2784.15 | 2784.15 | 2781.27 | 2781.90 | 82.66 | 229963.15 | 2781.97 2014-04-09 05:31:00 | 2781.85 | 2784.97 | 2781.25 | 2781.25 | 48.11 | 133939.76 | 2783.86 2014-04-09 05:32:00 | 2783.31 | 2784.60 | 2781.25 | 2783.96 | 32.27 | 89783.43 | 2782.26 2014-04-09 05:33:00 | 2783.96 | 2785.50 | 2783.96 | 2785.50 | 3.08 | 8571.72 | 2784.83 2014-04-09 05:34:00 | 2785.45 | 2786.00 | 2784.60 | 2784.78 | 46.75 | 130209.62 | 2785.29 2014-04-09 05:35:00 | 2785.15 | 2785.91 | 2784.77 | 2785.13 | 38.78 | 108020.25 | 2785.32 2014-04-09 05:36:00 | 2785.13 | 2787.00 | 2785.13 | 2787.00 | 9.83 | 27394.44 | 2785.97 2014-04-09 05:37:00 | 2786.99 | 2789.99 | 2786.99 | 2787.70 | 41.13 | 114697.65 | 2788.73 2014-04-09 05:38:00 | 2787.70 | 2788.84 | 2786.01 | 2788.24 | 34.41 | 95923.25 | 2787.82 2014-04-09 05:39:00 | 2787.68 | 2788.00 | 2786.01 | 2787.80 | 43.47 | 121141.87 | 2786.92 2014-04-09 05:40:00 | 2786.35 | 2787.75 | 2785.24 | 2787.18 | 68.55 | 191034.64 | 2786.79 2014-04-09 05:41:00 | 2786.72 | 2788.24 | 2785.44 | 2788.24 | 10.39 | 28949.85 | 2786.59 2014-04-09 05:42:00 | 2788.22 | 2788.22 | 2786.80 | 2786.90 | 8.03 | 22389.27 | 2787.16 2014-04-09 05:43:00 | 2787.00 | 2788.14 | 2785.00 | 2785.03 | 43.18 | 120313.55 | 2786.58 2014-04-09 05:44:00 | 2785.03 | 2786.67 | 2783.37 | 2784.73 | 40.78 | 113623.12 | 2785.90 2014-04-09 05:45:00 | 2784.57 | 2784.96 | 2784.49 | 2784.96 | 0.84 | 2350.32 | 2784.74 2014-04-09 05:46:00 | 2784.96 | 2787.49 | 2784.96 | 2787.30 | 11.34 | 31599.06 | 2785.53 2014-04-09 05:47:00 | 2787.50 | 2789.99 | 2787.46 | 2789.79 | 48.91 | 136378.16 | 2788.35 2014-04-09 05:48:00 | 2789.81 | 2791.73 | 2789.79 | 2791.73 | 8.22 | 22923.38 | 2790.09 2014-04-09 05:49:00 | 2791.86 | 2794.00 | 2791.72 | 2792.12 | 57.45 | 160454.25 | 2792.79 2014-04-09 05:50:00 | 2792.25 | 2793.04 | 2786.18 | 2791.91 | 40.07 | 111803.10 | 2790.33 2014-04-09 05:51:00 | 2787.11 | 2792.91 | 2787.11 | 2790.61 | 16.94 | 47275.12 | 2790.57 2014-04-09 05:52:00 | 2790.69 | 2792.91 | 2788.40 | 2791.73 | 50.35 | 140513.15 | 2790.78 2014-04-09 05:53:00 | 2791.00 | 2791.00 | 2789.83 | 2790.00 | 54.80 | 152920.64 | 2790.32 2014-04-09 05:54:00 | 2790.00 | 2790.44 | 2788.83 | 2789.54 | 52.70 | 147002.60 | 2789.58 2014-04-09 05:55:00 | 2788.81 | 2790.44 | 2788.60 | 2790.04 | 61.25 | 170880.69 | 2789.84 2014-04-09 05:56:00 | 2790.04 | 2790.31 | 2788.70 | 2788.70 | 39.52 | 110249.27 | 2789.50 2014-04-09 05:57:00 | 2788.86 | 2788.86 | 2785.17 | 2785.28 | 90.18 | 251210.50 | 2785.72 2014-04-09 05:58:00 | 2786.87 | 2788.86 | 2785.28 | 2788.83 | 26.95 | 75075.51 | 2786.15 2014-04-09 05:59:00 | 2788.00 | 2789.79 | 2787.58 | 2787.58 | 4.86 | 13564.79 | 2788.81 2014-04-09 06:00:00 | 2787.94 | 2788.86 | 2785.28 | 2788.36 | 91.86 | 256077.71 | 2787.79 2014-04-09 06:01:00 | 2788.58 | 2788.98 | 2787.26 | 2788.33 | 115.24 | 321308.12 | 2788.19 2014-04-09 06:02:00 | 2788.22 | 2788.63 | 2786.23 | 2787.34 | 41.16 | 114738.56 | 2787.69 2014-04-09 06:03:00 | 2787.46 | 2788.88 | 2787.22 | 2787.59 | 114.95 | 320454.13 | 2787.84 2014-04-09 06:04:00 | 2787.69 | 2788.40 | 2787.14 | 2787.41 | 109.74 | 305914.02 | 2787.65 2014-04-09 06:05:00 | 2787.59 | 2788.10 | 2787.19 | 2788.00 | 56.07 | 156302.34 | 2787.53 2014-04-09 06:06:00 | 2788.10 | 2788.49 | 2787.58 | 2787.87 | 74.76 | 208433.31 | 2787.92 2014-04-09 06:07:00 | 2787.59 | 2789.88 | 2787.47 | 2789.01 | 90.54 | 252463.08 | 2788.45 2014-04-09 06:08:00 | 2788.68 | 2789.81 | 2787.89 | 2788.78 | 39.27 | 109527.82 | 2789.03 2014-04-09 06:09:00 | 2788.48 | 2789.11 | 2788.14 | 2788.17 | 12.70 | 35400.59 | 2788.55 2014-04-09 06:10:00 | 2788.17 | 2789.83 | 2788.17 | 2789.18 | 71.10 | 198321.16 | 2789.17 2014-04-09 06:11:00 | 2789.18 | 2789.97 | 2789.18 | 2789.95 | 15.67 | 43712.20 | 2789.19 2014-04-09 06:12:00 | 2789.95 | 2789.98 | 2788.51 | 2789.10 | 37.92 | 105776.64 | 2789.17 2014-04-09 06:13:00 | 2788.59 | 2789.96 | 2788.59 | 2789.74 | 19.45 | 54243.92 | 2788.89 2014-04-09 06:14:00 | 2789.74 | 2789.96 | 2788.63 | 2788.63 | 43.09 | 120190.81 | 2789.17 2014-04-09 06:15:00 | 2788.59 | 2788.59 | 2786.53 | 2786.88 | 18.79 | 52370.73 | 2787.16 2014-04-09 06:16:00 | 2786.89 | 2787.85 | 2786.77 | 2786.79 | 2.68 | 7479.76 | 2786.80 2014-04-09 06:17:00 | 2786.96 | 2790.84 | 2786.48 | 2790.26 | 64.01 | 178423.72 | 2787.52 2014-04-09 06:18:00 | 2790.08 | 2790.84 | 2786.70 | 2786.70 | 147.96 | 412734.35 | 2789.52 2014-04-09 06:19:00 | 2786.70 | 2789.21 | 2786.43 | 2788.54 | 28.19 | 78591.86 | 2788.43 2014-04-09 06:20:00 | 2788.98 | 2788.98 | 2787.90 | 2788.98 | 78.52 | 218952.79 | 2788.36 2014-04-09 06:21:00 | 2788.98 | 2789.98 | 2788.61 | 2788.73 | 81.76 | 228038.90 | 2789.09 2014-04-09 06:22:00 | 2789.55 | 2790.00 | 2788.21 | 2789.88 | 68.96 | 192349.72 | 2789.29 2014-04-09 06:23:00 | 2789.71 | 2789.88 | 2788.22 | 2788.32 | 18.55 | 51738.45 | 2788.98 2014-04-09 06:24:00 | 2788.22 | 2788.32 | 2787.98 | 2787.98 | 11.14 | 31071.93 | 2788.22 2014-04-09 06:25:00 | 2788.20 | 2788.32 | 2787.98 | 2788.32 | 16.07 | 44812.59 | 2788.24 2014-04-09 06:26:00 | 2788.24 | 2788.24 | 2787.84 | 2787.84 | 2.51 | 7001.00 | 2788.13 2014-04-09 06:27:00 | 2788.00 | 2788.08 | 2787.84 | 2788.02 | 5.35 | 14907.50 | 2788.01 2014-04-09 06:28:00 | 2788.02 | 2788.02 | 2786.70 | 2786.70 | 1.67 | 4661.13 | 2787.76 2014-04-09 06:29:00 | 2786.73 | 2787.00 | 2786.70 | 2786.73 | 0.71 | 1967.42 | 2786.72 2014-04-09 06:30:00 | 2786.70 | 2786.70 | 2785.37 | 2785.41 | 30.40 | 84694.36 | 2786.27 2014-04-09 06:31:00 | 2785.37 | 2785.37 | 2785.25 | 2785.25 | 6.06 | 16867.77 | 2785.30 2014-04-09 06:32:00 | 2785.25 | 2785.25 | 2785.20 | 2785.20 | 0.90 | 2517.85 | 2785.23 2014-04-09 06:33:00 | 2785.20 | 2785.22 | 2785.00 | 2785.12 | 8.28 | 23063.05 | 2785.06 2014-04-09 06:34:00 | 2785.02 | 2785.12 | 2780.10 | 2783.74 | 40.87 | 113717.05 | 2782.61 2014-04-09 06:35:00 | 2784.51 | 2795.00 | 2780.13 | 2790.00 | 96.04 | 267666.71 | 2787.03 2014-04-09 06:36:00 | 2789.47 | 2794.71 | 2789.47 | 2793.53 | 99.99 | 279333.97 | 2793.62 2014-04-09 06:37:00 | 2793.52 | 2794.82 | 2788.51 | 2791.77 | 117.38 | 327696.59 | 2791.78 2014-04-09 06:38:00 | 2791.85 | 2798.11 | 2790.01 | 2795.40 | 46.05 | 128566.49 | 2792.01 2014-04-09 06:39:00 | 2795.45 | 2798.01 | 2793.48 | 2793.65 | 91.59 | 256048.88 | 2795.72 2014-04-09 06:40:00 | 2794.92 | 2797.77 | 2794.92 | 2796.12 | 39.48 | 110406.94 | 2796.46 2014-04-09 06:41:00 | 2796.82 | 2797.77 | 2796.54 | 2797.00 | 13.72 | 38372.74 | 2797.05 2014-04-09 06:42:00 | 2797.90 | 2799.80 | 2797.24 | 2798.18 | 46.89 | 131209.00 | 2798.47 2014-04-09 06:43:00 | 2798.90 | 2799.18 | 2798.20 | 2798.74 | 8.31 | 23264.38 | 2798.89 2014-04-09 06:44:00 | 2798.72 | 2799.15 | 2793.36 | 2797.15 | 100.34 | 280592.13 | 2796.53 2014-04-09 06:45:00 | 2797.75 | 2798.57 | 2794.14 | 2797.49 | 44.78 | 125219.16 | 2796.32 2014-04-09 06:46:00 | 2794.94 | 2797.84 | 2791.85 | 2792.23 | 105.88 | 295729.68 | 2792.99 2014-04-09 06:47:00 | 2792.18 | 2793.01 | 2790.80 | 2792.30 | 2.14 | 5975.85 | 2792.46 2014-04-09 06:48:00 | 2792.25 | 2796.78 | 2792.00 | 2792.06 | 31.19 | 87113.99 | 2793.46 2014-04-09 06:49:00 | 2792.24 | 2792.24 | 2785.00 | 2786.83 | 91.00 | 253679.62 | 2787.57 2014-04-09 06:50:00 | 2789.58 | 2789.58 | 2786.88 | 2787.83 | 90.01 | 250938.39 | 2787.96 2014-04-09 06:51:00 | 2786.85 | 2788.46 | 2786.85 | 2787.45 | 101.00 | 281567.63 | 2787.85 2014-04-09 06:52:00 | 2787.47 | 2789.56 | 2787.47 | 2788.02 | 7.11 | 19817.67 | 2788.86 2014-04-09 06:53:00 | 2788.02 | 2788.86 | 2788.02 | 2788.86 | 1.04 | 2900.17 | 2788.62 2014-04-09 06:54:00 | 2788.94 | 2789.76 | 2788.94 | 2789.00 | 0.63 | 1751.89 | 2789.64 2014-04-09 06:55:00 | 2789.00 | 2789.40 | 2789.00 | 2789.40 | 0.12 | 343.07 | 2789.19 2014-04-09 06:56:00 | 2788.97 | 2790.00 | 2788.29 | 2788.41 | 53.81 | 150076.48 | 2789.06 2014-04-09 06:57:00 | 2788.24 | 2789.44 | 2788.22 | 2788.41 | 30.63 | 85410.73 | 2788.74 2014-04-09 06:58:00 | 2788.88 | 2790.00 | 2788.22 | 2789.70 | 34.15 | 95253.54 | 2789.19 2014-04-09 06:59:00 | 2788.43 | 2789.12 | 2788.36 | 2789.09 | 0.99 | 2747.24 | 2789.08 2014-04-09 07:00:00 | 2788.73 | 2790.00 | 2788.63 | 2789.17 | 59.69 | 166482.43 | 2789.16 2014-04-09 07:01:00 | 2789.54 | 2790.00 | 2787.22 | 2789.81 | 108.41 | 302382.53 | 2789.22 2014-04-09 07:02:00 | 2789.81 | 2789.81 | 2787.20 | 2787.70 | 38.53 | 107432.32 | 2788.35 2014-04-09 07:03:00 | 2788.96 | 2788.96 | 2787.57 | 2788.33 | 87.00 | 242579.37 | 2788.43 2014-04-09 07:04:00 | 2788.33 | 2788.98 | 2787.20 | 2787.37 | 57.64 | 160723.09 | 2788.35 2014-04-09 07:05:00 | 2787.89 | 2789.10 | 2787.37 | 2789.02 | 44.90 | 125185.57 | 2788.16 2014-04-09 07:06:00 | 2789.02 | 2789.81 | 2789.00 | 2789.00 | 3.13 | 8724.03 | 2789.01 2014-04-09 07:07:00 | 2789.00 | 2789.00 | 2787.34 | 2787.76 | 27.83 | 77605.22 | 2788.14 2014-04-09 07:08:00 | 2787.45 | 2788.96 | 2787.41 | 2787.50 | 97.30 | 271285.77 | 2788.14 2014-04-09 07:09:00 | 2787.50 | 2788.96 | 2787.21 | 2788.96 | 4.08 | 11383.32 | 2787.98 2014-04-09 07:10:00 | 2788.87 | 2788.96 | 2787.50 | 2788.91 | 106.27 | 296289.32 | 2788.13 2014-04-09 07:11:00 | 2787.98 | 2787.98 | 2786.96 | 2786.97 | 11.51 | 32077.77 | 2787.19 2014-04-09 07:12:00 | 2787.11 | 2787.13 | 2786.84 | 2787.13 | 0.27 | 752.51 | 2787.07 2014-04-09 07:13:00 | 2787.13 | 2787.13 | 2785.14 | 2785.38 | 69.97 | 194931.13 | 2786.08 2014-04-09 07:14:00 | 2785.27 | 2786.20 | 2783.69 | 2784.75 | 29.22 | 81366.05 | 2784.51 2014-04-09 07:15:00 | 2784.75 | 2786.14 | 2784.72 | 2784.74 | 30.60 | 85234.82 | 2785.27 2014-04-09 07:16:00 | 2784.75 | 2786.13 | 2783.53 | 2784.00 | 50.05 | 139408.00 | 2785.49 2014-04-09 07:17:00 | 2784.00 | 2785.04 | 2781.00 | 2782.95 | 175.71 | 489048.45 | 2783.21 2014-04-09 07:18:00 | 2782.68 | 2785.02 | 2780.00 | 2784.45 | 119.71 | 333069.56 | 2782.28 2014-04-09 07:19:00 | 2783.68 | 2786.15 | 2783.16 | 2785.30 | 96.88 | 269771.66 | 2784.51 2014-04-09 07:20:00 | 2786.19 | 2787.00 | 2782.46 | 2785.71 | 48.98 | 136392.80 | 2784.49 2014-04-09 07:21:00 | 2783.74 | 2785.98 | 2783.74 | 2784.40 | 74.23 | 206736.85 | 2785.20 2014-04-09 07:22:00 | 2784.11 | 2784.40 | 2783.07 | 2783.07 | 0.78 | 2168.33 | 2783.48 2014-04-09 07:23:00 | 2783.16 | 2785.98 | 2783.12 | 2785.00 | 151.87 | 422890.00 | 2784.57 2014-04-09 07:24:00 | 2785.00 | 2785.00 | 2782.96 | 2784.82 | 142.35 | 396348.83 | 2784.29 2014-04-09 07:25:00 | 2784.04 | 2785.98 | 2783.79 | 2785.97 | 119.82 | 333610.99 | 2784.27 2014-04-09 07:26:00 | 2785.98 | 2787.00 | 2785.04 | 2785.04 | 134.94 | 375955.53 | 2786.09 2014-04-09 07:27:00 | 2785.76 | 2786.65 | 2785.25 | 2786.02 | 7.59 | 21148.00 | 2785.93 2014-04-09 07:28:00 | 2786.87 | 2787.00 | 2786.87 | 2787.00 | 0.59 | 1638.75 | 2786.99 2014-04-09 07:29:00 | 2786.50 | 2788.83 | 2786.50 | 2788.00 | 12.73 | 35501.42 | 2787.92 2014-04-09 07:30:00 | 2788.00 | 2789.81 | 2786.90 | 2787.98 | 35.01 | 97631.23 | 2788.59 2014-04-09 07:31:00 | 2787.84 | 2787.95 | 2786.71 | 2787.87 | 22.04 | 61429.77 | 2787.45 2014-04-09 07:32:00 | 2787.86 | 2787.86 | 2787.85 | 2787.85 | 0.64 | 1784.22 | 2787.85 2014-04-09 07:33:00 | 2787.85 | 2788.00 | 2787.85 | 2787.85 | 2.56 | 7131.52 | 2787.93 2014-04-09 07:34:00 | 2786.92 | 2787.83 | 2786.50 | 2787.14 | 101.93 | 284106.74 | 2787.16 2014-04-09 07:35:00 | 2787.43 | 2789.58 | 2786.60 | 2786.98 | 114.00 | 317819.51 | 2787.94 2014-04-09 07:36:00 | 2787.32 | 2790.00 | 2786.03 | 2789.25 | 91.20 | 254305.53 | 2788.35 2014-04-09 07:37:00 | 2788.25 | 2789.88 | 2786.34 | 2787.00 | 98.69 | 275073.42 | 2787.39 2014-04-09 07:38:00 | 2787.69 | 2788.88 | 2787.31 | 2787.93 | 70.45 | 196405.45 | 2787.95 2014-04-09 07:39:00 | 2788.03 | 2790.00 | 2788.00 | 2789.21 | 14.20 | 39608.11 | 2789.30 2014-04-09 07:40:00 | 2789.49 | 2790.00 | 2786.48 | 2787.33 | 28.54 | 79581.02 | 2788.60 2014-04-09 07:41:00 | 2789.02 | 2789.02 | 2786.00 | 2787.58 | 110.29 | 307435.68 | 2787.65 2014-04-09 07:42:00 | 2787.37 | 2788.00 | 2786.00 | 2786.02 | 48.11 | 134072.38 | 2787.08 2014-04-09 07:43:00 | 2787.86 | 2788.00 | 2786.47 | 2788.00 | 19.58 | 54560.87 | 2787.13 2014-04-09 07:44:00 | 2788.00 | 2790.00 | 2787.88 | 2787.99 | 75.56 | 210758.09 | 2789.32 2014-04-09 07:45:00 | 2787.91 | 2788.00 | 2787.82 | 2787.96 | 1.73 | 4814.85 | 2787.98 2014-04-09 07:46:00 | 2787.98 | 2790.00 | 2787.00 | 2789.00 | 80.52 | 224568.01 | 2788.94 2014-04-09 07:47:00 | 2788.61 | 2788.76 | 2787.14 | 2788.47 | 75.54 | 210598.73 | 2788.02 2014-04-09 07:48:00 | 2788.30 | 2789.13 | 2788.30 | 2789.02 | 3.75 | 10450.18 | 2788.95 2014-04-09 07:49:00 | 2789.50 | 2790.00 | 2788.01 | 2788.67 | 53.25 | 148513.51 | 2788.78 2014-04-09 07:50:00 | 2788.06 | 2789.25 | 2787.66 | 2787.66 | 111.54 | 311050.00 | 2788.59 2014-04-09 07:51:00 | 2787.66 | 2787.66 | 2787.00 | 2787.01 | 1.04 | 2901.56 | 2787.28 2014-04-09 07:52:00 | 2787.04 | 2788.49 | 2787.00 | 2787.00 | 64.03 | 178498.29 | 2787.60 2014-04-09 07:53:00 | 2786.79 | 2786.97 | 2786.00 | 2786.00 | 23.43 | 65289.75 | 2786.11 2014-04-09 07:54:00 | 2786.00 | 2786.62 | 2786.00 | 2786.00 | 16.28 | 45357.87 | 2786.11 2014-04-09 07:55:00 | 2786.23 | 2786.23 | 2786.17 | 2786.19 | 1.70 | 4742.11 | 2786.20 2014-04-09 07:56:00 | 2786.03 | 2786.19 | 2786.03 | 2786.19 | 0.33 | 913.86 | 2786.15 2014-04-09 07:57:00 | 2786.03 | 2786.03 | 2786.00 | 2786.00 | 15.14 | 42171.71 | 2786.00 2014-04-09 07:58:00 | 2786.00 | 2786.02 | 2786.00 | 2786.00 | 48.45 | 134976.13 | 2786.00 2014-04-09 07:59:00 | 2786.00 | 2786.00 | 2783.62 | 2783.64 | 97.42 | 271281.57 | 2784.69 2014-04-09 08:00:00 | 2783.50 | 2786.00 | 2783.39 | 2785.00 | 49.44 | 137662.28 | 2784.60 2014-04-09 08:01:00 | 2784.38 | 2784.85 | 2783.65 | 2784.11 | 7.37 | 20507.86 | 2784.12 2014-04-09 08:02:00 | 2783.25 | 2786.00 | 2783.01 | 2786.00 | 107.36 | 298984.13 | 2784.95 2014-04-09 08:03:00 | 2784.87 | 2787.74 | 2784.62 | 2786.24 | 48.11 | 134038.94 | 2785.86 2014-04-09 08:04:00 | 2785.23 | 2786.57 | 2784.13 | 2786.18 | 42.04 | 117105.88 | 2785.85 2014-04-09 08:05:00 | 2786.09 | 2786.44 | 2784.25 | 2784.97 | 130.12 | 362458.40 | 2785.51 2014-04-09 08:06:00 | 2785.75 | 2786.03 | 2784.33 | 2785.46 | 137.79 | 383783.52 | 2785.20 2014-04-09 08:07:00 | 2785.19 | 2785.83 | 2784.34 | 2785.55 | 152.35 | 424320.88 | 2785.17 2014-04-09 08:08:00 | 2785.21 | 2786.01 | 2784.60 | 2785.28 | 213.77 | 595430.31 | 2785.37 2014-04-09 08:09:00 | 2786.01 | 2786.01 | 2786.01 | 2786.01 | 0.05 | 139.30 | 2786.01 2014-04-09 08:10:00 | 2786.00 | 2786.00 | 2786.00 | 2786.00 | 0.01 | 30.65 | 2786.00 2014-04-09 08:11:00 | 2786.00 | 2786.00 | 2785.50 | 2785.50 | 0.10 | 281.34 | 2785.55 2014-04-09 08:12:00 | 2785.48 | 2785.50 | 2783.80 | 2783.80 | 3.79 | 10546.24 | 2784.85 2014-04-09 08:13:00 | 2783.82 | 2783.98 | 2783.00 | 2783.12 | 8.96 | 24926.06 | 2783.17 2014-04-09 08:14:00 | 2783.12 | 2784.81 | 2780.88 | 2781.23 | 57.92 | 161143.67 | 2782.08 2014-04-09 08:15:00 | 2781.23 | 2781.94 | 2780.02 | 2780.88 | 25.34 | 70468.06 | 2781.45 2014-04-09 08:16:00 | 2780.88 | 2781.92 | 2780.00 | 2780.00 | 88.10 | 244963.20 | 2780.45 2014-04-09 08:17:00 | 2780.83 | 2780.98 | 2778.00 | 2778.35 | 100.43 | 279076.35 | 2778.95 2014-04-09 08:18:00 | 2778.20 | 2780.00 | 2778.20 | 2779.88 | 21.59 | 60010.23 | 2779.41 2014-04-09 08:19:00 | 2779.88 | 2779.88 | 2778.35 | 2778.98 | 1.95 | 5416.76 | 2779.25 2014-04-09 08:20:00 | 2778.98 | 2778.98 | 2778.00 | 2778.98 | 2.05 | 5681.74 | 2778.36 2014-04-09 08:21:00 | 2778.98 | 2779.00 | 2778.28 | 2779.00 | 15.42 | 42840.75 | 2778.44 2014-04-09 08:22:00 | 2778.36 | 2780.00 | 2778.28 | 2779.02 | 28.39 | 78881.71 | 2778.99 2014-04-09 08:23:00 | 2779.00 | 2779.11 | 2777.60 | 2777.60 | 59.37 | 164968.15 | 2778.83 2014-04-09 08:24:00 | 2778.83 | 2779.01 | 2777.94 | 2779.01 | 131.18 | 364523.07 | 2778.74 2014-04-09 08:25:00 | 2779.01 | 2781.76 | 2779.01 | 2780.22 | 63.35 | 176075.84 | 2779.55 2014-04-09 08:26:00 | 2779.98 | 2780.00 | 2777.61 | 2779.84 | 44.92 | 124819.37 | 2778.95 2014-04-09 08:27:00 | 2778.87 | 2781.86 | 2778.75 | 2781.47 | 75.36 | 209536.11 | 2780.51 2014-04-09 08:28:00 | 2781.05 | 2781.61 | 2780.50 | 2780.52 | 5.81 | 16165.97 | 2781.00 2014-04-09 08:29:00 | 2781.02 | 2781.02 | 2780.89 | 2780.89 | 0.91 | 2525.05 | 2780.90 2014-04-09 08:30:00 | 2780.96 | 2782.00 | 2780.50 | 2781.98 | 11.05 | 30729.58 | 2781.21 2014-04-09 08:31:00 | 2781.66 | 2781.96 | 2781.02 | 2781.34 | 2.66 | 7393.41 | 2781.57 2014-04-09 08:32:00 | 2781.02 | 2781.94 | 2781.02 | 2781.94 | 0.19 | 539.61 | 2781.49 2014-04-09 08:33:00 | 2780.52 | 2781.02 | 2778.60 | 2779.90 | 172.30 | 478885.15 | 2779.37 2014-04-09 08:34:00 | 2779.58 | 2779.92 | 2778.14 | 2778.63 | 21.19 | 58894.68 | 2779.10 2014-04-09 08:35:00 | 2778.63 | 2778.98 | 2778.07 | 2778.98 | 1.13 | 3139.57 | 2778.38 2014-04-09 08:36:00 | 2778.98 | 2778.98 | 2777.61 | 2777.61 | 4.45 | 12351.24 | 2778.06 2014-04-09 08:37:00 | 2777.62 | 2778.00 | 2777.01 | 2777.01 | 11.02 | 30611.37 | 2777.55 2014-04-09 08:38:00 | 2777.01 | 2777.71 | 2776.26 | 2777.69 | 20.02 | 55609.99 | 2777.31 2014-04-09 08:39:00 | 2777.95 | 2777.95 | 2775.03 | 2775.03 | 11.93 | 33113.03 | 2775.61 2014-04-09 08:40:00 | 2776.62 | 2777.97 | 2775.50 | 2776.78 | 121.62 | 337739.54 | 2776.92 2014-04-09 08:41:00 | 2777.05 | 2781.94 | 2775.03 | 2775.03 | 141.41 | 392696.66 | 2776.99 2014-04-09 08:42:00 | 2776.36 | 2776.49 | 2775.29 | 2776.49 | 11.74 | 32585.86 | 2776.10 2014-04-09 08:43:00 | 2777.66 | 2779.52 | 2775.02 | 2775.03 | 55.27 | 153481.13 | 2776.93 2014-04-09 08:44:00 | 2775.10 | 2775.10 | 2773.77 | 2773.98 | 18.59 | 51585.83 | 2774.92 2014-04-09 08:45:00 | 2773.77 | 2774.00 | 2772.31 | 2773.75 | 31.64 | 87748.59 | 2773.34 2014-04-09 08:46:00 | 2773.75 | 2773.77 | 2773.75 | 2773.75 | 0.54 | 1486.73 | 2773.75 2014-04-09 08:47:00 | 2773.68 | 2776.40 | 2773.00 | 2774.94 | 96.36 | 267346.25 | 2774.48 2014-04-09 08:48:00 | 2776.16 | 2776.40 | 2774.98 | 2774.98 | 86.79 | 240899.02 | 2775.69 2014-04-09 08:49:00 | 2774.53 | 2774.68 | 2773.00 | 2773.24 | 35.46 | 98351.29 | 2773.74 2014-04-09 08:50:00 | 2773.79 | 2774.70 | 2773.30 | 2773.55 | 149.27 | 414055.60 | 2773.93 2014-04-09 08:51:00 | 2774.10 | 2775.61 | 2773.35 | 2775.45 | 142.16 | 394417.38 | 2774.42 2014-04-09 08:52:00 | 2775.28 | 2776.00 | 2774.67 | 2776.00 | 38.99 | 108222.66 | 2775.30 2014-04-09 08:53:00 | 2778.98 | 2779.00 | 2776.08 | 2779.00 | 136.58 | 379342.28 | 2777.50 2014-04-09 08:54:00 | 2778.50 | 2780.02 | 2777.58 | 2778.00 | 86.64 | 240720.93 | 2778.37 2014-04-09 08:55:00 | 2778.00 | 2778.00 | 2776.98 | 2777.40 | 5.99 | 16632.36 | 2777.15 2014-04-09 08:56:00 | 2777.40 | 2780.84 | 2777.00 | 2780.00 | 20.35 | 56580.23 | 2780.08 2014-04-09 08:57:00 | 2780.84 | 2782.03 | 2779.90 | 2782.03 | 17.79 | 49463.52 | 2780.88 2014-04-09 08:58:00 | 2782.95 | 2783.93 | 2780.18 | 2780.87 | 83.84 | 233187.74 | 2781.28 2014-04-09 08:59:00 | 2781.08 | 2781.09 | 2777.60 | 2779.99 | 82.39 | 229091.86 | 2780.44 2014-04-09 09:00:00 | 2779.09 | 2780.22 | 2777.90 | 2780.05 | 120.29 | 334293.51 | 2779.06 2014-04-09 09:01:00 | 2780.02 | 2780.50 | 2779.98 | 2780.00 | 6.51 | 18084.39 | 2780.07 2014-04-09 09:02:00 | 2779.81 | 2780.96 | 2778.68 | 2780.12 | 50.00 | 138993.24 | 2779.70 2014-04-09 09:03:00 | 2779.77 | 2781.00 | 2779.29 | 2780.00 | 46.82 | 130185.59 | 2780.44 2014-04-09 09:04:00 | 2779.05 | 2779.09 | 2777.22 | 2778.91 | 69.58 | 193325.31 | 2778.26 2014-04-09 09:05:00 | 2777.43 | 2781.00 | 2776.83 | 2777.00 | 62.98 | 174979.76 | 2778.34 2014-04-09 09:06:00 | 2779.75 | 2781.00 | 2777.05 | 2781.00 | 62.93 | 174913.00 | 2779.53 2014-04-09 09:07:00 | 2779.86 | 2781.14 | 2778.87 | 2781.05 | 78.30 | 217698.70 | 2780.39 2014-04-09 09:08:00 | 2781.20 | 2783.00 | 2781.20 | 2782.76 | 33.25 | 92512.40 | 2781.99 2014-04-09 09:09:00 | 2781.75 | 2782.57 | 2780.41 | 2781.24 | 46.14 | 128323.54 | 2781.06 2014-04-09 09:10:00 | 2781.58 | 2786.00 | 2781.24 | 2786.00 | 1.70 | 4720.14 | 2784.74 2014-04-09 09:11:00 | 2785.65 | 2785.79 | 2781.35 | 2782.21 | 124.87 | 347639.63 | 2783.99 2014-04-09 09:12:00 | 2782.02 | 2783.27 | 2782.02 | 2782.27 | 14.93 | 41551.09 | 2782.50 2014-04-09 09:13:00 | 2782.56 | 2783.24 | 2781.62 | 2782.02 | 31.74 | 88307.28 | 2782.30 2014-04-09 09:14:00 | 2782.02 | 2783.35 | 2782.00 | 2782.00 | 33.93 | 94419.83 | 2782.46 2014-04-09 09:15:00 | 2782.00 | 2785.22 | 2780.40 | 2783.35 | 78.84 | 219347.44 | 2782.08 2014-04-09 09:16:00 | 2784.69 | 2785.96 | 2781.15 | 2785.30 | 89.25 | 248415.86 | 2783.31 2014-04-09 09:17:00 | 2785.30 | 2787.00 | 2781.50 | 2781.94 | 25.86 | 72024.00 | 2785.47 2014-04-09 09:18:00 | 2782.04 | 2785.56 | 2782.04 | 2783.24 | 115.06 | 320330.27 | 2783.93 2014-04-09 09:19:00 | 2783.68 | 2786.20 | 2783.27 | 2784.78 | 127.17 | 354105.99 | 2784.47 2014-04-09 09:20:00 | 2785.46 | 2785.73 | 2783.72 | 2784.02 | 73.34 | 204202.99 | 2784.45 2014-04-09 09:21:00 | 2784.10 | 2785.12 | 2784.00 | 2784.42 | 19.42 | 54081.37 | 2784.25 2014-04-09 09:22:00 | 2784.24 | 2785.57 | 2783.00 | 2783.00 | 70.67 | 196776.42 | 2784.64 2014-04-09 09:23:00 | 2783.83 | 2783.83 | 2783.00 | 2783.00 | 3.49 | 9718.25 | 2783.00 2014-04-09 09:24:00 | 2783.00 | 2783.60 | 2783.00 | 2783.00 | 2.54 | 7069.06 | 2783.09 2014-04-09 09:25:00 | 2783.00 | 2783.86 | 2783.00 | 2783.10 | 1.86 | 5174.30 | 2783.38 2014-04-09 09:26:00 | 2783.11 | 2783.96 | 2783.11 | 2783.96 | 1.10 | 3061.88 | 2783.53 2014-04-09 09:27:00 | 2783.96 | 2785.65 | 2783.72 | 2784.35 | 72.36 | 201525.27 | 2785.08 2014-04-09 09:28:00 | 2785.22 | 2785.65 | 2783.88 | 2784.92 | 33.18 | 92395.97 | 2785.02 2014-04-09 09:29:00 | 2785.00 | 2785.69 | 2783.74 | 2784.72 | 67.98 | 189293.87 | 2784.47 2014-04-09 09:30:00 | 2783.72 | 2786.93 | 2783.72 | 2786.00 | 49.54 | 138017.24 | 2786.14 2014-04-09 09:31:00 | 2783.20 | 2785.50 | 2783.20 | 2784.00 | 58.58 | 163133.54 | 2784.75 2014-04-09 09:32:00 | 2784.51 | 2785.89 | 2783.20 | 2783.20 | 69.11 | 192489.71 | 2785.06 2014-04-09 09:33:00 | 2783.20 | 2786.20 | 2783.20 | 2784.75 | 5.01 | 13948.58 | 2784.70 2014-04-09 09:34:00 | 2784.48 | 2784.73 | 2783.30 | 2784.30 | 5.28 | 14691.75 | 2784.11 2014-04-09 09:35:00 | 2784.30 | 2786.61 | 2783.82 | 2784.01 | 126.82 | 353214.23 | 2785.18 2014-04-09 09:36:00 | 2783.83 | 2786.76 | 2783.81 | 2785.97 | 85.76 | 238917.94 | 2785.92 2014-04-09 09:37:00 | 2785.13 | 2787.90 | 2783.84 | 2783.84 | 16.39 | 45638.92 | 2785.41 2014-04-09 09:38:00 | 2783.84 | 2786.83 | 2783.84 | 2783.86 | 25.41 | 70772.88 | 2785.57 2014-04-09 09:39:00 | 2785.00 | 2786.29 | 2780.00 | 2782.71 | 41.50 | 115496.34 | 2783.18 2014-04-09 09:40:00 | 2781.88 | 2781.88 | 2780.01 | 2780.04 | 49.83 | 138594.98 | 2781.13 2014-04-09 09:41:00 | 2780.62 | 2781.17 | 2780.00 | 2780.04 | 52.82 | 146858.90 | 2780.47 2014-04-09 09:42:00 | 2780.00 | 2781.53 | 2780.00 | 2780.00 | 59.46 | 165336.89 | 2780.83 2014-04-09 09:43:00 | 2780.01 | 2781.17 | 2780.00 | 2780.57 | 13.36 | 37141.88 | 2780.50 2014-04-09 09:44:00 | 2782.53 | 2782.54 | 2780.86 | 2781.03 | 57.10 | 158831.26 | 2781.83 2014-04-09 09:45:00 | 2780.88 | 2782.68 | 2780.88 | 2781.00 | 29.68 | 82551.02 | 2781.56 2014-04-09 09:46:00 | 2781.10 | 2781.57 | 2780.10 | 2781.21 | 8.99 | 25016.75 | 2781.18 2014-04-09 09:47:00 | 2780.42 | 2782.42 | 2780.10 | 2782.13 | 67.42 | 187517.31 | 2781.37 2014-04-09 09:48:00 | 2780.13 | 2782.30 | 2776.15 | 2780.62 | 61.82 | 171846.21 | 2779.92 2014-04-09 09:49:00 | 2780.20 | 2781.29 | 2777.34 | 2777.39 | 47.72 | 132632.91 | 2779.17 2014-04-09 09:50:00 | 2776.17 | 2777.63 | 2775.00 | 2776.95 | 82.90 | 230172.60 | 2776.51 2014-04-09 09:51:00 | 2777.07 | 2777.63 | 2776.43 | 2777.59 | 75.74 | 210340.98 | 2777.04 2014-04-09 09:52:00 | 2777.63 | 2779.88 | 2776.57 | 2779.14 | 98.00 | 272256.61 | 2778.02 2014-04-09 09:53:00 | 2779.19 | 2782.24 | 2776.10 | 2779.54 | 107.59 | 299019.11 | 2779.14 2014-04-09 09:54:00 | 2777.02 | 2777.09 | 2775.00 | 2775.28 | 7.42 | 20604.40 | 2775.75 2014-04-09 09:55:00 | 2775.88 | 2779.57 | 2775.50 | 2777.45 | 69.28 | 192432.11 | 2777.68 2014-04-09 09:56:00 | 2777.45 | 2779.84 | 2776.32 | 2778.59 | 30.68 | 85205.90 | 2777.61 2014-04-09 09:57:00 | 2778.00 | 2779.30 | 2777.50 | 2778.38 | 112.67 | 313011.36 | 2778.20 2014-04-09 09:58:00 | 2778.65 | 2778.67 | 2777.66 | 2778.67 | 3.86 | 10717.94 | 2778.11 2014-04-09 09:59:00 | 2778.82 | 2779.00 | 2778.82 | 2779.00 | 3.25 | 9031.72 | 2778.99 2014-04-09 10:00:00 | 2778.89 | 2779.00 | 2777.66 | 2778.57 | 46.92 | 130351.24 | 2778.28 2014-04-09 10:01:00 | 2778.85 | 2783.89 | 2777.50 | 2778.00 | 29.81 | 82842.59 | 2779.11 2014-04-09 10:02:00 | 2778.21 | 2780.71 | 2778.21 | 2779.29 | 41.87 | 116360.74 | 2779.23 2014-04-09 10:03:00 | 2780.14 | 2780.87 | 2778.77 | 2778.77 | 40.52 | 112654.02 | 2779.93 2014-04-09 10:04:00 | 2778.29 | 2778.29 | 2775.00 | 2776.46 | 60.74 | 168643.91 | 2776.53 2014-04-09 10:05:00 | 2776.03 | 2777.59 | 2776.00 | 2777.57 | 66.67 | 185125.90 | 2776.62 2014-04-09 10:06:00 | 2777.40 | 2777.42 | 2775.96 | 2776.98 | 5.05 | 14031.23 | 2776.26 2014-04-09 10:07:00 | 2776.98 | 2776.98 | 2776.98 | 2776.98 | 1.46 | 4059.94 | 2776.98 2014-04-09 10:08:00 | 2776.98 | 2777.42 | 2776.00 | 2777.40 | 2.43 | 6736.71 | 2776.88 2014-04-09 10:09:00 | 2777.40 | 2779.00 | 2776.85 | 2778.25 | 49.41 | 137297.90 | 2778.58 2014-04-09 10:10:00 | 2778.00 | 2778.18 | 2776.12 | 2777.04 | 39.58 | 109890.49 | 2776.77 2014-04-09 10:11:00 | 2777.04 | 2778.00 | 2777.04 | 2777.04 | 0.85 | 2354.95 | 2777.07 2014-04-09 10:12:00 | 2778.00 | 2778.00 | 2777.00 | 2777.02 | 13.14 | 36501.40 | 2777.04 2014-04-09 10:13:00 | 2777.02 | 2777.04 | 2776.91 | 2776.91 | 7.09 | 19680.74 | 2777.02 2014-04-09 10:14:00 | 2777.00 | 2778.00 | 2777.00 | 2777.90 | 13.61 | 37793.36 | 2777.70 2014-04-09 10:15:00 | 2779.00 | 2784.00 | 2778.05 | 2778.24 | 63.74 | 177204.73 | 2780.29 2014-04-09 10:16:00 | 2778.24 | 2782.98 | 2776.38 | 2779.15 | 9.13 | 25354.78 | 2778.61 2014-04-09 10:17:00 | 2782.28 | 2782.28 | 2779.22 | 2779.22 | 56.40 | 156866.83 | 2781.18 2014-04-09 10:18:00 | 2779.76 | 2781.67 | 2778.07 | 2778.32 | 75.46 | 209765.82 | 2779.72 2014-04-09 10:19:00 | 2778.32 | 2779.82 | 2778.05 | 2779.05 | 20.14 | 55975.82 | 2779.06 2014-04-09 10:20:00 | 2778.42 | 2782.22 | 2778.40 | 2779.00 | 88.56 | 246236.48 | 2780.51 2014-04-09 10:21:00 | 2779.00 | 2779.10 | 2778.30 | 2778.30 | 4.30 | 11947.60 | 2778.51 2014-04-09 10:22:00 | 2778.05 | 2779.07 | 2778.05 | 2778.45 | 17.33 | 48138.87 | 2778.42 2014-04-09 10:23:00 | 2778.80 | 2779.33 | 2778.80 | 2779.33 | 6.38 | 17735.59 | 2779.00 2014-04-09 10:24:00 | 2779.56 | 2779.56 | 2777.97 | 2778.00 | 3.07 | 8515.41 | 2778.27 2014-04-09 10:25:00 | 2778.00 | 2778.00 | 2778.00 | 2778.00 | 1.57 | 4350.35 | 2778.00 2014-04-09 10:26:00 | 2778.98 | 2778.98 | 2778.98 | 2778.98 | 1.12 | 3098.56 | 2778.98 2014-04-09 10:27:00 | 2778.91 | 2780.81 | 2778.03 | 2778.62 | 118.29 | 328771.32 | 2779.34 2014-04-09 10:28:00 | 2778.00 | 2778.04 | 2778.00 | 2778.04 | 2.21 | 6133.84 | 2778.01 2014-04-09 10:29:00 | 2778.02 | 2778.02 | 2778.02 | 2778.02 | 0.38 | 1050.09 | 2778.02 2014-04-09 10:30:00 | 2778.10 | 2779.87 | 2778.10 | 2779.40 | 44.49 | 123659.75 | 2779.56 2014-04-09 10:31:00 | 2779.63 | 2781.57 | 2779.40 | 2780.53 | 49.12 | 136563.80 | 2780.26 2014-04-09 10:32:00 | 2781.18 | 2781.50 | 2780.52 | 2781.14 | 10.18 | 28317.06 | 2781.09 2014-04-09 10:33:00 | 2781.86 | 2782.02 | 2781.86 | 2782.02 | 2.00 | 5563.99 | 2781.99 2014-04-09 10:34:00 | 2782.19 | 2782.22 | 2782.00 | 2782.00 | 3.27 | 9108.48 | 2782.06 2014-04-09 10:35:00 | 2782.02 | 2782.22 | 2781.15 | 2781.98 | 4.51 | 12538.80 | 2781.45 2014-04-09 10:36:00 | 2781.98 | 2781.98 | 2780.35 | 2780.91 | 103.77 | 288616.57 | 2781.20 2014-04-09 10:37:00 | 2780.51 | 2781.77 | 2780.20 | 2780.97 | 59.50 | 165466.45 | 2780.86 2014-04-09 10:38:00 | 2780.72 | 2781.98 | 2780.02 | 2780.38 | 50.40 | 140166.86 | 2781.31 2014-04-09 10:39:00 | 2781.85 | 2781.85 | 2778.10 | 2781.83 | 61.28 | 170414.37 | 2780.87 2014-04-09 10:40:00 | 2780.28 | 2781.85 | 2780.28 | 2780.82 | 106.10 | 295105.15 | 2781.31 2014-04-09 10:41:00 | 2781.81 | 2781.85 | 2780.04 | 2781.85 | 89.49 | 248879.66 | 2781.24 2014-04-09 10:42:00 | 2781.14 | 2781.98 | 2781.02 | 2781.98 | 0.76 | 2116.99 | 2781.85 2014-04-09 10:43:00 | 2781.98 | 2783.98 | 2781.98 | 2783.55 | 40.89 | 113797.57 | 2783.09 2014-04-09 10:44:00 | 2783.67 | 2784.00 | 2783.67 | 2784.00 | 4.76 | 13239.48 | 2783.74 2014-04-09 10:45:00 | 2783.67 | 2784.00 | 2780.66 | 2783.63 | 132.34 | 368237.18 | 2782.42 2014-04-09 10:46:00 | 2782.98 | 2782.98 | 2782.98 | 2782.98 | 0.08 | 228.20 | 2782.98 2014-04-09 10:47:00 | 2782.97 | 2782.97 | 2780.50 | 2782.77 | 18.64 | 51843.04 | 2781.13 2014-04-09 10:48:00 | 2782.57 | 2783.67 | 2779.69 | 2781.16 | 22.51 | 62604.47 | 2781.06 2014-04-09 10:49:00 | 2780.21 | 2783.67 | 2780.20 | 2782.73 | 43.89 | 122040.26 | 2780.91 2014-04-09 10:50:00 | 2782.73 | 2783.67 | 2782.69 | 2782.69 | 4.71 | 13110.29 | 2782.91 2014-04-09 10:51:00 | 2781.71 | 2782.58 | 2781.30 | 2782.58 | 17.79 | 49487.55 | 2781.92 2014-04-09 10:52:00 | 2782.58 | 2782.58 | 2782.58 | 2782.58 | 0.11 | 306.08 | 2782.58 2014-04-09 10:53:00 | 2782.58 | 2782.58 | 2782.00 | 2782.00 | 0.46 | 1288.09 | 2782.05 2014-04-09 10:54:00 | 2782.58 | 2782.60 | 2779.37 | 2782.10 | 39.83 | 110761.42 | 2780.85 2014-04-09 10:55:00 | 2781.76 | 2781.76 | 2779.07 | 2780.11 | 27.51 | 76470.08 | 2780.22 2014-04-09 10:56:00 | 2780.11 | 2782.08 | 2780.00 | 2782.08 | 16.98 | 47204.06 | 2780.14 2014-04-09 10:57:00 | 2782.08 | 2782.08 | 2781.20 | 2782.08 | 8.12 | 22592.15 | 2781.60 2014-04-09 10:58:00 | 2782.00 | 2782.69 | 2782.00 | 2782.62 | 35.19 | 97922.69 | 2782.45 2014-04-09 10:59:00 | 2782.62 | 2783.50 | 2782.60 | 2783.00 | 14.20 | 39526.09 | 2782.74 2014-04-09 11:00:00 | 2783.50 | 2788.18 | 2783.00 | 2787.98 | 96.66 | 269205.40 | 2785.05 2014-04-09 11:01:00 | 2785.85 | 2786.94 | 2785.00 | 2785.87 | 52.55 | 146407.48 | 2786.06 2014-04-09 11:02:00 | 2785.00 | 2786.98 | 2785.00 | 2786.91 | 9.19 | 25612.45 | 2786.08 2014-04-09 11:03:00 | 2786.92 | 2789.20 | 2785.88 | 2785.95 | 84.90 | 236609.92 | 2786.96 2014-04-09 11:04:00 | 2785.95 | 2785.97 | 2783.34 | 2783.36 | 31.61 | 88005.91 | 2784.47 2014-04-09 11:05:00 | 2784.22 | 2784.39 | 2782.60 | 2784.27 | 103.06 | 286860.51 | 2783.38 2014-04-09 11:06:00 | 2784.27 | 2784.52 | 2776.98 | 2778.58 | 113.13 | 314505.47 | 2779.94 2014-04-09 11:07:00 | 2784.11 | 2784.11 | 2777.80 | 2782.70 | 82.60 | 229789.33 | 2782.12 2014-04-09 11:08:00 | 2782.98 | 2784.08 | 2782.66 | 2783.27 | 19.79 | 55078.75 | 2783.44 2014-04-09 11:09:00 | 2783.29 | 2784.52 | 2783.29 | 2784.10 | 6.56 | 18266.29 | 2784.07 2014-04-09 11:10:00 | 2784.10 | 2784.65 | 2783.02 | 2784.65 | 33.03 | 91947.83 | 2783.85 2014-04-09 11:11:00 | 2784.67 | 2786.01 | 2784.53 | 2784.59 | 5.20 | 14486.19 | 2784.74 2014-04-09 11:12:00 | 2784.59 | 2785.51 | 2784.12 | 2784.12 | 1.60 | 4461.27 | 2784.81 2014-04-09 11:13:00 | 2784.48 | 2785.64 | 2784.12 | 2785.64 | 89.91 | 250410.65 | 2785.00 2014-04-09 11:14:00 | 2785.64 | 2787.00 | 2784.70 | 2786.75 | 1.60 | 4447.77 | 2786.83 2014-04-09 11:15:00 | 2787.00 | 2789.98 | 2786.75 | 2789.38 | 24.56 | 68489.00 | 2788.53 2014-04-09 11:16:00 | 2789.77 | 2789.80 | 2786.00 | 2787.72 | 31.64 | 88209.74 | 2787.83 2014-04-09 11:17:00 | 2786.82 | 2788.50 | 2786.46 | 2788.00 | 47.06 | 131177.87 | 2787.76 2014-04-09 11:18:00 | 2788.00 | 2788.26 | 2786.04 | 2786.40 | 43.56 | 121399.37 | 2787.27 2014-04-09 11:19:00 | 2786.40 | 2788.43 | 2784.95 | 2784.95 | 35.84 | 99877.47 | 2786.99 2014-04-09 11:20:00 | 2784.68 | 2786.00 | 2783.02 | 2785.44 | 74.64 | 207840.05 | 2784.53 2014-04-09 11:21:00 | 2785.27 | 2785.72 | 2780.31 | 2781.00 | 55.37 | 154035.23 | 2782.13 2014-04-09 11:22:00 | 2780.95 | 2781.90 | 2777.60 | 2780.95 | 52.37 | 145552.08 | 2779.57 2014-04-09 11:23:00 | 2779.98 | 2781.61 | 2776.98 | 2777.17 | 60.52 | 168202.51 | 2779.24 2014-04-09 11:24:00 | 2777.06 | 2778.16 | 2775.00 | 2776.00 | 80.90 | 224616.98 | 2776.34 2014-04-09 11:25:00 | 2776.00 | 2776.88 | 2773.18 | 2774.35 | 87.10 | 241731.17 | 2775.23 2014-04-09 11:26:00 | 2773.27 | 2773.97 | 2770.99 | 2771.01 | 48.12 | 133355.00 | 2771.42 2014-04-09 11:27:00 | 2771.00 | 2771.01 | 2765.00 | 2765.00 | 89.74 | 248413.84 | 2768.27 2014-04-09 11:28:00 | 2767.57 | 2767.63 | 2764.94 | 2765.02 | 81.69 | 225900.02 | 2765.50 2014-04-09 11:29:00 | 2765.02 | 2765.62 | 2759.00 | 2761.47 | 170.42 | 470758.00 | 2762.39 2014-04-09 11:30:00 | 2761.27 | 2765.55 | 2759.03 | 2762.28 | 61.51 | 169901.86 | 2762.14 2014-04-09 11:31:00 | 2762.31 | 2767.63 | 2762.31 | 2767.13 | 79.87 | 220820.01 | 2764.88 2014-04-09 11:32:00 | 2768.01 | 2769.10 | 2767.16 | 2769.10 | 34.40 | 95238.88 | 2768.33 2014-04-09 11:33:00 | 2769.10 | 2770.00 | 2762.00 | 2767.90 | 20.85 | 57704.47 | 2768.00 2014-04-09 11:34:00 | 2767.92 | 2773.00 | 2767.85 | 2768.22 | 83.79 | 231993.95 | 2768.69 2014-04-09 11:35:00 | 2768.63 | 2772.54 | 2768.20 | 2768.76 | 67.00 | 185651.94 | 2770.80 2014-04-09 11:36:00 | 2768.82 | 2770.91 | 2758.00 | 2758.00 | 146.06 | 403944.18 | 2765.68 2014-04-09 11:37:00 | 2756.80 | 2764.09 | 2756.01 | 2764.01 | 107.50 | 296876.83 | 2761.59 2014-04-09 11:38:00 | 2762.89 | 2768.10 | 2760.00 | 2761.00 | 51.94 | 143549.70 | 2763.60 2014-04-09 11:39:00 | 2760.90 | 2761.00 | 2756.00 | 2758.42 | 43.58 | 120181.93 | 2757.79 2014-04-09 11:40:00 | 2756.70 | 2758.21 | 2751.97 | 2752.00 | 170.37 | 469546.71 | 2756.09 2014-04-09 11:41:00 | 2752.01 | 2754.66 | 2751.02 | 2751.02 | 60.92 | 167653.01 | 2751.93 2014-04-09 11:42:00 | 2751.00 | 2751.02 | 2747.81 | 2749.98 | 227.72 | 626247.52 | 2750.05 2014-04-09 11:43:00 | 2748.12 | 2751.02 | 2745.00 | 2748.27 | 217.91 | 598580.36 | 2746.97 2014-04-09 11:44:00 | 2750.83 | 2750.83 | 2745.00 | 2748.00 | 106.49 | 292533.66 | 2747.00 2014-04-09 11:45:00 | 2748.02 | 2755.00 | 2747.98 | 2749.00 | 61.27 | 168497.76 | 2750.13 2014-04-09 11:46:00 | 2749.91 | 2753.47 | 2745.00 | 2753.44 | 90.40 | 248613.86 | 2750.12 2014-04-09 11:47:00 | 2753.20 | 2755.62 | 2752.95 | 2752.95 | 47.22 | 130036.15 | 2754.01 2014-04-09 11:48:00 | 2752.80 | 2755.00 | 2752.00 | 2754.00 | 103.59 | 285269.17 | 2753.94 2014-04-09 11:49:00 | 2754.00 | 2755.24 | 2754.00 | 2754.00 | 25.80 | 71066.16 | 2754.40 2014-04-09 11:50:00 | 2754.00 | 2757.04 | 2747.00 | 2748.43 | 71.89 | 197875.05 | 2752.35 2014-04-09 11:51:00 | 2748.41 | 2749.39 | 2745.72 | 2746.74 | 33.07 | 90844.34 | 2746.70 2014-04-09 11:52:00 | 2746.70 | 2753.57 | 2746.70 | 2753.00 | 58.96 | 162236.70 | 2751.73 2014-04-09 11:53:00 | 2753.36 | 2760.00 | 2752.21 | 2755.98 | 47.85 | 131849.91 | 2755.31 2014-04-09 11:54:00 | 2756.83 | 2766.95 | 2756.83 | 2764.18 | 84.84 | 234496.31 | 2764.11 2014-04-09 11:55:00 | 2765.00 | 2765.07 | 2759.95 | 2760.00 | 99.97 | 276205.81 | 2762.89 2014-04-09 11:56:00 | 2760.00 | 2761.28 | 2756.88 | 2757.12 | 62.48 | 172390.51 | 2759.18 2014-04-09 11:57:00 | 2757.12 | 2757.12 | 2755.33 | 2755.33 | 21.41 | 59013.17 | 2755.82 2014-04-09 11:58:00 | 2755.33 | 2755.33 | 2751.03 | 2752.94 | 30.35 | 83556.94 | 2752.75 2014-04-09 11:59:00 | 2752.90 | 2756.00 | 2752.90 | 2755.00 | 119.78 | 329912.34 | 2754.32 2014-04-09 12:00:00 | 2755.00 | 2761.99 | 2754.98 | 2760.05 | 79.40 | 219131.18 | 2759.70 2014-04-09 12:01:00 | 2760.18 | 2760.97 | 2756.00 | 2758.16 | 127.73 | 352371.59 | 2758.74 2014-04-09 12:02:00 | 2758.60 | 2762.22 | 2755.57 | 2759.00 | 52.49 | 144807.11 | 2758.97 2014-04-09 12:03:00 | 2758.72 | 2764.58 | 2758.60 | 2764.06 | 36.76 | 101502.34 | 2761.59 2014-04-09 12:04:00 | 2763.98 | 2764.00 | 2760.00 | 2761.40 | 86.97 | 240196.05 | 2761.76 2014-04-09 12:05:00 | 2761.35 | 2764.70 | 2761.35 | 2764.70 | 38.60 | 106638.06 | 2762.79 2014-04-09 12:06:00 | 2764.15 | 2765.06 | 2764.15 | 2765.04 | 20.48 | 56622.78 | 2764.92 2014-04-09 12:07:00 | 2765.04 | 2765.04 | 2763.00 | 2763.00 | 38.09 | 105308.04 | 2764.57 2014-04-09 12:08:00 | 2762.75 | 2762.75 | 2754.54 | 2757.15 | 32.80 | 90444.59 | 2757.71 2014-04-09 12:09:00 | 2757.15 | 2757.15 | 2746.00 | 2749.99 | 197.40 | 542711.63 | 2749.26 2014-04-09 12:10:00 | 2748.00 | 2755.23 | 2745.00 | 2746.50 | 142.45 | 391689.25 | 2749.72 2014-04-09 12:11:00 | 2746.59 | 2750.00 | 2746.10 | 2746.50 | 172.70 | 474675.50 | 2748.60 2014-04-09 12:12:00 | 2746.12 | 2749.53 | 2740.00 | 2740.00 | 166.65 | 457003.32 | 2742.38 2014-04-09 12:13:00 | 2739.93 | 2742.00 | 2733.45 | 2740.94 | 119.63 | 327644.86 | 2738.73 2014-04-09 12:14:00 | 2739.57 | 2749.54 | 2739.12 | 2746.02 | 67.52 | 185153.09 | 2742.36 2014-04-09 12:15:00 | 2746.73 | 2748.68 | 2741.00 | 2742.60 | 129.22 | 354890.23 | 2746.36 2014-04-09 12:16:00 | 2742.25 | 2742.25 | 2718.01 | 2724.00 | 253.45 | 691628.52 | 2728.89 2014-04-09 12:17:00 | 2724.00 | 2728.60 | 2710.01 | 2718.01 | 169.65 | 461657.43 | 2721.28 2014-04-09 12:18:00 | 2718.59 | 2724.99 | 2714.70 | 2723.66 | 209.05 | 568733.72 | 2720.56 2014-04-09 12:19:00 | 2723.80 | 2736.37 | 2723.64 | 2727.72 | 110.85 | 302670.22 | 2730.52 2014-04-09 12:20:00 | 2728.11 | 2731.34 | 2723.45 | 2724.83 | 211.96 | 577917.86 | 2726.49 2014-04-09 12:21:00 | 2724.95 | 2724.98 | 2716.06 | 2719.70 | 68.25 | 185662.29 | 2720.53 2014-04-09 12:22:00 | 2719.84 | 2725.02 | 2718.09 | 2722.15 | 57.67 | 156861.94 | 2720.23 2014-04-09 12:23:00 | 2723.16 | 2728.87 | 2722.15 | 2728.87 | 107.08 | 291926.69 | 2726.30 2014-04-09 12:24:00 | 2729.36 | 2740.00 | 2729.36 | 2732.03 | 143.68 | 392979.28 | 2735.04 2014-04-09 12:25:00 | 2731.65 | 2735.38 | 2730.00 | 2733.80 | 156.69 | 428071.33 | 2731.89 2014-04-09 12:26:00 | 2734.34 | 2735.00 | 2727.00 | 2727.03 | 133.37 | 364132.43 | 2730.34 2014-04-09 12:27:00 | 2728.14 | 2729.05 | 2726.60 | 2727.96 | 102.87 | 280591.67 | 2727.71 2014-04-09 12:28:00 | 2728.49 | 2731.09 | 2726.60 | 2727.02 | 91.33 | 249168.40 | 2728.34 2014-04-09 12:29:00 | 2727.10 | 2727.10 | 2719.98 | 2720.35 | 124.76 | 339618.00 | 2722.11 2014-04-09 12:30:00 | 2719.98 | 2721.00 | 2716.66 | 2720.00 | 76.63 | 208309.15 | 2718.27 2014-04-09 12:31:00 | 2720.00 | 2728.23 | 2720.00 | 2725.57 | 59.19 | 161095.94 | 2721.86 2014-04-09 12:32:00 | 2726.00 | 2727.42 | 2724.00 | 2724.30 | 90.58 | 246845.65 | 2725.29 2014-04-09 12:33:00 | 2724.00 | 2726.90 | 2724.00 | 2725.00 | 26.73 | 72832.87 | 2725.17 2014-04-09 12:34:00 | 2725.00 | 2725.00 | 2721.90 | 2724.15 | 36.08 | 98266.87 | 2723.36 2014-04-09 12:35:00 | 2724.94 | 2731.98 | 2724.02 | 2731.98 | 26.93 | 73450.39 | 2727.66 2014-04-09 12:36:00 | 2731.98 | 2739.51 | 2730.02 | 2738.80 | 92.72 | 253473.25 | 2733.81 2014-04-09 12:37:00 | 2738.93 | 2754.78 | 2731.00 | 2738.50 | 180.52 | 494577.03 | 2739.67 2014-04-09 12:38:00 | 2738.52 | 2742.12 | 2738.52 | 2740.67 | 90.95 | 249173.68 | 2739.74 2014-04-09 12:39:00 | 2740.69 | 2740.69 | 2731.60 | 2731.60 | 65.92 | 180267.13 | 2734.76 2014-04-09 12:40:00 | 2731.60 | 2735.23 | 2729.91 | 2731.00 | 108.09 | 295266.63 | 2731.70 2014-04-09 12:41:00 | 2731.25 | 2738.50 | 2731.25 | 2738.50 | 54.69 | 149525.52 | 2734.16 2014-04-09 12:42:00 | 2735.60 | 2739.78 | 2735.04 | 2739.16 | 135.52 | 371082.02 | 2738.23 2014-04-09 12:43:00 | 2739.15 | 2742.00 | 2739.13 | 2740.00 | 81.30 | 222829.62 | 2740.76 2014-04-09 12:44:00 | 2740.00 | 2747.00 | 2736.10 | 2736.10 | 107.96 | 295968.32 | 2741.59 2014-04-09 12:45:00 | 2741.01 | 2742.00 | 2736.54 | 2738.81 | 97.51 | 267184.18 | 2740.07 2014-04-09 12:46:00 | 2739.15 | 2740.00 | 2737.51 | 2737.51 | 42.54 | 116503.93 | 2738.95 2014-04-09 12:47:00 | 2737.51 | 2737.51 | 2732.07 | 2733.52 | 102.73 | 280993.53 | 2735.18 2014-04-09 12:48:00 | 2733.80 | 2739.90 | 2732.38 | 2735.26 | 184.29 | 504031.88 | 2734.98 2014-04-09 12:49:00 | 2735.61 | 2738.14 | 2735.08 | 2736.93 | 34.04 | 93143.01 | 2735.96 2014-04-09 12:50:00 | 2736.99 | 2739.00 | 2736.84 | 2738.79 | 41.79 | 114410.53 | 2737.62 2014-04-09 12:51:00 | 2737.22 | 2740.00 | 2737.06 | 2740.00 | 30.77 | 84293.41 | 2739.56 2014-04-09 12:52:00 | 2740.00 | 2740.00 | 2739.00 | 2739.62 | 5.65 | 15464.14 | 2739.44 2014-04-09 12:53:00 | 2739.59 | 2741.60 | 2738.00 | 2741.03 | 49.62 | 135932.80 | 2739.70 2014-04-09 12:54:00 | 2740.75 | 2741.94 | 2740.19 | 2741.94 | 78.41 | 214905.92 | 2740.97 2014-04-09 12:55:00 | 2741.94 | 2745.00 | 2741.94 | 2745.00 | 58.69 | 161039.98 | 2743.86 2014-04-09 12:56:00 | 2745.00 | 2748.00 | 2744.95 | 2745.00 | 136.81 | 375754.57 | 2746.58 2014-04-09 12:57:00 | 2745.02 | 2748.00 | 2742.84 | 2748.00 | 43.53 | 119451.55 | 2743.93 2014-04-09 12:58:00 | 2746.30 | 2747.99 | 2745.91 | 2746.00 | 18.61 | 51128.79 | 2746.64 2014-04-09 12:59:00 | 2746.00 | 2750.00 | 2746.00 | 2748.96 | 45.11 | 123992.57 | 2748.85 2014-04-09 13:00:00 | 2748.96 | 2748.96 | 2745.01 | 2746.84 | 100.17 | 275126.08 | 2746.56 2014-04-09 13:01:00 | 2745.59 | 2746.50 | 2742.50 | 2743.56 | 82.47 | 226321.64 | 2744.22 2014-04-09 13:02:00 | 2743.19 | 2743.19 | 2740.00 | 2742.25 | 47.34 | 129785.24 | 2741.44 2014-04-09 13:03:00 | 2741.26 | 2745.08 | 2741.09 | 2743.95 | 146.63 | 402269.04 | 2743.52 2014-04-09 13:04:00 | 2744.81 | 2745.04 | 2743.37 | 2743.55 | 81.41 | 223398.48 | 2744.25 2014-04-09 13:05:00 | 2743.53 | 2744.60 | 2740.71 | 2740.71 | 6.10 | 16741.37 | 2743.14 2014-04-09 13:06:00 | 2742.74 | 2743.11 | 2738.64 | 2743.11 | 85.16 | 233331.96 | 2739.83 2014-04-09 13:07:00 | 2742.78 | 2742.92 | 2734.97 | 2735.40 | 38.36 | 105089.36 | 2739.70 2014-04-09 13:08:00 | 2735.00 | 2735.94 | 2722.26 | 2729.00 | 174.07 | 475154.66 | 2729.68 2014-04-09 13:09:00 | 2729.00 | 2738.00 | 2726.67 | 2735.29 | 114.48 | 312684.69 | 2731.40 2014-04-09 13:10:00 | 2735.77 | 2736.71 | 2730.10 | 2733.60 | 47.40 | 129564.33 | 2733.71 2014-04-09 13:11:00 | 2733.65 | 2734.90 | 2731.74 | 2734.00 | 48.65 | 132993.83 | 2733.80 2014-04-09 13:12:00 | 2733.98 | 2733.98 | 2728.47 | 2731.21 | 202.23 | 552413.81 | 2731.67 2014-04-09 13:13:00 | 2733.21 | 2733.90 | 2729.92 | 2733.90 | 113.82 | 310943.65 | 2731.94 2014-04-09 13:14:00 | 2731.00 | 2733.90 | 2731.00 | 2733.26 | 129.05 | 352614.60 | 2732.35 2014-04-09 13:15:00 | 2731.86 | 2739.99 | 2731.00 | 2736.39 | 91.93 | 251301.23 | 2733.73 2014-04-09 13:16:00 | 2735.81 | 2744.00 | 2735.57 | 2744.00 | 67.25 | 184158.47 | 2738.50 2014-04-09 13:17:00 | 2739.03 | 2743.43 | 2739.03 | 2741.88 | 152.89 | 419190.30 | 2741.76 2014-04-09 13:18:00 | 2740.91 | 2742.21 | 2736.37 | 2740.00 | 151.07 | 414072.31 | 2740.84 2014-04-09 13:19:00 | 2739.64 | 2740.54 | 2737.34 | 2740.00 | 62.74 | 171876.13 | 2739.59 2014-04-09 13:20:00 | 2740.30 | 2740.54 | 2737.35 | 2740.04 | 113.27 | 310261.51 | 2739.04 2014-04-09 13:21:00 | 2741.00 | 2741.00 | 2737.57 | 2738.90 | 77.76 | 212935.05 | 2738.26 2014-04-09 13:22:00 | 2739.64 | 2740.00 | 2734.39 | 2734.70 | 47.62 | 130327.20 | 2736.70 2014-04-09 13:23:00 | 2735.00 | 2738.00 | 2734.55 | 2736.73 | 94.14 | 257608.46 | 2736.41 2014-04-09 13:24:00 | 2736.84 | 2738.58 | 2735.00 | 2735.00 | 72.34 | 197925.55 | 2736.16 2014-04-09 13:25:00 | 2734.35 | 2734.49 | 2730.00 | 2733.78 | 108.65 | 296946.24 | 2733.03 2014-04-09 13:26:00 | 2733.86 | 2743.00 | 2724.23 | 2734.98 | 198.31 | 542035.90 | 2733.34 2014-04-09 13:27:00 | 2734.44 | 2735.57 | 2730.00 | 2731.00 | 83.09 | 226996.84 | 2732.07 2014-04-09 13:28:00 | 2730.87 | 2732.51 | 2729.90 | 2729.90 | 88.48 | 241628.81 | 2731.01 2014-04-09 13:29:00 | 2729.90 | 2729.92 | 2720.00 | 2726.42 | 124.04 | 338059.89 | 2725.52 2014-04-09 13:30:00 | 2725.63 | 2725.64 | 2719.46 | 2719.46 | 98.19 | 267205.32 | 2721.36 2014-04-09 13:31:00 | 2719.36 | 2721.00 | 2715.71 | 2718.00 | 128.99 | 350511.40 | 2717.46 2014-04-09 13:32:00 | 2719.00 | 2725.52 | 2719.00 | 2720.45 | 117.57 | 320048.55 | 2722.13 2014-04-09 13:33:00 | 2720.14 | 2721.00 | 2718.00 | 2718.00 | 32.34 | 87958.25 | 2720.22 2014-04-09 13:34:00 | 2720.06 | 2720.06 | 2715.00 | 2718.64 | 63.07 | 171384.80 | 2717.37 2014-04-09 13:35:00 | 2718.27 | 2720.00 | 2716.85 | 2718.98 | 33.79 | 91845.13 | 2718.44 2014-04-09 13:36:00 | 2718.67 | 2720.00 | 2715.00 | 2715.00 | 83.45 | 226774.32 | 2717.59 2014-04-09 13:37:00 | 2719.46 | 2722.15 | 2718.30 | 2722.15 | 57.70 | 156952.11 | 2720.05 2014-04-09 13:38:00 | 2722.26 | 2727.69 | 2722.26 | 2724.00 | 91.13 | 248234.95 | 2723.91 2014-04-09 13:39:00 | 2723.83 | 2725.00 | 2721.89 | 2721.98 | 35.28 | 96084.17 | 2723.55 2014-04-09 13:40:00 | 2721.98 | 2724.73 | 2720.95 | 2722.50 | 91.90 | 250252.43 | 2723.12 2014-04-09 13:41:00 | 2722.07 | 2723.77 | 2717.00 | 2720.00 | 46.04 | 125271.40 | 2720.87 2014-04-09 13:42:00 | 2720.00 | 2727.69 | 2719.60 | 2727.61 | 119.34 | 325155.53 | 2724.64 2014-04-09 13:43:00 | 2724.96 | 2727.67 | 2723.66 | 2726.82 | 140.12 | 381938.47 | 2725.87 2014-04-09 13:44:00 | 2726.80 | 2727.00 | 2725.00 | 2725.00 | 118.04 | 321777.06 | 2726.05 2014-04-09 13:45:00 | 2725.07 | 2728.56 | 2725.00 | 2727.87 | 45.19 | 123209.74 | 2726.60 2014-04-09 13:46:00 | 2727.02 | 2729.82 | 2725.17 | 2725.80 | 144.05 | 392917.16 | 2727.64 2014-04-09 13:47:00 | 2725.91 | 2727.66 | 2722.97 | 2723.00 | 60.71 | 165469.97 | 2725.54 2014-04-09 13:48:00 | 2723.00 | 2724.96 | 2722.97 | 2723.00 | 116.93 | 318484.07 | 2723.83 2014-04-09 13:49:00 | 2723.85 | 2723.98 | 2721.85 | 2723.00 | 18.90 | 51448.11 | 2722.70 2014-04-09 13:50:00 | 2721.74 | 2723.00 | 2719.60 | 2719.60 | 102.30 | 278434.30 | 2721.72 2014-04-09 13:51:00 | 2719.72 | 2720.98 | 2719.46 | 2720.96 | 77.82 | 211676.81 | 2720.26 2014-04-09 13:52:00 | 2720.10 | 2720.93 | 2719.51 | 2720.39 | 114.42 | 311246.52 | 2720.26 2014-04-09 13:53:00 | 2719.92 | 2720.97 | 2718.20 | 2718.35 | 16.35 | 44466.03 | 2719.80 2014-04-09 13:54:00 | 2718.88 | 2720.00 | 2718.01 | 2720.00 | 107.01 | 290923.13 | 2718.68 2014-04-09 13:55:00 | 2720.00 | 2723.64 | 2720.00 | 2722.17 | 125.46 | 341470.54 | 2721.86 2014-04-09 13:56:00 | 2723.47 | 2725.00 | 2721.76 | 2722.00 | 4.92 | 13404.68 | 2722.87 2014-04-09 13:57:00 | 2722.00 | 2722.00 | 2719.91 | 2719.94 | 28.58 | 77751.08 | 2720.57 2014-04-09 13:58:00 | 2719.94 | 2722.00 | 2719.90 | 2720.33 | 130.31 | 354562.82 | 2721.00 2014-04-09 13:59:00 | 2720.30 | 2720.30 | 2718.06 | 2718.17 | 34.01 | 92472.54 | 2719.14 2014-04-09 14:00:00 | 2718.03 | 2720.36 | 2718.00 | 2720.36 | 52.39 | 142425.13 | 2718.45 2014-04-09 14:01:00 | 2720.08 | 2720.24 | 2713.92 | 2714.53 | 142.80 | 387970.53 | 2716.86 2014-04-09 14:02:00 | 2715.97 | 2715.97 | 2712.84 | 2715.26 | 69.86 | 189622.20 | 2714.20 2014-04-09 14:03:00 | 2715.26 | 2720.00 | 2715.26 | 2720.00 | 43.50 | 118245.59 | 2718.48 2014-04-09 14:04:00 | 2720.19 | 2723.77 | 2720.18 | 2723.77 | 37.29 | 101529.03 | 2722.69 2014-04-09 14:05:00 | 2723.92 | 2726.92 | 2723.77 | 2725.89 | 95.49 | 260214.20 | 2725.10 2014-04-09 14:06:00 | 2725.89 | 2726.48 | 2725.00 | 2725.20 | 89.31 | 243406.98 | 2725.54 2014-04-09 14:07:00 | 2724.00 | 2725.64 | 2719.74 | 2723.45 | 73.92 | 201253.54 | 2722.55 2014-04-09 14:08:00 | 2723.00 | 2723.66 | 2719.75 | 2721.90 | 90.43 | 246088.29 | 2721.31 2014-04-09 14:09:00 | 2720.65 | 2725.00 | 2720.00 | 2725.00 | 115.76 | 315059.06 | 2721.75 2014-04-09 14:10:00 | 2725.06 | 2729.00 | 2724.31 | 2729.00 | 76.19 | 207742.91 | 2726.64 2014-04-09 14:11:00 | 2729.90 | 2734.00 | 2728.88 | 2731.79 | 185.41 | 506241.92 | 2730.42 2014-04-09 14:12:00 | 2731.60 | 2733.00 | 2725.52 | 2729.00 | 145.41 | 396991.13 | 2730.19 2014-04-09 14:13:00 | 2730.52 | 2732.90 | 2725.79 | 2730.05 | 120.03 | 327454.30 | 2728.17 2014-04-09 14:14:00 | 2732.16 | 2732.90 | 2726.12 | 2728.70 | 117.40 | 320422.02 | 2729.37 2014-04-09 14:15:00 | 2729.00 | 2731.27 | 2727.05 | 2731.06 | 33.88 | 92477.89 | 2729.73 2014-04-09 14:16:00 | 2731.00 | 2731.76 | 2727.63 | 2727.63 | 92.30 | 251942.26 | 2729.57 2014-04-09 14:17:00 | 2727.63 | 2729.98 | 2727.63 | 2729.00 | 47.18 | 128748.28 | 2728.87 2014-04-09 14:18:00 | 2728.32 | 2729.46 | 2727.84 | 2728.06 | 172.07 | 469532.80 | 2728.68 2014-04-09 14:19:00 | 2728.04 | 2729.31 | 2720.04 | 2722.82 | 61.91 | 168653.94 | 2724.40 2014-04-09 14:20:00 | 2722.50 | 2727.00 | 2722.50 | 2724.06 | 119.10 | 324507.98 | 2724.67 2014-04-09 14:21:00 | 2725.32 | 2726.60 | 2724.08 | 2725.03 | 131.86 | 359359.71 | 2725.33 2014-04-09 14:22:00 | 2725.57 | 2726.19 | 2725.00 | 2726.13 | 91.74 | 250058.48 | 2725.61 2014-04-09 14:23:00 | 2725.10 | 2726.09 | 2724.00 | 2724.00 | 17.70 | 48227.90 | 2725.20 2014-04-09 14:24:00 | 2724.00 | 2724.40 | 2720.00 | 2721.03 | 40.35 | 109809.14 | 2721.21 2014-04-09 14:25:00 | 2721.03 | 2722.00 | 2721.03 | 2722.00 | 8.88 | 24158.02 | 2721.42 2014-04-09 14:26:00 | 2722.15 | 2726.60 | 2722.15 | 2725.87 | 125.88 | 342935.83 | 2724.33 2014-04-09 14:27:00 | 2725.90 | 2725.90 | 2722.31 | 2722.63 | 89.89 | 244841.25 | 2723.79 2014-04-09 14:28:00 | 2723.05 | 2724.75 | 2722.31 | 2723.32 | 102.27 | 278566.80 | 2723.73 2014-04-09 14:29:00 | 2722.98 | 2725.00 | 2722.82 | 2724.60 | 44.05 | 120003.94 | 2724.20 2014-04-09 14:30:00 | 2724.70 | 2725.36 | 2724.70 | 2725.08 | 11.64 | 31718.37 | 2724.95 2014-04-09 14:31:00 | 2725.36 | 2729.53 | 2725.12 | 2728.49 | 51.54 | 140582.76 | 2727.91 2014-04-09 14:32:00 | 2728.49 | 2728.98 | 2726.00 | 2726.45 | 42.41 | 115693.76 | 2727.98 2014-04-09 14:33:00 | 2726.62 | 2727.78 | 2726.45 | 2727.01 | 83.58 | 227919.65 | 2727.13 2014-04-09 14:34:00 | 2727.45 | 2731.54 | 2727.45 | 2731.54 | 49.89 | 136222.42 | 2730.40 2014-04-09 14:35:00 | 2731.56 | 2737.08 | 2731.56 | 2736.97 | 60.94 | 166626.28 | 2734.22 2014-04-09 14:36:00 | 2737.63 | 2737.97 | 2730.53 | 2730.58 | 114.56 | 313453.77 | 2736.15 2014-04-09 14:37:00 | 2730.50 | 2733.58 | 2729.98 | 2731.10 | 184.22 | 503260.64 | 2731.91 2014-04-09 14:38:00 | 2731.10 | 2731.66 | 2730.03 | 2730.10 | 7.28 | 19882.09 | 2731.06 2014-04-09 14:39:00 | 2730.10 | 2730.58 | 2726.02 | 2726.50 | 101.01 | 275585.08 | 2728.21 2014-04-09 14:40:00 | 2728.42 | 2729.52 | 2726.73 | 2727.00 | 77.73 | 212071.74 | 2728.35 2014-04-09 14:41:00 | 2727.00 | 2728.18 | 2727.00 | 2727.98 | 11.45 | 31223.42 | 2727.65 2014-04-09 14:42:00 | 2728.00 | 2734.00 | 2728.00 | 2733.27 | 124.89 | 341146.72 | 2731.69 2014-04-09 14:43:00 | 2731.23 | 2731.23 | 2728.45 | 2731.00 | 64.06 | 174901.65 | 2730.28 2014-04-09 14:44:00 | 2731.00 | 2732.85 | 2730.09 | 2730.09 | 84.97 | 232130.09 | 2731.78 2014-04-09 14:45:00 | 2730.09 | 2732.00 | 2728.01 | 2730.02 | 128.66 | 351144.06 | 2729.30 2014-04-09 14:46:00 | 2732.00 | 2734.00 | 2730.00 | 2734.00 | 138.28 | 377749.45 | 2731.69 2014-04-09 14:47:00 | 2734.05 | 2735.00 | 2733.39 | 2735.00 | 93.42 | 255427.60 | 2734.24 2014-04-09 14:48:00 | 2735.78 | 2736.41 | 2733.47 | 2733.73 | 128.73 | 352050.26 | 2734.75 2014-04-09 14:49:00 | 2735.96 | 2738.54 | 2733.23 | 2735.93 | 198.85 | 544061.99 | 2736.06 2014-04-09 14:50:00 | 2733.23 | 2736.57 | 2732.04 | 2734.68 | 118.76 | 324762.94 | 2734.62 2014-04-09 14:51:00 | 2734.02 | 2735.85 | 2732.02 | 2735.85 | 80.82 | 220974.11 | 2734.12 2014-04-09 14:52:00 | 2735.85 | 2737.79 | 2732.51 | 2734.89 | 129.90 | 355314.61 | 2735.21 2014-04-09 14:53:00 | 2733.74 | 2734.02 | 2733.00 | 2734.00 | 21.32 | 58284.82 | 2733.81 2014-04-09 14:54:00 | 2733.92 | 2735.00 | 2733.45 | 2734.55 | 110.28 | 301527.26 | 2734.30 2014-04-09 14:55:00 | 2735.00 | 2735.00 | 2733.52 | 2733.52 | 68.20 | 186479.95 | 2734.31 2014-04-09 14:56:00 | 2733.17 | 2733.17 | 2730.60 | 2730.96 | 61.47 | 167958.08 | 2732.23 2014-04-09 14:57:00 | 2730.96 | 2732.98 | 2730.54 | 2732.00 | 75.14 | 205234.21 | 2731.43 2014-04-09 14:58:00 | 2731.89 | 2732.00 | 2730.00 | 2730.00 | 16.62 | 45397.04 | 2730.98 2014-04-09 14:59:00 | 2730.81 | 2732.00 | 2729.25 | 2731.90 | 107.93 | 294686.80 | 2730.48 2014-04-09 15:00:00 | 2731.83 | 2731.90 | 2730.00 | 2731.90 | 31.45 | 85885.99 | 2731.05 2014-04-09 15:01:00 | 2731.84 | 2732.86 | 2731.00 | 2731.96 | 10.16 | 27765.56 | 2731.76 2014-04-09 15:02:00 | 2731.96 | 2733.00 | 2730.00 | 2732.92 | 74.54 | 203591.59 | 2731.34 2014-04-09 15:03:00 | 2732.92 | 2732.92 | 2730.00 | 2730.48 | 49.65 | 135583.22 | 2731.00 2014-04-09 15:04:00 | 2730.49 | 2732.90 | 2730.02 | 2731.62 | 15.49 | 42314.47 | 2731.55 2014-04-09 15:05:00 | 2731.71 | 2735.00 | 2730.00 | 2734.86 | 75.57 | 206469.09 | 2732.16 2014-04-09 15:06:00 | 2733.92 | 2733.95 | 2730.80 | 2731.44 | 6.26 | 17103.67 | 2731.78 2014-04-09 15:07:00 | 2731.40 | 2735.00 | 2731.40 | 2734.00 | 114.85 | 314000.89 | 2733.91 2014-04-09 15:08:00 | 2734.01 | 2734.43 | 2734.00 | 2734.00 | 2.10 | 5735.96 | 2734.01 2014-04-09 15:09:00 | 2734.92 | 2737.99 | 2734.92 | 2736.32 | 91.68 | 250925.52 | 2736.88 2014-04-09 15:10:00 | 2737.37 | 2744.00 | 2736.35 | 2742.27 | 44.74 | 122489.75 | 2738.12 2014-04-09 15:11:00 | 2741.02 | 2744.00 | 2738.56 | 2743.50 | 92.68 | 254061.98 | 2741.40 2014-04-09 15:12:00 | 2743.02 | 2745.84 | 2741.35 | 2741.70 | 43.55 | 119494.04 | 2743.71 2014-04-09 15:13:00 | 2741.59 | 2746.03 | 2741.59 | 2744.04 | 157.70 | 432757.13 | 2744.18 2014-04-09 15:14:00 | 2744.07 | 2746.00 | 2742.00 | 2742.21 | 24.46 | 67099.52 | 2743.57 2014-04-09 15:15:00 | 2742.18 | 2744.00 | 2741.69 | 2743.69 | 86.65 | 237682.61 | 2743.02 2014-04-09 15:16:00 | 2742.68 | 2743.80 | 2742.06 | 2743.80 | 19.58 | 53703.34 | 2743.19 2014-04-09 15:17:00 | 2744.40 | 2746.57 | 2744.07 | 2744.49 | 72.21 | 198233.93 | 2745.17 2014-04-09 15:18:00 | 2744.54 | 2745.80 | 2744.49 | 2744.49 | 34.18 | 93829.87 | 2745.09 2014-04-09 15:19:00 | 2744.49 | 2745.80 | 2743.07 | 2744.02 | 10.80 | 29630.30 | 2744.05 2014-04-09 15:20:00 | 2744.02 | 2744.02 | 2740.00 | 2740.86 | 16.59 | 45482.46 | 2741.56 2014-04-09 15:21:00 | 2740.86 | 2742.28 | 2740.00 | 2741.21 | 45.04 | 123440.06 | 2740.80 2014-04-09 15:22:00 | 2741.04 | 2743.00 | 2740.00 | 2740.00 | 36.73 | 100704.61 | 2742.13 2014-04-09 15:23:00 | 2740.00 | 2744.00 | 2738.10 | 2738.10 | 58.49 | 160272.74 | 2740.08 2014-04-09 15:24:00 | 2738.10 | 2741.00 | 2737.86 | 2740.72 | 77.83 | 213261.74 | 2739.96 2014-04-09 15:25:00 | 2740.74 | 2740.74 | 2739.02 | 2739.50 | 29.78 | 81582.13 | 2739.86 2014-04-09 15:26:00 | 2739.50 | 2741.00 | 2739.50 | 2740.13 | 26.12 | 71572.22 | 2739.92 2014-04-09 15:27:00 | 2740.91 | 2741.00 | 2740.12 | 2740.22 | 4.04 | 11068.84 | 2740.49 2014-04-09 15:28:00 | 2740.09 | 2744.00 | 2739.53 | 2744.00 | 36.89 | 101117.25 | 2740.97 2014-04-09 15:29:00 | 2744.00 | 2744.00 | 2741.76 | 2741.95 | 41.20 | 112990.28 | 2742.55 2014-04-09 15:30:00 | 2742.56 | 2743.00 | 2739.40 | 2740.07 | 53.43 | 146477.00 | 2741.53 2014-04-09 15:31:00 | 2740.07 | 2740.10 | 2737.00 | 2737.89 | 20.69 | 56661.83 | 2738.61 2014-04-09 15:32:00 | 2737.79 | 2738.06 | 2735.97 | 2737.81 | 9.73 | 26625.13 | 2737.52 2014-04-09 15:33:00 | 2737.85 | 2738.00 | 2737.85 | 2737.95 | 6.64 | 18177.28 | 2737.95 2014-04-09 15:34:00 | 2737.85 | 2737.85 | 2736.04 | 2736.13 | 23.02 | 62994.03 | 2736.73 2014-04-09 15:35:00 | 2736.00 | 2736.69 | 2734.20 | 2735.30 | 22.94 | 62758.47 | 2735.65 2014-04-09 15:36:00 | 2735.32 | 2736.12 | 2731.00 | 2733.49 | 108.99 | 297924.24 | 2733.53 2014-04-09 15:37:00 | 2733.23 | 2734.99 | 2732.08 | 2733.00 | 29.97 | 81929.74 | 2733.72 2014-04-09 15:38:00 | 2733.00 | 2737.33 | 2733.00 | 2734.26 | 61.76 | 168964.49 | 2735.65 2014-04-09 15:39:00 | 2734.49 | 2735.21 | 2734.43 | 2735.21 | 1.52 | 4151.98 | 2735.16 2014-04-09 15:40:00 | 2735.48 | 2736.97 | 2734.57 | 2735.12 | 42.83 | 117175.12 | 2736.07 2014-04-09 15:41:00 | 2736.25 | 2736.65 | 2735.17 | 2735.20 | 124.10 | 339513.18 | 2735.87 2014-04-09 15:42:00 | 2736.56 | 2737.00 | 2734.52 | 2736.00 | 59.79 | 163585.61 | 2735.87 2014-04-09 15:43:00 | 2736.78 | 2742.31 | 2735.06 | 2738.54 | 62.33 | 170627.58 | 2737.49 2014-04-09 15:44:00 | 2737.58 | 2739.63 | 2736.04 | 2736.12 | 44.47 | 121718.24 | 2737.09 2014-04-09 15:45:00 | 2736.54 | 2736.99 | 2736.00 | 2736.00 | 19.13 | 52349.39 | 2736.08 2014-04-09 15:46:00 | 2736.00 | 2738.93 | 2735.87 | 2737.35 | 15.25 | 41759.35 | 2737.96 2014-04-09 15:47:00 | 2738.44 | 2738.99 | 2737.60 | 2738.99 | 9.48 | 25947.03 | 2738.18 2014-04-09 15:48:00 | 2738.99 | 2738.99 | 2737.35 | 2737.58 | 42.21 | 115606.37 | 2738.58 2014-04-09 15:49:00 | 2737.50 | 2738.80 | 2737.50 | 2737.59 | 96.88 | 265251.18 | 2738.05 2014-04-09 15:50:00 | 2738.12 | 2738.80 | 2737.50 | 2738.09 | 29.95 | 82012.38 | 2738.04 2014-04-09 15:51:00 | 2738.11 | 2738.29 | 2738.00 | 2738.00 | 7.83 | 21438.62 | 2738.01 2014-04-09 15:52:00 | 2738.00 | 2738.29 | 2737.01 | 2737.01 | 21.46 | 58744.03 | 2737.25 2014-04-09 15:53:00 | 2736.97 | 2737.90 | 2736.97 | 2737.14 | 0.45 | 1242.66 | 2737.14 2014-04-09 15:54:00 | 2737.10 | 2740.00 | 2737.10 | 2737.58 | 23.40 | 64078.88 | 2738.65 2014-04-09 15:55:00 | 2738.92 | 2738.92 | 2738.15 | 2738.89 | 2.50 | 6858.05 | 2738.84 2014-04-09 15:56:00 | 2738.15 | 2740.00 | 2738.00 | 2738.08 | 6.51 | 17832.93 | 2738.47 2014-04-09 15:57:00 | 2738.00 | 2739.00 | 2737.60 | 2737.91 | 28.98 | 79337.47 | 2738.04 2014-04-09 15:58:00 | 2738.19 | 2739.00 | 2738.19 | 2738.87 | 0.24 | 662.82 | 2738.95 2014-04-09 15:59:00 | 2738.93 | 2739.00 | 2738.39 | 2738.99 | 4.37 | 11963.52 | 2738.90 2014-04-09 16:00:00 | 2738.99 | 2739.00 | 2738.99 | 2738.99 | 2.45 | 6707.79 | 2738.99 2014-04-09 16:01:00 | 2738.99 | 2739.00 | 2738.00 | 2738.87 | 3.98 | 10903.41 | 2738.86 2014-04-09 16:02:00 | 2738.87 | 2741.72 | 2738.87 | 2740.69 | 13.17 | 36085.96 | 2740.01 2014-04-09 16:03:00 | 2740.69 | 2743.20 | 2737.59 | 2742.03 | 47.36 | 129857.60 | 2741.75 2014-04-09 16:04:00 | 2742.66 | 2746.60 | 2742.42 | 2745.33 | 83.98 | 230526.91 | 2744.92 2014-04-09 16:05:00 | 2745.33 | 2750.00 | 2745.33 | 2747.97 | 74.34 | 204270.29 | 2747.75 2014-04-09 16:06:00 | 2748.15 | 2754.78 | 2747.97 | 2750.26 | 116.87 | 321504.60 | 2750.98 2014-04-09 16:07:00 | 2750.26 | 2755.00 | 2749.73 | 2749.73 | 81.38 | 223893.43 | 2751.14 2014-04-09 16:08:00 | 2750.27 | 2750.42 | 2743.00 | 2746.88 | 52.52 | 144247.45 | 2746.63 2014-04-09 16:09:00 | 2747.87 | 2750.03 | 2743.00 | 2749.00 | 75.58 | 207516.55 | 2745.55 2014-04-09 16:10:00 | 2747.24 | 2750.83 | 2745.10 | 2745.96 | 52.74 | 144931.13 | 2748.24 2014-04-09 16:11:00 | 2745.91 | 2746.33 | 2743.47 | 2744.70 | 9.60 | 26363.66 | 2745.64 2014-04-09 16:12:00 | 2743.98 | 2745.99 | 2743.10 | 2745.64 | 22.59 | 62006.93 | 2744.76 2014-04-09 16:13:00 | 2745.99 | 2747.00 | 2745.50 | 2745.96 | 3.23 | 8872.66 | 2746.95 2014-04-09 16:14:00 | 2746.00 | 2746.00 | 2745.96 | 2746.00 | 12.54 | 34431.93 | 2745.99 2014-04-09 16:15:00 | 2746.80 | 2748.00 | 2746.31 | 2746.49 | 17.63 | 48427.00 | 2747.01 2014-04-09 16:16:00 | 2747.21 | 2748.00 | 2746.00 | 2747.99 | 23.83 | 65440.52 | 2746.72 2014-04-09 16:17:00 | 2747.99 | 2748.80 | 2747.86 | 2748.80 | 8.38 | 23035.63 | 2747.90 2014-04-09 16:18:00 | 2748.67 | 2748.74 | 2747.93 | 2747.96 | 7.38 | 20282.61 | 2748.32 2014-04-09 16:19:00 | 2747.96 | 2748.80 | 2746.02 | 2748.05 | 16.09 | 44189.74 | 2747.09 2014-04-09 16:20:00 | 2748.08 | 2752.90 | 2747.98 | 2751.95 | 11.87 | 32668.41 | 2751.26 2014-04-09 16:21:00 | 2751.22 | 2757.00 | 2749.39 | 2749.81 | 17.54 | 48275.79 | 2752.80 2014-04-09 16:22:00 | 2751.08 | 2754.05 | 2747.64 | 2749.40 | 37.16 | 102211.82 | 2750.96 2014-04-09 16:23:00 | 2749.92 | 2750.92 | 2747.64 | 2748.20 | 16.82 | 46234.57 | 2749.60 2014-04-09 16:24:00 | 2747.64 | 2749.33 | 2747.64 | 2748.44 | 19.65 | 54006.31 | 2748.41 2014-04-09 16:25:00 | 2748.12 | 2750.76 | 2747.64 | 2748.74 | 30.14 | 82892.94 | 2749.99 2014-04-09 16:26:00 | 2748.89 | 2749.59 | 2748.71 | 2749.59 | 12.76 | 35077.35 | 2748.79 2014-04-09 16:27:00 | 2749.89 | 2750.00 | 2748.00 | 2748.37 | 8.73 | 24010.04 | 2749.03 2014-04-09 16:28:00 | 2749.00 | 2750.00 | 2749.00 | 2749.90 | 4.15 | 11398.99 | 2749.39 2014-04-09 16:29:00 | 2749.90 | 2750.18 | 2746.60 | 2747.25 | 4.98 | 13690.15 | 2749.03 2014-04-09 16:30:00 | 2746.60 | 2748.98 | 2744.53 | 2746.32 | 34.56 | 94905.66 | 2745.79 2014-04-09 16:31:00 | 2745.20 | 2748.00 | 2745.20 | 2746.48 | 18.04 | 49545.93 | 2746.60 2014-04-09 16:32:00 | 2746.60 | 2746.60 | 2744.14 | 2745.85 | 11.73 | 32200.70 | 2745.39 2014-04-09 16:33:00 | 2745.87 | 2746.54 | 2745.38 | 2745.99 | 13.11 | 36012.09 | 2746.08 2014-04-09 16:34:00 | 2746.19 | 2746.58 | 2745.13 | 2745.13 | 15.66 | 43001.36 | 2745.94 2014-04-09 16:35:00 | 2745.13 | 2747.81 | 2745.13 | 2746.21 | 49.21 | 135144.19 | 2746.33 2014-04-09 16:36:00 | 2746.35 | 2747.97 | 2746.35 | 2747.97 | 9.47 | 26013.60 | 2747.24 2014-04-09 16:37:00 | 2747.02 | 2747.97 | 2747.02 | 2747.54 | 6.21 | 17067.16 | 2747.89 2014-04-09 16:38:00 | 2747.54 | 2748.54 | 2747.54 | 2748.52 | 1.36 | 3743.10 | 2748.24 2014-04-09 16:39:00 | 2748.52 | 2749.45 | 2748.50 | 2749.00 | 3.23 | 8873.49 | 2748.91 2014-04-09 16:40:00 | 2749.00 | 2749.00 | 2748.20 | 2748.20 | 8.91 | 24505.04 | 2748.74 2014-04-09 16:41:00 | 2748.20 | 2748.38 | 2748.20 | 2748.38 | 0.40 | 1110.32 | 2748.31 2014-04-09 16:42:00 | 2748.38 | 2748.38 | 2748.00 | 2748.00 | 4.24 | 11641.95 | 2748.33 2014-04-09 16:43:00 | 2747.98 | 2747.98 | 2747.81 | 2747.96 | 1.66 | 4569.85 | 2747.95 2014-04-09 16:44:00 | 2747.77 | 2747.77 | 2746.60 | 2746.66 | 20.77 | 57062.46 | 2747.35 2014-04-09 16:45:00 | 2747.65 | 2747.76 | 2746.60 | 2746.83 | 4.96 | 13617.96 | 2747.22 2014-04-09 16:46:00 | 2746.80 | 2746.80 | 2746.80 | 2746.80 | 0.02 | 54.94 | 2746.80 2014-04-09 16:47:00 | 2746.80 | 2746.80 | 2743.80 | 2743.80 | 15.84 | 43469.49 | 2744.81 2014-04-09 16:48:00 | 2744.69 | 2747.76 | 2742.63 | 2746.60 | 10.47 | 28748.84 | 2745.04 2014-04-09 16:49:00 | 2746.60 | 2747.74 | 2745.74 | 2746.23 | 38.55 | 105911.01 | 2747.08 2014-04-09 16:50:00 | 2746.23 | 2746.90 | 2746.06 | 2746.90 | 0.43 | 1180.86 | 2746.19 2014-04-09 16:51:00 | 2746.06 | 2747.76 | 2746.06 | 2747.52 | 15.73 | 43208.23 | 2746.87 2014-04-09 16:52:00 | 2747.17 | 2747.52 | 2745.76 | 2746.08 | 13.33 | 36614.85 | 2747.01 2014-04-09 16:53:00 | 2746.08 | 2746.08 | 2746.04 | 2746.04 | 2.36 | 6477.97 | 2746.07 2014-04-09 16:54:00 | 2746.04 | 2746.04 | 2743.74 | 2744.02 | 15.90 | 43653.39 | 2744.81 2014-04-09 16:55:00 | 2743.88 | 2745.40 | 2743.88 | 2745.34 | 0.72 | 1965.06 | 2744.49 2014-04-09 16:56:00 | 2745.99 | 2746.00 | 2745.34 | 2745.99 | 0.16 | 439.34 | 2745.86 2014-04-09 16:57:00 | 2745.99 | 2745.99 | 2744.11 | 2744.70 | 0.17 | 452.96 | 2745.18 2014-04-09 16:58:00 | 2743.80 | 2743.80 | 2743.74 | 2743.74 | 0.11 | 296.33 | 2743.79 2014-04-09 16:59:00 | 2743.74 | 2743.74 | 2743.74 | 2743.74 | 0.07 | 178.34 | 2743.74 2014-04-09 17:00:00 | 2743.00 | 2743.58 | 2742.40 | 2742.40 | 5.45 | 14940.87 | 2742.95 2014-04-09 17:01:00 | 2742.00 | 2743.56 | 2740.00 | 2740.00 | 23.93 | 65607.04 | 2741.62 2014-04-09 17:02:00 | 2739.78 | 2739.78 | 2736.96 | 2737.44 | 6.40 | 17510.17 | 2737.25 2014-04-09 17:03:00 | 2739.62 | 2739.86 | 2737.00 | 2738.66 | 14.68 | 40191.03 | 2737.81 2014-04-09 17:04:00 | 2738.66 | 2738.66 | 2733.10 | 2733.11 | 10.86 | 29703.05 | 2735.34 2014-04-09 17:05:00 | 2733.00 | 2737.00 | 2731.51 | 2737.00 | 8.42 | 23005.66 | 2732.91 2014-04-09 17:06:00 | 2738.69 | 2739.99 | 2734.34 | 2735.73 | 32.72 | 89518.34 | 2735.97 2014-04-09 17:07:00 | 2735.53 | 2736.68 | 2735.41 | 2736.62 | 1.78 | 4867.07 | 2735.85 2014-04-09 17:08:00 | 2736.97 | 2737.65 | 2734.66 | 2734.66 | 5.52 | 15095.42 | 2737.16 2014-04-09 17:09:00 | 2734.65 | 2735.43 | 2731.93 | 2733.59 | 29.81 | 81508.03 | 2734.16 2014-04-09 17:10:00 | 2734.98 | 2735.52 | 2733.50 | 2733.65 | 29.89 | 81720.17 | 2734.21 2014-04-09 17:11:00 | 2733.65 | 2735.94 | 2733.65 | 2735.94 | 23.46 | 64174.70 | 2735.26 2014-04-09 17:12:00 | 2735.77 | 2735.94 | 2735.77 | 2735.92 | 0.56 | 1537.59 | 2735.93 2014-04-09 17:13:00 | 2735.94 | 2736.69 | 2735.94 | 2736.69 | 1.56 | 4279.56 | 2736.29 2014-04-09 17:14:00 | 2736.31 | 2736.33 | 2735.71 | 2735.71 | 7.85 | 21487.09 | 2736.16 2014-04-09 17:15:00 | 2736.63 | 2738.99 | 2736.63 | 2737.52 | 49.57 | 135752.09 | 2738.48 2014-04-09 17:16:00 | . | . | . | . | . | . | . 2014-04-09 17:17:00 | 2737.08 | 2737.08 | 2737.08 | 2737.08 | 0.02 | 46.53 | 2737.08 2014-04-09 17:18:00 | 2737.69 | 2738.99 | 2736.97 | 2737.38 | 24.23 | 66320.34 | 2737.57 2014-04-09 17:19:00 | 2738.96 | 2738.99 | 2737.89 | 2738.99 | 9.18 | 25133.47 | 2738.45 2014-04-09 17:20:00 | 2738.99 | 2738.99 | 2738.85 | 2738.99 | 1.58 | 4319.38 | 2738.99 2014-04-09 17:21:00 | 2738.85 | 2738.85 | 2738.11 | 2738.11 | 0.50 | 1366.65 | 2738.77 2014-04-09 17:22:00 | 2737.60 | 2738.05 | 2736.45 | 2736.66 | 44.74 | 122450.71 | 2737.00 2014-04-09 17:23:00 | 2736.60 | 2737.56 | 2736.08 | 2737.56 | 0.78 | 2137.51 | 2736.89 2014-04-09 17:24:00 | 2736.61 | 2737.40 | 2736.25 | 2736.56 | 42.06 | 115101.01 | 2736.79 2014-04-09 17:25:00 | 2736.98 | 2737.50 | 2736.49 | 2737.50 | 2.49 | 6817.25 | 2736.75 2014-04-09 17:26:00 | 2736.83 | 2738.99 | 2736.75 | 2738.99 | 18.00 | 49280.22 | 2737.49 2014-04-09 17:27:00 | 2738.99 | 2738.99 | 2737.67 | 2737.67 | 17.79 | 48719.23 | 2738.27 2014-04-09 17:28:00 | 2738.69 | 2738.86 | 2737.89 | 2738.36 | 7.25 | 19838.90 | 2737.91 2014-04-09 17:29:00 | 2738.81 | 2738.99 | 2737.98 | 2737.98 | 8.99 | 24622.42 | 2738.56 2014-04-09 17:30:00 | 2738.00 | 2738.00 | 2738.00 | 2738.00 | 2.47 | 6760.12 | 2738.00 2014-04-09 17:31:00 | 2737.83 | 2737.88 | 2737.83 | 2737.88 | 0.87 | 2368.26 | 2737.87 2014-04-09 17:32:00 | 2737.83 | 2737.88 | 2737.83 | 2737.88 | 1.54 | 4202.60 | 2737.85 2014-04-09 17:33:00 | 2737.88 | 2737.88 | 2737.88 | 2737.88 | 0.10 | 273.79 | 2737.88 2014-04-09 17:34:00 | 2737.88 | 2737.88 | 2737.88 | 2737.88 | 0.93 | 2554.44 | 2737.88 2014-04-09 17:35:00 | 2737.88 | 2739.99 | 2737.83 | 2739.81 | 6.22 | 17039.57 | 2739.48 2014-04-09 17:36:00 | 2739.99 | 2739.99 | 2738.61 | 2739.49 | 25.42 | 69638.61 | 2739.41 2014-04-09 17:37:00 | 2739.49 | 2739.99 | 2738.79 | 2739.99 | 31.10 | 85200.21 | 2739.47 2014-04-09 17:38:00 | 2739.99 | 2740.00 | 2739.99 | 2739.99 | 0.71 | 1948.14 | 2740.00 2014-04-09 17:39:00 | 2740.00 | 2740.00 | 2738.07 | 2738.07 | 0.25 | 684.71 | 2738.83 2014-04-09 17:40:00 | 2738.07 | 2738.51 | 2738.06 | 2738.12 | 6.85 | 18766.39 | 2738.42 2014-04-09 17:41:00 | 2738.06 | 2738.06 | 2738.04 | 2738.04 | 0.51 | 1399.14 | 2738.05 2014-04-09 17:42:00 | 2738.00 | 2738.04 | 2737.71 | 2738.00 | 5.53 | 15126.57 | 2737.84 2014-04-09 17:43:00 | 2737.40 | 2737.40 | 2737.00 | 2737.00 | 0.75 | 2063.73 | 2737.04 2014-04-09 17:44:00 | 2737.00 | 2738.25 | 2735.71 | 2735.88 | 27.82 | 76110.72 | 2736.22 2014-04-09 17:45:00 | 2736.84 | 2736.87 | 2735.71 | 2735.85 | 3.19 | 8716.90 | 2736.00 2014-04-09 17:46:00 | 2735.85 | 2735.85 | 2735.00 | 2735.08 | 9.83 | 26881.11 | 2735.43 2014-04-09 17:47:00 | 2735.00 | 2735.08 | 2735.00 | 2735.08 | 0.66 | 1796.90 | 2735.01 2014-04-09 17:48:00 | 2735.08 | 2735.08 | 2733.92 | 2734.39 | 27.03 | 73925.93 | 2734.55 2014-04-09 17:49:00 | 2734.61 | 2735.00 | 2734.03 | 2734.90 | 22.06 | 60324.50 | 2734.32 2014-04-09 17:50:00 | 2734.90 | 2734.98 | 2733.33 | 2734.00 | 5.18 | 14167.85 | 2734.05 2014-04-09 17:51:00 | 2734.00 | 2734.00 | 2734.00 | 2734.00 | 0.41 | 1129.14 | 2734.00 2014-04-09 17:52:00 | 2734.00 | 2735.08 | 2733.93 | 2735.08 | 63.41 | 173400.98 | 2734.47 2014-04-09 17:53:00 | 2734.19 | 2734.19 | 2733.00 | 2733.20 | 25.98 | 71014.69 | 2733.86 2014-04-09 17:54:00 | 2733.20 | 2735.08 | 2733.08 | 2734.00 | 10.70 | 29260.98 | 2734.42 2014-04-09 17:55:00 | 2734.00 | 2734.00 | 2732.66 | 2732.66 | 0.16 | 448.26 | 2733.32 2014-04-09 17:56:00 | 2731.77 | 2735.85 | 2731.50 | 2735.15 | 15.99 | 43722.66 | 2734.03 2014-04-09 17:57:00 | 2735.85 | 2735.85 | 2735.85 | 2735.85 | 5.61 | 15353.59 | 2735.85 2014-04-09 17:58:00 | 2735.48 | 2735.48 | 2734.42 | 2734.74 | 1.65 | 4523.46 | 2734.86 2014-04-09 17:59:00 | 2735.00 | 2735.00 | 2735.00 | 2735.00 | 4.80 | 13128.00 | 2735.00 2014-04-09 18:00:00 | 2734.80 | 2735.00 | 2734.80 | 2735.00 | 0.31 | 847.84 | 2734.96 2014-04-09 18:01:00 | . | . | . | . | . | . | . 2014-04-09 18:02:00 | 2735.00 | 2735.34 | 2732.52 | 2732.63 | 8.66 | 23687.85 | 2734.05 2014-04-09 18:03:00 | 2733.18 | 2734.86 | 2731.00 | 2733.98 | 32.68 | 89302.52 | 2732.30 2014-04-09 18:04:00 | 2734.39 | 2735.34 | 2729.00 | 2729.00 | 47.67 | 130275.35 | 2733.09 2014-04-09 18:05:00 | 2728.00 | 2740.00 | 2725.06 | 2735.03 | 60.08 | 164026.73 | 2730.32 2014-04-09 18:06:00 | 2735.24 | 2738.32 | 2733.22 | 2734.96 | 19.90 | 54459.39 | 2736.52 2014-04-09 18:07:00 | 2734.55 | 2735.36 | 2725.00 | 2734.25 | 28.46 | 77719.73 | 2730.55 2014-04-09 18:08:00 | 2729.51 | 2736.37 | 2723.00 | 2732.41 | 39.85 | 108794.74 | 2730.45 2014-04-09 18:09:00 | 2732.87 | 2732.87 | 2732.87 | 2732.87 | 14.50 | 39626.62 | 2732.87 2014-04-09 18:10:00 | 2733.70 | 2733.70 | 2733.70 | 2733.70 | 0.40 | 1093.48 | 2733.70 2014-04-09 18:11:00 | 2733.43 | 2733.60 | 2733.43 | 2733.57 | 0.29 | 781.77 | 2733.46 2014-04-09 18:12:00 | 2733.71 | 2735.71 | 2733.71 | 2734.98 | 7.93 | 21704.68 | 2735.65 2014-04-09 18:13:00 | 2735.09 | 2735.91 | 2735.09 | 2735.91 | 0.42 | 1148.92 | 2735.53 2014-04-09 18:14:00 | 2735.09 | 2735.97 | 2735.00 | 2735.03 | 0.74 | 2018.49 | 2735.08 2014-04-09 18:15:00 | 2735.50 | 2735.77 | 2735.50 | 2735.77 | 0.08 | 221.58 | 2735.54 2014-04-09 18:16:00 | 2735.77 | 2735.77 | 2735.09 | 2735.29 | 0.18 | 492.40 | 2735.58 2014-04-09 18:17:00 | 2735.09 | 2735.09 | 2735.09 | 2735.09 | 0.01 | 27.35 | 2735.09 2014-04-09 18:18:00 | . | . | . | . | . | . | . 2014-04-09 18:19:00 | 2735.09 | 2735.09 | 2734.78 | 2735.00 | 3.12 | 8533.17 | 2734.99 2014-04-09 18:20:00 | . | . | . | . | . | . | . 2014-04-09 18:21:00 | 2734.78 | 2736.27 | 2734.78 | 2736.27 | 2.62 | 7153.64 | 2735.62 2014-04-09 18:22:00 | 2736.27 | 2736.38 | 2736.00 | 2736.02 | 2.45 | 6695.04 | 2736.02 2014-04-09 18:23:00 | . | . | . | . | . | . | . 2014-04-09 18:24:00 | . | . | . | . | . | . | . 2014-04-09 18:25:00 | . | . | . | . | . | . | . 2014-04-09 18:26:00 | . | . | . | . | . | . | . 2014-04-09 18:27:00 | . | . | . | . | . | . | . 2014-04-09 18:28:00 | . | . | . | . | . | . | . 2014-04-09 18:29:00 | 2736.11 | 2736.11 | 2736.11 | 2736.11 | 0.01 | 27.36 | 2736.11 2014-04-09 18:30:00 | . | . | . | . | . | . | . 2014-04-09 18:31:00 | 2736.03 | 2736.11 | 2736.03 | 2736.11 | 1.00 | 2736.03 | 2736.03 2014-04-09 18:32:00 | . | . | . | . | . | . | . 2014-04-09 18:33:00 | 2736.02 | 2736.03 | 2735.85 | 2735.85 | 1.42 | 3885.15 | 2736.02 2014-04-09 18:34:00 | . | . | . | . | . | . | . 2014-04-09 18:35:00 | . | . | . | . | . | . | . 2014-04-09 18:36:00 | 2735.04 | 2735.04 | 2733.50 | 2733.92 | 0.41 | 1129.16 | 2734.05 2014-04-09 18:37:00 | 2734.52 | 2734.52 | 2733.69 | 2733.71 | 2.88 | 7879.42 | 2734.01 2014-04-09 18:38:00 | . | . | . | . | . | . | . 2014-04-09 18:39:00 | . | . | . | . | . | . | . 2014-04-09 18:40:00 | . | . | . | . | . | . | . 2014-04-09 18:41:00 | . | . | . | . | . | . | . 2014-04-09 18:42:00 | . | . | . | . | . | . | . 2014-04-09 18:43:00 | . | . | . | . | . | . | . 2014-04-09 18:44:00 | . | . | . | . | . | . | . 2014-04-09 18:45:00 | 2734.12 | 2735.98 | 2734.02 | 2734.33 | 14.92 | 40798.38 | 2734.66 2014-04-09 18:46:00 | 2734.11 | 2735.32 | 2734.06 | 2734.22 | 40.45 | 110622.27 | 2734.72 2014-04-09 18:47:00 | 2734.19 | 2735.17 | 2734.19 | 2734.48 | 31.36 | 85763.95 | 2734.82 2014-04-09 18:48:00 | 2734.33 | 2735.07 | 2733.89 | 2734.93 | 18.56 | 50734.31 | 2734.27 2014-04-09 18:49:00 | 2735.23 | 2735.92 | 2735.23 | 2735.92 | 0.56 | 1534.79 | 2735.81 2014-04-09 18:50:00 | 2735.84 | 2735.88 | 2735.84 | 2735.88 | 0.05 | 136.79 | 2735.85 2014-04-09 18:51:00 | 2735.80 | 2735.80 | 2735.78 | 2735.78 | 0.89 | 2421.17 | 2735.79 2014-04-09 18:52:00 | 2735.88 | 2735.88 | 2735.88 | 2735.88 | 3.34 | 9132.37 | 2735.88 2014-04-09 18:53:00 | . | . | . | . | . | . | . 2014-04-09 18:54:00 | . | . | . | . | . | . | . 2014-04-09 18:55:00 | 2735.07 | 2735.47 | 2735.07 | 2735.47 | 0.10 | 273.53 | 2735.27 2014-04-09 18:56:00 | 2734.19 | 2734.19 | 2730.03 | 2733.00 | 5.94 | 16228.39 | 2732.97 2014-04-09 18:57:00 | 2732.76 | 2735.81 | 2732.76 | 2735.62 | 24.66 | 67436.19 | 2734.75 2014-04-09 18:58:00 | 2735.16 | 2735.34 | 2734.11 | 2735.03 | 33.34 | 91168.53 | 2734.76 2014-04-09 18:59:00 | . | . | . | . | . | . | . 2014-04-09 19:00:00 | . | . | . | . | . | . | . 2014-04-09 19:01:00 | . | . | . | . | . | . | . 2014-04-09 19:02:00 | 2735.16 | 2736.35 | 2735.16 | 2736.35 | 0.26 | 722.21 | 2735.64 2014-04-09 19:03:00 | 2736.35 | 2739.33 | 2736.35 | 2739.33 | 6.37 | 17443.02 | 2738.31 2014-04-09 19:04:00 | 2738.97 | 2739.63 | 2738.49 | 2738.51 | 6.82 | 18681.25 | 2739.19 2014-04-09 19:05:00 | . | . | . | . | . | . | . 2014-04-09 19:06:00 | . | . | . | . | . | . | . 2014-04-09 19:07:00 | 2738.51 | 2738.51 | 2738.51 | 2738.51 | 0.84 | 2311.30 | 2738.51 2014-04-09 19:08:00 | 2738.51 | 2739.00 | 2738.51 | 2738.51 | 1.11 | 3028.82 | 2738.54 2014-04-09 19:09:00 | 2738.51 | 2738.51 | 2738.51 | 2738.51 | 1.97 | 5381.17 | 2738.51 2014-04-09 19:10:00 | 2739.21 | 2739.60 | 2738.51 | 2738.51 | 4.23 | 11582.71 | 2739.52 2014-04-09 19:11:00 | 2738.61 | 2738.61 | 2738.51 | 2738.51 | 0.06 | 158.84 | 2738.54 2014-04-09 19:12:00 | 2738.51 | 2738.51 | 2736.68 | 2736.68 | 0.81 | 2226.27 | 2738.34 2014-04-09 19:13:00 | 2734.99 | 2736.37 | 2732.54 | 2735.37 | 6.98 | 19101.96 | 2735.10 2014-04-09 19:14:00 | 2734.93 | 2734.93 | 2733.69 | 2733.86 | 22.12 | 60490.54 | 2734.65 2014-04-09 19:15:00 | 2733.92 | 2733.92 | 2733.92 | 2733.92 | 0.39 | 1058.03 | 2733.92 2014-04-09 19:16:00 | . | . | . | . | . | . | . 2014-04-09 19:17:00 | . | . | . | . | . | . | . 2014-04-09 19:18:00 | 2733.86 | 2733.86 | 2733.86 | 2733.86 | 0.13 | 355.40 | 2733.86 2014-04-09 19:19:00 | . | . | . | . | . | . | . 2014-04-09 19:20:00 | 2733.31 | 2733.31 | 2733.31 | 2733.31 | 0.31 | 844.59 | 2733.31 2014-04-09 19:21:00 | . | . | . | . | . | . | . 2014-04-09 19:22:00 | 2733.22 | 2733.22 | 2733.22 | 2733.22 | 6.63 | 18129.45 | 2733.22 2014-04-09 19:23:00 | 2733.86 | 2733.86 | 2733.40 | 2733.85 | 0.43 | 1178.17 | 2733.57 2014-04-09 19:24:00 | 2733.84 | 2733.84 | 2733.38 | 2733.38 | 0.12 | 328.03 | 2733.55 2014-04-09 19:25:00 | 2734.00 | 2734.00 | 2734.00 | 2734.00 | 0.92 | 2518.01 | 2734.00 2014-04-09 19:26:00 | . | . | . | . | . | . | . 2014-04-09 19:27:00 | 2734.54 | 2738.54 | 2734.16 | 2735.54 | 15.31 | 41882.47 | 2735.63 2014-04-09 19:28:00 | 2735.18 | 2735.98 | 2735.18 | 2735.98 | 0.87 | 2369.13 | 2735.72 2014-04-09 19:29:00 | 2735.98 | 2735.98 | 2735.98 | 2735.98 | 0.01 | 27.36 | 2735.98 2014-04-09 19:30:00 | 2735.79 | 2735.79 | 2735.52 | 2735.52 | 0.17 | 465.05 | 2735.61 2014-04-09 19:31:00 | 2735.98 | 2735.98 | 2735.98 | 2735.98 | 0.02 | 54.72 | 2735.98 2014-04-09 19:32:00 | 2736.52 | 2739.60 | 2736.52 | 2737.79 | 4.43 | 12144.02 | 2739.46 2014-04-09 19:33:00 | 2737.79 | 2737.79 | 2736.35 | 2736.99 | 0.81 | 2205.80 | 2736.73 2014-04-09 19:34:00 | . | . | . | . | . | . | . 2014-04-09 19:35:00 | . | . | . | . | . | . | . 2014-04-09 19:36:00 | . | . | . | . | . | . | . 2014-04-09 19:37:00 | 2737.22 | 2737.22 | 2737.22 | 2737.22 | 0.09 | 257.30 | 2737.22 2014-04-09 19:38:00 | 2736.94 | 2736.94 | 2733.97 | 2733.97 | 1.45 | 3966.13 | 2735.26 2014-04-09 19:39:00 | 2733.97 | 2733.97 | 2731.49 | 2731.49 | 17.82 | 48686.43 | 2732.89 2014-04-09 19:40:00 | 2731.64 | 2732.44 | 2730.80 | 2732.38 | 6.17 | 16845.37 | 2731.09 2014-04-09 19:41:00 | 2732.02 | 2732.38 | 2732.00 | 2732.00 | 1.40 | 3824.83 | 2732.02 2014-04-09 19:42:00 | . | . | . | . | . | . | . 2014-04-09 19:43:00 | 2732.42 | 2736.03 | 2732.42 | 2736.03 | 0.15 | 401.85 | 2733.69 2014-04-09 19:44:00 | 2735.98 | 2735.98 | 2734.94 | 2735.09 | 20.27 | 55435.47 | 2734.99 2014-04-09 19:45:00 | 2735.25 | 2737.85 | 2735.25 | 2737.85 | 1.72 | 4706.89 | 2736.56 2014-04-09 19:46:00 | 2737.85 | 2737.85 | 2736.08 | 2737.06 | 5.96 | 16312.27 | 2736.96 2014-04-09 19:47:00 | 2737.06 | 2737.06 | 2736.96 | 2736.97 | 16.85 | 46115.20 | 2736.97 2014-04-09 19:48:00 | 2735.87 | 2735.87 | 2735.87 | 2735.87 | 0.04 | 109.43 | 2735.87 2014-04-09 19:49:00 | . | . | . | . | . | . | . 2014-04-09 19:50:00 | 2735.87 | 2735.87 | 2733.90 | 2733.90 | 0.64 | 1750.16 | 2734.62 2014-04-09 19:51:00 | 2732.10 | 2736.35 | 2732.00 | 2732.58 | 15.30 | 41802.50 | 2732.55 2014-04-09 19:52:00 | 2732.68 | 2732.68 | 2732.68 | 2732.68 | 0.01 | 27.33 | 2732.68 2014-04-09 19:53:00 | 2732.68 | 2733.00 | 2732.68 | 2733.00 | 1.37 | 3735.75 | 2732.81 2014-04-09 19:54:00 | 2733.00 | 2735.97 | 2733.00 | 2735.49 | 16.43 | 44929.46 | 2734.77 2014-04-09 19:55:00 | 2735.74 | 2735.77 | 2734.09 | 2734.89 | 2.90 | 7916.43 | 2734.52 2014-04-09 19:56:00 | . | . | . | . | . | . | . 2014-04-09 19:57:00 | 2736.00 | 2736.08 | 2735.20 | 2736.02 | 5.66 | 15484.34 | 2735.75 2014-04-09 19:58:00 | 2736.08 | 2737.00 | 2731.57 | 2732.50 | 4.79 | 13099.53 | 2735.34 2014-04-09 19:59:00 | 2735.28 | 2735.28 | 2732.84 | 2734.94 | 20.63 | 56392.86 | 2734.07 2014-04-09 20:00:00 | 2735.09 | 2735.61 | 2734.32 | 2735.25 | 12.88 | 35217.22 | 2735.11 2014-04-09 20:01:00 | 2734.52 | 2734.87 | 2732.15 | 2733.76 | 8.04 | 21964.72 | 2732.95 2014-04-09 20:02:00 | 2732.23 | 2733.71 | 2732.15 | 2733.33 | 22.66 | 61910.18 | 2732.74 2014-04-09 20:03:00 | 2732.10 | 2733.64 | 2732.10 | 2732.85 | 9.65 | 26354.00 | 2732.40 2014-04-09 20:04:00 | 2732.87 | 2733.92 | 2732.67 | 2733.62 | 34.48 | 94251.44 | 2733.35 2014-04-09 20:05:00 | . | . | . | . | . | . | . 2014-04-09 20:06:00 | 2733.05 | 2733.05 | 2733.05 | 2733.05 | 0.13 | 349.83 | 2733.05 2014-04-09 20:07:00 | 2733.05 | 2733.05 | 2733.05 | 2733.05 | 0.17 | 453.69 | 2733.05 2014-04-09 20:08:00 | 2732.87 | 2733.18 | 2730.95 | 2732.96 | 0.94 | 2570.80 | 2731.99 2014-04-09 20:09:00 | 2731.34 | 2733.03 | 2731.31 | 2731.38 | 19.48 | 53204.28 | 2731.79 2014-04-09 20:10:00 | 2731.31 | 2735.46 | 2731.02 | 2735.46 | 3.40 | 9292.97 | 2731.62 2014-04-09 20:11:00 | 2732.99 | 2734.41 | 2732.37 | 2733.60 | 17.05 | 46610.15 | 2733.25 2014-04-09 20:12:00 | 2732.95 | 2732.95 | 2732.31 | 2732.31 | 0.10 | 273.26 | 2732.63 2014-04-09 20:13:00 | 2731.98 | 2732.94 | 2730.96 | 2730.96 | 26.36 | 72001.33 | 2731.15 2014-04-09 20:14:00 | 2730.97 | 2733.60 | 2730.16 | 2733.18 | 19.81 | 54125.32 | 2731.95 2014-04-09 20:15:00 | 2733.60 | 2736.00 | 2733.00 | 2734.20 | 26.02 | 71125.44 | 2733.81 2014-04-09 20:16:00 | . | . | . | . | . | . | . 2014-04-09 20:17:00 | 2733.00 | 2733.50 | 2732.03 | 2732.18 | 4.66 | 12725.52 | 2733.14 2014-04-09 20:18:00 | 2731.35 | 2731.35 | 2730.70 | 2730.70 | 2.14 | 5855.67 | 2731.19 2014-04-09 20:19:00 | . | . | . | . | . | . | . 2014-04-09 20:20:00 | 2731.31 | 2731.31 | 2731.19 | 2731.19 | 0.01 | 35.51 | 2731.22 2014-04-09 20:21:00 | 2731.31 | 2732.01 | 2723.02 | 2731.99 | 27.86 | 75981.11 | 2726.95 2014-04-09 20:22:00 | 2732.01 | 2732.01 | 2728.59 | 2729.78 | 12.54 | 34222.48 | 2730.15 2014-04-09 20:23:00 | 2729.63 | 2733.00 | 2729.51 | 2733.00 | 2.37 | 6478.56 | 2731.26 2014-04-09 20:24:00 | . | . | . | . | . | . | . 2014-04-09 20:25:00 | . | . | . | . | . | . | . 2014-04-09 20:26:00 | . | . | . | . | . | . | . 2014-04-09 20:27:00 | . | . | . | . | . | . | . 2014-04-09 20:28:00 | 2733.60 | 2734.58 | 2733.60 | 2734.08 | 0.25 | 691.71 | 2734.02 2014-04-09 20:29:00 | 2734.58 | 2736.00 | 2732.53 | 2733.48 | 13.62 | 37234.36 | 2734.20 2014-04-09 20:30:00 | 2733.45 | 2734.07 | 2733.37 | 2734.07 | 0.65 | 1771.30 | 2733.49 2014-04-09 20:31:00 | 2733.85 | 2736.00 | 2733.85 | 2734.65 | 7.70 | 21066.24 | 2734.81 2014-04-09 20:32:00 | 2734.33 | 2736.00 | 2734.33 | 2736.00 | 13.71 | 37502.48 | 2734.61 2014-04-09 20:33:00 | 2735.13 | 2735.13 | 2734.10 | 2734.10 | 9.98 | 27296.43 | 2735.11 2014-04-09 20:34:00 | 2733.68 | 2734.02 | 2733.68 | 2733.77 | 5.44 | 14872.96 | 2734.00 2014-04-09 20:35:00 | 2734.37 | 2734.37 | 2734.37 | 2734.37 | 0.04 | 114.84 | 2734.37 2014-04-09 20:36:00 | 2734.37 | 2735.33 | 2733.72 | 2735.31 | 0.75 | 2048.69 | 2735.23 2014-04-09 20:37:00 | 2735.31 | 2735.33 | 2735.13 | 2735.21 | 0.07 | 202.41 | 2735.24 2014-04-09 20:38:00 | 2735.21 | 2735.21 | 2733.69 | 2733.69 | 0.35 | 956.97 | 2734.19 2014-04-09 20:39:00 | 2733.39 | 2733.88 | 2733.36 | 2733.88 | 5.95 | 16266.40 | 2733.85 2014-04-09 20:40:00 | . | . | . | . | . | . | . 2014-04-09 20:41:00 | 2734.17 | 2734.47 | 2734.17 | 2734.47 | 0.05 | 139.44 | 2734.18 2014-04-09 20:42:00 | 2734.47 | 2734.58 | 2734.47 | 2734.47 | 0.07 | 185.95 | 2734.52 2014-04-09 20:43:00 | 2734.47 | 2735.03 | 2734.47 | 2734.55 | 1.17 | 3205.07 | 2734.70 2014-04-09 20:44:00 | 2734.85 | 2734.85 | 2734.85 | 2734.85 | 0.05 | 136.74 | 2734.85 2014-04-09 20:45:00 | 2735.21 | 2735.33 | 2735.21 | 2735.33 | 0.65 | 1786.13 | 2735.27 2014-04-09 20:46:00 | 2734.07 | 2734.82 | 2731.02 | 2734.32 | 5.20 | 14216.66 | 2732.92 2014-04-09 20:47:00 | 2732.51 | 2733.96 | 2732.00 | 2733.96 | 0.83 | 2265.21 | 2732.46 2014-04-09 20:48:00 | 2734.74 | 2736.37 | 2734.74 | 2735.74 | 14.04 | 38394.91 | 2735.65 2014-04-09 20:49:00 | 2736.37 | 2737.65 | 2735.57 | 2736.61 | 2.86 | 7810.95 | 2735.88 2014-04-09 20:50:00 | 2736.96 | 2736.96 | 2734.40 | 2734.40 | 4.63 | 12661.84 | 2736.51 2014-04-09 20:51:00 | 2734.34 | 2734.56 | 2734.33 | 2734.56 | 2.20 | 6015.53 | 2734.33 2014-04-09 20:52:00 | . | . | . | . | . | . | . 2014-04-09 20:53:00 | 2734.51 | 2734.51 | 2734.33 | 2734.33 | 0.20 | 555.08 | 2734.39 2014-04-09 20:54:00 | 2734.42 | 2735.24 | 2734.33 | 2734.87 | 0.28 | 762.96 | 2734.62 2014-04-09 20:55:00 | 2734.60 | 2734.60 | 2723.01 | 2729.69 | 38.99 | 106306.83 | 2726.87 2014-04-09 20:56:00 | 2729.62 | 2733.67 | 2727.43 | 2731.32 | 20.14 | 55004.33 | 2731.64 2014-04-09 20:57:00 | 2731.44 | 2731.46 | 2730.95 | 2730.98 | 0.90 | 2466.17 | 2731.08 2014-04-09 20:58:00 | 2730.63 | 2730.63 | 2729.89 | 2729.91 | 1.66 | 4526.25 | 2729.94 2014-04-09 20:59:00 | 2729.91 | 2729.91 | 2729.91 | 2729.91 | 2.50 | 6830.23 | 2729.91 2014-04-09 21:00:00 | 2729.91 | 2729.91 | 2729.91 | 2729.91 | 0.02 | 60.06 | 2729.91 2014-04-09 21:01:00 | 2729.91 | 2729.91 | 2729.91 | 2729.91 | 0.99 | 2691.69 | 2729.91 2014-04-09 21:02:00 | 2730.87 | 2731.19 | 2730.87 | 2731.19 | 0.94 | 2577.95 | 2730.88 2014-04-09 21:03:00 | 2731.87 | 2733.68 | 2731.87 | 2733.07 | 0.30 | 819.82 | 2732.74 2014-04-09 21:04:00 | 2733.06 | 2734.23 | 2732.33 | 2733.20 | 24.23 | 66228.48 | 2733.78 2014-04-09 21:05:00 | 2733.03 | 2734.39 | 2733.01 | 2734.39 | 3.98 | 10869.51 | 2733.78 2014-04-09 21:06:00 | 2734.28 | 2736.35 | 2733.82 | 2735.71 | 19.47 | 53255.92 | 2735.00 2014-04-09 21:07:00 | 2736.29 | 2736.95 | 2736.29 | 2736.68 | 11.89 | 32539.00 | 2736.67 2014-04-09 21:08:00 | 2736.70 | 2736.81 | 2736.68 | 2736.81 | 2.09 | 5730.78 | 2736.76 2014-04-09 21:09:00 | . | . | . | . | . | . | . 2014-04-09 21:10:00 | 2736.43 | 2736.43 | 2735.65 | 2735.65 | 0.09 | 246.25 | 2736.08 2014-04-09 21:11:00 | 2735.63 | 2735.83 | 2733.51 | 2735.37 | 11.69 | 31977.97 | 2734.56 2014-04-09 21:12:00 | 2735.21 | 2735.63 | 2734.41 | 2734.41 | 15.55 | 42543.48 | 2735.21 2014-04-09 21:13:00 | 2734.34 | 2734.75 | 2734.34 | 2734.75 | 0.78 | 2127.40 | 2734.45 2014-04-09 21:14:00 | . | . | . | . | . | . | . 2014-04-09 21:15:00 | 2734.69 | 2736.06 | 2733.58 | 2733.58 | 22.96 | 62808.51 | 2735.44 2014-04-09 21:16:00 | 2733.19 | 2736.37 | 2732.80 | 2733.48 | 2.48 | 6792.29 | 2734.42 2014-04-09 21:17:00 | 2732.89 | 2734.03 | 2732.89 | 2733.11 | 41.96 | 114687.80 | 2733.33 2014-04-09 21:18:00 | . | . | . | . | . | . | . 2014-04-09 21:19:00 | 2733.63 | 2733.63 | 2732.77 | 2732.77 | 0.27 | 743.39 | 2733.04 2014-04-09 21:20:00 | 2732.94 | 2733.17 | 2732.89 | 2733.17 | 1.98 | 5411.65 | 2733.16 2014-04-09 21:21:00 | 2733.10 | 2733.10 | 2733.10 | 2733.10 | 0.74 | 2027.96 | 2733.10 2014-04-09 21:22:00 | . | . | . | . | . | . | . 2014-04-09 21:23:00 | . | . | . | . | . | . | . 2014-04-09 21:24:00 | 2733.44 | 2733.44 | 2733.10 | 2733.10 | 0.02 | 60.13 | 2733.27 2014-04-09 21:25:00 | 2733.10 | 2734.20 | 2731.86 | 2733.27 | 1.97 | 5383.46 | 2732.72 2014-04-09 21:26:00 | 2732.33 | 2733.27 | 2732.33 | 2732.67 | 2.02 | 5530.99 | 2732.70 2014-04-09 21:27:00 | 2732.67 | 2733.00 | 2732.67 | 2733.00 | 5.48 | 14964.27 | 2732.70 2014-04-09 21:28:00 | 2732.34 | 2734.23 | 2732.34 | 2733.39 | 3.57 | 9747.75 | 2732.76 2014-04-09 21:29:00 | 2733.85 | 2733.85 | 2732.21 | 2732.21 | 1.09 | 2976.43 | 2733.18 2014-04-09 21:30:00 | 2732.02 | 2732.10 | 2732.00 | 2732.10 | 0.25 | 669.34 | 2732.00 2014-04-09 21:31:00 | 2732.10 | 2732.10 | 2732.10 | 2732.10 | 0.02 | 54.64 | 2732.10 2014-04-09 21:32:00 | . | . | . | . | . | . | . 2014-04-09 21:33:00 | 2732.51 | 2734.42 | 2732.51 | 2732.51 | 0.83 | 2262.69 | 2732.72 2014-04-09 21:34:00 | 2734.07 | 2734.07 | 2734.07 | 2734.07 | 0.10 | 273.41 | 2734.07 2014-04-09 21:35:00 | 2734.24 | 2736.94 | 2734.24 | 2735.20 | 8.99 | 24609.57 | 2735.92 2014-04-09 21:36:00 | . | . | . | . | . | . | . 2014-04-09 21:37:00 | 2735.85 | 2735.85 | 2735.85 | 2735.85 | 0.23 | 629.25 | 2735.85 2014-04-09 21:38:00 | 2735.96 | 2736.01 | 2735.95 | 2735.95 | 1.10 | 2995.87 | 2735.95 2014-04-09 21:39:00 | 2735.95 | 2735.95 | 2735.95 | 2735.95 | 0.40 | 1094.38 | 2735.95 2014-04-09 21:40:00 | . | . | . | . | . | . | . 2014-04-09 21:41:00 | . | . | . | . | . | . | . 2014-04-09 21:42:00 | . | . | . | . | . | . | . 2014-04-09 21:43:00 | . | . | . | . | . | . | . 2014-04-09 21:44:00 | . | . | . | . | . | . | . 2014-04-09 21:45:00 | . | . | . | . | . | . | . 2014-04-09 21:46:00 | 2735.69 | 2735.69 | 2735.69 | 2735.69 | 0.03 | 82.07 | 2735.69 2014-04-09 21:47:00 | 2735.69 | 2735.69 | 2733.61 | 2735.22 | 1.47 | 4013.66 | 2734.10 2014-04-09 21:48:00 | 2733.67 | 2735.22 | 2732.51 | 2733.86 | 10.68 | 29203.46 | 2733.64 2014-04-09 21:49:00 | 2733.86 | 2733.86 | 2732.63 | 2733.45 | 5.69 | 15537.07 | 2732.99 2014-04-09 21:50:00 | 2733.12 | 2733.53 | 2732.64 | 2733.25 | 5.93 | 16195.33 | 2732.93 2014-04-09 21:51:00 | 2733.09 | 2733.12 | 2733.09 | 2733.12 | 1.27 | 3484.72 | 2733.11 2014-04-09 21:52:00 | 2733.33 | 2733.33 | 2733.33 | 2733.33 | 0.03 | 71.07 | 2733.33 2014-04-09 21:53:00 | 2733.02 | 2733.02 | 2733.02 | 2733.02 | 0.15 | 409.95 | 2733.02 2014-04-09 21:54:00 | 2732.72 | 2732.72 | 2732.00 | 2732.00 | 0.57 | 1565.54 | 2732.18 2014-04-09 21:55:00 | . | . | . | . | . | . | . 2014-04-09 21:56:00 | 2732.36 | 2732.71 | 2732.36 | 2732.71 | 0.13 | 355.23 | 2732.52 2014-04-09 21:57:00 | 2732.77 | 2732.79 | 2732.77 | 2732.77 | 0.67 | 1822.77 | 2732.79 2014-04-09 21:58:00 | 2732.81 | 2732.81 | 2732.73 | 2732.73 | 0.33 | 910.02 | 2732.80 2014-04-09 21:59:00 | 2732.08 | 2732.56 | 2729.85 | 2729.85 | 3.15 | 8603.35 | 2731.22 2014-04-09 22:00:00 | 2728.72 | 2732.87 | 2728.72 | 2732.42 | 8.59 | 23454.01 | 2730.70 2014-04-09 22:01:00 | 2731.11 | 2733.24 | 2728.89 | 2733.14 | 3.64 | 9933.06 | 2731.11 2014-04-09 22:02:00 | 2731.78 | 2731.78 | 2731.37 | 2731.42 | 10.06 | 27478.88 | 2731.77 2014-04-09 22:03:00 | 2731.37 | 2731.37 | 2728.01 | 2729.24 | 9.06 | 24727.95 | 2729.35 2014-04-09 22:04:00 | 2728.88 | 2730.78 | 2728.84 | 2729.15 | 31.40 | 85727.65 | 2729.83 2014-04-09 22:05:00 | 2730.61 | 2730.61 | 2729.39 | 2729.96 | 11.87 | 32391.93 | 2730.04 2014-04-09 22:06:00 | 2729.96 | 2733.86 | 2728.01 | 2731.98 | 6.27 | 17125.77 | 2730.51 2014-04-09 22:07:00 | 2731.03 | 2731.14 | 2730.27 | 2730.27 | 0.49 | 1324.46 | 2730.84 2014-04-09 22:08:00 | 2729.97 | 2731.12 | 2728.58 | 2729.33 | 8.81 | 24047.61 | 2729.27 2014-04-09 22:09:00 | 2730.74 | 2730.74 | 2728.01 | 2728.42 | 4.45 | 12132.72 | 2728.91 2014-04-09 22:10:00 | 2729.69 | 2731.29 | 2729.69 | 2731.29 | 16.02 | 43729.84 | 2730.56 2014-04-09 22:11:00 | . | . | . | . | . | . | . 2014-04-09 22:12:00 | . | . | . | . | . | . | . 2014-04-09 22:13:00 | 2730.91 | 2731.00 | 2730.91 | 2731.00 | 0.30 | 830.22 | 2730.99 2014-04-09 22:14:00 | 2731.00 | 2731.00 | 2731.00 | 2731.00 | 0.01 | 30.04 | 2731.00 2014-04-09 22:15:00 | 2731.00 | 2731.00 | 2731.00 | 2731.00 | 1.04 | 2851.16 | 2731.00 2014-04-09 22:16:00 | 2730.13 | 2730.13 | 2730.13 | 2730.13 | 0.03 | 81.90 | 2730.13 2014-04-09 22:17:00 | 2730.13 | 2730.13 | 2730.04 | 2730.04 | 0.21 | 573.31 | 2730.06 2014-04-09 22:18:00 | 2730.91 | 2731.00 | 2730.91 | 2731.00 | 0.30 | 808.37 | 2730.99 2014-04-09 22:19:00 | . | . | . | . | . | . | . 2014-04-09 22:20:00 | 2730.91 | 2731.00 | 2730.91 | 2730.91 | 1.28 | 3498.41 | 2731.00 2014-04-09 22:21:00 | 2730.11 | 2730.11 | 2730.11 | 2730.11 | 0.02 | 54.60 | 2730.11 2014-04-09 22:22:00 | 2730.11 | 2731.00 | 2729.71 | 2729.71 | 4.55 | 12418.90 | 2730.03 2014-04-09 22:23:00 | 2729.80 | 2729.80 | 2728.59 | 2729.01 | 49.19 | 134234.85 | 2729.18 2014-04-09 22:24:00 | 2729.05 | 2729.98 | 2728.22 | 2728.57 | 12.88 | 35159.04 | 2729.10 2014-04-09 22:25:00 | 2728.19 | 2729.39 | 2727.17 | 2727.17 | 10.98 | 29956.48 | 2728.53 2014-04-09 22:26:00 | . | . | . | . | . | . | . 2014-04-09 22:27:00 | 2726.84 | 2726.84 | 2725.46 | 2725.54 | 0.96 | 2619.86 | 2726.19 2014-04-09 22:28:00 | 2725.58 | 2726.84 | 2724.30 | 2726.55 | 2.39 | 6510.26 | 2725.10 2014-04-09 22:29:00 | 2726.50 | 2726.51 | 2724.35 | 2724.35 | 3.13 | 8541.32 | 2725.37 2014-04-09 22:30:00 | 2725.18 | 2725.57 | 2724.58 | 2724.90 | 31.53 | 85922.05 | 2724.83 2014-04-09 22:31:00 | 2725.70 | 2725.70 | 2724.59 | 2725.53 | 35.02 | 95432.14 | 2725.15 2014-04-09 22:32:00 | 2725.02 | 2725.33 | 2724.68 | 2725.33 | 4.02 | 10954.37 | 2724.97 2014-04-09 22:33:00 | 2725.04 | 2725.53 | 2725.00 | 2725.00 | 2.70 | 7366.54 | 2725.32 2014-04-09 22:34:00 | 2725.40 | 2725.57 | 2724.78 | 2724.78 | 7.64 | 20819.82 | 2725.11 2014-04-09 22:35:00 | 2724.77 | 2725.17 | 2723.61 | 2723.61 | 30.36 | 82703.65 | 2724.19 2014-04-09 22:36:00 | 2724.00 | 2725.00 | 2722.89 | 2724.37 | 30.61 | 83356.66 | 2723.18 2014-04-09 22:37:00 | 2724.29 | 2724.31 | 2723.04 | 2723.22 | 53.52 | 145767.83 | 2723.82 2014-04-09 22:38:00 | 2723.04 | 2724.37 | 2722.84 | 2723.70 | 4.14 | 11276.37 | 2723.10 2014-04-09 22:39:00 | 2723.60 | 2725.00 | 2720.00 | 2723.20 | 47.09 | 128192.26 | 2722.40 2014-04-09 22:40:00 | 2722.97 | 2722.97 | 2721.70 | 2722.00 | 20.07 | 54641.47 | 2722.27 2014-04-09 22:41:00 | 2722.09 | 2722.09 | 2722.00 | 2722.00 | 10.58 | 28796.15 | 2722.01 2014-04-09 22:42:00 | 2722.00 | 2725.78 | 2722.00 | 2724.39 | 10.15 | 27635.25 | 2723.49 2014-04-09 22:43:00 | 2724.37 | 2724.79 | 2722.99 | 2723.45 | 14.97 | 40783.76 | 2723.82 2014-04-09 22:44:00 | 2723.32 | 2723.32 | 2721.71 | 2721.97 | 9.72 | 26456.28 | 2722.12 2014-04-09 22:45:00 | 2722.88 | 2722.88 | 2720.00 | 2720.75 | 43.92 | 119518.66 | 2721.16 2014-04-09 22:46:00 | 2720.30 | 2722.95 | 2720.27 | 2722.09 | 18.70 | 50898.25 | 2721.54 2014-04-09 22:47:00 | 2722.92 | 2726.84 | 2720.17 | 2726.84 | 12.29 | 33471.26 | 2722.57 2014-04-09 22:48:00 | 2725.56 | 2725.86 | 2722.90 | 2723.03 | 16.60 | 45232.55 | 2725.34 2014-04-09 22:49:00 | 2724.37 | 2729.97 | 2722.93 | 2722.93 | 6.32 | 17218.99 | 2725.39 2014-04-09 22:50:00 | 2722.91 | 2728.47 | 2722.91 | 2724.53 | 9.21 | 25108.19 | 2725.00 2014-04-09 22:51:00 | 2725.15 | 2732.03 | 2723.93 | 2729.97 | 27.48 | 74883.35 | 2725.01 2014-04-09 22:52:00 | 2730.57 | 2731.37 | 2726.97 | 2728.42 | 2.60 | 7095.28 | 2727.90 2014-04-09 22:53:00 | 2727.31 | 2727.73 | 2727.31 | 2727.70 | 9.17 | 25004.77 | 2727.69 2014-04-09 22:54:00 | 2726.98 | 2726.98 | 2726.03 | 2726.03 | 0.08 | 220.87 | 2726.78 2014-04-09 22:55:00 | 2726.95 | 2726.98 | 2726.95 | 2726.98 | 1.00 | 2713.34 | 2726.97 2014-04-09 22:56:00 | 2726.98 | 2728.00 | 2726.98 | 2728.00 | 1.11 | 3036.21 | 2727.95 2014-04-09 22:57:00 | 2728.00 | 2728.00 | 2728.00 | 2728.00 | 0.48 | 1314.90 | 2728.00 2014-04-09 22:58:00 | 2728.19 | 2729.93 | 2728.19 | 2728.39 | 14.63 | 39930.29 | 2729.16 2014-04-09 22:59:00 | 2728.39 | 2729.75 | 2728.00 | 2728.96 | 7.19 | 19625.84 | 2729.22 2014-04-09 23:00:00 | 2728.72 | 2729.44 | 2727.17 | 2729.09 | 1.30 | 3557.60 | 2728.22 2014-04-09 23:01:00 | 2729.07 | 2729.97 | 2727.47 | 2728.37 | 29.83 | 81384.41 | 2728.64 2014-04-09 23:02:00 | 2728.46 | 2732.00 | 2728.46 | 2729.38 | 51.85 | 141549.99 | 2729.83 2014-04-09 23:03:00 | 2730.89 | 2730.89 | 2728.36 | 2729.41 | 17.92 | 48932.50 | 2730.30 2014-04-09 23:04:00 | 2728.80 | 2728.80 | 2728.12 | 2728.12 | 0.47 | 1287.70 | 2728.18 2014-04-09 23:05:00 | 2728.12 | 2729.76 | 2728.12 | 2728.96 | 27.01 | 73727.65 | 2729.24 2014-04-09 23:06:00 | 2728.53 | 2729.93 | 2728.12 | 2728.12 | 34.26 | 93494.24 | 2729.12 2014-04-09 23:07:00 | 2729.35 | 2730.96 | 2728.34 | 2730.00 | 13.99 | 38173.13 | 2728.99 2014-04-09 23:08:00 | 2730.10 | 2730.90 | 2722.90 | 2727.73 | 43.30 | 118100.44 | 2727.68 2014-04-09 23:09:00 | 2727.47 | 2727.48 | 2725.05 | 2725.73 | 13.81 | 37646.12 | 2726.20 2014-04-09 23:10:00 | 2723.70 | 2730.55 | 2723.70 | 2729.38 | 20.81 | 56759.89 | 2727.40 2014-04-09 23:11:00 | 2729.17 | 2730.55 | 2728.57 | 2729.37 | 37.64 | 102718.98 | 2729.35 2014-04-09 23:12:00 | 2728.79 | 2729.99 | 2728.79 | 2729.99 | 1.10 | 3010.34 | 2729.23 2014-04-09 23:13:00 | 2729.43 | 2729.99 | 2729.34 | 2729.99 | 0.05 | 136.49 | 2729.75 2014-04-09 23:14:00 | 2729.11 | 2729.11 | 2729.09 | 2729.09 | 0.03 | 81.87 | 2729.10 2014-04-09 23:15:00 | 2729.07 | 2729.98 | 2729.05 | 2729.52 | 8.26 | 22548.34 | 2729.16 2014-04-09 23:16:00 | 2729.98 | 2731.00 | 2729.70 | 2730.98 | 35.53 | 97022.79 | 2730.50 2014-04-09 23:17:00 | 2731.00 | 2732.77 | 2731.00 | 2731.73 | 13.26 | 36221.31 | 2731.83 2014-04-09 23:18:00 | 2732.28 | 2732.28 | 2731.61 | 2731.98 | 8.62 | 23553.16 | 2731.75 2014-04-09 23:19:00 | 2731.61 | 2731.96 | 2730.00 | 2730.56 | 18.99 | 51851.29 | 2731.03 2014-04-09 23:20:00 | 2731.05 | 2731.77 | 2729.97 | 2729.97 | 44.94 | 122745.24 | 2731.13 2014-04-09 23:21:00 | 2729.52 | 2729.52 | 2729.52 | 2729.52 | 0.04 | 98.26 | 2729.52 2014-04-09 23:22:00 | 2729.52 | 2729.99 | 2729.52 | 2729.99 | 2.52 | 6879.57 | 2729.99 2014-04-09 23:23:00 | 2729.99 | 2729.99 | 2723.09 | 2727.69 | 6.73 | 18343.75 | 2724.05 2014-04-09 23:24:00 | 2727.02 | 2728.94 | 2725.75 | 2728.94 | 64.97 | 177206.96 | 2727.31 2014-04-09 23:25:00 | 2727.65 | 2728.57 | 2720.00 | 2725.06 | 22.47 | 61199.84 | 2724.23 2014-04-09 23:26:00 | 2724.30 | 2725.48 | 2721.05 | 2724.63 | 54.37 | 148113.28 | 2724.02 2014-04-09 23:27:00 | 2725.25 | 2725.26 | 2724.19 | 2724.24 | 7.16 | 19514.29 | 2724.70 2014-04-09 23:28:00 | 2724.96 | 2724.96 | 2724.96 | 2724.96 | 1.40 | 3814.94 | 2724.96 2014-04-09 23:29:00 | 2725.09 | 2727.15 | 2725.00 | 2726.62 | 12.31 | 33540.92 | 2725.57 2014-04-09 23:30:00 | 2726.62 | 2726.99 | 2725.00 | 2726.01 | 7.89 | 21496.29 | 2725.19 2014-04-09 23:31:00 | 2725.55 | 2725.57 | 2724.37 | 2724.37 | 4.51 | 12288.11 | 2725.24 2014-04-09 23:32:00 | 2724.21 | 2724.50 | 2724.21 | 2724.48 | 6.56 | 17861.78 | 2724.49 2014-04-09 23:33:00 | 2724.48 | 2724.54 | 2724.48 | 2724.54 | 0.85 | 2318.57 | 2724.53 2014-04-09 23:34:00 | 2724.05 | 2724.54 | 2724.04 | 2724.04 | 2.43 | 6614.46 | 2724.24 2014-04-09 23:35:00 | 2724.00 | 2724.58 | 2724.00 | 2724.54 | 0.12 | 326.93 | 2724.39 2014-04-09 23:36:00 | 2724.54 | 2724.88 | 2724.00 | 2724.88 | 4.08 | 11111.46 | 2724.73 2014-04-09 23:37:00 | 2724.74 | 2724.76 | 2722.37 | 2722.95 | 6.09 | 16579.59 | 2723.77 2014-04-09 23:38:00 | 2722.96 | 2722.97 | 2721.38 | 2721.38 | 6.60 | 17966.97 | 2722.27 2014-04-09 23:39:00 | 2721.37 | 2721.38 | 2721.35 | 2721.37 | 3.45 | 9396.91 | 2721.37 2014-04-09 23:40:00 | 2722.27 | 2722.27 | 2721.61 | 2722.21 | 13.45 | 36617.72 | 2721.70 2014-04-09 23:41:00 | 2722.21 | 2722.21 | 2721.60 | 2721.88 | 16.22 | 44152.54 | 2721.94 2014-04-09 23:42:00 | 2721.88 | 2721.88 | 2721.88 | 2721.88 | 0.01 | 27.22 | 2721.88 2014-04-09 23:43:00 | 2721.92 | 2723.30 | 2720.33 | 2720.33 | 29.13 | 79284.64 | 2721.57 2014-04-09 23:44:00 | 2720.65 | 2721.51 | 2720.45 | 2721.50 | 24.08 | 65525.27 | 2721.04 2014-04-09 23:45:00 | . | . | . | . | . | . | . 2014-04-09 23:46:00 | 2722.69 | 2724.54 | 2721.59 | 2724.54 | 28.44 | 77447.14 | 2723.08 2014-04-09 23:47:00 | 2724.56 | 2728.57 | 2722.98 | 2723.82 | 22.14 | 60328.14 | 2724.85 2014-04-09 23:48:00 | 2723.88 | 2723.88 | 2723.54 | 2723.88 | 5.04 | 13728.08 | 2723.83 2014-04-09 23:49:00 | 2723.88 | 2723.88 | 2723.28 | 2723.87 | 1.47 | 3993.19 | 2723.87 2014-04-09 23:50:00 | 2723.88 | 2723.88 | 2723.06 | 2723.88 | 0.33 | 898.72 | 2723.38 2014-04-09 23:51:00 | 2723.73 | 2723.88 | 2723.05 | 2723.88 | 1.96 | 5346.83 | 2723.81 2014-04-09 23:52:00 | 2724.34 | 2724.50 | 2723.19 | 2723.40 | 34.02 | 92657.17 | 2724.01 2014-04-09 23:53:00 | 2723.66 | 2724.50 | 2723.12 | 2723.50 | 46.54 | 126767.69 | 2724.08 2014-04-09 23:54:00 | 2723.50 | 2724.47 | 2723.20 | 2724.47 | 7.39 | 20132.44 | 2723.54 2014-04-09 23:55:00 | 2724.47 | 2729.86 | 2723.56 | 2727.75 | 19.38 | 52853.59 | 2727.36 2014-04-09 23:56:00 | 2727.64 | 2727.64 | 2723.58 | 2724.36 | 4.26 | 11617.47 | 2725.19 2014-04-09 23:57:00 | 2724.49 | 2726.49 | 2724.40 | 2726.25 | 12.86 | 35051.56 | 2725.20 2014-04-09 23:58:00 | 2725.57 | 2726.15 | 2725.02 | 2725.13 | 11.70 | 31890.05 | 2725.64 2014-04-09 23:59:00 | 2725.13 | 2725.13 | 2724.57 | 2724.57 | 0.65 | 1782.14 | 2724.99 2014-04-10 00:00:00 | 2724.57 | 2724.57 | 2723.00 | 2723.00 | 2.86 | 7798.16 | 2723.77 2014-04-10 00:01:00 | 2722.97 | 2722.97 | 2721.93 | 2722.00 | 5.99 | 16297.06 | 2722.08 2014-04-10 00:02:00 | 2721.58 | 2722.00 | 2721.58 | 2722.00 | 0.02 | 54.44 | 2721.79 2014-04-10 00:03:00 | 2721.59 | 2722.00 | 2721.00 | 2721.00 | 15.66 | 42622.13 | 2721.02 2014-04-10 00:04:00 | 2720.91 | 2720.98 | 2720.91 | 2720.98 | 0.29 | 786.36 | 2720.97 2014-04-10 00:05:00 | 2720.38 | 2720.38 | 2720.00 | 2720.36 | 26.20 | 71257.44 | 2720.16 2014-04-10 00:06:00 | 2720.36 | 2720.36 | 2720.36 | 2720.36 | 0.07 | 198.59 | 2720.36 2014-04-10 00:07:00 | 2720.36 | 2720.36 | 2718.60 | 2719.60 | 36.43 | 99063.31 | 2719.20 2014-04-10 00:08:00 | 2718.73 | 2719.98 | 2718.60 | 2719.11 | 72.54 | 197257.56 | 2719.14 2014-04-10 00:09:00 | 2719.14 | 2719.97 | 2719.00 | 2719.08 | 10.83 | 29445.24 | 2719.11 2014-04-10 00:10:00 | 2719.08 | 2719.76 | 2719.08 | 2719.64 | 2.11 | 5727.10 | 2719.42 2014-04-10 00:11:00 | 2719.32 | 2721.20 | 2712.00 | 2716.51 | 103.82 | 282044.81 | 2716.57 2014-04-10 00:12:00 | 2716.53 | 2717.05 | 2715.96 | 2715.96 | 2.29 | 6230.89 | 2716.17 2014-04-10 00:13:00 | 2715.12 | 2715.12 | 2715.09 | 2715.09 | 3.16 | 8587.84 | 2715.09 2014-04-10 00:14:00 | 2715.11 | 2715.11 | 2712.30 | 2713.21 | 53.55 | 145321.13 | 2713.80 2014-04-10 00:15:00 | 2713.96 | 2715.97 | 2713.28 | 2714.56 | 2.70 | 7338.86 | 2714.08 2014-04-10 00:16:00 | 2714.78 | 2717.37 | 2714.39 | 2714.54 | 5.70 | 15476.38 | 2714.68 2014-04-10 00:17:00 | 2714.53 | 2715.97 | 2714.53 | 2715.97 | 29.95 | 81320.54 | 2715.21 2014-04-10 00:18:00 | 2716.99 | 2718.64 | 2716.99 | 2717.98 | 22.43 | 60968.01 | 2717.66 2014-04-10 00:19:00 | 2717.96 | 2719.99 | 2716.06 | 2718.51 | 27.57 | 74927.26 | 2717.91 2014-04-10 00:20:00 | 2718.51 | 2719.79 | 2717.91 | 2718.33 | 28.27 | 76854.47 | 2718.68 2014-04-10 00:21:00 | 2717.37 | 2719.00 | 2716.11 | 2718.79 | 106.89 | 290481.00 | 2717.65 2014-04-10 00:22:00 | 2718.26 | 2718.48 | 2717.54 | 2717.54 | 12.54 | 34070.45 | 2718.03 2014-04-10 00:23:00 | 2717.54 | 2720.00 | 2717.54 | 2720.00 | 18.32 | 49797.34 | 2718.64 2014-04-10 00:24:00 | 2720.02 | 2720.06 | 2714.69 | 2719.47 | 25.89 | 70368.34 | 2717.87 2014-04-10 00:25:00 | 2719.47 | 2723.54 | 2715.19 | 2718.77 | 15.86 | 43117.00 | 2718.77 2014-04-10 00:26:00 | 2718.07 | 2721.57 | 2718.07 | 2718.91 | 50.74 | 138021.63 | 2720.12 2014-04-10 00:27:00 | 2718.91 | 2718.91 | 2713.00 | 2713.00 | 39.33 | 106817.28 | 2716.06 2014-04-10 00:28:00 | 2715.94 | 2718.39 | 2715.10 | 2715.71 | 56.58 | 153693.54 | 2716.35 2014-04-10 00:29:00 | 2716.18 | 2719.55 | 2714.57 | 2715.24 | 57.50 | 156170.00 | 2716.00 2014-04-10 00:30:00 | 2715.65 | 2717.24 | 2715.24 | 2717.14 | 7.68 | 20863.90 | 2715.95 2014-04-10 00:31:00 | 2717.23 | 2721.09 | 2717.20 | 2717.89 | 3.70 | 10044.41 | 2718.38 2014-04-10 00:32:00 | 2717.62 | 2719.31 | 2717.37 | 2718.22 | 15.64 | 42499.88 | 2718.25 2014-04-10 00:33:00 | 2718.24 | 2720.17 | 2718.07 | 2720.17 | 29.08 | 79062.53 | 2719.07 2014-04-10 00:34:00 | 2718.90 | 2721.00 | 2718.01 | 2721.00 | 19.27 | 52395.57 | 2718.88 2014-04-10 00:35:00 | 2721.00 | 2722.00 | 2720.99 | 2721.10 | 2.09 | 5674.40 | 2721.53 2014-04-10 00:36:00 | 2721.10 | 2722.72 | 2720.00 | 2722.26 | 26.96 | 73365.77 | 2721.48 2014-04-10 00:37:00 | 2721.70 | 2721.81 | 2720.41 | 2721.01 | 33.76 | 91869.23 | 2721.24 2014-04-10 00:38:00 | 2721.66 | 2721.81 | 2721.66 | 2721.81 | 2.80 | 7607.23 | 2721.73 2014-04-10 00:39:00 | 2721.81 | 2722.96 | 2721.74 | 2722.00 | 2.02 | 5501.45 | 2722.14 2014-04-10 00:40:00 | 2721.81 | 2722.96 | 2721.73 | 2721.96 | 19.15 | 52130.99 | 2722.53 2014-04-10 00:41:00 | 2722.97 | 2723.80 | 2722.72 | 2722.91 | 13.32 | 36263.83 | 2723.33 2014-04-10 00:42:00 | 2722.90 | 2725.13 | 2722.88 | 2723.01 | 25.11 | 68392.12 | 2724.03 2014-04-10 00:43:00 | 2722.97 | 2723.91 | 2722.92 | 2723.91 | 1.30 | 3529.04 | 2723.02 2014-04-10 00:44:00 | 2723.91 | 2725.13 | 2723.91 | 2724.74 | 6.13 | 16707.77 | 2724.24 2014-04-10 00:45:00 | 2724.74 | 2725.13 | 2724.74 | 2725.00 | 10.59 | 28869.35 | 2725.07 2014-04-10 00:46:00 | 2725.00 | 2725.13 | 2725.00 | 2725.12 | 23.09 | 62917.27 | 2725.11 2014-04-10 00:47:00 | 2725.13 | 2725.73 | 2725.12 | 2725.73 | 5.46 | 14889.63 | 2725.54 2014-04-10 00:48:00 | 2725.73 | 2727.17 | 2725.54 | 2727.17 | 5.52 | 15046.97 | 2726.89 2014-04-10 00:49:00 | 2727.17 | 2729.97 | 2727.17 | 2729.62 | 8.61 | 23510.09 | 2729.61 2014-04-10 00:50:00 | 2729.02 | 2732.90 | 2729.02 | 2731.62 | 72.38 | 197660.87 | 2730.99 2014-04-10 00:51:00 | 2731.67 | 2732.51 | 2730.64 | 2731.79 | 18.59 | 50772.16 | 2731.45 2014-04-10 00:52:00 | 2731.86 | 2731.86 | 2730.18 | 2730.18 | 2.57 | 7023.14 | 2731.68 2014-04-10 00:53:00 | 2730.02 | 2731.37 | 2727.46 | 2730.01 | 49.19 | 134253.82 | 2729.29 2014-04-10 00:54:00 | 2730.10 | 2731.00 | 2729.50 | 2729.50 | 14.62 | 39911.40 | 2730.10 2014-04-10 00:55:00 | 2729.50 | 2730.14 | 2727.55 | 2730.14 | 28.67 | 78253.74 | 2729.75 2014-04-10 00:56:00 | 2730.22 | 2732.00 | 2730.14 | 2731.58 | 15.09 | 41202.71 | 2730.83 2014-04-10 00:57:00 | 2730.19 | 2730.24 | 2730.01 | 2730.07 | 17.31 | 47248.58 | 2730.19 2014-04-10 00:58:00 | 2730.07 | 2730.07 | 2730.05 | 2730.05 | 4.54 | 12405.44 | 2730.07 2014-04-10 00:59:00 | 2730.07 | 2732.00 | 2730.01 | 2730.37 | 26.62 | 72674.96 | 2730.29 2014-04-10 01:00:00 | 2730.07 | 2731.97 | 2730.07 | 2731.97 | 54.82 | 149711.04 | 2730.86 2014-04-10 01:01:00 | 2731.97 | 2732.06 | 2731.45 | 2732.06 | 7.16 | 19555.65 | 2732.00 2014-04-10 01:02:00 | 2732.06 | 2732.06 | 2730.01 | 2731.82 | 18.02 | 49224.54 | 2731.66 2014-04-10 01:03:00 | 2731.79 | 2731.82 | 2731.79 | 2731.82 | 4.26 | 11642.95 | 2731.80 2014-04-10 01:04:00 | 2731.82 | 2732.25 | 2730.91 | 2732.06 | 14.14 | 38616.48 | 2731.78 2014-04-10 01:05:00 | 2732.06 | 2732.73 | 2732.00 | 2732.00 | 4.77 | 13024.31 | 2732.18 2014-04-10 01:06:00 | 2732.00 | 2732.77 | 2730.02 | 2732.31 | 45.16 | 123349.14 | 2731.26 2014-04-10 01:07:00 | 2731.52 | 2733.71 | 2731.38 | 2732.77 | 84.94 | 232118.83 | 2732.67 2014-04-10 01:08:00 | 2732.77 | 2733.46 | 2731.37 | 2732.71 | 20.89 | 57070.62 | 2732.35 2014-04-10 01:09:00 | 2732.62 | 2733.86 | 2731.70 | 2732.88 | 25.69 | 70186.88 | 2732.50 2014-04-10 01:10:00 | 2733.03 | 2733.07 | 2732.86 | 2732.86 | 3.17 | 8660.85 | 2732.99 2014-04-10 01:11:00 | 2732.87 | 2733.07 | 2732.87 | 2733.07 | 0.45 | 1235.31 | 2732.98 2014-04-10 01:12:00 | 2733.07 | 2735.90 | 2732.87 | 2735.90 | 5.97 | 16316.05 | 2733.92 2014-04-10 01:13:00 | 2735.90 | 2736.00 | 2733.23 | 2736.00 | 5.63 | 15407.88 | 2734.80 2014-04-10 01:14:00 | 2735.05 | 2736.70 | 2733.82 | 2736.00 | 19.02 | 52032.55 | 2735.96 2014-04-10 01:15:00 | 2736.00 | 2737.09 | 2733.28 | 2734.50 | 59.06 | 161557.86 | 2735.39 2014-04-10 01:16:00 | 2734.52 | 2738.13 | 2734.52 | 2735.04 | 65.33 | 178748.13 | 2736.00 2014-04-10 01:17:00 | 2733.83 | 2736.07 | 2733.31 | 2734.69 | 158.75 | 434117.35 | 2734.67 2014-04-10 01:18:00 | 2733.60 | 2734.82 | 2733.01 | 2733.01 | 25.82 | 70601.14 | 2733.94 2014-04-10 01:19:00 | 2733.20 | 2734.83 | 2733.19 | 2734.71 | 72.82 | 199100.68 | 2734.15 2014-04-10 01:20:00 | 2734.72 | 2734.83 | 2733.27 | 2734.83 | 38.99 | 106604.29 | 2734.21 2014-04-10 01:21:00 | 2734.71 | 2737.00 | 2733.17 | 2735.00 | 28.23 | 77186.42 | 2734.20 2014-04-10 01:22:00 | 2735.66 | 2736.60 | 2733.50 | 2735.16 | 30.54 | 83536.45 | 2735.22 2014-04-10 01:23:00 | 2736.18 | 2736.54 | 2733.91 | 2734.98 | 78.22 | 213934.90 | 2735.22 2014-04-10 01:24:00 | 2733.66 | 2736.26 | 2733.55 | 2733.58 | 93.64 | 256075.68 | 2734.71 2014-04-10 01:25:00 | 2735.06 | 2735.21 | 2733.58 | 2733.60 | 60.30 | 164876.96 | 2734.41 2014-04-10 01:26:00 | 2734.76 | 2734.82 | 2733.60 | 2734.80 | 59.01 | 161344.39 | 2734.23 2014-04-10 01:27:00 | 2734.77 | 2734.78 | 2733.62 | 2733.62 | 1.94 | 5315.16 | 2734.14 2014-04-10 01:28:00 | 2733.63 | 2733.70 | 2733.61 | 2733.63 | 1.65 | 4505.02 | 2733.63 2014-04-10 01:29:00 | 2733.70 | 2734.40 | 2733.60 | 2733.60 | 15.85 | 43330.81 | 2733.63 2014-04-10 01:30:00 | 2733.60 | 2736.10 | 2733.60 | 2733.72 | 33.33 | 91156.13 | 2734.79 2014-04-10 01:31:00 | 2733.60 | 2734.75 | 2732.77 | 2732.77 | 49.26 | 134673.25 | 2733.82 2014-04-10 01:32:00 | 2732.81 | 2732.81 | 2727.03 | 2730.92 | 36.39 | 99282.26 | 2728.66 2014-04-10 01:33:00 | 2730.22 | 2730.80 | 2727.03 | 2727.27 | 69.87 | 190617.47 | 2728.13 2014-04-10 01:34:00 | 2727.27 | 2727.27 | 2725.00 | 2725.30 | 70.53 | 192251.16 | 2725.85 2014-04-10 01:35:00 | 2725.00 | 2728.00 | 2725.00 | 2728.00 | 14.79 | 40312.36 | 2726.20 2014-04-10 01:36:00 | 2726.15 | 2729.00 | 2726.15 | 2728.93 | 36.89 | 100614.45 | 2727.27 2014-04-10 01:37:00 | 2728.80 | 2728.80 | 2728.00 | 2728.09 | 2.90 | 7912.10 | 2728.31 2014-04-10 01:38:00 | 2728.08 | 2728.78 | 2728.00 | 2728.69 | 3.30 | 8994.77 | 2728.17 2014-04-10 01:39:00 | 2728.78 | 2729.93 | 2728.71 | 2729.34 | 5.52 | 15060.32 | 2729.31 2014-04-10 01:40:00 | 2729.27 | 2729.65 | 2728.00 | 2728.41 | 64.99 | 177355.88 | 2728.85 2014-04-10 01:41:00 | 2728.01 | 2729.00 | 2728.00 | 2728.00 | 2.26 | 6165.69 | 2728.18 2014-04-10 01:42:00 | 2728.00 | 2728.00 | 2725.30 | 2727.57 | 55.10 | 150243.68 | 2726.99 2014-04-10 01:43:00 | 2726.23 | 2726.23 | 2726.11 | 2726.23 | 1.55 | 4231.08 | 2726.21 2014-04-10 01:44:00 | 2726.19 | 2726.19 | 2725.30 | 2725.30 | 2.46 | 6696.59 | 2725.51 2014-04-10 01:45:00 | 2725.38 | 2725.39 | 2723.71 | 2724.12 | 69.21 | 188530.51 | 2724.15 2014-04-10 01:46:00 | 2724.00 | 2724.78 | 2723.00 | 2723.03 | 6.25 | 17013.77 | 2723.95 2014-04-10 01:47:00 | 2723.19 | 2723.71 | 2722.61 | 2723.16 | 16.04 | 43690.65 | 2723.52 2014-04-10 01:48:00 | 2722.61 | 2723.20 | 2720.00 | 2720.00 | 43.25 | 117686.68 | 2721.14 2014-04-10 01:49:00 | 2720.01 | 2723.33 | 2718.81 | 2722.00 | 62.99 | 171411.29 | 2721.07 2014-04-10 01:50:00 | 2723.33 | 2726.20 | 2722.00 | 2725.53 | 83.20 | 226628.80 | 2723.90 2014-04-10 01:51:00 | 2725.49 | 2725.49 | 2720.17 | 2723.40 | 50.11 | 136463.67 | 2723.55 2014-04-10 01:52:00 | 2723.50 | 2725.00 | 2722.03 | 2724.36 | 59.78 | 162831.67 | 2723.71 2014-04-10 01:53:00 | 2724.80 | 2725.52 | 2720.84 | 2721.14 | 33.78 | 91997.84 | 2723.20 2014-04-10 01:54:00 | 2721.12 | 2722.00 | 2720.77 | 2722.00 | 17.99 | 48952.34 | 2721.09 2014-04-10 01:55:00 | 2722.00 | 2723.36 | 2721.00 | 2721.00 | 57.18 | 155665.44 | 2722.23 2014-04-10 01:56:00 | 2722.82 | 2722.82 | 2718.50 | 2720.00 | 54.86 | 149257.06 | 2720.59 2014-04-10 01:57:00 | 2720.00 | 2721.00 | 2717.80 | 2718.00 | 62.17 | 169098.24 | 2719.93 2014-04-10 01:58:00 | 2718.17 | 2720.98 | 2716.69 | 2719.20 | 61.43 | 167003.35 | 2718.46 2014-04-10 01:59:00 | 2718.73 | 2720.00 | 2718.00 | 2719.58 | 32.98 | 89675.90 | 2719.10 2014-04-10 02:00:00 | 2719.58 | 2720.00 | 2718.02 | 2719.38 | 14.78 | 40193.95 | 2719.11 2014-04-10 02:01:00 | 2719.16 | 2720.00 | 2717.91 | 2720.00 | 57.36 | 155949.81 | 2718.84 2014-04-10 02:02:00 | 2719.78 | 2720.00 | 2719.78 | 2720.00 | 22.97 | 62489.14 | 2719.99 2014-04-10 02:03:00 | 2720.00 | 2721.74 | 2720.00 | 2721.74 | 38.83 | 105641.93 | 2720.98 2014-04-10 02:04:00 | 2721.78 | 2722.00 | 2719.75 | 2721.09 | 56.31 | 153232.17 | 2721.13 2014-04-10 02:05:00 | 2721.80 | 2721.80 | 2720.00 | 2720.00 | 12.75 | 34701.86 | 2720.86 2014-04-10 02:06:00 | 2720.89 | 2721.99 | 2720.07 | 2721.13 | 30.54 | 83128.06 | 2721.76 2014-04-10 02:07:00 | 2721.02 | 2723.05 | 2720.97 | 2722.00 | 23.98 | 65276.31 | 2722.23 2014-04-10 02:08:00 | 2722.70 | 2723.17 | 2721.79 | 2722.00 | 9.95 | 27087.53 | 2722.64 2014-04-10 02:09:00 | 2722.09 | 2722.80 | 2722.09 | 2722.79 | 0.45 | 1222.49 | 2722.68 2014-04-10 02:10:00 | 2722.16 | 2723.00 | 2722.10 | 2722.11 | 18.27 | 49757.37 | 2722.85 2014-04-10 02:11:00 | 2722.26 | 2724.02 | 2722.26 | 2724.02 | 22.38 | 60938.54 | 2723.27 2014-04-10 02:12:00 | 2724.29 | 2725.00 | 2724.29 | 2725.00 | 5.56 | 15158.29 | 2724.84 2014-04-10 02:13:00 | 2725.00 | 2725.98 | 2725.00 | 2725.10 | 53.50 | 145809.89 | 2725.47 2014-04-10 02:14:00 | 2725.10 | 2728.74 | 2725.10 | 2726.20 | 67.18 | 183224.74 | 2727.21 2014-04-10 02:15:00 | 2726.20 | 2728.00 | 2725.19 | 2727.94 | 153.96 | 419811.42 | 2726.83 2014-04-10 02:16:00 | 2726.39 | 2728.72 | 2724.29 | 2724.29 | 94.42 | 257509.64 | 2727.34 2014-04-10 02:17:00 | 2724.90 | 2726.96 | 2724.90 | 2725.10 | 64.65 | 176221.06 | 2725.81 2014-04-10 02:18:00 | 2726.13 | 2726.13 | 2724.93 | 2725.00 | 36.53 | 99564.02 | 2725.17 2014-04-10 02:19:00 | 2725.00 | 2726.32 | 2725.00 | 2726.19 | 39.09 | 106541.50 | 2725.68 2014-04-10 02:20:00 | 2724.80 | 2727.60 | 2724.29 | 2727.60 | 151.55 | 413072.49 | 2725.67 2014-04-10 02:21:00 | 2727.60 | 2732.00 | 2727.00 | 2730.31 | 63.91 | 174523.73 | 2730.60 2014-04-10 02:22:00 | 2730.31 | 2731.98 | 2730.00 | 2731.09 | 18.33 | 50034.11 | 2730.08 2014-04-10 02:23:00 | 2731.00 | 2732.00 | 2731.00 | 2731.98 | 4.74 | 12958.50 | 2731.56 2014-04-10 02:24:00 | 2731.98 | 2732.09 | 2729.81 | 2730.67 | 42.98 | 117388.72 | 2731.05 2014-04-10 02:25:00 | 2729.75 | 2729.75 | 2725.88 | 2728.95 | 141.90 | 387091.89 | 2727.94 2014-04-10 02:26:00 | 2727.35 | 2730.00 | 2725.60 | 2728.16 | 105.41 | 287553.84 | 2728.01 2014-04-10 02:27:00 | 2729.65 | 2729.97 | 2728.04 | 2728.13 | 2.63 | 7174.26 | 2728.89 2014-04-10 02:28:00 | 2728.17 | 2728.22 | 2727.87 | 2728.13 | 4.82 | 13152.16 | 2728.10 2014-04-10 02:29:00 | 2728.17 | 2728.17 | 2724.94 | 2725.00 | 7.45 | 20313.27 | 2726.61 2014-04-10 02:30:00 | 2726.96 | 2728.00 | 2725.21 | 2726.83 | 158.71 | 432714.41 | 2726.52 2014-04-10 02:31:00 | 2727.15 | 2728.00 | 2726.41 | 2728.00 | 126.23 | 344281.94 | 2727.40 2014-04-10 02:32:00 | 2728.00 | 2728.00 | 2725.12 | 2725.12 | 8.52 | 23246.16 | 2727.46 2014-04-10 02:33:00 | 2726.60 | 2727.98 | 2723.00 | 2727.96 | 72.04 | 196359.23 | 2725.85 2014-04-10 02:34:00 | 2727.00 | 2728.23 | 2727.00 | 2728.17 | 5.46 | 14881.60 | 2728.07 2014-04-10 02:35:00 | 2728.11 | 2728.23 | 2727.91 | 2727.93 | 4.76 | 12977.57 | 2728.10 2014-04-10 02:36:00 | 2728.06 | 2728.19 | 2728.06 | 2728.12 | 19.35 | 52790.71 | 2728.06 2014-04-10 02:37:00 | 2728.19 | 2728.41 | 2728.12 | 2728.41 | 52.11 | 142155.02 | 2728.24 2014-04-10 02:38:00 | 2728.41 | 2728.41 | 2728.15 | 2728.41 | 11.76 | 32077.24 | 2728.35 2014-04-10 02:39:00 | 2728.27 | 2728.41 | 2728.00 | 2728.00 | 5.39 | 14705.01 | 2728.20 2014-04-10 02:40:00 | 2728.00 | 2728.41 | 2727.02 | 2727.04 | 19.96 | 54454.70 | 2728.33 2014-04-10 02:41:00 | 2727.91 | 2728.00 | 2727.00 | 2727.98 | 21.16 | 57696.79 | 2727.21 2014-04-10 02:42:00 | 2727.98 | 2728.41 | 2727.00 | 2727.00 | 127.44 | 347603.86 | 2727.67 2014-04-10 02:43:00 | 2727.95 | 2728.18 | 2724.02 | 2726.00 | 94.90 | 258841.63 | 2727.49 2014-04-10 02:44:00 | 2726.00 | 2727.50 | 2724.64 | 2724.64 | 118.70 | 323658.84 | 2726.65 2014-04-10 02:45:00 | 2724.99 | 2726.85 | 2724.02 | 2726.70 | 34.32 | 93509.42 | 2724.79 2014-04-10 02:46:00 | 2725.47 | 2728.00 | 2725.20 | 2727.23 | 19.05 | 51937.26 | 2726.79 2014-04-10 02:47:00 | 2727.98 | 2728.00 | 2724.30 | 2727.25 | 121.25 | 330602.72 | 2726.55 2014-04-10 02:48:00 | 2727.78 | 2728.00 | 2725.15 | 2725.71 | 143.94 | 392522.49 | 2726.91 2014-04-10 02:49:00 | 2725.77 | 2728.40 | 2725.14 | 2725.89 | 30.79 | 83941.03 | 2726.69 2014-04-10 02:50:00 | 2725.70 | 2727.34 | 2722.00 | 2722.00 | 93.60 | 255032.94 | 2724.86 2014-04-10 02:51:00 | 2722.35 | 2723.48 | 2718.00 | 2718.00 | 108.02 | 293815.70 | 2719.91 2014-04-10 02:52:00 | 2717.26 | 2717.90 | 2701.82 | 2702.00 | 176.07 | 476892.08 | 2708.57 2014-04-10 02:53:00 | 2702.00 | 2705.58 | 2675.00 | 2680.00 | 330.03 | 889576.25 | 2695.44 2014-04-10 02:54:00 | 2680.00 | 2700.00 | 2669.70 | 2671.51 | 345.31 | 926438.91 | 2682.92 2014-04-10 02:55:00 | 2675.86 | 2675.86 | 2660.00 | 2667.24 | 246.46 | 657308.16 | 2667.02 2014-04-10 02:56:00 | 2667.00 | 2707.54 | 2667.00 | 2681.45 | 350.17 | 939497.68 | 2682.95 2014-04-10 02:57:00 | 2683.91 | 2692.00 | 2660.00 | 2661.00 | 212.65 | 569288.85 | 2677.17 2014-04-10 02:58:00 | 2666.91 | 2677.80 | 2650.01 | 2677.80 | 185.98 | 495144.24 | 2662.37 2014-04-10 02:59:00 | 2667.42 | 2676.10 | 2657.98 | 2667.00 | 172.88 | 460789.36 | 2665.43 2014-04-10 03:00:00 | 2666.99 | 2669.88 | 2661.10 | 2665.00 | 80.12 | 213571.03 | 2665.51 2014-04-10 03:01:00 | 2661.55 | 2665.00 | 2650.00 | 2651.63 | 252.63 | 670604.76 | 2654.51 2014-04-10 03:02:00 | 2651.52 | 2656.08 | 2648.69 | 2648.69 | 106.80 | 283063.87 | 2650.46 2014-04-10 03:03:00 | 2648.69 | 2648.69 | 2630.00 | 2639.30 | 180.27 | 475860.48 | 2639.72 2014-04-10 03:04:00 | 2639.28 | 2647.99 | 2630.00 | 2645.00 | 163.43 | 430643.86 | 2634.97 2014-04-10 03:05:00 | 2640.03 | 2647.35 | 2639.59 | 2645.00 | 114.58 | 302794.57 | 2642.56 2014-04-10 03:06:00 | 2645.00 | 2664.00 | 2641.00 | 2659.79 | 103.73 | 275196.19 | 2652.93 2014-04-10 03:07:00 | 2656.43 | 2667.28 | 2650.00 | 2654.81 | 150.68 | 400229.92 | 2656.19 2014-04-10 03:08:00 | 2655.61 | 2655.70 | 2639.90 | 2639.90 | 121.20 | 321083.38 | 2649.27 2014-04-10 03:09:00 | 2639.90 | 2647.40 | 2635.98 | 2643.26 | 174.26 | 460137.19 | 2640.57 2014-04-10 03:10:00 | 2641.53 | 2645.00 | 2634.00 | 2640.04 | 121.75 | 321038.66 | 2636.91 2014-04-10 03:11:00 | 2640.10 | 2640.10 | 2631.00 | 2634.00 | 153.44 | 404544.25 | 2636.52 2014-04-10 03:12:00 | 2634.00 | 2635.28 | 2628.42 | 2630.69 | 125.15 | 329485.10 | 2632.64 2014-04-10 03:13:00 | 2633.97 | 2640.62 | 2631.06 | 2639.00 | 127.74 | 336774.98 | 2636.39 2014-04-10 03:14:00 | 2637.15 | 2641.01 | 2637.15 | 2641.01 | 135.27 | 357055.73 | 2639.50 2014-04-10 03:15:00 | 2641.01 | 2645.00 | 2640.00 | 2642.61 | 119.93 | 316847.16 | 2641.98 2014-04-10 03:16:00 | 2641.00 | 2641.03 | 2630.06 | 2630.45 | 95.27 | 251245.90 | 2637.25 2014-04-10 03:17:00 | 2634.56 | 2639.70 | 2630.00 | 2630.03 | 32.70 | 86119.98 | 2633.32 2014-04-10 03:18:00 | 2631.79 | 2631.89 | 2618.46 | 2618.46 | 97.79 | 256643.35 | 2624.33 2014-04-10 03:19:00 | 2618.18 | 2620.00 | 2601.00 | 2605.00 | 244.02 | 637134.04 | 2611.00 2014-04-10 03:20:00 | 2605.02 | 2605.02 | 2588.50 | 2588.50 | 333.23 | 865657.50 | 2597.80 2014-04-10 03:21:00 | 2588.50 | 2609.00 | 2585.10 | 2608.64 | 375.14 | 973469.82 | 2594.99 2014-04-10 03:22:00 | 2600.01 | 2609.00 | 2596.00 | 2596.53 | 256.53 | 666873.70 | 2599.58 2014-04-10 03:23:00 | 2597.83 | 2607.75 | 2596.00 | 2600.00 | 369.52 | 960816.32 | 2600.15 2014-04-10 03:24:00 | 2600.00 | 2614.98 | 2585.02 | 2585.53 | 212.19 | 550796.44 | 2595.81 2014-04-10 03:25:00 | 2589.57 | 2589.95 | 2569.79 | 2569.90 | 195.80 | 504726.61 | 2577.78 2014-04-10 03:26:00 | 2569.90 | 2570.00 | 2555.00 | 2562.04 | 132.96 | 340669.60 | 2562.27 2014-04-10 03:27:00 | 2562.73 | 2584.97 | 2551.00 | 2565.26 | 304.84 | 780938.18 | 2561.81 2014-04-10 03:28:00 | 2566.37 | 2584.99 | 2561.63 | 2580.00 | 197.60 | 509491.93 | 2578.44 2014-04-10 03:29:00 | 2580.00 | 2581.64 | 2556.00 | 2571.31 | 177.74 | 457080.06 | 2571.65 2014-04-10 03:30:00 | 2574.82 | 2589.46 | 2571.59 | 2587.86 | 117.67 | 303608.16 | 2580.14 2014-04-10 03:31:00 | 2588.64 | 2605.00 | 2586.41 | 2605.00 | 248.25 | 644098.24 | 2594.61 2014-04-10 03:32:00 | 2605.00 | 2614.00 | 2585.01 | 2592.97 | 476.97 | 1240420.56 | 2600.62 2014-04-10 03:33:00 | 2590.04 | 2605.00 | 2590.04 | 2595.22 | 182.65 | 474522.57 | 2598.00 2014-04-10 03:34:00 | 2596.97 | 2596.97 | 2585.00 | 2591.00 | 121.12 | 314156.73 | 2593.83 2014-04-10 03:35:00 | 2589.37 | 2597.49 | 2587.40 | 2597.49 | 140.23 | 363445.59 | 2591.76 2014-04-10 03:36:00 | 2597.16 | 2608.00 | 2593.91 | 2608.00 | 176.56 | 459549.70 | 2602.80 2014-04-10 03:37:00 | 2611.43 | 2618.00 | 2608.84 | 2611.00 | 162.32 | 424209.46 | 2613.41 2014-04-10 03:38:00 | 2611.00 | 2612.68 | 2606.17 | 2609.41 | 155.91 | 406809.50 | 2609.33 2014-04-10 03:39:00 | 2608.47 | 2614.00 | 2605.00 | 2612.11 | 133.19 | 347500.26 | 2609.14 2014-04-10 03:40:00 | 2614.00 | 2623.77 | 2612.11 | 2619.04 | 174.99 | 457991.95 | 2617.19 2014-04-10 03:41:00 | 2618.91 | 2620.21 | 2615.00 | 2620.00 | 63.66 | 166717.46 | 2618.71 2014-04-10 03:42:00 | 2619.98 | 2624.64 | 2619.02 | 2624.64 | 34.91 | 91502.05 | 2621.16 2014-04-10 03:43:00 | 2624.61 | 2629.00 | 2624.00 | 2627.92 | 86.22 | 226512.27 | 2627.17 2014-04-10 03:44:00 | 2626.10 | 2628.04 | 2613.84 | 2615.58 | 123.39 | 323465.60 | 2621.60 2014-04-10 03:45:00 | 2614.86 | 2618.00 | 2602.06 | 2612.41 | 265.02 | 692017.91 | 2611.14 2014-04-10 03:46:00 | 2612.00 | 2612.00 | 2600.01 | 2601.01 | 117.70 | 306908.41 | 2607.48 2014-04-10 03:47:00 | 2601.01 | 2612.68 | 2600.01 | 2604.04 | 164.70 | 428970.02 | 2604.57 2014-04-10 03:48:00 | 2604.04 | 2604.07 | 2591.08 | 2598.97 | 161.69 | 420193.33 | 2598.79 2014-04-10 03:49:00 | 2595.18 | 2603.82 | 2593.33 | 2600.04 | 174.89 | 454593.77 | 2599.28 2014-04-10 03:50:00 | 2600.00 | 2609.00 | 2594.83 | 2598.31 | 203.96 | 530277.67 | 2599.90 2014-04-10 03:51:00 | 2598.64 | 2609.00 | 2597.58 | 2609.00 | 105.93 | 275984.06 | 2605.37 2014-04-10 03:52:00 | 2609.00 | 2616.00 | 2606.60 | 2608.02 | 107.00 | 279280.15 | 2610.22 2014-04-10 03:53:00 | 2608.02 | 2608.02 | 2597.72 | 2601.07 | 98.54 | 256520.29 | 2603.29 2014-04-10 03:54:00 | 2603.68 | 2612.59 | 2597.74 | 2609.90 | 168.04 | 437726.63 | 2604.94 2014-04-10 03:55:00 | 2610.00 | 2610.00 | 2602.31 | 2604.94 | 74.39 | 193764.47 | 2604.89 2014-04-10 03:56:00 | 2605.00 | 2616.00 | 2604.39 | 2616.00 | 91.57 | 238961.56 | 2609.69 2014-04-10 03:57:00 | 2616.00 | 2623.47 | 2610.51 | 2619.80 | 140.54 | 367894.18 | 2617.74 2014-04-10 03:58:00 | 2617.70 | 2621.00 | 2616.41 | 2619.71 | 60.42 | 158168.99 | 2617.87 2014-04-10 03:59:00 | 2619.69 | 2619.71 | 2614.76 | 2614.76 | 41.87 | 109588.43 | 2617.35 2014-04-10 04:00:00 | 2614.72 | 2615.62 | 2610.51 | 2614.99 | 68.29 | 178401.48 | 2612.52 2014-04-10 04:01:00 | 2614.86 | 2616.41 | 2610.00 | 2611.98 | 60.22 | 157445.58 | 2614.42 2014-04-10 04:02:00 | 2613.78 | 2619.71 | 2611.67 | 2617.02 | 87.19 | 227908.23 | 2613.90 2014-04-10 04:03:00 | 2618.40 | 2623.53 | 2616.36 | 2621.22 | 68.84 | 180366.21 | 2620.08 2014-04-10 04:04:00 | 2621.22 | 2621.42 | 2615.02 | 2618.13 | 64.86 | 169913.72 | 2619.66 2014-04-10 04:05:00 | 2618.39 | 2619.17 | 2608.58 | 2610.39 | 78.66 | 205782.97 | 2616.07 2014-04-10 04:06:00 | 2608.56 | 2610.13 | 2595.00 | 2600.00 | 148.17 | 385288.91 | 2600.33 2014-04-10 04:07:00 | 2598.97 | 2610.06 | 2598.97 | 2608.44 | 88.60 | 230785.22 | 2604.74 2014-04-10 04:08:00 | 2609.65 | 2609.65 | 2600.00 | 2600.00 | 141.20 | 367824.74 | 2605.08 2014-04-10 04:09:00 | 2600.00 | 2609.01 | 2599.90 | 2605.17 | 107.15 | 278880.89 | 2602.74 2014-04-10 04:10:00 | 2604.82 | 2608.34 | 2601.00 | 2603.00 | 84.11 | 219031.22 | 2604.10 2014-04-10 04:11:00 | 2603.03 | 2607.67 | 2603.00 | 2605.44 | 42.05 | 109587.79 | 2606.07 2014-04-10 04:12:00 | 2606.00 | 2607.93 | 2600.00 | 2600.01 | 64.73 | 168535.44 | 2603.63 2014-04-10 04:13:00 | 2600.03 | 2603.19 | 2590.50 | 2593.50 | 109.53 | 284383.19 | 2596.30 2014-04-10 04:14:00 | 2591.22 | 2592.40 | 2588.00 | 2588.00 | 106.56 | 275937.95 | 2589.46 2014-04-10 04:15:00 | 2588.00 | 2592.31 | 2576.23 | 2585.00 | 132.00 | 341003.65 | 2583.28 2014-04-10 04:16:00 | 2585.27 | 2586.49 | 2579.28 | 2580.00 | 111.97 | 289173.85 | 2582.53 2014-04-10 04:17:00 | 2580.00 | 2587.56 | 2579.34 | 2587.13 | 50.09 | 129351.20 | 2582.53 2014-04-10 04:18:00 | 2587.03 | 2589.98 | 2585.00 | 2587.14 | 88.65 | 229327.53 | 2586.83 2014-04-10 04:19:00 | 2588.17 | 2592.80 | 2587.00 | 2588.60 | 102.49 | 265355.12 | 2589.11 2014-04-10 04:20:00 | 2589.98 | 2595.00 | 2589.98 | 2590.00 | 104.66 | 271281.05 | 2592.02 2014-04-10 04:21:00 | 2590.02 | 2593.03 | 2588.42 | 2592.47 | 121.46 | 314584.55 | 2590.05 2014-04-10 04:22:00 | 2593.81 | 2593.81 | 2589.00 | 2590.05 | 57.47 | 148937.86 | 2591.49 2014-04-10 04:23:00 | 2590.13 | 2592.24 | 2589.91 | 2590.88 | 41.69 | 108039.09 | 2591.30 2014-04-10 04:24:00 | 2590.88 | 2590.94 | 2588.00 | 2588.09 | 22.88 | 59229.85 | 2589.06 2014-04-10 04:25:00 | 2588.09 | 2594.66 | 2588.09 | 2594.64 | 79.35 | 205573.56 | 2590.69 2014-04-10 04:26:00 | 2594.64 | 2600.01 | 2594.64 | 2599.67 | 62.55 | 162449.34 | 2597.24 2014-04-10 04:27:00 | 2598.60 | 2599.57 | 2590.00 | 2590.00 | 72.25 | 187545.50 | 2595.64 2014-04-10 04:28:00 | 2589.94 | 2589.96 | 2572.02 | 2572.02 | 190.16 | 490571.49 | 2579.80 2014-04-10 04:29:00 | 2575.42 | 2575.69 | 2566.20 | 2568.82 | 88.89 | 228719.67 | 2572.98 2014-04-10 04:30:00 | 2568.81 | 2568.87 | 2566.10 | 2566.16 | 68.02 | 174662.32 | 2567.92 2014-04-10 04:31:00 | 2566.16 | 2583.50 | 2562.77 | 2573.65 | 70.84 | 181973.87 | 2568.66 2014-04-10 04:32:00 | 2573.62 | 2580.00 | 2567.16 | 2572.73 | 56.95 | 146449.04 | 2571.49 2014-04-10 04:33:00 | 2570.31 | 2575.00 | 2569.02 | 2574.00 | 61.16 | 157342.38 | 2572.64 2014-04-10 04:34:00 | 2573.29 | 2582.29 | 2573.29 | 2580.43 | 86.86 | 224017.29 | 2579.09 2014-04-10 04:35:00 | 2582.30 | 2585.73 | 2582.30 | 2582.74 | 64.14 | 165698.34 | 2583.47 2014-04-10 04:36:00 | 2582.74 | 2582.89 | 2555.00 | 2555.36 | 242.77 | 624430.76 | 2572.11 2014-04-10 04:37:00 | 2558.64 | 2562.77 | 2547.12 | 2547.12 | 408.06 | 1040999.98 | 2551.08 2014-04-10 04:38:00 | 2547.14 | 2550.00 | 2512.23 | 2512.23 | 175.66 | 443842.92 | 2526.70 2014-04-10 04:39:00 | 2512.23 | 2515.00 | 2500.00 | 2501.00 | 526.05 | 1316197.20 | 2502.03 2014-04-10 04:40:00 | 2501.01 | 2515.00 | 2500.00 | 2501.40 | 219.94 | 550023.65 | 2500.81 2014-04-10 04:41:00 | 2500.98 | 2502.00 | 2478.09 | 2478.78 | 156.63 | 389887.27 | 2489.27 2014-04-10 04:42:00 | 2480.00 | 2497.67 | 2475.00 | 2496.58 | 103.10 | 255659.03 | 2479.74 2014-04-10 04:43:00 | 2495.93 | 2500.00 | 2483.00 | 2492.23 | 76.44 | 190400.76 | 2490.85 2014-04-10 04:44:00 | 2492.25 | 2514.00 | 2492.23 | 2513.68 | 122.63 | 306863.12 | 2502.45 2014-04-10 04:45:00 | 2513.64 | 2525.88 | 2513.64 | 2516.04 | 136.30 | 343256.72 | 2518.34 2014-04-10 04:46:00 | 2516.04 | 2518.98 | 2492.25 | 2495.10 | 176.59 | 443073.02 | 2509.08 2014-04-10 04:47:00 | 2495.25 | 2500.00 | 2490.00 | 2490.00 | 74.88 | 186809.83 | 2494.82 2014-04-10 04:48:00 | 2490.00 | 2491.00 | 2460.20 | 2479.48 | 171.77 | 425777.83 | 2478.80 2014-04-10 04:49:00 | 2479.93 | 2487.70 | 2479.42 | 2485.00 | 160.94 | 399458.06 | 2482.11 2014-04-10 04:50:00 | 2483.24 | 2485.00 | 2478.16 | 2478.16 | 81.33 | 201909.80 | 2482.45 2014-04-10 04:51:00 | 2479.69 | 2493.00 | 2475.00 | 2490.19 | 180.99 | 449274.70 | 2482.29 2014-04-10 04:52:00 | 2490.41 | 2501.82 | 2486.04 | 2486.76 | 126.85 | 316362.87 | 2493.93 2014-04-10 04:53:00 | 2487.00 | 2494.98 | 2487.00 | 2493.33 | 106.10 | 264281.64 | 2490.92 2014-04-10 04:54:00 | 2493.31 | 2493.33 | 2489.97 | 2492.29 | 95.55 | 238136.91 | 2492.25 2014-04-10 04:55:00 | 2492.01 | 2499.00 | 2485.00 | 2496.33 | 123.95 | 308920.26 | 2492.26 2014-04-10 04:56:00 | 2498.45 | 2498.99 | 2495.00 | 2498.00 | 70.06 | 174938.05 | 2497.15 2014-04-10 04:57:00 | 2498.00 | 2498.00 | 2491.00 | 2492.04 | 141.14 | 352047.16 | 2494.40 2014-04-10 04:58:00 | 2492.04 | 2495.63 | 2492.00 | 2494.32 | 77.98 | 194453.58 | 2493.76 2014-04-10 04:59:00 | 2492.65 | 2494.56 | 2486.70 | 2487.00 | 66.38 | 165388.17 | 2491.57 2014-04-10 05:00:00 | 2488.13 | 2488.69 | 2476.00 | 2476.58 | 94.78 | 235174.06 | 2481.24 2014-04-10 05:01:00 | 2476.58 | 2480.84 | 2475.00 | 2479.98 | 102.96 | 255107.69 | 2477.78 2014-04-10 05:02:00 | 2481.38 | 2486.60 | 2480.04 | 2481.54 | 93.92 | 233190.20 | 2482.97 2014-04-10 05:03:00 | 2481.54 | 2486.54 | 2480.14 | 2481.00 | 133.58 | 331621.90 | 2482.53 2014-04-10 05:04:00 | 2481.00 | 2486.70 | 2480.98 | 2485.00 | 90.65 | 225059.49 | 2482.81 2014-04-10 05:05:00 | 2487.00 | 2487.99 | 2485.00 | 2486.00 | 99.27 | 246799.20 | 2486.22 2014-04-10 05:06:00 | 2486.78 | 2497.00 | 2486.00 | 2497.00 | 147.21 | 366583.32 | 2490.24 2014-04-10 05:07:00 | 2494.80 | 2500.00 | 2491.34 | 2498.98 | 230.58 | 575767.33 | 2497.08 2014-04-10 05:08:00 | 2500.09 | 2504.74 | 2492.00 | 2504.18 | 137.76 | 344434.39 | 2500.25 2014-04-10 05:09:00 | 2502.22 | 2509.63 | 2500.00 | 2500.87 | 172.80 | 432311.95 | 2501.85 2014-04-10 05:10:00 | 2500.10 | 2509.43 | 2500.00 | 2509.39 | 135.49 | 339423.68 | 2505.21 2014-04-10 05:11:00 | 2507.62 | 2509.39 | 2502.07 | 2508.77 | 179.53 | 449985.92 | 2506.52 2014-04-10 05:12:00 | 2508.98 | 2514.96 | 2506.91 | 2512.81 | 85.69 | 215052.99 | 2509.72 2014-04-10 05:13:00 | 2512.86 | 2520.98 | 2512.83 | 2519.09 | 78.00 | 196424.01 | 2518.13 2014-04-10 05:14:00 | 2520.02 | 2523.71 | 2512.41 | 2517.41 | 135.47 | 341123.08 | 2518.13 2014-04-10 05:15:00 | 2518.00 | 2518.00 | 2491.10 | 2499.86 | 141.05 | 353657.96 | 2507.25 2014-04-10 05:16:00 | 2505.85 | 2509.16 | 2495.54 | 2498.16 | 67.72 | 169481.51 | 2502.53 2014-04-10 05:17:00 | 2498.56 | 2499.64 | 2493.33 | 2496.15 | 62.22 | 155372.06 | 2497.18 2014-04-10 05:18:00 | 2495.90 | 2496.20 | 2490.00 | 2495.89 | 110.61 | 275824.42 | 2493.58 2014-04-10 05:19:00 | 2495.87 | 2509.54 | 2493.34 | 2500.18 | 116.28 | 290927.39 | 2502.04 2014-04-10 05:20:00 | 2501.99 | 2508.00 | 2500.00 | 2500.79 | 58.18 | 145555.27 | 2502.02 2014-04-10 05:21:00 | 2500.79 | 2506.70 | 2500.11 | 2503.57 | 63.76 | 159642.86 | 2503.65 2014-04-10 05:22:00 | 2503.97 | 2507.94 | 2500.38 | 2500.53 | 72.55 | 181698.25 | 2504.42 2014-04-10 05:23:00 | 2500.11 | 2504.96 | 2495.00 | 2495.95 | 76.16 | 190330.19 | 2499.02 2014-04-10 05:24:00 | 2495.00 | 2498.05 | 2493.10 | 2495.28 | 98.27 | 245263.10 | 2495.71 2014-04-10 05:25:00 | 2495.28 | 2500.00 | 2495.00 | 2500.00 | 91.37 | 228180.20 | 2497.38 2014-04-10 05:26:00 | 2499.71 | 2500.06 | 2496.00 | 2498.53 | 61.60 | 153866.51 | 2497.95 2014-04-10 05:27:00 | 2498.53 | 2502.01 | 2498.52 | 2500.46 | 77.04 | 192684.31 | 2501.19 2014-04-10 05:28:00 | 2500.46 | 2501.97 | 2496.66 | 2496.73 | 66.41 | 165927.68 | 2498.72 2014-04-10 05:29:00 | 2496.75 | 2499.97 | 2496.73 | 2497.98 | 58.81 | 146911.29 | 2498.11 2014-04-10 05:30:00 | 2497.94 | 2498.00 | 2497.00 | 2497.13 | 40.88 | 102094.33 | 2497.66 2014-04-10 05:31:00 | 2497.91 | 2504.15 | 2490.00 | 2501.68 | 125.57 | 313241.22 | 2494.51 2014-04-10 05:32:00 | 2499.10 | 2501.88 | 2493.24 | 2493.36 | 121.66 | 304021.05 | 2498.98 2014-04-10 05:33:00 | 2493.31 | 2500.16 | 2480.00 | 2500.03 | 109.51 | 273046.11 | 2493.39 2014-04-10 05:34:00 | 2500.00 | 2500.19 | 2493.35 | 2499.79 | 109.84 | 274564.51 | 2499.75 2014-04-10 05:35:00 | 2500.00 | 2500.00 | 2490.00 | 2497.32 | 99.71 | 248847.99 | 2495.69 2014-04-10 05:36:00 | 2495.09 | 2496.38 | 2495.00 | 2496.00 | 7.37 | 18386.02 | 2495.73 2014-04-10 05:37:00 | 2496.00 | 2496.00 | 2485.02 | 2485.03 | 82.80 | 206195.73 | 2490.20 2014-04-10 05:38:00 | 2485.02 | 2489.00 | 2484.02 | 2486.00 | 103.04 | 256128.45 | 2485.77 2014-04-10 05:39:00 | 2486.18 | 2488.00 | 2482.00 | 2482.11 | 210.19 | 522259.82 | 2484.68 2014-04-10 05:40:00 | 2482.02 | 2485.00 | 2480.00 | 2480.00 | 118.75 | 294686.37 | 2481.67 2014-04-10 05:41:00 | 2480.00 | 2480.00 | 2470.00 | 2475.84 | 96.34 | 238548.23 | 2476.13 2014-04-10 05:42:00 | 2475.67 | 2476.10 | 2470.00 | 2471.07 | 146.72 | 362973.41 | 2473.92 2014-04-10 05:43:00 | 2471.05 | 2479.00 | 2470.52 | 2472.00 | 74.07 | 183285.14 | 2474.59 2014-04-10 05:44:00 | 2472.00 | 2472.79 | 2462.02 | 2462.95 | 131.32 | 324041.99 | 2467.61 2014-04-10 05:45:00 | 2462.02 | 2469.00 | 2455.32 | 2462.89 | 204.68 | 503822.92 | 2461.55 2014-04-10 05:46:00 | 2460.29 | 2468.03 | 2459.93 | 2462.98 | 89.27 | 219737.64 | 2461.63 2014-04-10 05:47:00 | 2462.71 | 2462.98 | 2458.00 | 2460.00 | 120.81 | 297224.43 | 2460.26 2014-04-10 05:48:00 | 2460.00 | 2460.88 | 2451.91 | 2451.91 | 71.01 | 174444.18 | 2456.48 2014-04-10 05:49:00 | 2451.91 | 2451.98 | 2432.00 | 2433.03 | 180.74 | 441378.97 | 2442.11 2014-04-10 05:50:00 | 2433.03 | 2459.00 | 2433.00 | 2439.97 | 127.61 | 311546.90 | 2441.40 2014-04-10 05:51:00 | 2438.32 | 2450.26 | 2432.00 | 2448.10 | 117.92 | 287756.55 | 2440.29 2014-04-10 05:52:00 | 2446.69 | 2458.00 | 2445.63 | 2451.84 | 116.18 | 284806.51 | 2451.45 2014-04-10 05:53:00 | 2452.82 | 2460.38 | 2452.77 | 2457.42 | 106.03 | 260608.28 | 2457.83 2014-04-10 05:54:00 | 2457.42 | 2459.84 | 2456.11 | 2457.12 | 152.84 | 375510.05 | 2456.92 2014-04-10 05:55:00 | 2456.42 | 2462.92 | 2456.25 | 2459.94 | 57.79 | 142186.50 | 2460.23 2014-04-10 05:56:00 | 2459.94 | 2467.09 | 2459.50 | 2466.91 | 81.16 | 199943.56 | 2463.45 2014-04-10 05:57:00 | 2467.67 | 2470.00 | 2465.00 | 2465.91 | 87.40 | 215663.68 | 2467.49 2014-04-10 05:58:00 | 2466.32 | 2468.00 | 2465.00 | 2465.07 | 68.11 | 167991.33 | 2466.29 2014-04-10 05:59:00 | 2465.07 | 2466.00 | 2462.00 | 2462.00 | 19.35 | 47686.50 | 2463.91 2014-04-10 06:00:00 | 2462.91 | 2464.23 | 2461.00 | 2463.56 | 83.33 | 205154.60 | 2462.04 2014-04-10 06:01:00 | 2463.91 | 2464.00 | 2460.00 | 2460.10 | 104.44 | 257022.77 | 2460.87 2014-04-10 06:02:00 | 2460.77 | 2467.90 | 2456.51 | 2467.39 | 94.44 | 232375.03 | 2460.53 2014-04-10 06:03:00 | 2468.00 | 2473.00 | 2461.04 | 2471.86 | 263.53 | 650185.46 | 2467.20 2014-04-10 06:04:00 | 2471.66 | 2474.45 | 2469.37 | 2471.61 | 172.17 | 425659.70 | 2472.32 2014-04-10 06:05:00 | 2471.63 | 2473.00 | 2471.02 | 2472.99 | 164.35 | 406281.99 | 2472.07 2014-04-10 06:06:00 | 2472.00 | 2475.00 | 2457.00 | 2470.51 | 185.42 | 457942.79 | 2469.72 2014-04-10 06:07:00 | 2470.51 | 2475.88 | 2467.98 | 2470.49 | 144.43 | 357144.08 | 2472.73 2014-04-10 06:08:00 | 2470.53 | 2475.00 | 2470.06 | 2475.00 | 154.78 | 382685.01 | 2472.51 2014-04-10 06:09:00 | 2475.00 | 2475.00 | 2468.31 | 2469.00 | 139.70 | 345396.56 | 2472.42 2014-04-10 06:10:00 | 2468.46 | 2471.57 | 2468.00 | 2469.00 | 31.20 | 77030.02 | 2469.07 2014-04-10 06:11:00 | 2468.96 | 2473.00 | 2465.00 | 2465.47 | 82.14 | 202859.99 | 2469.75 2014-04-10 06:12:00 | 2470.77 | 2472.68 | 2466.00 | 2466.00 | 158.35 | 390661.40 | 2467.03 2014-04-10 06:13:00 | 2465.10 | 2465.20 | 2457.18 | 2460.00 | 104.00 | 255849.12 | 2460.16 2014-04-10 06:14:00 | 2460.00 | 2463.17 | 2456.48 | 2462.95 | 104.37 | 256559.90 | 2458.29 2014-04-10 06:15:00 | 2465.00 | 2465.00 | 2460.00 | 2463.20 | 140.77 | 346502.23 | 2461.51 2014-04-10 06:16:00 | 2462.02 | 2463.21 | 2458.04 | 2460.01 | 151.09 | 371711.06 | 2460.26 2014-04-10 06:17:00 | 2459.86 | 2461.00 | 2456.13 | 2460.00 | 58.98 | 145032.02 | 2459.13 2014-04-10 06:18:00 | 2460.00 | 2462.91 | 2460.00 | 2461.00 | 78.61 | 193491.40 | 2461.28 2014-04-10 06:19:00 | 2462.88 | 2466.00 | 2460.24 | 2466.00 | 106.20 | 261632.93 | 2463.70 2014-04-10 06:20:00 | 2465.72 | 2480.00 | 2465.00 | 2474.00 | 163.89 | 404999.86 | 2471.21 2014-04-10 06:21:00 | 2474.86 | 2480.00 | 2471.41 | 2471.41 | 187.34 | 463720.17 | 2475.30 2014-04-10 06:22:00 | 2473.47 | 2477.20 | 2470.00 | 2472.98 | 69.53 | 171956.34 | 2473.23 2014-04-10 06:23:00 | 2473.66 | 2473.66 | 2471.60 | 2471.96 | 49.36 | 122034.51 | 2472.24 2014-04-10 06:24:00 | 2471.96 | 2475.00 | 2471.51 | 2475.00 | 83.31 | 206038.59 | 2473.10 2014-04-10 06:25:00 | 2472.83 | 2475.32 | 2468.38 | 2470.00 | 204.13 | 504641.10 | 2472.14 2014-04-10 06:26:00 | 2470.00 | 2470.00 | 2466.20 | 2469.99 | 133.91 | 330477.08 | 2467.89 2014-04-10 06:27:00 | 2469.99 | 2469.99 | 2467.91 | 2469.36 | 97.38 | 240438.45 | 2469.02 2014-04-10 06:28:00 | 2469.00 | 2469.00 | 2462.46 | 2462.49 | 113.19 | 278941.86 | 2464.39 2014-04-10 06:29:00 | 2464.74 | 2466.60 | 2459.91 | 2461.55 | 190.93 | 470041.79 | 2461.83 2014-04-10 06:30:00 | 2460.64 | 2466.00 | 2459.82 | 2459.99 | 97.08 | 238844.25 | 2460.28 2014-04-10 06:31:00 | 2459.99 | 2465.05 | 2459.00 | 2462.36 | 145.53 | 358272.27 | 2461.81 2014-04-10 06:32:00 | 2463.09 | 2463.46 | 2456.20 | 2462.00 | 104.19 | 256247.91 | 2459.45 2014-04-10 06:33:00 | 2460.02 | 2463.24 | 2458.54 | 2461.98 | 112.62 | 277108.04 | 2460.62 2014-04-10 06:34:00 | 2461.98 | 2461.98 | 2455.00 | 2455.00 | 252.72 | 621372.45 | 2458.75 2014-04-10 06:35:00 | 2455.00 | 2455.88 | 2448.00 | 2449.78 | 86.28 | 211513.62 | 2451.59 2014-04-10 06:36:00 | 2452.00 | 2455.00 | 2450.00 | 2455.00 | 121.07 | 296761.41 | 2451.14 2014-04-10 06:37:00 | 2454.02 | 2457.55 | 2454.02 | 2457.55 | 27.26 | 66923.86 | 2455.11 2014-04-10 06:38:00 | 2457.55 | 2460.00 | 2451.65 | 2453.37 | 141.98 | 348737.97 | 2456.18 2014-04-10 06:39:00 | 2457.46 | 2459.88 | 2452.61 | 2459.86 | 107.31 | 263651.21 | 2457.03 2014-04-10 06:40:00 | 2459.86 | 2470.00 | 2459.83 | 2466.52 | 120.41 | 296655.12 | 2463.79 2014-04-10 06:41:00 | 2467.37 | 2472.00 | 2466.50 | 2466.73 | 77.19 | 190495.96 | 2467.92 2014-04-10 06:42:00 | 2466.73 | 2468.39 | 2453.50 | 2467.84 | 155.24 | 382608.71 | 2464.64 2014-04-10 06:43:00 | 2467.90 | 2467.98 | 2464.01 | 2465.18 | 96.57 | 238147.76 | 2466.01 2014-04-10 06:44:00 | 2466.82 | 2467.00 | 2457.09 | 2459.38 | 149.93 | 368896.08 | 2460.42 2014-04-10 06:45:00 | 2459.99 | 2465.18 | 2458.55 | 2459.00 | 69.32 | 170570.38 | 2460.76 2014-04-10 06:46:00 | 2459.00 | 2467.00 | 2458.12 | 2459.46 | 98.34 | 241971.91 | 2460.61 2014-04-10 06:47:00 | 2460.40 | 2464.70 | 2459.29 | 2462.00 | 62.41 | 153600.35 | 2461.23 2014-04-10 06:48:00 | 2462.02 | 2462.66 | 2459.00 | 2459.11 | 54.89 | 135067.02 | 2460.64 2014-04-10 06:49:00 | 2459.09 | 2459.18 | 2456.00 | 2459.18 | 89.69 | 220378.68 | 2457.03 2014-04-10 06:50:00 | 2459.18 | 2462.72 | 2457.99 | 2462.21 | 28.30 | 69634.71 | 2461.03 2014-04-10 06:51:00 | 2461.63 | 2463.84 | 2460.91 | 2463.09 | 74.68 | 183935.28 | 2462.88 2014-04-10 06:52:00 | 2463.58 | 2467.40 | 2461.68 | 2466.00 | 84.17 | 207417.49 | 2464.30 2014-04-10 06:53:00 | 2465.00 | 2467.16 | 2463.00 | 2465.22 | 130.53 | 321693.20 | 2464.53 2014-04-10 06:54:00 | 2463.26 | 2467.26 | 2463.22 | 2464.24 | 86.85 | 214088.65 | 2465.12 2014-04-10 06:55:00 | 2464.24 | 2469.00 | 2464.00 | 2468.02 | 96.78 | 238658.23 | 2465.94 2014-04-10 06:56:00 | 2468.21 | 2474.02 | 2465.63 | 2473.92 | 118.98 | 293776.24 | 2469.23 2014-04-10 06:57:00 | 2474.80 | 2484.96 | 2473.05 | 2479.97 | 125.83 | 311886.78 | 2478.73 2014-04-10 06:58:00 | 2479.97 | 2480.00 | 2473.96 | 2477.14 | 129.80 | 321386.94 | 2475.98 2014-04-10 06:59:00 | 2477.98 | 2480.00 | 2473.25 | 2476.08 | 82.92 | 205409.61 | 2477.14 2014-04-10 07:00:00 | 2476.61 | 2477.00 | 2474.00 | 2477.00 | 38.84 | 96140.14 | 2475.48 2014-04-10 07:01:00 | 2476.00 | 2486.63 | 2475.83 | 2484.26 | 152.00 | 377096.93 | 2480.88 2014-04-10 07:02:00 | 2484.94 | 2494.88 | 2483.00 | 2494.67 | 97.88 | 243515.96 | 2487.90 2014-04-10 07:03:00 | 2494.41 | 2500.00 | 2491.00 | 2496.00 | 216.52 | 540152.11 | 2494.76 2014-04-10 07:04:00 | 2496.02 | 2505.00 | 2494.90 | 2502.48 | 197.58 | 493983.68 | 2500.22 2014-04-10 07:05:00 | 2502.53 | 2506.83 | 2488.99 | 2488.99 | 201.06 | 502678.22 | 2500.17 2014-04-10 07:06:00 | 2488.99 | 2494.90 | 2465.00 | 2485.50 | 178.98 | 445132.58 | 2487.07 2014-04-10 07:07:00 | 2485.26 | 2486.98 | 2478.00 | 2479.83 | 176.94 | 439150.34 | 2481.90 2014-04-10 07:08:00 | 2479.85 | 2480.00 | 2470.00 | 2473.80 | 65.26 | 161437.96 | 2473.96 2014-04-10 07:09:00 | 2473.21 | 2477.57 | 2469.91 | 2472.96 | 143.13 | 354020.53 | 2473.35 2014-04-10 07:10:00 | 2472.96 | 2472.96 | 2470.23 | 2471.96 | 9.14 | 22586.66 | 2471.73 2014-04-10 07:11:00 | 2471.99 | 2478.11 | 2471.99 | 2474.89 | 201.95 | 499661.61 | 2474.22 2014-04-10 07:12:00 | 2474.10 | 2475.75 | 2472.12 | 2473.02 | 48.48 | 119956.94 | 2474.26 2014-04-10 07:13:00 | 2473.02 | 2473.05 | 2465.86 | 2466.98 | 64.55 | 159446.95 | 2470.02 2014-04-10 07:14:00 | 2466.95 | 2469.00 | 2463.01 | 2466.74 | 87.69 | 216308.08 | 2466.65 2014-04-10 07:15:00 | 2467.71 | 2471.96 | 2467.71 | 2470.00 | 101.80 | 251347.92 | 2469.06 2014-04-10 07:16:00 | 2468.00 | 2475.95 | 2467.88 | 2471.87 | 160.51 | 396495.05 | 2470.17 2014-04-10 07:17:00 | 2471.97 | 2477.00 | 2470.08 | 2473.48 | 126.64 | 313229.57 | 2473.41 2014-04-10 07:18:00 | 2472.82 | 2475.00 | 2470.97 | 2472.08 | 77.92 | 192681.80 | 2472.88 2014-04-10 07:19:00 | 2472.57 | 2478.99 | 2472.57 | 2478.17 | 138.91 | 344015.91 | 2476.52 2014-04-10 07:20:00 | 2478.04 | 2490.87 | 2476.00 | 2487.37 | 144.19 | 358327.47 | 2485.14 2014-04-10 07:21:00 | 2488.00 | 2502.72 | 2487.70 | 2491.86 | 130.60 | 326001.66 | 2496.22 2014-04-10 07:22:00 | 2495.90 | 2497.50 | 2488.01 | 2491.16 | 133.40 | 332676.74 | 2493.87 2014-04-10 07:23:00 | 2492.04 | 2494.38 | 2484.00 | 2484.17 | 79.10 | 196875.07 | 2489.06 2014-04-10 07:24:00 | 2484.00 | 2488.00 | 2483.87 | 2488.00 | 92.40 | 229676.40 | 2485.57 2014-04-10 07:25:00 | 2489.35 | 2491.99 | 2484.65 | 2490.60 | 96.49 | 240295.77 | 2490.32 2014-04-10 07:26:00 | 2490.55 | 2499.90 | 2490.55 | 2495.00 | 99.39 | 247805.95 | 2493.22 2014-04-10 07:27:00 | 2495.00 | 2499.00 | 2493.35 | 2494.33 | 134.54 | 335673.46 | 2495.01 2014-04-10 07:28:00 | 2495.00 | 2499.00 | 2495.00 | 2495.99 | 111.25 | 277805.02 | 2497.15 2014-04-10 07:29:00 | 2496.27 | 2496.27 | 2490.00 | 2490.00 | 25.02 | 62338.46 | 2491.84 2014-04-10 07:30:00 | 2489.91 | 2490.00 | 2486.22 | 2487.15 | 118.96 | 296003.91 | 2488.31 2014-04-10 07:31:00 | 2488.64 | 2489.55 | 2485.00 | 2485.00 | 74.34 | 184995.02 | 2488.40 2014-04-10 07:32:00 | 2485.88 | 2487.96 | 2485.80 | 2486.79 | 52.53 | 130644.06 | 2487.23 2014-04-10 07:33:00 | 2485.00 | 2486.71 | 2480.02 | 2482.63 | 63.98 | 159009.90 | 2485.31 2014-04-10 07:34:00 | 2483.00 | 2483.66 | 2480.00 | 2481.94 | 104.17 | 258507.94 | 2481.55 2014-04-10 07:35:00 | 2481.85 | 2482.19 | 2476.10 | 2479.56 | 122.28 | 303192.15 | 2479.49 2014-04-10 07:36:00 | 2479.93 | 2485.20 | 2478.75 | 2485.20 | 83.86 | 208157.59 | 2482.11 2014-04-10 07:37:00 | 2485.03 | 2491.81 | 2485.00 | 2490.03 | 88.16 | 219399.22 | 2488.56 2014-04-10 07:38:00 | 2492.97 | 2493.31 | 2490.00 | 2490.00 | 72.94 | 181729.10 | 2491.32 2014-04-10 07:39:00 | 2490.00 | 2490.15 | 2485.00 | 2488.60 | 134.24 | 333945.81 | 2487.71 2014-04-10 07:40:00 | 2486.00 | 2489.53 | 2485.00 | 2486.13 | 44.58 | 110849.08 | 2486.52 2014-04-10 07:41:00 | 2486.13 | 2489.74 | 2486.00 | 2488.09 | 96.78 | 240794.54 | 2488.16 2014-04-10 07:42:00 | 2488.09 | 2489.99 | 2485.00 | 2489.99 | 54.87 | 136550.45 | 2488.44 2014-04-10 07:43:00 | 2489.60 | 2490.00 | 2488.20 | 2490.00 | 54.48 | 135627.60 | 2489.40 2014-04-10 07:44:00 | 2489.75 | 2492.40 | 2489.75 | 2492.20 | 22.25 | 55429.90 | 2491.68 2014-04-10 07:45:00 | 2492.38 | 2492.40 | 2484.65 | 2489.60 | 99.31 | 247378.79 | 2491.08 2014-04-10 07:46:00 | 2488.20 | 2488.20 | 2485.00 | 2486.35 | 8.47 | 21060.78 | 2486.51 2014-04-10 07:47:00 | 2486.30 | 2488.11 | 2485.40 | 2487.69 | 81.18 | 201922.27 | 2487.43 2014-04-10 07:48:00 | 2486.86 | 2487.72 | 2486.77 | 2487.10 | 5.52 | 13723.31 | 2487.46 2014-04-10 07:49:00 | 2486.91 | 2487.66 | 2486.77 | 2487.00 | 3.89 | 9669.68 | 2487.06 2014-04-10 07:50:00 | 2487.60 | 2489.59 | 2487.60 | 2488.15 | 52.68 | 131078.33 | 2488.44 2014-04-10 07:51:00 | 2488.14 | 2494.53 | 2488.09 | 2489.00 | 156.90 | 390719.62 | 2490.23 2014-04-10 07:52:00 | 2489.46 | 2490.95 | 2489.37 | 2490.00 | 44.94 | 111902.23 | 2490.15 2014-04-10 07:53:00 | 2489.85 | 2492.00 | 2489.83 | 2491.74 | 163.26 | 406675.19 | 2490.92 2014-04-10 07:54:00 | 2491.76 | 2492.40 | 2490.61 | 2492.34 | 82.81 | 206288.87 | 2491.11 2014-04-10 07:55:00 | 2492.36 | 2494.64 | 2491.78 | 2492.00 | 98.07 | 244474.24 | 2492.98 2014-04-10 07:56:00 | 2491.95 | 2492.58 | 2490.00 | 2490.00 | 28.57 | 71179.49 | 2491.32 2014-04-10 07:57:00 | 2489.71 | 2490.89 | 2489.21 | 2489.60 | 14.91 | 37125.06 | 2489.78 2014-04-10 07:58:00 | 2489.96 | 2489.96 | 2485.00 | 2485.65 | 70.60 | 175560.27 | 2486.62 2014-04-10 07:59:00 | 2485.40 | 2487.71 | 2482.00 | 2482.60 | 88.02 | 218769.86 | 2485.37 2014-04-10 08:00:00 | 2482.69 | 2485.40 | 2482.00 | 2484.51 | 89.02 | 221025.99 | 2482.88 2014-04-10 08:01:00 | 2485.40 | 2486.73 | 2482.57 | 2482.84 | 177.93 | 442052.95 | 2484.45 2014-04-10 08:02:00 | 2482.93 | 2485.40 | 2482.93 | 2485.40 | 97.04 | 241086.24 | 2484.50 2014-04-10 08:03:00 | 2485.40 | 2488.11 | 2485.00 | 2488.11 | 76.96 | 191303.37 | 2485.88 2014-04-10 08:04:00 | 2488.11 | 2488.18 | 2486.29 | 2488.12 | 42.99 | 106906.58 | 2486.84 2014-04-10 08:05:00 | 2488.12 | 2488.12 | 2488.00 | 2488.01 | 3.71 | 9220.92 | 2488.11 2014-04-10 08:06:00 | 2488.01 | 2490.00 | 2487.98 | 2490.00 | 2.31 | 5753.44 | 2488.51 2014-04-10 08:07:00 | 2488.00 | 2490.85 | 2488.00 | 2490.00 | 82.19 | 204597.92 | 2489.24 2014-04-10 08:08:00 | 2490.00 | 2490.90 | 2485.03 | 2487.93 | 64.16 | 159678.83 | 2488.80 2014-04-10 08:09:00 | 2489.60 | 2489.81 | 2485.01 | 2486.80 | 169.69 | 422243.33 | 2488.26 2014-04-10 08:10:00 | 2487.77 | 2488.14 | 2487.00 | 2487.20 | 36.18 | 89996.51 | 2487.40 2014-04-10 08:11:00 | 2487.20 | 2488.88 | 2487.20 | 2488.88 | 50.46 | 125546.69 | 2488.14 2014-04-10 08:12:00 | 2488.88 | 2489.00 | 2488.88 | 2489.00 | 8.82 | 21954.60 | 2488.90 2014-04-10 08:13:00 | 2489.00 | 2489.00 | 2488.02 | 2488.02 | 2.93 | 7289.90 | 2488.87 2014-04-10 08:14:00 | 2488.00 | 2489.30 | 2488.00 | 2489.21 | 56.55 | 140734.64 | 2488.68 2014-04-10 08:15:00 | 2489.21 | 2489.50 | 2488.14 | 2489.21 | 19.33 | 48119.76 | 2489.00 2014-04-10 08:16:00 | 2489.50 | 2489.50 | 2489.20 | 2489.24 | 2.57 | 6394.80 | 2489.22 2014-04-10 08:17:00 | 2489.46 | 2489.99 | 2488.30 | 2488.40 | 11.75 | 29248.16 | 2489.42 2014-04-10 08:18:00 | 2488.36 | 2488.40 | 2488.34 | 2488.40 | 3.70 | 9194.54 | 2488.37 2014-04-10 08:19:00 | 2488.40 | 2489.52 | 2488.00 | 2488.00 | 30.48 | 75852.85 | 2488.45 2014-04-10 08:20:00 | 2488.00 | 2490.07 | 2486.00 | 2490.04 | 66.97 | 166667.11 | 2488.72 2014-04-10 08:21:00 | 2490.00 | 2491.55 | 2490.00 | 2490.00 | 24.41 | 60793.77 | 2490.22 2014-04-10 08:22:00 | 2490.89 | 2491.64 | 2490.00 | 2491.50 | 46.66 | 116229.04 | 2490.98 2014-04-10 08:23:00 | 2491.96 | 2500.00 | 2491.96 | 2496.98 | 203.77 | 508677.81 | 2496.33 2014-04-10 08:24:00 | 2496.33 | 2510.18 | 2489.92 | 2499.00 | 170.06 | 425316.92 | 2501.01 2014-04-10 08:25:00 | 2500.40 | 2508.00 | 2500.10 | 2507.97 | 85.52 | 214264.87 | 2505.32 2014-04-10 08:26:00 | 2508.52 | 2515.00 | 2508.00 | 2515.00 | 136.27 | 342400.71 | 2512.59 2014-04-10 08:27:00 | 2515.15 | 2550.00 | 2515.00 | 2525.40 | 183.64 | 464062.88 | 2526.97 2014-04-10 08:28:00 | 2525.42 | 2560.00 | 2525.40 | 2531.20 | 164.34 | 415904.84 | 2530.76 2014-04-10 08:29:00 | 2531.20 | 2545.88 | 2531.20 | 2543.39 | 141.19 | 358620.02 | 2540.00 2014-04-10 08:30:00 | 2543.39 | 2546.00 | 2527.55 | 2527.59 | 250.74 | 636912.41 | 2540.13 2014-04-10 08:31:00 | 2528.79 | 2529.85 | 2523.98 | 2528.00 | 64.92 | 164049.81 | 2526.88 2014-04-10 08:32:00 | 2528.00 | 2538.00 | 2528.00 | 2537.66 | 164.05 | 415400.71 | 2532.17 2014-04-10 08:33:00 | 2537.49 | 2542.32 | 2535.00 | 2535.00 | 188.34 | 478164.64 | 2538.82 2014-04-10 08:34:00 | 2535.49 | 2536.73 | 2528.00 | 2535.00 | 154.21 | 390588.94 | 2532.79 2014-04-10 08:35:00 | 2534.81 | 2536.45 | 2528.05 | 2528.50 | 254.66 | 644569.28 | 2531.09 2014-04-10 08:36:00 | 2529.62 | 2530.65 | 2527.81 | 2527.93 | 119.92 | 303311.15 | 2529.34 2014-04-10 08:37:00 | 2528.15 | 2529.03 | 2520.00 | 2520.00 | 124.10 | 313421.35 | 2525.66 2014-04-10 08:38:00 | 2519.43 | 2519.94 | 2506.20 | 2512.45 | 125.86 | 316187.29 | 2512.17 2014-04-10 08:39:00 | 2508.34 | 2525.00 | 2508.34 | 2519.67 | 178.28 | 449150.47 | 2519.41 2014-04-10 08:40:00 | 2519.13 | 2519.13 | 2514.74 | 2514.74 | 133.18 | 335180.35 | 2516.71 2014-04-10 08:41:00 | 2513.11 | 2514.98 | 2510.00 | 2510.39 | 172.48 | 433185.55 | 2511.45 2014-04-10 08:42:00 | 2510.00 | 2514.98 | 2506.22 | 2513.31 | 164.66 | 413602.32 | 2511.83 2014-04-10 08:43:00 | 2511.40 | 2517.28 | 2511.39 | 2517.16 | 92.84 | 233616.99 | 2516.34 2014-04-10 08:44:00 | 2517.28 | 2520.00 | 2516.02 | 2518.94 | 158.30 | 398506.02 | 2517.47 2014-04-10 08:45:00 | 2518.81 | 2528.60 | 2515.00 | 2515.27 | 100.49 | 253238.79 | 2520.06 2014-04-10 08:46:00 | 2515.09 | 2523.25 | 2510.00 | 2516.56 | 148.96 | 374682.08 | 2515.40 2014-04-10 08:47:00 | 2516.56 | 2517.00 | 2512.92 | 2515.76 | 137.86 | 346752.59 | 2515.22 2014-04-10 08:48:00 | 2515.98 | 2515.98 | 2512.00 | 2512.96 | 110.80 | 278548.82 | 2513.91 2014-04-10 08:49:00 | 2512.93 | 2513.00 | 2510.84 | 2511.85 | 43.88 | 110232.43 | 2512.02 2014-04-10 08:50:00 | 2512.45 | 2515.00 | 2512.24 | 2512.71 | 78.25 | 196711.65 | 2513.85 2014-04-10 08:51:00 | 2512.80 | 2514.98 | 2509.65 | 2509.68 | 74.92 | 188175.62 | 2511.82 2014-04-10 08:52:00 | 2514.97 | 2514.97 | 2510.00 | 2511.81 | 219.24 | 550793.99 | 2512.29 2014-04-10 08:53:00 | 2511.55 | 2513.00 | 2510.00 | 2512.94 | 173.53 | 435908.77 | 2512.05 2014-04-10 08:54:00 | 2512.87 | 2517.51 | 2512.84 | 2516.00 | 142.89 | 359386.07 | 2515.05 2014-04-10 08:55:00 | 2516.89 | 2520.00 | 2515.00 | 2515.09 | 116.84 | 294144.57 | 2517.43 2014-04-10 08:56:00 | 2515.87 | 2517.41 | 2514.81 | 2517.41 | 16.36 | 41166.93 | 2516.01 2014-04-10 08:57:00 | 2517.41 | 2518.20 | 2514.00 | 2514.89 | 171.96 | 432714.03 | 2516.35 2014-04-10 08:58:00 | 2514.98 | 2514.98 | 2510.80 | 2513.46 | 21.96 | 55178.10 | 2512.21 2014-04-10 08:59:00 | 2513.00 | 2513.46 | 2510.00 | 2511.92 | 229.67 | 576940.21 | 2512.00 2014-04-10 09:00:00 | 2512.44 | 2512.60 | 2510.49 | 2512.23 | 166.54 | 418329.17 | 2511.85 2014-04-10 09:01:00 | 2512.08 | 2514.00 | 2512.08 | 2513.98 | 40.77 | 102458.43 | 2513.27 2014-04-10 09:02:00 | 2513.98 | 2516.80 | 2513.57 | 2514.27 | 76.38 | 192079.40 | 2514.85 2014-04-10 09:03:00 | 2514.27 | 2514.99 | 2510.01 | 2513.65 | 53.30 | 133948.64 | 2513.11 2014-04-10 09:04:00 | 2513.61 | 2514.99 | 2512.46 | 2514.33 | 76.30 | 191788.13 | 2513.70 2014-04-10 09:05:00 | 2514.33 | 2515.00 | 2514.27 | 2514.86 | 9.67 | 24326.24 | 2514.86 2014-04-10 09:06:00 | 2514.32 | 2519.00 | 2514.27 | 2518.00 | 61.78 | 155493.27 | 2516.76 2014-04-10 09:07:00 | 2518.00 | 2523.71 | 2517.22 | 2520.88 | 116.29 | 293037.71 | 2519.82 2014-04-10 09:08:00 | 2520.88 | 2524.87 | 2517.20 | 2523.98 | 83.59 | 210575.77 | 2519.18 2014-04-10 09:09:00 | 2522.87 | 2532.00 | 2522.30 | 2531.71 | 168.41 | 425321.05 | 2525.55 2014-04-10 09:10:00 | 2531.09 | 2532.98 | 2530.00 | 2530.10 | 193.98 | 491042.77 | 2531.40 2014-04-10 09:11:00 | 2530.13 | 2530.43 | 2520.00 | 2526.28 | 98.60 | 248968.62 | 2525.16 2014-04-10 09:12:00 | 2526.18 | 2530.00 | 2523.71 | 2526.45 | 139.42 | 352418.36 | 2527.80 2014-04-10 09:13:00 | 2526.11 | 2527.92 | 2522.01 | 2525.95 | 61.91 | 156316.75 | 2524.86 2014-04-10 09:14:00 | 2527.97 | 2528.86 | 2525.95 | 2528.58 | 94.50 | 238849.61 | 2527.48 2014-04-10 09:15:00 | 2528.58 | 2531.00 | 2522.11 | 2527.38 | 137.02 | 346225.46 | 2526.82 2014-04-10 09:16:00 | 2526.72 | 2527.00 | 2520.42 | 2524.54 | 166.04 | 419117.70 | 2524.18 2014-04-10 09:17:00 | 2524.54 | 2526.80 | 2524.54 | 2525.00 | 58.13 | 146828.10 | 2525.94 2014-04-10 09:18:00 | 2525.54 | 2525.76 | 2521.00 | 2522.39 | 100.84 | 254467.12 | 2523.37 2014-04-10 09:19:00 | 2522.40 | 2523.36 | 2520.02 | 2520.96 | 73.93 | 186452.80 | 2521.88 2014-04-10 09:20:00 | 2520.96 | 2528.88 | 2520.96 | 2525.91 | 97.42 | 246087.56 | 2526.07 2014-04-10 09:21:00 | 2525.99 | 2533.00 | 2525.45 | 2531.75 | 138.41 | 349721.09 | 2526.74 2014-04-10 09:22:00 | 2532.37 | 2533.00 | 2526.78 | 2527.04 | 121.02 | 305943.90 | 2528.07 2014-04-10 09:23:00 | 2527.58 | 2530.00 | 2525.40 | 2526.17 | 138.70 | 350435.88 | 2526.59 2014-04-10 09:24:00 | 2525.40 | 2526.62 | 2524.03 | 2524.75 | 103.05 | 260288.78 | 2525.75 2014-04-10 09:25:00 | 2525.61 | 2526.96 | 2524.23 | 2526.54 | 140.59 | 355021.32 | 2525.31 2014-04-10 09:26:00 | 2524.45 | 2527.00 | 2522.02 | 2524.61 | 149.49 | 377429.07 | 2524.79 2014-04-10 09:27:00 | 2525.40 | 2526.76 | 2522.60 | 2525.00 | 95.98 | 242375.99 | 2525.35 2014-04-10 09:28:00 | 2525.00 | 2526.77 | 2523.00 | 2524.04 | 108.02 | 272810.00 | 2525.50 2014-04-10 09:29:00 | 2523.37 | 2524.47 | 2523.00 | 2523.27 | 42.16 | 106416.96 | 2523.94 2014-04-10 09:30:00 | 2524.03 | 2524.33 | 2522.18 | 2522.24 | 153.67 | 387716.19 | 2523.01 2014-04-10 09:31:00 | 2523.18 | 2524.62 | 2522.20 | 2524.07 | 82.67 | 208625.59 | 2523.59 2014-04-10 09:32:00 | 2524.80 | 2526.68 | 2521.04 | 2521.20 | 17.06 | 43077.32 | 2524.75 2014-04-10 09:33:00 | 2521.04 | 2521.59 | 2520.00 | 2520.00 | 25.66 | 64671.31 | 2520.51 2014-04-10 09:34:00 | 2520.00 | 2520.00 | 2510.85 | 2512.66 | 52.06 | 130878.90 | 2514.15 2014-04-10 09:35:00 | 2512.94 | 2514.66 | 2510.00 | 2510.00 | 172.31 | 432900.14 | 2512.32 2014-04-10 09:36:00 | 2510.00 | 2510.03 | 2502.06 | 2505.25 | 152.49 | 382271.63 | 2506.88 2014-04-10 09:37:00 | 2505.94 | 2512.84 | 2503.40 | 2510.80 | 97.08 | 243456.98 | 2507.80 2014-04-10 09:38:00 | 2510.65 | 2511.96 | 2505.69 | 2507.65 | 190.01 | 476594.52 | 2508.22 2014-04-10 09:39:00 | 2507.41 | 2511.00 | 2503.00 | 2503.15 | 168.79 | 422726.55 | 2504.41 2014-04-10 09:40:00 | 2503.00 | 2504.20 | 2500.00 | 2500.90 | 195.20 | 488345.50 | 2501.78 2014-04-10 09:41:00 | 2501.82 | 2504.94 | 2500.02 | 2503.64 | 163.02 | 407809.51 | 2501.53 2014-04-10 09:42:00 | 2501.43 | 2504.94 | 2500.00 | 2503.00 | 76.41 | 191206.63 | 2502.54 2014-04-10 09:43:00 | 2504.80 | 2504.85 | 2500.00 | 2500.38 | 220.59 | 552118.00 | 2502.96 2014-04-10 09:44:00 | 2500.16 | 2510.69 | 2494.82 | 2506.54 | 105.44 | 263799.17 | 2501.89 2014-04-10 09:45:00 | 2505.12 | 2506.22 | 2500.00 | 2503.75 | 95.52 | 239180.50 | 2504.11 2014-04-10 09:46:00 | 2503.45 | 2503.98 | 2500.23 | 2503.48 | 92.18 | 230630.43 | 2501.85 2014-04-10 09:47:00 | 2502.41 | 2503.58 | 2501.24 | 2502.99 | 62.30 | 155934.97 | 2502.85 2014-04-10 09:48:00 | 2502.93 | 2508.00 | 2502.22 | 2505.48 | 82.37 | 206276.36 | 2504.20 2014-04-10 09:49:00 | 2505.25 | 2508.00 | 2505.25 | 2507.83 | 56.44 | 141457.48 | 2506.51 2014-04-10 09:50:00 | 2507.83 | 2512.00 | 2506.44 | 2508.25 | 166.34 | 417307.05 | 2508.79 2014-04-10 09:51:00 | 2509.09 | 2511.41 | 2508.04 | 2509.89 | 130.16 | 326723.64 | 2510.27 2014-04-10 09:52:00 | 2510.91 | 2512.00 | 2506.15 | 2506.91 | 203.17 | 509935.80 | 2509.91 2014-04-10 09:53:00 | 2506.08 | 2510.77 | 2506.03 | 2507.93 | 89.96 | 225571.12 | 2507.54 2014-04-10 09:54:00 | 2507.73 | 2510.12 | 2506.93 | 2510.12 | 81.44 | 204245.27 | 2507.92 2014-04-10 09:55:00 | 2511.10 | 2511.39 | 2509.01 | 2509.19 | 64.85 | 162787.75 | 2510.06 2014-04-10 09:56:00 | 2509.21 | 2509.21 | 2506.03 | 2509.00 | 31.97 | 80199.23 | 2508.42 2014-04-10 09:57:00 | 2509.37 | 2510.12 | 2501.37 | 2503.37 | 126.16 | 316042.04 | 2505.11 2014-04-10 09:58:00 | 2503.10 | 2503.90 | 2499.58 | 2500.00 | 149.37 | 373653.59 | 2501.61 2014-04-10 09:59:00 | 2499.91 | 2500.00 | 2497.24 | 2498.13 | 51.40 | 128427.57 | 2498.54 2014-04-10 10:00:00 | 2498.71 | 2499.00 | 2495.50 | 2498.83 | 103.53 | 258597.72 | 2497.85 2014-04-10 10:01:00 | 2498.37 | 2499.00 | 2496.00 | 2498.46 | 181.00 | 452026.42 | 2497.45 2014-04-10 10:02:00 | 2496.47 | 2499.00 | 2496.00 | 2498.26 | 123.96 | 309591.58 | 2497.53 2014-04-10 10:03:00 | 2498.21 | 2501.96 | 2496.61 | 2500.24 | 142.96 | 357320.87 | 2499.38 2014-04-10 10:04:00 | 2499.02 | 2501.90 | 2497.00 | 2498.84 | 161.49 | 403655.49 | 2499.62 2014-04-10 10:05:00 | 2499.40 | 2500.00 | 2498.00 | 2498.25 | 54.48 | 136154.68 | 2499.35 2014-04-10 10:06:00 | 2498.15 | 2500.00 | 2497.10 | 2499.64 | 87.72 | 219164.12 | 2498.56 2014-04-10 10:07:00 | 2499.50 | 2500.00 | 2499.02 | 2499.98 | 11.12 | 27804.77 | 2499.53 2014-04-10 10:08:00 | 2499.90 | 2501.67 | 2498.00 | 2500.60 | 89.12 | 222811.74 | 2500.22 2014-04-10 10:09:00 | 2501.51 | 2501.52 | 2498.00 | 2500.24 | 155.89 | 389697.45 | 2499.90 2014-04-10 10:10:00 | 2500.04 | 2501.08 | 2498.01 | 2498.79 | 93.73 | 234335.20 | 2500.22 2014-04-10 10:11:00 | 2499.42 | 2499.98 | 2498.00 | 2499.90 | 35.34 | 88331.61 | 2499.20 2014-04-10 10:12:00 | 2499.51 | 2499.90 | 2497.00 | 2497.89 | 120.50 | 301016.74 | 2498.02 2014-04-10 10:13:00 | 2498.33 | 2499.00 | 2497.14 | 2499.00 | 80.01 | 199860.00 | 2497.81 2014-04-10 10:14:00 | 2498.82 | 2499.51 | 2490.00 | 2490.00 | 113.51 | 283209.49 | 2494.97 2014-04-10 10:15:00 | 2490.00 | 2495.50 | 2488.66 | 2489.90 | 145.53 | 362408.41 | 2490.28 2014-04-10 10:16:00 | 2489.90 | 2492.81 | 2480.00 | 2487.51 | 183.99 | 456926.36 | 2483.42 2014-04-10 10:17:00 | 2486.80 | 2491.78 | 2481.00 | 2486.82 | 141.52 | 351794.96 | 2485.85 2014-04-10 10:18:00 | 2486.35 | 2490.28 | 2482.47 | 2482.47 | 62.29 | 154934.74 | 2487.15 2014-04-10 10:19:00 | 2486.78 | 2495.99 | 2483.44 | 2494.02 | 200.32 | 498785.10 | 2489.89 2014-04-10 10:20:00 | 2488.72 | 2491.33 | 2487.00 | 2488.50 | 55.58 | 138334.78 | 2488.98 2014-04-10 10:21:00 | 2486.79 | 2486.88 | 2483.08 | 2486.24 | 102.79 | 255434.38 | 2484.99 2014-04-10 10:22:00 | 2485.74 | 2490.98 | 2484.94 | 2486.97 | 205.87 | 512014.19 | 2487.03 2014-04-10 10:23:00 | 2487.03 | 2490.99 | 2487.00 | 2490.00 | 116.88 | 290936.85 | 2489.15 2014-04-10 10:24:00 | 2489.94 | 2491.20 | 2489.72 | 2491.00 | 29.38 | 73145.21 | 2490.05 2014-04-10 10:25:00 | 2491.02 | 2494.99 | 2491.02 | 2492.04 | 9.09 | 22663.84 | 2493.82 2014-04-10 10:26:00 | 2492.94 | 2494.99 | 2487.00 | 2487.10 | 114.47 | 284892.71 | 2488.82 2014-04-10 10:27:00 | 2487.10 | 2489.98 | 2487.00 | 2487.60 | 53.21 | 132400.27 | 2488.07 2014-04-10 10:28:00 | 2489.50 | 2503.00 | 2487.02 | 2500.00 | 172.36 | 430239.94 | 2496.20 2014-04-10 10:29:00 | 2500.00 | 2502.98 | 2490.95 | 2496.02 | 129.10 | 322205.65 | 2495.88 2014-04-10 10:30:00 | 2496.02 | 2498.90 | 2494.10 | 2497.97 | 120.32 | 300440.38 | 2497.01 2014-04-10 10:31:00 | 2499.98 | 2503.00 | 2498.23 | 2503.00 | 56.81 | 142018.60 | 2500.11 2014-04-10 10:32:00 | 2502.87 | 2505.92 | 2501.79 | 2505.58 | 94.20 | 235761.15 | 2502.72 2014-04-10 10:33:00 | 2505.92 | 2510.00 | 2505.00 | 2510.00 | 61.46 | 154085.04 | 2506.92 2014-04-10 10:34:00 | 2508.30 | 2510.00 | 2503.03 | 2506.42 | 110.63 | 277415.77 | 2507.51 2014-04-10 10:35:00 | 2506.36 | 2507.48 | 2504.77 | 2506.78 | 87.67 | 219730.88 | 2506.34 2014-04-10 10:36:00 | 2505.88 | 2510.00 | 2503.02 | 2508.06 | 87.20 | 218587.77 | 2506.74 2014-04-10 10:37:00 | 2508.02 | 2508.41 | 2506.25 | 2507.03 | 7.74 | 19403.85 | 2507.28 2014-04-10 10:38:00 | 2506.83 | 2508.60 | 2505.95 | 2508.00 | 124.61 | 312368.23 | 2506.81 2014-04-10 10:39:00 | 2506.23 | 2508.08 | 2505.92 | 2506.59 | 129.92 | 325676.31 | 2506.82 2014-04-10 10:40:00 | 2506.56 | 2507.00 | 2504.27 | 2504.30 | 37.36 | 93590.84 | 2505.38 2014-04-10 10:41:00 | 2505.05 | 2505.66 | 2502.00 | 2503.00 | 65.52 | 164020.66 | 2503.25 2014-04-10 10:42:00 | 2503.80 | 2503.80 | 2502.00 | 2502.92 | 38.48 | 96304.45 | 2502.71 2014-04-10 10:43:00 | 2503.00 | 2503.00 | 2500.10 | 2501.13 | 45.01 | 112580.52 | 2501.34 2014-04-10 10:44:00 | 2500.55 | 2503.59 | 2500.10 | 2501.05 | 85.80 | 214640.84 | 2501.58 2014-04-10 10:45:00 | 2500.55 | 2503.00 | 2500.50 | 2502.37 | 84.90 | 212406.26 | 2501.96 2014-04-10 10:46:00 | 2502.82 | 2504.12 | 2502.04 | 2502.96 | 48.66 | 121816.46 | 2503.27 2014-04-10 10:47:00 | 2502.91 | 2506.42 | 2502.09 | 2506.33 | 88.53 | 221681.39 | 2503.94 2014-04-10 10:48:00 | 2505.97 | 2508.46 | 2505.00 | 2507.53 | 60.13 | 150674.04 | 2505.80 2014-04-10 10:49:00 | 2507.57 | 2510.02 | 2506.69 | 2508.47 | 91.31 | 228986.56 | 2507.90 2014-04-10 10:50:00 | 2508.00 | 2509.38 | 2507.02 | 2509.00 | 74.15 | 185976.70 | 2508.18 2014-04-10 10:51:00 | 2508.04 | 2510.11 | 2507.00 | 2507.03 | 62.81 | 157554.70 | 2508.27 2014-04-10 10:52:00 | 2507.12 | 2510.67 | 2505.84 | 2510.26 | 60.17 | 150930.42 | 2508.27 2014-04-10 10:53:00 | 2510.67 | 2514.78 | 2510.61 | 2513.71 | 106.65 | 268085.25 | 2513.67 2014-04-10 10:54:00 | 2511.29 | 2512.54 | 2507.07 | 2509.73 | 142.79 | 358392.34 | 2510.01 2014-04-10 10:55:00 | 2509.82 | 2510.69 | 2507.07 | 2507.07 | 94.69 | 237600.08 | 2509.32 2014-04-10 10:56:00 | 2507.07 | 2509.87 | 2505.00 | 2508.72 | 35.56 | 89209.33 | 2508.70 2014-04-10 10:57:00 | 2507.32 | 2508.25 | 2504.20 | 2507.32 | 94.57 | 237009.26 | 2506.13 2014-04-10 10:58:00 | 2507.00 | 2510.00 | 2504.95 | 2506.33 | 115.63 | 289797.54 | 2506.27 2014-04-10 10:59:00 | 2506.70 | 2507.32 | 2505.57 | 2507.32 | 73.17 | 183397.66 | 2506.56 2014-04-10 11:00:00 | 2507.32 | 2513.76 | 2506.35 | 2508.72 | 86.11 | 216001.81 | 2508.50 2014-04-10 11:01:00 | 2508.62 | 2509.80 | 2505.04 | 2505.04 | 128.95 | 323284.19 | 2507.03 2014-04-10 11:02:00 | 2505.51 | 2510.67 | 2505.04 | 2505.38 | 141.47 | 354502.21 | 2505.85 2014-04-10 11:03:00 | 2505.83 | 2506.18 | 2503.00 | 2503.00 | 38.13 | 95517.89 | 2505.12 2014-04-10 11:04:00 | 2503.00 | 2506.00 | 2502.00 | 2504.67 | 41.73 | 104503.82 | 2504.11 2014-04-10 11:05:00 | 2504.52 | 2506.69 | 2504.52 | 2506.09 | 66.92 | 167709.41 | 2506.01 2014-04-10 11:06:00 | 2505.95 | 2507.00 | 2505.21 | 2507.00 | 85.50 | 214259.18 | 2505.98 2014-04-10 11:07:00 | 2506.89 | 2511.52 | 2506.43 | 2507.00 | 151.72 | 380664.45 | 2508.94 2014-04-10 11:08:00 | 2506.02 | 2508.78 | 2505.92 | 2507.27 | 22.84 | 57260.51 | 2507.47 2014-04-10 11:09:00 | 2506.77 | 2511.46 | 2506.20 | 2511.46 | 142.14 | 356443.38 | 2507.67 2014-04-10 11:10:00 | 2510.00 | 2510.00 | 2507.00 | 2509.91 | 105.31 | 264272.83 | 2509.40 2014-04-10 11:11:00 | 2509.80 | 2511.99 | 2509.00 | 2509.00 | 105.89 | 265810.34 | 2510.25 2014-04-10 11:12:00 | 2509.99 | 2510.80 | 2506.92 | 2509.65 | 117.30 | 294340.84 | 2509.34 2014-04-10 11:13:00 | 2508.22 | 2510.00 | 2508.05 | 2509.15 | 64.53 | 161912.80 | 2509.26 2014-04-10 11:14:00 | 2508.96 | 2508.98 | 2507.00 | 2508.98 | 183.58 | 460423.44 | 2507.97 2014-04-10 11:15:00 | 2507.68 | 2508.67 | 2507.32 | 2507.74 | 25.94 | 65047.09 | 2508.08 2014-04-10 11:16:00 | 2507.74 | 2508.89 | 2506.90 | 2507.00 | 25.51 | 63964.44 | 2507.62 2014-04-10 11:17:00 | 2506.96 | 2506.96 | 2500.00 | 2500.20 | 92.43 | 231270.31 | 2502.25 2014-04-10 11:18:00 | 2500.33 | 2503.00 | 2499.85 | 2502.97 | 57.93 | 144856.39 | 2500.63 2014-04-10 11:19:00 | 2501.80 | 2503.04 | 2500.98 | 2503.04 | 57.53 | 143932.50 | 2502.04 2014-04-10 11:20:00 | 2503.04 | 2503.24 | 2500.00 | 2502.53 | 89.53 | 223988.52 | 2501.91 2014-04-10 11:21:00 | 2502.53 | 2503.11 | 2500.00 | 2500.18 | 136.90 | 342452.76 | 2501.55 2014-04-10 11:22:00 | 2501.53 | 2501.68 | 2499.24 | 2499.26 | 53.99 | 135021.70 | 2500.82 2014-04-10 11:23:00 | 2499.43 | 2499.53 | 2494.45 | 2494.87 | 20.27 | 50619.35 | 2497.25 2014-04-10 11:24:00 | 2494.66 | 2494.85 | 2490.00 | 2493.89 | 99.68 | 248458.53 | 2492.54 2014-04-10 11:25:00 | 2492.22 | 2493.71 | 2491.65 | 2492.14 | 153.85 | 383463.84 | 2492.49 2014-04-10 11:26:00 | 2493.24 | 2499.67 | 2492.00 | 2493.12 | 120.62 | 300945.26 | 2494.99 2014-04-10 11:27:00 | 2497.87 | 2497.87 | 2492.00 | 2497.15 | 137.44 | 342767.47 | 2493.98 2014-04-10 11:28:00 | 2497.05 | 2502.00 | 2494.51 | 2502.00 | 92.44 | 230809.05 | 2496.96 2014-04-10 11:29:00 | 2501.98 | 2501.98 | 2495.98 | 2497.00 | 52.54 | 131313.64 | 2499.31 2014-04-10 11:30:00 | 2498.42 | 2502.01 | 2497.00 | 2500.60 | 141.98 | 354701.98 | 2498.34 2014-04-10 11:31:00 | 2501.73 | 2503.24 | 2498.25 | 2499.53 | 80.29 | 200698.61 | 2499.83 2014-04-10 11:32:00 | 2499.55 | 2499.80 | 2496.96 | 2498.06 | 74.76 | 186772.07 | 2498.16 2014-04-10 11:33:00 | 2498.00 | 2498.00 | 2494.38 | 2495.15 | 9.33 | 23285.27 | 2496.28 2014-04-10 11:34:00 | 2495.15 | 2497.16 | 2494.82 | 2497.04 | 123.46 | 308143.49 | 2495.98 2014-04-10 11:35:00 | 2497.04 | 2498.98 | 2496.01 | 2497.42 | 143.99 | 359701.51 | 2498.15 2014-04-10 11:36:00 | 2498.21 | 2499.00 | 2497.21 | 2498.97 | 225.78 | 564022.91 | 2498.14 2014-04-10 11:37:00 | 2498.97 | 2501.00 | 2497.23 | 2498.97 | 133.52 | 333577.28 | 2498.29 2014-04-10 11:38:00 | 2500.91 | 2502.00 | 2498.49 | 2500.98 | 54.19 | 135484.05 | 2500.35 2014-04-10 11:39:00 | 2500.91 | 2503.00 | 2500.65 | 2502.94 | 107.21 | 268227.25 | 2501.98 2014-04-10 11:40:00 | 2501.99 | 2503.00 | 2498.26 | 2501.59 | 102.11 | 255467.85 | 2501.99 2014-04-10 11:41:00 | 2501.58 | 2501.96 | 2499.14 | 2499.20 | 66.53 | 166354.31 | 2500.29 2014-04-10 11:42:00 | 2499.62 | 2500.07 | 2497.21 | 2499.02 | 79.78 | 199350.61 | 2498.69 2014-04-10 11:43:00 | 2499.00 | 2500.07 | 2498.20 | 2499.93 | 62.17 | 155359.28 | 2499.10 2014-04-10 11:44:00 | 2499.10 | 2499.98 | 2496.67 | 2497.63 | 51.27 | 128091.28 | 2498.56 2014-04-10 11:45:00 | 2497.73 | 2498.98 | 2496.60 | 2498.89 | 93.13 | 232608.54 | 2497.68 2014-04-10 11:46:00 | 2498.87 | 2500.00 | 2497.43 | 2499.00 | 54.66 | 136552.99 | 2498.45 2014-04-10 11:47:00 | 2499.00 | 2500.00 | 2498.02 | 2499.53 | 36.01 | 90004.65 | 2499.30 2014-04-10 11:48:00 | 2499.63 | 2499.65 | 2497.11 | 2498.00 | 113.38 | 283207.26 | 2497.93 2014-04-10 11:49:00 | 2498.00 | 2498.00 | 2495.00 | 2496.95 | 33.66 | 84029.45 | 2496.57 2014-04-10 11:50:00 | 2495.53 | 2495.98 | 2495.00 | 2495.53 | 17.05 | 42553.77 | 2495.53 2014-04-10 11:51:00 | 2495.48 | 2496.00 | 2494.00 | 2494.82 | 24.12 | 60185.20 | 2494.93 2014-04-10 11:52:00 | 2494.16 | 2495.00 | 2493.58 | 2494.05 | 63.22 | 157689.97 | 2494.27 2014-04-10 11:53:00 | 2494.00 | 2495.00 | 2493.70 | 2495.00 | 61.24 | 152752.48 | 2494.33 2014-04-10 11:54:00 | 2495.00 | 2498.16 | 2494.04 | 2497.49 | 93.80 | 234186.32 | 2496.68 2014-04-10 11:55:00 | 2497.88 | 2502.00 | 2497.45 | 2501.74 | 112.16 | 280404.90 | 2500.13 2014-04-10 11:56:00 | 2501.19 | 2505.00 | 2495.00 | 2495.97 | 147.71 | 369528.68 | 2501.65 2014-04-10 11:57:00 | 2503.00 | 2505.00 | 2499.86 | 2499.88 | 97.89 | 244980.41 | 2502.74 2014-04-10 11:58:00 | 2499.88 | 2507.31 | 2498.22 | 2507.31 | 56.23 | 140546.40 | 2499.45 2014-04-10 11:59:00 | 2507.28 | 2507.31 | 2500.00 | 2500.80 | 122.10 | 305549.93 | 2502.48 2014-04-10 12:00:00 | 2500.80 | 2503.87 | 2498.35 | 2502.10 | 117.35 | 293513.87 | 2501.20 2014-04-10 12:01:00 | 2502.55 | 2507.96 | 2499.84 | 2502.74 | 202.12 | 505820.55 | 2502.60 2014-04-10 12:02:00 | 2500.00 | 2503.51 | 2500.00 | 2502.30 | 217.13 | 543176.77 | 2501.62 2014-04-10 12:03:00 | 2501.36 | 2503.00 | 2500.22 | 2502.51 | 76.51 | 191417.57 | 2501.73 2014-04-10 12:04:00 | 2502.97 | 2503.00 | 2501.40 | 2502.27 | 169.56 | 424284.97 | 2502.33 2014-04-10 12:05:00 | 2502.24 | 2502.89 | 2501.00 | 2501.00 | 166.12 | 415624.21 | 2501.91 2014-04-10 12:06:00 | 2500.97 | 2504.00 | 2500.10 | 2504.00 | 17.80 | 44543.56 | 2502.59 2014-04-10 12:07:00 | 2504.00 | 2507.00 | 2503.91 | 2506.40 | 17.60 | 44102.30 | 2505.53 2014-04-10 12:08:00 | 2506.80 | 2508.99 | 2506.80 | 2508.99 | 84.62 | 212213.76 | 2507.78 2014-04-10 12:09:00 | 2508.99 | 2511.33 | 2507.32 | 2510.00 | 205.98 | 516764.90 | 2508.82 2014-04-10 12:10:00 | 2510.00 | 2515.00 | 2502.31 | 2511.68 | 163.76 | 411167.79 | 2510.86 2014-04-10 12:11:00 | 2514.45 | 2515.00 | 2510.56 | 2514.07 | 285.31 | 717017.21 | 2513.12 2014-04-10 12:12:00 | 2512.92 | 2514.63 | 2506.65 | 2509.23 | 240.43 | 603827.61 | 2511.50 2014-04-10 12:13:00 | 2509.03 | 2511.49 | 2509.00 | 2509.89 | 64.71 | 162445.67 | 2510.40 2014-04-10 12:14:00 | 2509.89 | 2509.89 | 2507.20 | 2508.52 | 31.48 | 78931.26 | 2507.74 2014-04-10 12:15:00 | 2508.02 | 2514.00 | 2504.55 | 2514.00 | 18.81 | 47192.86 | 2508.66 2014-04-10 12:16:00 | 2512.19 | 2514.00 | 2511.07 | 2514.00 | 153.26 | 385151.60 | 2513.04 2014-04-10 12:17:00 | 2513.02 | 2519.37 | 2513.02 | 2518.91 | 107.46 | 270416.34 | 2516.37 2014-04-10 12:18:00 | 2519.00 | 2520.00 | 2517.00 | 2519.00 | 86.07 | 216777.84 | 2518.71 2014-04-10 12:19:00 | 2519.98 | 2520.00 | 2512.73 | 2513.42 | 63.06 | 158701.87 | 2516.56 2014-04-10 12:20:00 | 2513.21 | 2517.00 | 2513.04 | 2515.77 | 56.91 | 143119.67 | 2515.06 2014-04-10 12:21:00 | 2515.76 | 2517.99 | 2515.60 | 2516.73 | 11.59 | 29158.53 | 2516.05 2014-04-10 12:22:00 | 2517.00 | 2517.50 | 2515.60 | 2516.46 | 48.45 | 121903.64 | 2516.07 2014-04-10 12:23:00 | 2516.65 | 2517.98 | 2514.00 | 2514.53 | 176.78 | 444653.52 | 2515.36 2014-04-10 12:24:00 | 2514.92 | 2515.60 | 2512.98 | 2513.85 | 227.39 | 571777.75 | 2514.52 2014-04-10 12:25:00 | 2513.15 | 2513.88 | 2512.17 | 2512.36 | 45.84 | 115193.78 | 2512.73 2014-04-10 12:26:00 | 2512.38 | 2512.38 | 2510.62 | 2511.33 | 197.66 | 496460.83 | 2511.65 2014-04-10 12:27:00 | 2511.42 | 2512.12 | 2509.12 | 2509.12 | 74.12 | 186073.62 | 2510.57 2014-04-10 12:28:00 | 2509.20 | 2510.46 | 2509.00 | 2509.91 | 44.24 | 111038.24 | 2509.68 2014-04-10 12:29:00 | 2509.91 | 2511.40 | 2509.91 | 2509.91 | 47.42 | 119054.77 | 2510.59 2014-04-10 12:30:00 | 2509.91 | 2512.00 | 2509.50 | 2510.01 | 38.01 | 95400.86 | 2510.22 2014-04-10 12:31:00 | 2510.10 | 2510.86 | 2509.00 | 2509.00 | 87.67 | 219999.03 | 2509.49 2014-04-10 12:32:00 | 2509.00 | 2510.30 | 2508.60 | 2510.00 | 51.73 | 129797.57 | 2509.14 2014-04-10 12:33:00 | 2509.76 | 2510.98 | 2507.07 | 2507.54 | 80.97 | 203153.30 | 2509.06 2014-04-10 12:34:00 | 2507.69 | 2510.67 | 2507.00 | 2510.27 | 43.84 | 110001.14 | 2509.04 2014-04-10 12:35:00 | 2510.47 | 2511.02 | 2510.23 | 2511.00 | 9.90 | 24844.51 | 2510.81 2014-04-10 12:36:00 | 2511.02 | 2512.80 | 2510.00 | 2511.22 | 144.70 | 363368.35 | 2511.27 2014-04-10 12:37:00 | 2511.11 | 2512.53 | 2510.55 | 2511.09 | 74.24 | 186467.83 | 2511.79 2014-04-10 12:38:00 | 2511.09 | 2514.89 | 2511.00 | 2512.80 | 147.49 | 370740.97 | 2513.69 2014-04-10 12:39:00 | 2512.19 | 2512.77 | 2512.01 | 2512.06 | 19.12 | 48038.38 | 2512.47 2014-04-10 12:40:00 | 2512.51 | 2512.60 | 2512.00 | 2512.39 | 14.19 | 35655.56 | 2512.19 2014-04-10 12:41:00 | 2512.31 | 2512.60 | 2512.05 | 2512.60 | 3.64 | 9139.50 | 2512.23 2014-04-10 12:42:00 | 2512.53 | 2515.70 | 2512.50 | 2513.93 | 60.04 | 150917.90 | 2513.62 2014-04-10 12:43:00 | 2514.80 | 2514.80 | 2512.88 | 2514.04 | 51.41 | 129240.72 | 2513.92 2014-04-10 12:44:00 | 2514.04 | 2516.00 | 2514.00 | 2515.03 | 23.55 | 59215.29 | 2514.98 2014-04-10 12:45:00 | 2515.03 | 2518.48 | 2515.03 | 2517.00 | 12.94 | 32554.38 | 2516.57 2014-04-10 12:46:00 | 2517.99 | 2518.16 | 2516.51 | 2517.64 | 59.04 | 148598.31 | 2517.08 2014-04-10 12:47:00 | 2517.64 | 2517.78 | 2516.02 | 2516.31 | 5.27 | 13259.77 | 2516.09 2014-04-10 12:48:00 | 2516.00 | 2516.91 | 2515.00 | 2515.65 | 20.57 | 51747.00 | 2515.90 2014-04-10 12:49:00 | 2515.17 | 2515.17 | 2510.50 | 2513.31 | 63.49 | 159531.67 | 2512.74 2014-04-10 12:50:00 | 2513.00 | 2513.95 | 2512.00 | 2512.92 | 139.74 | 351146.27 | 2512.78 2014-04-10 12:51:00 | 2513.44 | 2513.55 | 2511.35 | 2512.00 | 134.51 | 337986.04 | 2512.70 2014-04-10 12:52:00 | 2512.07 | 2512.50 | 2511.37 | 2512.50 | 2.64 | 6631.99 | 2512.12 2014-04-10 12:53:00 | 2512.50 | 2513.60 | 2512.40 | 2512.40 | 5.69 | 14308.04 | 2512.83 2014-04-10 12:54:00 | 2512.40 | 2512.80 | 2512.00 | 2512.02 | 11.89 | 29872.16 | 2512.38 2014-04-10 12:55:00 | 2512.00 | 2512.02 | 2510.50 | 2511.86 | 27.88 | 70017.61 | 2511.30 2014-04-10 12:56:00 | 2511.62 | 2512.80 | 2510.33 | 2511.91 | 27.24 | 68399.57 | 2511.46 2014-04-10 12:57:00 | 2511.73 | 2512.19 | 2511.10 | 2511.58 | 27.80 | 69811.63 | 2511.66 2014-04-10 12:58:00 | 2511.58 | 2511.58 | 2506.35 | 2510.69 | 64.13 | 160878.20 | 2508.63 2014-04-10 12:59:00 | 2510.69 | 2512.80 | 2509.79 | 2511.40 | 83.94 | 210826.51 | 2511.69 2014-04-10 13:00:00 | 2511.21 | 2512.78 | 2511.02 | 2512.00 | 95.89 | 240878.30 | 2511.92 2014-04-10 13:01:00 | 2511.88 | 2512.77 | 2511.88 | 2512.02 | 13.08 | 32872.98 | 2512.46 2014-04-10 13:02:00 | 2512.69 | 2512.80 | 2512.00 | 2512.76 | 15.04 | 37778.18 | 2512.68 2014-04-10 13:03:00 | 2512.80 | 2512.92 | 2512.80 | 2512.92 | 0.73 | 1821.78 | 2512.80 2014-04-10 13:04:00 | 2512.20 | 2512.20 | 2511.76 | 2511.76 | 5.96 | 14963.89 | 2511.98 2014-04-10 13:05:00 | 2511.88 | 2512.84 | 2510.69 | 2510.69 | 77.34 | 194254.25 | 2511.82 2014-04-10 13:06:00 | 2510.00 | 2510.24 | 2509.20 | 2510.24 | 2.10 | 5268.06 | 2509.80 2014-04-10 13:07:00 | 2509.76 | 2510.64 | 2509.33 | 2510.11 | 164.01 | 411657.36 | 2509.97 2014-04-10 13:08:00 | 2509.65 | 2510.69 | 2509.56 | 2510.69 | 125.71 | 315540.19 | 2510.08 2014-04-10 13:09:00 | 2510.15 | 2510.69 | 2510.10 | 2510.10 | 4.99 | 12522.95 | 2510.11 2014-04-10 13:10:00 | 2510.10 | 2510.69 | 2508.09 | 2508.51 | 54.51 | 136784.93 | 2509.22 2014-04-10 13:11:00 | 2508.32 | 2510.00 | 2508.01 | 2509.33 | 178.01 | 446618.66 | 2508.92 2014-04-10 13:12:00 | 2509.36 | 2509.88 | 2508.15 | 2509.88 | 99.09 | 248610.99 | 2508.99 2014-04-10 13:13:00 | 2509.86 | 2509.86 | 2507.20 | 2508.18 | 18.72 | 46947.02 | 2507.99 2014-04-10 13:14:00 | 2508.20 | 2508.21 | 2508.10 | 2508.21 | 0.25 | 619.52 | 2508.18 2014-04-10 13:15:00 | 2508.33 | 2509.84 | 2508.14 | 2509.83 | 10.09 | 25322.67 | 2509.18 2014-04-10 13:16:00 | 2509.47 | 2510.67 | 2509.30 | 2510.08 | 5.92 | 14850.16 | 2510.17 2014-04-10 13:17:00 | 2510.00 | 2511.00 | 2509.61 | 2510.50 | 13.76 | 34530.93 | 2510.25 2014-04-10 13:18:00 | 2510.77 | 2512.00 | 2510.00 | 2510.70 | 146.95 | 369011.18 | 2511.20 2014-04-10 13:19:00 | 2510.71 | 2510.73 | 2510.03 | 2510.03 | 7.31 | 18360.04 | 2510.60 2014-04-10 13:20:00 | 2510.03 | 2510.73 | 2510.02 | 2510.03 | 1.13 | 2836.48 | 2510.16 2014-04-10 13:21:00 | 2510.05 | 2510.65 | 2510.03 | 2510.03 | 1.69 | 4244.64 | 2510.14 2014-04-10 13:22:00 | 2510.02 | 2510.03 | 2508.00 | 2508.67 | 39.98 | 100307.51 | 2509.19 2014-04-10 13:23:00 | 2509.00 | 2509.00 | 2508.00 | 2508.05 | 3.39 | 8491.05 | 2508.43 2014-04-10 13:24:00 | 2508.00 | 2508.89 | 2507.45 | 2508.57 | 30.85 | 77357.54 | 2507.78 2014-04-10 13:25:00 | 2508.60 | 2508.98 | 2508.60 | 2508.98 | 2.45 | 6139.05 | 2508.81 2014-04-10 13:26:00 | 2508.98 | 2509.00 | 2508.81 | 2509.00 | 5.42 | 13598.25 | 2508.90 2014-04-10 13:27:00 | 2508.85 | 2509.00 | 2508.64 | 2509.00 | 12.76 | 32007.64 | 2508.83 2014-04-10 13:28:00 | 2508.79 | 2508.79 | 2508.79 | 2508.79 | 0.29 | 737.58 | 2508.79 2014-04-10 13:29:00 | 2508.79 | 2508.79 | 2508.53 | 2508.53 | 2.50 | 6274.10 | 2508.64 2014-04-10 13:30:00 | 2508.66 | 2509.92 | 2508.66 | 2508.68 | 59.70 | 149799.89 | 2509.42 2014-04-10 13:31:00 | 2508.83 | 2508.83 | 2505.40 | 2505.60 | 77.83 | 195088.68 | 2506.54 2014-04-10 13:32:00 | 2505.62 | 2507.69 | 2502.00 | 2502.00 | 85.84 | 215069.87 | 2505.36 2014-04-10 13:33:00 | 2501.97 | 2502.91 | 2500.01 | 2500.01 | 44.74 | 111884.25 | 2500.65 2014-04-10 13:34:00 | 2500.01 | 2502.01 | 2495.96 | 2498.81 | 143.55 | 358597.02 | 2498.12 2014-04-10 13:35:00 | 2497.68 | 2501.99 | 2496.00 | 2499.10 | 149.61 | 373868.05 | 2499.00 2014-04-10 13:36:00 | 2500.18 | 2502.51 | 2495.00 | 2499.43 | 100.93 | 252084.49 | 2497.62 2014-04-10 13:37:00 | 2499.43 | 2502.93 | 2497.75 | 2502.84 | 107.54 | 268888.14 | 2500.47 2014-04-10 13:38:00 | 2501.23 | 2506.35 | 2500.00 | 2501.96 | 133.55 | 334200.34 | 2502.51 2014-04-10 13:39:00 | 2502.29 | 2504.88 | 2500.34 | 2501.80 | 202.45 | 506596.48 | 2502.34 2014-04-10 13:40:00 | 2501.76 | 2504.38 | 2501.27 | 2502.76 | 195.39 | 489009.11 | 2502.70 2014-04-10 13:41:00 | 2503.31 | 2504.91 | 2502.76 | 2504.00 | 84.45 | 211423.20 | 2503.47 2014-04-10 13:42:00 | 2504.09 | 2504.50 | 2502.79 | 2503.17 | 37.42 | 93684.70 | 2503.53 2014-04-10 13:43:00 | 2503.10 | 2504.73 | 2502.76 | 2502.76 | 154.79 | 387503.77 | 2503.43 2014-04-10 13:44:00 | 2502.76 | 2506.00 | 2502.76 | 2503.94 | 26.66 | 66758.45 | 2503.69 2014-04-10 13:45:00 | 2504.72 | 2506.35 | 2503.02 | 2504.13 | 49.49 | 123951.94 | 2504.64 2014-04-10 13:46:00 | 2503.28 | 2504.00 | 2502.58 | 2504.00 | 21.94 | 54927.01 | 2503.40 2014-04-10 13:47:00 | 2504.00 | 2505.50 | 2504.00 | 2505.50 | 9.45 | 23658.53 | 2504.34 2014-04-10 13:48:00 | 2504.99 | 2508.00 | 2504.48 | 2505.97 | 27.77 | 69581.58 | 2506.09 2014-04-10 13:49:00 | 2505.12 | 2507.77 | 2505.03 | 2507.23 | 48.39 | 121307.49 | 2506.66 2014-04-10 13:50:00 | 2507.05 | 2508.00 | 2503.97 | 2505.00 | 118.70 | 297397.01 | 2505.51 2014-04-10 13:51:00 | 2505.00 | 2505.89 | 2504.00 | 2505.14 | 91.75 | 229821.78 | 2504.92 2014-04-10 13:52:00 | 2504.72 | 2504.91 | 2503.01 | 2504.83 | 61.39 | 153701.86 | 2503.57 2014-04-10 13:53:00 | 2504.83 | 2506.95 | 2503.25 | 2506.95 | 49.75 | 124615.13 | 2504.68 2014-04-10 13:54:00 | 2506.95 | 2506.95 | 2504.60 | 2505.94 | 148.40 | 371774.00 | 2505.25 2014-04-10 13:55:00 | 2506.02 | 2506.43 | 2505.00 | 2505.69 | 31.11 | 77937.66 | 2505.47 2014-04-10 13:56:00 | 2505.00 | 2505.85 | 2504.90 | 2504.90 | 3.75 | 9404.38 | 2505.16 2014-04-10 13:57:00 | 2504.96 | 2505.48 | 2503.91 | 2504.50 | 22.13 | 55432.34 | 2504.85 2014-04-10 13:58:00 | 2504.28 | 2507.95 | 2504.07 | 2505.24 | 125.12 | 313382.14 | 2504.65 2014-04-10 13:59:00 | 2505.24 | 2508.13 | 2504.62 | 2508.04 | 79.20 | 198457.82 | 2505.84 2014-04-10 14:00:00 | 2508.54 | 2510.00 | 2507.26 | 2508.60 | 56.69 | 142235.78 | 2508.92 2014-04-10 14:01:00 | 2508.11 | 2510.41 | 2500.03 | 2510.00 | 148.98 | 373775.66 | 2508.88 2014-04-10 14:02:00 | 2509.90 | 2510.69 | 2508.61 | 2509.83 | 92.32 | 231669.91 | 2509.37 2014-04-10 14:03:00 | 2509.75 | 2509.99 | 2508.60 | 2509.53 | 45.00 | 112920.17 | 2509.34 2014-04-10 14:04:00 | 2509.63 | 2509.99 | 2508.68 | 2508.95 | 81.21 | 203776.15 | 2509.34 2014-04-10 14:05:00 | 2509.24 | 2510.07 | 2508.76 | 2510.02 | 74.97 | 188147.27 | 2509.50 2014-04-10 14:06:00 | 2510.00 | 2511.36 | 2510.00 | 2511.36 | 8.30 | 20839.21 | 2510.75 2014-04-10 14:07:00 | 2511.03 | 2514.00 | 2511.02 | 2512.88 | 137.12 | 344570.49 | 2512.99 2014-04-10 14:08:00 | 2513.99 | 2518.09 | 2513.99 | 2516.87 | 155.05 | 390056.33 | 2515.70 2014-04-10 14:09:00 | 2516.00 | 2517.91 | 2511.11 | 2512.91 | 209.50 | 526621.06 | 2513.75 2014-04-10 14:10:00 | 2512.64 | 2513.97 | 2511.44 | 2511.56 | 17.80 | 44714.42 | 2512.61 2014-04-10 14:11:00 | 2512.17 | 2512.75 | 2508.60 | 2511.04 | 72.53 | 182098.05 | 2510.66 2014-04-10 14:12:00 | 2510.05 | 2512.31 | 2509.79 | 2510.99 | 140.90 | 353843.87 | 2511.24 2014-04-10 14:13:00 | 2510.81 | 2511.36 | 2508.73 | 2509.85 | 84.62 | 212388.98 | 2509.88 2014-04-10 14:14:00 | 2509.95 | 2510.00 | 2508.74 | 2510.00 | 101.62 | 255013.63 | 2509.46 2014-04-10 14:15:00 | 2510.00 | 2510.85 | 2510.00 | 2510.85 | 6.82 | 17107.62 | 2510.29 2014-04-10 14:16:00 | 2511.02 | 2512.00 | 2510.05 | 2511.30 | 29.34 | 73687.84 | 2511.34 2014-04-10 14:17:00 | 2510.04 | 2511.93 | 2509.36 | 2509.96 | 93.75 | 235375.44 | 2510.70 2014-04-10 14:18:00 | 2509.84 | 2511.88 | 2509.36 | 2509.98 | 59.57 | 149562.17 | 2510.86 2014-04-10 14:19:00 | 2509.98 | 2511.31 | 2508.60 | 2511.00 | 25.39 | 63739.64 | 2510.32 2014-04-10 14:20:00 | 2511.00 | 2511.00 | 2509.40 | 2510.00 | 5.70 | 14304.17 | 2509.94 2014-04-10 14:21:00 | 2510.00 | 2511.00 | 2510.00 | 2510.57 | 5.78 | 14511.67 | 2510.24 2014-04-10 14:22:00 | 2510.57 | 2510.57 | 2509.87 | 2509.87 | 21.46 | 53862.21 | 2510.01 2014-04-10 14:23:00 | 2509.91 | 2509.99 | 2509.04 | 2509.99 | 5.49 | 13771.67 | 2509.87 2014-04-10 14:24:00 | 2509.90 | 2511.40 | 2509.90 | 2510.75 | 103.24 | 259184.65 | 2510.48 2014-04-10 14:25:00 | 2510.68 | 2511.10 | 2508.83 | 2508.83 | 58.18 | 146046.02 | 2510.33 2014-04-10 14:26:00 | 2510.00 | 2510.77 | 2508.66 | 2510.77 | 61.02 | 153117.45 | 2509.50 2014-04-10 14:27:00 | 2510.90 | 2511.00 | 2510.80 | 2511.00 | 13.23 | 33230.27 | 2510.98 2014-04-10 14:28:00 | 2511.40 | 2511.40 | 2511.00 | 2511.00 | 10.62 | 26659.36 | 2511.01 2014-04-10 14:29:00 | 2511.20 | 2511.20 | 2506.70 | 2507.02 | 97.59 | 244729.20 | 2507.63 2014-04-10 14:30:00 | 2507.02 | 2508.43 | 2502.01 | 2502.81 | 245.97 | 616352.60 | 2505.76 2014-04-10 14:31:00 | 2502.98 | 2503.00 | 2500.01 | 2500.59 | 45.81 | 114566.87 | 2500.75 2014-04-10 14:32:00 | 2500.54 | 2500.59 | 2496.80 | 2497.33 | 58.04 | 145062.58 | 2499.44 2014-04-10 14:33:00 | 2496.76 | 2496.76 | 2490.00 | 2493.00 | 185.64 | 462701.37 | 2492.51 2014-04-10 14:34:00 | 2492.71 | 2493.00 | 2488.91 | 2488.91 | 112.57 | 280402.28 | 2491.00 2014-04-10 14:35:00 | 2488.80 | 2488.80 | 2481.50 | 2485.00 | 126.72 | 314766.31 | 2483.91 2014-04-10 14:36:00 | 2485.00 | 2492.97 | 2485.00 | 2492.00 | 96.86 | 241001.23 | 2488.11 2014-04-10 14:37:00 | 2492.00 | 2497.67 | 2488.99 | 2489.74 | 228.78 | 570294.66 | 2492.75 2014-04-10 14:38:00 | 2487.06 | 2494.44 | 2482.02 | 2493.94 | 74.68 | 186166.85 | 2492.79 2014-04-10 14:39:00 | 2493.97 | 2494.13 | 2488.26 | 2491.00 | 84.69 | 210967.09 | 2491.08 2014-04-10 14:40:00 | 2489.05 | 2492.67 | 2489.05 | 2491.22 | 189.72 | 472706.03 | 2491.56 2014-04-10 14:41:00 | 2491.19 | 2491.22 | 2488.54 | 2490.01 | 31.61 | 78703.99 | 2490.16 2014-04-10 14:42:00 | 2489.83 | 2490.00 | 2488.02 | 2489.97 | 44.32 | 110301.10 | 2488.86 2014-04-10 14:43:00 | 2489.97 | 2489.97 | 2486.24 | 2488.01 | 107.83 | 268330.46 | 2488.46 2014-04-10 14:44:00 | 2488.20 | 2488.20 | 2484.62 | 2487.11 | 86.48 | 214957.07 | 2485.77 2014-04-10 14:45:00 | 2487.00 | 2487.11 | 2485.30 | 2486.19 | 163.38 | 406254.82 | 2486.58 2014-04-10 14:46:00 | 2486.10 | 2491.16 | 2485.04 | 2487.31 | 68.38 | 170148.62 | 2488.13 2014-04-10 14:47:00 | 2487.23 | 2488.91 | 2485.00 | 2485.00 | 144.43 | 359198.64 | 2487.09 2014-04-10 14:48:00 | 2485.00 | 2486.82 | 2480.02 | 2480.55 | 133.09 | 330398.19 | 2482.44 2014-04-10 14:49:00 | 2480.31 | 2480.31 | 2472.53 | 2475.00 | 175.97 | 435845.09 | 2476.84 2014-04-10 14:50:00 | 2476.56 | 2477.00 | 2472.00 | 2476.64 | 221.20 | 547502.24 | 2475.13 2014-04-10 14:51:00 | 2476.01 | 2484.99 | 2476.00 | 2480.66 | 161.76 | 401365.86 | 2481.23 2014-04-10 14:52:00 | 2481.82 | 2488.76 | 2481.30 | 2485.36 | 155.98 | 387425.16 | 2483.84 2014-04-10 14:53:00 | 2485.82 | 2489.23 | 2482.00 | 2488.00 | 112.40 | 279492.31 | 2486.50 2014-04-10 14:54:00 | 2487.80 | 2487.80 | 2485.00 | 2485.99 | 31.40 | 78041.58 | 2485.80 2014-04-10 14:55:00 | 2486.41 | 2487.71 | 2481.00 | 2483.30 | 161.17 | 400442.60 | 2484.61 2014-04-10 14:56:00 | 2482.52 | 2486.92 | 2480.00 | 2481.61 | 204.01 | 506670.22 | 2483.60 2014-04-10 14:57:00 | 2482.52 | 2482.52 | 2476.02 | 2478.35 | 177.97 | 441476.42 | 2480.68 2014-04-10 14:58:00 | 2478.46 | 2479.72 | 2475.00 | 2475.94 | 269.65 | 668131.67 | 2477.80 2014-04-10 14:59:00 | 2476.08 | 2479.62 | 2474.00 | 2479.30 | 262.86 | 651174.23 | 2477.29 2014-04-10 15:00:00 | 2478.12 | 2479.02 | 2478.00 | 2478.00 | 41.87 | 103756.60 | 2478.36 2014-04-10 15:01:00 | 2478.00 | 2478.87 | 2474.10 | 2475.00 | 89.73 | 222173.36 | 2475.97 2014-04-10 15:02:00 | 2475.03 | 2476.77 | 2471.75 | 2473.58 | 138.20 | 342069.16 | 2475.10 2014-04-10 15:03:00 | 2473.36 | 2475.00 | 2467.24 | 2468.73 | 154.21 | 381333.61 | 2472.85 2014-04-10 15:04:00 | 2467.61 | 2472.44 | 2466.80 | 2472.44 | 52.50 | 129563.82 | 2468.07 2014-04-10 15:05:00 | 2472.47 | 2473.32 | 2465.96 | 2466.97 | 167.87 | 414602.81 | 2469.81 2014-04-10 15:06:00 | 2467.00 | 2469.75 | 2455.00 | 2455.43 | 118.83 | 292527.76 | 2461.84 2014-04-10 15:07:00 | 2455.39 | 2465.00 | 2440.00 | 2451.00 | 354.32 | 867668.50 | 2448.85 2014-04-10 15:08:00 | 2451.00 | 2464.58 | 2450.03 | 2464.20 | 138.64 | 340730.23 | 2457.61 2014-04-10 15:09:00 | 2464.58 | 2465.12 | 2456.00 | 2458.48 | 145.28 | 357706.99 | 2462.27 2014-04-10 15:10:00 | 2457.08 | 2459.55 | 2454.29 | 2456.97 | 45.42 | 111539.20 | 2456.00 2014-04-10 15:11:00 | 2454.95 | 2458.00 | 2445.97 | 2453.00 | 143.87 | 352702.11 | 2451.50 2014-04-10 15:12:00 | 2449.89 | 2460.00 | 2449.89 | 2459.84 | 143.02 | 351311.21 | 2456.38 2014-04-10 15:13:00 | 2459.96 | 2461.78 | 2444.00 | 2454.83 | 142.69 | 349813.29 | 2451.65 2014-04-10 15:14:00 | 2445.16 | 2454.80 | 2437.01 | 2437.57 | 141.30 | 345866.29 | 2447.71 2014-04-10 15:15:00 | 2438.85 | 2443.00 | 2431.00 | 2442.68 | 189.42 | 461830.01 | 2438.13 2014-04-10 15:16:00 | 2442.56 | 2442.68 | 2425.98 | 2426.03 | 140.88 | 343079.93 | 2435.19 2014-04-10 15:17:00 | 2427.97 | 2440.00 | 2426.01 | 2437.42 | 185.22 | 450550.14 | 2432.46 2014-04-10 15:18:00 | 2438.00 | 2448.19 | 2438.00 | 2443.47 | 97.92 | 239218.83 | 2442.93 2014-04-10 15:19:00 | 2443.47 | 2454.00 | 2443.47 | 2452.02 | 111.06 | 271809.31 | 2447.37 2014-04-10 15:20:00 | 2453.01 | 2458.14 | 2450.10 | 2454.89 | 132.66 | 325487.04 | 2453.49 2014-04-10 15:21:00 | 2454.11 | 2456.26 | 2454.00 | 2455.79 | 74.13 | 182007.58 | 2455.35 2014-04-10 15:22:00 | 2455.11 | 2455.64 | 2443.27 | 2451.03 | 159.46 | 391228.19 | 2453.47 2014-04-10 15:23:00 | 2451.05 | 2451.26 | 2442.10 | 2442.20 | 65.31 | 159745.47 | 2445.81 2014-04-10 15:24:00 | 2442.20 | 2447.08 | 2432.52 | 2439.06 | 108.89 | 265710.99 | 2440.18 2014-04-10 15:25:00 | 2438.99 | 2445.00 | 2438.35 | 2445.00 | 57.23 | 139797.62 | 2442.78 2014-04-10 15:26:00 | 2445.00 | 2447.76 | 2444.03 | 2445.64 | 39.01 | 95420.55 | 2445.87 2014-04-10 15:27:00 | 2445.00 | 2450.05 | 2437.60 | 2443.44 | 199.14 | 486194.64 | 2441.51 2014-04-10 15:28:00 | 2443.22 | 2448.99 | 2439.92 | 2440.60 | 146.42 | 357734.61 | 2443.16 2014-04-10 15:29:00 | 2440.34 | 2447.19 | 2440.02 | 2443.98 | 68.08 | 166324.98 | 2442.97 2014-04-10 15:30:00 | 2442.84 | 2445.00 | 2441.02 | 2442.02 | 86.18 | 210500.83 | 2442.52 2014-04-10 15:31:00 | 2442.04 | 2444.00 | 2441.98 | 2443.24 | 93.17 | 227575.61 | 2442.56 2014-04-10 15:32:00 | 2442.55 | 2454.00 | 2442.55 | 2450.02 | 128.70 | 314976.31 | 2447.29 2014-04-10 15:33:00 | 2451.30 | 2455.08 | 2450.00 | 2452.00 | 125.60 | 308073.23 | 2452.83 2014-04-10 15:34:00 | 2451.00 | 2460.00 | 2450.88 | 2458.61 | 91.99 | 225859.53 | 2455.24 2014-04-10 15:35:00 | 2459.87 | 2462.67 | 2456.94 | 2457.02 | 91.55 | 225168.05 | 2459.59 2014-04-10 15:36:00 | 2456.98 | 2463.00 | 2456.00 | 2460.79 | 119.48 | 293823.51 | 2459.25 2014-04-10 15:37:00 | 2460.67 | 2463.00 | 2459.29 | 2461.93 | 105.97 | 260789.52 | 2461.04 2014-04-10 15:38:00 | 2461.93 | 2462.13 | 2455.55 | 2456.58 | 76.65 | 188390.46 | 2457.67 2014-04-10 15:39:00 | 2456.08 | 2461.44 | 2456.00 | 2459.00 | 74.68 | 183578.51 | 2458.27 2014-04-10 15:40:00 | 2459.00 | 2462.93 | 2458.85 | 2459.25 | 35.58 | 87509.90 | 2459.66 2014-04-10 15:41:00 | 2459.00 | 2459.00 | 2456.00 | 2456.38 | 43.35 | 106513.78 | 2457.07 2014-04-10 15:42:00 | 2456.38 | 2459.00 | 2456.11 | 2456.11 | 53.83 | 132311.86 | 2457.87 2014-04-10 15:43:00 | 2456.28 | 2458.98 | 2454.85 | 2456.04 | 47.29 | 116194.24 | 2457.01 2014-04-10 15:44:00 | 2456.38 | 2458.08 | 2456.00 | 2458.08 | 5.39 | 13248.89 | 2457.14 2014-04-10 15:45:00 | 2456.91 | 2458.17 | 2454.02 | 2456.00 | 10.00 | 24571.43 | 2456.16 2014-04-10 15:46:00 | 2455.18 | 2458.00 | 2455.18 | 2458.00 | 56.54 | 138905.41 | 2456.85 2014-04-10 15:47:00 | 2458.42 | 2463.69 | 2458.42 | 2463.69 | 61.99 | 152614.06 | 2461.99 2014-04-10 15:48:00 | 2463.34 | 2463.34 | 2461.02 | 2461.05 | 55.49 | 136608.36 | 2461.94 2014-04-10 15:49:00 | 2461.19 | 2461.19 | 2459.01 | 2459.02 | 10.97 | 27003.65 | 2460.69 2014-04-10 15:50:00 | 2458.22 | 2460.02 | 2458.04 | 2459.42 | 65.37 | 160758.43 | 2459.13 2014-04-10 15:51:00 | 2459.86 | 2459.88 | 2458.22 | 2458.25 | 84.09 | 206777.21 | 2459.03 2014-04-10 15:52:00 | 2458.00 | 2458.27 | 2457.02 | 2457.12 | 13.75 | 33801.51 | 2457.93 2014-04-10 15:53:00 | 2457.12 | 2459.49 | 2456.97 | 2459.44 | 12.63 | 31047.20 | 2457.63 2014-04-10 15:54:00 | 2458.73 | 2460.00 | 2457.10 | 2458.59 | 37.19 | 91423.34 | 2458.61 2014-04-10 15:55:00 | 2458.59 | 2459.44 | 2458.50 | 2459.44 | 23.78 | 58473.85 | 2458.85 2014-04-10 15:56:00 | 2459.27 | 2462.00 | 2459.20 | 2462.00 | 18.33 | 45104.87 | 2460.85 2014-04-10 15:57:00 | 2462.96 | 2465.99 | 2462.25 | 2464.00 | 104.23 | 256780.61 | 2463.50 2014-04-10 15:58:00 | 2463.08 | 2464.49 | 2461.01 | 2461.80 | 41.66 | 102611.87 | 2462.84 2014-04-10 15:59:00 | 2461.80 | 2465.00 | 2461.80 | 2463.00 | 41.70 | 102693.94 | 2462.86 2014-04-10 16:00:00 | 2462.00 | 2462.19 | 2461.40 | 2461.80 | 3.54 | 8722.91 | 2462.01 2014-04-10 16:01:00 | 2461.80 | 2462.06 | 2459.96 | 2460.00 | 35.60 | 87620.76 | 2461.05 2014-04-10 16:02:00 | 2459.96 | 2460.51 | 2459.10 | 2459.17 | 20.72 | 50949.60 | 2459.20 2014-04-10 16:03:00 | 2459.10 | 2459.10 | 2455.13 | 2456.15 | 74.50 | 183169.08 | 2458.65 2014-04-10 16:04:00 | 2455.29 | 2456.70 | 2454.03 | 2455.52 | 9.28 | 22786.90 | 2455.22 2014-04-10 16:05:00 | 2455.03 | 2458.30 | 2453.77 | 2453.77 | 13.68 | 33593.81 | 2455.33 2014-04-10 16:06:00 | 2453.77 | 2455.03 | 2449.97 | 2450.00 | 59.29 | 145450.69 | 2453.29 2014-04-10 16:07:00 | 2450.00 | 2454.44 | 2447.82 | 2447.98 | 56.50 | 138397.51 | 2449.56 2014-04-10 16:08:00 | 2448.81 | 2449.22 | 2443.87 | 2444.91 | 119.01 | 291045.29 | 2445.55 2014-04-10 16:09:00 | 2444.91 | 2449.74 | 2440.00 | 2445.57 | 99.08 | 242318.95 | 2445.81 2014-04-10 16:10:00 | 2445.57 | 2448.57 | 2445.02 | 2446.10 | 59.31 | 145099.44 | 2446.50 2014-04-10 16:11:00 | 2446.10 | 2448.26 | 2444.00 | 2445.78 | 58.47 | 143030.34 | 2446.05 2014-04-10 16:12:00 | 2445.99 | 2449.70 | 2445.96 | 2447.97 | 20.11 | 49250.49 | 2448.45 2014-04-10 16:13:00 | 2447.98 | 2448.87 | 2447.96 | 2448.00 | 9.85 | 24106.19 | 2448.07 2014-04-10 16:14:00 | 2448.00 | 2451.67 | 2448.00 | 2448.71 | 27.77 | 68008.72 | 2449.18 2014-04-10 16:15:00 | 2448.58 | 2450.12 | 2448.58 | 2450.12 | 9.32 | 22837.57 | 2449.59 2014-04-10 16:16:00 | 2450.12 | 2452.09 | 2450.12 | 2450.37 | 31.31 | 76743.60 | 2450.85 2014-04-10 16:17:00 | 2450.37 | 2452.99 | 2450.37 | 2452.30 | 22.04 | 54041.70 | 2451.76 2014-04-10 16:18:00 | 2452.97 | 2453.21 | 2450.59 | 2450.59 | 29.40 | 72059.96 | 2451.27 2014-04-10 16:19:00 | 2450.36 | 2452.32 | 2450.36 | 2451.85 | 5.74 | 14075.84 | 2450.96 2014-04-10 16:20:00 | 2451.76 | 2452.90 | 2451.44 | 2451.81 | 66.24 | 162409.93 | 2451.73 2014-04-10 16:21:00 | 2451.89 | 2451.89 | 2450.33 | 2451.00 | 6.72 | 16462.88 | 2450.93 2014-04-10 16:22:00 | 2451.31 | 2451.43 | 2450.41 | 2450.41 | 6.60 | 16164.95 | 2451.09 2014-04-10 16:23:00 | 2450.40 | 2450.41 | 2448.50 | 2448.50 | 11.36 | 27836.64 | 2449.55 2014-04-10 16:24:00 | 2449.35 | 2449.35 | 2448.01 | 2448.44 | 37.43 | 91665.94 | 2448.80 2014-04-10 16:25:00 | 2448.28 | 2448.28 | 2443.00 | 2447.18 | 65.96 | 161321.58 | 2445.75 2014-04-10 16:26:00 | 2445.68 | 2446.14 | 2443.73 | 2444.61 | 49.95 | 122128.21 | 2444.86 2014-04-10 16:27:00 | 2444.99 | 2445.00 | 2441.91 | 2444.55 | 56.89 | 139000.84 | 2443.54 2014-04-10 16:28:00 | 2444.57 | 2446.00 | 2443.25 | 2444.52 | 68.64 | 167820.29 | 2445.01 2014-04-10 16:29:00 | 2444.47 | 2447.65 | 2444.00 | 2446.72 | 22.67 | 55439.17 | 2445.38 2014-04-10 16:30:00 | 2446.72 | 2446.74 | 2444.58 | 2444.58 | 8.80 | 21527.79 | 2446.06 2014-04-10 16:31:00 | 2444.58 | 2444.58 | 2443.73 | 2443.73 | 10.03 | 24503.96 | 2444.29 2014-04-10 16:32:00 | 2443.98 | 2443.98 | 2442.81 | 2443.20 | 14.30 | 34935.01 | 2443.18 2014-04-10 16:33:00 | 2442.91 | 2445.52 | 2442.91 | 2445.52 | 47.42 | 115887.09 | 2443.84 2014-04-10 16:34:00 | 2445.85 | 2451.45 | 2445.08 | 2448.87 | 31.24 | 76461.62 | 2447.32 2014-04-10 16:35:00 | 2448.85 | 2450.68 | 2448.71 | 2449.17 | 49.22 | 120544.07 | 2449.34 2014-04-10 16:36:00 | 2448.90 | 2449.96 | 2447.27 | 2449.89 | 8.29 | 20291.69 | 2449.21 2014-04-10 16:37:00 | 2449.89 | 2455.03 | 2447.76 | 2455.03 | 25.44 | 62356.23 | 2451.59 2014-04-10 16:38:00 | 2455.04 | 2458.32 | 2455.00 | 2458.32 | 98.92 | 242980.59 | 2456.26 2014-04-10 16:39:00 | 2458.32 | 2458.57 | 2455.00 | 2458.52 | 74.52 | 183061.22 | 2456.64 2014-04-10 16:40:00 | 2457.21 | 2458.59 | 2455.60 | 2458.59 | 87.02 | 213805.76 | 2456.86 2014-04-10 16:41:00 | 2458.72 | 2458.72 | 2452.30 | 2454.00 | 100.30 | 246185.03 | 2454.61 2014-04-10 16:42:00 | 2454.00 | 2454.00 | 2446.59 | 2450.02 | 55.50 | 135972.03 | 2450.03 2014-04-10 16:43:00 | 2450.66 | 2453.56 | 2449.75 | 2449.75 | 27.31 | 66918.72 | 2450.70 2014-04-10 16:44:00 | 2447.90 | 2451.16 | 2447.90 | 2450.00 | 9.70 | 23765.78 | 2450.08 2014-04-10 16:45:00 | 2450.01 | 2450.01 | 2446.75 | 2447.75 | 53.41 | 130779.26 | 2448.59 2014-04-10 16:46:00 | 2446.92 | 2447.06 | 2444.92 | 2446.96 | 44.51 | 108867.04 | 2446.01 2014-04-10 16:47:00 | 2445.16 | 2449.70 | 2445.16 | 2447.31 | 93.13 | 227867.85 | 2446.72 2014-04-10 16:48:00 | 2447.24 | 2452.99 | 2447.24 | 2452.75 | 76.02 | 186262.44 | 2450.21 2014-04-10 16:49:00 | 2452.77 | 2453.61 | 2452.00 | 2453.61 | 17.91 | 43941.24 | 2453.04 2014-04-10 16:50:00 | 2453.61 | 2456.50 | 2453.40 | 2456.32 | 15.86 | 38923.47 | 2454.66 2014-04-10 16:51:00 | 2458.44 | 2460.00 | 2456.35 | 2456.46 | 77.33 | 190007.53 | 2457.26 2014-04-10 16:52:00 | 2456.48 | 2458.65 | 2455.00 | 2458.05 | 52.37 | 128597.95 | 2455.61 2014-04-10 16:53:00 | 2458.05 | 2458.05 | 2456.00 | 2456.34 | 71.68 | 176106.83 | 2456.74 2014-04-10 16:54:00 | 2456.94 | 2457.12 | 2456.00 | 2457.00 | 14.24 | 34985.68 | 2456.51 2014-04-10 16:55:00 | 2457.00 | 2459.00 | 2456.32 | 2456.88 | 48.08 | 118185.26 | 2458.25 2014-04-10 16:56:00 | 2456.88 | 2458.73 | 2455.00 | 2455.16 | 33.89 | 83276.85 | 2457.12 2014-04-10 16:57:00 | 2455.00 | 2455.00 | 2451.30 | 2452.44 | 25.88 | 63502.72 | 2453.74 2014-04-10 16:58:00 | 2453.22 | 2454.01 | 2450.69 | 2452.62 | 47.80 | 117226.71 | 2452.49 2014-04-10 16:59:00 | 2452.80 | 2454.98 | 2452.76 | 2454.10 | 8.37 | 20532.60 | 2453.70 2014-04-10 17:00:00 | 2454.01 | 2457.06 | 2453.91 | 2454.54 | 32.85 | 80676.32 | 2455.83 2014-04-10 17:01:00 | 2454.20 | 2456.56 | 2451.98 | 2455.19 | 22.57 | 55390.51 | 2454.60 2014-04-10 17:02:00 | 2455.00 | 2455.55 | 2452.31 | 2453.62 | 49.54 | 121548.34 | 2453.49 2014-04-10 17:03:00 | 2453.65 | 2454.81 | 2450.37 | 2450.37 | 23.70 | 58122.50 | 2452.63 2014-04-10 17:04:00 | 2450.21 | 2451.76 | 2447.71 | 2448.96 | 40.59 | 99462.17 | 2450.41 2014-04-10 17:05:00 | 2448.68 | 2448.96 | 2447.00 | 2447.00 | 38.90 | 95213.96 | 2447.53 2014-04-10 17:06:00 | 2447.00 | 2449.52 | 2446.59 | 2447.52 | 17.98 | 44004.90 | 2448.12 2014-04-10 17:07:00 | 2447.41 | 2450.71 | 2446.61 | 2448.51 | 30.47 | 74577.82 | 2447.90 2014-04-10 17:08:00 | 2448.48 | 2448.61 | 2446.65 | 2446.89 | 12.19 | 29827.61 | 2447.90 2014-04-10 17:09:00 | 2446.89 | 2447.56 | 2446.65 | 2446.65 | 0.22 | 538.35 | 2447.04 2014-04-10 17:10:00 | 2446.65 | 2447.12 | 2446.59 | 2446.60 | 3.64 | 8905.74 | 2446.63 2014-04-10 17:11:00 | 2446.60 | 2446.81 | 2446.60 | 2446.65 | 14.51 | 35501.84 | 2446.72 2014-04-10 17:12:00 | 2446.73 | 2449.99 | 2445.89 | 2449.99 | 33.72 | 82535.67 | 2447.53 2014-04-10 17:13:00 | 2449.87 | 2450.98 | 2449.65 | 2449.97 | 13.03 | 31925.24 | 2449.95 2014-04-10 17:14:00 | 2450.12 | 2450.83 | 2449.91 | 2450.34 | 0.93 | 2279.20 | 2450.76 2014-04-10 17:15:00 | 2450.34 | 2450.34 | 2446.99 | 2449.72 | 2.15 | 5273.87 | 2449.55 2014-04-10 17:16:00 | 2449.69 | 2449.69 | 2446.67 | 2447.93 | 27.66 | 67700.81 | 2448.05 2014-04-10 17:17:00 | 2447.54 | 2450.00 | 2447.49 | 2450.00 | 21.51 | 52663.41 | 2448.44 2014-04-10 17:18:00 | 2450.02 | 2450.12 | 2446.96 | 2448.48 | 21.31 | 52196.84 | 2449.18 2014-04-10 17:19:00 | 2449.27 | 2449.51 | 2447.47 | 2448.12 | 50.40 | 123417.41 | 2448.76 2014-04-10 17:20:00 | 2448.28 | 2449.41 | 2448.09 | 2448.68 | 35.61 | 87201.43 | 2448.72 2014-04-10 17:21:00 | 2448.68 | 2449.51 | 2448.68 | 2449.51 | 2.26 | 5535.48 | 2449.33 2014-04-10 17:22:00 | 2449.27 | 2449.67 | 2448.68 | 2449.00 | 6.70 | 16414.92 | 2448.89 2014-04-10 17:23:00 | 2449.00 | 2449.00 | 2446.81 | 2447.00 | 29.51 | 72208.64 | 2447.34 2014-04-10 17:24:00 | 2447.00 | 2448.65 | 2447.00 | 2447.03 | 35.57 | 87069.24 | 2447.69 2014-04-10 17:25:00 | 2447.06 | 2448.44 | 2447.00 | 2447.75 | 33.58 | 82192.90 | 2447.89 2014-04-10 17:26:00 | 2448.73 | 2448.73 | 2447.11 | 2447.27 | 19.33 | 47304.62 | 2447.72 2014-04-10 17:27:00 | 2447.27 | 2447.27 | 2447.27 | 2447.27 | 0.01 | 24.47 | 2447.27 2014-04-10 17:28:00 | . | . | . | . | . | . | . 2014-04-10 17:29:00 | 2447.98 | 2449.26 | 2447.89 | 2448.70 | 49.66 | 121591.84 | 2448.59 2014-04-10 17:30:00 | 2449.26 | 2450.00 | 2449.26 | 2450.00 | 5.08 | 12448.44 | 2450.00 2014-04-10 17:31:00 | 2450.80 | 2450.98 | 2450.49 | 2450.49 | 0.19 | 465.65 | 2450.80 2014-04-10 17:32:00 | 2450.98 | 2451.10 | 2450.98 | 2451.09 | 0.44 | 1078.44 | 2451.00 2014-04-10 17:33:00 | 2451.10 | 2453.59 | 2451.10 | 2453.56 | 11.38 | 27908.11 | 2452.38 2014-04-10 17:34:00 | 2452.62 | 2453.60 | 2452.52 | 2452.54 | 5.04 | 12373.87 | 2453.19 2014-04-10 17:35:00 | 2451.55 | 2452.44 | 2450.06 | 2451.67 | 44.18 | 108300.42 | 2451.46 2014-04-10 17:36:00 | 2451.10 | 2452.00 | 2451.10 | 2452.00 | 27.41 | 67216.22 | 2451.98 2014-04-10 17:37:00 | 2451.54 | 2451.54 | 2451.54 | 2451.54 | 0.10 | 245.15 | 2451.54 2014-04-10 17:38:00 | 2452.00 | 2453.60 | 2451.54 | 2453.57 | 5.07 | 12435.26 | 2452.23 2014-04-10 17:39:00 | 2453.43 | 2454.99 | 2452.38 | 2454.92 | 91.10 | 223572.09 | 2454.06 2014-04-10 17:40:00 | 2454.96 | 2455.13 | 2452.02 | 2454.99 | 75.95 | 186444.09 | 2454.76 2014-04-10 17:41:00 | 2454.11 | 2455.23 | 2452.33 | 2454.99 | 75.78 | 186012.27 | 2454.60 2014-04-10 17:42:00 | 2455.01 | 2455.99 | 2451.11 | 2454.25 | 39.93 | 98041.96 | 2455.28 2014-04-10 17:43:00 | 2454.79 | 2454.99 | 2454.79 | 2454.99 | 53.93 | 132391.96 | 2454.89 2014-04-10 17:44:00 | 2454.52 | 2454.99 | 2453.62 | 2454.47 | 58.55 | 143717.46 | 2454.53 2014-04-10 17:45:00 | 2454.50 | 2454.99 | 2451.34 | 2452.53 | 71.99 | 176595.28 | 2453.09 2014-04-10 17:46:00 | 2452.85 | 2454.99 | 2451.55 | 2454.99 | 63.51 | 155860.21 | 2454.22 2014-04-10 17:47:00 | 2454.99 | 2454.99 | 2454.98 | 2454.99 | 52.69 | 129358.31 | 2454.99 2014-04-10 17:48:00 | 2454.98 | 2454.98 | 2453.71 | 2454.07 | 9.94 | 24388.26 | 2453.79 2014-04-10 17:49:00 | . | . | . | . | . | . | . 2014-04-10 17:50:00 | 2453.34 | 2453.34 | 2451.53 | 2451.53 | 1.18 | 2884.05 | 2452.43 2014-04-10 17:51:00 | 2451.11 | 2451.56 | 2448.37 | 2450.83 | 23.65 | 57927.38 | 2449.57 2014-04-10 17:52:00 | 2450.11 | 2453.00 | 2450.11 | 2452.79 | 47.33 | 116054.17 | 2452.07 2014-04-10 17:53:00 | 2452.64 | 2453.00 | 2451.40 | 2453.00 | 74.69 | 183185.20 | 2452.74 2014-04-10 17:54:00 | 2452.83 | 2453.99 | 2452.83 | 2453.00 | 1.25 | 3063.82 | 2453.02 2014-04-10 17:55:00 | 2452.62 | 2453.00 | 2450.02 | 2451.49 | 13.10 | 32127.71 | 2452.12 2014-04-10 17:56:00 | 2452.17 | 2452.98 | 2450.33 | 2450.33 | 70.13 | 171945.50 | 2451.92 2014-04-10 17:57:00 | 2450.91 | 2452.05 | 2448.07 | 2450.62 | 55.69 | 136448.39 | 2450.10 2014-04-10 17:58:00 | 2448.40 | 2452.05 | 2448.40 | 2451.54 | 9.00 | 22065.92 | 2450.68 2014-04-10 17:59:00 | 2452.49 | 2453.15 | 2451.49 | 2453.01 | 27.16 | 66604.04 | 2452.65 2014-04-10 18:00:00 | 2453.17 | 2453.17 | 2452.27 | 2452.56 | 11.66 | 28599.48 | 2452.79 2014-04-10 18:01:00 | 2452.43 | 2452.96 | 2452.00 | 2452.00 | 4.14 | 10159.30 | 2452.16 2014-04-10 18:02:00 | 2451.90 | 2452.90 | 2451.46 | 2452.90 | 1.75 | 4292.21 | 2452.69 2014-04-10 18:03:00 | 2452.90 | 2453.00 | 2451.68 | 2452.07 | 13.92 | 34147.06 | 2452.57 2014-04-10 18:04:00 | 2452.53 | 2453.00 | 2452.53 | 2452.97 | 0.65 | 1601.73 | 2452.88 2014-04-10 18:05:00 | 2453.00 | 2453.44 | 2452.80 | 2453.44 | 14.85 | 36420.99 | 2453.25 2014-04-10 18:06:00 | 2453.70 | 2454.73 | 2453.20 | 2453.91 | 19.11 | 46874.81 | 2453.54 2014-04-10 18:07:00 | 2454.73 | 2455.14 | 2453.20 | 2454.99 | 8.15 | 19998.64 | 2454.42 2014-04-10 18:08:00 | 2455.27 | 2457.96 | 2455.07 | 2457.95 | 39.14 | 96132.93 | 2456.38 2014-04-10 18:09:00 | 2457.96 | 2458.99 | 2456.92 | 2458.50 | 28.57 | 70215.11 | 2458.00 2014-04-10 18:10:00 | 2457.85 | 2459.94 | 2454.51 | 2458.45 | 39.04 | 95938.06 | 2457.43 2014-04-10 18:11:00 | 2459.02 | 2459.57 | 2456.35 | 2456.50 | 30.41 | 74727.47 | 2457.57 2014-04-10 18:12:00 | 2458.02 | 2459.98 | 2457.60 | 2458.61 | 24.19 | 59487.51 | 2458.77 2014-04-10 18:13:00 | 2458.59 | 2460.00 | 2457.66 | 2460.00 | 13.81 | 33956.07 | 2458.80 2014-04-10 18:14:00 | 2459.01 | 2459.85 | 2458.51 | 2458.95 | 11.43 | 28103.58 | 2459.19 2014-04-10 18:15:00 | 2459.19 | 2460.00 | 2459.19 | 2459.19 | 1.46 | 3596.41 | 2459.92 2014-04-10 18:16:00 | 2458.69 | 2458.69 | 2458.56 | 2458.67 | 0.05 | 122.93 | 2458.66 2014-04-10 18:17:00 | 2458.94 | 2460.06 | 2458.94 | 2460.06 | 4.33 | 10654.15 | 2459.97 2014-04-10 18:18:00 | 2459.95 | 2460.51 | 2459.95 | 2460.19 | 4.60 | 11307.08 | 2460.20 2014-04-10 18:19:00 | 2459.51 | 2460.19 | 2457.66 | 2460.12 | 17.79 | 43763.69 | 2459.60 2014-04-10 18:20:00 | 2460.16 | 2460.16 | 2457.98 | 2460.13 | 58.63 | 144183.30 | 2459.12 2014-04-10 18:21:00 | 2458.40 | 2460.19 | 2458.23 | 2460.15 | 23.33 | 57390.58 | 2459.53 2014-04-10 18:22:00 | 2459.29 | 2459.61 | 2458.93 | 2458.93 | 0.11 | 270.51 | 2459.17 2014-04-10 18:23:00 | 2458.90 | 2459.52 | 2455.69 | 2455.69 | 6.95 | 17073.57 | 2458.04 2014-04-10 18:24:00 | 2456.17 | 2457.06 | 2455.89 | 2455.92 | 0.19 | 474.10 | 2456.49 2014-04-10 18:25:00 | 2456.26 | 2456.43 | 2455.19 | 2455.19 | 1.21 | 2972.17 | 2456.34 2014-04-10 18:26:00 | 2455.43 | 2456.00 | 2455.18 | 2455.60 | 6.36 | 15615.23 | 2455.61 2014-04-10 18:27:00 | 2456.00 | 2459.37 | 2456.00 | 2458.90 | 20.49 | 50357.43 | 2458.26 2014-04-10 18:28:00 | 2458.55 | 2459.15 | 2456.69 | 2456.72 | 25.32 | 62232.75 | 2457.66 2014-04-10 18:29:00 | 2456.70 | 2457.04 | 2455.18 | 2455.18 | 1.02 | 2506.01 | 2456.87 2014-04-10 18:30:00 | 2456.30 | 2457.38 | 2454.57 | 2456.33 | 28.30 | 69485.81 | 2455.59 2014-04-10 18:31:00 | 2456.33 | 2456.33 | 2450.00 | 2451.13 | 49.30 | 121007.19 | 2454.41 2014-04-10 18:32:00 | 2452.80 | 2455.99 | 2450.39 | 2453.64 | 32.67 | 80169.49 | 2454.22 2014-04-10 18:33:00 | 2452.39 | 2454.94 | 2450.60 | 2453.01 | 42.68 | 104653.94 | 2452.06 2014-04-10 18:34:00 | 2451.45 | 2452.67 | 2451.45 | 2451.50 | 20.88 | 51201.96 | 2452.20 2014-04-10 18:35:00 | 2451.54 | 2458.40 | 2451.50 | 2456.00 | 26.77 | 65772.07 | 2457.12 2014-04-10 18:36:00 | 2456.12 | 2457.28 | 2453.39 | 2456.38 | 15.33 | 37632.45 | 2455.46 2014-04-10 18:37:00 | 2455.07 | 2459.83 | 2452.68 | 2457.33 | 39.66 | 97382.74 | 2455.50 2014-04-10 18:38:00 | 2457.33 | 2459.80 | 2455.74 | 2459.05 | 33.85 | 83177.96 | 2457.25 2014-04-10 18:39:00 | 2457.16 | 2459.83 | 2452.01 | 2452.38 | 32.29 | 79363.70 | 2457.61 2014-04-10 18:40:00 | 2454.49 | 2456.52 | 2449.04 | 2451.35 | 48.00 | 117771.97 | 2453.58 2014-04-10 18:41:00 | 2451.23 | 2457.40 | 2450.04 | 2454.09 | 24.19 | 59348.34 | 2453.83 2014-04-10 18:42:00 | 2454.47 | 2479.00 | 2448.94 | 2450.85 | 55.31 | 136109.17 | 2460.71 2014-04-10 18:43:00 | 2450.85 | 2453.75 | 2449.30 | 2452.20 | 29.16 | 71462.43 | 2450.78 2014-04-10 18:44:00 | 2455.71 | 2456.60 | 2448.97 | 2450.29 | 26.77 | 65610.19 | 2450.98 2014-04-10 18:45:00 | 2450.27 | 2450.89 | 2448.97 | 2449.06 | 13.28 | 32532.18 | 2449.71 2014-04-10 18:46:00 | 2449.06 | 2449.06 | 2448.94 | 2448.94 | 3.81 | 9330.67 | 2448.99 2014-04-10 18:47:00 | 2448.21 | 2448.27 | 2448.00 | 2448.02 | 21.65 | 52989.44 | 2448.00 2014-04-10 18:48:00 | 2448.00 | 2450.82 | 2448.00 | 2449.53 | 11.35 | 27802.13 | 2449.74 2014-04-10 18:49:00 | 2449.14 | 2450.33 | 2448.35 | 2449.43 | 17.89 | 43822.30 | 2449.68 2014-04-10 18:50:00 | 2449.95 | 2450.82 | 2449.46 | 2450.82 | 16.29 | 39904.52 | 2449.93 2014-04-10 18:51:00 | 2449.67 | 2451.00 | 2449.43 | 2450.76 | 54.08 | 132516.10 | 2450.42 2014-04-10 18:52:00 | 2450.56 | 2451.00 | 2449.08 | 2450.97 | 8.28 | 20279.41 | 2450.39 2014-04-10 18:53:00 | 2451.00 | 2451.00 | 2450.39 | 2450.39 | 0.73 | 1798.95 | 2450.88 2014-04-10 18:54:00 | 2449.99 | 2452.00 | 2449.74 | 2451.93 | 18.50 | 45338.19 | 2450.58 2014-04-10 18:55:00 | 2450.13 | 2456.70 | 2449.40 | 2454.21 | 16.09 | 39471.68 | 2453.94 2014-04-10 18:56:00 | 2454.02 | 2454.25 | 2454.02 | 2454.02 | 3.29 | 8076.60 | 2454.15 2014-04-10 18:57:00 | 2454.20 | 2454.41 | 2452.00 | 2453.67 | 21.80 | 53482.26 | 2453.88 2014-04-10 18:58:00 | 2453.69 | 2454.15 | 2453.15 | 2453.15 | 8.83 | 21664.64 | 2454.08 2014-04-10 18:59:00 | 2452.57 | 2452.99 | 2449.74 | 2452.24 | 40.86 | 100183.49 | 2451.93 2014-04-10 19:00:00 | 2452.76 | 2452.76 | 2451.20 | 2452.53 | 20.10 | 49285.64 | 2451.78 2014-04-10 19:01:00 | 2452.36 | 2453.91 | 2452.00 | 2453.44 | 8.74 | 21430.61 | 2452.58 2014-04-10 19:02:00 | 2453.73 | 2455.00 | 2451.95 | 2453.95 | 23.52 | 57710.35 | 2453.67 2014-04-10 19:03:00 | 2454.64 | 2460.60 | 2454.64 | 2457.99 | 13.87 | 34099.83 | 2458.00 2014-04-10 19:04:00 | 2460.13 | 2460.13 | 2452.90 | 2452.90 | 27.12 | 66608.11 | 2455.78 2014-04-10 19:05:00 | 2452.45 | 2455.92 | 2452.36 | 2454.30 | 20.05 | 49203.64 | 2454.17 2014-04-10 19:06:00 | 2454.68 | 2454.78 | 2453.38 | 2453.38 | 7.89 | 19353.18 | 2454.43 2014-04-10 19:07:00 | 2453.38 | 2453.38 | 2452.39 | 2452.39 | 0.62 | 1520.55 | 2452.49 2014-04-10 19:08:00 | 2452.36 | 2452.75 | 2452.36 | 2452.74 | 0.09 | 220.73 | 2452.53 2014-04-10 19:09:00 | 2452.36 | 2452.80 | 2450.47 | 2452.09 | 2.05 | 5034.47 | 2452.25 2014-04-10 19:10:00 | 2452.10 | 2452.10 | 2448.00 | 2449.68 | 53.27 | 130471.34 | 2449.20 2014-04-10 19:11:00 | 2450.06 | 2450.50 | 2449.78 | 2449.98 | 1.33 | 3251.36 | 2450.15 2014-04-10 19:12:00 | 2449.82 | 2449.90 | 2449.82 | 2449.82 | 11.75 | 28775.75 | 2449.83 2014-04-10 19:13:00 | 2449.25 | 2449.25 | 2449.25 | 2449.25 | 0.04 | 97.97 | 2449.25 2014-04-10 19:14:00 | 2449.82 | 2449.82 | 2449.53 | 2449.53 | 2.49 | 6106.81 | 2449.58 2014-04-10 19:15:00 | . | . | . | . | . | . | . 2014-04-10 19:16:00 | 2449.53 | 2449.53 | 2449.53 | 2449.53 | 1.79 | 4382.21 | 2449.53 2014-04-10 19:17:00 | 2448.15 | 2449.25 | 2448.00 | 2448.00 | 0.30 | 731.99 | 2448.14 2014-04-10 19:18:00 | 2448.37 | 2449.37 | 2448.37 | 2448.51 | 3.07 | 7509.87 | 2448.60 2014-04-10 19:19:00 | 2448.18 | 2453.36 | 2445.00 | 2453.36 | 19.71 | 48239.20 | 2447.32 2014-04-10 19:20:00 | 2447.21 | 2453.71 | 2445.00 | 2452.02 | 44.17 | 108264.25 | 2451.36 2014-04-10 19:21:00 | 2453.28 | 2458.70 | 2451.94 | 2452.62 | 19.21 | 47144.45 | 2454.67 2014-04-10 19:22:00 | 2453.67 | 2458.70 | 2452.77 | 2453.25 | 34.82 | 85497.72 | 2455.70 2014-04-10 19:23:00 | 2453.21 | 2454.56 | 2448.00 | 2449.50 | 27.57 | 67638.13 | 2452.97 2014-04-10 19:24:00 | 2448.00 | 2451.90 | 2448.00 | 2450.72 | 27.51 | 67412.63 | 2450.39 2014-04-10 19:25:00 | 2452.08 | 2453.39 | 2449.93 | 2451.74 | 17.36 | 42547.68 | 2450.62 2014-04-10 19:26:00 | 2451.65 | 2454.26 | 2449.93 | 2451.60 | 6.76 | 16592.60 | 2453.08 2014-04-10 19:27:00 | 2451.79 | 2451.90 | 2448.07 | 2448.49 | 18.05 | 44238.08 | 2450.73 2014-04-10 19:28:00 | 2449.11 | 2449.54 | 2444.00 | 2445.00 | 37.93 | 92798.53 | 2446.70 2014-04-10 19:29:00 | 2445.00 | 2451.50 | 2445.00 | 2447.33 | 21.27 | 52074.06 | 2448.47 2014-04-10 19:30:00 | 2447.94 | 2451.09 | 2447.86 | 2448.95 | 32.34 | 79181.69 | 2448.72 2014-04-10 19:31:00 | 2449.00 | 2449.02 | 2448.66 | 2448.66 | 0.92 | 2245.66 | 2448.92 2014-04-10 19:32:00 | 2448.66 | 2449.00 | 2444.03 | 2448.84 | 18.90 | 46260.17 | 2447.50 2014-04-10 19:33:00 | 2448.29 | 2451.05 | 2446.44 | 2449.56 | 15.62 | 38255.20 | 2449.12 2014-04-10 19:34:00 | 2448.95 | 2454.76 | 2446.63 | 2447.76 | 43.44 | 106331.45 | 2447.95 2014-04-10 19:35:00 | 2449.08 | 2454.27 | 2444.05 | 2447.88 | 27.84 | 68225.53 | 2450.54 2014-04-10 19:36:00 | 2450.25 | 2453.35 | 2445.53 | 2451.88 | 28.10 | 68857.93 | 2450.29 2014-04-10 19:37:00 | 2451.88 | 2455.00 | 2449.98 | 2454.97 | 23.08 | 56612.54 | 2453.41 2014-04-10 19:38:00 | 2451.00 | 2455.00 | 2451.00 | 2451.00 | 35.06 | 85982.72 | 2452.72 2014-04-10 19:39:00 | 2451.02 | 2453.70 | 2446.02 | 2450.22 | 10.30 | 25243.40 | 2451.05 2014-04-10 19:40:00 | 2447.05 | 2453.33 | 2447.05 | 2449.00 | 27.78 | 68064.19 | 2449.76 2014-04-10 19:41:00 | 2449.66 | 2450.00 | 2442.51 | 2446.72 | 32.42 | 79297.61 | 2446.25 2014-04-10 19:42:00 | 2443.03 | 2450.00 | 2442.53 | 2444.49 | 31.45 | 76936.73 | 2446.24 2014-04-10 19:43:00 | 2445.19 | 2449.00 | 2443.38 | 2445.70 | 29.98 | 73315.13 | 2445.47 2014-04-10 19:44:00 | 2445.32 | 2445.32 | 2443.02 | 2443.20 | 2.00 | 4881.29 | 2444.31 2014-04-10 19:45:00 | 2446.10 | 2450.00 | 2443.20 | 2447.97 | 13.76 | 33686.74 | 2447.99 2014-04-10 19:46:00 | 2448.37 | 2449.98 | 2448.37 | 2449.98 | 3.42 | 8365.64 | 2449.67 2014-04-10 19:47:00 | 2449.98 | 2452.15 | 2449.78 | 2450.53 | 23.09 | 56579.15 | 2450.59 2014-04-10 19:48:00 | 2450.87 | 2452.15 | 2448.16 | 2448.99 | 27.67 | 67805.80 | 2450.34 2014-04-10 19:49:00 | 2449.30 | 2450.00 | 2443.28 | 2443.28 | 32.67 | 79968.79 | 2447.70 2014-04-10 19:50:00 | 2443.47 | 2445.37 | 2443.00 | 2444.77 | 43.96 | 107429.99 | 2443.92 2014-04-10 19:51:00 | 2443.52 | 2446.12 | 2440.00 | 2445.53 | 40.58 | 99041.72 | 2440.89 2014-04-10 19:52:00 | 2442.05 | 2445.49 | 2442.05 | 2443.60 | 40.52 | 99022.97 | 2443.62 2014-04-10 19:53:00 | 2443.60 | 2443.63 | 2441.91 | 2441.91 | 6.39 | 15611.64 | 2442.37 2014-04-10 19:54:00 | 2442.98 | 2442.98 | 2442.09 | 2442.19 | 0.29 | 710.76 | 2442.48 2014-04-10 19:55:00 | 2442.90 | 2442.96 | 2441.93 | 2442.00 | 3.12 | 7609.52 | 2442.08 2014-04-10 19:56:00 | 2442.00 | 2443.40 | 2440.00 | 2442.62 | 41.63 | 101622.26 | 2441.08 2014-04-10 19:57:00 | 2442.63 | 2445.63 | 2442.30 | 2443.00 | 15.27 | 37306.26 | 2443.91 2014-04-10 19:58:00 | 2442.43 | 2442.66 | 2440.52 | 2440.89 | 25.45 | 62128.25 | 2441.09 2014-04-10 19:59:00 | 2440.89 | 2442.91 | 2440.89 | 2442.91 | 2.06 | 5035.89 | 2442.24 2014-04-10 20:00:00 | 2442.91 | 2442.91 | 2442.37 | 2442.45 | 0.40 | 964.79 | 2442.51 2014-04-10 20:01:00 | 2442.66 | 2442.91 | 2442.66 | 2442.91 | 0.12 | 293.15 | 2442.89 2014-04-10 20:02:00 | 2442.91 | 2442.91 | 2441.89 | 2442.50 | 5.40 | 13191.11 | 2442.35 2014-04-10 20:03:00 | 2442.93 | 2443.00 | 2442.93 | 2443.00 | 2.82 | 6879.45 | 2442.99 2014-04-10 20:04:00 | 2442.92 | 2442.92 | 2442.92 | 2442.92 | 0.07 | 175.89 | 2442.92 2014-04-10 20:05:00 | 2442.92 | 2442.92 | 2440.98 | 2441.69 | 14.65 | 35768.20 | 2441.85 2014-04-10 20:06:00 | 2442.89 | 2445.03 | 2441.69 | 2444.78 | 11.50 | 28099.48 | 2444.07 2014-04-10 20:07:00 | 2442.59 | 2444.97 | 2442.59 | 2444.00 | 28.09 | 68635.25 | 2443.84 2014-04-10 20:08:00 | 2444.88 | 2445.00 | 2444.88 | 2444.91 | 0.02 | 58.68 | 2444.90 2014-04-10 20:09:00 | 2445.00 | 2445.00 | 2439.27 | 2439.29 | 4.82 | 11760.14 | 2442.40 2014-04-10 20:10:00 | 2439.29 | 2440.00 | 2439.29 | 2440.00 | 2.37 | 5787.16 | 2439.78 2014-04-10 20:11:00 | 2440.00 | 2444.83 | 2440.00 | 2441.53 | 42.48 | 103788.12 | 2442.99 2014-04-10 20:12:00 | 2440.57 | 2444.23 | 2438.82 | 2443.96 | 35.10 | 85735.20 | 2442.46 2014-04-10 20:13:00 | 2441.60 | 2443.96 | 2441.60 | 2442.70 | 48.55 | 118624.60 | 2443.45 2014-04-10 20:14:00 | 2442.78 | 2443.00 | 2441.63 | 2442.89 | 26.76 | 65353.55 | 2442.21 2014-04-10 20:15:00 | 2442.59 | 2443.00 | 2441.63 | 2442.05 | 52.70 | 128698.11 | 2442.09 2014-04-10 20:16:00 | 2442.63 | 2444.00 | 2430.00 | 2444.00 | 73.57 | 179433.20 | 2438.85 2014-04-10 20:17:00 | 2443.98 | 2444.00 | 2435.71 | 2437.39 | 40.02 | 97595.52 | 2438.61 2014-04-10 20:18:00 | 2443.00 | 2443.89 | 2436.86 | 2443.00 | 23.07 | 56287.02 | 2440.15 2014-04-10 20:19:00 | 2438.80 | 2444.80 | 2436.06 | 2444.80 | 21.06 | 51402.85 | 2440.43 2014-04-10 20:20:00 | 2443.26 | 2444.00 | 2439.50 | 2442.09 | 32.40 | 79114.34 | 2441.50 2014-04-10 20:21:00 | 2441.55 | 2444.00 | 2439.52 | 2441.04 | 17.75 | 43354.07 | 2442.07 2014-04-10 20:22:00 | 2443.72 | 2444.00 | 2439.43 | 2440.12 | 34.30 | 83759.20 | 2442.17 2014-04-10 20:23:00 | 2444.00 | 2444.00 | 2439.46 | 2443.15 | 41.39 | 101079.82 | 2441.90 2014-04-10 20:24:00 | 2444.00 | 2444.00 | 2439.45 | 2443.72 | 32.24 | 78717.75 | 2441.69 2014-04-10 20:25:00 | 2442.74 | 2444.00 | 2439.52 | 2443.48 | 48.03 | 117284.77 | 2442.11 2014-04-10 20:26:00 | 2440.15 | 2444.00 | 2439.73 | 2444.00 | 33.95 | 82843.83 | 2440.53 2014-04-10 20:27:00 | 2444.00 | 2444.00 | 2440.00 | 2443.69 | 33.15 | 80961.46 | 2442.20 2014-04-10 20:28:00 | 2442.72 | 2444.00 | 2440.00 | 2443.55 | 50.70 | 123855.16 | 2443.05 2014-04-10 20:29:00 | 2443.62 | 2443.98 | 2440.42 | 2443.65 | 51.12 | 124829.77 | 2441.90 2014-04-10 20:30:00 | 2443.21 | 2443.98 | 2440.55 | 2440.80 | 17.96 | 43858.27 | 2441.59 2014-04-10 20:31:00 | 2443.98 | 2444.00 | 2440.38 | 2444.00 | 30.42 | 74300.35 | 2442.80 2014-04-10 20:32:00 | 2441.49 | 2444.50 | 2441.10 | 2444.08 | 53.99 | 131904.26 | 2443.17 2014-04-10 20:33:00 | 2444.80 | 2447.42 | 2444.80 | 2447.42 | 7.82 | 19129.20 | 2446.50 2014-04-10 20:34:00 | 2447.42 | 2451.00 | 2446.42 | 2450.52 | 37.74 | 92447.91 | 2449.34 2014-04-10 20:35:00 | 2450.52 | 2451.00 | 2447.11 | 2450.18 | 34.78 | 85153.36 | 2448.06 2014-04-10 20:36:00 | 2450.15 | 2455.00 | 2447.49 | 2453.00 | 60.90 | 149243.23 | 2450.71 2014-04-10 20:37:00 | 2453.00 | 2454.96 | 2447.14 | 2452.44 | 44.54 | 109146.22 | 2450.30 2014-04-10 20:38:00 | 2454.25 | 2458.54 | 2447.85 | 2454.62 | 53.15 | 130433.28 | 2454.15 2014-04-10 20:39:00 | 2455.00 | 2455.00 | 2448.00 | 2449.97 | 33.80 | 82881.68 | 2452.27 2014-04-10 20:40:00 | 2454.36 | 2454.36 | 2448.00 | 2454.00 | 22.15 | 54307.51 | 2452.36 2014-04-10 20:41:00 | 2448.43 | 2453.00 | 2446.66 | 2447.14 | 45.50 | 111478.20 | 2449.96 2014-04-10 20:42:00 | 2451.46 | 2452.50 | 2446.66 | 2447.58 | 21.86 | 53533.62 | 2449.15 2014-04-10 20:43:00 | 2449.66 | 2449.66 | 2441.46 | 2442.47 | 42.15 | 103136.22 | 2446.71 2014-04-10 20:44:00 | 2442.72 | 2452.50 | 2441.41 | 2452.47 | 39.56 | 96662.51 | 2443.56 2014-04-10 20:45:00 | 2452.50 | 2452.50 | 2443.00 | 2443.02 | 35.71 | 87408.69 | 2448.08 2014-04-10 20:46:00 | 2449.12 | 2449.12 | 2440.93 | 2448.17 | 31.64 | 77371.28 | 2445.21 2014-04-10 20:47:00 | 2445.15 | 2448.26 | 2441.00 | 2447.39 | 54.12 | 132253.27 | 2443.79 2014-04-10 20:48:00 | 2441.03 | 2448.39 | 2441.03 | 2444.34 | 30.40 | 74334.93 | 2444.91 2014-04-10 20:49:00 | 2444.62 | 2447.72 | 2442.91 | 2443.49 | 36.28 | 88715.65 | 2445.30 2014-04-10 20:50:00 | 2442.92 | 2447.42 | 2441.00 | 2443.61 | 58.99 | 144175.09 | 2443.94 2014-04-10 20:51:00 | 2441.00 | 2447.59 | 2441.00 | 2441.00 | 47.28 | 115505.66 | 2443.22 2014-04-10 20:52:00 | 2445.66 | 2447.37 | 2441.00 | 2445.95 | 24.39 | 59627.90 | 2444.97 2014-04-10 20:53:00 | 2441.01 | 2445.40 | 2438.10 | 2441.01 | 45.58 | 111329.49 | 2442.51 2014-04-10 20:54:00 | 2440.25 | 2443.95 | 2438.10 | 2442.70 | 46.12 | 112626.57 | 2441.98 2014-04-10 20:55:00 | 2438.10 | 2445.12 | 2438.10 | 2438.20 | 41.39 | 101031.16 | 2441.19 2014-04-10 20:56:00 | 2438.10 | 2445.13 | 2438.10 | 2438.15 | 20.61 | 50321.95 | 2441.39 2014-04-10 20:57:00 | 2439.60 | 2441.71 | 2438.15 | 2438.15 | 39.38 | 96059.27 | 2439.41 2014-04-10 20:58:00 | 2438.15 | 2444.48 | 2438.15 | 2438.76 | 36.41 | 88857.99 | 2440.68 2014-04-10 20:59:00 | 2439.58 | 2448.00 | 2439.58 | 2446.09 | 34.54 | 84479.30 | 2445.91 2014-04-10 21:00:00 | 2446.89 | 2448.89 | 2446.89 | 2446.89 | 14.79 | 36208.94 | 2448.20 2014-04-10 21:01:00 | 2448.85 | 2449.33 | 2446.89 | 2446.89 | 35.53 | 86971.10 | 2448.10 2014-04-10 21:02:00 | 2446.89 | 2449.34 | 2446.89 | 2447.64 | 33.69 | 82469.00 | 2448.02 2014-04-10 21:03:00 | 2447.74 | 2449.14 | 2446.89 | 2446.89 | 39.53 | 96753.25 | 2447.65 2014-04-10 21:04:00 | 2446.89 | 2449.98 | 2446.89 | 2448.93 | 35.78 | 87600.37 | 2447.96 2014-04-10 21:05:00 | 2449.70 | 2450.00 | 2446.91 | 2448.00 | 43.53 | 106570.66 | 2448.49 2014-04-10 21:06:00 | 2448.00 | 2450.00 | 2448.00 | 2450.00 | 18.22 | 44612.60 | 2448.95 2014-04-10 21:07:00 | 2447.17 | 2450.00 | 2446.91 | 2447.26 | 49.70 | 121707.09 | 2448.69 2014-04-10 21:08:00 | 2448.56 | 2449.75 | 2434.44 | 2434.44 | 76.32 | 186396.98 | 2442.31 2014-04-10 21:09:00 | 2443.13 | 2449.84 | 2434.50 | 2445.49 | 44.66 | 109028.34 | 2441.35 2014-04-10 21:10:00 | 2442.25 | 2447.34 | 2439.24 | 2446.68 | 29.93 | 73118.36 | 2442.98 2014-04-10 21:11:00 | 2444.38 | 2450.00 | 2440.00 | 2449.16 | 39.31 | 96121.14 | 2445.52 2014-04-10 21:12:00 | 2449.16 | 2449.16 | 2440.70 | 2444.26 | 49.81 | 121741.77 | 2444.22 2014-04-10 21:13:00 | 2441.82 | 2448.56 | 2441.82 | 2443.52 | 32.97 | 80607.38 | 2444.94 2014-04-10 21:14:00 | 2448.05 | 2448.56 | 2443.66 | 2445.32 | 29.44 | 71982.76 | 2445.23 2014-04-10 21:15:00 | 2445.34 | 2448.76 | 2445.02 | 2448.73 | 36.06 | 88261.29 | 2447.96 2014-04-10 21:16:00 | 2448.56 | 2450.00 | 2446.95 | 2447.17 | 26.57 | 65065.96 | 2448.94 2014-04-10 21:17:00 | 2449.18 | 2449.18 | 2440.00 | 2445.58 | 39.61 | 96799.72 | 2444.07 2014-04-10 21:18:00 | 2446.47 | 2447.07 | 2442.50 | 2444.83 | 46.70 | 114193.15 | 2445.04 2014-04-10 21:19:00 | 2443.18 | 2446.00 | 2442.50 | 2442.82 | 25.97 | 63461.20 | 2443.64 2014-04-10 21:20:00 | 2443.18 | 2443.22 | 2442.50 | 2443.22 | 1.00 | 2435.62 | 2442.95 2014-04-10 21:21:00 | 2442.50 | 2446.00 | 2439.15 | 2445.01 | 22.74 | 55580.56 | 2444.18 2014-04-10 21:22:00 | 2445.01 | 2446.00 | 2434.44 | 2434.86 | 56.82 | 138560.87 | 2438.51 2014-04-10 21:23:00 | 2446.00 | 2449.46 | 2435.48 | 2445.73 | 35.49 | 86585.74 | 2439.79 2014-04-10 21:24:00 | 2435.60 | 2445.73 | 2435.59 | 2441.06 | 34.96 | 85287.01 | 2439.42 2014-04-10 21:25:00 | 2435.59 | 2445.73 | 2434.44 | 2441.10 | 42.42 | 103436.51 | 2438.16 2014-04-10 21:26:00 | 2440.64 | 2441.10 | 2436.00 | 2440.13 | 25.95 | 63246.78 | 2437.26 2014-04-10 21:27:00 | 2439.82 | 2446.00 | 2435.00 | 2438.54 | 61.98 | 151219.61 | 2439.73 2014-04-10 21:28:00 | 2438.54 | 2445.99 | 2437.80 | 2438.10 | 34.36 | 83853.41 | 2440.51 2014-04-10 21:29:00 | 2437.81 | 2445.19 | 2437.80 | 2438.54 | 16.45 | 40170.00 | 2441.80 2014-04-10 21:30:00 | 2444.47 | 2445.24 | 2435.95 | 2437.02 | 46.66 | 113821.37 | 2439.38 2014-04-10 21:31:00 | 2439.80 | 2442.68 | 2437.00 | 2442.68 | 45.50 | 111032.95 | 2440.23 2014-04-10 21:32:00 | 2441.20 | 2444.26 | 2437.00 | 2440.38 | 35.03 | 85513.18 | 2441.14 2014-04-10 21:33:00 | 2439.34 | 2444.26 | 2437.60 | 2437.60 | 22.05 | 53856.94 | 2442.60 2014-04-10 21:34:00 | 2442.37 | 2446.00 | 2435.00 | 2445.47 | 72.95 | 178005.83 | 2440.21 2014-04-10 21:35:00 | 2445.62 | 2446.00 | 2440.64 | 2443.86 | 34.32 | 83897.26 | 2444.42 2014-04-10 21:36:00 | 2445.55 | 2446.00 | 2441.41 | 2445.09 | 41.07 | 100353.34 | 2443.23 2014-04-10 21:37:00 | 2445.09 | 2445.40 | 2435.00 | 2437.39 | 17.15 | 41853.31 | 2440.71 2014-04-10 21:38:00 | 2435.00 | 2438.00 | 2435.00 | 2438.00 | 30.15 | 73451.75 | 2435.97 2014-04-10 21:39:00 | 2435.00 | 2438.00 | 2434.95 | 2437.76 | 65.24 | 158920.15 | 2436.01 2014-04-10 21:40:00 | 2435.54 | 2439.96 | 2434.49 | 2439.96 | 48.39 | 117876.71 | 2436.17 2014-04-10 21:41:00 | 2437.96 | 2440.00 | 2435.30 | 2435.54 | 39.80 | 97053.74 | 2438.35 2014-04-10 21:42:00 | 2436.87 | 2445.00 | 2435.00 | 2442.31 | 48.38 | 118029.33 | 2439.88 2014-04-10 21:43:00 | 2444.22 | 2449.13 | 2435.02 | 2436.45 | 48.55 | 118575.54 | 2442.54 2014-04-10 21:44:00 | 2444.15 | 2445.00 | 2436.85 | 2444.22 | 43.91 | 107167.22 | 2440.78 2014-04-10 21:45:00 | 2436.85 | 2444.99 | 2436.67 | 2442.36 | 34.25 | 83581.26 | 2440.04 2014-04-10 21:46:00 | 2436.67 | 2444.16 | 2436.04 | 2441.98 | 39.56 | 96503.63 | 2439.61 2014-04-10 21:47:00 | 2441.98 | 2442.00 | 2436.00 | 2436.56 | 48.18 | 117519.47 | 2439.43 2014-04-10 21:48:00 | 2436.56 | 2442.00 | 2436.33 | 2438.59 | 51.43 | 125436.57 | 2438.83 2014-04-10 21:49:00 | 2439.45 | 2442.00 | 2436.33 | 2440.51 | 26.39 | 64373.30 | 2439.49 2014-04-10 21:50:00 | 2441.85 | 2442.00 | 2436.02 | 2440.36 | 47.74 | 116443.08 | 2439.11 2014-04-10 21:51:00 | 2440.36 | 2442.00 | 2436.01 | 2440.68 | 29.62 | 72264.25 | 2439.88 2014-04-10 21:52:00 | 2437.64 | 2442.00 | 2436.01 | 2436.01 | 51.41 | 125387.56 | 2439.07 2014-04-10 21:53:00 | 2439.15 | 2439.16 | 2434.63 | 2435.50 | 14.57 | 35507.20 | 2437.18 2014-04-10 21:54:00 | 2434.59 | 2434.63 | 2434.41 | 2434.41 | 15.27 | 37183.47 | 2434.43 2014-04-10 21:55:00 | 2434.41 | 2434.63 | 2428.54 | 2428.54 | 73.91 | 179705.25 | 2431.51 2014-04-10 21:56:00 | 2428.99 | 2432.72 | 2427.00 | 2429.73 | 37.44 | 90958.34 | 2429.44 2014-04-10 21:57:00 | 2427.31 | 2430.00 | 2427.31 | 2428.93 | 33.76 | 82005.28 | 2428.99 2014-04-10 21:58:00 | 2428.20 | 2428.33 | 2427.00 | 2427.54 | 4.28 | 10400.41 | 2427.73 2014-04-10 21:59:00 | 2427.12 | 2427.12 | 2425.95 | 2426.04 | 3.88 | 9413.63 | 2426.82 2014-04-10 22:00:00 | 2426.87 | 2426.98 | 2420.00 | 2422.00 | 116.41 | 282154.22 | 2423.84 2014-04-10 22:01:00 | 2424.29 | 2426.33 | 2420.00 | 2426.33 | 24.04 | 58194.21 | 2420.82 2014-04-10 22:02:00 | 2420.00 | 2426.96 | 2417.22 | 2417.76 | 32.80 | 79351.14 | 2419.54 2014-04-10 22:03:00 | 2423.41 | 2425.71 | 2418.00 | 2423.64 | 62.02 | 150085.41 | 2419.95 2014-04-10 22:04:00 | 2425.71 | 2430.62 | 2418.02 | 2426.57 | 53.92 | 130774.61 | 2425.48 2014-04-10 22:05:00 | 2426.58 | 2435.47 | 2425.00 | 2425.81 | 37.95 | 92200.01 | 2429.32 2014-04-10 22:06:00 | 2425.81 | 2434.01 | 2417.20 | 2425.09 | 63.33 | 153619.58 | 2425.81 2014-04-10 22:07:00 | 2428.85 | 2430.00 | 2417.20 | 2418.31 | 28.10 | 68152.25 | 2425.61 2014-04-10 22:08:00 | 2428.43 | 2428.43 | 2417.20 | 2417.60 | 41.37 | 100109.43 | 2420.15 2014-04-10 22:09:00 | 2420.62 | 2421.04 | 2417.22 | 2418.01 | 57.12 | 138161.41 | 2418.96 2014-04-10 22:10:00 | 2420.72 | 2426.00 | 2418.01 | 2422.36 | 31.34 | 75938.62 | 2423.29 2014-04-10 22:11:00 | 2425.62 | 2425.88 | 2422.02 | 2424.69 | 27.72 | 67195.21 | 2424.33 2014-04-10 22:12:00 | 2424.69 | 2431.03 | 2424.69 | 2428.02 | 30.97 | 75198.78 | 2428.51 2014-04-10 22:13:00 | 2430.00 | 2430.39 | 2423.00 | 2425.66 | 36.55 | 88703.21 | 2427.10 2014-04-10 22:14:00 | 2426.34 | 2429.72 | 2423.00 | 2429.37 | 36.74 | 89169.65 | 2427.38 2014-04-10 22:15:00 | 2429.23 | 2430.39 | 2424.00 | 2428.74 | 40.61 | 98595.46 | 2427.74 2014-04-10 22:16:00 | 2425.49 | 2429.89 | 2419.07 | 2420.00 | 65.64 | 159080.11 | 2423.49 2014-04-10 22:17:00 | 2428.76 | 2429.83 | 2420.00 | 2420.88 | 49.58 | 120236.32 | 2425.34 2014-04-10 22:18:00 | 2420.18 | 2423.00 | 2420.00 | 2423.00 | 9.07 | 21962.34 | 2422.76 2014-04-10 22:19:00 | 2422.58 | 2423.00 | 2418.01 | 2418.01 | 12.57 | 30412.76 | 2420.05 2014-04-10 22:20:00 | 2418.01 | 2421.57 | 2417.00 | 2420.26 | 56.76 | 137292.14 | 2419.03 2014-04-10 22:21:00 | 2417.00 | 2420.99 | 2416.45 | 2420.99 | 39.98 | 96737.05 | 2419.45 2014-04-10 22:22:00 | 2420.86 | 2420.99 | 2417.36 | 2420.63 | 41.97 | 101541.06 | 2419.60 2014-04-10 22:23:00 | 2420.56 | 2421.01 | 2417.36 | 2419.94 | 54.53 | 131916.39 | 2419.33 2014-04-10 22:24:00 | 2418.60 | 2421.01 | 2417.37 | 2420.99 | 60.31 | 145890.63 | 2418.93 2014-04-10 22:25:00 | 2421.01 | 2423.00 | 2418.00 | 2421.42 | 24.55 | 59403.91 | 2420.20 2014-04-10 22:26:00 | 2419.52 | 2420.85 | 2411.10 | 2411.42 | 46.15 | 111445.07 | 2415.05 2014-04-10 22:27:00 | 2411.45 | 2418.30 | 2411.00 | 2417.55 | 36.79 | 88859.41 | 2415.25 2014-04-10 22:28:00 | 2412.65 | 2418.11 | 2410.00 | 2416.32 | 77.02 | 185841.81 | 2412.87 2014-04-10 22:29:00 | 2416.31 | 2417.00 | 2410.02 | 2411.27 | 47.07 | 113577.25 | 2413.05 2014-04-10 22:30:00 | 2413.77 | 2414.96 | 2410.62 | 2414.00 | 26.99 | 65090.53 | 2412.10 2014-04-10 22:31:00 | 2411.01 | 2414.90 | 2410.66 | 2412.01 | 55.59 | 134109.47 | 2412.39 2014-04-10 22:32:00 | 2410.87 | 2413.00 | 2410.00 | 2410.14 | 464.46 | 1119394.84 | 2410.10 2014-04-10 22:33:00 | 2411.00 | 2411.00 | 2405.01 | 2406.15 | 111.39 | 268366.75 | 2409.21 2014-04-10 22:34:00 | 2405.11 | 2406.04 | 2403.14 | 2403.14 | 7.49 | 18004.34 | 2404.75 2014-04-10 22:35:00 | 2403.00 | 2403.00 | 2398.01 | 2399.99 | 154.96 | 371924.21 | 2400.11 2014-04-10 22:36:00 | 2399.82 | 2405.07 | 2391.00 | 2391.02 | 122.51 | 293953.65 | 2399.37 2014-04-10 22:37:00 | 2398.10 | 2404.96 | 2391.00 | 2402.73 | 64.50 | 154628.14 | 2397.52 2014-04-10 22:38:00 | 2400.28 | 2407.89 | 2400.01 | 2405.04 | 50.76 | 121955.97 | 2402.69 2014-04-10 22:39:00 | 2405.81 | 2412.76 | 2405.02 | 2411.92 | 17.39 | 41914.64 | 2410.55 2014-04-10 22:40:00 | 2412.78 | 2414.89 | 2400.00 | 2413.88 | 25.27 | 60967.25 | 2412.44 2014-04-10 22:41:00 | 2413.62 | 2413.62 | 2400.00 | 2400.00 | 44.35 | 106605.10 | 2403.83 2014-04-10 22:42:00 | 2408.00 | 2412.00 | 2403.00 | 2406.00 | 27.01 | 65039.05 | 2407.61 2014-04-10 22:43:00 | 2402.72 | 2408.80 | 2399.00 | 2399.00 | 41.74 | 100294.48 | 2402.95 2014-04-10 22:44:00 | 2399.00 | 2401.44 | 2391.01 | 2391.01 | 85.21 | 204301.69 | 2397.63 2014-04-10 22:45:00 | 2396.54 | 2396.54 | 2384.09 | 2385.00 | 112.71 | 269295.60 | 2389.30 2014-04-10 22:46:00 | 2385.00 | 2398.00 | 2384.09 | 2390.00 | 91.92 | 219580.64 | 2388.88 2014-04-10 22:47:00 | 2390.00 | 2395.00 | 2389.53 | 2392.01 | 104.57 | 250076.48 | 2391.59 2014-04-10 22:48:00 | 2394.73 | 2397.57 | 2392.01 | 2397.28 | 77.49 | 185554.58 | 2394.69 2014-04-10 22:49:00 | 2395.51 | 2396.98 | 2392.02 | 2396.80 | 52.42 | 125523.38 | 2394.48 2014-04-10 22:50:00 | 2395.01 | 2400.00 | 2392.00 | 2395.63 | 92.10 | 220617.93 | 2395.31 2014-04-10 22:51:00 | 2395.20 | 2399.64 | 2392.00 | 2397.60 | 60.89 | 146014.50 | 2397.97 2014-04-10 22:52:00 | 2398.00 | 2398.14 | 2392.55 | 2395.00 | 40.01 | 95849.42 | 2395.40 2014-04-10 22:53:00 | 2395.00 | 2397.98 | 2393.49 | 2396.67 | 43.29 | 103722.00 | 2395.98 2014-04-10 22:54:00 | 2394.53 | 2396.63 | 2393.87 | 2395.84 | 72.94 | 174723.76 | 2395.45 2014-04-10 22:55:00 | 2395.13 | 2397.00 | 2393.12 | 2396.00 | 37.13 | 88934.68 | 2395.10 2014-04-10 22:56:00 | 2396.00 | 2398.00 | 2393.59 | 2397.69 | 56.79 | 136087.38 | 2396.20 2014-04-10 22:57:00 | 2396.38 | 2398.00 | 2395.00 | 2395.00 | 68.30 | 163633.36 | 2395.77 2014-04-10 22:58:00 | 2395.00 | 2397.86 | 2392.00 | 2392.51 | 61.89 | 148217.31 | 2394.97 2014-04-10 22:59:00 | 2390.71 | 2397.01 | 2390.02 | 2390.02 | 13.02 | 31147.10 | 2391.70 2014-04-10 23:00:00 | 2390.19 | 2392.32 | 2390.02 | 2391.38 | 45.84 | 109612.60 | 2391.15 2014-04-10 23:01:00 | 2391.33 | 2394.19 | 2390.00 | 2392.41 | 45.66 | 109169.65 | 2390.82 2014-04-10 23:02:00 | 2393.00 | 2394.18 | 2386.19 | 2386.19 | 116.26 | 278016.60 | 2391.27 2014-04-10 23:03:00 | 2387.55 | 2387.55 | 2380.00 | 2380.89 | 65.14 | 155181.47 | 2382.13 2014-04-10 23:04:00 | 2380.89 | 2381.89 | 2376.02 | 2376.74 | 42.91 | 102119.88 | 2379.97 2014-04-10 23:05:00 | 2377.60 | 2380.00 | 2376.04 | 2376.04 | 31.77 | 75551.66 | 2377.93 2014-04-10 23:06:00 | 2376.46 | 2381.89 | 2376.00 | 2381.72 | 38.55 | 91699.89 | 2378.79 2014-04-10 23:07:00 | 2380.00 | 2384.90 | 2380.00 | 2380.44 | 49.05 | 116797.01 | 2381.43 2014-04-10 23:08:00 | 2384.46 | 2384.73 | 2376.87 | 2376.87 | 62.26 | 148202.38 | 2380.34 2014-04-10 23:09:00 | 2379.98 | 2382.96 | 2376.00 | 2379.98 | 266.45 | 633452.54 | 2377.41 2014-04-10 23:10:00 | 2379.96 | 2379.96 | 2378.00 | 2378.06 | 95.02 | 226015.57 | 2378.66 2014-04-10 23:11:00 | 2378.04 | 2383.00 | 2376.78 | 2376.78 | 25.68 | 61104.18 | 2379.54 2014-04-10 23:12:00 | 2377.85 | 2379.90 | 2375.89 | 2379.54 | 63.66 | 151334.52 | 2377.16 2014-04-10 23:13:00 | 2376.79 | 2376.79 | 2374.92 | 2374.92 | 16.94 | 40245.38 | 2376.18 2014-04-10 23:14:00 | 2374.42 | 2375.89 | 2371.98 | 2375.50 | 68.83 | 163445.27 | 2374.52 2014-04-10 23:15:00 | 2372.43 | 2375.89 | 2368.35 | 2371.21 | 37.14 | 88079.45 | 2371.36 2014-04-10 23:16:00 | 2368.54 | 2375.89 | 2362.23 | 2362.23 | 72.30 | 171286.50 | 2369.24 2014-04-10 23:17:00 | 2362.23 | 2365.00 | 2350.00 | 2356.00 | 162.68 | 383850.97 | 2359.52 2014-04-10 23:18:00 | 2355.46 | 2356.00 | 2350.00 | 2353.01 | 78.25 | 184111.74 | 2352.75 2014-04-10 23:19:00 | 2355.07 | 2359.50 | 2351.93 | 2354.02 | 50.14 | 118085.70 | 2355.12 2014-04-10 23:20:00 | 2354.45 | 2359.00 | 2350.50 | 2353.58 | 67.60 | 159211.78 | 2355.13 2014-04-10 23:21:00 | 2353.99 | 2356.96 | 2352.92 | 2353.01 | 34.10 | 80304.26 | 2355.03 2014-04-10 23:22:00 | 2352.97 | 2356.61 | 2350.00 | 2351.22 | 51.81 | 121946.88 | 2353.87 2014-04-10 23:23:00 | 2351.20 | 2356.59 | 2350.00 | 2351.03 | 79.66 | 187335.48 | 2351.57 2014-04-10 23:24:00 | 2350.60 | 2354.98 | 2350.00 | 2354.98 | 63.40 | 149096.51 | 2351.64 2014-04-10 23:25:00 | 2354.88 | 2355.00 | 2351.35 | 2355.00 | 15.94 | 37515.15 | 2354.11 2014-04-10 23:26:00 | 2352.31 | 2355.99 | 2351.38 | 2354.00 | 41.64 | 98016.37 | 2353.84 2014-04-10 23:27:00 | 2354.00 | 2355.00 | 2351.04 | 2351.04 | 53.40 | 125645.53 | 2352.87 2014-04-10 23:28:00 | 2351.04 | 2353.53 | 2345.67 | 2345.67 | 152.50 | 358470.20 | 2350.64 2014-04-10 23:29:00 | 2345.67 | 2347.48 | 2333.06 | 2333.22 | 58.55 | 136942.78 | 2339.06 2014-04-10 23:30:00 | 2333.00 | 2340.00 | 2320.00 | 2331.60 | 138.10 | 321312.64 | 2326.58 2014-04-10 23:31:00 | 2331.60 | 2335.00 | 2320.00 | 2320.25 | 60.03 | 139517.33 | 2324.05 2014-04-10 23:32:00 | 2320.25 | 2320.25 | 2307.00 | 2307.00 | 69.72 | 161351.73 | 2314.35 2014-04-10 23:33:00 | 2306.78 | 2307.98 | 2301.00 | 2307.88 | 156.55 | 360496.94 | 2302.76 2014-04-10 23:34:00 | 2307.98 | 2308.00 | 2301.00 | 2307.00 | 233.20 | 537078.15 | 2303.13 2014-04-10 23:35:00 | 2301.54 | 2307.00 | 2301.00 | 2302.04 | 65.08 | 149958.49 | 2304.15 2014-04-10 23:36:00 | 2307.00 | 2308.00 | 2302.75 | 2306.22 | 72.19 | 166528.57 | 2306.68 2014-04-10 23:37:00 | 2306.22 | 2315.00 | 2305.04 | 2305.52 | 138.77 | 320258.02 | 2307.83 2014-04-10 23:38:00 | 2306.00 | 2311.87 | 2305.50 | 2309.98 | 132.94 | 306983.56 | 2309.12 2014-04-10 23:39:00 | 2309.74 | 2322.39 | 2309.12 | 2319.98 | 87.39 | 202119.52 | 2312.82 2014-04-10 23:40:00 | 2322.22 | 2347.99 | 2321.40 | 2336.08 | 71.34 | 166236.83 | 2330.07 2014-04-10 23:41:00 | 2342.45 | 2346.92 | 2331.81 | 2335.66 | 83.79 | 196193.49 | 2341.46 2014-04-10 23:42:00 | 2335.66 | 2342.00 | 2325.04 | 2339.83 | 92.34 | 215604.61 | 2334.95 2014-04-10 23:43:00 | 2339.83 | 2342.00 | 2328.00 | 2335.00 | 151.73 | 354041.10 | 2333.33 2014-04-10 23:44:00 | 2335.00 | 2344.00 | 2328.00 | 2329.20 | 130.93 | 305678.08 | 2334.69 2014-04-10 23:45:00 | 2332.00 | 2338.00 | 2328.00 | 2332.76 | 38.57 | 89900.34 | 2330.59 2014-04-10 23:46:00 | 2330.47 | 2333.00 | 2330.00 | 2330.96 | 22.58 | 52652.63 | 2331.72 2014-04-10 23:47:00 | 2331.05 | 2347.26 | 2330.90 | 2345.42 | 87.91 | 205352.07 | 2335.83 2014-04-10 23:48:00 | 2345.25 | 2348.00 | 2334.05 | 2336.04 | 96.72 | 226623.61 | 2342.99 2014-04-10 23:49:00 | 2340.00 | 2348.80 | 2336.02 | 2342.00 | 69.65 | 163247.03 | 2343.92 2014-04-10 23:50:00 | 2346.98 | 2347.06 | 2343.00 | 2346.67 | 45.92 | 107704.52 | 2345.69 2014-04-10 23:51:00 | 2346.67 | 2348.80 | 2338.20 | 2339.36 | 97.23 | 227792.39 | 2342.89 2014-04-10 23:52:00 | 2339.12 | 2340.36 | 2334.12 | 2337.11 | 92.26 | 215775.61 | 2338.85 2014-04-10 23:53:00 | 2335.38 | 2339.00 | 2334.80 | 2338.00 | 65.96 | 154106.53 | 2336.33 2014-04-10 23:54:00 | 2338.09 | 2343.48 | 2333.02 | 2342.15 | 100.51 | 235149.01 | 2339.54 2014-04-10 23:55:00 | 2342.15 | 2343.00 | 2333.04 | 2334.73 | 82.80 | 193653.04 | 2338.72 2014-04-10 23:56:00 | 2334.96 | 2342.01 | 2331.02 | 2336.66 | 62.90 | 146828.34 | 2334.28 2014-04-10 23:57:00 | 2342.10 | 2343.09 | 2329.75 | 2341.99 | 98.27 | 229723.79 | 2337.77 2014-04-10 23:58:00 | 2338.73 | 2340.00 | 2335.04 | 2339.00 | 40.11 | 93721.63 | 2336.50 2014-04-10 23:59:00 | 2339.09 | 2339.09 | 2332.00 | 2332.27 | 67.82 | 158398.38 | 2335.47 2014-04-11 00:00:00 | 2334.55 | 2335.00 | 2325.50 | 2329.98 | 83.25 | 194228.96 | 2333.02 2014-04-11 00:01:00 | 2329.98 | 2333.90 | 2325.00 | 2332.40 | 117.51 | 273865.08 | 2330.51 2014-04-11 00:02:00 | 2330.89 | 2333.00 | 2330.43 | 2331.00 | 44.09 | 102820.06 | 2331.89 2014-04-11 00:03:00 | 2331.10 | 2331.10 | 2326.00 | 2329.00 | 157.53 | 366773.80 | 2328.28 2014-04-11 00:04:00 | 2326.26 | 2328.89 | 2315.89 | 2319.94 | 117.19 | 272303.99 | 2323.67 2014-04-11 00:05:00 | 2318.01 | 2323.98 | 2315.00 | 2315.45 | 117.28 | 271882.29 | 2318.29 2014-04-11 00:06:00 | 2315.00 | 2324.00 | 2312.24 | 2313.02 | 131.79 | 305087.57 | 2314.97 2014-04-11 00:07:00 | 2318.86 | 2319.00 | 2312.01 | 2312.93 | 135.53 | 313584.38 | 2313.70 2014-04-11 00:08:00 | 2312.91 | 2320.00 | 2312.91 | 2318.00 | 75.35 | 174382.63 | 2314.39 2014-04-11 00:09:00 | 2318.00 | 2324.96 | 2313.78 | 2323.41 | 77.59 | 179845.88 | 2317.99 2014-04-11 00:10:00 | 2324.95 | 2325.00 | 2318.80 | 2323.03 | 151.03 | 350715.92 | 2322.13 2014-04-11 00:11:00 | 2321.94 | 2325.00 | 2320.20 | 2321.44 | 99.43 | 230942.51 | 2322.57 2014-04-11 00:12:00 | 2321.81 | 2323.90 | 2310.00 | 2311.44 | 83.69 | 193902.76 | 2316.86 2014-04-11 00:13:00 | 2317.28 | 2317.28 | 2301.00 | 2308.19 | 132.95 | 306484.16 | 2305.19 2014-04-11 00:14:00 | 2308.20 | 2310.52 | 2304.37 | 2308.73 | 103.37 | 238600.28 | 2308.13 2014-04-11 00:15:00 | 2309.00 | 2317.00 | 2307.00 | 2314.28 | 131.70 | 304309.23 | 2310.68 2014-04-11 00:16:00 | 2311.00 | 2317.00 | 2309.86 | 2315.00 | 116.31 | 269054.17 | 2313.21 2014-04-11 00:17:00 | 2315.00 | 2319.00 | 2310.00 | 2315.00 | 144.89 | 335348.29 | 2314.50 2014-04-11 00:18:00 | 2315.00 | 2317.00 | 2310.00 | 2310.71 | 97.39 | 225373.63 | 2314.06 2014-04-11 00:19:00 | 2312.22 | 2312.22 | 2308.00 | 2308.59 | 123.63 | 285541.32 | 2309.64 2014-04-11 00:20:00 | 2309.42 | 2309.57 | 2303.51 | 2306.98 | 75.60 | 174414.31 | 2306.95 2014-04-11 00:21:00 | 2304.28 | 2306.33 | 2300.00 | 2300.00 | 210.09 | 483501.30 | 2301.37 2014-04-11 00:22:00 | 2300.02 | 2301.00 | 2291.05 | 2295.52 | 185.22 | 425764.79 | 2298.73 2014-04-11 00:23:00 | 2295.71 | 2297.73 | 2294.76 | 2295.27 | 69.46 | 159479.35 | 2295.92 2014-04-11 00:24:00 | 2295.27 | 2297.00 | 2280.00 | 2280.96 | 110.25 | 252410.25 | 2289.52 2014-04-11 00:25:00 | 2280.01 | 2293.00 | 2270.01 | 2288.99 | 131.88 | 301114.94 | 2283.30 2014-04-11 00:26:00 | 2284.30 | 2288.99 | 2281.00 | 2281.00 | 68.36 | 156184.57 | 2284.60 2014-04-11 00:27:00 | 2280.00 | 2280.10 | 2270.00 | 2270.83 | 103.32 | 235113.13 | 2275.60 2014-04-11 00:28:00 | 2270.83 | 2270.83 | 2262.00 | 2262.91 | 146.11 | 331085.55 | 2265.97 2014-04-11 00:29:00 | 2263.00 | 2270.00 | 2262.00 | 2267.40 | 172.17 | 390039.22 | 2265.44 2014-04-11 00:30:00 | 2267.00 | 2267.29 | 2251.10 | 2255.27 | 168.88 | 381592.36 | 2259.49 2014-04-11 00:31:00 | 2257.04 | 2260.15 | 2246.14 | 2251.99 | 359.00 | 807765.87 | 2250.04 2014-04-11 00:32:00 | 2258.45 | 2259.09 | 2247.08 | 2249.98 | 103.56 | 232912.99 | 2249.13 2014-04-11 00:33:00 | 2251.00 | 2251.00 | 2235.02 | 2239.98 | 132.31 | 297151.32 | 2245.96 2014-04-11 00:34:00 | 2239.99 | 2242.41 | 2225.02 | 2225.02 | 154.85 | 346200.65 | 2235.70 2014-04-11 00:35:00 | 2229.00 | 2240.00 | 2216.02 | 2238.55 | 183.25 | 408260.03 | 2227.87 2014-04-11 00:36:00 | 2231.95 | 2245.31 | 2230.01 | 2245.02 | 102.45 | 229090.63 | 2236.03 2014-04-11 00:37:00 | 2245.04 | 2302.00 | 2245.04 | 2262.02 | 889.25 | 2003157.64 | 2252.63 2014-04-11 00:38:00 | 2262.02 | 2297.50 | 2262.02 | 2268.00 | 131.14 | 298125.95 | 2273.36 2014-04-11 00:39:00 | 2268.00 | 2269.00 | 2255.05 | 2268.00 | 160.37 | 362949.08 | 2263.24 2014-04-11 00:40:00 | 2268.98 | 2279.00 | 2268.00 | 2275.00 | 136.94 | 311252.11 | 2272.84 2014-04-11 00:41:00 | 2274.72 | 2278.99 | 2265.90 | 2274.00 | 202.17 | 459154.58 | 2271.18 2014-04-11 00:42:00 | 2270.51 | 2273.65 | 2262.35 | 2262.35 | 132.17 | 299778.90 | 2268.06 2014-04-11 00:43:00 | 2262.00 | 2262.00 | 2232.02 | 2249.97 | 224.55 | 505220.60 | 2249.96 2014-04-11 00:44:00 | 2232.10 | 2255.00 | 2232.02 | 2254.89 | 150.00 | 336609.67 | 2244.11 2014-04-11 00:45:00 | 2253.98 | 2255.00 | 2251.94 | 2252.31 | 120.42 | 271412.62 | 2253.85 2014-04-11 00:46:00 | 2254.65 | 2263.06 | 2253.67 | 2256.81 | 120.27 | 271532.12 | 2257.65 2014-04-11 00:47:00 | 2256.77 | 2270.00 | 2256.00 | 2256.00 | 138.70 | 314069.62 | 2264.32 2014-04-11 00:48:00 | 2262.86 | 2267.83 | 2256.14 | 2260.00 | 87.74 | 198357.63 | 2260.67 2014-04-11 00:49:00 | 2258.83 | 2262.85 | 2258.00 | 2258.66 | 99.03 | 223742.68 | 2259.37 2014-04-11 00:50:00 | 2259.10 | 2261.48 | 2251.26 | 2260.45 | 110.54 | 249512.80 | 2257.14 2014-04-11 00:51:00 | 2260.95 | 2266.10 | 2260.53 | 2266.10 | 48.00 | 108657.75 | 2263.84 2014-04-11 00:52:00 | 2267.62 | 2278.92 | 2266.26 | 2278.92 | 66.71 | 151622.70 | 2273.03 2014-04-11 00:53:00 | 2278.98 | 2279.95 | 2267.84 | 2270.73 | 134.27 | 305382.40 | 2274.44 2014-04-11 00:54:00 | 2272.73 | 2274.00 | 2260.00 | 2260.00 | 105.01 | 238177.24 | 2268.23 2014-04-11 00:55:00 | 2260.00 | 2270.79 | 2260.00 | 2270.37 | 128.16 | 290335.08 | 2265.36 2014-04-11 00:56:00 | 2270.00 | 2274.72 | 2263.77 | 2272.64 | 127.62 | 289743.33 | 2270.29 2014-04-11 00:57:00 | 2272.55 | 2284.00 | 2270.08 | 2282.00 | 73.90 | 168260.38 | 2276.80 2014-04-11 00:58:00 | 2282.00 | 2287.88 | 2279.55 | 2286.98 | 135.44 | 309246.46 | 2283.31 2014-04-11 00:59:00 | 2286.00 | 2287.59 | 2280.00 | 2284.45 | 97.06 | 221753.38 | 2284.61 2014-04-11 01:00:00 | 2285.95 | 2293.49 | 2280.00 | 2283.00 | 157.76 | 360882.56 | 2287.48 2014-04-11 01:01:00 | 2283.66 | 2294.00 | 2283.00 | 2294.00 | 109.93 | 251805.64 | 2290.70 2014-04-11 01:02:00 | 2294.32 | 2300.45 | 2293.60 | 2300.45 | 200.71 | 461001.42 | 2296.88 2014-04-11 01:03:00 | 2300.04 | 2306.15 | 2290.30 | 2297.98 | 169.28 | 389331.72 | 2299.89 2014-04-11 01:04:00 | 2291.00 | 2297.35 | 2286.80 | 2290.00 | 152.93 | 350522.95 | 2292.06 2014-04-11 01:05:00 | 2289.76 | 2294.90 | 2286.10 | 2288.00 | 146.00 | 334502.59 | 2291.05 2014-04-11 01:06:00 | 2289.64 | 2290.71 | 2284.83 | 2290.00 | 178.89 | 409229.95 | 2287.57 2014-04-11 01:07:00 | 2292.22 | 2299.98 | 2290.00 | 2290.08 | 126.88 | 291036.02 | 2293.79 2014-04-11 01:08:00 | 2291.83 | 2298.88 | 2291.66 | 2298.00 | 83.15 | 190840.26 | 2295.22 2014-04-11 01:09:00 | 2298.02 | 2310.00 | 2294.00 | 2308.98 | 143.95 | 331410.17 | 2302.26 2014-04-11 01:10:00 | 2303.00 | 2316.88 | 2300.10 | 2313.98 | 179.85 | 414506.59 | 2304.80 2014-04-11 01:11:00 | 2312.55 | 2316.88 | 2309.09 | 2316.00 | 197.83 | 457863.37 | 2314.46 2014-04-11 01:12:00 | 2316.88 | 2316.88 | 2308.19 | 2313.96 | 171.84 | 397587.82 | 2313.66 2014-04-11 01:13:00 | 2313.16 | 2314.91 | 2310.00 | 2310.10 | 168.22 | 389052.49 | 2312.83 2014-04-11 01:14:00 | 2310.00 | 2312.33 | 2303.98 | 2306.18 | 78.69 | 181705.44 | 2308.98 2014-04-11 01:15:00 | 2306.27 | 2306.50 | 2300.00 | 2301.36 | 160.16 | 368564.85 | 2301.23 2014-04-11 01:16:00 | 2301.36 | 2310.59 | 2301.36 | 2309.94 | 133.48 | 308009.20 | 2307.50 2014-04-11 01:17:00 | 2309.39 | 2310.00 | 2303.30 | 2305.49 | 153.56 | 354300.55 | 2307.29 2014-04-11 01:18:00 | 2306.63 | 2310.00 | 2302.00 | 2303.32 | 146.66 | 338061.01 | 2305.08 2014-04-11 01:19:00 | 2302.10 | 2303.80 | 2294.10 | 2302.98 | 117.23 | 269340.55 | 2297.56 2014-04-11 01:20:00 | 2302.98 | 2308.00 | 2294.00 | 2295.53 | 189.30 | 435174.61 | 2298.90 2014-04-11 01:21:00 | 2297.76 | 2302.97 | 2295.06 | 2300.77 | 125.38 | 288154.87 | 2298.25 2014-04-11 01:22:00 | 2301.45 | 2307.83 | 2296.68 | 2296.74 | 78.16 | 179763.38 | 2300.06 2014-04-11 01:23:00 | 2296.74 | 2297.89 | 2250.10 | 2268.08 | 173.85 | 395779.72 | 2276.61 2014-04-11 01:24:00 | 2259.24 | 2275.29 | 2250.07 | 2259.09 | 151.72 | 343073.37 | 2261.17 2014-04-11 01:25:00 | 2251.28 | 2272.43 | 2250.00 | 2267.54 | 232.19 | 523466.36 | 2254.44 2014-04-11 01:26:00 | 2258.96 | 2277.00 | 2258.96 | 2266.57 | 194.62 | 441864.91 | 2270.35 2014-04-11 01:27:00 | 2263.11 | 2273.88 | 2262.22 | 2270.35 | 99.62 | 226161.94 | 2270.16 2014-04-11 01:28:00 | 2270.27 | 2273.89 | 2270.00 | 2271.30 | 206.42 | 468937.68 | 2271.78 2014-04-11 01:29:00 | 2273.63 | 2279.92 | 2265.10 | 2276.74 | 118.29 | 269059.89 | 2274.56 2014-04-11 01:30:00 | 2275.18 | 2276.00 | 2270.00 | 2276.00 | 146.25 | 332375.30 | 2272.71 2014-04-11 01:31:00 | 2275.91 | 2278.00 | 2272.29 | 2276.23 | 111.84 | 254493.14 | 2275.59 2014-04-11 01:32:00 | 2275.10 | 2276.00 | 2262.00 | 2268.40 | 68.59 | 155857.61 | 2272.24 2014-04-11 01:33:00 | 2268.73 | 2270.00 | 2263.00 | 2263.70 | 88.04 | 199489.42 | 2266.00 2014-04-11 01:34:00 | 2263.64 | 2269.00 | 2263.64 | 2266.13 | 52.37 | 118688.75 | 2266.48 2014-04-11 01:35:00 | 2266.75 | 2267.16 | 2264.56 | 2265.29 | 88.32 | 200106.44 | 2265.60 2014-04-11 01:36:00 | 2265.29 | 2265.29 | 2259.45 | 2264.78 | 123.66 | 279855.90 | 2263.07 2014-04-11 01:37:00 | 2264.98 | 2265.29 | 2260.00 | 2263.18 | 173.15 | 391839.45 | 2262.98 2014-04-11 01:38:00 | 2263.72 | 2267.16 | 2260.05 | 2266.97 | 141.74 | 320800.46 | 2263.33 2014-04-11 01:39:00 | 2267.16 | 2269.97 | 2265.00 | 2268.00 | 97.82 | 221811.21 | 2267.54 2014-04-11 01:40:00 | 2268.00 | 2270.00 | 2266.66 | 2269.95 | 65.15 | 147787.91 | 2268.43 2014-04-11 01:41:00 | 2269.49 | 2270.41 | 2267.98 | 2270.00 | 124.45 | 282422.22 | 2269.29 2014-04-11 01:42:00 | 2270.18 | 2273.91 | 2270.18 | 2271.22 | 48.77 | 110808.70 | 2271.88 2014-04-11 01:43:00 | 2270.79 | 2273.56 | 2257.01 | 2264.53 | 167.37 | 379622.45 | 2268.19 2014-04-11 01:44:00 | 2265.84 | 2266.96 | 2261.00 | 2264.00 | 88.16 | 199502.16 | 2263.06 2014-04-11 01:45:00 | 2264.07 | 2264.75 | 2260.00 | 2261.97 | 30.89 | 69923.37 | 2263.48 2014-04-11 01:46:00 | 2260.44 | 2263.99 | 2257.14 | 2262.56 | 132.63 | 299718.14 | 2259.86 2014-04-11 01:47:00 | 2261.67 | 2264.00 | 2260.13 | 2263.00 | 124.24 | 280993.75 | 2261.65 2014-04-11 01:48:00 | 2263.02 | 2270.00 | 2263.00 | 2269.00 | 127.94 | 290085.87 | 2267.32 2014-04-11 01:49:00 | 2269.02 | 2280.05 | 2269.00 | 2280.02 | 215.69 | 490468.49 | 2273.98 2014-04-11 01:50:00 | 2280.00 | 2282.36 | 2269.82 | 2278.44 | 178.16 | 406026.53 | 2279.00 2014-04-11 01:51:00 | 2276.94 | 2287.71 | 2275.48 | 2280.85 | 148.85 | 339690.44 | 2282.05 2014-04-11 01:52:00 | 2280.74 | 2280.85 | 2276.50 | 2277.11 | 152.06 | 346530.20 | 2278.93 2014-04-11 01:53:00 | 2279.81 | 2285.71 | 2278.27 | 2280.00 | 90.86 | 207187.86 | 2280.27 2014-04-11 01:54:00 | 2285.01 | 2291.98 | 2282.10 | 2285.00 | 220.58 | 504825.00 | 2288.66 2014-04-11 01:55:00 | 2285.00 | 2294.00 | 2282.95 | 2289.88 | 166.33 | 380707.68 | 2288.88 2014-04-11 01:56:00 | 2289.60 | 2291.00 | 2287.08 | 2287.38 | 141.55 | 324115.69 | 2289.70 2014-04-11 01:57:00 | 2291.00 | 2302.00 | 2290.02 | 2301.25 | 224.21 | 515232.38 | 2298.03 2014-04-11 01:58:00 | 2300.79 | 2305.95 | 2300.00 | 2302.09 | 229.47 | 528181.02 | 2301.78 2014-04-11 01:59:00 | 2302.83 | 2303.03 | 2293.69 | 2294.00 | 116.14 | 266773.73 | 2297.02 2014-04-11 02:00:00 | 2294.00 | 2298.98 | 2285.05 | 2289.06 | 143.41 | 328473.16 | 2290.43 2014-04-11 02:01:00 | 2286.47 | 2289.98 | 2282.06 | 2282.08 | 141.71 | 323945.39 | 2285.96 2014-04-11 02:02:00 | 2282.12 | 2289.35 | 2281.60 | 2283.87 | 151.02 | 345031.45 | 2284.72 2014-04-11 02:03:00 | 2284.73 | 2289.00 | 2283.51 | 2286.90 | 311.61 | 712102.70 | 2285.27 2014-04-11 02:04:00 | 2287.07 | 2290.22 | 2285.63 | 2288.79 | 121.53 | 277923.50 | 2286.97 2014-04-11 02:05:00 | 2289.82 | 2294.28 | 2288.50 | 2292.54 | 276.12 | 632866.81 | 2292.02 2014-04-11 02:06:00 | 2292.84 | 2304.88 | 2291.14 | 2297.94 | 154.90 | 356302.31 | 2300.19 2014-04-11 02:07:00 | 2298.13 | 2304.00 | 2290.00 | 2300.18 | 298.12 | 685062.07 | 2297.94 2014-04-11 02:08:00 | 2304.88 | 2305.94 | 2296.26 | 2299.80 | 192.71 | 443508.98 | 2301.43 2014-04-11 02:09:00 | 2297.98 | 2306.00 | 2296.62 | 2303.25 | 254.41 | 585758.53 | 2302.44 2014-04-11 02:10:00 | 2305.00 | 2306.05 | 2299.56 | 2302.49 | 271.99 | 626427.96 | 2303.17 2014-04-11 02:11:00 | 2302.41 | 2302.41 | 2293.17 | 2293.19 | 286.32 | 657839.08 | 2297.60 2014-04-11 02:12:00 | 2293.19 | 2300.00 | 2293.17 | 2299.98 | 180.08 | 413590.89 | 2296.73 2014-04-11 02:13:00 | 2299.98 | 2305.00 | 2299.96 | 2305.00 | 82.23 | 189319.43 | 2302.46 2014-04-11 02:14:00 | 2305.00 | 2307.86 | 2304.00 | 2304.78 | 229.55 | 529288.21 | 2305.81 2014-04-11 02:15:00 | 2304.69 | 2307.00 | 2304.35 | 2306.88 | 183.23 | 422528.09 | 2306.04 2014-04-11 02:16:00 | 2305.19 | 2307.04 | 2298.40 | 2298.40 | 151.44 | 348760.56 | 2302.99 2014-04-11 02:17:00 | 2298.17 | 2298.57 | 2289.55 | 2291.60 | 253.89 | 582417.37 | 2293.97 2014-04-11 02:18:00 | 2291.60 | 2291.60 | 2280.00 | 2280.00 | 242.97 | 555385.04 | 2285.78 2014-04-11 02:19:00 | 2276.83 | 2284.00 | 2274.10 | 2276.37 | 263.25 | 599835.01 | 2278.60 2014-04-11 02:20:00 | 2276.37 | 2276.37 | 2268.84 | 2275.87 | 153.93 | 350181.75 | 2274.93 2014-04-11 02:21:00 | 2277.00 | 2289.00 | 2277.00 | 2284.16 | 151.16 | 344992.46 | 2282.38 2014-04-11 02:22:00 | 2281.00 | 2287.00 | 2279.00 | 2285.10 | 209.98 | 479398.63 | 2283.06 2014-04-11 02:23:00 | 2286.73 | 2291.95 | 2283.65 | 2285.36 | 252.44 | 577210.18 | 2286.54 2014-04-11 02:24:00 | 2288.24 | 2289.90 | 2280.20 | 2282.62 | 199.76 | 456276.39 | 2284.15 2014-04-11 02:25:00 | 2282.66 | 2290.00 | 2280.28 | 2286.30 | 267.33 | 611357.53 | 2286.86 2014-04-11 02:26:00 | 2286.04 | 2287.41 | 2282.93 | 2284.00 | 146.53 | 334824.71 | 2284.96 2014-04-11 02:27:00 | 2283.12 | 2288.07 | 2283.08 | 2285.93 | 265.81 | 607676.83 | 2286.18 2014-04-11 02:28:00 | 2285.53 | 2289.00 | 2285.17 | 2288.93 | 149.19 | 341288.07 | 2287.59 2014-04-11 02:29:00 | 2289.00 | 2290.72 | 2286.73 | 2290.03 | 89.35 | 204529.94 | 2289.16 2014-04-11 02:30:00 | 2291.93 | 2296.96 | 2287.18 | 2292.60 | 188.34 | 431564.07 | 2291.45 2014-04-11 02:31:00 | 2291.52 | 2296.95 | 2286.10 | 2296.85 | 209.18 | 479606.55 | 2292.83 2014-04-11 02:32:00 | 2296.85 | 2299.04 | 2295.00 | 2299.04 | 115.87 | 266077.53 | 2296.35 2014-04-11 02:33:00 | 2299.50 | 2300.12 | 2286.40 | 2298.66 | 198.12 | 454579.75 | 2294.46 2014-04-11 02:34:00 | 2294.92 | 2301.94 | 2294.38 | 2301.90 | 176.63 | 406245.43 | 2299.93 2014-04-11 02:35:00 | 2300.89 | 2306.94 | 2300.29 | 2306.91 | 183.13 | 421945.68 | 2304.13 2014-04-11 02:36:00 | 2306.94 | 2307.88 | 2304.88 | 2306.06 | 132.00 | 304455.24 | 2306.48 2014-04-11 02:37:00 | 2306.08 | 2309.88 | 2304.88 | 2309.54 | 182.32 | 420644.61 | 2307.13 2014-04-11 02:38:00 | 2309.45 | 2309.75 | 2306.04 | 2308.94 | 53.71 | 123942.64 | 2307.84 2014-04-11 02:39:00 | 2308.96 | 2309.96 | 2308.00 | 2308.58 | 80.95 | 186933.88 | 2309.37 2014-04-11 02:40:00 | 2308.18 | 2314.99 | 2306.10 | 2314.88 | 338.75 | 782406.32 | 2309.70 2014-04-11 02:41:00 | 2314.88 | 2315.00 | 2308.06 | 2308.84 | 209.57 | 484610.52 | 2312.42 2014-04-11 02:42:00 | 2308.03 | 2309.95 | 2305.00 | 2308.71 | 177.24 | 409010.93 | 2307.68 2014-04-11 02:43:00 | 2306.56 | 2309.64 | 2306.43 | 2306.90 | 47.45 | 109482.33 | 2307.13 2014-04-11 02:44:00 | 2306.11 | 2307.00 | 2304.56 | 2306.00 | 91.85 | 211785.67 | 2305.68 2014-04-11 02:45:00 | 2306.00 | 2306.04 | 2302.37 | 2302.50 | 151.24 | 348606.01 | 2305.06 2014-04-11 02:46:00 | 2303.99 | 2305.00 | 2294.98 | 2299.98 | 112.01 | 257495.87 | 2298.91 2014-04-11 02:47:00 | 2299.97 | 2306.11 | 2295.20 | 2304.94 | 198.22 | 456161.87 | 2301.30 2014-04-11 02:48:00 | 2304.74 | 2308.00 | 2302.00 | 2302.00 | 80.98 | 186594.44 | 2304.09 2014-04-11 02:49:00 | 2301.50 | 2303.00 | 2296.00 | 2300.29 | 181.55 | 417586.16 | 2300.18 2014-04-11 02:50:00 | 2302.97 | 2302.97 | 2298.06 | 2302.10 | 261.60 | 601798.58 | 2300.42 2014-04-11 02:51:00 | 2302.73 | 2307.03 | 2300.00 | 2304.08 | 125.19 | 288418.46 | 2303.90 2014-04-11 02:52:00 | 2304.92 | 2310.00 | 2304.18 | 2308.73 | 180.02 | 415217.98 | 2306.55 2014-04-11 02:53:00 | 2309.93 | 2309.97 | 2307.13 | 2307.90 | 131.68 | 303974.80 | 2308.49 2014-04-11 02:54:00 | 2307.48 | 2308.80 | 2306.00 | 2306.00 | 102.74 | 237075.90 | 2307.64 2014-04-11 02:55:00 | 2305.12 | 2307.00 | 2301.61 | 2307.00 | 222.08 | 511741.15 | 2304.29 2014-04-11 02:56:00 | 2307.19 | 2310.23 | 2306.73 | 2310.06 | 65.90 | 152112.74 | 2308.17 2014-04-11 02:57:00 | 2310.10 | 2313.64 | 2310.10 | 2311.53 | 90.19 | 208546.65 | 2312.20 2014-04-11 02:58:00 | 2311.98 | 2315.00 | 2300.50 | 2303.04 | 270.81 | 625478.36 | 2309.64 2014-04-11 02:59:00 | 2304.51 | 2313.98 | 2275.00 | 2277.38 | 372.40 | 851224.88 | 2285.80 2014-04-11 03:00:00 | 2275.02 | 2285.01 | 2230.00 | 2230.00 | 424.39 | 960493.91 | 2263.23 2014-04-11 03:01:00 | 2230.00 | 2248.10 | 2212.20 | 2221.44 | 373.49 | 829238.06 | 2220.27 2014-04-11 03:02:00 | 2221.41 | 2305.00 | 2215.02 | 2250.00 | 323.99 | 724941.27 | 2237.53 2014-04-11 03:03:00 | 2252.06 | 2279.00 | 2240.00 | 2267.66 | 322.72 | 730983.89 | 2265.06 2014-04-11 03:04:00 | 2269.82 | 2271.99 | 2241.02 | 2243.88 | 337.84 | 762342.91 | 2256.49 2014-04-11 03:05:00 | 2243.92 | 2258.86 | 2240.00 | 2251.20 | 268.50 | 603812.12 | 2248.85 2014-04-11 03:06:00 | 2252.77 | 2265.00 | 2248.12 | 2255.00 | 240.83 | 543559.62 | 2257.02 2014-04-11 03:07:00 | 2255.77 | 2262.06 | 2244.00 | 2250.09 | 318.21 | 716647.70 | 2252.14 2014-04-11 03:08:00 | 2250.23 | 2252.62 | 2241.61 | 2245.92 | 251.26 | 564817.69 | 2247.94 2014-04-11 03:09:00 | 2241.74 | 2247.96 | 2235.00 | 2238.71 | 307.91 | 690389.55 | 2242.19 2014-04-11 03:10:00 | 2238.51 | 2249.90 | 2236.00 | 2242.03 | 293.74 | 658923.26 | 2243.20 2014-04-11 03:11:00 | 2242.00 | 2255.34 | 2241.00 | 2252.41 | 291.51 | 654823.13 | 2246.31 2014-04-11 03:12:00 | 2251.82 | 2265.00 | 2250.00 | 2265.00 | 314.89 | 710512.00 | 2256.42 2014-04-11 03:13:00 | 2265.00 | 2288.91 | 2265.00 | 2287.18 | 344.08 | 784645.24 | 2280.42 2014-04-11 03:14:00 | 2286.94 | 2305.00 | 2286.94 | 2303.00 | 496.34 | 1139431.01 | 2295.65 2014-04-11 03:15:00 | 2301.43 | 2336.00 | 2300.00 | 2336.00 | 506.54 | 1172092.85 | 2313.92 2014-04-11 03:16:00 | 2344.60 | 2350.00 | 2325.00 | 2332.05 | 545.04 | 1272142.45 | 2334.04 2014-04-11 03:17:00 | 2330.02 | 2344.57 | 2325.03 | 2329.94 | 430.56 | 1005070.97 | 2334.35 2014-04-11 03:18:00 | 2330.58 | 2331.98 | 2310.00 | 2325.11 | 385.92 | 898046.89 | 2327.02 2014-04-11 03:19:00 | 2328.41 | 2328.69 | 2310.00 | 2310.00 | 328.25 | 762113.53 | 2321.77 2014-04-11 03:20:00 | 2309.98 | 2314.96 | 2288.00 | 2300.00 | 341.23 | 784620.35 | 2299.38 2014-04-11 03:21:00 | 2300.00 | 2328.00 | 2300.00 | 2327.98 | 349.75 | 808501.42 | 2311.64 2014-04-11 03:22:00 | 2322.11 | 2328.00 | 2315.00 | 2321.85 | 313.23 | 727387.25 | 2322.23 2014-04-11 03:23:00 | 2321.00 | 2335.00 | 2321.00 | 2330.00 | 347.02 | 808064.75 | 2328.62 2014-04-11 03:24:00 | 2329.98 | 2334.92 | 2327.08 | 2330.00 | 431.93 | 1006858.26 | 2331.05 2014-04-11 03:25:00 | 2330.00 | 2330.51 | 2320.15 | 2330.00 | 451.43 | 1049941.60 | 2325.84 2014-04-11 03:26:00 | 2330.37 | 2335.00 | 2330.00 | 2335.00 | 242.88 | 566426.07 | 2332.12 2014-04-11 03:27:00 | 2335.00 | 2363.49 | 2335.00 | 2363.49 | 332.72 | 781907.36 | 2350.03 2014-04-11 03:28:00 | 2363.15 | 2385.00 | 2356.61 | 2365.00 | 418.35 | 989734.26 | 2365.80 2014-04-11 03:29:00 | 2360.96 | 2377.00 | 2355.00 | 2374.58 | 436.65 | 1031969.52 | 2363.36 2014-04-11 03:30:00 | 2373.98 | 2409.00 | 2373.48 | 2402.18 | 440.38 | 1052857.19 | 2390.80 2014-04-11 03:31:00 | 2402.20 | 2488.66 | 2400.00 | 2421.00 | 402.03 | 973145.66 | 2420.56 2014-04-11 03:32:00 | 2423.40 | 2432.02 | 2374.98 | 2374.98 | 523.72 | 1261895.35 | 2409.48 2014-04-11 03:33:00 | 2374.98 | 2397.45 | 2374.98 | 2380.00 | 318.24 | 759451.02 | 2386.42 2014-04-11 03:34:00 | 2380.00 | 2383.00 | 2376.52 | 2377.03 | 299.99 | 714113.53 | 2380.46 2014-04-11 03:35:00 | 2377.03 | 2399.09 | 2377.00 | 2390.53 | 270.63 | 645888.55 | 2386.58 2014-04-11 03:36:00 | 2390.53 | 2390.53 | 2375.00 | 2375.00 | 186.95 | 445602.21 | 2383.56 2014-04-11 03:37:00 | 2374.38 | 2374.91 | 2359.98 | 2363.11 | 311.34 | 736631.93 | 2365.99 2014-04-11 03:38:00 | 2363.11 | 2364.98 | 2336.43 | 2340.03 | 355.67 | 837447.88 | 2354.56 2014-04-11 03:39:00 | 2340.03 | 2360.00 | 2340.00 | 2359.04 | 410.58 | 965900.70 | 2352.56 2014-04-11 03:40:00 | 2360.00 | 2375.60 | 2359.00 | 2369.97 | 324.39 | 767849.94 | 2367.05 2014-04-11 03:41:00 | 2368.00 | 2370.00 | 2361.41 | 2361.48 | 262.46 | 620989.41 | 2366.06 2014-04-11 03:42:00 | 2363.83 | 2363.83 | 2352.10 | 2353.13 | 244.67 | 576773.63 | 2357.31 2014-04-11 03:43:00 | 2351.95 | 2363.00 | 2350.00 | 2360.04 | 237.47 | 559454.84 | 2355.90 2014-04-11 03:44:00 | 2360.05 | 2362.96 | 2355.00 | 2361.51 | 276.65 | 652399.29 | 2358.22 2014-04-11 03:45:00 | 2360.00 | 2367.39 | 2351.77 | 2351.84 | 235.01 | 554471.54 | 2359.38 2014-04-11 03:46:00 | 2351.84 | 2371.00 | 2351.84 | 2369.64 | 258.57 | 610413.13 | 2360.74 2014-04-11 03:47:00 | 2368.47 | 2382.00 | 2367.47 | 2380.78 | 199.70 | 474724.04 | 2377.22 2014-04-11 03:48:00 | 2380.80 | 2388.00 | 2380.76 | 2380.76 | 370.95 | 883917.89 | 2382.86 2014-04-11 03:49:00 | 2379.98 | 2380.00 | 2371.18 | 2372.05 | 215.94 | 513067.84 | 2375.94 2014-04-11 03:50:00 | 2374.05 | 2395.00 | 2371.22 | 2391.17 | 364.68 | 869072.05 | 2383.10 2014-04-11 03:51:00 | 2394.97 | 2404.91 | 2380.19 | 2396.58 | 378.57 | 907289.13 | 2396.62 2014-04-11 03:52:00 | 2390.75 | 2400.00 | 2390.00 | 2397.02 | 241.16 | 577696.61 | 2395.53 2014-04-11 03:53:00 | 2398.00 | 2400.34 | 2383.86 | 2388.11 | 221.95 | 531055.00 | 2392.64 2014-04-11 03:54:00 | 2388.20 | 2388.20 | 2371.18 | 2382.80 | 229.43 | 546413.77 | 2381.66 2014-04-11 03:55:00 | 2382.69 | 2384.83 | 2379.90 | 2383.00 | 142.44 | 339230.52 | 2381.58 2014-04-11 03:56:00 | 2383.29 | 2386.98 | 2380.31 | 2381.62 | 266.59 | 635257.72 | 2382.93 2014-04-11 03:57:00 | 2381.58 | 2381.58 | 2365.00 | 2370.00 | 193.05 | 458263.33 | 2373.84 2014-04-11 03:58:00 | 2370.01 | 2372.04 | 2365.81 | 2370.00 | 188.10 | 445764.27 | 2369.79 2014-04-11 03:59:00 | 2370.00 | 2371.98 | 2367.96 | 2367.96 | 106.31 | 252037.29 | 2370.73 2014-04-11 04:00:00 | 2367.94 | 2371.00 | 2363.00 | 2364.94 | 132.52 | 313613.44 | 2366.61 2014-04-11 04:01:00 | 2364.97 | 2369.90 | 2362.95 | 2364.97 | 115.94 | 274361.64 | 2366.49 2014-04-11 04:02:00 | 2366.19 | 2367.72 | 2358.39 | 2359.00 | 104.63 | 247193.77 | 2362.51 2014-04-11 04:03:00 | 2359.00 | 2362.99 | 2356.43 | 2359.50 | 127.77 | 301445.51 | 2359.21 2014-04-11 04:04:00 | 2360.20 | 2370.00 | 2359.05 | 2370.00 | 64.10 | 151639.24 | 2365.52 2014-04-11 04:05:00 | 2368.11 | 2372.41 | 2367.00 | 2370.02 | 158.49 | 375614.14 | 2370.03 2014-04-11 04:06:00 | 2370.04 | 2372.41 | 2369.06 | 2369.99 | 119.17 | 282506.73 | 2370.62 2014-04-11 04:07:00 | 2369.99 | 2377.99 | 2367.62 | 2372.13 | 127.79 | 303286.32 | 2373.30 2014-04-11 04:08:00 | 2372.08 | 2375.00 | 2368.52 | 2373.60 | 135.71 | 321899.53 | 2372.05 2014-04-11 04:09:00 | 2373.45 | 2380.00 | 2370.00 | 2378.32 | 154.09 | 365980.76 | 2375.14 2014-04-11 04:10:00 | 2380.82 | 2387.05 | 2379.00 | 2387.05 | 91.21 | 217530.16 | 2384.91 2014-04-11 04:11:00 | 2387.00 | 2395.00 | 2383.32 | 2395.00 | 134.35 | 321155.39 | 2390.53 2014-04-11 04:12:00 | 2394.97 | 2396.03 | 2390.44 | 2393.05 | 204.31 | 489060.57 | 2393.71 2014-04-11 04:13:00 | 2391.20 | 2399.00 | 2391.20 | 2399.00 | 226.90 | 543628.17 | 2395.88 2014-04-11 04:14:00 | 2396.78 | 2405.83 | 2395.00 | 2405.65 | 186.63 | 448300.49 | 2402.09 2014-04-11 04:15:00 | 2405.68 | 2409.00 | 2385.02 | 2385.02 | 165.63 | 397585.87 | 2400.50 2014-04-11 04:16:00 | 2385.93 | 2400.00 | 2385.00 | 2398.96 | 178.82 | 428358.11 | 2395.52 2014-04-11 04:17:00 | 2399.47 | 2403.03 | 2395.70 | 2399.86 | 135.48 | 325067.38 | 2399.43 2014-04-11 04:18:00 | 2401.86 | 2403.03 | 2395.20 | 2395.98 | 122.94 | 294833.63 | 2398.23 2014-04-11 04:19:00 | 2395.98 | 2404.00 | 2395.00 | 2404.00 | 132.10 | 317001.40 | 2399.74 2014-04-11 04:20:00 | 2400.28 | 2420.65 | 2400.26 | 2420.01 | 209.15 | 504482.36 | 2412.06 2014-04-11 04:21:00 | 2420.04 | 2430.00 | 2410.41 | 2428.21 | 354.92 | 859293.21 | 2421.11 2014-04-11 04:22:00 | 2423.04 | 2438.00 | 2423.00 | 2434.94 | 201.47 | 489502.79 | 2429.62 2014-04-11 04:23:00 | 2434.94 | 2445.00 | 2421.03 | 2422.87 | 426.40 | 1037895.87 | 2434.09 2014-04-11 04:24:00 | 2422.90 | 2430.00 | 2411.11 | 2430.00 | 294.62 | 713292.27 | 2421.08 2014-04-11 04:25:00 | 2429.99 | 2431.97 | 2425.68 | 2429.97 | 197.76 | 480302.21 | 2428.70 2014-04-11 04:26:00 | 2429.94 | 2429.97 | 2413.06 | 2413.06 | 130.24 | 315756.43 | 2424.42 2014-04-11 04:27:00 | 2413.06 | 2429.44 | 2412.88 | 2418.49 | 170.52 | 412513.18 | 2419.22 2014-04-11 04:28:00 | 2417.91 | 2421.57 | 2416.00 | 2417.37 | 157.27 | 380423.75 | 2418.94 2014-04-11 04:29:00 | 2416.00 | 2421.75 | 2416.00 | 2418.50 | 165.86 | 401108.59 | 2418.30 2014-04-11 04:30:00 | 2420.98 | 2430.00 | 2416.23 | 2430.00 | 159.23 | 386186.33 | 2425.32 2014-04-11 04:31:00 | 2430.00 | 2434.90 | 2427.27 | 2431.99 | 120.01 | 291785.70 | 2431.45 2014-04-11 04:32:00 | 2433.00 | 2436.00 | 2431.71 | 2434.97 | 183.26 | 446028.41 | 2433.83 2014-04-11 04:33:00 | 2434.99 | 2447.99 | 2434.97 | 2445.74 | 248.70 | 606787.52 | 2439.87 2014-04-11 04:34:00 | 2447.58 | 2455.00 | 2445.72 | 2449.97 | 237.78 | 582468.16 | 2449.62 2014-04-11 04:35:00 | 2450.79 | 2455.00 | 2447.39 | 2452.11 | 201.74 | 494752.41 | 2452.44 2014-04-11 04:36:00 | 2454.00 | 2454.03 | 2439.08 | 2440.07 | 272.46 | 667453.99 | 2449.71 2014-04-11 04:37:00 | 2445.25 | 2450.00 | 2440.00 | 2450.00 | 139.91 | 342011.07 | 2444.56 2014-04-11 04:38:00 | 2450.28 | 2454.97 | 2446.00 | 2450.65 | 185.72 | 455051.57 | 2450.18 2014-04-11 04:39:00 | 2450.73 | 2452.00 | 2446.03 | 2446.07 | 127.26 | 311625.59 | 2448.83 2014-04-11 04:40:00 | 2447.78 | 2450.00 | 2446.07 | 2449.98 | 122.29 | 299480.69 | 2449.00 2014-04-11 04:41:00 | 2449.96 | 2450.00 | 2443.00 | 2448.82 | 395.22 | 967439.61 | 2447.84 2014-04-11 04:42:00 | 2445.07 | 2450.00 | 2442.60 | 2444.41 | 196.64 | 481255.81 | 2447.43 2014-04-11 04:43:00 | 2443.05 | 2446.88 | 2434.74 | 2434.74 | 85.59 | 209055.05 | 2442.43 2014-04-11 04:44:00 | 2434.76 | 2447.00 | 2423.22 | 2428.87 | 165.45 | 403109.37 | 2436.50 2014-04-11 04:45:00 | 2428.87 | 2428.91 | 2418.50 | 2419.93 | 159.22 | 385770.25 | 2422.94 2014-04-11 04:46:00 | 2418.50 | 2425.71 | 2414.00 | 2420.02 | 94.28 | 227886.02 | 2417.12 2014-04-11 04:47:00 | 2420.00 | 2441.98 | 2419.00 | 2430.52 | 132.21 | 320464.55 | 2423.89 2014-04-11 04:48:00 | 2430.52 | 2437.97 | 2430.47 | 2437.97 | 148.72 | 361971.71 | 2433.90 2014-04-11 04:49:00 | 2437.97 | 2491.00 | 2437.97 | 2476.94 | 620.20 | 1528867.03 | 2465.13 2014-04-11 04:50:00 | 2480.00 | 2525.99 | 2479.97 | 2503.07 | 389.59 | 971143.46 | 2492.72 2014-04-11 04:51:00 | 2507.28 | 2578.00 | 2507.20 | 2561.00 | 434.85 | 1109821.69 | 2552.22 2014-04-11 04:52:00 | 2576.91 | 2576.91 | 2512.02 | 2527.00 | 284.63 | 725174.80 | 2547.78 2014-04-11 04:53:00 | 2527.03 | 2569.97 | 2527.00 | 2556.67 | 351.97 | 895683.36 | 2544.79 2014-04-11 04:54:00 | 2550.03 | 2576.00 | 2540.00 | 2571.51 | 261.90 | 670712.23 | 2560.95 2014-04-11 04:55:00 | 2578.00 | 2620.00 | 2577.29 | 2612.68 | 494.42 | 1279216.16 | 2587.30 2014-04-11 04:56:00 | 2612.68 | 2690.00 | 2601.04 | 2679.98 | 535.33 | 1420004.68 | 2652.60 2014-04-11 04:57:00 | 2679.98 | 2690.00 | 2621.00 | 2674.23 | 323.02 | 863401.46 | 2672.92 2014-04-11 04:58:00 | 2674.67 | 2690.00 | 2645.02 | 2690.00 | 296.40 | 795051.81 | 2682.32 2014-04-11 04:59:00 | 2690.00 | 2700.38 | 2648.00 | 2651.00 | 335.75 | 899746.18 | 2679.83 2014-04-11 05:00:00 | 2651.77 | 2654.00 | 2620.00 | 2648.09 | 313.43 | 826398.89 | 2636.66 2014-04-11 05:01:00 | 2647.52 | 2651.00 | 2620.88 | 2623.53 | 320.08 | 842068.19 | 2630.83 2014-04-11 05:02:00 | 2629.20 | 2630.00 | 2589.97 | 2589.97 | 164.62 | 430331.84 | 2614.17 2014-04-11 05:03:00 | 2590.00 | 2591.70 | 2560.10 | 2567.67 | 345.35 | 889939.61 | 2576.96 2014-04-11 05:04:00 | 2569.79 | 2600.00 | 2567.97 | 2582.35 | 352.94 | 910923.14 | 2580.99 2014-04-11 05:05:00 | 2583.29 | 2600.00 | 2576.02 | 2597.27 | 296.23 | 766238.06 | 2586.60 2014-04-11 05:06:00 | 2593.27 | 2635.00 | 2591.97 | 2631.00 | 184.00 | 479875.99 | 2607.96 2014-04-11 05:07:00 | 2623.10 | 2666.94 | 2621.88 | 2656.08 | 354.00 | 935635.40 | 2643.02 2014-04-11 05:08:00 | 2650.04 | 2656.08 | 2604.06 | 2604.06 | 365.62 | 964488.82 | 2637.98 2014-04-11 05:09:00 | 2607.88 | 2607.88 | 2592.00 | 2606.60 | 273.30 | 710968.98 | 2601.40 2014-04-11 05:10:00 | 2606.17 | 2629.00 | 2605.99 | 2620.94 | 173.06 | 452226.23 | 2613.12 2014-04-11 05:11:00 | 2620.92 | 2629.98 | 2619.19 | 2619.19 | 225.27 | 591365.36 | 2625.09 2014-04-11 05:12:00 | 2619.97 | 2630.70 | 2611.00 | 2618.09 | 251.21 | 657860.87 | 2618.82 2014-04-11 05:13:00 | 2617.25 | 2619.00 | 2608.56 | 2609.00 | 188.42 | 492551.29 | 2614.11 2014-04-11 05:14:00 | 2612.19 | 2615.00 | 2608.88 | 2614.00 | 149.14 | 389473.08 | 2611.42 2014-04-11 05:15:00 | 2614.00 | 2616.36 | 2601.02 | 2608.91 | 179.94 | 470017.28 | 2612.02 2014-04-11 05:16:00 | 2608.93 | 2614.33 | 2603.00 | 2614.08 | 192.00 | 500953.31 | 2609.20 2014-04-11 05:17:00 | 2613.96 | 2616.56 | 2608.88 | 2610.55 | 217.47 | 568273.64 | 2613.09 2014-04-11 05:18:00 | 2610.47 | 2612.68 | 2602.00 | 2605.93 | 182.29 | 475328.51 | 2607.58 2014-04-11 05:19:00 | 2605.64 | 2605.93 | 2586.03 | 2592.50 | 228.37 | 593279.39 | 2597.89 2014-04-11 05:20:00 | 2590.74 | 2591.20 | 2561.93 | 2561.93 | 270.36 | 696882.16 | 2577.60 2014-04-11 05:21:00 | 2561.85 | 2573.63 | 2551.00 | 2573.30 | 277.60 | 712084.35 | 2565.19 2014-04-11 05:22:00 | 2573.30 | 2582.30 | 2560.00 | 2565.00 | 219.98 | 565140.46 | 2569.02 2014-04-11 05:23:00 | 2565.94 | 2594.51 | 2562.74 | 2580.05 | 237.92 | 612034.38 | 2572.42 2014-04-11 05:24:00 | 2580.90 | 2594.00 | 2580.04 | 2591.01 | 163.61 | 423327.50 | 2587.39 2014-04-11 05:25:00 | 2591.00 | 2594.00 | 2575.00 | 2579.98 | 251.37 | 649573.94 | 2584.19 2014-04-11 05:26:00 | 2579.96 | 2579.98 | 2570.00 | 2572.94 | 150.46 | 387431.01 | 2574.91 2014-04-11 05:27:00 | 2572.44 | 2572.44 | 2552.00 | 2565.65 | 162.78 | 417471.54 | 2564.72 2014-04-11 05:28:00 | 2565.00 | 2566.00 | 2500.00 | 2542.00 | 427.47 | 1085223.96 | 2538.72 2014-04-11 05:29:00 | 2549.00 | 2550.00 | 2530.00 | 2530.62 | 241.54 | 613642.76 | 2540.53 2014-04-11 05:30:00 | 2530.62 | 2547.67 | 2530.60 | 2546.32 | 136.08 | 345074.09 | 2535.87 2014-04-11 05:31:00 | 2547.67 | 2572.41 | 2545.41 | 2570.00 | 211.35 | 541777.38 | 2563.36 2014-04-11 05:32:00 | 2566.00 | 2577.00 | 2562.00 | 2574.97 | 264.14 | 678473.54 | 2568.64 2014-04-11 05:33:00 | 2574.97 | 2583.61 | 2567.00 | 2571.98 | 235.09 | 606026.94 | 2577.87 2014-04-11 05:34:00 | 2574.18 | 2574.18 | 2570.00 | 2570.67 | 62.88 | 161762.07 | 2572.43 2014-04-11 05:35:00 | 2570.51 | 2570.51 | 2555.00 | 2566.58 | 190.08 | 487143.10 | 2562.83 2014-04-11 05:36:00 | 2566.30 | 2573.00 | 2566.30 | 2571.00 | 202.09 | 519435.15 | 2570.32 2014-04-11 05:37:00 | 2571.00 | 2575.02 | 2567.29 | 2568.24 | 253.23 | 651072.37 | 2571.12 2014-04-11 05:38:00 | 2569.83 | 2571.45 | 2562.02 | 2565.98 | 152.70 | 392247.39 | 2568.76 2014-04-11 05:39:00 | 2565.62 | 2569.98 | 2560.00 | 2564.54 | 197.65 | 506754.54 | 2563.96 2014-04-11 05:40:00 | 2563.47 | 2563.60 | 2556.26 | 2556.57 | 156.15 | 399833.34 | 2560.52 2014-04-11 05:41:00 | 2559.64 | 2560.18 | 2555.01 | 2556.58 | 101.55 | 259641.38 | 2556.81 2014-04-11 05:42:00 | 2556.58 | 2564.79 | 2556.58 | 2562.55 | 146.40 | 374943.63 | 2561.02 2014-04-11 05:43:00 | 2559.50 | 2563.00 | 2559.00 | 2559.03 | 184.07 | 471373.99 | 2560.80 2014-04-11 05:44:00 | 2561.95 | 2572.00 | 2556.58 | 2570.02 | 156.74 | 401575.28 | 2562.13 2014-04-11 05:45:00 | 2570.05 | 2575.00 | 2570.00 | 2575.00 | 285.10 | 733149.04 | 2571.51 2014-04-11 05:46:00 | 2575.00 | 2575.12 | 2567.07 | 2567.92 | 147.60 | 379497.51 | 2571.03 2014-04-11 05:47:00 | 2567.89 | 2569.70 | 2559.95 | 2559.95 | 149.14 | 382440.96 | 2564.36 2014-04-11 05:48:00 | 2559.95 | 2561.00 | 2556.80 | 2557.23 | 129.82 | 332175.87 | 2558.68 2014-04-11 05:49:00 | 2558.40 | 2558.53 | 2552.45 | 2555.16 | 148.72 | 380184.49 | 2556.33 2014-04-11 05:50:00 | 2555.02 | 2556.79 | 2542.04 | 2546.10 | 89.54 | 228295.37 | 2549.68 2014-04-11 05:51:00 | 2544.54 | 2547.00 | 2538.16 | 2545.00 | 127.90 | 325429.10 | 2544.38 2014-04-11 05:52:00 | 2546.03 | 2550.37 | 2543.21 | 2550.37 | 184.28 | 469233.17 | 2546.32 2014-04-11 05:53:00 | 2550.34 | 2555.62 | 2548.41 | 2554.62 | 210.76 | 537693.55 | 2551.22 2014-04-11 05:54:00 | 2554.72 | 2558.36 | 2552.37 | 2556.28 | 179.82 | 459532.56 | 2555.46 2014-04-11 05:55:00 | 2556.30 | 2559.00 | 2550.00 | 2554.14 | 253.41 | 647616.34 | 2555.65 2014-04-11 05:56:00 | 2554.18 | 2554.20 | 2547.58 | 2549.95 | 193.67 | 493988.87 | 2550.67 2014-04-11 05:57:00 | 2547.63 | 2550.00 | 2545.00 | 2550.00 | 129.78 | 330574.85 | 2547.14 2014-04-11 05:58:00 | 2550.00 | 2551.98 | 2545.41 | 2549.66 | 114.77 | 292566.94 | 2549.27 2014-04-11 05:59:00 | 2549.78 | 2552.29 | 2549.66 | 2551.97 | 79.11 | 201836.93 | 2551.35 2014-04-11 06:00:00 | 2551.96 | 2555.00 | 2548.00 | 2549.86 | 225.58 | 575687.72 | 2552.00 2014-04-11 06:01:00 | 2550.98 | 2551.57 | 2545.53 | 2547.68 | 121.21 | 308910.48 | 2548.47 2014-04-11 06:02:00 | 2548.80 | 2548.87 | 2535.00 | 2537.98 | 144.52 | 367061.52 | 2539.88 2014-04-11 06:03:00 | 2537.99 | 2548.58 | 2537.99 | 2548.58 | 92.15 | 234481.88 | 2544.62 2014-04-11 06:04:00 | 2549.20 | 2559.98 | 2547.62 | 2558.03 | 172.48 | 440427.66 | 2553.51 2014-04-11 06:05:00 | 2557.05 | 2557.05 | 2550.20 | 2552.02 | 150.51 | 384393.43 | 2553.92 2014-04-11 06:06:00 | 2552.11 | 2557.96 | 2551.92 | 2555.47 | 152.15 | 388764.59 | 2555.09 2014-04-11 06:07:00 | 2556.00 | 2566.36 | 2556.00 | 2564.38 | 170.13 | 435918.14 | 2562.34 2014-04-11 06:08:00 | 2567.27 | 2577.00 | 2566.58 | 2575.03 | 239.54 | 616220.54 | 2572.48 2014-04-11 06:09:00 | 2575.03 | 2575.03 | 2561.73 | 2570.14 | 231.87 | 595590.94 | 2568.66 2014-04-11 06:10:00 | 2571.35 | 2571.54 | 2564.81 | 2568.51 | 143.01 | 367218.59 | 2567.84 2014-04-11 06:11:00 | 2568.48 | 2576.02 | 2568.43 | 2571.09 | 107.01 | 275317.11 | 2572.74 2014-04-11 06:12:00 | 2572.45 | 2577.08 | 2570.89 | 2573.18 | 204.13 | 525357.92 | 2573.59 2014-04-11 06:13:00 | 2572.77 | 2579.39 | 2570.43 | 2574.56 | 274.12 | 706004.42 | 2575.58 2014-04-11 06:14:00 | 2575.72 | 2575.94 | 2573.00 | 2573.66 | 122.21 | 314674.83 | 2574.83 2014-04-11 06:15:00 | 2574.38 | 2574.38 | 2565.00 | 2566.43 | 136.07 | 349614.22 | 2569.43 2014-04-11 06:16:00 | 2566.00 | 2570.10 | 2565.66 | 2568.56 | 137.09 | 352037.66 | 2568.01 2014-04-11 06:17:00 | 2569.71 | 2573.42 | 2566.48 | 2572.23 | 114.35 | 293951.70 | 2570.63 2014-04-11 06:18:00 | 2570.96 | 2572.00 | 2568.00 | 2568.93 | 147.76 | 379807.44 | 2570.37 2014-04-11 06:19:00 | 2568.50 | 2568.88 | 2566.77 | 2567.84 | 75.80 | 194635.46 | 2567.72 2014-04-11 06:20:00 | 2567.64 | 2568.15 | 2566.15 | 2567.47 | 33.11 | 84981.32 | 2566.71 2014-04-11 06:21:00 | 2567.38 | 2567.96 | 2566.00 | 2566.00 | 44.27 | 113634.92 | 2566.63 2014-04-11 06:22:00 | 2565.92 | 2566.00 | 2560.00 | 2561.31 | 136.92 | 350874.78 | 2562.70 2014-04-11 06:23:00 | 2561.34 | 2561.55 | 2555.00 | 2556.92 | 107.91 | 276004.17 | 2557.63 2014-04-11 06:24:00 | 2555.14 | 2555.98 | 2548.12 | 2549.80 | 188.14 | 480333.09 | 2553.03 2014-04-11 06:25:00 | 2549.75 | 2552.93 | 2535.02 | 2551.92 | 175.28 | 446986.73 | 2550.13 2014-04-11 06:26:00 | 2551.93 | 2559.00 | 2551.09 | 2555.00 | 153.95 | 393440.14 | 2555.59 2014-04-11 06:27:00 | 2555.37 | 2555.37 | 2553.51 | 2554.93 | 55.75 | 142437.52 | 2554.75 2014-04-11 06:28:00 | 2553.96 | 2554.90 | 2550.37 | 2550.62 | 100.85 | 257398.89 | 2552.19 2014-04-11 06:29:00 | 2550.62 | 2552.56 | 2550.62 | 2552.32 | 80.53 | 205494.03 | 2551.71 2014-04-11 06:30:00 | 2552.03 | 2552.53 | 2550.10 | 2551.98 | 102.60 | 261742.28 | 2551.09 2014-04-11 06:31:00 | 2553.91 | 2554.00 | 2552.22 | 2552.66 | 75.51 | 192774.30 | 2553.00 2014-04-11 06:32:00 | 2553.91 | 2557.68 | 2553.53 | 2555.17 | 186.79 | 477339.83 | 2555.46 2014-04-11 06:33:00 | 2556.05 | 2556.95 | 2553.51 | 2555.64 | 149.27 | 381443.77 | 2555.33 2014-04-11 06:34:00 | 2555.53 | 2556.45 | 2552.88 | 2555.64 | 129.75 | 331512.61 | 2554.95 2014-04-11 06:35:00 | 2555.59 | 2557.00 | 2553.52 | 2555.27 | 148.13 | 378517.84 | 2555.29 2014-04-11 06:36:00 | 2555.20 | 2555.96 | 2552.86 | 2554.12 | 58.15 | 148537.13 | 2554.29 2014-04-11 06:37:00 | 2554.25 | 2554.84 | 2551.82 | 2551.82 | 46.78 | 119448.79 | 2553.20 2014-04-11 06:38:00 | 2550.93 | 2554.96 | 2550.00 | 2551.19 | 142.37 | 363281.03 | 2551.63 2014-04-11 06:39:00 | 2551.19 | 2551.19 | 2545.73 | 2546.66 | 142.26 | 362504.83 | 2548.10 2014-04-11 06:40:00 | 2546.54 | 2546.64 | 2542.06 | 2544.22 | 117.94 | 300059.19 | 2544.19 2014-04-11 06:41:00 | 2544.90 | 2544.90 | 2520.00 | 2520.00 | 252.39 | 639664.81 | 2534.42 2014-04-11 06:42:00 | 2525.98 | 2528.53 | 2515.02 | 2522.34 | 199.53 | 503401.76 | 2522.98 2014-04-11 06:43:00 | 2525.54 | 2533.98 | 2522.06 | 2531.04 | 279.73 | 706586.43 | 2525.99 2014-04-11 06:44:00 | 2531.40 | 2543.00 | 2531.04 | 2539.00 | 174.74 | 443469.54 | 2537.82 2014-04-11 06:45:00 | 2538.91 | 2539.00 | 2536.03 | 2537.07 | 125.17 | 317632.26 | 2537.57 2014-04-11 06:46:00 | 2536.00 | 2537.77 | 2530.00 | 2530.00 | 182.87 | 463622.09 | 2535.23 2014-04-11 06:47:00 | 2530.00 | 2530.00 | 2521.22 | 2523.11 | 144.06 | 364002.64 | 2526.83 2014-04-11 06:48:00 | 2521.83 | 2535.00 | 2513.68 | 2514.98 | 265.29 | 668708.74 | 2520.71 2014-04-11 06:49:00 | 2514.98 | 2517.00 | 2500.11 | 2507.86 | 298.06 | 748113.77 | 2509.98 2014-04-11 06:50:00 | 2509.39 | 2514.99 | 2505.70 | 2514.99 | 250.20 | 628080.10 | 2510.32 2014-04-11 06:51:00 | 2515.99 | 2525.88 | 2513.32 | 2520.02 | 178.54 | 449550.48 | 2517.90 2014-04-11 06:52:00 | 2520.03 | 2533.58 | 2520.00 | 2532.90 | 182.83 | 461604.21 | 2524.83 2014-04-11 06:53:00 | 2533.33 | 2542.00 | 2528.00 | 2542.00 | 192.28 | 487734.53 | 2536.65 2014-04-11 06:54:00 | 2542.02 | 2545.96 | 2542.00 | 2543.27 | 203.89 | 518584.92 | 2543.52 2014-04-11 06:55:00 | 2544.19 | 2548.70 | 2542.02 | 2547.33 | 130.90 | 333274.45 | 2546.06 2014-04-11 06:56:00 | 2547.99 | 2550.40 | 2546.61 | 2548.03 | 147.62 | 376228.95 | 2548.60 2014-04-11 06:57:00 | 2549.69 | 2549.69 | 2530.22 | 2540.00 | 178.43 | 453063.73 | 2539.13 2014-04-11 06:58:00 | 2537.37 | 2539.96 | 2534.79 | 2535.86 | 181.39 | 460262.54 | 2537.39 2014-04-11 06:59:00 | 2535.86 | 2539.90 | 2535.02 | 2539.06 | 177.33 | 449874.43 | 2536.89 2014-04-11 07:00:00 | 2538.15 | 2540.00 | 2537.89 | 2538.02 | 160.64 | 407847.85 | 2538.83 2014-04-11 07:01:00 | 2538.00 | 2538.00 | 2529.29 | 2530.19 | 194.39 | 492571.15 | 2533.95 2014-04-11 07:02:00 | 2530.68 | 2532.83 | 2522.02 | 2522.06 | 195.16 | 493066.33 | 2526.54 2014-04-11 07:03:00 | 2522.02 | 2522.97 | 2515.04 | 2522.97 | 147.32 | 371321.13 | 2520.49 2014-04-11 07:04:00 | 2523.25 | 2532.35 | 2521.52 | 2526.98 | 201.16 | 508413.11 | 2527.37 2014-04-11 07:05:00 | 2527.37 | 2533.55 | 2525.30 | 2529.00 | 164.74 | 416474.11 | 2528.13 2014-04-11 07:06:00 | 2529.95 | 2529.95 | 2523.08 | 2527.03 | 226.49 | 571959.91 | 2525.33 2014-04-11 07:07:00 | 2525.06 | 2530.02 | 2525.06 | 2527.13 | 223.92 | 565777.37 | 2526.72 2014-04-11 07:08:00 | 2527.98 | 2535.00 | 2527.98 | 2533.90 | 230.38 | 583510.41 | 2532.77 2014-04-11 07:09:00 | 2532.89 | 2542.10 | 2532.89 | 2540.86 | 244.30 | 619973.83 | 2537.76 2014-04-11 07:10:00 | 2541.14 | 2553.96 | 2540.53 | 2551.06 | 246.04 | 626964.20 | 2548.25 2014-04-11 07:11:00 | 2551.43 | 2555.00 | 2548.12 | 2549.01 | 263.33 | 671716.04 | 2550.81 2014-04-11 07:12:00 | 2549.11 | 2549.94 | 2548.00 | 2548.97 | 60.64 | 154564.51 | 2548.89 2014-04-11 07:13:00 | 2548.09 | 2548.09 | 2541.07 | 2546.88 | 189.15 | 481252.66 | 2544.33 2014-04-11 07:14:00 | 2546.65 | 2550.00 | 2543.60 | 2547.10 | 229.96 | 585789.33 | 2547.40 2014-04-11 07:15:00 | 2548.90 | 2550.00 | 2547.37 | 2548.40 | 77.92 | 198572.90 | 2548.52 2014-04-11 07:16:00 | 2549.76 | 2550.00 | 2544.00 | 2546.64 | 27.76 | 70735.97 | 2547.85 2014-04-11 07:17:00 | 2544.55 | 2548.77 | 2544.00 | 2546.03 | 277.20 | 705730.78 | 2545.89 2014-04-11 07:18:00 | 2546.02 | 2550.00 | 2545.09 | 2546.21 | 199.98 | 509466.09 | 2547.61 2014-04-11 07:19:00 | 2546.21 | 2547.90 | 2541.07 | 2542.21 | 189.79 | 482900.65 | 2544.43 2014-04-11 07:20:00 | 2542.03 | 2545.47 | 2536.80 | 2542.03 | 194.50 | 494342.24 | 2541.62 2014-04-11 07:21:00 | 2543.00 | 2548.38 | 2538.31 | 2546.17 | 156.07 | 397076.92 | 2544.16 2014-04-11 07:22:00 | 2541.51 | 2549.75 | 2541.07 | 2549.11 | 147.57 | 375748.85 | 2546.21 2014-04-11 07:23:00 | 2549.77 | 2550.00 | 2548.28 | 2549.69 | 58.74 | 149740.69 | 2549.21 2014-04-11 07:24:00 | 2548.36 | 2550.11 | 2548.09 | 2550.02 | 75.21 | 191739.67 | 2549.42 2014-04-11 07:25:00 | 2550.00 | 2551.00 | 2538.31 | 2539.78 | 175.87 | 447291.11 | 2543.26 2014-04-11 07:26:00 | 2540.72 | 2541.13 | 2534.77 | 2535.81 | 149.24 | 378789.90 | 2538.16 2014-04-11 07:27:00 | 2534.72 | 2540.14 | 2530.00 | 2537.01 | 197.48 | 500632.07 | 2535.05 2014-04-11 07:28:00 | 2537.63 | 2544.24 | 2532.88 | 2542.22 | 219.28 | 556823.22 | 2539.30 2014-04-11 07:29:00 | 2542.25 | 2542.28 | 2535.00 | 2538.96 | 117.14 | 297375.55 | 2538.70 2014-04-11 07:30:00 | 2538.98 | 2541.56 | 2535.00 | 2538.00 | 195.07 | 495031.17 | 2537.71 2014-04-11 07:31:00 | 2538.00 | 2538.00 | 2524.00 | 2527.20 | 204.45 | 517279.29 | 2530.08 2014-04-11 07:32:00 | 2527.93 | 2531.26 | 2524.00 | 2529.27 | 168.22 | 425149.16 | 2527.31 2014-04-11 07:33:00 | 2527.28 | 2529.06 | 2522.90 | 2524.00 | 122.80 | 310212.42 | 2526.18 2014-04-11 07:34:00 | 2524.13 | 2529.63 | 2524.13 | 2528.69 | 175.57 | 443656.65 | 2527.02 2014-04-11 07:35:00 | 2529.09 | 2534.04 | 2528.69 | 2533.85 | 164.13 | 415542.03 | 2531.76 2014-04-11 07:36:00 | 2532.83 | 2533.80 | 2526.06 | 2533.56 | 44.80 | 113428.38 | 2531.71 2014-04-11 07:37:00 | 2533.03 | 2534.20 | 2531.46 | 2531.99 | 95.33 | 241477.87 | 2533.21 2014-04-11 07:38:00 | 2531.13 | 2531.15 | 2520.00 | 2523.57 | 180.84 | 456686.14 | 2525.33 2014-04-11 07:39:00 | 2520.33 | 2531.99 | 2520.00 | 2526.47 | 227.11 | 573845.62 | 2526.74 2014-04-11 07:40:00 | 2524.79 | 2527.43 | 2522.05 | 2525.55 | 180.44 | 455509.62 | 2524.40 2014-04-11 07:41:00 | 2525.59 | 2526.88 | 2523.26 | 2523.53 | 226.83 | 572739.95 | 2524.94 2014-04-11 07:42:00 | 2524.00 | 2528.00 | 2524.00 | 2527.71 | 129.09 | 326110.10 | 2526.16 2014-04-11 07:43:00 | 2527.81 | 2529.80 | 2526.91 | 2529.66 | 122.42 | 309573.20 | 2528.76 2014-04-11 07:44:00 | 2529.68 | 2532.81 | 2526.25 | 2528.08 | 183.60 | 464513.71 | 2529.99 2014-04-11 07:45:00 | 2528.62 | 2532.41 | 2527.07 | 2529.58 | 225.51 | 570484.86 | 2529.79 2014-04-11 07:46:00 | 2529.38 | 2530.88 | 2527.10 | 2528.83 | 138.00 | 349020.55 | 2529.08 2014-04-11 07:47:00 | 2529.66 | 2530.00 | 2527.48 | 2529.06 | 177.07 | 447746.49 | 2528.67 2014-04-11 07:48:00 | 2529.10 | 2533.00 | 2527.32 | 2533.00 | 166.02 | 420129.03 | 2530.55 2014-04-11 07:49:00 | 2533.79 | 2536.00 | 2533.68 | 2536.00 | 69.12 | 175186.68 | 2534.46 2014-04-11 07:50:00 | 2536.00 | 2538.59 | 2532.47 | 2533.15 | 117.58 | 298076.23 | 2535.07 2014-04-11 07:51:00 | 2533.67 | 2538.37 | 2531.08 | 2533.18 | 237.42 | 601569.95 | 2533.83 2014-04-11 07:52:00 | 2532.98 | 2533.43 | 2530.25 | 2531.50 | 120.13 | 304118.53 | 2531.60 2014-04-11 07:53:00 | 2531.64 | 2534.87 | 2530.37 | 2530.85 | 259.56 | 657229.98 | 2532.07 2014-04-11 07:54:00 | 2531.73 | 2531.80 | 2528.06 | 2528.06 | 260.37 | 658597.35 | 2529.51 2014-04-11 07:55:00 | 2531.93 | 2535.00 | 2530.20 | 2531.71 | 169.65 | 429670.82 | 2532.73 2014-04-11 07:56:00 | 2533.25 | 2533.82 | 2531.48 | 2532.00 | 110.75 | 280514.80 | 2532.87 2014-04-11 07:57:00 | 2531.83 | 2534.00 | 2528.87 | 2528.87 | 174.08 | 440681.21 | 2531.49 2014-04-11 07:58:00 | 2529.26 | 2533.43 | 2528.89 | 2532.07 | 172.27 | 436136.94 | 2531.74 2014-04-11 07:59:00 | 2532.13 | 2532.13 | 2530.67 | 2532.13 | 20.96 | 53044.21 | 2531.22 2014-04-11 08:00:00 | 2530.62 | 2531.97 | 2528.88 | 2529.81 | 159.73 | 404227.46 | 2530.76 2014-04-11 08:01:00 | 2529.19 | 2529.19 | 2524.00 | 2524.42 | 82.58 | 208662.40 | 2526.70 2014-04-11 08:02:00 | 2524.00 | 2525.00 | 2520.00 | 2520.21 | 143.81 | 362657.10 | 2521.81 2014-04-11 08:03:00 | 2521.04 | 2522.37 | 2520.00 | 2520.00 | 83.50 | 210514.39 | 2521.28 2014-04-11 08:04:00 | 2520.06 | 2523.06 | 2519.37 | 2519.87 | 211.69 | 533657.27 | 2520.94 2014-04-11 08:05:00 | 2520.62 | 2525.00 | 2520.13 | 2525.00 | 29.54 | 74530.13 | 2522.68 2014-04-11 08:06:00 | 2525.12 | 2525.88 | 2520.86 | 2523.53 | 169.90 | 428620.79 | 2522.72 2014-04-11 08:07:00 | 2524.59 | 2524.78 | 2522.00 | 2523.39 | 170.77 | 430981.67 | 2523.70 2014-04-11 08:08:00 | 2523.59 | 2523.59 | 2520.00 | 2521.23 | 169.83 | 428241.78 | 2521.61 2014-04-11 08:09:00 | 2521.15 | 2523.89 | 2517.20 | 2523.24 | 163.21 | 411655.49 | 2522.24 2014-04-11 08:10:00 | 2522.00 | 2523.90 | 2522.00 | 2523.68 | 219.22 | 553108.90 | 2523.11 2014-04-11 08:11:00 | 2523.32 | 2524.15 | 2519.84 | 2521.31 | 147.07 | 370949.81 | 2522.18 2014-04-11 08:12:00 | 2521.88 | 2522.81 | 2520.48 | 2521.10 | 171.89 | 433473.08 | 2521.76 2014-04-11 08:13:00 | 2522.03 | 2522.28 | 2517.80 | 2518.85 | 277.14 | 698442.06 | 2520.19 2014-04-11 08:14:00 | 2517.89 | 2518.12 | 2515.00 | 2515.77 | 161.86 | 407286.75 | 2516.27 2014-04-11 08:15:00 | 2515.90 | 2517.20 | 2510.00 | 2516.41 | 219.16 | 550860.78 | 2513.48 2014-04-11 08:16:00 | 2516.36 | 2519.32 | 2515.23 | 2517.24 | 94.70 | 238356.93 | 2517.07 2014-04-11 08:17:00 | 2516.95 | 2519.27 | 2514.00 | 2514.44 | 159.93 | 402417.66 | 2516.21 2014-04-11 08:18:00 | 2514.27 | 2519.31 | 2514.00 | 2517.28 | 176.16 | 443272.31 | 2516.26 2014-04-11 08:19:00 | 2518.35 | 2519.80 | 2518.35 | 2519.25 | 29.97 | 75499.32 | 2519.00 2014-04-11 08:20:00 | 2519.80 | 2522.30 | 2519.35 | 2522.30 | 22.04 | 55544.70 | 2520.29 2014-04-11 08:21:00 | 2522.06 | 2532.39 | 2522.06 | 2527.73 | 101.49 | 256486.85 | 2527.19 2014-04-11 08:22:00 | 2527.81 | 2528.81 | 2525.00 | 2527.17 | 175.85 | 444344.22 | 2526.81 2014-04-11 08:23:00 | 2527.66 | 2530.00 | 2525.34 | 2528.64 | 103.87 | 262522.16 | 2527.48 2014-04-11 08:24:00 | 2528.79 | 2531.91 | 2523.71 | 2526.09 | 298.73 | 755046.87 | 2527.50 2014-04-11 08:25:00 | 2524.20 | 2524.38 | 2520.01 | 2520.74 | 137.07 | 345737.95 | 2522.27 2014-04-11 08:26:00 | 2520.20 | 2525.81 | 2520.20 | 2525.81 | 290.02 | 731752.20 | 2523.12 2014-04-11 08:27:00 | 2525.47 | 2526.41 | 2521.72 | 2524.14 | 182.33 | 460212.50 | 2524.12 2014-04-11 08:28:00 | 2523.69 | 2525.00 | 2521.60 | 2523.62 | 149.70 | 377741.58 | 2523.29 2014-04-11 08:29:00 | 2523.94 | 2525.00 | 2521.89 | 2522.46 | 205.24 | 517780.00 | 2522.80 2014-04-11 08:30:00 | 2522.35 | 2523.66 | 2521.60 | 2522.63 | 70.86 | 178742.60 | 2522.62 2014-04-11 08:31:00 | 2522.75 | 2523.76 | 2520.20 | 2521.84 | 84.46 | 213042.67 | 2522.32 2014-04-11 08:32:00 | 2521.84 | 2524.99 | 2520.28 | 2524.77 | 94.21 | 237603.91 | 2521.96 2014-04-11 08:33:00 | 2524.52 | 2527.01 | 2522.56 | 2527.01 | 61.63 | 155572.19 | 2524.29 2014-04-11 08:34:00 | 2528.24 | 2528.72 | 2525.29 | 2525.93 | 115.84 | 292719.73 | 2526.93 2014-04-11 08:35:00 | 2525.93 | 2530.00 | 2525.29 | 2527.50 | 205.38 | 518937.14 | 2526.75 2014-04-11 08:36:00 | 2529.00 | 2530.40 | 2522.14 | 2522.39 | 104.97 | 265340.60 | 2527.85 2014-04-11 08:37:00 | 2523.92 | 2527.26 | 2522.14 | 2524.06 | 98.29 | 248180.29 | 2525.03 2014-04-11 08:38:00 | 2524.20 | 2524.66 | 2517.12 | 2517.84 | 108.97 | 274731.20 | 2521.07 2014-04-11 08:39:00 | 2518.00 | 2522.00 | 2515.85 | 2516.36 | 107.60 | 271036.98 | 2518.88 2014-04-11 08:40:00 | 2516.46 | 2525.88 | 2516.46 | 2517.82 | 160.87 | 405324.44 | 2519.61 2014-04-11 08:41:00 | 2517.94 | 2520.48 | 2516.79 | 2517.71 | 109.23 | 275167.99 | 2519.21 2014-04-11 08:42:00 | 2516.58 | 2517.53 | 2514.07 | 2514.07 | 148.39 | 373259.39 | 2515.36 2014-04-11 08:43:00 | 2513.97 | 2515.00 | 2511.00 | 2511.00 | 31.74 | 79747.69 | 2512.53 2014-04-11 08:44:00 | 2511.71 | 2516.92 | 2511.00 | 2515.38 | 246.50 | 619676.11 | 2513.87 2014-04-11 08:45:00 | 2515.38 | 2517.95 | 2515.00 | 2517.01 | 87.76 | 220856.40 | 2516.48 2014-04-11 08:46:00 | 2517.86 | 2518.00 | 2515.14 | 2516.89 | 94.37 | 237481.67 | 2516.39 2014-04-11 08:47:00 | 2516.22 | 2516.98 | 2515.00 | 2515.49 | 176.86 | 444948.00 | 2515.79 2014-04-11 08:48:00 | 2516.02 | 2516.58 | 2510.00 | 2510.00 | 145.24 | 365185.51 | 2514.31 2014-04-11 08:49:00 | 2513.97 | 2514.72 | 2504.54 | 2513.00 | 151.45 | 380377.87 | 2511.56 2014-04-11 08:50:00 | 2513.55 | 2514.82 | 2506.94 | 2508.40 | 232.19 | 582817.51 | 2510.08 2014-04-11 08:51:00 | 2507.46 | 2509.22 | 2481.00 | 2497.15 | 400.60 | 1000137.22 | 2496.59 2014-04-11 08:52:00 | 2495.33 | 2500.00 | 2480.00 | 2483.62 | 369.97 | 920155.87 | 2487.08 2014-04-11 08:53:00 | 2483.98 | 2489.98 | 2477.10 | 2486.76 | 278.95 | 692271.04 | 2481.70 2014-04-11 08:54:00 | 2483.68 | 2488.88 | 2477.00 | 2480.70 | 300.80 | 746189.87 | 2480.67 2014-04-11 08:55:00 | 2480.00 | 2482.15 | 2471.11 | 2477.00 | 216.38 | 536031.04 | 2477.31 2014-04-11 08:56:00 | 2477.00 | 2480.31 | 2471.13 | 2479.13 | 198.20 | 490726.25 | 2475.89 2014-04-11 08:57:00 | 2479.29 | 2494.99 | 2478.54 | 2493.97 | 197.78 | 492161.97 | 2488.47 2014-04-11 08:58:00 | 2493.81 | 2500.00 | 2485.84 | 2486.17 | 228.76 | 570220.77 | 2492.66 2014-04-11 08:59:00 | 2486.17 | 2495.35 | 2486.09 | 2489.22 | 141.34 | 351747.89 | 2488.63 2014-04-11 09:00:00 | 2489.36 | 2489.72 | 2486.42 | 2487.79 | 103.62 | 257825.42 | 2488.16 2014-04-11 09:01:00 | 2487.68 | 2488.90 | 2482.06 | 2482.09 | 194.14 | 482522.25 | 2485.43 2014-04-11 09:02:00 | 2482.06 | 2488.82 | 2478.23 | 2483.18 | 195.42 | 484863.27 | 2481.11 2014-04-11 09:03:00 | 2483.36 | 2491.00 | 2483.36 | 2488.21 | 235.66 | 586133.18 | 2487.23 2014-04-11 09:04:00 | 2488.91 | 2490.47 | 2484.38 | 2486.80 | 77.93 | 193980.29 | 2489.13 2014-04-11 09:05:00 | 2487.06 | 2489.47 | 2478.00 | 2487.51 | 173.21 | 430389.80 | 2484.79 2014-04-11 09:06:00 | 2488.68 | 2490.82 | 2486.11 | 2488.91 | 60.65 | 150907.65 | 2488.17 2014-04-11 09:07:00 | 2488.91 | 2488.91 | 2482.66 | 2486.00 | 95.20 | 236651.77 | 2485.89 2014-04-11 09:08:00 | 2486.00 | 2486.00 | 2480.00 | 2483.16 | 209.49 | 520057.22 | 2482.52 2014-04-11 09:09:00 | 2486.08 | 2486.95 | 2482.00 | 2482.24 | 161.11 | 400306.10 | 2484.66 2014-04-11 09:10:00 | 2482.96 | 2484.74 | 2480.00 | 2480.20 | 138.33 | 343434.68 | 2482.77 2014-04-11 09:11:00 | 2480.05 | 2480.22 | 2471.00 | 2480.00 | 251.20 | 621822.52 | 2475.44 2014-04-11 09:12:00 | 2479.31 | 2482.04 | 2472.00 | 2473.36 | 189.17 | 468196.64 | 2474.97 2014-04-11 09:13:00 | 2474.35 | 2477.90 | 2471.06 | 2475.14 | 165.73 | 410105.48 | 2474.58 2014-04-11 09:14:00 | 2475.84 | 2475.84 | 2471.90 | 2472.06 | 109.85 | 271719.71 | 2473.51 2014-04-11 09:15:00 | 2472.06 | 2473.89 | 2467.00 | 2470.35 | 223.66 | 552679.10 | 2471.12 2014-04-11 09:16:00 | 2467.44 | 2474.00 | 2467.42 | 2470.00 | 162.08 | 400296.76 | 2469.76 2014-04-11 09:17:00 | 2469.97 | 2476.73 | 2467.97 | 2475.00 | 123.57 | 305669.74 | 2473.76 2014-04-11 09:18:00 | 2475.13 | 2482.04 | 2474.97 | 2480.53 | 113.99 | 282467.82 | 2478.05 2014-04-11 09:19:00 | 2480.84 | 2481.96 | 2479.95 | 2481.72 | 140.63 | 348875.85 | 2480.82 2014-04-11 09:20:00 | 2481.00 | 2481.70 | 2475.41 | 2477.52 | 106.42 | 263750.35 | 2478.41 2014-04-11 09:21:00 | 2476.13 | 2481.50 | 2476.06 | 2480.14 | 110.69 | 274382.59 | 2478.79 2014-04-11 09:22:00 | 2479.06 | 2486.06 | 2478.33 | 2484.18 | 124.56 | 309227.36 | 2482.60 2014-04-11 09:23:00 | 2484.42 | 2488.91 | 2482.97 | 2488.91 | 188.46 | 468193.29 | 2484.28 2014-04-11 09:24:00 | 2488.91 | 2502.01 | 2487.70 | 2501.00 | 87.06 | 217215.21 | 2495.09 2014-04-11 09:25:00 | 2500.12 | 2510.00 | 2499.00 | 2502.05 | 175.61 | 439275.97 | 2501.50 2014-04-11 09:26:00 | 2505.02 | 2510.00 | 2505.02 | 2508.95 | 71.73 | 179880.34 | 2507.78 2014-04-11 09:27:00 | 2509.00 | 2510.00 | 2500.00 | 2501.34 | 96.50 | 241818.56 | 2505.81 2014-04-11 09:28:00 | 2501.31 | 2507.53 | 2499.00 | 2502.53 | 114.71 | 286974.73 | 2501.68 2014-04-11 09:29:00 | 2502.93 | 2508.00 | 2502.93 | 2507.98 | 49.13 | 123122.22 | 2506.10 2014-04-11 09:30:00 | 2508.00 | 2512.00 | 2505.00 | 2508.19 | 130.94 | 328579.96 | 2509.47 2014-04-11 09:31:00 | 2507.40 | 2517.20 | 2505.00 | 2513.75 | 123.94 | 311081.66 | 2509.96 2014-04-11 09:32:00 | 2516.71 | 2525.01 | 2514.80 | 2522.94 | 188.62 | 475162.30 | 2519.14 2014-04-11 09:33:00 | 2522.00 | 2523.94 | 2519.21 | 2523.84 | 103.39 | 260713.70 | 2521.77 2014-04-11 09:34:00 | 2522.91 | 2530.00 | 2521.98 | 2527.91 | 106.15 | 268135.46 | 2525.96 2014-04-11 09:35:00 | 2527.69 | 2537.00 | 2527.00 | 2534.42 | 168.62 | 427367.45 | 2534.49 2014-04-11 09:36:00 | 2534.42 | 2551.19 | 2506.95 | 2541.04 | 269.19 | 683766.73 | 2540.11 2014-04-11 09:37:00 | 2551.00 | 2551.19 | 2530.03 | 2536.00 | 139.06 | 353327.55 | 2540.88 2014-04-11 09:38:00 | 2536.00 | 2545.00 | 2532.37 | 2533.55 | 225.56 | 571785.78 | 2534.99 2014-04-11 09:39:00 | 2533.08 | 2540.00 | 2533.08 | 2540.00 | 171.10 | 434099.15 | 2537.05 2014-04-11 09:40:00 | 2540.00 | 2545.48 | 2536.29 | 2539.63 | 222.84 | 565958.29 | 2539.76 2014-04-11 09:41:00 | 2539.82 | 2547.56 | 2534.56 | 2536.97 | 130.93 | 332356.42 | 2538.51 2014-04-11 09:42:00 | 2537.17 | 2537.17 | 2520.00 | 2520.00 | 126.48 | 319796.62 | 2528.40 2014-04-11 09:43:00 | 2519.92 | 2533.00 | 2519.92 | 2523.27 | 124.50 | 314178.78 | 2523.50 2014-04-11 09:44:00 | 2523.24 | 2529.39 | 2521.20 | 2523.00 | 116.72 | 294644.94 | 2524.42 2014-04-11 09:45:00 | 2525.18 | 2525.73 | 2517.11 | 2519.95 | 186.71 | 470658.94 | 2520.83 2014-04-11 09:46:00 | 2519.93 | 2529.31 | 2517.79 | 2529.31 | 177.55 | 448198.39 | 2524.32 2014-04-11 09:47:00 | 2530.76 | 2537.10 | 2529.64 | 2533.81 | 110.00 | 278749.86 | 2534.20 2014-04-11 09:48:00 | 2533.27 | 2544.00 | 2533.27 | 2540.24 | 107.02 | 271854.29 | 2540.34 2014-04-11 09:49:00 | 2541.81 | 2541.98 | 2536.84 | 2538.04 | 73.39 | 186311.48 | 2538.65 2014-04-11 09:50:00 | 2538.33 | 2540.00 | 2532.70 | 2537.00 | 99.92 | 253589.69 | 2537.98 2014-04-11 09:51:00 | 2537.00 | 2542.20 | 2537.00 | 2541.40 | 137.82 | 350019.27 | 2539.70 2014-04-11 09:52:00 | 2541.60 | 2541.60 | 2536.00 | 2539.25 | 57.12 | 145011.41 | 2538.72 2014-04-11 09:53:00 | 2538.78 | 2539.40 | 2535.92 | 2536.00 | 115.85 | 294023.27 | 2537.99 2014-04-11 09:54:00 | 2536.00 | 2536.00 | 2531.60 | 2531.60 | 53.84 | 136407.86 | 2533.67 2014-04-11 09:55:00 | 2531.59 | 2531.60 | 2529.73 | 2530.87 | 109.59 | 277344.87 | 2530.66 2014-04-11 09:56:00 | 2530.14 | 2535.00 | 2530.04 | 2531.68 | 128.14 | 324493.91 | 2532.38 2014-04-11 09:57:00 | 2531.75 | 2531.75 | 2524.07 | 2525.00 | 132.09 | 333881.78 | 2527.65 2014-04-11 09:58:00 | 2524.93 | 2526.46 | 2521.57 | 2523.84 | 148.43 | 374655.15 | 2524.21 2014-04-11 09:59:00 | 2523.86 | 2527.43 | 2523.83 | 2524.38 | 192.28 | 485520.83 | 2525.03 2014-04-11 10:00:00 | 2524.36 | 2528.80 | 2521.06 | 2528.80 | 121.89 | 307852.83 | 2525.58 2014-04-11 10:01:00 | 2528.98 | 2534.50 | 2527.55 | 2533.98 | 86.41 | 218571.05 | 2529.44 2014-04-11 10:02:00 | 2532.31 | 2533.02 | 2523.24 | 2523.24 | 39.56 | 100093.89 | 2530.05 2014-04-11 10:03:00 | 2525.49 | 2526.00 | 2523.02 | 2525.39 | 142.61 | 360086.92 | 2524.91 2014-04-11 10:04:00 | 2523.82 | 2526.00 | 2523.71 | 2525.09 | 44.98 | 113568.59 | 2524.76 2014-04-11 10:05:00 | 2525.89 | 2528.00 | 2522.50 | 2522.50 | 245.70 | 620460.86 | 2525.24 2014-04-11 10:06:00 | 2522.32 | 2525.01 | 2521.00 | 2521.16 | 148.85 | 375492.28 | 2522.59 2014-04-11 10:07:00 | 2521.39 | 2522.91 | 2520.02 | 2521.46 | 107.69 | 271592.59 | 2521.99 2014-04-11 10:08:00 | 2521.38 | 2522.67 | 2520.80 | 2520.80 | 71.89 | 181304.63 | 2521.87 2014-04-11 10:09:00 | 2520.80 | 2521.00 | 2517.11 | 2519.49 | 65.45 | 164923.31 | 2519.72 2014-04-11 10:10:00 | 2519.97 | 2522.00 | 2519.51 | 2521.43 | 130.59 | 329134.54 | 2520.29 2014-04-11 10:11:00 | 2521.44 | 2522.00 | 2520.00 | 2521.04 | 117.72 | 296748.08 | 2520.84 2014-04-11 10:12:00 | 2520.42 | 2520.47 | 2518.08 | 2519.62 | 57.38 | 144539.55 | 2519.16 2014-04-11 10:13:00 | 2519.64 | 2519.66 | 2515.70 | 2516.52 | 58.76 | 147941.82 | 2517.73 2014-04-11 10:14:00 | 2516.53 | 2517.97 | 2513.57 | 2517.97 | 112.19 | 282174.07 | 2515.19 2014-04-11 10:15:00 | 2518.50 | 2522.00 | 2518.00 | 2522.00 | 188.08 | 473844.60 | 2519.44 2014-04-11 10:16:00 | 2521.88 | 2528.00 | 2521.88 | 2528.00 | 198.69 | 501495.68 | 2524.00 2014-04-11 10:17:00 | 2527.28 | 2529.47 | 2524.00 | 2528.90 | 72.81 | 184020.55 | 2527.58 2014-04-11 10:18:00 | 2526.38 | 2527.43 | 2523.20 | 2524.60 | 55.66 | 140586.43 | 2525.94 2014-04-11 10:19:00 | 2524.44 | 2524.50 | 2524.42 | 2524.50 | 0.60 | 1514.69 | 2524.48 2014-04-11 10:20:00 | 2524.44 | 2528.71 | 2523.90 | 2527.85 | 24.83 | 62736.91 | 2526.35 2014-04-11 10:21:00 | 2527.77 | 2527.85 | 2521.00 | 2525.46 | 68.62 | 173279.19 | 2525.16 2014-04-11 10:22:00 | 2525.23 | 2527.39 | 2524.45 | 2525.02 | 123.30 | 311505.80 | 2526.36 2014-04-11 10:23:00 | 2525.07 | 2527.40 | 2523.22 | 2527.40 | 129.82 | 327700.64 | 2524.25 2014-04-11 10:24:00 | 2524.95 | 2527.40 | 2524.95 | 2525.40 | 81.79 | 206671.29 | 2526.76 2014-04-11 10:25:00 | 2524.60 | 2527.13 | 2522.62 | 2526.00 | 65.28 | 164813.23 | 2524.79 2014-04-11 10:26:00 | 2526.00 | 2526.00 | 2523.00 | 2524.23 | 101.51 | 256189.67 | 2523.91 2014-04-11 10:27:00 | 2524.23 | 2524.60 | 2521.84 | 2522.91 | 131.30 | 331232.26 | 2522.73 2014-04-11 10:28:00 | 2522.91 | 2524.28 | 2521.88 | 2522.96 | 104.64 | 264056.04 | 2523.54 2014-04-11 10:29:00 | 2521.80 | 2522.30 | 2519.23 | 2520.77 | 56.61 | 142710.06 | 2520.84 2014-04-11 10:30:00 | 2520.77 | 2521.54 | 2519.39 | 2520.00 | 91.92 | 231686.99 | 2520.53 2014-04-11 10:31:00 | 2519.91 | 2520.96 | 2515.50 | 2518.63 | 31.65 | 79726.29 | 2518.76 2014-04-11 10:32:00 | 2519.36 | 2521.02 | 2517.87 | 2520.05 | 121.53 | 306189.32 | 2519.39 2014-04-11 10:33:00 | 2520.80 | 2523.20 | 2519.56 | 2520.48 | 144.47 | 364167.72 | 2520.72 2014-04-11 10:34:00 | 2520.21 | 2521.30 | 2517.59 | 2519.83 | 38.97 | 98198.92 | 2520.12 2014-04-11 10:35:00 | 2519.91 | 2520.96 | 2519.91 | 2520.87 | 3.01 | 7593.04 | 2520.09 2014-04-11 10:36:00 | 2520.68 | 2525.00 | 2519.91 | 2525.00 | 18.67 | 47071.45 | 2521.10 2014-04-11 10:37:00 | 2523.26 | 2527.00 | 2523.26 | 2526.00 | 74.42 | 187894.85 | 2524.79 2014-04-11 10:38:00 | 2526.79 | 2540.00 | 2525.23 | 2537.96 | 175.76 | 445270.25 | 2533.41 2014-04-11 10:39:00 | 2538.23 | 2546.37 | 2533.00 | 2546.10 | 141.20 | 359062.02 | 2542.90 2014-04-11 10:40:00 | 2546.37 | 2551.19 | 2545.00 | 2547.75 | 198.08 | 504790.73 | 2548.39 2014-04-11 10:41:00 | 2545.88 | 2549.32 | 2540.00 | 2540.00 | 203.24 | 517358.26 | 2545.52 2014-04-11 10:42:00 | 2540.00 | 2549.73 | 2539.95 | 2548.44 | 144.90 | 369049.74 | 2546.94 2014-04-11 10:43:00 | 2548.28 | 2549.00 | 2539.24 | 2540.71 | 125.00 | 318119.51 | 2544.92 2014-04-11 10:44:00 | 2540.74 | 2543.88 | 2539.24 | 2543.02 | 44.31 | 112615.38 | 2541.82 2014-04-11 10:45:00 | 2542.99 | 2547.48 | 2542.13 | 2546.24 | 81.98 | 208630.61 | 2544.77 2014-04-11 10:46:00 | 2546.16 | 2550.00 | 2545.87 | 2549.00 | 230.00 | 586138.02 | 2548.40 2014-04-11 10:47:00 | 2550.00 | 2550.40 | 2547.60 | 2548.32 | 119.58 | 304809.91 | 2549.11 2014-04-11 10:48:00 | 2549.98 | 2549.98 | 2539.27 | 2539.27 | 91.56 | 233118.47 | 2546.05 2014-04-11 10:49:00 | 2539.62 | 2543.25 | 2539.62 | 2542.43 | 176.37 | 448270.91 | 2541.68 2014-04-11 10:50:00 | 2542.75 | 2545.00 | 2542.00 | 2544.04 | 61.23 | 155760.92 | 2543.99 2014-04-11 10:51:00 | 2544.04 | 2544.69 | 2542.00 | 2542.00 | 52.73 | 134100.69 | 2543.25 2014-04-11 10:52:00 | 2542.00 | 2543.29 | 2540.02 | 2540.10 | 37.24 | 94627.52 | 2541.36 2014-04-11 10:53:00 | 2540.20 | 2541.24 | 2536.73 | 2539.86 | 91.72 | 232878.86 | 2539.10 2014-04-11 10:54:00 | 2539.75 | 2544.00 | 2539.75 | 2542.88 | 107.77 | 273942.29 | 2541.85 2014-04-11 10:55:00 | 2543.20 | 2549.75 | 2543.00 | 2547.98 | 100.33 | 255496.52 | 2546.49 2014-04-11 10:56:00 | 2547.98 | 2550.40 | 2546.02 | 2550.40 | 170.01 | 433543.02 | 2550.07 2014-04-11 10:57:00 | 2550.40 | 2554.09 | 2548.88 | 2554.09 | 79.82 | 203571.09 | 2550.44 2014-04-11 10:58:00 | 2555.00 | 2558.77 | 2553.00 | 2557.68 | 206.18 | 527054.04 | 2556.29 2014-04-11 10:59:00 | 2557.62 | 2558.47 | 2551.19 | 2552.60 | 130.87 | 334463.78 | 2555.69 2014-04-11 11:00:00 | 2552.57 | 2552.57 | 2547.04 | 2547.04 | 30.15 | 76854.64 | 2548.99 2014-04-11 11:01:00 | 2547.93 | 2552.90 | 2545.71 | 2551.15 | 80.12 | 204371.74 | 2550.82 2014-04-11 11:02:00 | 2551.55 | 2557.62 | 2551.00 | 2557.62 | 122.00 | 311497.62 | 2553.28 2014-04-11 11:03:00 | 2557.32 | 2559.02 | 2552.06 | 2554.00 | 169.59 | 433451.53 | 2555.88 2014-04-11 11:04:00 | 2553.81 | 2554.60 | 2548.50 | 2548.72 | 169.52 | 432486.84 | 2551.26 2014-04-11 11:05:00 | 2548.43 | 2550.96 | 2545.66 | 2549.44 | 114.51 | 291894.41 | 2549.14 2014-04-11 11:06:00 | 2548.62 | 2552.00 | 2548.00 | 2552.00 | 85.91 | 218989.05 | 2549.17 2014-04-11 11:07:00 | 2552.04 | 2554.00 | 2548.50 | 2548.54 | 56.89 | 145082.03 | 2550.04 2014-04-11 11:08:00 | 2548.60 | 2550.40 | 2545.20 | 2548.32 | 107.99 | 275177.83 | 2548.25 2014-04-11 11:09:00 | 2548.33 | 2550.68 | 2547.02 | 2548.59 | 106.63 | 271770.21 | 2548.84 2014-04-11 11:10:00 | 2547.83 | 2548.56 | 2541.98 | 2541.98 | 86.25 | 219681.64 | 2547.00 2014-04-11 11:11:00 | 2544.39 | 2545.15 | 2530.00 | 2540.00 | 207.02 | 525213.40 | 2537.02 2014-04-11 11:12:00 | 2538.73 | 2540.00 | 2537.32 | 2539.00 | 132.79 | 337155.72 | 2538.98 2014-04-11 11:13:00 | 2538.69 | 2540.00 | 2531.83 | 2534.01 | 151.07 | 383019.86 | 2535.46 2014-04-11 11:14:00 | 2535.00 | 2535.00 | 2526.17 | 2530.00 | 133.67 | 338295.10 | 2530.75 2014-04-11 11:15:00 | 2530.00 | 2530.03 | 2512.00 | 2517.22 | 222.84 | 562327.65 | 2523.47 2014-04-11 11:16:00 | 2516.27 | 2518.66 | 2505.02 | 2508.74 | 309.68 | 778248.45 | 2513.10 2014-04-11 11:17:00 | 2509.47 | 2523.58 | 2503.00 | 2521.77 | 219.62 | 552461.66 | 2515.59 2014-04-11 11:18:00 | 2521.62 | 2523.39 | 2513.29 | 2520.30 | 175.64 | 442317.76 | 2518.39 2014-04-11 11:19:00 | 2518.72 | 2521.54 | 2518.10 | 2520.76 | 98.30 | 247631.49 | 2519.09 2014-04-11 11:20:00 | 2521.04 | 2524.60 | 2521.00 | 2523.29 | 98.90 | 249437.32 | 2522.01 2014-04-11 11:21:00 | 2522.80 | 2526.30 | 2519.33 | 2526.30 | 106.29 | 268299.48 | 2524.17 2014-04-11 11:22:00 | 2525.57 | 2533.91 | 2525.56 | 2530.93 | 143.49 | 362916.96 | 2529.20 2014-04-11 11:23:00 | 2530.68 | 2532.43 | 2527.00 | 2532.19 | 102.43 | 259151.75 | 2529.96 2014-04-11 11:24:00 | 2531.74 | 2532.66 | 2529.00 | 2531.00 | 91.10 | 230580.37 | 2530.99 2014-04-11 11:25:00 | 2533.38 | 2534.00 | 2531.00 | 2531.98 | 39.96 | 101213.85 | 2532.69 2014-04-11 11:26:00 | 2531.98 | 2534.64 | 2531.82 | 2533.75 | 80.60 | 204154.96 | 2533.07 2014-04-11 11:27:00 | 2532.25 | 2534.55 | 2525.00 | 2527.80 | 145.18 | 367295.61 | 2529.93 2014-04-11 11:28:00 | 2525.00 | 2528.46 | 2523.99 | 2527.49 | 107.24 | 270922.20 | 2526.25 2014-04-11 11:29:00 | 2527.49 | 2529.18 | 2522.13 | 2524.33 | 147.82 | 373426.84 | 2526.16 2014-04-11 11:30:00 | 2522.83 | 2529.00 | 2521.68 | 2529.00 | 108.30 | 273270.01 | 2523.32 2014-04-11 11:31:00 | 2525.70 | 2528.98 | 2522.53 | 2526.02 | 196.75 | 497008.34 | 2526.04 2014-04-11 11:32:00 | 2526.00 | 2528.78 | 2526.00 | 2528.49 | 104.53 | 264156.82 | 2527.16 2014-04-11 11:33:00 | 2528.75 | 2530.00 | 2526.44 | 2527.40 | 75.55 | 190973.40 | 2527.84 2014-04-11 11:34:00 | 2528.06 | 2528.48 | 2527.01 | 2528.41 | 20.80 | 52577.32 | 2527.76 2014-04-11 11:35:00 | 2528.41 | 2529.98 | 2526.00 | 2528.62 | 135.96 | 343632.25 | 2527.49 2014-04-11 11:36:00 | 2529.09 | 2529.09 | 2522.04 | 2526.17 | 96.46 | 243695.40 | 2526.49 2014-04-11 11:37:00 | 2524.52 | 2529.98 | 2523.93 | 2527.00 | 88.05 | 222490.16 | 2526.78 2014-04-11 11:38:00 | 2526.24 | 2527.24 | 2523.59 | 2527.24 | 117.97 | 297922.73 | 2525.33 2014-04-11 11:39:00 | 2527.47 | 2534.06 | 2525.90 | 2534.06 | 145.51 | 368247.05 | 2530.80 2014-04-11 11:40:00 | 2534.14 | 2537.67 | 2530.58 | 2537.32 | 119.79 | 303754.79 | 2535.73 2014-04-11 11:41:00 | 2536.83 | 2537.58 | 2534.46 | 2536.00 | 57.30 | 145332.05 | 2536.20 2014-04-11 11:42:00 | 2535.92 | 2537.67 | 2533.80 | 2534.75 | 109.48 | 277668.14 | 2536.20 2014-04-11 11:43:00 | 2533.93 | 2541.71 | 2533.00 | 2541.71 | 144.96 | 367843.38 | 2537.52 2014-04-11 11:44:00 | 2541.49 | 2547.60 | 2537.41 | 2547.32 | 84.93 | 215976.22 | 2543.08 2014-04-11 11:45:00 | 2546.20 | 2548.99 | 2540.00 | 2541.75 | 155.72 | 396024.12 | 2543.13 2014-04-11 11:46:00 | 2541.16 | 2548.00 | 2539.68 | 2539.97 | 135.34 | 344273.18 | 2543.71 2014-04-11 11:47:00 | 2539.59 | 2540.00 | 2533.23 | 2533.61 | 146.59 | 371887.19 | 2537.01 2014-04-11 11:48:00 | 2534.62 | 2549.00 | 2533.08 | 2546.95 | 189.30 | 481342.32 | 2542.76 2014-04-11 11:49:00 | 2548.83 | 2554.00 | 2548.68 | 2554.00 | 136.99 | 349358.57 | 2550.17 2014-04-11 11:50:00 | 2553.83 | 2556.00 | 2551.83 | 2552.99 | 49.43 | 126215.82 | 2553.58 2014-04-11 11:51:00 | 2553.43 | 2558.71 | 2552.17 | 2557.82 | 137.43 | 351170.56 | 2555.19 2014-04-11 11:52:00 | 2558.77 | 2561.96 | 2557.63 | 2561.78 | 99.56 | 254833.63 | 2559.70 2014-04-11 11:53:00 | 2561.78 | 2561.78 | 2558.28 | 2561.70 | 59.96 | 153487.01 | 2559.82 2014-04-11 11:54:00 | 2561.70 | 2575.00 | 2561.70 | 2574.06 | 132.90 | 341266.08 | 2567.78 2014-04-11 11:55:00 | 2574.13 | 2585.08 | 2574.13 | 2585.08 | 142.18 | 366849.42 | 2580.23 2014-04-11 11:56:00 | 2585.06 | 2586.13 | 2571.65 | 2575.14 | 193.73 | 499564.26 | 2578.70 2014-04-11 11:57:00 | 2573.45 | 2595.00 | 2573.45 | 2588.06 | 256.48 | 663502.31 | 2586.94 2014-04-11 11:58:00 | 2586.69 | 2599.00 | 2586.18 | 2598.00 | 178.72 | 463262.36 | 2592.13 2014-04-11 11:59:00 | 2598.02 | 2603.00 | 2591.04 | 2600.00 | 383.74 | 997575.25 | 2599.59 2014-04-11 12:00:00 | 2599.88 | 2600.02 | 2595.00 | 2595.00 | 226.38 | 588141.92 | 2598.01 2014-04-11 12:01:00 | 2594.51 | 2599.90 | 2593.00 | 2598.69 | 175.43 | 455616.34 | 2597.11 2014-04-11 12:02:00 | 2599.82 | 2607.10 | 2594.00 | 2597.78 | 281.29 | 731827.29 | 2601.67 2014-04-11 12:03:00 | 2597.81 | 2599.64 | 2585.00 | 2586.00 | 335.35 | 870241.25 | 2595.01 2014-04-11 12:04:00 | 2586.00 | 2596.08 | 2585.00 | 2588.60 | 293.86 | 761123.37 | 2590.06 2014-04-11 12:05:00 | 2589.98 | 2589.98 | 2581.29 | 2582.30 | 174.79 | 451983.42 | 2585.82 2014-04-11 12:06:00 | 2584.97 | 2590.00 | 2581.29 | 2587.50 | 239.32 | 618647.01 | 2585.07 2014-04-11 12:07:00 | 2588.00 | 2593.50 | 2586.98 | 2591.42 | 180.30 | 467155.61 | 2591.05 2014-04-11 12:08:00 | 2590.13 | 2590.17 | 2582.10 | 2583.98 | 225.24 | 582288.07 | 2585.15 2014-04-11 12:09:00 | 2584.59 | 2588.72 | 2583.00 | 2586.11 | 93.64 | 242030.25 | 2584.80 2014-04-11 12:10:00 | 2586.38 | 2588.28 | 2582.00 | 2582.62 | 179.01 | 462578.13 | 2584.16 2014-04-11 12:11:00 | 2582.68 | 2582.68 | 2576.00 | 2578.63 | 154.87 | 399458.35 | 2579.40 2014-04-11 12:12:00 | 2580.73 | 2581.00 | 2575.03 | 2578.23 | 230.36 | 593834.86 | 2577.88 2014-04-11 12:13:00 | 2578.91 | 2580.00 | 2576.00 | 2580.00 | 250.53 | 645743.21 | 2577.54 2014-04-11 12:14:00 | 2578.52 | 2581.00 | 2574.07 | 2575.26 | 154.98 | 399525.17 | 2577.93 2014-04-11 12:15:00 | 2575.14 | 2581.00 | 2575.11 | 2579.78 | 143.21 | 368989.04 | 2576.52 2014-04-11 12:16:00 | 2581.00 | 2581.00 | 2575.86 | 2578.14 | 155.94 | 402136.49 | 2578.82 2014-04-11 12:17:00 | 2578.07 | 2585.00 | 2575.14 | 2584.57 | 221.38 | 570981.84 | 2579.23 2014-04-11 12:18:00 | 2584.58 | 2584.59 | 2576.42 | 2579.56 | 186.00 | 480125.94 | 2581.31 2014-04-11 12:19:00 | 2579.74 | 2581.16 | 2574.32 | 2575.41 | 141.36 | 364472.56 | 2578.31 2014-04-11 12:20:00 | 2574.86 | 2575.71 | 2569.00 | 2571.47 | 135.21 | 347981.87 | 2573.70 2014-04-11 12:21:00 | 2569.14 | 2571.57 | 2564.91 | 2565.00 | 175.99 | 451820.86 | 2567.32 2014-04-11 12:22:00 | 2564.94 | 2569.00 | 2564.94 | 2567.52 | 227.27 | 583331.07 | 2566.71 2014-04-11 12:23:00 | 2567.21 | 2573.63 | 2567.19 | 2573.27 | 197.58 | 507799.62 | 2570.12 2014-04-11 12:24:00 | 2573.61 | 2576.20 | 2571.11 | 2576.07 | 75.08 | 193222.19 | 2573.38 2014-04-11 12:25:00 | 2575.57 | 2580.32 | 2575.02 | 2579.91 | 107.67 | 277534.88 | 2577.60 2014-04-11 12:26:00 | 2580.98 | 2581.65 | 2575.00 | 2575.72 | 120.39 | 310377.48 | 2578.10 2014-04-11 12:27:00 | 2576.58 | 2577.00 | 2574.44 | 2574.98 | 119.97 | 308971.03 | 2575.45 2014-04-11 12:28:00 | 2574.80 | 2576.00 | 2574.67 | 2575.00 | 88.51 | 227924.84 | 2575.22 2014-04-11 12:29:00 | 2575.00 | 2577.00 | 2573.95 | 2574.51 | 128.47 | 330815.59 | 2575.10 2014-04-11 12:30:00 | 2575.34 | 2585.00 | 2573.82 | 2582.91 | 111.92 | 288775.60 | 2580.27 2014-04-11 12:31:00 | 2583.61 | 2586.54 | 2582.30 | 2583.79 | 122.96 | 317803.79 | 2584.57 2014-04-11 12:32:00 | 2584.41 | 2590.58 | 2582.44 | 2590.16 | 177.31 | 458334.73 | 2584.88 2014-04-11 12:33:00 | 2590.16 | 2595.56 | 2586.24 | 2595.56 | 126.68 | 328193.61 | 2590.67 2014-04-11 12:34:00 | 2595.26 | 2600.01 | 2595.26 | 2598.08 | 203.98 | 530104.68 | 2598.83 2014-04-11 12:35:00 | 2598.16 | 2600.70 | 2585.00 | 2600.03 | 160.59 | 417071.05 | 2597.15 2014-04-11 12:36:00 | 2600.12 | 2610.20 | 2600.00 | 2610.02 | 152.88 | 398014.37 | 2603.41 2014-04-11 12:37:00 | 2610.00 | 2620.00 | 2606.16 | 2610.48 | 373.75 | 975945.65 | 2611.22 2014-04-11 12:38:00 | 2610.48 | 2618.00 | 2605.96 | 2612.62 | 256.40 | 669194.72 | 2609.96 2014-04-11 12:39:00 | 2612.21 | 2619.19 | 2602.07 | 2610.00 | 221.34 | 578053.93 | 2611.58 2014-04-11 12:40:00 | 2610.00 | 2612.00 | 2604.00 | 2609.08 | 240.33 | 627198.88 | 2609.79 2014-04-11 12:41:00 | 2609.07 | 2610.00 | 2605.06 | 2607.80 | 249.59 | 650853.92 | 2607.74 2014-04-11 12:42:00 | 2607.66 | 2610.00 | 2602.91 | 2603.00 | 260.60 | 678991.39 | 2605.46 2014-04-11 12:43:00 | 2602.07 | 2604.69 | 2598.00 | 2604.69 | 294.72 | 766634.37 | 2601.23 2014-04-11 12:44:00 | 2604.91 | 2610.00 | 2601.83 | 2606.17 | 224.39 | 584788.81 | 2606.17 2014-04-11 12:45:00 | 2606.89 | 2610.78 | 2606.04 | 2607.00 | 129.10 | 336712.70 | 2608.11 2014-04-11 12:46:00 | 2607.00 | 2609.00 | 2605.10 | 2606.00 | 132.64 | 345728.98 | 2606.50 2014-04-11 12:47:00 | 2606.00 | 2610.78 | 2605.95 | 2607.37 | 92.89 | 242293.46 | 2608.28 2014-04-11 12:48:00 | 2607.30 | 2613.27 | 2606.00 | 2612.34 | 56.13 | 146497.49 | 2609.83 2014-04-11 12:49:00 | 2614.67 | 2625.12 | 2612.64 | 2625.12 | 163.09 | 426936.52 | 2617.73 2014-04-11 12:50:00 | 2619.83 | 2636.93 | 2619.83 | 2635.42 | 322.24 | 847328.86 | 2629.54 2014-04-11 12:51:00 | 2635.35 | 2643.80 | 2633.38 | 2639.07 | 236.75 | 624597.94 | 2638.19 2014-04-11 12:52:00 | 2639.07 | 2640.00 | 2627.25 | 2632.04 | 299.10 | 787964.38 | 2634.45 2014-04-11 12:53:00 | 2630.56 | 2636.00 | 2627.48 | 2628.00 | 191.56 | 503972.24 | 2630.88 2014-04-11 12:54:00 | 2628.00 | 2630.00 | 2623.55 | 2629.29 | 275.01 | 722840.65 | 2628.46 2014-04-11 12:55:00 | 2628.87 | 2632.71 | 2627.00 | 2627.20 | 173.37 | 455937.95 | 2629.79 2014-04-11 12:56:00 | 2627.00 | 2630.04 | 2626.00 | 2627.09 | 224.85 | 590917.33 | 2628.09 2014-04-11 12:57:00 | 2627.88 | 2630.04 | 2621.56 | 2624.95 | 157.83 | 414581.47 | 2626.79 2014-04-11 12:58:00 | 2624.69 | 2628.12 | 2621.00 | 2621.04 | 267.32 | 701753.68 | 2625.17 2014-04-11 12:59:00 | 2621.06 | 2640.00 | 2612.30 | 2621.36 | 205.46 | 538172.61 | 2619.33 2014-04-11 13:00:00 | 2621.05 | 2627.50 | 2612.30 | 2626.02 | 210.41 | 552179.96 | 2624.37 2014-04-11 13:01:00 | 2626.28 | 2629.33 | 2625.78 | 2629.33 | 71.82 | 188687.32 | 2627.26 2014-04-11 13:02:00 | 2629.35 | 2630.00 | 2627.32 | 2627.46 | 43.45 | 114203.63 | 2628.69 2014-04-11 13:03:00 | 2628.00 | 2629.53 | 2627.98 | 2629.28 | 78.78 | 207074.35 | 2628.61 2014-04-11 13:04:00 | 2629.28 | 2630.00 | 2627.44 | 2627.95 | 42.32 | 111256.81 | 2628.88 2014-04-11 13:05:00 | 2627.44 | 2632.00 | 2626.91 | 2631.58 | 135.63 | 356620.27 | 2629.40 2014-04-11 13:06:00 | 2631.40 | 2635.82 | 2630.84 | 2633.00 | 155.88 | 410428.95 | 2632.91 2014-04-11 13:07:00 | 2633.06 | 2635.80 | 2630.11 | 2630.18 | 233.21 | 613875.80 | 2632.32 2014-04-11 13:08:00 | 2628.04 | 2630.11 | 2626.00 | 2626.00 | 99.51 | 261546.37 | 2628.24 2014-04-11 13:09:00 | 2626.00 | 2626.00 | 2615.20 | 2618.61 | 138.85 | 363680.21 | 2619.33 2014-04-11 13:10:00 | 2618.41 | 2622.92 | 2616.84 | 2620.71 | 148.77 | 389754.93 | 2619.90 2014-04-11 13:11:00 | 2620.74 | 2621.00 | 2616.10 | 2617.64 | 131.00 | 343091.52 | 2619.10 2014-04-11 13:12:00 | 2619.70 | 2620.09 | 2617.63 | 2618.91 | 120.08 | 314414.77 | 2618.46 2014-04-11 13:13:00 | 2619.00 | 2624.03 | 2618.00 | 2624.03 | 94.27 | 247047.74 | 2620.78 2014-04-11 13:14:00 | 2624.06 | 2624.20 | 2615.35 | 2616.59 | 127.65 | 334307.11 | 2618.94 2014-04-11 13:15:00 | 2616.33 | 2619.99 | 2615.50 | 2617.92 | 116.34 | 304546.31 | 2617.82 2014-04-11 13:16:00 | 2615.03 | 2617.48 | 2602.02 | 2608.15 | 192.78 | 503609.20 | 2612.37 2014-04-11 13:17:00 | 2609.82 | 2618.00 | 2602.06 | 2611.05 | 244.13 | 637341.16 | 2610.68 2014-04-11 13:18:00 | 2611.30 | 2614.00 | 2610.00 | 2614.00 | 116.52 | 304267.30 | 2611.38 2014-04-11 13:19:00 | 2614.10 | 2615.02 | 2611.24 | 2612.15 | 191.45 | 500345.61 | 2613.40 2014-04-11 13:20:00 | 2612.23 | 2616.00 | 2611.27 | 2612.68 | 158.71 | 414685.61 | 2612.87 2014-04-11 13:21:00 | 2612.43 | 2614.00 | 2610.99 | 2611.47 | 101.24 | 264500.69 | 2612.61 2014-04-11 13:22:00 | 2611.00 | 2613.20 | 2609.19 | 2609.19 | 69.06 | 180326.97 | 2611.35 2014-04-11 13:23:00 | 2609.19 | 2609.19 | 2603.00 | 2604.98 | 247.78 | 645742.30 | 2606.12 2014-04-11 13:24:00 | 2603.32 | 2603.32 | 2595.01 | 2596.36 | 251.10 | 652954.88 | 2600.41 2014-04-11 13:25:00 | 2597.80 | 2597.80 | 2592.22 | 2596.02 | 165.60 | 429729.26 | 2594.95 2014-04-11 13:26:00 | 2596.38 | 2600.00 | 2596.00 | 2600.00 | 190.83 | 495900.94 | 2598.63 2014-04-11 13:27:00 | 2600.19 | 2605.00 | 2600.19 | 2604.98 | 127.96 | 333130.50 | 2603.31 2014-04-11 13:28:00 | 2604.94 | 2612.60 | 2604.94 | 2608.14 | 132.94 | 346889.13 | 2609.35 2014-04-11 13:29:00 | 2607.65 | 2612.60 | 2606.98 | 2608.40 | 257.33 | 671332.33 | 2608.85 2014-04-11 13:30:00 | 2608.37 | 2613.00 | 2608.25 | 2612.70 | 125.03 | 326487.46 | 2611.34 2014-04-11 13:31:00 | 2612.70 | 2614.97 | 2610.10 | 2614.88 | 104.55 | 273078.38 | 2611.99 2014-04-11 13:32:00 | 2614.88 | 2616.89 | 2611.70 | 2611.70 | 60.52 | 158296.66 | 2615.48 2014-04-11 13:33:00 | 2611.63 | 2627.99 | 2606.98 | 2609.98 | 100.35 | 261997.95 | 2610.89 2014-04-11 13:34:00 | 2612.10 | 2612.10 | 2605.84 | 2605.84 | 140.40 | 366239.88 | 2608.55 2014-04-11 13:35:00 | 2606.08 | 2608.52 | 2604.98 | 2605.30 | 104.97 | 273557.87 | 2606.06 2014-04-11 13:36:00 | 2606.64 | 2607.12 | 2605.26 | 2606.22 | 31.15 | 81179.77 | 2606.18 2014-04-11 13:37:00 | 2606.66 | 2614.00 | 2606.66 | 2609.10 | 73.41 | 191485.07 | 2608.47 2014-04-11 13:38:00 | 2610.03 | 2612.69 | 2609.00 | 2609.00 | 128.25 | 334844.48 | 2610.87 2014-04-11 13:39:00 | 2608.52 | 2611.26 | 2607.18 | 2609.47 | 85.25 | 222441.51 | 2609.35 2014-04-11 13:40:00 | 2608.49 | 2609.57 | 2604.98 | 2604.98 | 113.78 | 296588.14 | 2606.63 2014-04-11 13:41:00 | 2604.29 | 2604.29 | 2600.46 | 2600.98 | 79.26 | 206243.25 | 2601.98 2014-04-11 13:42:00 | 2601.09 | 2604.29 | 2599.06 | 2599.75 | 147.98 | 384905.72 | 2601.07 2014-04-11 13:43:00 | 2599.99 | 2604.98 | 2599.66 | 2600.94 | 148.86 | 387158.41 | 2600.79 2014-04-11 13:44:00 | 2600.71 | 2600.71 | 2596.00 | 2598.93 | 138.69 | 360415.16 | 2598.75 2014-04-11 13:45:00 | 2598.82 | 2603.00 | 2597.62 | 2598.02 | 139.24 | 361923.41 | 2599.35 2014-04-11 13:46:00 | 2598.32 | 2600.00 | 2596.00 | 2597.58 | 169.89 | 441335.06 | 2597.77 2014-04-11 13:47:00 | 2597.65 | 2601.49 | 2597.59 | 2599.11 | 111.83 | 290759.26 | 2599.94 2014-04-11 13:48:00 | 2598.84 | 2601.00 | 2597.00 | 2597.00 | 126.24 | 328047.14 | 2598.58 2014-04-11 13:49:00 | 2595.61 | 2597.29 | 2589.00 | 2589.15 | 152.48 | 395180.06 | 2591.62 2014-04-11 13:50:00 | 2589.00 | 2591.00 | 2585.00 | 2588.81 | 178.45 | 461610.74 | 2586.81 2014-04-11 13:51:00 | 2589.87 | 2593.17 | 2589.79 | 2592.75 | 100.15 | 259541.23 | 2591.58 2014-04-11 13:52:00 | 2592.79 | 2595.00 | 2587.62 | 2590.75 | 180.87 | 468781.95 | 2591.77 2014-04-11 13:53:00 | 2590.62 | 2593.43 | 2590.12 | 2590.31 | 90.14 | 233639.91 | 2591.91 2014-04-11 13:54:00 | 2592.00 | 2594.90 | 2590.29 | 2593.09 | 138.81 | 360050.16 | 2593.80 2014-04-11 13:55:00 | 2593.17 | 2595.89 | 2593.09 | 2595.89 | 53.75 | 139443.49 | 2594.49 2014-04-11 13:56:00 | 2596.90 | 2604.01 | 2595.00 | 2598.61 | 135.85 | 353152.38 | 2599.63 2014-04-11 13:57:00 | 2598.61 | 2603.98 | 2598.61 | 2602.36 | 128.58 | 334454.34 | 2601.20 2014-04-11 13:58:00 | 2602.33 | 2602.33 | 2595.61 | 2599.70 | 145.88 | 379409.20 | 2600.90 2014-04-11 13:59:00 | 2598.69 | 2599.12 | 2594.18 | 2594.18 | 83.52 | 216948.51 | 2597.53 2014-04-11 14:00:00 | 2594.17 | 2595.00 | 2591.10 | 2591.12 | 136.34 | 353435.05 | 2592.29 2014-04-11 14:01:00 | 2591.80 | 2592.00 | 2588.44 | 2588.96 | 67.52 | 174878.87 | 2590.18 2014-04-11 14:02:00 | 2590.92 | 2591.65 | 2584.52 | 2584.98 | 211.00 | 546147.19 | 2588.39 2014-04-11 14:03:00 | 2584.95 | 2586.36 | 2580.10 | 2584.46 | 156.34 | 403726.87 | 2582.35 2014-04-11 14:04:00 | 2583.99 | 2583.99 | 2580.00 | 2581.88 | 131.21 | 338759.76 | 2581.89 2014-04-11 14:05:00 | 2583.00 | 2585.82 | 2581.10 | 2581.10 | 149.32 | 385648.60 | 2582.72 2014-04-11 14:06:00 | 2581.10 | 2583.83 | 2581.00 | 2582.08 | 120.18 | 310364.82 | 2582.52 2014-04-11 14:07:00 | 2582.89 | 2583.23 | 2578.00 | 2578.10 | 80.43 | 207561.51 | 2580.81 2014-04-11 14:08:00 | 2578.11 | 2580.12 | 2576.00 | 2576.12 | 102.97 | 265392.91 | 2577.43 2014-04-11 14:09:00 | 2577.17 | 2586.00 | 2575.00 | 2579.16 | 147.37 | 379901.91 | 2577.81 2014-04-11 14:10:00 | 2579.25 | 2586.56 | 2579.25 | 2586.25 | 90.07 | 232738.68 | 2583.92 2014-04-11 14:11:00 | 2585.60 | 2591.50 | 2584.83 | 2589.23 | 96.30 | 249200.59 | 2587.75 2014-04-11 14:12:00 | 2590.40 | 2591.50 | 2581.02 | 2585.33 | 207.85 | 538018.17 | 2588.53 2014-04-11 14:13:00 | 2584.17 | 2586.46 | 2580.19 | 2585.46 | 194.80 | 503112.81 | 2582.69 2014-04-11 14:14:00 | 2585.20 | 2587.50 | 2582.72 | 2583.86 | 99.07 | 256057.35 | 2584.51 2014-04-11 14:15:00 | 2584.06 | 2584.73 | 2581.42 | 2584.64 | 177.47 | 458417.92 | 2583.07 2014-04-11 14:16:00 | 2583.07 | 2583.08 | 2578.24 | 2578.36 | 161.70 | 417425.16 | 2581.50 2014-04-11 14:17:00 | 2577.00 | 2580.00 | 2576.28 | 2576.90 | 153.20 | 394958.09 | 2578.12 2014-04-11 14:18:00 | 2576.94 | 2588.31 | 2574.39 | 2578.69 | 179.97 | 463821.05 | 2577.27 2014-04-11 14:19:00 | 2582.49 | 2583.79 | 2576.17 | 2583.00 | 88.87 | 229427.16 | 2581.60 2014-04-11 14:20:00 | 2583.30 | 2591.10 | 2582.97 | 2591.00 | 149.72 | 387005.90 | 2584.81 2014-04-11 14:21:00 | 2589.45 | 2593.00 | 2586.00 | 2587.47 | 157.12 | 406975.66 | 2590.30 2014-04-11 14:22:00 | 2586.12 | 2589.00 | 2582.30 | 2589.00 | 169.58 | 438355.40 | 2584.98 2014-04-11 14:23:00 | 2589.72 | 2595.13 | 2584.68 | 2595.00 | 137.33 | 355691.28 | 2590.12 2014-04-11 14:24:00 | 2595.59 | 2600.71 | 2595.00 | 2598.69 | 86.33 | 224356.12 | 2598.97 2014-04-11 14:25:00 | 2598.69 | 2610.00 | 2597.66 | 2607.04 | 244.34 | 636308.71 | 2604.18 2014-04-11 14:26:00 | 2607.14 | 2612.00 | 2605.93 | 2607.05 | 192.58 | 502267.19 | 2608.06 2014-04-11 14:27:00 | 2607.07 | 2610.12 | 2605.99 | 2610.00 | 140.17 | 365721.98 | 2609.06 2014-04-11 14:28:00 | 2610.02 | 2612.00 | 2602.82 | 2605.00 | 122.80 | 320352.34 | 2608.69 2014-04-11 14:29:00 | 2603.80 | 2611.27 | 2603.29 | 2609.22 | 187.19 | 488121.82 | 2607.68 2014-04-11 14:30:00 | 2609.28 | 2611.29 | 2607.48 | 2609.00 | 153.72 | 401049.29 | 2608.98 2014-04-11 14:31:00 | 2609.00 | 2609.27 | 2605.59 | 2605.60 | 85.18 | 222081.97 | 2607.36 2014-04-11 14:32:00 | 2605.60 | 2605.60 | 2600.05 | 2600.84 | 252.45 | 657035.35 | 2602.64 2014-04-11 14:33:00 | 2600.52 | 2601.66 | 2597.04 | 2600.05 | 175.76 | 457070.89 | 2600.53 2014-04-11 14:34:00 | 2601.70 | 2605.30 | 2600.00 | 2602.13 | 137.93 | 358852.77 | 2601.66 2014-04-11 14:35:00 | 2601.13 | 2602.12 | 2600.04 | 2601.37 | 162.82 | 423498.66 | 2601.06 2014-04-11 14:36:00 | 2600.82 | 2605.26 | 2600.50 | 2605.19 | 126.70 | 329702.48 | 2602.17 2014-04-11 14:37:00 | 2604.31 | 2608.00 | 2602.46 | 2603.10 | 177.96 | 463579.79 | 2604.97 2014-04-11 14:38:00 | 2604.29 | 2610.00 | 2601.89 | 2610.00 | 182.54 | 475756.49 | 2606.27 2014-04-11 14:39:00 | 2609.93 | 2614.23 | 2609.93 | 2611.76 | 158.13 | 413088.36 | 2612.37 2014-04-11 14:40:00 | 2611.29 | 2615.27 | 2608.98 | 2615.27 | 65.24 | 170393.04 | 2611.95 2014-04-11 14:41:00 | 2615.27 | 2616.52 | 2612.69 | 2615.59 | 106.88 | 279445.53 | 2614.67 2014-04-11 14:42:00 | 2615.61 | 2617.69 | 2613.73 | 2617.00 | 120.48 | 315095.82 | 2615.40 2014-04-11 14:43:00 | 2616.00 | 2618.00 | 2613.49 | 2618.00 | 187.65 | 490722.58 | 2615.12 2014-04-11 14:44:00 | 2618.00 | 2626.39 | 2617.75 | 2626.39 | 213.39 | 559336.96 | 2621.23 2014-04-11 14:45:00 | 2626.39 | 2630.00 | 2617.02 | 2624.61 | 181.44 | 476419.51 | 2625.74 2014-04-11 14:46:00 | 2620.45 | 2623.56 | 2616.33 | 2617.00 | 226.54 | 593356.52 | 2619.17 2014-04-11 14:47:00 | 2618.93 | 2621.79 | 2616.27 | 2618.19 | 114.67 | 300369.17 | 2619.40 2014-04-11 14:48:00 | 2618.00 | 2619.90 | 2617.00 | 2619.69 | 123.44 | 323201.50 | 2618.27 2014-04-11 14:49:00 | 2618.73 | 2620.18 | 2617.90 | 2618.41 | 53.47 | 140033.21 | 2618.72 2014-04-11 14:50:00 | 2618.00 | 2620.00 | 2618.00 | 2620.00 | 105.36 | 275997.88 | 2619.59 2014-04-11 14:51:00 | 2620.00 | 2624.00 | 2620.00 | 2623.00 | 154.82 | 405892.37 | 2621.67 2014-04-11 14:52:00 | 2623.00 | 2623.48 | 2618.91 | 2620.07 | 183.27 | 480475.08 | 2621.62 2014-04-11 14:53:00 | 2619.30 | 2623.00 | 2619.00 | 2620.98 | 81.01 | 212281.52 | 2620.47 2014-04-11 14:54:00 | 2620.94 | 2621.06 | 2618.26 | 2618.38 | 70.61 | 184999.75 | 2620.02 2014-04-11 14:55:00 | 2619.22 | 2619.51 | 2617.09 | 2617.90 | 64.33 | 168436.77 | 2618.28 2014-04-11 14:56:00 | 2616.95 | 2619.55 | 2615.92 | 2617.73 | 55.46 | 145189.80 | 2617.92 2014-04-11 14:57:00 | 2616.50 | 2617.34 | 2614.27 | 2616.50 | 30.64 | 80161.85 | 2615.99 2014-04-11 14:58:00 | 2614.78 | 2616.73 | 2614.10 | 2614.12 | 143.01 | 374047.82 | 2615.61 2014-04-11 14:59:00 | 2614.10 | 2614.17 | 2610.10 | 2610.78 | 69.61 | 181836.42 | 2612.37 2014-04-11 15:00:00 | 2610.80 | 2610.83 | 2605.00 | 2606.83 | 86.97 | 226814.81 | 2607.88 2014-04-11 15:01:00 | 2607.00 | 2609.00 | 2605.00 | 2609.00 | 122.01 | 318065.30 | 2606.81 2014-04-11 15:02:00 | 2609.00 | 2612.22 | 2607.16 | 2611.00 | 106.43 | 277724.96 | 2609.36 2014-04-11 15:03:00 | 2611.73 | 2615.32 | 2611.00 | 2615.16 | 76.97 | 201137.80 | 2613.23 2014-04-11 15:04:00 | 2615.39 | 2619.63 | 2615.38 | 2618.93 | 39.43 | 103254.79 | 2618.42 2014-04-11 15:05:00 | 2617.90 | 2618.68 | 2616.51 | 2617.00 | 73.42 | 192187.72 | 2617.72 2014-04-11 15:06:00 | 2617.00 | 2617.00 | 2610.10 | 2614.81 | 130.45 | 341057.20 | 2614.49 2014-04-11 15:07:00 | 2612.59 | 2619.19 | 2611.21 | 2616.40 | 157.74 | 412328.88 | 2613.94 2014-04-11 15:08:00 | 2615.16 | 2615.16 | 2613.02 | 2613.57 | 7.89 | 20614.84 | 2614.44 2014-04-11 15:09:00 | 2614.47 | 2616.17 | 2611.90 | 2611.90 | 32.14 | 84019.71 | 2614.50 2014-04-11 15:10:00 | 2611.90 | 2612.52 | 2609.28 | 2609.75 | 82.74 | 216053.93 | 2611.21 2014-04-11 15:11:00 | 2611.13 | 2612.96 | 2610.02 | 2611.57 | 97.20 | 253852.26 | 2611.76 2014-04-11 15:12:00 | 2611.87 | 2613.67 | 2609.80 | 2611.63 | 79.93 | 208727.71 | 2611.48 2014-04-11 15:13:00 | 2611.48 | 2613.05 | 2606.00 | 2606.18 | 86.16 | 224857.62 | 2609.89 2014-04-11 15:14:00 | 2606.81 | 2608.10 | 2604.88 | 2604.88 | 60.16 | 156807.30 | 2606.68 2014-04-11 15:15:00 | 2604.74 | 2606.51 | 2600.08 | 2603.10 | 75.27 | 195908.93 | 2602.71 2014-04-11 15:16:00 | 2604.15 | 2610.00 | 2603.00 | 2609.01 | 99.56 | 259595.90 | 2607.48 2014-04-11 15:17:00 | 2609.33 | 2610.00 | 2608.37 | 2609.92 | 38.88 | 101449.29 | 2609.16 2014-04-11 15:18:00 | 2609.96 | 2612.45 | 2608.20 | 2608.96 | 135.82 | 354534.77 | 2610.42 2014-04-11 15:19:00 | 2609.72 | 2611.98 | 2608.13 | 2610.05 | 146.45 | 382143.47 | 2609.34 2014-04-11 15:20:00 | 2610.85 | 2614.97 | 2609.41 | 2613.52 | 128.53 | 335826.67 | 2612.79 2014-04-11 15:21:00 | 2613.62 | 2613.86 | 2611.08 | 2613.86 | 85.46 | 223264.66 | 2612.50 2014-04-11 15:22:00 | 2613.81 | 2616.25 | 2611.21 | 2616.18 | 106.65 | 278736.04 | 2613.58 2014-04-11 15:23:00 | 2615.80 | 2617.00 | 2615.26 | 2616.29 | 71.02 | 185794.74 | 2616.02 2014-04-11 15:24:00 | 2616.44 | 2619.55 | 2615.00 | 2615.49 | 28.95 | 75773.40 | 2617.21 2014-04-11 15:25:00 | 2616.50 | 2616.50 | 2614.00 | 2614.11 | 30.50 | 79764.84 | 2615.33 2014-04-11 15:26:00 | 2614.20 | 2615.10 | 2610.41 | 2614.48 | 55.98 | 146323.20 | 2613.80 2014-04-11 15:27:00 | 2614.23 | 2614.85 | 2610.89 | 2611.62 | 75.99 | 198546.17 | 2612.93 2014-04-11 15:28:00 | 2611.59 | 2613.09 | 2610.90 | 2610.95 | 47.24 | 123384.99 | 2611.82 2014-04-11 15:29:00 | 2610.64 | 2610.64 | 2609.50 | 2610.00 | 10.30 | 26888.54 | 2610.03 2014-04-11 15:30:00 | 2610.00 | 2613.34 | 2609.10 | 2612.56 | 6.32 | 16500.12 | 2610.37 2014-04-11 15:31:00 | 2613.09 | 2616.50 | 2613.09 | 2616.22 | 66.45 | 173777.94 | 2615.33 2014-04-11 15:32:00 | 2616.22 | 2619.00 | 2612.37 | 2613.14 | 119.24 | 311770.70 | 2614.74 2014-04-11 15:33:00 | 2614.04 | 2615.03 | 2610.00 | 2615.03 | 125.60 | 328266.58 | 2613.63 2014-04-11 15:34:00 | 2615.10 | 2616.00 | 2613.71 | 2613.91 | 147.77 | 386320.22 | 2614.35 2014-04-11 15:35:00 | 2613.70 | 2614.73 | 2610.90 | 2610.99 | 102.62 | 268129.22 | 2612.84 2014-04-11 15:36:00 | 2611.22 | 2612.55 | 2610.65 | 2611.28 | 156.32 | 408258.30 | 2611.60 2014-04-11 15:37:00 | 2612.09 | 2615.00 | 2611.00 | 2614.19 | 142.98 | 373596.61 | 2613.02 2014-04-11 15:38:00 | 2613.22 | 2614.85 | 2610.59 | 2612.39 | 96.88 | 253103.55 | 2612.65 2014-04-11 15:39:00 | 2612.35 | 2614.88 | 2611.70 | 2614.62 | 152.79 | 399334.85 | 2613.67 2014-04-11 15:40:00 | 2614.03 | 2615.70 | 2613.18 | 2615.10 | 123.89 | 323856.68 | 2614.07 2014-04-11 15:41:00 | 2615.12 | 2616.00 | 2612.46 | 2614.02 | 69.51 | 181700.31 | 2614.02 2014-04-11 15:42:00 | 2614.87 | 2615.05 | 2611.00 | 2611.00 | 116.58 | 304696.75 | 2613.74 2014-04-11 15:43:00 | 2611.00 | 2612.36 | 2608.06 | 2609.59 | 114.11 | 297827.37 | 2610.05 2014-04-11 15:44:00 | 2609.59 | 2612.27 | 2609.59 | 2610.37 | 166.15 | 433740.09 | 2610.53 2014-04-11 15:45:00 | 2609.80 | 2610.83 | 2601.00 | 2601.18 | 46.46 | 121131.13 | 2607.49 2014-04-11 15:46:00 | 2603.40 | 2606.17 | 2590.18 | 2591.22 | 192.32 | 499419.80 | 2596.78 2014-04-11 15:47:00 | 2591.00 | 2595.30 | 2585.00 | 2591.55 | 170.54 | 441687.85 | 2590.00 2014-04-11 15:48:00 | 2592.08 | 2596.00 | 2583.00 | 2592.58 | 123.11 | 318945.69 | 2590.80 2014-04-11 15:49:00 | 2591.46 | 2592.58 | 2583.09 | 2584.70 | 105.83 | 273818.91 | 2587.44 2014-04-11 15:50:00 | 2584.70 | 2587.72 | 2583.06 | 2586.45 | 118.67 | 306800.47 | 2585.32 2014-04-11 15:51:00 | 2587.33 | 2592.26 | 2584.00 | 2589.62 | 177.39 | 458857.55 | 2586.73 2014-04-11 15:52:00 | 2590.51 | 2596.00 | 2586.33 | 2596.00 | 116.33 | 301582.29 | 2592.38 2014-04-11 15:53:00 | 2596.00 | 2599.80 | 2595.53 | 2597.37 | 116.01 | 301270.09 | 2597.00 2014-04-11 15:54:00 | 2597.34 | 2597.38 | 2594.77 | 2596.29 | 75.57 | 196206.36 | 2596.32 2014-04-11 15:55:00 | 2595.07 | 2595.09 | 2591.03 | 2591.04 | 105.95 | 274790.09 | 2593.66 2014-04-11 15:56:00 | 2590.00 | 2592.95 | 2586.46 | 2592.95 | 116.12 | 300821.44 | 2590.52 2014-04-11 15:57:00 | 2594.10 | 2594.10 | 2589.58 | 2591.08 | 118.51 | 307055.16 | 2590.92 2014-04-11 15:58:00 | 2591.22 | 2593.31 | 2590.63 | 2592.96 | 49.39 | 128001.70 | 2591.81 2014-04-11 15:59:00 | 2592.89 | 2596.89 | 2592.24 | 2595.67 | 87.24 | 226389.68 | 2595.05 2014-04-11 16:00:00 | 2595.87 | 2598.00 | 2593.97 | 2594.78 | 34.73 | 90153.06 | 2595.60 2014-04-11 16:01:00 | 2595.09 | 2596.37 | 2595.00 | 2595.54 | 12.58 | 32647.17 | 2595.78 2014-04-11 16:02:00 | 2596.90 | 2599.86 | 2595.27 | 2599.86 | 61.22 | 158970.85 | 2596.80 2014-04-11 16:03:00 | 2599.66 | 2610.00 | 2599.66 | 2608.98 | 74.03 | 192827.61 | 2604.79 2014-04-11 16:04:00 | 2608.98 | 2611.90 | 2608.98 | 2611.62 | 20.95 | 54677.91 | 2610.05 2014-04-11 16:05:00 | 2611.07 | 2613.18 | 2611.00 | 2611.84 | 25.38 | 66307.24 | 2612.17 2014-04-11 16:06:00 | 2613.00 | 2613.02 | 2604.00 | 2610.63 | 48.14 | 125682.43 | 2610.99 2014-04-11 16:07:00 | 2610.40 | 2610.89 | 2605.11 | 2608.00 | 65.19 | 170047.68 | 2608.57 2014-04-11 16:08:00 | 2607.07 | 2608.10 | 2604.04 | 2608.10 | 76.97 | 200630.86 | 2606.44 2014-04-11 16:09:00 | 2607.97 | 2614.48 | 2607.88 | 2612.69 | 179.62 | 469024.44 | 2611.20 2014-04-11 16:10:00 | 2612.86 | 2618.00 | 2611.43 | 2615.15 | 83.20 | 217677.95 | 2616.26 2014-04-11 16:11:00 | 2616.53 | 2624.90 | 2616.53 | 2623.14 | 106.06 | 277906.79 | 2620.25 2014-04-11 16:12:00 | 2623.11 | 2625.80 | 2619.21 | 2625.80 | 82.43 | 216309.40 | 2624.16 2014-04-11 16:13:00 | 2625.17 | 2627.00 | 2619.62 | 2621.91 | 101.70 | 266883.01 | 2624.12 2014-04-11 16:14:00 | 2621.74 | 2623.42 | 2619.07 | 2623.42 | 41.19 | 107941.40 | 2620.57 2014-04-11 16:15:00 | 2621.68 | 2629.00 | 2619.19 | 2626.00 | 50.57 | 132746.85 | 2625.27 2014-04-11 16:16:00 | 2626.00 | 2630.00 | 2624.37 | 2627.80 | 115.58 | 303645.34 | 2627.14 2014-04-11 16:17:00 | 2627.38 | 2632.00 | 2625.56 | 2629.07 | 60.48 | 159042.31 | 2629.71 2014-04-11 16:18:00 | 2629.65 | 2637.27 | 2629.65 | 2637.27 | 100.57 | 264786.24 | 2632.93 2014-04-11 16:19:00 | 2637.27 | 2638.80 | 2629.14 | 2629.14 | 103.10 | 271786.45 | 2636.17 2014-04-11 16:20:00 | 2629.14 | 2632.71 | 2620.00 | 2629.77 | 108.05 | 283931.78 | 2627.71 2014-04-11 16:21:00 | 2629.47 | 2633.10 | 2628.98 | 2629.73 | 46.30 | 121826.26 | 2631.18 2014-04-11 16:22:00 | 2629.71 | 2633.00 | 2629.71 | 2632.62 | 66.16 | 174071.78 | 2630.99 2014-04-11 16:23:00 | 2632.59 | 2633.22 | 2625.72 | 2626.29 | 119.21 | 313675.66 | 2631.26 2014-04-11 16:24:00 | 2626.18 | 2628.54 | 2624.93 | 2625.23 | 42.75 | 112274.76 | 2626.25 2014-04-11 16:25:00 | 2624.55 | 2624.60 | 2621.87 | 2622.98 | 51.98 | 136357.48 | 2623.22 2014-04-11 16:26:00 | 2622.00 | 2630.31 | 2622.00 | 2630.31 | 46.94 | 123198.47 | 2624.87 2014-04-11 16:27:00 | 2630.35 | 2630.39 | 2628.55 | 2630.39 | 47.92 | 126000.16 | 2629.50 2014-04-11 16:28:00 | 2630.22 | 2637.37 | 2630.22 | 2637.37 | 31.30 | 82411.43 | 2632.62 2014-04-11 16:29:00 | 2637.40 | 2639.00 | 2633.02 | 2634.98 | 96.66 | 254818.25 | 2636.12 2014-04-11 16:30:00 | 2633.93 | 2634.03 | 2630.37 | 2631.24 | 68.06 | 179105.74 | 2631.47 2014-04-11 16:31:00 | 2632.94 | 2634.29 | 2631.29 | 2632.88 | 62.04 | 163303.96 | 2632.28 2014-04-11 16:32:00 | 2634.30 | 2635.80 | 2631.50 | 2635.80 | 54.95 | 144731.14 | 2634.06 2014-04-11 16:33:00 | 2637.00 | 2647.90 | 2637.00 | 2646.80 | 114.03 | 301143.77 | 2640.99 2014-04-11 16:34:00 | 2643.25 | 2650.00 | 2642.74 | 2649.96 | 154.64 | 409402.45 | 2647.46 2014-04-11 16:35:00 | 2650.00 | 2658.00 | 2648.77 | 2649.45 | 127.00 | 336661.32 | 2650.81 2014-04-11 16:36:00 | 2650.00 | 2655.00 | 2649.20 | 2649.86 | 101.33 | 268679.31 | 2651.50 2014-04-11 16:37:00 | 2649.80 | 2649.99 | 2640.00 | 2644.73 | 96.12 | 254274.89 | 2645.39 2014-04-11 16:38:00 | 2642.15 | 2649.45 | 2641.87 | 2649.33 | 40.55 | 107258.26 | 2645.35 2014-04-11 16:39:00 | 2649.20 | 2651.09 | 2649.00 | 2651.09 | 61.79 | 163740.40 | 2649.95 2014-04-11 16:40:00 | 2651.09 | 2660.00 | 2650.18 | 2650.18 | 132.49 | 351857.99 | 2655.81 2014-04-11 16:41:00 | 2650.44 | 2654.81 | 2645.23 | 2654.12 | 85.36 | 226224.27 | 2650.18 2014-04-11 16:42:00 | 2653.64 | 2659.00 | 2650.67 | 2659.00 | 136.30 | 361704.04 | 2653.73 2014-04-11 16:43:00 | 2655.73 | 2666.00 | 2655.00 | 2664.00 | 138.21 | 367408.16 | 2658.39 2014-04-11 16:44:00 | 2664.56 | 2680.49 | 2664.01 | 2680.00 | 208.22 | 556753.32 | 2673.82 2014-04-11 16:45:00 | 2680.00 | 2685.00 | 2674.12 | 2677.64 | 123.48 | 330880.26 | 2679.67 2014-04-11 16:46:00 | 2679.48 | 2683.33 | 2670.00 | 2671.51 | 138.01 | 369101.11 | 2674.49 2014-04-11 16:47:00 | 2671.50 | 2673.00 | 2669.44 | 2670.00 | 58.84 | 157178.58 | 2671.11 2014-04-11 16:48:00 | 2670.00 | 2675.73 | 2663.03 | 2668.80 | 110.47 | 294730.11 | 2667.92 2014-04-11 16:49:00 | 2668.80 | 2668.80 | 2660.00 | 2660.85 | 95.39 | 254179.54 | 2664.72 2014-04-11 16:50:00 | 2660.81 | 2669.87 | 2658.29 | 2660.08 | 114.01 | 303293.83 | 2660.19 2014-04-11 16:51:00 | 2660.08 | 2667.83 | 2660.00 | 2660.67 | 100.61 | 267739.83 | 2661.11 2014-04-11 16:52:00 | 2661.67 | 2662.37 | 2655.95 | 2655.95 | 87.34 | 232358.84 | 2660.49 2014-04-11 16:53:00 | 2655.18 | 2658.25 | 2651.74 | 2657.02 | 36.23 | 96235.00 | 2656.08 2014-04-11 16:54:00 | 2656.72 | 2660.00 | 2651.81 | 2659.00 | 75.60 | 200979.66 | 2658.39 2014-04-11 16:55:00 | 2659.60 | 2662.49 | 2653.95 | 2661.61 | 124.15 | 330241.76 | 2660.07 2014-04-11 16:56:00 | 2662.36 | 2669.00 | 2653.93 | 2663.16 | 40.96 | 109036.72 | 2661.77 2014-04-11 16:57:00 | 2664.90 | 2665.00 | 2660.04 | 2662.06 | 61.49 | 163720.39 | 2662.55 2014-04-11 16:58:00 | 2662.40 | 2667.44 | 2662.22 | 2665.42 | 88.56 | 235939.49 | 2664.09 2014-04-11 16:59:00 | 2666.50 | 2668.00 | 2665.00 | 2666.00 | 61.63 | 164353.13 | 2666.90 2014-04-11 17:00:00 | 2666.00 | 2666.00 | 2660.62 | 2661.60 | 45.77 | 121963.15 | 2664.75 2014-04-11 17:01:00 | 2660.62 | 2661.61 | 2654.54 | 2659.41 | 79.30 | 210839.10 | 2658.89 2014-04-11 17:02:00 | 2657.65 | 2658.00 | 2647.75 | 2649.33 | 99.70 | 264280.28 | 2650.81 2014-04-11 17:03:00 | 2648.00 | 2649.57 | 2642.54 | 2647.02 | 76.49 | 202376.24 | 2645.65 2014-04-11 17:04:00 | 2647.44 | 2653.87 | 2646.02 | 2653.87 | 41.53 | 110066.58 | 2650.61 2014-04-11 17:05:00 | 2651.58 | 2655.00 | 2645.03 | 2648.01 | 68.77 | 182297.05 | 2650.78 2014-04-11 17:06:00 | 2647.54 | 2651.15 | 2645.03 | 2648.00 | 48.59 | 128675.37 | 2648.13 2014-04-11 17:07:00 | 2648.63 | 2650.96 | 2645.14 | 2649.31 | 32.26 | 85397.98 | 2647.34 2014-04-11 17:08:00 | 2649.03 | 2655.00 | 2648.78 | 2654.74 | 62.28 | 165127.90 | 2651.51 2014-04-11 17:09:00 | 2654.77 | 2660.00 | 2650.00 | 2651.90 | 68.05 | 180708.79 | 2655.49 2014-04-11 17:10:00 | 2656.86 | 2657.43 | 2651.64 | 2651.89 | 55.96 | 148584.07 | 2655.18 2014-04-11 17:11:00 | 2652.53 | 2653.51 | 2649.28 | 2650.34 | 69.42 | 184059.53 | 2651.54 2014-04-11 17:12:00 | 2650.43 | 2651.81 | 2650.34 | 2650.58 | 35.54 | 94222.24 | 2651.09 2014-04-11 17:13:00 | 2651.61 | 2651.89 | 2647.31 | 2649.19 | 99.11 | 262653.01 | 2650.06 2014-04-11 17:14:00 | 2649.59 | 2650.35 | 2649.00 | 2649.00 | 20.61 | 54608.03 | 2649.72 2014-04-11 17:15:00 | 2648.87 | 2649.17 | 2647.30 | 2648.00 | 51.52 | 136436.26 | 2648.48 2014-04-11 17:16:00 | 2649.19 | 2651.99 | 2649.04 | 2651.68 | 16.95 | 44929.68 | 2650.09 2014-04-11 17:17:00 | 2651.99 | 2652.43 | 2650.59 | 2652.43 | 58.64 | 155492.47 | 2651.69 2014-04-11 17:18:00 | 2652.44 | 2656.08 | 2651.65 | 2655.34 | 37.23 | 98805.21 | 2654.20 2014-04-11 17:19:00 | 2655.00 | 2658.00 | 2652.00 | 2657.19 | 14.23 | 37790.07 | 2655.29 2014-04-11 17:20:00 | 2657.31 | 2659.31 | 2652.00 | 2656.34 | 95.92 | 254902.95 | 2657.37 2014-04-11 17:21:00 | 2656.34 | 2659.34 | 2650.10 | 2657.92 | 53.78 | 142907.82 | 2657.32 2014-04-11 17:22:00 | 2657.97 | 2657.97 | 2656.28 | 2657.73 | 81.31 | 216065.85 | 2657.38 2014-04-11 17:23:00 | 2657.38 | 2660.00 | 2656.91 | 2658.41 | 33.53 | 89116.76 | 2657.82 2014-04-11 17:24:00 | 2659.91 | 2661.00 | 2658.25 | 2658.25 | 44.54 | 118439.42 | 2659.29 2014-04-11 17:25:00 | 2658.19 | 2660.10 | 2654.07 | 2659.32 | 41.85 | 111229.32 | 2657.87 2014-04-11 17:26:00 | 2658.79 | 2659.26 | 2656.70 | 2657.97 | 39.38 | 104668.68 | 2658.18 2014-04-11 17:27:00 | 2658.29 | 2662.00 | 2657.67 | 2661.03 | 45.01 | 119671.00 | 2658.82 2014-04-11 17:28:00 | 2661.27 | 2662.00 | 2658.96 | 2660.76 | 58.09 | 154540.94 | 2660.42 2014-04-11 17:29:00 | 2659.39 | 2660.34 | 2658.65 | 2659.29 | 50.44 | 134151.82 | 2659.42 2014-04-11 17:30:00 | 2658.60 | 2659.99 | 2658.60 | 2659.90 | 21.49 | 57140.45 | 2659.43 2014-04-11 17:31:00 | 2659.97 | 2659.99 | 2658.50 | 2659.07 | 29.72 | 79044.44 | 2659.28 2014-04-11 17:32:00 | 2659.24 | 2668.77 | 2657.29 | 2668.33 | 27.60 | 73508.14 | 2663.15 2014-04-11 17:33:00 | 2668.62 | 2670.00 | 2667.60 | 2669.93 | 84.48 | 225438.27 | 2668.51 2014-04-11 17:34:00 | 2669.19 | 2675.64 | 2669.00 | 2673.71 | 46.19 | 123487.64 | 2673.30 2014-04-11 17:35:00 | 2673.91 | 2680.00 | 2671.02 | 2679.98 | 75.94 | 203348.97 | 2677.65 2014-04-11 17:36:00 | 2680.02 | 2681.23 | 2673.76 | 2679.09 | 64.23 | 172147.78 | 2680.09 2014-04-11 17:37:00 | 2679.41 | 2679.51 | 2671.00 | 2676.75 | 40.58 | 108652.75 | 2677.56 2014-04-11 17:38:00 | 2676.93 | 2677.13 | 2671.00 | 2671.47 | 63.72 | 170401.22 | 2674.34 2014-04-11 17:39:00 | 2671.01 | 2685.00 | 2668.00 | 2685.00 | 125.75 | 336038.91 | 2672.24 2014-04-11 17:40:00 | 2685.00 | 2700.00 | 2669.14 | 2686.50 | 269.31 | 724308.55 | 2689.48 2014-04-11 17:41:00 | 2686.50 | 2687.29 | 2680.10 | 2685.08 | 49.93 | 133954.13 | 2683.11 2014-04-11 17:42:00 | 2689.50 | 2689.51 | 2684.01 | 2686.07 | 81.22 | 218268.03 | 2687.37 2014-04-11 17:43:00 | 2686.32 | 2688.97 | 2681.51 | 2684.72 | 50.20 | 134878.88 | 2686.62 2014-04-11 17:44:00 | 2684.84 | 2686.32 | 2680.12 | 2684.00 | 55.65 | 149392.67 | 2684.36 2014-04-11 17:45:00 | 2684.40 | 2686.59 | 2684.00 | 2686.59 | 75.74 | 203366.47 | 2685.17 2014-04-11 17:46:00 | 2686.70 | 2698.50 | 2684.99 | 2693.85 | 91.37 | 245784.42 | 2690.02 2014-04-11 17:47:00 | 2693.57 | 2697.55 | 2691.14 | 2694.63 | 55.75 | 150289.07 | 2696.01 2014-04-11 17:48:00 | 2694.98 | 2696.03 | 2686.54 | 2691.24 | 54.63 | 147086.04 | 2692.45 2014-04-11 17:49:00 | 2691.03 | 2694.17 | 2685.62 | 2685.99 | 116.32 | 312927.98 | 2690.30 2014-04-11 17:50:00 | 2686.24 | 2691.00 | 2680.10 | 2680.38 | 82.52 | 221648.68 | 2685.87 2014-04-11 17:51:00 | 2680.28 | 2690.00 | 2680.10 | 2685.60 | 108.67 | 291876.53 | 2685.95 2014-04-11 17:52:00 | 2687.09 | 2687.85 | 2684.29 | 2686.00 | 50.41 | 135404.65 | 2686.23 2014-04-11 17:53:00 | 2686.09 | 2692.00 | 2686.02 | 2688.32 | 82.06 | 220599.05 | 2688.23 2014-04-11 17:54:00 | 2688.60 | 2688.94 | 2687.20 | 2688.02 | 35.24 | 94744.52 | 2688.25 2014-04-11 17:55:00 | 2687.90 | 2690.34 | 2687.90 | 2690.34 | 59.64 | 160389.12 | 2689.47 2014-04-11 17:56:00 | 2690.20 | 2691.40 | 2689.06 | 2690.07 | 51.06 | 137347.04 | 2689.70 2014-04-11 17:57:00 | 2690.22 | 2692.00 | 2690.05 | 2691.40 | 70.56 | 189873.12 | 2690.87 2014-04-11 17:58:00 | 2690.05 | 2693.40 | 2690.05 | 2692.00 | 123.38 | 331947.45 | 2690.51 2014-04-11 17:59:00 | 2692.00 | 2695.00 | 2692.00 | 2695.00 | 41.16 | 110891.63 | 2693.90 2014-04-11 18:00:00 | 2695.15 | 2699.00 | 2695.00 | 2696.58 | 71.28 | 192217.05 | 2696.57 2014-04-11 18:01:00 | 2696.60 | 2699.07 | 2696.47 | 2698.75 | 66.80 | 180225.58 | 2698.15 2014-04-11 18:02:00 | 2698.75 | 2700.00 | 2692.97 | 2696.27 | 117.19 | 316288.35 | 2698.89 2014-04-11 18:03:00 | 2695.13 | 2700.00 | 2695.10 | 2697.91 | 133.75 | 360884.17 | 2698.30 2014-04-11 18:04:00 | 2697.67 | 2699.67 | 2697.00 | 2697.32 | 42.85 | 115602.07 | 2697.89 2014-04-11 18:05:00 | 2697.35 | 2697.35 | 2690.80 | 2691.11 | 87.94 | 236959.25 | 2694.59 2014-04-11 18:06:00 | 2691.10 | 2691.35 | 2680.10 | 2683.88 | 97.28 | 261163.69 | 2684.58 2014-04-11 18:07:00 | 2680.14 | 2683.88 | 2672.00 | 2677.02 | 112.11 | 300190.45 | 2677.74 2014-04-11 18:08:00 | 2677.00 | 2679.95 | 2672.00 | 2672.35 | 70.43 | 188392.11 | 2674.88 2014-04-11 18:09:00 | 2675.18 | 2680.43 | 2672.28 | 2678.95 | 47.07 | 126005.66 | 2677.21 2014-04-11 18:10:00 | 2676.25 | 2676.25 | 2672.28 | 2673.50 | 91.13 | 243601.96 | 2673.07 2014-04-11 18:11:00 | 2675.47 | 2675.47 | 2662.65 | 2668.56 | 92.46 | 246796.49 | 2669.17 2014-04-11 18:12:00 | 2669.97 | 2674.77 | 2662.00 | 2671.80 | 59.75 | 159466.75 | 2668.77 2014-04-11 18:13:00 | 2671.51 | 2674.71 | 2667.92 | 2672.70 | 42.11 | 112498.96 | 2671.68 2014-04-11 18:14:00 | 2672.19 | 2676.21 | 2670.84 | 2673.15 | 27.74 | 74163.64 | 2673.14 2014-04-11 18:15:00 | 2672.68 | 2675.90 | 2672.02 | 2673.70 | 24.47 | 65402.40 | 2673.20 2014-04-11 18:16:00 | 2676.21 | 2681.40 | 2673.55 | 2681.40 | 53.12 | 142220.46 | 2677.19 2014-04-11 18:17:00 | 2681.69 | 2690.20 | 2680.74 | 2690.00 | 85.25 | 228873.45 | 2684.61 2014-04-11 18:18:00 | 2689.90 | 2692.02 | 2685.41 | 2692.02 | 51.71 | 139003.54 | 2688.29 2014-04-11 18:19:00 | 2691.94 | 2695.00 | 2690.00 | 2691.54 | 98.41 | 264978.54 | 2692.65 2014-04-11 18:20:00 | 2692.07 | 2696.72 | 2690.58 | 2696.72 | 93.19 | 251160.16 | 2695.05 2014-04-11 18:21:00 | 2696.58 | 2697.67 | 2689.03 | 2695.89 | 71.97 | 193857.00 | 2693.77 2014-04-11 18:22:00 | 2694.00 | 2696.09 | 2690.99 | 2691.27 | 63.94 | 172289.44 | 2694.63 2014-04-11 18:23:00 | 2691.68 | 2694.98 | 2691.21 | 2692.10 | 44.48 | 119796.50 | 2693.21 2014-04-11 18:24:00 | 2692.36 | 2694.87 | 2687.75 | 2688.98 | 26.16 | 70437.79 | 2692.68 2014-04-11 18:25:00 | 2690.49 | 2690.67 | 2687.73 | 2688.15 | 40.14 | 107961.69 | 2689.63 2014-04-11 18:26:00 | 2686.46 | 2690.00 | 2684.90 | 2686.97 | 46.84 | 125847.90 | 2686.65 2014-04-11 18:27:00 | 2687.01 | 2688.08 | 2680.91 | 2682.27 | 83.98 | 225399.44 | 2684.13 2014-04-11 18:28:00 | 2681.98 | 2687.87 | 2678.02 | 2685.07 | 78.75 | 211307.36 | 2683.37 2014-04-11 18:29:00 | 2684.38 | 2690.00 | 2680.00 | 2685.97 | 62.95 | 168997.94 | 2684.77 2014-04-11 18:30:00 | 2684.41 | 2686.00 | 2680.00 | 2683.00 | 77.55 | 207941.73 | 2681.56 2014-04-11 18:31:00 | 2682.27 | 2683.00 | 2680.00 | 2682.00 | 48.47 | 129942.04 | 2681.04 2014-04-11 18:32:00 | 2681.98 | 2684.29 | 2680.51 | 2684.02 | 41.34 | 110841.75 | 2681.48 2014-04-11 18:33:00 | 2683.65 | 2686.00 | 2672.00 | 2686.00 | 72.54 | 194548.59 | 2682.10 2014-04-11 18:34:00 | 2682.61 | 2683.99 | 2680.87 | 2681.48 | 27.86 | 74753.68 | 2683.19 2014-04-11 18:35:00 | 2680.87 | 2687.00 | 2680.00 | 2687.00 | 75.83 | 203528.94 | 2684.09 2014-04-11 18:36:00 | 2684.18 | 2687.00 | 2683.74 | 2685.07 | 25.08 | 67348.18 | 2685.23 2014-04-11 18:37:00 | 2684.32 | 2687.30 | 2684.32 | 2686.87 | 26.53 | 71243.13 | 2685.89 2014-04-11 18:38:00 | 2686.72 | 2687.87 | 2683.87 | 2686.24 | 39.83 | 106986.94 | 2686.02 2014-04-11 18:39:00 | 2686.28 | 2687.87 | 2684.05 | 2685.28 | 89.82 | 241192.01 | 2685.40 2014-04-11 18:40:00 | 2685.33 | 2692.12 | 2685.33 | 2692.12 | 41.92 | 112723.42 | 2689.21 2014-04-11 18:41:00 | 2692.12 | 2693.98 | 2690.00 | 2691.00 | 35.92 | 96687.38 | 2691.82 2014-04-11 18:42:00 | 2691.00 | 2694.26 | 2689.90 | 2694.26 | 48.95 | 131791.61 | 2692.15 2014-04-11 18:43:00 | 2694.41 | 2695.00 | 2692.10 | 2694.04 | 21.49 | 57906.46 | 2694.08 2014-04-11 18:44:00 | 2693.72 | 2694.04 | 2690.30 | 2690.30 | 32.60 | 87777.68 | 2692.48 2014-04-11 18:45:00 | 2690.12 | 2690.52 | 2688.18 | 2689.98 | 57.57 | 154848.04 | 2689.83 2014-04-11 18:46:00 | 2690.13 | 2700.00 | 2686.00 | 2691.94 | 168.11 | 452842.15 | 2693.71 2014-04-11 18:47:00 | 2687.61 | 2691.46 | 2687.61 | 2687.74 | 61.50 | 165414.00 | 2689.53 2014-04-11 18:48:00 | 2686.97 | 2688.67 | 2686.00 | 2686.60 | 50.92 | 136841.03 | 2687.21 2014-04-11 18:49:00 | 2686.40 | 2686.40 | 2681.10 | 2683.70 | 54.70 | 146805.96 | 2683.89 2014-04-11 18:50:00 | 2681.86 | 2684.66 | 2679.98 | 2683.39 | 65.27 | 175047.57 | 2681.94 2014-04-11 18:51:00 | 2683.48 | 2683.48 | 2681.00 | 2682.00 | 25.78 | 69146.57 | 2682.07 2014-04-11 18:52:00 | 2681.83 | 2683.56 | 2681.83 | 2683.00 | 32.19 | 86367.64 | 2683.22 2014-04-11 18:53:00 | 2682.85 | 2684.63 | 2680.00 | 2684.27 | 38.76 | 103967.67 | 2682.34 2014-04-11 18:54:00 | 2682.50 | 2683.86 | 2680.17 | 2681.56 | 54.28 | 145555.37 | 2681.42 2014-04-11 18:55:00 | 2681.09 | 2681.09 | 2675.93 | 2679.41 | 34.37 | 92105.53 | 2679.82 2014-04-11 18:56:00 | 2679.36 | 2680.00 | 2673.54 | 2675.36 | 20.78 | 55644.81 | 2677.42 2014-04-11 18:57:00 | 2674.81 | 2680.00 | 2672.00 | 2672.15 | 77.98 | 208667.43 | 2675.98 2014-04-11 18:58:00 | 2672.02 | 2675.61 | 2666.62 | 2666.62 | 62.04 | 165735.74 | 2671.35 2014-04-11 18:59:00 | 2666.48 | 2666.48 | 2660.00 | 2664.53 | 27.62 | 73566.72 | 2663.72 2014-04-11 19:00:00 | 2665.52 | 2670.43 | 2664.51 | 2665.53 | 26.57 | 70876.22 | 2667.43 2014-04-11 19:01:00 | 2665.30 | 2668.93 | 2665.30 | 2668.80 | 7.54 | 20106.22 | 2667.67 2014-04-11 19:02:00 | 2669.03 | 2674.00 | 2666.23 | 2672.69 | 51.93 | 138714.73 | 2671.14 2014-04-11 19:03:00 | 2673.47 | 2677.23 | 2671.53 | 2677.23 | 39.56 | 105775.98 | 2673.54 2014-04-11 19:04:00 | 2677.27 | 2678.08 | 2673.23 | 2673.26 | 32.02 | 85666.18 | 2675.65 2014-04-11 19:05:00 | 2673.75 | 2681.00 | 2671.48 | 2680.73 | 81.05 | 216710.43 | 2673.82 2014-04-11 19:06:00 | 2678.34 | 2680.34 | 2673.44 | 2675.99 | 66.42 | 177807.43 | 2677.22 2014-04-11 19:07:00 | 2676.71 | 2678.82 | 2674.95 | 2676.14 | 37.68 | 100836.60 | 2676.41 2014-04-11 19:08:00 | 2676.03 | 2680.26 | 2671.97 | 2675.47 | 88.90 | 237887.99 | 2675.82 2014-04-11 19:09:00 | 2674.66 | 2675.23 | 2672.00 | 2673.35 | 13.68 | 36553.94 | 2672.85 2014-04-11 19:10:00 | 2673.27 | 2674.16 | 2672.01 | 2673.03 | 31.44 | 84036.90 | 2672.93 2014-04-11 19:11:00 | 2673.11 | 2673.20 | 2672.70 | 2673.20 | 8.76 | 23420.73 | 2672.99 2014-04-11 19:12:00 | 2673.79 | 2674.00 | 2673.12 | 2674.00 | 5.03 | 13438.29 | 2673.75 2014-04-11 19:13:00 | 2673.12 | 2680.00 | 2671.93 | 2672.64 | 60.33 | 161276.81 | 2673.38 2014-04-11 19:14:00 | 2672.82 | 2673.65 | 2668.45 | 2672.34 | 21.50 | 57436.58 | 2671.34 2014-04-11 19:15:00 | 2672.56 | 2673.23 | 2669.10 | 2673.23 | 17.60 | 47022.39 | 2671.12 2014-04-11 19:16:00 | 2674.00 | 2674.68 | 2673.94 | 2674.11 | 8.57 | 22914.31 | 2674.09 2014-04-11 19:17:00 | 2673.23 | 2675.12 | 2669.10 | 2673.00 | 44.69 | 119457.57 | 2672.91 2014-04-11 19:18:00 | 2672.11 | 2673.00 | 2670.51 | 2672.24 | 21.23 | 56727.11 | 2671.65 2014-04-11 19:19:00 | 2672.37 | 2672.56 | 2669.12 | 2670.68 | 29.69 | 79306.17 | 2671.14 2014-04-11 19:20:00 | 2670.60 | 2671.83 | 2669.00 | 2671.80 | 24.75 | 66071.51 | 2670.10 2014-04-11 19:21:00 | 2671.97 | 2673.19 | 2669.00 | 2672.50 | 38.60 | 103134.90 | 2671.89 2014-04-11 19:22:00 | 2669.29 | 2671.83 | 2669.00 | 2671.83 | 17.91 | 47828.78 | 2670.36 2014-04-11 19:23:00 | 2672.02 | 2673.20 | 2670.43 | 2671.82 | 23.92 | 63905.39 | 2671.85 2014-04-11 19:24:00 | 2671.28 | 2672.59 | 2669.00 | 2669.00 | 29.61 | 79086.26 | 2670.57 2014-04-11 19:25:00 | 2668.25 | 2668.25 | 2660.00 | 2666.00 | 33.16 | 88359.07 | 2664.87 2014-04-11 19:26:00 | 2667.46 | 2667.68 | 2660.10 | 2667.63 | 34.19 | 91071.61 | 2663.77 2014-04-11 19:27:00 | 2669.03 | 2670.02 | 2667.88 | 2669.51 | 17.15 | 45758.71 | 2668.92 2014-04-11 19:28:00 | 2669.00 | 2669.13 | 2669.00 | 2669.03 | 3.89 | 10377.10 | 2669.01 2014-04-11 19:29:00 | 2669.80 | 2672.76 | 2669.80 | 2672.76 | 19.35 | 51695.32 | 2671.32 2014-04-11 19:30:00 | 2670.98 | 2671.80 | 2669.25 | 2669.95 | 16.80 | 44873.67 | 2670.73 2014-04-11 19:31:00 | 2669.50 | 2670.40 | 2667.79 | 2668.93 | 14.94 | 39888.73 | 2669.39 2014-04-11 19:32:00 | 2668.59 | 2669.53 | 2665.03 | 2666.98 | 34.19 | 91199.11 | 2667.58 2014-04-11 19:33:00 | 2668.12 | 2668.13 | 2666.23 | 2667.37 | 40.03 | 106774.85 | 2667.30 2014-04-11 19:34:00 | 2667.41 | 2668.58 | 2661.39 | 2661.77 | 27.70 | 73874.95 | 2666.97 2014-04-11 19:35:00 | 2665.91 | 2667.63 | 2661.89 | 2667.30 | 27.16 | 72395.25 | 2666.00 2014-04-11 19:36:00 | 2667.20 | 2670.43 | 2660.12 | 2667.63 | 16.22 | 43251.71 | 2667.06 2014-04-11 19:37:00 | 2667.45 | 2667.45 | 2661.04 | 2666.23 | 31.08 | 82828.69 | 2665.10 2014-04-11 19:38:00 | 2664.36 | 2670.43 | 2660.81 | 2666.41 | 45.51 | 121302.43 | 2665.40 2014-04-11 19:39:00 | 2666.39 | 2670.00 | 2662.00 | 2663.76 | 47.48 | 126564.46 | 2665.58 2014-04-11 19:40:00 | 2663.43 | 2665.00 | 2660.64 | 2663.93 | 35.83 | 95388.05 | 2662.46 2014-04-11 19:41:00 | 2662.67 | 2663.99 | 2660.43 | 2660.63 | 23.12 | 61587.44 | 2663.47 2014-04-11 19:42:00 | 2661.94 | 2662.03 | 2660.50 | 2662.03 | 18.98 | 50512.09 | 2661.19 2014-04-11 19:43:00 | 2662.46 | 2662.77 | 2661.08 | 2661.36 | 11.79 | 31386.72 | 2661.92 2014-04-11 19:44:00 | 2661.96 | 2669.10 | 2660.00 | 2663.71 | 20.26 | 53960.80 | 2663.81 2014-04-11 19:45:00 | 2664.32 | 2666.02 | 2660.02 | 2664.05 | 20.98 | 55890.76 | 2663.75 2014-04-11 19:46:00 | 2663.82 | 2664.83 | 2660.00 | 2663.80 | 33.52 | 89249.30 | 2662.33 2014-04-11 19:47:00 | 2663.34 | 2664.87 | 2659.48 | 2661.71 | 16.13 | 42951.08 | 2662.64 2014-04-11 19:48:00 | 2660.00 | 2669.10 | 2655.31 | 2658.72 | 38.48 | 102374.64 | 2660.60 2014-04-11 19:49:00 | 2655.31 | 2658.68 | 2655.31 | 2657.49 | 26.52 | 70430.75 | 2655.86 2014-04-11 19:50:00 | 2655.53 | 2655.65 | 2642.46 | 2642.58 | 99.86 | 264616.32 | 2649.93 2014-04-11 19:51:00 | 2646.76 | 2647.30 | 2635.01 | 2635.02 | 58.19 | 153723.67 | 2641.71 2014-04-11 19:52:00 | 2640.94 | 2645.66 | 2633.69 | 2638.00 | 59.44 | 156954.83 | 2640.47 2014-04-11 19:53:00 | 2635.01 | 2641.05 | 2630.00 | 2635.96 | 53.11 | 139919.38 | 2634.42 2014-04-11 19:54:00 | 2636.38 | 2636.80 | 2630.00 | 2631.93 | 32.42 | 85314.28 | 2631.37 2014-04-11 19:55:00 | 2630.43 | 2635.29 | 2630.00 | 2630.73 | 23.65 | 62219.99 | 2631.20 2014-04-11 19:56:00 | 2635.53 | 2636.80 | 2630.00 | 2631.00 | 84.64 | 222942.27 | 2634.13 2014-04-11 19:57:00 | 2631.23 | 2634.02 | 2631.00 | 2632.76 | 40.84 | 107523.91 | 2632.68 2014-04-11 19:58:00 | 2633.67 | 2640.00 | 2631.69 | 2638.08 | 25.65 | 67605.50 | 2636.00 2014-04-11 19:59:00 | 2638.96 | 2653.98 | 2632.65 | 2636.39 | 45.01 | 118982.83 | 2643.59 2014-04-11 20:00:00 | 2636.69 | 2655.41 | 2636.49 | 2652.33 | 72.69 | 192393.36 | 2646.73 2014-04-11 20:01:00 | 2652.18 | 2652.37 | 2635.00 | 2641.17 | 68.62 | 181581.86 | 2646.23 2014-04-11 20:02:00 | 2635.03 | 2642.66 | 2635.03 | 2637.53 | 27.82 | 73385.64 | 2638.16 2014-04-11 20:03:00 | 2636.44 | 2642.41 | 2636.44 | 2638.77 | 34.09 | 90017.33 | 2640.42 2014-04-11 20:04:00 | 2638.74 | 2645.34 | 2635.04 | 2638.80 | 39.42 | 104143.88 | 2642.11 2014-04-11 20:05:00 | 2639.12 | 2643.20 | 2636.20 | 2640.57 | 32.21 | 85085.02 | 2641.24 2014-04-11 20:06:00 | 2640.79 | 2641.66 | 2632.77 | 2635.71 | 43.95 | 115872.86 | 2636.35 2014-04-11 20:07:00 | 2638.97 | 2638.97 | 2635.00 | 2635.00 | 41.72 | 109979.36 | 2635.88 2014-04-11 20:08:00 | 2635.00 | 2640.07 | 2632.18 | 2638.31 | 62.05 | 163667.20 | 2637.88 2014-04-11 20:09:00 | 2637.69 | 2641.53 | 2636.77 | 2639.13 | 25.72 | 67896.84 | 2640.05 2014-04-11 20:10:00 | 2639.33 | 2641.08 | 2635.01 | 2638.02 | 37.06 | 97785.76 | 2638.29 2014-04-11 20:11:00 | 2638.06 | 2639.52 | 2633.02 | 2637.46 | 45.34 | 119545.23 | 2636.41 2014-04-11 20:12:00 | 2637.11 | 2639.68 | 2632.85 | 2639.68 | 47.18 | 124347.42 | 2635.76 2014-04-11 20:13:00 | 2636.49 | 2644.99 | 2635.74 | 2638.77 | 37.45 | 98857.60 | 2639.86 2014-04-11 20:14:00 | 2638.77 | 2646.64 | 2633.09 | 2638.00 | 77.82 | 205283.76 | 2638.10 2014-04-11 20:15:00 | 2638.83 | 2642.57 | 2636.80 | 2640.82 | 25.62 | 67608.35 | 2638.68 2014-04-11 20:16:00 | 2640.18 | 2644.37 | 2634.51 | 2639.33 | 33.22 | 87706.47 | 2640.17 2014-04-11 20:17:00 | 2639.77 | 2641.17 | 2637.57 | 2639.25 | 31.65 | 83505.46 | 2638.82 2014-04-11 20:18:00 | 2638.67 | 2641.17 | 2635.85 | 2638.37 | 41.19 | 108654.13 | 2638.07 2014-04-11 20:19:00 | 2638.37 | 2639.07 | 2638.37 | 2639.02 | 1.18 | 3103.40 | 2638.94 2014-04-11 20:20:00 | 2638.89 | 2640.00 | 2638.89 | 2640.00 | 1.53 | 4043.90 | 2639.62 2014-04-11 20:21:00 | 2640.31 | 2642.69 | 2639.14 | 2640.54 | 48.28 | 127473.01 | 2640.23 2014-04-11 20:22:00 | 2640.37 | 2649.37 | 2640.37 | 2642.53 | 44.59 | 117938.45 | 2644.77 2014-04-11 20:23:00 | 2641.54 | 2643.81 | 2641.17 | 2641.53 | 34.65 | 91525.11 | 2641.72 2014-04-11 20:24:00 | 2641.70 | 2649.57 | 2639.04 | 2649.25 | 47.09 | 124484.57 | 2643.38 2014-04-11 20:25:00 | 2641.17 | 2647.30 | 2641.17 | 2642.95 | 18.14 | 47982.17 | 2644.67 2014-04-11 20:26:00 | 2642.84 | 2644.80 | 2639.56 | 2641.68 | 31.68 | 83700.13 | 2642.38 2014-04-11 20:27:00 | 2641.21 | 2643.63 | 2640.00 | 2640.33 | 31.24 | 82537.10 | 2641.78 2014-04-11 20:28:00 | 2641.17 | 2641.68 | 2640.00 | 2640.12 | 25.55 | 67484.15 | 2640.95 2014-04-11 20:29:00 | 2640.56 | 2641.44 | 2640.00 | 2641.35 | 25.90 | 68390.53 | 2640.66 2014-04-11 20:30:00 | . | . | . | . | . | . | . 2014-04-11 20:31:00 | 2641.26 | 2644.30 | 2640.00 | 2641.45 | 10.63 | 28076.64 | 2641.76 2014-04-11 20:32:00 | 2641.81 | 2643.24 | 2641.20 | 2643.02 | 11.74 | 31012.76 | 2642.31 2014-04-11 20:33:00 | 2642.87 | 2647.00 | 2640.00 | 2644.62 | 36.52 | 96580.31 | 2644.37 2014-04-11 20:34:00 | 2645.95 | 2645.95 | 2644.84 | 2645.40 | 20.67 | 54681.87 | 2645.47 2014-04-11 20:35:00 | 2645.67 | 2645.67 | 2644.62 | 2645.58 | 0.15 | 399.39 | 2644.97 2014-04-11 20:36:00 | 2645.67 | 2645.67 | 2645.61 | 2645.67 | 0.14 | 370.39 | 2645.63 2014-04-11 20:37:00 | 2645.61 | 2647.30 | 2644.32 | 2647.08 | 8.46 | 22384.41 | 2645.91 2014-04-11 20:38:00 | 2645.97 | 2647.70 | 2645.71 | 2646.60 | 15.68 | 41482.33 | 2646.40 2014-04-11 20:39:00 | 2647.25 | 2648.17 | 2645.61 | 2647.57 | 29.94 | 79232.28 | 2646.46 2014-04-11 20:40:00 | 2646.52 | 2647.66 | 2640.00 | 2645.01 | 20.35 | 53856.20 | 2645.98 2014-04-11 20:41:00 | 2645.01 | 2645.46 | 2644.23 | 2644.89 | 18.27 | 48311.70 | 2644.75 2014-04-11 20:42:00 | 2644.47 | 2645.46 | 2640.00 | 2643.68 | 45.95 | 121464.86 | 2643.64 2014-04-11 20:43:00 | 2642.26 | 2643.17 | 2641.00 | 2641.00 | 25.99 | 68672.06 | 2642.05 2014-04-11 20:44:00 | 2640.00 | 2645.37 | 2637.77 | 2645.37 | 22.71 | 59973.52 | 2640.61 2014-04-11 20:45:00 | 2645.63 | 2647.58 | 2644.38 | 2646.82 | 5.68 | 15036.14 | 2646.28 2014-04-11 20:46:00 | 2645.37 | 2645.83 | 2643.97 | 2645.74 | 7.34 | 19408.80 | 2645.69 2014-04-11 20:47:00 | 2645.64 | 2646.01 | 2641.71 | 2643.95 | 56.32 | 148956.81 | 2644.92 2014-04-11 20:48:00 | 2642.90 | 2645.34 | 2632.04 | 2644.38 | 29.55 | 78079.04 | 2642.63 2014-04-11 20:49:00 | 2644.16 | 2645.95 | 2642.59 | 2644.67 | 28.37 | 75016.81 | 2644.32 2014-04-11 20:50:00 | 2644.60 | 2650.47 | 2644.09 | 2646.77 | 12.57 | 33248.49 | 2644.86 2014-04-11 20:51:00 | 2645.67 | 2645.75 | 2644.02 | 2644.29 | 5.83 | 15424.23 | 2645.21 2014-04-11 20:52:00 | 2644.84 | 2646.73 | 2644.82 | 2646.52 | 11.97 | 31666.58 | 2645.72 2014-04-11 20:53:00 | 2646.58 | 2646.71 | 2645.56 | 2646.08 | 17.77 | 47033.07 | 2646.02 2014-04-11 20:54:00 | 2645.22 | 2645.86 | 2637.35 | 2638.31 | 15.10 | 39934.55 | 2644.32 2014-04-11 20:55:00 | 2643.86 | 2644.83 | 2641.57 | 2644.35 | 19.02 | 50269.16 | 2643.66 2014-04-11 20:56:00 | 2644.76 | 2645.00 | 2644.62 | 2645.00 | 13.26 | 35070.07 | 2644.80 2014-04-11 20:57:00 | 2644.47 | 2650.97 | 2644.47 | 2646.59 | 39.06 | 103334.55 | 2645.60 2014-04-11 20:58:00 | 2646.67 | 2650.97 | 2645.00 | 2649.66 | 55.94 | 148151.66 | 2648.45 2014-04-11 20:59:00 | 2649.81 | 2657.90 | 2646.77 | 2656.03 | 33.97 | 90208.79 | 2655.93 2014-04-11 21:00:00 | 2656.08 | 2657.52 | 2650.13 | 2655.38 | 30.24 | 80270.31 | 2654.18 2014-04-11 21:01:00 | 2655.93 | 2659.11 | 2655.24 | 2658.40 | 34.90 | 92719.81 | 2656.65 2014-04-11 21:02:00 | 2658.18 | 2658.57 | 2658.18 | 2658.55 | 1.20 | 3184.77 | 2658.41 2014-04-11 21:03:00 | 2659.60 | 2659.60 | 2653.38 | 2653.38 | 17.22 | 45770.35 | 2658.59 2014-04-11 21:04:00 | 2656.29 | 2656.70 | 2649.65 | 2649.65 | 17.03 | 45223.11 | 2656.12 2014-04-11 21:05:00 | 2655.14 | 2655.61 | 2646.77 | 2654.28 | 23.83 | 63250.19 | 2654.23 2014-04-11 21:06:00 | 2654.31 | 2654.31 | 2643.35 | 2648.94 | 14.79 | 39170.01 | 2647.70 2014-04-11 21:07:00 | 2649.77 | 2650.46 | 2640.00 | 2645.42 | 41.17 | 108992.92 | 2647.26 2014-04-11 21:08:00 | 2645.35 | 2645.62 | 2644.52 | 2645.25 | 4.80 | 12694.13 | 2645.16 2014-04-11 21:09:00 | 2645.25 | 2651.82 | 2644.88 | 2648.69 | 26.64 | 70553.44 | 2648.20 2014-04-11 21:10:00 | 2650.57 | 2651.38 | 2649.15 | 2650.28 | 9.41 | 24952.92 | 2650.34 2014-04-11 21:11:00 | 2650.91 | 2654.46 | 2650.46 | 2652.77 | 30.26 | 80246.36 | 2651.90 2014-04-11 21:12:00 | 2652.80 | 2654.17 | 2652.18 | 2652.57 | 40.79 | 108232.74 | 2653.35 2014-04-11 21:13:00 | 2653.29 | 2654.08 | 2652.68 | 2653.30 | 23.76 | 63043.84 | 2653.25 2014-04-11 21:14:00 | 2654.16 | 2654.18 | 2651.41 | 2653.55 | 32.98 | 87510.70 | 2653.85 2014-04-11 21:15:00 | 2652.90 | 2654.00 | 2649.26 | 2650.00 | 58.58 | 155378.88 | 2652.29 2014-04-11 21:16:00 | 2650.12 | 2651.15 | 2650.12 | 2651.13 | 24.10 | 63873.56 | 2650.58 2014-04-11 21:17:00 | 2650.77 | 2651.00 | 2650.00 | 2651.00 | 1.66 | 4395.02 | 2650.79 2014-04-11 21:18:00 | 2650.78 | 2652.39 | 2650.78 | 2651.48 | 21.19 | 56186.57 | 2651.31 2014-04-11 21:19:00 | 2651.17 | 2652.15 | 2651.17 | 2651.90 | 8.20 | 21736.32 | 2651.74 2014-04-11 21:20:00 | 2651.30 | 2654.00 | 2651.11 | 2651.46 | 14.78 | 39206.68 | 2652.33 2014-04-11 21:21:00 | 2651.46 | 2651.46 | 2651.46 | 2651.46 | 0.69 | 1826.86 | 2651.46 2014-04-11 21:22:00 | 2651.44 | 2651.44 | 2650.00 | 2650.13 | 1.51 | 4003.44 | 2651.28 2014-04-11 21:23:00 | 2650.62 | 2651.49 | 2650.13 | 2651.15 | 26.46 | 70129.07 | 2650.88 2014-04-11 21:24:00 | 2651.31 | 2651.51 | 2650.00 | 2650.67 | 44.39 | 117668.32 | 2650.78 2014-04-11 21:25:00 | 2651.05 | 2651.72 | 2648.68 | 2649.17 | 35.98 | 95302.06 | 2649.05 2014-04-11 21:26:00 | 2648.58 | 2649.06 | 2646.78 | 2648.26 | 12.65 | 33497.34 | 2647.38 2014-04-11 21:27:00 | 2647.92 | 2647.92 | 2642.49 | 2643.00 | 38.64 | 102211.75 | 2645.37 2014-04-11 21:28:00 | 2641.58 | 2641.58 | 2638.07 | 2639.30 | 30.68 | 80970.88 | 2639.12 2014-04-11 21:29:00 | 2638.27 | 2639.20 | 2637.96 | 2639.00 | 30.75 | 81141.24 | 2638.74 2014-04-11 21:30:00 | 2638.37 | 2638.37 | 2632.88 | 2637.60 | 36.11 | 95202.13 | 2636.67 2014-04-11 21:31:00 | 2637.56 | 2640.95 | 2634.17 | 2640.95 | 56.28 | 148412.05 | 2637.12 2014-04-11 21:32:00 | 2640.28 | 2642.85 | 2637.68 | 2639.93 | 50.91 | 134401.63 | 2640.24 2014-04-11 21:33:00 | 2639.36 | 2640.09 | 2633.96 | 2639.23 | 38.88 | 102514.55 | 2636.83 2014-04-11 21:34:00 | 2637.75 | 2641.31 | 2637.75 | 2638.29 | 25.00 | 65966.72 | 2638.56 2014-04-11 21:35:00 | 2638.91 | 2639.79 | 2637.68 | 2638.60 | 35.98 | 94942.02 | 2638.67 2014-04-11 21:36:00 | 2638.60 | 2640.56 | 2633.95 | 2637.25 | 42.80 | 112899.99 | 2637.67 2014-04-11 21:37:00 | 2638.64 | 2640.74 | 2637.64 | 2640.17 | 53.35 | 140796.21 | 2638.96 2014-04-11 21:38:00 | 2640.51 | 2640.58 | 2639.00 | 2639.00 | 16.80 | 44363.98 | 2640.24 2014-04-11 21:39:00 | 2637.53 | 2639.00 | 2632.04 | 2633.43 | 30.31 | 79922.78 | 2637.02 2014-04-11 21:40:00 | 2636.24 | 2638.44 | 2631.01 | 2636.49 | 45.99 | 121187.21 | 2635.13 2014-04-11 21:41:00 | 2636.87 | 2637.73 | 2636.81 | 2637.14 | 2.92 | 7700.36 | 2637.11 2014-04-11 21:42:00 | 2637.06 | 2637.06 | 2631.01 | 2636.25 | 24.80 | 65316.08 | 2633.61 2014-04-11 21:43:00 | 2636.25 | 2638.07 | 2632.16 | 2635.93 | 9.74 | 25674.62 | 2635.73 2014-04-11 21:44:00 | 2635.31 | 2638.69 | 2633.91 | 2636.62 | 42.60 | 112317.31 | 2636.62 2014-04-11 21:45:00 | 2636.45 | 2636.62 | 2635.00 | 2636.18 | 59.96 | 158043.75 | 2635.95 2014-04-11 21:46:00 | 2636.20 | 2636.29 | 2635.00 | 2636.16 | 47.70 | 125717.15 | 2635.47 2014-04-11 21:47:00 | 2635.22 | 2636.27 | 2635.07 | 2635.21 | 24.62 | 64884.19 | 2635.64 2014-04-11 21:48:00 | 2635.42 | 2635.42 | 2631.01 | 2635.15 | 41.19 | 108463.66 | 2633.25 2014-04-11 21:49:00 | 2635.79 | 2638.48 | 2632.76 | 2635.03 | 45.48 | 119895.15 | 2636.16 2014-04-11 21:50:00 | 2634.37 | 2635.09 | 2632.31 | 2634.78 | 49.78 | 131122.99 | 2634.00 2014-04-11 21:51:00 | 2634.75 | 2638.99 | 2632.02 | 2635.12 | 53.90 | 141976.53 | 2634.07 2014-04-11 21:52:00 | 2636.61 | 2638.25 | 2632.02 | 2635.41 | 44.91 | 118423.23 | 2636.96 2014-04-11 21:53:00 | 2633.63 | 2636.90 | 2633.63 | 2636.90 | 19.97 | 52616.42 | 2634.91 2014-04-11 21:54:00 | 2636.30 | 2636.30 | 2634.62 | 2635.00 | 14.78 | 38944.29 | 2635.11 2014-04-11 21:55:00 | 2635.05 | 2635.24 | 2633.90 | 2634.89 | 16.17 | 42600.43 | 2634.86 2014-04-11 21:56:00 | 2634.30 | 2635.08 | 2634.04 | 2634.10 | 48.55 | 127899.84 | 2634.45 2014-04-11 21:57:00 | 2635.24 | 2635.90 | 2634.00 | 2635.90 | 32.68 | 86092.63 | 2634.66 2014-04-11 21:58:00 | 2637.97 | 2638.06 | 2634.10 | 2635.71 | 39.42 | 103962.94 | 2637.11 2014-04-11 21:59:00 | 2635.55 | 2635.91 | 2635.31 | 2635.31 | 8.75 | 23050.01 | 2635.49 2014-04-11 22:00:00 | 2635.94 | 2636.05 | 2632.01 | 2632.91 | 28.97 | 76309.81 | 2634.55 2014-04-11 22:01:00 | 2634.21 | 2634.54 | 2632.36 | 2632.99 | 20.87 | 54953.41 | 2632.88 2014-04-11 22:02:00 | 2632.00 | 2633.48 | 2632.00 | 2633.48 | 41.92 | 110368.82 | 2632.72 2014-04-11 22:03:00 | 2632.34 | 2633.27 | 2632.00 | 2633.27 | 31.46 | 82831.39 | 2632.66 2014-04-11 22:04:00 | 2633.20 | 2636.30 | 2631.00 | 2631.85 | 49.15 | 129381.96 | 2632.34 2014-04-11 22:05:00 | 2632.86 | 2633.70 | 2630.00 | 2632.02 | 49.40 | 130045.75 | 2632.35 2014-04-11 22:06:00 | 2632.13 | 2637.47 | 2630.71 | 2633.00 | 20.47 | 53895.51 | 2633.55 2014-04-11 22:07:00 | 2632.96 | 2633.52 | 2630.01 | 2630.01 | 20.23 | 53226.48 | 2631.46 2014-04-11 22:08:00 | 2630.00 | 2631.68 | 2630.00 | 2630.09 | 13.10 | 34462.94 | 2630.56 2014-04-11 22:09:00 | 2630.00 | 2631.14 | 2630.00 | 2630.14 | 29.84 | 78495.27 | 2630.27 2014-04-11 22:10:00 | 2631.01 | 2631.69 | 2631.00 | 2631.07 | 4.01 | 10540.33 | 2631.14 2014-04-11 22:11:00 | 2631.00 | 2634.49 | 2630.00 | 2632.57 | 32.63 | 85857.77 | 2631.17 2014-04-11 22:12:00 | 2632.55 | 2635.45 | 2631.24 | 2633.12 | 48.57 | 127909.28 | 2633.61 2014-04-11 22:13:00 | 2632.99 | 2635.75 | 2630.48 | 2630.48 | 27.21 | 71677.40 | 2633.84 2014-04-11 22:14:00 | 2632.37 | 2636.07 | 2630.00 | 2636.00 | 33.74 | 88903.76 | 2634.73 2014-04-11 22:15:00 | 2637.41 | 2637.41 | 2630.86 | 2634.00 | 42.08 | 110849.95 | 2634.33 2014-04-11 22:16:00 | 2634.00 | 2634.00 | 2632.75 | 2633.64 | 37.78 | 99468.73 | 2633.05 2014-04-11 22:17:00 | 2632.02 | 2633.58 | 2629.36 | 2629.36 | 42.43 | 111622.02 | 2630.98 2014-04-11 22:18:00 | 2627.46 | 2636.42 | 2627.34 | 2629.05 | 48.58 | 127759.53 | 2629.88 2014-04-11 22:19:00 | 2627.75 | 2630.00 | 2627.75 | 2628.62 | 17.56 | 46145.43 | 2628.32 2014-04-11 22:20:00 | 2628.46 | 2628.97 | 2626.50 | 2628.23 | 17.48 | 45948.65 | 2628.04 2014-04-11 22:21:00 | 2628.19 | 2630.00 | 2627.10 | 2629.00 | 36.94 | 97081.97 | 2628.45 2014-04-11 22:22:00 | 2628.94 | 2629.00 | 2625.64 | 2626.00 | 58.71 | 154239.69 | 2627.06 2014-04-11 22:23:00 | 2626.00 | 2626.00 | 2625.65 | 2626.00 | 7.56 | 19855.18 | 2626.00 2014-04-11 22:24:00 | 2626.00 | 2632.00 | 2626.00 | 2628.98 | 15.55 | 40881.62 | 2628.70 2014-04-11 22:25:00 | 2629.15 | 2631.90 | 2626.01 | 2628.82 | 53.02 | 139440.83 | 2629.77 2014-04-11 22:26:00 | 2629.68 | 2630.81 | 2626.37 | 2628.00 | 29.69 | 78041.79 | 2628.29 2014-04-11 22:27:00 | 2627.18 | 2629.88 | 2626.87 | 2628.16 | 44.05 | 115742.26 | 2627.64 2014-04-11 22:28:00 | 2627.76 | 2634.97 | 2627.34 | 2632.15 | 51.14 | 134592.29 | 2631.79 2014-04-11 22:29:00 | 2632.79 | 2635.90 | 2632.33 | 2632.96 | 49.17 | 129568.87 | 2634.91 2014-04-11 22:30:00 | 2634.77 | 2637.40 | 2634.54 | 2636.99 | 45.50 | 119941.29 | 2635.96 2014-04-11 22:31:00 | 2636.33 | 2637.00 | 2626.00 | 2635.97 | 55.85 | 147143.90 | 2634.58 2014-04-11 22:32:00 | 2635.97 | 2637.00 | 2633.99 | 2636.95 | 15.71 | 41403.29 | 2634.97 2014-04-11 22:33:00 | 2635.98 | 2637.00 | 2634.00 | 2635.50 | 50.81 | 133893.22 | 2635.12 2014-04-11 22:34:00 | 2633.78 | 2639.00 | 2633.23 | 2636.70 | 52.92 | 139504.01 | 2636.03 2014-04-11 22:35:00 | 2637.63 | 2640.00 | 2637.46 | 2640.00 | 35.04 | 92471.90 | 2638.89 2014-04-11 22:36:00 | 2639.91 | 2642.64 | 2639.91 | 2641.48 | 31.32 | 82719.69 | 2641.03 2014-04-11 22:37:00 | 2639.91 | 2642.54 | 2634.56 | 2640.60 | 21.88 | 57767.38 | 2640.79 2014-04-11 22:38:00 | 2640.39 | 2641.71 | 2638.27 | 2639.73 | 39.39 | 103966.15 | 2639.47 2014-04-11 22:39:00 | 2639.04 | 2639.44 | 2635.12 | 2636.79 | 36.51 | 96285.60 | 2637.09 2014-04-11 22:40:00 | 2642.55 | 2642.98 | 2635.03 | 2640.17 | 36.47 | 96214.08 | 2638.46 2014-04-11 22:41:00 | 2640.38 | 2644.32 | 2640.38 | 2643.03 | 19.04 | 50312.54 | 2642.33 2014-04-11 22:42:00 | 2642.67 | 2643.03 | 2637.60 | 2640.86 | 67.26 | 177502.89 | 2639.10 2014-04-11 22:43:00 | 2639.91 | 2641.60 | 2638.20 | 2640.59 | 39.25 | 103639.22 | 2640.22 2014-04-11 22:44:00 | 2640.48 | 2642.00 | 2639.72 | 2639.90 | 40.95 | 108111.33 | 2640.40 2014-04-11 22:45:00 | 2640.58 | 2644.21 | 2639.97 | 2641.31 | 38.68 | 102173.00 | 2641.63 2014-04-11 22:46:00 | 2641.45 | 2641.45 | 2639.90 | 2640.87 | 21.87 | 57771.94 | 2641.24 2014-04-11 22:47:00 | 2639.63 | 2640.72 | 2639.50 | 2639.80 | 3.34 | 8806.84 | 2639.94 2014-04-11 22:48:00 | 2640.09 | 2641.45 | 2638.64 | 2640.61 | 55.94 | 147708.10 | 2640.28 2014-04-11 22:49:00 | 2640.47 | 2643.00 | 2640.35 | 2641.38 | 16.76 | 44282.55 | 2641.53 2014-04-11 22:50:00 | 2642.54 | 2642.78 | 2640.52 | 2641.49 | 68.24 | 180261.48 | 2641.74 2014-04-11 22:51:00 | 2640.52 | 2643.00 | 2640.52 | 2642.00 | 18.97 | 50108.57 | 2641.74 2014-04-11 22:52:00 | 2642.78 | 2649.97 | 2641.46 | 2646.94 | 103.24 | 273083.98 | 2645.19 2014-04-11 22:53:00 | 2648.38 | 2652.78 | 2646.20 | 2652.69 | 20.98 | 55573.57 | 2649.26 2014-04-11 22:54:00 | 2652.74 | 2653.85 | 2646.90 | 2652.75 | 43.18 | 114452.15 | 2650.64 2014-04-11 22:55:00 | 2652.38 | 2652.78 | 2650.55 | 2651.80 | 50.12 | 132921.67 | 2651.86 2014-04-11 22:56:00 | 2652.78 | 2655.00 | 2651.80 | 2652.85 | 45.36 | 120294.36 | 2652.28 2014-04-11 22:57:00 | 2652.88 | 2656.89 | 2650.00 | 2656.89 | 38.87 | 103139.63 | 2653.45 2014-04-11 22:58:00 | 2656.98 | 2658.90 | 2652.00 | 2658.80 | 35.42 | 94128.59 | 2657.72 2014-04-11 22:59:00 | 2659.50 | 2662.61 | 2656.76 | 2660.99 | 90.16 | 239887.36 | 2660.66 2014-04-11 23:00:00 | 2661.40 | 2665.00 | 2656.08 | 2661.35 | 35.37 | 94147.30 | 2661.78 2014-04-11 23:01:00 | 2662.03 | 2665.63 | 2660.61 | 2665.03 | 27.91 | 74347.88 | 2663.75 2014-04-11 23:02:00 | 2664.96 | 2670.02 | 2663.55 | 2668.00 | 64.77 | 172708.46 | 2666.32 2014-04-11 23:03:00 | 2668.00 | 2668.00 | 2659.46 | 2659.46 | 46.39 | 123507.64 | 2662.61 2014-04-11 23:04:00 | 2658.95 | 2661.00 | 2652.35 | 2652.91 | 39.50 | 104851.19 | 2654.66 2014-04-11 23:05:00 | 2652.84 | 2652.89 | 2642.76 | 2642.76 | 25.07 | 66342.09 | 2646.59 2014-04-11 23:06:00 | 2642.70 | 2642.86 | 2635.51 | 2635.66 | 72.81 | 192136.87 | 2638.74 2014-04-11 23:07:00 | 2634.95 | 2636.00 | 2631.98 | 2634.08 | 53.94 | 142034.97 | 2633.35 2014-04-11 23:08:00 | 2633.96 | 2640.75 | 2632.45 | 2640.75 | 54.30 | 143065.44 | 2634.92 2014-04-11 23:09:00 | 2640.77 | 2642.55 | 2638.24 | 2639.97 | 32.11 | 84792.05 | 2640.92 2014-04-11 23:10:00 | 2640.95 | 2641.60 | 2635.73 | 2639.38 | 63.44 | 167428.62 | 2639.37 2014-04-11 23:11:00 | 2637.87 | 2640.54 | 2635.62 | 2639.06 | 62.78 | 165603.20 | 2638.00 2014-04-11 23:12:00 | 2639.02 | 2639.79 | 2638.48 | 2639.00 | 26.21 | 69169.74 | 2639.26 2014-04-11 23:13:00 | 2639.99 | 2641.75 | 2638.60 | 2640.00 | 37.87 | 99969.24 | 2639.94 2014-04-11 23:14:00 | 2641.08 | 2642.26 | 2635.43 | 2638.51 | 43.57 | 114970.38 | 2639.05 2014-04-11 23:15:00 | 2637.18 | 2640.53 | 2637.00 | 2640.50 | 29.47 | 77750.59 | 2638.74 2014-04-11 23:16:00 | 2640.53 | 2641.90 | 2639.63 | 2640.90 | 55.56 | 146723.76 | 2641.05 2014-04-11 23:17:00 | 2640.88 | 2641.97 | 2640.66 | 2641.89 | 8.04 | 21238.83 | 2640.99 2014-04-11 23:18:00 | 2641.85 | 2651.71 | 2641.85 | 2649.40 | 40.91 | 108210.76 | 2645.22 2014-04-11 23:19:00 | 2644.48 | 2648.13 | 2644.48 | 2647.00 | 40.81 | 108028.13 | 2646.84 2014-04-11 23:20:00 | 2647.00 | 2647.85 | 2645.75 | 2647.85 | 25.00 | 66184.84 | 2647.08 2014-04-11 23:21:00 | 2646.71 | 2653.73 | 2646.41 | 2652.52 | 60.38 | 160087.28 | 2651.33 2014-04-11 23:22:00 | 2652.43 | 2654.17 | 2652.08 | 2654.17 | 29.16 | 77361.81 | 2653.38 2014-04-11 23:23:00 | 2653.27 | 2656.06 | 2653.22 | 2655.99 | 32.81 | 87082.98 | 2654.00 2014-04-11 23:24:00 | 2655.60 | 2659.81 | 2655.42 | 2659.81 | 42.43 | 112750.64 | 2657.58 2014-04-11 23:25:00 | 2657.96 | 2660.00 | 2653.62 | 2658.46 | 34.24 | 91003.38 | 2657.65 2014-04-11 23:26:00 | 2658.49 | 2660.00 | 2658.49 | 2659.90 | 23.90 | 63570.30 | 2659.40 2014-04-11 23:27:00 | 2658.98 | 2664.50 | 2658.98 | 2663.32 | 44.79 | 119220.00 | 2661.93 2014-04-11 23:28:00 | 2663.95 | 2670.16 | 2660.42 | 2664.78 | 48.55 | 129362.45 | 2664.68 2014-04-11 23:29:00 | 2667.05 | 2681.71 | 2664.78 | 2677.43 | 73.60 | 196745.22 | 2673.13 2014-04-11 23:30:00 | 2676.49 | 2688.58 | 2676.49 | 2686.59 | 88.76 | 237993.42 | 2681.25 2014-04-11 23:31:00 | 2688.35 | 2692.00 | 2659.00 | 2681.80 | 154.63 | 415203.22 | 2685.11 2014-04-11 23:32:00 | 2684.01 | 2684.14 | 2674.04 | 2677.06 | 61.43 | 164688.20 | 2680.82 2014-04-11 23:33:00 | 2674.91 | 2677.64 | 2670.61 | 2675.43 | 70.35 | 188205.78 | 2675.39 2014-04-11 23:34:00 | 2675.00 | 2675.48 | 2670.04 | 2674.44 | 62.31 | 166567.16 | 2673.42 2014-04-11 23:35:00 | 2671.46 | 2680.00 | 2671.08 | 2679.28 | 98.93 | 264695.51 | 2675.56 2014-04-11 23:36:00 | 2678.15 | 2688.66 | 2678.00 | 2680.39 | 91.83 | 246219.59 | 2681.23 2014-04-11 23:37:00 | 2680.31 | 2684.55 | 2678.00 | 2680.44 | 75.66 | 202816.46 | 2680.59 2014-04-11 23:38:00 | 2680.26 | 2683.00 | 2680.26 | 2680.52 | 39.93 | 107080.83 | 2681.85 2014-04-11 23:39:00 | 2680.97 | 2685.00 | 2678.00 | 2680.50 | 45.28 | 121376.26 | 2680.39 2014-04-11 23:40:00 | 2680.18 | 2686.23 | 2679.44 | 2685.54 | 41.96 | 112555.85 | 2682.20 2014-04-11 23:41:00 | 2684.63 | 2685.13 | 2680.14 | 2682.14 | 59.44 | 159518.17 | 2683.64 2014-04-11 23:42:00 | 2683.64 | 2685.13 | 2680.89 | 2682.92 | 23.93 | 64194.29 | 2682.25 2014-04-11 23:43:00 | 2683.00 | 2684.98 | 2680.00 | 2681.00 | 44.06 | 118165.57 | 2682.17 2014-04-11 23:44:00 | 2681.02 | 2686.00 | 2680.00 | 2683.23 | 44.22 | 118631.40 | 2682.94 2014-04-11 23:45:00 | 2683.25 | 2687.84 | 2683.25 | 2685.87 | 36.13 | 97061.86 | 2686.16 2014-04-11 23:46:00 | 2685.78 | 2688.98 | 2685.00 | 2685.00 | 97.19 | 261131.84 | 2686.71 2014-04-11 23:47:00 | 2686.79 | 2687.01 | 2681.00 | 2685.00 | 57.20 | 153576.82 | 2684.96 2014-04-11 23:48:00 | 2685.00 | 2685.00 | 2680.97 | 2684.98 | 46.51 | 124755.16 | 2682.62 2014-04-11 23:49:00 | 2684.89 | 2687.00 | 2681.59 | 2687.00 | 51.96 | 139530.83 | 2685.20 2014-04-11 23:50:00 | 2685.21 | 2685.21 | 2681.45 | 2682.00 | 80.31 | 215485.24 | 2683.10 2014-04-11 23:51:00 | 2683.00 | 2684.00 | 2680.97 | 2683.88 | 71.83 | 192675.05 | 2682.56 2014-04-11 23:52:00 | 2683.98 | 2685.00 | 2681.20 | 2681.20 | 69.63 | 186855.45 | 2683.59 2014-04-11 23:53:00 | 2681.20 | 2685.00 | 2680.97 | 2683.80 | 66.42 | 178194.93 | 2683.05 2014-04-11 23:54:00 | 2683.64 | 2685.00 | 2682.01 | 2684.68 | 64.63 | 173412.97 | 2683.37 2014-04-11 23:55:00 | 2682.96 | 2683.70 | 2680.97 | 2681.54 | 34.19 | 91716.17 | 2682.39 2014-04-11 23:56:00 | 2681.60 | 2681.60 | 2679.97 | 2680.00 | 21.57 | 57822.69 | 2680.82 2014-04-11 23:57:00 | 2680.00 | 2680.00 | 2673.46 | 2675.00 | 48.49 | 129809.48 | 2677.20 2014-04-11 23:58:00 | 2675.00 | 2678.95 | 2671.76 | 2678.26 | 68.52 | 183374.28 | 2676.29 2014-04-11 23:59:00 | 2678.45 | 2679.19 | 2671.27 | 2673.02 | 53.71 | 143656.00 | 2674.61 2014-04-12 00:00:00 | 2674.04 | 2674.04 | 2670.00 | 2670.42 | 50.03 | 133622.27 | 2671.00 2014-04-12 00:01:00 | 2670.00 | 2670.46 | 2666.84 | 2670.00 | 67.06 | 178972.04 | 2668.72 2014-04-12 00:02:00 | 2670.00 | 2670.00 | 2666.88 | 2668.68 | 88.99 | 237465.01 | 2668.48 2014-04-12 00:03:00 | 2667.27 | 2669.00 | 2661.08 | 2661.39 | 34.47 | 91923.46 | 2666.53 2014-04-12 00:04:00 | 2661.42 | 2665.00 | 2660.82 | 2664.44 | 98.80 | 262994.98 | 2662.03 2014-04-12 00:05:00 | 2664.57 | 2668.24 | 2662.71 | 2668.00 | 88.62 | 236185.25 | 2665.12 2014-04-12 00:06:00 | 2668.24 | 2669.00 | 2668.02 | 2668.39 | 24.38 | 65045.28 | 2668.52 2014-04-12 00:07:00 | 2667.94 | 2673.00 | 2667.00 | 2670.47 | 96.58 | 257937.31 | 2670.66 2014-04-12 00:08:00 | 2671.91 | 2673.00 | 2670.20 | 2670.98 | 36.38 | 97178.52 | 2671.13 2014-04-12 00:09:00 | 2670.98 | 2672.42 | 2670.98 | 2671.26 | 119.15 | 318324.76 | 2671.61 2014-04-12 00:10:00 | 2672.49 | 2673.20 | 2671.39 | 2673.09 | 33.88 | 90540.99 | 2672.09 2014-04-12 00:11:00 | 2673.00 | 2675.13 | 2673.00 | 2673.79 | 46.92 | 125469.12 | 2674.05 2014-04-12 00:12:00 | 2674.05 | 2679.45 | 2673.75 | 2676.41 | 107.16 | 286694.93 | 2675.42 2014-04-12 00:13:00 | 2675.32 | 2677.00 | 2675.13 | 2676.92 | 39.01 | 104402.34 | 2676.09 2014-04-12 00:14:00 | 2676.91 | 2679.44 | 2675.00 | 2678.32 | 29.37 | 78617.75 | 2676.90 2014-04-12 00:15:00 | 2678.46 | 2680.00 | 2678.00 | 2679.85 | 23.03 | 61694.04 | 2679.32 2014-04-12 00:16:00 | 2679.16 | 2682.24 | 2679.14 | 2681.93 | 24.48 | 65625.91 | 2680.80 2014-04-12 00:17:00 | 2682.18 | 2686.80 | 2682.00 | 2686.00 | 96.99 | 260284.47 | 2683.59 2014-04-12 00:18:00 | 2685.98 | 2692.00 | 2685.91 | 2689.28 | 94.70 | 254620.26 | 2688.62 2014-04-12 00:19:00 | 2689.97 | 2691.00 | 2686.00 | 2687.78 | 67.24 | 180852.30 | 2689.73 2014-04-12 00:20:00 | 2688.72 | 2689.94 | 2686.00 | 2689.24 | 55.23 | 148454.75 | 2688.08 2014-04-12 00:21:00 | 2689.18 | 2690.05 | 2688.16 | 2688.16 | 16.86 | 45353.83 | 2689.71 2014-04-12 00:22:00 | 2688.40 | 2689.00 | 2687.84 | 2687.84 | 32.43 | 87173.18 | 2688.21 2014-04-12 00:23:00 | 2687.84 | 2688.45 | 2680.50 | 2687.00 | 47.47 | 127484.06 | 2685.74 2014-04-12 00:24:00 | 2684.32 | 2692.00 | 2680.10 | 2683.86 | 158.96 | 426664.00 | 2684.06 2014-04-12 00:25:00 | 2684.99 | 2686.98 | 2680.10 | 2685.97 | 75.44 | 202375.84 | 2682.54 2014-04-12 00:26:00 | 2685.14 | 2686.00 | 2683.82 | 2685.12 | 49.30 | 132370.18 | 2684.78 2014-04-12 00:27:00 | 2684.60 | 2688.99 | 2684.57 | 2687.06 | 101.62 | 272988.82 | 2686.40 2014-04-12 00:28:00 | 2687.01 | 2688.80 | 2685.31 | 2687.56 | 88.70 | 238324.57 | 2686.80 2014-04-12 00:29:00 | 2687.56 | 2693.00 | 2687.00 | 2692.00 | 78.81 | 211981.70 | 2689.75 2014-04-12 00:30:00 | 2692.04 | 2693.99 | 2692.04 | 2693.00 | 72.39 | 194943.62 | 2693.00 2014-04-12 00:31:00 | 2693.08 | 2693.99 | 2687.00 | 2689.27 | 101.49 | 273047.33 | 2690.52 2014-04-12 00:32:00 | 2689.27 | 2692.07 | 2688.29 | 2691.69 | 77.44 | 208366.54 | 2690.51 2014-04-12 00:33:00 | 2691.62 | 2693.00 | 2691.00 | 2693.00 | 72.14 | 194206.97 | 2691.97 2014-04-12 00:34:00 | 2692.92 | 2694.46 | 2690.67 | 2694.00 | 40.71 | 109628.92 | 2692.92 2014-04-12 00:35:00 | 2693.00 | 2695.16 | 2692.65 | 2695.16 | 53.27 | 143530.73 | 2694.40 2014-04-12 00:36:00 | 2695.31 | 2701.13 | 2695.31 | 2700.00 | 138.99 | 375155.57 | 2699.10 2014-04-12 00:37:00 | 2700.00 | 2714.00 | 2699.00 | 2710.26 | 119.30 | 322943.07 | 2706.91 2014-04-12 00:38:00 | 2712.06 | 2713.58 | 2707.00 | 2710.01 | 134.66 | 365064.35 | 2711.11 2014-04-12 00:39:00 | 2710.95 | 2713.77 | 2709.10 | 2709.40 | 60.45 | 163874.82 | 2710.96 2014-04-12 00:40:00 | 2710.00 | 2714.00 | 2709.40 | 2712.15 | 174.60 | 473454.18 | 2711.67 2014-04-12 00:41:00 | 2712.33 | 2713.67 | 2711.40 | 2712.63 | 85.62 | 232245.40 | 2712.42 2014-04-12 00:42:00 | 2712.71 | 2715.00 | 2712.63 | 2715.00 | 62.13 | 168608.31 | 2713.71 2014-04-12 00:43:00 | 2715.19 | 2728.00 | 2710.33 | 2721.21 | 125.93 | 342228.85 | 2717.68 2014-04-12 00:44:00 | 2721.52 | 2734.73 | 2718.00 | 2732.16 | 162.27 | 442816.87 | 2728.87 2014-04-12 00:45:00 | 2732.39 | 2735.00 | 2730.00 | 2732.27 | 108.22 | 295669.48 | 2732.14 2014-04-12 00:46:00 | 2732.27 | 2732.34 | 2710.39 | 2718.81 | 106.48 | 289841.62 | 2721.95 2014-04-12 00:47:00 | 2719.05 | 2720.00 | 2713.44 | 2716.37 | 118.30 | 321407.83 | 2716.96 2014-04-12 00:48:00 | 2717.04 | 2717.04 | 2715.05 | 2715.94 | 41.26 | 112068.79 | 2716.16 2014-04-12 00:49:00 | 2716.00 | 2719.16 | 2714.06 | 2717.62 | 47.03 | 127782.90 | 2716.99 2014-04-12 00:50:00 | 2717.69 | 2721.67 | 2715.48 | 2720.89 | 73.62 | 200139.27 | 2718.66 2014-04-12 00:51:00 | 2721.87 | 2721.98 | 2718.75 | 2720.00 | 196.21 | 533726.93 | 2720.13 2014-04-12 00:52:00 | 2720.00 | 2722.80 | 2719.00 | 2719.68 | 55.24 | 150236.50 | 2719.95 2014-04-12 00:53:00 | 2719.70 | 2720.88 | 2716.34 | 2720.14 | 91.06 | 247619.77 | 2719.39 2014-04-12 00:54:00 | 2718.74 | 2720.12 | 2716.54 | 2720.09 | 49.88 | 135577.60 | 2718.29 2014-04-12 00:55:00 | 2720.02 | 2720.02 | 2716.00 | 2716.00 | 36.66 | 99632.83 | 2717.68 2014-04-12 00:56:00 | 2716.00 | 2716.46 | 2715.00 | 2716.46 | 44.43 | 120646.68 | 2715.68 2014-04-12 00:57:00 | 2716.32 | 2719.31 | 2716.32 | 2718.17 | 76.34 | 207475.84 | 2717.72 2014-04-12 00:58:00 | 2719.08 | 2719.80 | 2715.12 | 2716.32 | 63.48 | 172510.74 | 2717.52 2014-04-12 00:59:00 | 2716.26 | 2717.00 | 2714.00 | 2714.88 | 74.58 | 202549.78 | 2715.84 2014-04-12 01:00:00 | 2714.23 | 2716.29 | 2712.20 | 2713.13 | 76.14 | 206618.20 | 2713.73 2014-04-12 01:01:00 | 2713.11 | 2713.11 | 2710.00 | 2710.00 | 102.99 | 279194.80 | 2710.87 2014-04-12 01:02:00 | 2709.96 | 2709.96 | 2700.00 | 2707.97 | 143.29 | 387620.61 | 2705.13 2014-04-12 01:03:00 | 2708.00 | 2713.92 | 2708.00 | 2711.00 | 77.57 | 210305.97 | 2711.18 2014-04-12 01:04:00 | 2712.53 | 2713.00 | 2711.00 | 2711.84 | 50.51 | 136990.02 | 2712.08 2014-04-12 01:05:00 | 2711.80 | 2714.15 | 2711.80 | 2713.56 | 88.42 | 239877.77 | 2712.90 2014-04-12 01:06:00 | 2713.59 | 2718.00 | 2713.52 | 2717.80 | 38.05 | 103366.90 | 2716.32 2014-04-12 01:07:00 | 2717.80 | 2728.01 | 2717.00 | 2724.02 | 95.96 | 260988.99 | 2719.83 2014-04-12 01:08:00 | 2724.81 | 2726.88 | 2715.88 | 2716.16 | 131.85 | 359122.79 | 2723.83 2014-04-12 01:09:00 | 2717.52 | 2721.00 | 2713.00 | 2718.51 | 98.57 | 267766.86 | 2716.51 2014-04-12 01:10:00 | 2718.40 | 2718.98 | 2716.36 | 2716.93 | 74.26 | 201807.95 | 2717.73 2014-04-12 01:11:00 | 2717.16 | 2719.00 | 2717.16 | 2717.64 | 20.54 | 55821.23 | 2718.21 2014-04-12 01:12:00 | 2717.64 | 2722.00 | 2716.66 | 2720.26 | 112.93 | 307101.97 | 2719.40 2014-04-12 01:13:00 | 2720.26 | 2730.00 | 2720.26 | 2730.00 | 193.02 | 526306.29 | 2726.69 2014-04-12 01:14:00 | 2728.21 | 2732.10 | 2722.00 | 2727.00 | 136.51 | 372426.74 | 2728.28 2014-04-12 01:15:00 | 2727.27 | 2734.23 | 2726.08 | 2732.91 | 115.16 | 314515.37 | 2731.02 2014-04-12 01:16:00 | 2732.91 | 2735.11 | 2728.15 | 2732.49 | 118.06 | 322520.57 | 2731.74 2014-04-12 01:17:00 | 2732.18 | 2736.00 | 2731.00 | 2733.78 | 197.37 | 539572.73 | 2733.76 2014-04-12 01:18:00 | 2731.47 | 2738.04 | 2731.37 | 2736.55 | 107.84 | 294855.04 | 2734.14 2014-04-12 01:19:00 | 2736.78 | 2738.14 | 2733.94 | 2737.12 | 138.25 | 378337.91 | 2736.62 2014-04-12 01:20:00 | 2736.40 | 2739.98 | 2733.72 | 2739.42 | 115.13 | 315025.62 | 2736.19 2014-04-12 01:21:00 | 2737.32 | 2737.39 | 2735.17 | 2736.44 | 55.83 | 152755.44 | 2736.23 2014-04-12 01:22:00 | 2736.65 | 2738.80 | 2735.25 | 2738.44 | 139.24 | 381217.59 | 2737.77 2014-04-12 01:23:00 | 2738.00 | 2738.72 | 2737.00 | 2737.00 | 85.94 | 235283.31 | 2737.64 2014-04-12 01:24:00 | 2737.00 | 2738.80 | 2737.00 | 2737.00 | 170.64 | 467128.97 | 2737.53 2014-04-12 01:25:00 | 2736.65 | 2736.98 | 2733.53 | 2734.33 | 97.53 | 266811.19 | 2735.57 2014-04-12 01:26:00 | 2734.29 | 2736.20 | 2730.00 | 2733.52 | 118.33 | 323469.95 | 2733.53 2014-04-12 01:27:00 | 2730.34 | 2734.53 | 2730.00 | 2731.09 | 67.05 | 183194.68 | 2732.17 2014-04-12 01:28:00 | 2731.98 | 2732.50 | 2726.64 | 2728.00 | 164.27 | 448400.38 | 2729.62 2014-04-12 01:29:00 | 2728.00 | 2728.04 | 2720.00 | 2722.53 | 93.37 | 254399.44 | 2724.61 2014-04-12 01:30:00 | 2722.66 | 2725.45 | 2720.00 | 2723.71 | 121.98 | 332217.40 | 2723.56 2014-04-12 01:31:00 | 2723.69 | 2723.71 | 2721.85 | 2722.20 | 61.14 | 166447.19 | 2722.48 2014-04-12 01:32:00 | 2723.30 | 2726.58 | 2722.20 | 2725.04 | 98.96 | 269566.80 | 2724.08 2014-04-12 01:33:00 | 2726.40 | 2736.20 | 2725.45 | 2731.01 | 63.23 | 172495.83 | 2727.94 2014-04-12 01:34:00 | 2730.79 | 2733.98 | 2728.02 | 2730.45 | 132.13 | 361010.74 | 2732.28 2014-04-12 01:35:00 | 2731.00 | 2731.00 | 2725.45 | 2727.91 | 113.46 | 309478.01 | 2727.54 2014-04-12 01:36:00 | 2727.86 | 2729.84 | 2724.02 | 2727.63 | 132.63 | 361761.17 | 2727.64 2014-04-12 01:37:00 | 2726.14 | 2727.34 | 2724.02 | 2726.75 | 101.66 | 277103.00 | 2725.73 2014-04-12 01:38:00 | 2726.62 | 2729.53 | 2724.82 | 2726.95 | 115.02 | 313615.36 | 2726.57 2014-04-12 01:39:00 | 2725.49 | 2728.36 | 2720.00 | 2723.76 | 121.16 | 330064.70 | 2724.32 2014-04-12 01:40:00 | 2722.82 | 2723.24 | 2717.00 | 2717.62 | 174.32 | 474282.91 | 2720.81 2014-04-12 01:41:00 | 2718.29 | 2718.29 | 2713.10 | 2715.00 | 68.86 | 186960.74 | 2715.01 2014-04-12 01:42:00 | 2714.91 | 2721.89 | 2714.15 | 2721.50 | 118.55 | 322162.01 | 2717.50 2014-04-12 01:43:00 | 2721.36 | 2721.87 | 2718.55 | 2720.05 | 77.88 | 211802.84 | 2719.74 2014-04-12 01:44:00 | 2720.42 | 2721.00 | 2716.62 | 2716.80 | 157.75 | 428952.88 | 2719.14 2014-04-12 01:45:00 | 2716.10 | 2719.69 | 2714.64 | 2718.20 | 73.27 | 199028.90 | 2716.52 2014-04-12 01:46:00 | 2718.31 | 2719.57 | 2715.08 | 2716.80 | 77.01 | 209198.56 | 2716.55 2014-04-12 01:47:00 | 2716.16 | 2716.60 | 2705.00 | 2705.58 | 76.16 | 206541.66 | 2712.12 2014-04-12 01:48:00 | 2708.60 | 2709.65 | 2700.58 | 2701.79 | 142.80 | 386210.22 | 2704.63 2014-04-12 01:49:00 | 2705.58 | 2712.31 | 2703.00 | 2712.31 | 113.14 | 306150.15 | 2706.01 2014-04-12 01:50:00 | 2713.48 | 2714.09 | 2711.86 | 2712.41 | 63.97 | 173578.38 | 2713.35 2014-04-12 01:51:00 | 2712.46 | 2714.00 | 2700.00 | 2708.40 | 104.54 | 283150.06 | 2708.56 2014-04-12 01:52:00 | 2708.40 | 2709.66 | 2707.03 | 2709.00 | 98.22 | 266000.34 | 2708.26 2014-04-12 01:53:00 | 2709.00 | 2709.00 | 2701.74 | 2707.72 | 66.20 | 179209.02 | 2707.08 2014-04-12 01:54:00 | 2707.71 | 2709.66 | 2706.89 | 2708.57 | 117.50 | 318202.50 | 2708.01 2014-04-12 01:55:00 | 2708.57 | 2715.28 | 2708.57 | 2715.09 | 36.11 | 97966.68 | 2712.78 2014-04-12 01:56:00 | 2715.05 | 2716.50 | 2714.00 | 2715.98 | 37.14 | 100865.85 | 2715.68 2014-04-12 01:57:00 | 2715.09 | 2719.86 | 2715.09 | 2718.22 | 68.37 | 185777.52 | 2717.40 2014-04-12 01:58:00 | 2717.98 | 2720.00 | 2715.28 | 2718.09 | 81.23 | 220705.99 | 2717.12 2014-04-12 01:59:00 | 2717.89 | 2717.89 | 2715.00 | 2715.62 | 34.73 | 94303.20 | 2715.64 2014-04-12 02:00:00 | 2715.62 | 2716.64 | 2715.00 | 2715.00 | 46.23 | 125531.39 | 2715.31 2014-04-12 02:01:00 | 2715.08 | 2716.74 | 2715.00 | 2716.74 | 38.82 | 105439.13 | 2715.96 2014-04-12 02:02:00 | 2716.42 | 2717.16 | 2715.19 | 2716.00 | 115.53 | 313763.29 | 2715.88 2014-04-12 02:03:00 | 2717.14 | 2722.00 | 2717.14 | 2722.00 | 64.78 | 176209.82 | 2720.21 2014-04-12 02:04:00 | 2722.00 | 2726.00 | 2721.35 | 2723.60 | 147.57 | 401969.80 | 2723.98 2014-04-12 02:05:00 | 2723.58 | 2726.98 | 2722.64 | 2725.78 | 145.28 | 395763.15 | 2724.07 2014-04-12 02:06:00 | 2726.29 | 2726.47 | 2722.00 | 2722.05 | 72.63 | 197813.75 | 2723.69 2014-04-12 02:07:00 | 2722.00 | 2723.32 | 2718.00 | 2721.97 | 117.83 | 320667.88 | 2721.51 2014-04-12 02:08:00 | 2723.00 | 2725.00 | 2719.01 | 2724.91 | 191.04 | 520333.11 | 2723.66 2014-04-12 02:09:00 | 2724.99 | 2727.00 | 2724.02 | 2725.02 | 67.57 | 184193.08 | 2725.92 2014-04-12 02:10:00 | 2725.59 | 2727.00 | 2724.00 | 2725.65 | 146.46 | 399202.09 | 2725.71 2014-04-12 02:11:00 | 2725.68 | 2729.00 | 2725.00 | 2728.29 | 127.13 | 346745.50 | 2727.47 2014-04-12 02:12:00 | 2728.00 | 2728.00 | 2725.51 | 2726.30 | 57.49 | 156743.56 | 2726.45 2014-04-12 02:13:00 | 2727.00 | 2733.99 | 2724.27 | 2730.53 | 135.46 | 369774.40 | 2729.75 2014-04-12 02:14:00 | 2730.33 | 2733.64 | 2727.00 | 2727.36 | 166.41 | 454506.69 | 2731.20 2014-04-12 02:15:00 | 2727.46 | 2729.70 | 2724.52 | 2726.68 | 110.55 | 301410.58 | 2726.37 2014-04-12 02:16:00 | 2728.03 | 2728.84 | 2725.44 | 2728.26 | 135.82 | 370382.20 | 2726.97 2014-04-12 02:17:00 | 2729.00 | 2729.78 | 2725.31 | 2727.01 | 166.53 | 454163.90 | 2727.17 2014-04-12 02:18:00 | 2727.19 | 2727.92 | 2725.00 | 2726.29 | 80.94 | 220671.57 | 2726.36 2014-04-12 02:19:00 | 2726.00 | 2727.25 | 2726.00 | 2726.16 | 25.69 | 70037.60 | 2726.68 2014-04-12 02:20:00 | 2726.18 | 2726.19 | 2723.23 | 2723.59 | 35.06 | 95514.90 | 2724.56 2014-04-12 02:21:00 | 2723.38 | 2726.00 | 2721.16 | 2723.80 | 99.84 | 271977.83 | 2724.25 2014-04-12 02:22:00 | 2723.80 | 2723.80 | 2723.19 | 2723.60 | 34.32 | 93460.99 | 2723.62 2014-04-12 02:23:00 | 2723.60 | 2723.60 | 2721.00 | 2723.26 | 87.09 | 237096.69 | 2722.53 2014-04-12 02:24:00 | 2723.29 | 2726.19 | 2718.00 | 2723.00 | 143.68 | 390932.11 | 2720.91 2014-04-12 02:25:00 | 2721.55 | 2723.00 | 2717.10 | 2720.75 | 257.46 | 700458.46 | 2720.62 2014-04-12 02:26:00 | 2721.00 | 2723.00 | 2721.00 | 2721.02 | 179.57 | 488786.74 | 2721.97 2014-04-12 02:27:00 | 2721.00 | 2723.00 | 2716.24 | 2716.24 | 131.88 | 358584.19 | 2719.12 2014-04-12 02:28:00 | 2716.16 | 2726.50 | 2715.72 | 2721.92 | 203.59 | 553551.40 | 2718.91 2014-04-12 02:29:00 | 2725.31 | 2726.01 | 2719.20 | 2721.17 | 245.00 | 666791.42 | 2721.59 2014-04-12 02:30:00 | 2723.34 | 2723.40 | 2720.00 | 2720.28 | 150.62 | 409897.48 | 2721.46 2014-04-12 02:31:00 | 2720.87 | 2730.00 | 2720.28 | 2725.68 | 151.07 | 411740.72 | 2725.41 2014-04-12 02:32:00 | 2725.98 | 2728.00 | 2723.37 | 2728.00 | 167.84 | 457469.50 | 2725.63 2014-04-12 02:33:00 | 2728.00 | 2728.00 | 2720.89 | 2723.34 | 170.79 | 465399.44 | 2724.93 2014-04-12 02:34:00 | 2723.63 | 2727.85 | 2723.19 | 2727.50 | 130.74 | 356352.55 | 2725.66 2014-04-12 02:35:00 | 2727.49 | 2729.00 | 2724.00 | 2727.19 | 181.59 | 495167.31 | 2726.89 2014-04-12 02:36:00 | 2726.91 | 2729.86 | 2723.25 | 2723.67 | 160.61 | 437813.12 | 2725.94 2014-04-12 02:37:00 | 2723.70 | 2725.52 | 2717.40 | 2722.08 | 135.10 | 367769.47 | 2722.12 2014-04-12 02:38:00 | 2719.71 | 2725.00 | 2719.67 | 2724.07 | 312.33 | 850230.60 | 2722.18 2014-04-12 02:39:00 | 2723.67 | 2726.10 | 2721.90 | 2723.10 | 195.97 | 534037.46 | 2725.11 2014-04-12 02:40:00 | 2723.34 | 2725.98 | 2723.00 | 2725.01 | 228.72 | 623105.14 | 2724.33 2014-04-12 02:41:00 | 2724.79 | 2725.92 | 2722.05 | 2724.03 | 184.10 | 501563.43 | 2724.36 2014-04-12 02:42:00 | 2724.00 | 2725.81 | 2722.90 | 2725.81 | 126.57 | 344854.12 | 2724.59 2014-04-12 02:43:00 | 2725.81 | 2726.00 | 2723.28 | 2725.59 | 99.77 | 271820.83 | 2724.37 2014-04-12 02:44:00 | 2725.60 | 2730.00 | 2725.16 | 2728.27 | 41.89 | 114288.61 | 2728.43 2014-04-12 02:45:00 | 2728.27 | 2734.81 | 2728.27 | 2734.81 | 134.95 | 368464.31 | 2730.44 2014-04-12 02:46:00 | 2735.00 | 2742.00 | 2734.90 | 2741.57 | 100.21 | 274500.56 | 2739.25 2014-04-12 02:47:00 | 2742.00 | 2754.00 | 2741.57 | 2754.00 | 191.20 | 525309.95 | 2747.48 2014-04-12 02:48:00 | 2753.97 | 2754.00 | 2746.05 | 2746.21 | 178.91 | 491892.18 | 2749.41 2014-04-12 02:49:00 | 2746.92 | 2747.76 | 2741.24 | 2742.22 | 148.40 | 407146.03 | 2743.63 2014-04-12 02:50:00 | 2741.61 | 2748.00 | 2741.61 | 2743.42 | 108.12 | 296739.54 | 2744.49 2014-04-12 02:51:00 | 2743.42 | 2743.42 | 2738.49 | 2740.90 | 115.39 | 316400.20 | 2742.08 2014-04-12 02:52:00 | 2739.71 | 2745.30 | 2738.41 | 2745.30 | 151.78 | 416091.94 | 2741.38 2014-04-12 02:53:00 | 2745.30 | 2748.22 | 2745.00 | 2748.11 | 42.63 | 117070.61 | 2746.52 2014-04-12 02:54:00 | 2748.11 | 2751.81 | 2745.92 | 2748.04 | 175.96 | 483781.69 | 2749.42 2014-04-12 02:55:00 | 2747.55 | 2751.72 | 2747.55 | 2751.65 | 207.88 | 571566.50 | 2749.52 2014-04-12 02:56:00 | 2750.43 | 2759.00 | 2748.00 | 2750.94 | 183.62 | 505455.23 | 2752.66 2014-04-12 02:57:00 | 2751.54 | 2754.94 | 2750.61 | 2754.00 | 151.60 | 417327.54 | 2752.73 2014-04-12 02:58:00 | 2752.98 | 2759.99 | 2752.98 | 2759.69 | 185.28 | 510970.52 | 2757.77 2014-04-12 02:59:00 | 2759.78 | 2778.00 | 2759.78 | 2764.95 | 234.96 | 649957.66 | 2766.31 2014-04-12 03:00:00 | 2765.19 | 2770.00 | 2764.98 | 2770.00 | 141.32 | 390994.46 | 2766.67 2014-04-12 03:01:00 | 2770.00 | 2776.00 | 2765.91 | 2765.91 | 139.52 | 386534.52 | 2770.50 2014-04-12 03:02:00 | 2765.07 | 2765.88 | 2754.04 | 2756.41 | 78.52 | 216525.34 | 2757.72 2014-04-12 03:03:00 | 2761.39 | 2761.39 | 2756.88 | 2759.97 | 139.33 | 384422.09 | 2759.08 2014-04-12 03:04:00 | 2759.97 | 2764.54 | 2759.03 | 2760.14 | 84.73 | 233918.86 | 2760.72 2014-04-12 03:05:00 | 2763.59 | 2765.55 | 2760.66 | 2765.24 | 105.50 | 291476.92 | 2762.76 2014-04-12 03:06:00 | 2765.22 | 2767.77 | 2762.00 | 2766.51 | 115.78 | 320148.41 | 2765.05 2014-04-12 03:07:00 | 2766.59 | 2770.00 | 2765.28 | 2765.88 | 196.42 | 543578.08 | 2767.44 2014-04-12 03:08:00 | 2766.26 | 2767.46 | 2762.98 | 2763.99 | 154.75 | 427856.70 | 2764.81 2014-04-12 03:09:00 | 2764.40 | 2766.00 | 2763.26 | 2765.00 | 121.72 | 336538.47 | 2764.88 2014-04-12 03:10:00 | 2765.00 | 2765.00 | 2760.50 | 2762.44 | 143.82 | 397401.32 | 2763.17 2014-04-12 03:11:00 | 2760.50 | 2763.08 | 2759.22 | 2759.49 | 107.19 | 295948.52 | 2760.89 2014-04-12 03:12:00 | 2759.54 | 2762.15 | 2745.16 | 2745.27 | 190.53 | 524657.01 | 2753.69 2014-04-12 03:13:00 | 2745.16 | 2753.43 | 2741.02 | 2749.82 | 222.39 | 611098.93 | 2747.83 2014-04-12 03:14:00 | 2749.25 | 2749.83 | 2745.07 | 2745.40 | 172.34 | 473527.22 | 2747.57 2014-04-12 03:15:00 | 2745.40 | 2755.02 | 2745.40 | 2755.02 | 186.37 | 512854.79 | 2751.75 2014-04-12 03:16:00 | 2756.44 | 2760.00 | 2753.75 | 2759.34 | 180.32 | 497026.22 | 2756.39 2014-04-12 03:17:00 | 2759.05 | 2759.05 | 2755.50 | 2755.70 | 101.52 | 279828.63 | 2756.39 2014-04-12 03:18:00 | 2756.88 | 2760.00 | 2755.70 | 2758.00 | 101.65 | 280327.05 | 2757.66 2014-04-12 03:19:00 | 2758.00 | 2758.90 | 2755.43 | 2756.40 | 116.80 | 321986.05 | 2756.73 2014-04-12 03:20:00 | 2756.61 | 2756.62 | 2748.00 | 2748.00 | 51.64 | 142216.32 | 2754.26 2014-04-12 03:21:00 | 2748.65 | 2749.98 | 2745.00 | 2745.02 | 91.15 | 250457.30 | 2747.69 2014-04-12 03:22:00 | 2744.98 | 2751.70 | 2744.00 | 2751.63 | 116.58 | 320456.27 | 2748.90 2014-04-12 03:23:00 | 2751.97 | 2753.92 | 2751.20 | 2753.92 | 15.49 | 42638.72 | 2752.84 2014-04-12 03:24:00 | 2753.09 | 2754.33 | 2747.00 | 2747.15 | 164.14 | 451404.70 | 2750.07 2014-04-12 03:25:00 | 2747.74 | 2749.12 | 2745.00 | 2746.81 | 148.43 | 407811.11 | 2747.52 2014-04-12 03:26:00 | 2747.07 | 2748.23 | 2743.00 | 2745.11 | 166.77 | 457880.26 | 2745.60 2014-04-12 03:27:00 | 2743.11 | 2745.00 | 2738.00 | 2739.94 | 167.60 | 459539.01 | 2741.94 2014-04-12 03:28:00 | 2739.96 | 2747.00 | 2738.34 | 2745.87 | 171.76 | 471475.57 | 2744.92 2014-04-12 03:29:00 | 2744.54 | 2746.72 | 2741.00 | 2742.94 | 203.65 | 558731.29 | 2743.57 2014-04-12 03:30:00 | 2743.00 | 2743.71 | 2741.02 | 2743.00 | 120.25 | 329750.08 | 2742.14 2014-04-12 03:31:00 | 2742.65 | 2743.75 | 2731.00 | 2742.10 | 221.39 | 606295.41 | 2738.65 2014-04-12 03:32:00 | 2740.82 | 2745.05 | 2732.00 | 2733.66 | 273.90 | 749762.36 | 2737.31 2014-04-12 03:33:00 | 2733.66 | 2738.53 | 2733.00 | 2733.00 | 76.58 | 209438.91 | 2734.97 2014-04-12 03:34:00 | 2732.98 | 2735.74 | 2732.93 | 2733.00 | 109.29 | 298793.39 | 2734.05 2014-04-12 03:35:00 | 2733.00 | 2740.71 | 2733.00 | 2738.53 | 239.61 | 655899.96 | 2737.33 2014-04-12 03:36:00 | 2739.31 | 2750.00 | 2737.03 | 2745.83 | 213.00 | 584517.69 | 2744.25 2014-04-12 03:37:00 | 2745.02 | 2747.97 | 2745.00 | 2745.85 | 281.76 | 773762.27 | 2746.22 2014-04-12 03:38:00 | 2746.71 | 2748.00 | 2745.00 | 2746.60 | 276.27 | 758774.44 | 2746.49 2014-04-12 03:39:00 | 2745.10 | 2746.99 | 2740.00 | 2740.66 | 253.68 | 696135.12 | 2744.14 2014-04-12 03:40:00 | 2740.20 | 2742.67 | 2732.93 | 2736.96 | 247.90 | 678777.11 | 2738.09 2014-04-12 03:41:00 | 2736.98 | 2742.76 | 2736.98 | 2740.76 | 176.97 | 484795.16 | 2739.40 2014-04-12 03:42:00 | 2740.70 | 2742.00 | 2738.03 | 2739.00 | 70.28 | 192599.41 | 2740.34 2014-04-12 03:43:00 | 2739.45 | 2740.00 | 2734.00 | 2735.05 | 175.92 | 481563.50 | 2737.42 2014-04-12 03:44:00 | 2737.43 | 2737.43 | 2733.00 | 2734.68 | 272.85 | 746235.61 | 2735.00 2014-04-12 03:45:00 | 2736.84 | 2738.98 | 2733.33 | 2738.79 | 215.99 | 591176.01 | 2737.01 2014-04-12 03:46:00 | 2737.51 | 2744.94 | 2737.25 | 2744.83 | 165.18 | 452434.93 | 2738.99 2014-04-12 03:47:00 | 2745.00 | 2749.26 | 2742.68 | 2748.91 | 95.30 | 261689.20 | 2745.98 2014-04-12 03:48:00 | 2748.86 | 2750.00 | 2741.15 | 2742.61 | 105.93 | 290848.21 | 2745.74 2014-04-12 03:49:00 | 2742.02 | 2750.00 | 2733.00 | 2746.88 | 203.33 | 558320.11 | 2745.95 2014-04-12 03:50:00 | 2748.97 | 2749.12 | 2741.40 | 2745.57 | 252.27 | 692614.85 | 2745.56 2014-04-12 03:51:00 | 2745.00 | 2747.20 | 2745.00 | 2746.07 | 129.57 | 355848.58 | 2746.27 2014-04-12 03:52:00 | 2745.60 | 2749.50 | 2745.60 | 2749.50 | 120.46 | 331013.99 | 2747.82 2014-04-12 03:53:00 | 2749.50 | 2750.03 | 2748.00 | 2748.96 | 153.23 | 421225.89 | 2748.96 2014-04-12 03:54:00 | 2748.13 | 2750.18 | 2748.00 | 2750.00 | 168.90 | 464326.15 | 2749.05 2014-04-12 03:55:00 | 2750.00 | 2751.98 | 2747.22 | 2748.51 | 143.83 | 395400.86 | 2749.14 2014-04-12 03:56:00 | 2748.20 | 2749.75 | 2748.00 | 2748.23 | 285.49 | 784729.01 | 2748.75 2014-04-12 03:57:00 | 2749.02 | 2755.76 | 2748.02 | 2755.64 | 115.81 | 318716.23 | 2751.97 2014-04-12 03:58:00 | 2755.76 | 2758.34 | 2754.49 | 2756.99 | 146.16 | 403043.41 | 2757.47 2014-04-12 03:59:00 | 2757.14 | 2762.01 | 2755.11 | 2762.01 | 242.38 | 668328.25 | 2757.38 2014-04-12 04:00:00 | 2763.21 | 2769.35 | 2760.24 | 2764.86 | 187.91 | 519438.33 | 2764.35 2014-04-12 04:01:00 | 2763.03 | 2763.87 | 2756.00 | 2759.97 | 133.85 | 369437.31 | 2760.08 2014-04-12 04:02:00 | 2760.00 | 2760.00 | 2756.00 | 2756.52 | 122.90 | 338869.23 | 2757.19 2014-04-12 04:03:00 | 2757.28 | 2759.00 | 2755.00 | 2758.65 | 65.44 | 180395.67 | 2756.70 2014-04-12 04:04:00 | 2755.41 | 2758.52 | 2755.00 | 2755.00 | 98.54 | 271687.43 | 2757.07 2014-04-12 04:05:00 | 2754.08 | 2758.00 | 2747.22 | 2756.37 | 37.76 | 103909.75 | 2751.85 2014-04-12 04:06:00 | 2755.05 | 2757.98 | 2751.71 | 2754.92 | 123.79 | 341017.36 | 2754.85 2014-04-12 04:07:00 | 2754.49 | 2755.86 | 2754.16 | 2755.00 | 38.19 | 105212.06 | 2755.25 2014-04-12 04:08:00 | 2755.00 | 2757.00 | 2754.57 | 2755.71 | 16.11 | 44399.76 | 2755.70 2014-04-12 04:09:00 | 2756.93 | 2756.93 | 2755.47 | 2755.47 | 40.05 | 110368.32 | 2755.97 2014-04-12 04:10:00 | 2755.50 | 2755.68 | 2750.09 | 2752.00 | 65.86 | 181272.54 | 2752.56 2014-04-12 04:11:00 | 2751.98 | 2754.14 | 2750.09 | 2751.23 | 137.74 | 379061.99 | 2752.09 2014-04-12 04:12:00 | 2750.25 | 2751.89 | 2746.56 | 2749.66 | 153.65 | 422286.53 | 2748.42 2014-04-12 04:13:00 | 2748.07 | 2751.10 | 2745.03 | 2745.03 | 67.99 | 186762.00 | 2747.11 2014-04-12 04:14:00 | 2745.60 | 2750.85 | 2745.60 | 2749.26 | 44.45 | 122131.64 | 2747.37 2014-04-12 04:15:00 | 2750.19 | 2750.93 | 2746.19 | 2746.19 | 104.38 | 286966.04 | 2749.19 2014-04-12 04:16:00 | 2747.86 | 2751.00 | 2746.05 | 2748.29 | 124.10 | 341010.81 | 2747.94 2014-04-12 04:17:00 | 2747.25 | 2749.60 | 2742.00 | 2742.00 | 91.37 | 250973.95 | 2746.70 2014-04-12 04:18:00 | 2741.46 | 2742.41 | 2739.02 | 2741.83 | 83.29 | 228235.40 | 2740.32 2014-04-12 04:19:00 | 2742.41 | 2750.16 | 2740.55 | 2748.52 | 148.29 | 407088.12 | 2745.29 2014-04-12 04:20:00 | 2748.10 | 2749.90 | 2743.00 | 2743.06 | 194.36 | 533853.47 | 2746.78 2014-04-12 04:21:00 | 2743.04 | 2746.08 | 2743.01 | 2743.01 | 73.16 | 200751.57 | 2744.12 2014-04-12 04:22:00 | 2743.35 | 2747.87 | 2743.00 | 2744.05 | 68.11 | 186967.20 | 2745.00 2014-04-12 04:23:00 | 2747.79 | 2747.79 | 2743.89 | 2743.99 | 63.18 | 173388.78 | 2744.45 2014-04-12 04:24:00 | 2744.00 | 2744.17 | 2740.71 | 2742.35 | 102.15 | 280125.19 | 2742.21 2014-04-12 04:25:00 | 2742.49 | 2742.67 | 2738.79 | 2740.17 | 96.34 | 263958.24 | 2740.00 2014-04-12 04:26:00 | 2740.17 | 2741.00 | 2739.05 | 2740.95 | 74.73 | 204751.48 | 2739.99 2014-04-12 04:27:00 | 2740.95 | 2740.97 | 2735.00 | 2735.00 | 90.71 | 248244.34 | 2736.65 2014-04-12 04:28:00 | 2734.20 | 2739.78 | 2731.72 | 2731.72 | 132.16 | 361356.18 | 2734.27 2014-04-12 04:29:00 | 2731.72 | 2731.72 | 2725.00 | 2729.90 | 77.11 | 210468.70 | 2729.39 2014-04-12 04:30:00 | 2729.86 | 2737.01 | 2728.04 | 2736.00 | 117.52 | 321114.54 | 2732.45 2014-04-12 04:31:00 | 2734.03 | 2736.48 | 2728.12 | 2730.59 | 74.58 | 203739.55 | 2731.64 2014-04-12 04:32:00 | 2730.75 | 2730.77 | 2725.73 | 2725.73 | 39.60 | 108017.61 | 2727.92 2014-04-12 04:33:00 | 2725.71 | 2728.21 | 2720.17 | 2727.10 | 181.47 | 494557.97 | 2725.32 2014-04-12 04:34:00 | 2727.01 | 2730.15 | 2721.09 | 2729.01 | 133.25 | 363323.49 | 2726.65 2014-04-12 04:35:00 | 2728.97 | 2736.85 | 2727.75 | 2732.00 | 130.26 | 355902.06 | 2732.18 2014-04-12 04:36:00 | 2732.00 | 2738.84 | 2727.12 | 2732.02 | 100.77 | 275206.15 | 2731.14 2014-04-12 04:37:00 | 2732.02 | 2732.16 | 2727.15 | 2729.06 | 70.69 | 192973.39 | 2729.93 2014-04-12 04:38:00 | 2731.86 | 2732.26 | 2729.10 | 2730.64 | 95.41 | 260512.34 | 2730.51 2014-04-12 04:39:00 | 2729.65 | 2732.49 | 2729.43 | 2731.74 | 68.20 | 186248.79 | 2730.88 2014-04-12 04:40:00 | 2730.00 | 2732.34 | 2730.00 | 2730.76 | 54.26 | 148218.70 | 2731.54 2014-04-12 04:41:00 | 2731.31 | 2733.00 | 2730.79 | 2733.00 | 67.35 | 183986.90 | 2731.68 2014-04-12 04:42:00 | 2731.16 | 2732.86 | 2729.38 | 2729.63 | 99.57 | 271915.60 | 2730.98 2014-04-12 04:43:00 | 2729.95 | 2732.81 | 2726.31 | 2726.56 | 117.25 | 320041.74 | 2729.54 2014-04-12 04:44:00 | 2729.00 | 2729.00 | 2726.34 | 2726.82 | 108.01 | 294602.48 | 2727.47 2014-04-12 04:45:00 | 2727.83 | 2736.98 | 2726.61 | 2736.98 | 103.36 | 282009.81 | 2728.56 2014-04-12 04:46:00 | 2736.12 | 2737.90 | 2732.16 | 2735.32 | 98.59 | 269667.35 | 2735.30 2014-04-12 04:47:00 | 2734.00 | 2735.71 | 2732.57 | 2733.73 | 100.11 | 273735.52 | 2734.27 2014-04-12 04:48:00 | 2733.23 | 2733.50 | 2732.00 | 2732.33 | 50.24 | 137289.95 | 2732.79 2014-04-12 04:49:00 | 2732.00 | 2732.97 | 2728.25 | 2728.66 | 48.45 | 132308.56 | 2730.71 2014-04-12 04:50:00 | 2730.93 | 2731.51 | 2728.01 | 2728.24 | 175.47 | 478888.90 | 2729.15 2014-04-12 04:51:00 | 2729.73 | 2733.82 | 2728.30 | 2733.72 | 102.41 | 279705.04 | 2731.36 2014-04-12 04:52:00 | 2731.55 | 2732.32 | 2730.82 | 2731.88 | 10.77 | 29406.24 | 2731.65 2014-04-12 04:53:00 | 2732.31 | 2733.01 | 2730.00 | 2733.00 | 61.22 | 167253.16 | 2732.18 2014-04-12 04:54:00 | 2730.00 | 2730.07 | 2725.00 | 2725.00 | 112.55 | 307050.23 | 2728.20 2014-04-12 04:55:00 | 2725.00 | 2731.00 | 2719.51 | 2719.98 | 152.18 | 414578.28 | 2724.24 2014-04-12 04:56:00 | 2719.98 | 2724.16 | 2719.61 | 2724.00 | 82.24 | 223881.73 | 2722.43 2014-04-12 04:57:00 | 2721.78 | 2724.00 | 2720.36 | 2722.99 | 153.07 | 416708.96 | 2722.41 2014-04-12 04:58:00 | 2723.34 | 2724.00 | 2720.00 | 2723.06 | 10.98 | 29891.64 | 2722.87 2014-04-12 04:59:00 | 2724.00 | 2724.16 | 2718.24 | 2719.26 | 115.35 | 313908.53 | 2721.43 2014-04-12 05:00:00 | 2719.26 | 2719.39 | 2701.00 | 2712.14 | 153.37 | 416070.26 | 2712.91 2014-04-12 05:01:00 | 2712.16 | 2717.89 | 2710.33 | 2715.69 | 139.63 | 378975.93 | 2714.24 2014-04-12 05:02:00 | 2715.20 | 2722.00 | 2713.44 | 2714.70 | 141.77 | 385166.63 | 2716.88 2014-04-12 05:03:00 | 2714.40 | 2719.86 | 2714.40 | 2719.03 | 111.76 | 303698.18 | 2717.49 2014-04-12 05:04:00 | 2717.42 | 2725.52 | 2716.76 | 2718.27 | 167.83 | 456315.26 | 2718.91 2014-04-12 05:05:00 | 2722.80 | 2722.80 | 2716.76 | 2722.80 | 107.49 | 292299.38 | 2719.34 2014-04-12 05:06:00 | 2722.80 | 2730.00 | 2719.91 | 2725.11 | 137.15 | 373720.32 | 2724.94 2014-04-12 05:07:00 | 2726.70 | 2726.78 | 2719.68 | 2722.67 | 114.90 | 313031.75 | 2724.29 2014-04-12 05:08:00 | 2724.20 | 2724.62 | 2720.00 | 2723.21 | 144.08 | 392207.18 | 2722.21 2014-04-12 05:09:00 | 2723.23 | 2726.00 | 2721.23 | 2722.07 | 100.87 | 274693.70 | 2723.16 2014-04-12 05:10:00 | 2721.00 | 2721.00 | 2710.00 | 2715.75 | 57.38 | 155849.57 | 2715.91 2014-04-12 05:11:00 | 2714.98 | 2715.00 | 2706.84 | 2714.67 | 116.07 | 314620.57 | 2710.54 2014-04-12 05:12:00 | 2710.03 | 2713.77 | 2708.67 | 2712.92 | 137.11 | 371782.90 | 2711.59 2014-04-12 05:13:00 | 2710.97 | 2714.85 | 2707.00 | 2711.72 | 54.04 | 146446.57 | 2709.82 2014-04-12 05:14:00 | 2709.12 | 2711.74 | 2707.20 | 2707.20 | 117.67 | 318745.18 | 2708.92 2014-04-12 05:15:00 | 2707.67 | 2709.20 | 2702.00 | 2708.53 | 148.10 | 401068.03 | 2708.11 2014-04-12 05:16:00 | 2706.75 | 2708.61 | 2690.80 | 2690.95 | 285.12 | 769964.82 | 2700.47 2014-04-12 05:17:00 | 2693.72 | 2696.00 | 2671.00 | 2689.09 | 199.79 | 536368.56 | 2684.61 2014-04-12 05:18:00 | 2689.28 | 2695.80 | 2689.06 | 2692.16 | 193.35 | 520495.12 | 2692.01 2014-04-12 05:19:00 | 2693.87 | 2698.22 | 2692.16 | 2697.05 | 103.25 | 278231.26 | 2694.86 2014-04-12 05:20:00 | 2697.15 | 2700.00 | 2694.85 | 2696.42 | 137.97 | 372115.40 | 2697.02 2014-04-12 05:21:00 | 2697.53 | 2705.00 | 2695.76 | 2699.48 | 130.60 | 352592.00 | 2699.79 2014-04-12 05:22:00 | 2699.46 | 2700.96 | 2697.03 | 2698.02 | 62.97 | 169927.37 | 2698.67 2014-04-12 05:23:00 | 2698.02 | 2698.95 | 2693.68 | 2697.37 | 112.65 | 303807.06 | 2697.01 2014-04-12 05:24:00 | 2697.30 | 2699.00 | 2696.83 | 2698.95 | 161.08 | 434618.98 | 2698.19 2014-04-12 05:25:00 | 2700.00 | 2704.97 | 2698.97 | 2701.09 | 155.76 | 420844.82 | 2701.90 2014-04-12 05:26:00 | 2701.00 | 2701.82 | 2697.31 | 2700.37 | 74.68 | 201658.92 | 2700.23 2014-04-12 05:27:00 | 2700.57 | 2701.85 | 2700.00 | 2701.00 | 87.33 | 235844.34 | 2700.70 2014-04-12 05:28:00 | 2701.02 | 2704.88 | 2700.23 | 2701.75 | 99.33 | 268417.76 | 2702.42 2014-04-12 05:29:00 | 2701.93 | 2703.74 | 2700.00 | 2701.02 | 86.62 | 233997.80 | 2701.30 2014-04-12 05:30:00 | 2701.00 | 2701.92 | 2700.01 | 2700.01 | 71.11 | 192079.48 | 2701.01 2014-04-12 05:31:00 | 2700.30 | 2703.99 | 2700.00 | 2703.74 | 181.61 | 490583.10 | 2701.36 2014-04-12 05:32:00 | 2704.89 | 2708.47 | 2702.97 | 2708.21 | 108.12 | 292426.57 | 2704.57 2014-04-12 05:33:00 | 2707.72 | 2714.00 | 2706.18 | 2712.37 | 89.73 | 243061.74 | 2708.96 2014-04-12 05:34:00 | 2712.02 | 2720.00 | 2712.02 | 2715.37 | 105.23 | 285848.90 | 2716.47 2014-04-12 05:35:00 | 2717.75 | 2725.00 | 2715.75 | 2717.96 | 167.45 | 455779.17 | 2721.93 2014-04-12 05:36:00 | 2714.82 | 2719.48 | 2714.00 | 2718.08 | 174.63 | 474474.77 | 2717.08 2014-04-12 05:37:00 | 2718.08 | 2720.00 | 2715.18 | 2717.00 | 144.17 | 391907.62 | 2718.30 2014-04-12 05:38:00 | 2717.00 | 2717.54 | 2715.01 | 2715.04 | 37.72 | 102471.24 | 2716.63 2014-04-12 05:39:00 | 2716.73 | 2717.05 | 2712.66 | 2715.04 | 182.75 | 496273.17 | 2715.63 2014-04-12 05:40:00 | 2716.50 | 2716.50 | 2711.00 | 2713.08 | 136.21 | 369752.85 | 2714.62 2014-04-12 05:41:00 | 2715.01 | 2715.01 | 2711.02 | 2711.38 | 143.38 | 389045.54 | 2713.43 2014-04-12 05:42:00 | 2712.70 | 2716.50 | 2711.00 | 2716.09 | 84.78 | 230135.15 | 2714.43 2014-04-12 05:43:00 | 2715.35 | 2716.41 | 2713.48 | 2716.30 | 61.30 | 166439.46 | 2715.03 2014-04-12 05:44:00 | 2716.05 | 2717.00 | 2714.93 | 2716.14 | 94.24 | 255971.01 | 2716.13 2014-04-12 05:45:00 | 2715.76 | 2717.98 | 2713.27 | 2715.89 | 120.63 | 327623.40 | 2715.94 2014-04-12 05:46:00 | 2715.89 | 2716.93 | 2714.20 | 2716.00 | 93.89 | 254974.99 | 2715.68 2014-04-12 05:47:00 | 2716.00 | 2717.84 | 2716.00 | 2717.73 | 23.59 | 64092.02 | 2716.91 2014-04-12 05:48:00 | 2717.77 | 2719.99 | 2717.77 | 2719.06 | 7.92 | 21524.77 | 2718.80 2014-04-12 05:49:00 | 2720.00 | 2724.93 | 2719.20 | 2721.82 | 53.60 | 145918.05 | 2722.15 2014-04-12 05:50:00 | 2721.85 | 2724.92 | 2717.01 | 2719.10 | 75.61 | 205693.41 | 2720.27 2014-04-12 05:51:00 | 2719.10 | 2719.10 | 2716.60 | 2718.85 | 41.29 | 112231.88 | 2718.14 2014-04-12 05:52:00 | 2718.73 | 2718.94 | 2716.60 | 2716.60 | 74.61 | 202743.48 | 2717.52 2014-04-12 05:53:00 | 2716.56 | 2717.97 | 2714.79 | 2714.90 | 84.48 | 229460.10 | 2716.21 2014-04-12 05:54:00 | 2715.00 | 2717.28 | 2714.58 | 2714.58 | 127.73 | 346837.09 | 2715.39 2014-04-12 05:55:00 | 2714.58 | 2717.61 | 2711.10 | 2711.10 | 72.65 | 197186.97 | 2714.20 2014-04-12 05:56:00 | 2711.04 | 2712.53 | 2708.13 | 2708.89 | 58.33 | 158022.53 | 2709.34 2014-04-12 05:57:00 | 2708.05 | 2711.11 | 2708.05 | 2710.84 | 73.60 | 199420.10 | 2709.40 2014-04-12 05:58:00 | 2709.86 | 2710.75 | 2709.31 | 2709.41 | 65.52 | 177554.37 | 2710.01 2014-04-12 05:59:00 | 2711.72 | 2715.36 | 2709.75 | 2710.00 | 111.31 | 301961.28 | 2712.80 2014-04-12 06:00:00 | 2710.73 | 2714.08 | 2710.72 | 2713.49 | 51.96 | 140932.39 | 2712.53 2014-04-12 06:01:00 | 2714.20 | 2716.00 | 2713.00 | 2715.66 | 103.32 | 280482.19 | 2714.80 2014-04-12 06:02:00 | 2715.66 | 2718.00 | 2713.10 | 2716.75 | 72.92 | 198047.66 | 2716.14 2014-04-12 06:03:00 | 2717.22 | 2717.93 | 2713.40 | 2715.25 | 199.62 | 542100.97 | 2715.68 2014-04-12 06:04:00 | 2715.96 | 2716.85 | 2714.66 | 2715.33 | 123.10 | 334308.90 | 2715.71 2014-04-12 06:05:00 | 2716.00 | 2716.00 | 2714.33 | 2715.04 | 75.52 | 205076.23 | 2715.63 2014-04-12 06:06:00 | 2715.36 | 2715.37 | 2712.98 | 2714.00 | 104.54 | 283766.12 | 2714.37 2014-04-12 06:07:00 | 2714.98 | 2715.00 | 2712.94 | 2712.98 | 118.19 | 320733.59 | 2713.62 2014-04-12 06:08:00 | 2713.72 | 2714.33 | 2712.99 | 2713.31 | 130.17 | 353227.02 | 2713.58 2014-04-12 06:09:00 | 2713.77 | 2714.97 | 2713.54 | 2714.97 | 92.21 | 250304.86 | 2714.39 2014-04-12 06:10:00 | 2714.54 | 2716.00 | 2713.72 | 2715.71 | 121.80 | 330663.69 | 2714.90 2014-04-12 06:11:00 | 2716.00 | 2718.10 | 2716.00 | 2716.51 | 148.33 | 402987.19 | 2716.85 2014-04-12 06:12:00 | 2719.95 | 2720.00 | 2716.43 | 2719.81 | 207.26 | 563392.88 | 2718.28 2014-04-12 06:13:00 | 2719.50 | 2719.94 | 2717.00 | 2717.73 | 95.89 | 260645.38 | 2718.31 2014-04-12 06:14:00 | 2716.06 | 2717.00 | 2715.02 | 2716.33 | 212.02 | 575794.89 | 2715.71 2014-04-12 06:15:00 | 2716.13 | 2718.00 | 2713.01 | 2713.26 | 111.52 | 302840.34 | 2715.59 2014-04-12 06:16:00 | 2714.10 | 2719.97 | 2713.83 | 2718.06 | 194.34 | 527972.07 | 2716.81 2014-04-12 06:17:00 | 2719.65 | 2719.99 | 2715.41 | 2719.10 | 181.86 | 494414.78 | 2718.73 2014-04-12 06:18:00 | 2719.67 | 2720.00 | 2716.63 | 2719.21 | 131.71 | 358060.01 | 2718.49 2014-04-12 06:19:00 | 2718.61 | 2720.03 | 2717.02 | 2720.00 | 189.14 | 514274.17 | 2719.01 2014-04-12 06:20:00 | 2720.02 | 2720.68 | 2717.10 | 2719.87 | 98.48 | 267757.91 | 2718.99 2014-04-12 06:21:00 | 2720.00 | 2721.29 | 2718.00 | 2720.04 | 146.77 | 399183.78 | 2719.85 2014-04-12 06:22:00 | 2720.35 | 2721.22 | 2718.00 | 2720.35 | 120.10 | 326735.75 | 2720.58 2014-04-12 06:23:00 | 2719.40 | 2721.19 | 2718.03 | 2719.24 | 157.18 | 427465.34 | 2719.59 2014-04-12 06:24:00 | 2719.00 | 2719.56 | 2718.00 | 2718.00 | 143.41 | 389922.00 | 2718.99 2014-04-12 06:25:00 | 2718.30 | 2721.94 | 2715.10 | 2719.97 | 177.72 | 483089.19 | 2718.26 2014-04-12 06:26:00 | 2716.59 | 2719.87 | 2715.99 | 2718.10 | 172.29 | 468208.42 | 2717.62 2014-04-12 06:27:00 | 2718.08 | 2719.00 | 2716.26 | 2717.29 | 120.39 | 327211.01 | 2717.88 2014-04-12 06:28:00 | 2718.80 | 2718.80 | 2716.57 | 2718.30 | 184.28 | 500824.48 | 2717.80 2014-04-12 06:29:00 | 2718.70 | 2719.98 | 2718.30 | 2718.30 | 70.05 | 190474.90 | 2719.17 2014-04-12 06:30:00 | 2718.30 | 2719.00 | 2717.07 | 2717.30 | 113.66 | 308923.28 | 2717.98 2014-04-12 06:31:00 | 2718.00 | 2718.03 | 2716.07 | 2718.01 | 102.65 | 278909.53 | 2717.01 2014-04-12 06:32:00 | 2717.73 | 2719.15 | 2716.07 | 2717.77 | 138.12 | 375413.96 | 2718.03 2014-04-12 06:33:00 | 2718.53 | 2718.53 | 2716.00 | 2717.31 | 192.59 | 523355.58 | 2717.47 2014-04-12 06:34:00 | 2716.12 | 2718.21 | 2716.05 | 2716.64 | 141.99 | 385789.02 | 2716.96 2014-04-12 06:35:00 | 2716.71 | 2717.71 | 2716.11 | 2716.12 | 127.81 | 347251.52 | 2716.91 2014-04-12 06:36:00 | 2716.14 | 2717.95 | 2715.00 | 2716.65 | 85.70 | 232821.85 | 2716.74 2014-04-12 06:37:00 | 2716.81 | 2716.94 | 2715.12 | 2715.74 | 150.89 | 409789.75 | 2715.91 2014-04-12 06:38:00 | 2716.05 | 2717.93 | 2715.21 | 2716.36 | 68.99 | 187370.36 | 2715.95 2014-04-12 06:39:00 | 2716.35 | 2717.00 | 2716.35 | 2717.00 | 4.87 | 13220.59 | 2716.93 2014-04-12 06:40:00 | 2716.35 | 2717.00 | 2715.02 | 2715.43 | 122.27 | 332063.83 | 2715.89 2014-04-12 06:41:00 | 2715.04 | 2716.96 | 2713.34 | 2714.49 | 219.90 | 596986.15 | 2714.76 2014-04-12 06:42:00 | 2714.07 | 2717.00 | 2712.62 | 2713.76 | 249.83 | 678108.49 | 2714.25 2014-04-12 06:43:00 | 2714.63 | 2716.00 | 2706.00 | 2710.22 | 256.49 | 695322.68 | 2710.95 2014-04-12 06:44:00 | 2706.10 | 2710.20 | 2702.81 | 2705.00 | 165.34 | 447526.50 | 2706.79 2014-04-12 06:45:00 | 2705.02 | 2710.17 | 2702.16 | 2703.01 | 113.71 | 307602.90 | 2705.15 2014-04-12 06:46:00 | 2703.37 | 2703.90 | 2700.00 | 2703.90 | 247.48 | 668544.71 | 2701.45 2014-04-12 06:47:00 | 2703.05 | 2703.05 | 2694.76 | 2694.76 | 194.32 | 524256.44 | 2697.90 2014-04-12 06:48:00 | 2693.76 | 2697.21 | 2692.59 | 2694.98 | 213.86 | 576404.47 | 2695.19 2014-04-12 06:49:00 | 2694.11 | 2694.93 | 2683.14 | 2688.51 | 156.05 | 419775.88 | 2689.97 2014-04-12 06:50:00 | 2687.97 | 2690.10 | 2687.05 | 2689.89 | 170.83 | 459344.89 | 2688.95 2014-04-12 06:51:00 | 2689.89 | 2692.00 | 2688.23 | 2692.00 | 79.08 | 212713.32 | 2689.68 2014-04-12 06:52:00 | 2693.61 | 2695.00 | 2690.20 | 2693.11 | 166.91 | 449566.23 | 2693.50 2014-04-12 06:53:00 | 2693.68 | 2694.00 | 2690.50 | 2692.76 | 95.20 | 256311.86 | 2692.29 2014-04-12 06:54:00 | 2693.00 | 2696.98 | 2692.81 | 2694.93 | 134.43 | 362289.67 | 2695.11 2014-04-12 06:55:00 | 2694.93 | 2695.00 | 2690.20 | 2690.85 | 85.43 | 230048.18 | 2692.86 2014-04-12 06:56:00 | 2692.18 | 2692.44 | 2681.10 | 2685.40 | 231.19 | 621028.52 | 2686.20 2014-04-12 06:57:00 | 2685.00 | 2685.00 | 2673.43 | 2675.00 | 206.19 | 552674.89 | 2680.48 2014-04-12 06:58:00 | 2674.84 | 2676.00 | 2672.00 | 2674.67 | 229.78 | 614403.02 | 2673.93 2014-04-12 06:59:00 | 2673.35 | 2675.44 | 2662.00 | 2669.17 | 200.32 | 534592.00 | 2668.68 2014-04-12 07:00:00 | 2662.73 | 2669.45 | 2651.00 | 2657.04 | 249.85 | 664555.62 | 2659.82 2014-04-12 07:01:00 | 2653.51 | 2662.50 | 2626.02 | 2626.02 | 297.31 | 788210.10 | 2651.10 2014-04-12 07:02:00 | 2635.36 | 2654.46 | 2626.03 | 2653.12 | 335.14 | 885778.16 | 2642.99 2014-04-12 07:03:00 | 2655.00 | 2662.50 | 2651.01 | 2658.15 | 256.58 | 681831.65 | 2657.44 2014-04-12 07:04:00 | 2658.94 | 2660.00 | 2650.00 | 2659.34 | 214.16 | 568922.76 | 2656.53 2014-04-12 07:05:00 | 2659.87 | 2669.10 | 2659.87 | 2664.34 | 124.59 | 331662.83 | 2662.10 2014-04-12 07:06:00 | 2663.88 | 2669.10 | 2660.00 | 2669.05 | 192.03 | 511370.07 | 2662.91 2014-04-12 07:07:00 | 2669.04 | 2676.00 | 2663.81 | 2670.00 | 279.07 | 745506.51 | 2671.44 2014-04-12 07:08:00 | 2668.73 | 2670.00 | 2661.98 | 2664.55 | 218.62 | 582953.23 | 2666.55 2014-04-12 07:09:00 | 2664.27 | 2664.30 | 2656.01 | 2661.62 | 248.20 | 660518.68 | 2661.21 2014-04-12 07:10:00 | 2659.00 | 2663.23 | 2652.01 | 2653.80 | 255.91 | 680349.34 | 2658.54 2014-04-12 07:11:00 | 2656.07 | 2658.12 | 2652.36 | 2653.93 | 204.32 | 542569.76 | 2655.46 2014-04-12 07:12:00 | 2652.36 | 2653.91 | 2650.00 | 2650.00 | 140.14 | 371747.10 | 2652.68 2014-04-12 07:13:00 | 2649.98 | 2649.98 | 2640.10 | 2640.10 | 117.72 | 311195.37 | 2643.48 2014-04-12 07:14:00 | 2641.21 | 2647.00 | 2640.00 | 2644.97 | 304.46 | 804446.66 | 2642.24 2014-04-12 07:15:00 | 2645.28 | 2651.00 | 2644.97 | 2651.00 | 183.49 | 485819.86 | 2647.69 2014-04-12 07:16:00 | 2650.38 | 2655.00 | 2646.00 | 2646.03 | 242.59 | 642966.13 | 2650.44 2014-04-12 07:17:00 | 2647.43 | 2654.62 | 2647.01 | 2649.93 | 230.87 | 611784.44 | 2649.94 2014-04-12 07:18:00 | 2649.86 | 2654.54 | 2649.83 | 2650.96 | 210.68 | 558676.33 | 2651.84 2014-04-12 07:19:00 | 2650.31 | 2650.52 | 2646.00 | 2646.66 | 67.83 | 179666.67 | 2648.94 2014-04-12 07:20:00 | 2645.91 | 2649.00 | 2644.00 | 2648.35 | 166.92 | 441778.87 | 2646.68 2014-04-12 07:21:00 | 2648.14 | 2650.00 | 2645.00 | 2649.00 | 192.89 | 510713.74 | 2647.74 2014-04-12 07:22:00 | 2649.17 | 2649.27 | 2645.13 | 2646.47 | 144.68 | 382951.62 | 2646.94 2014-04-12 07:23:00 | 2645.39 | 2649.19 | 2641.86 | 2641.86 | 167.13 | 442262.18 | 2646.30 2014-04-12 07:24:00 | 2641.39 | 2642.36 | 2622.00 | 2629.70 | 272.79 | 718424.75 | 2633.60 2014-04-12 07:25:00 | 2629.67 | 2642.28 | 2621.98 | 2632.10 | 348.42 | 915257.94 | 2626.88 2014-04-12 07:26:00 | 2632.87 | 2640.00 | 2629.97 | 2639.33 | 231.97 | 611514.60 | 2636.18 2014-04-12 07:27:00 | 2636.77 | 2638.72 | 2633.00 | 2634.21 | 257.53 | 678712.68 | 2635.48 2014-04-12 07:28:00 | 2634.09 | 2634.21 | 2626.55 | 2629.66 | 251.08 | 660354.05 | 2630.09 2014-04-12 07:29:00 | 2629.03 | 2629.84 | 2623.00 | 2623.01 | 200.51 | 526700.14 | 2626.79 2014-04-12 07:30:00 | 2623.01 | 2633.00 | 2623.00 | 2632.16 | 244.30 | 641830.37 | 2627.25 2014-04-12 07:31:00 | 2632.18 | 2640.00 | 2626.26 | 2640.00 | 214.65 | 565173.79 | 2633.03 2014-04-12 07:32:00 | 2640.00 | 2645.43 | 2637.02 | 2644.92 | 235.59 | 622694.05 | 2643.09 2014-04-12 07:33:00 | 2643.80 | 2647.38 | 2636.57 | 2640.00 | 183.73 | 485396.76 | 2641.90 2014-04-12 07:34:00 | 2640.00 | 2640.34 | 2637.00 | 2640.34 | 217.36 | 573448.28 | 2638.23 2014-04-12 07:35:00 | 2640.34 | 2644.28 | 2638.00 | 2643.69 | 108.46 | 286488.92 | 2641.40 2014-04-12 07:36:00 | 2643.69 | 2649.99 | 2642.98 | 2649.25 | 131.86 | 348849.56 | 2645.53 2014-04-12 07:37:00 | 2649.02 | 2653.86 | 2646.32 | 2653.04 | 167.95 | 445369.32 | 2651.75 2014-04-12 07:38:00 | 2653.07 | 2655.00 | 2651.48 | 2651.48 | 216.46 | 574271.59 | 2653.04 2014-04-12 07:39:00 | 2651.48 | 2652.00 | 2646.01 | 2648.23 | 150.10 | 397579.17 | 2648.81 2014-04-12 07:40:00 | 2648.26 | 2648.26 | 2645.00 | 2646.00 | 99.01 | 262005.71 | 2646.15 2014-04-12 07:41:00 | 2646.00 | 2651.47 | 2645.25 | 2647.26 | 212.03 | 561638.88 | 2648.90 2014-04-12 07:42:00 | 2647.67 | 2654.90 | 2647.41 | 2651.00 | 127.30 | 337496.12 | 2651.10 2014-04-12 07:43:00 | 2650.96 | 2652.98 | 2650.45 | 2651.85 | 172.41 | 457135.62 | 2651.49 2014-04-12 07:44:00 | 2651.30 | 2654.31 | 2649.50 | 2650.10 | 167.14 | 443159.72 | 2651.44 2014-04-12 07:45:00 | 2649.92 | 2649.94 | 2646.91 | 2647.36 | 109.00 | 288624.37 | 2647.98 2014-04-12 07:46:00 | 2647.09 | 2649.98 | 2646.96 | 2648.00 | 188.51 | 499237.49 | 2648.29 2014-04-12 07:47:00 | 2649.00 | 2650.00 | 2646.98 | 2648.60 | 87.23 | 230973.93 | 2648.02 2014-04-12 07:48:00 | 2649.00 | 2655.00 | 2648.86 | 2652.09 | 202.94 | 538204.78 | 2652.07 2014-04-12 07:49:00 | 2652.74 | 2657.86 | 2652.21 | 2657.86 | 200.42 | 532206.46 | 2655.51 2014-04-12 07:50:00 | 2657.86 | 2665.00 | 2657.60 | 2661.97 | 251.12 | 667910.86 | 2659.72 2014-04-12 07:51:00 | 2661.97 | 2665.00 | 2657.66 | 2660.78 | 199.29 | 530459.44 | 2661.75 2014-04-12 07:52:00 | 2661.80 | 2661.93 | 2656.05 | 2657.18 | 292.69 | 778260.46 | 2659.01 2014-04-12 07:53:00 | 2657.39 | 2658.07 | 2651.25 | 2651.99 | 176.68 | 469196.10 | 2655.61 2014-04-12 07:54:00 | 2651.78 | 2659.99 | 2651.00 | 2659.99 | 267.28 | 709385.24 | 2654.07 2014-04-12 07:55:00 | 2659.97 | 2660.00 | 2652.58 | 2653.07 | 183.48 | 487166.59 | 2655.18 2014-04-12 07:56:00 | 2652.26 | 2657.90 | 2652.09 | 2655.59 | 245.37 | 651507.35 | 2655.21 2014-04-12 07:57:00 | 2652.69 | 2655.35 | 2648.50 | 2649.22 | 263.58 | 699366.51 | 2653.32 2014-04-12 07:58:00 | 2651.43 | 2653.36 | 2647.19 | 2648.15 | 230.91 | 611823.47 | 2649.57 2014-04-12 07:59:00 | 2650.80 | 2651.76 | 2648.00 | 2648.85 | 203.69 | 539606.27 | 2649.14 2014-04-12 08:00:00 | 2648.68 | 2649.25 | 2642.12 | 2642.12 | 129.67 | 343341.99 | 2647.73 2014-04-12 08:01:00 | 2642.12 | 2646.94 | 2641.01 | 2644.73 | 133.76 | 353477.32 | 2642.66 2014-04-12 08:02:00 | 2644.12 | 2644.73 | 2638.26 | 2639.51 | 145.92 | 385519.64 | 2641.94 2014-04-12 08:03:00 | 2638.76 | 2643.00 | 2637.73 | 2639.39 | 149.62 | 394886.30 | 2639.24 2014-04-12 08:04:00 | 2639.00 | 2645.79 | 2637.83 | 2645.79 | 287.85 | 760396.60 | 2641.64 2014-04-12 08:05:00 | 2645.79 | 2649.98 | 2643.40 | 2644.00 | 156.05 | 412747.01 | 2645.02 2014-04-12 08:06:00 | 2644.00 | 2646.69 | 2643.00 | 2644.98 | 123.00 | 325365.86 | 2645.34 2014-04-12 08:07:00 | 2644.98 | 2652.49 | 2644.00 | 2650.73 | 94.49 | 250293.97 | 2648.87 2014-04-12 08:08:00 | 2651.80 | 2660.00 | 2650.73 | 2660.00 | 145.96 | 387699.22 | 2656.24 2014-04-12 08:09:00 | 2660.00 | 2665.00 | 2660.00 | 2663.36 | 226.22 | 602327.51 | 2662.55 2014-04-12 08:10:00 | 2663.49 | 2680.51 | 2660.05 | 2673.42 | 308.02 | 821807.35 | 2668.02 2014-04-12 08:11:00 | 2670.19 | 2679.90 | 2670.19 | 2676.88 | 287.40 | 769136.07 | 2676.19 2014-04-12 08:12:00 | 2675.07 | 2679.00 | 2664.56 | 2670.30 | 219.82 | 587964.77 | 2674.72 2014-04-12 08:13:00 | 2671.15 | 2675.49 | 2666.00 | 2674.35 | 242.84 | 648561.81 | 2670.74 2014-04-12 08:14:00 | 2675.46 | 2683.10 | 2673.94 | 2680.71 | 202.03 | 540997.01 | 2677.85 2014-04-12 08:15:00 | 2680.00 | 2684.45 | 2677.58 | 2677.61 | 243.05 | 651619.67 | 2680.98 2014-04-12 08:16:00 | 2675.89 | 2679.25 | 2671.00 | 2672.02 | 265.49 | 710270.02 | 2675.29 2014-04-12 08:17:00 | 2672.20 | 2673.01 | 2668.00 | 2669.33 | 170.46 | 455148.01 | 2670.10 2014-04-12 08:18:00 | 2669.04 | 2672.76 | 2668.00 | 2671.57 | 235.95 | 630370.73 | 2671.64 2014-04-12 08:19:00 | 2671.00 | 2672.44 | 2670.00 | 2670.77 | 307.79 | 822150.61 | 2671.11 2014-04-12 08:20:00 | 2670.20 | 2671.55 | 2670.00 | 2670.18 | 240.50 | 642335.16 | 2670.79 2014-04-12 08:21:00 | 2670.22 | 2675.89 | 2670.21 | 2672.46 | 243.81 | 651586.19 | 2672.54 2014-04-12 08:22:00 | 2673.38 | 2677.00 | 2671.45 | 2675.00 | 267.24 | 714747.21 | 2674.54 2014-04-12 08:23:00 | 2675.00 | 2676.73 | 2671.62 | 2673.20 | 260.09 | 695486.90 | 2674.03 2014-04-12 08:24:00 | 2673.55 | 2680.36 | 2672.35 | 2674.52 | 269.18 | 720315.59 | 2675.93 2014-04-12 08:25:00 | 2672.74 | 2679.81 | 2672.74 | 2677.81 | 277.39 | 742459.25 | 2676.64 2014-04-12 08:26:00 | 2678.80 | 2680.00 | 2676.54 | 2678.10 | 218.69 | 585739.36 | 2678.38 2014-04-12 08:27:00 | 2679.31 | 2685.00 | 2678.10 | 2682.81 | 199.46 | 534748.96 | 2681.04 2014-04-12 08:28:00 | 2683.68 | 2684.97 | 2681.15 | 2682.41 | 218.17 | 585285.25 | 2682.65 2014-04-12 08:29:00 | 2684.06 | 2684.27 | 2681.00 | 2681.20 | 143.39 | 384608.12 | 2682.25 2014-04-12 08:30:00 | 2681.22 | 2682.59 | 2675.61 | 2679.93 | 242.61 | 650504.37 | 2681.30 2014-04-12 08:31:00 | 2679.98 | 2680.65 | 2662.08 | 2679.98 | 382.72 | 1024319.62 | 2676.41 2014-04-12 08:32:00 | 2680.00 | 2682.00 | 2679.10 | 2680.65 | 119.62 | 320657.15 | 2680.54 2014-04-12 08:33:00 | 2681.49 | 2685.71 | 2680.00 | 2685.00 | 270.62 | 725812.64 | 2682.02 2014-04-12 08:34:00 | 2685.00 | 2686.48 | 2678.00 | 2679.12 | 285.34 | 765323.52 | 2682.15 2014-04-12 08:35:00 | 2680.26 | 2682.94 | 2677.41 | 2679.61 | 214.21 | 574275.20 | 2680.96 2014-04-12 08:36:00 | 2678.80 | 2681.22 | 2677.49 | 2678.36 | 273.43 | 732585.59 | 2679.20 2014-04-12 08:37:00 | 2679.93 | 2680.30 | 2674.00 | 2675.56 | 342.14 | 915910.87 | 2677.04 2014-04-12 08:38:00 | 2675.26 | 2678.40 | 2673.91 | 2674.48 | 250.53 | 670470.82 | 2676.25 2014-04-12 08:39:00 | 2674.77 | 2676.00 | 2672.00 | 2675.00 | 138.38 | 370127.61 | 2674.78 2014-04-12 08:40:00 | 2675.06 | 2675.06 | 2670.04 | 2670.23 | 248.64 | 664377.60 | 2672.10 2014-04-12 08:41:00 | 2670.26 | 2672.06 | 2666.33 | 2667.89 | 109.57 | 292535.41 | 2669.78 2014-04-12 08:42:00 | 2666.41 | 2668.97 | 2665.41 | 2668.83 | 143.57 | 382925.24 | 2667.17 2014-04-12 08:43:00 | 2668.91 | 2668.91 | 2662.50 | 2663.06 | 202.69 | 540108.63 | 2664.76 2014-04-12 08:44:00 | 2662.81 | 2664.00 | 2662.78 | 2662.99 | 67.96 | 180993.05 | 2663.31 2014-04-12 08:45:00 | 2663.00 | 2669.16 | 2662.02 | 2669.16 | 139.63 | 371948.76 | 2663.76 2014-04-12 08:46:00 | 2668.71 | 2669.01 | 2664.84 | 2668.65 | 201.21 | 536789.30 | 2667.82 2014-04-12 08:47:00 | 2668.76 | 2671.36 | 2664.30 | 2668.93 | 279.08 | 744393.92 | 2667.31 2014-04-12 08:48:00 | 2669.33 | 2671.33 | 2668.00 | 2670.71 | 234.97 | 627209.73 | 2669.38 2014-04-12 08:49:00 | 2671.21 | 2674.02 | 2671.21 | 2674.02 | 47.74 | 127602.44 | 2672.69 2014-04-12 08:50:00 | 2674.22 | 2676.77 | 2674.00 | 2676.00 | 115.77 | 309755.04 | 2675.72 2014-04-12 08:51:00 | 2675.57 | 2677.84 | 2670.00 | 2670.26 | 216.06 | 577821.90 | 2674.40 2014-04-12 08:52:00 | 2671.83 | 2672.29 | 2663.09 | 2664.56 | 321.26 | 856456.78 | 2665.95 2014-04-12 08:53:00 | 2666.82 | 2667.00 | 2661.18 | 2661.89 | 331.21 | 882499.32 | 2664.44 2014-04-12 08:54:00 | 2661.73 | 2665.41 | 2660.42 | 2661.00 | 261.33 | 695968.82 | 2663.13 2014-04-12 08:55:00 | 2661.86 | 2663.86 | 2658.00 | 2660.04 | 285.67 | 760023.41 | 2660.49 2014-04-12 08:56:00 | 2661.40 | 2662.30 | 2660.00 | 2662.07 | 179.46 | 477591.96 | 2661.32 2014-04-12 08:57:00 | 2662.10 | 2670.00 | 2660.17 | 2669.25 | 202.14 | 538349.36 | 2663.24 2014-04-12 08:58:00 | 2668.07 | 2673.44 | 2667.00 | 2669.31 | 235.20 | 628041.94 | 2670.28 2014-04-12 08:59:00 | 2672.36 | 2672.76 | 2667.00 | 2669.97 | 343.31 | 916838.60 | 2670.62 2014-04-12 09:00:00 | 2671.92 | 2671.92 | 2668.80 | 2669.29 | 144.91 | 386981.44 | 2670.42 2014-04-12 09:01:00 | 2669.68 | 2671.06 | 2669.00 | 2669.59 | 38.62 | 103117.67 | 2670.20 2014-04-12 09:02:00 | 2669.19 | 2669.99 | 2663.15 | 2663.98 | 202.32 | 539742.19 | 2667.71 2014-04-12 09:03:00 | 2664.50 | 2666.67 | 2662.00 | 2665.63 | 140.06 | 373154.73 | 2664.25 2014-04-12 09:04:00 | 2664.27 | 2671.22 | 2664.27 | 2666.03 | 141.68 | 377762.78 | 2666.37 2014-04-12 09:05:00 | 2666.05 | 2671.00 | 2666.05 | 2668.34 | 88.09 | 235037.46 | 2668.15 2014-04-12 09:06:00 | 2669.00 | 2673.23 | 2668.65 | 2670.53 | 94.54 | 252453.27 | 2670.45 2014-04-12 09:07:00 | 2671.59 | 2673.00 | 2670.10 | 2670.93 | 179.20 | 478717.75 | 2671.48 2014-04-12 09:08:00 | 2670.13 | 2670.13 | 2668.03 | 2668.70 | 104.84 | 279828.11 | 2669.05 2014-04-12 09:09:00 | 2668.00 | 2668.21 | 2664.12 | 2666.62 | 128.03 | 341424.24 | 2666.71 2014-04-12 09:10:00 | 2666.24 | 2670.11 | 2665.70 | 2668.96 | 183.27 | 489099.63 | 2668.69 2014-04-12 09:11:00 | 2669.00 | 2670.73 | 2669.00 | 2670.13 | 24.39 | 65107.32 | 2669.65 2014-04-12 09:12:00 | 2670.56 | 2670.56 | 2669.20 | 2670.00 | 43.83 | 117029.66 | 2669.96 2014-04-12 09:13:00 | 2670.00 | 2674.00 | 2669.23 | 2672.10 | 101.78 | 271934.58 | 2671.79 2014-04-12 09:14:00 | 2674.26 | 2675.00 | 2671.61 | 2673.42 | 116.35 | 310987.98 | 2672.84 2014-04-12 09:15:00 | 2673.42 | 2675.00 | 2669.10 | 2669.10 | 144.18 | 385430.07 | 2673.31 2014-04-12 09:16:00 | 2670.55 | 2672.70 | 2668.23 | 2671.95 | 141.43 | 377707.37 | 2670.71 2014-04-12 09:17:00 | 2672.65 | 2673.25 | 2670.43 | 2671.17 | 30.87 | 82476.11 | 2672.16 2014-04-12 09:18:00 | 2670.69 | 2672.11 | 2670.00 | 2672.11 | 15.72 | 41963.30 | 2670.27 2014-04-12 09:19:00 | 2672.06 | 2674.93 | 2670.01 | 2671.27 | 109.97 | 293811.08 | 2671.69 2014-04-12 09:20:00 | 2671.39 | 2674.97 | 2670.67 | 2671.95 | 162.10 | 433265.37 | 2672.79 2014-04-12 09:21:00 | 2671.95 | 2673.65 | 2670.00 | 2670.59 | 33.47 | 89419.13 | 2671.78 2014-04-12 09:22:00 | 2671.19 | 2672.79 | 2670.03 | 2671.24 | 112.72 | 301121.85 | 2671.41 2014-04-12 09:23:00 | 2670.27 | 2671.51 | 2668.05 | 2671.03 | 85.74 | 228976.15 | 2670.46 2014-04-12 09:24:00 | 2671.12 | 2672.58 | 2667.80 | 2669.60 | 192.05 | 512765.70 | 2670.03 2014-04-12 09:25:00 | 2669.11 | 2669.97 | 2665.15 | 2669.94 | 46.41 | 123780.01 | 2667.21 2014-04-12 09:26:00 | 2669.89 | 2669.91 | 2663.30 | 2665.04 | 107.63 | 287010.14 | 2666.69 2014-04-12 09:27:00 | 2665.77 | 2666.16 | 2661.00 | 2662.01 | 213.08 | 567598.63 | 2663.82 2014-04-12 09:28:00 | 2663.34 | 2664.00 | 2658.89 | 2658.91 | 87.15 | 231993.74 | 2662.10 2014-04-12 09:29:00 | 2658.87 | 2662.56 | 2645.12 | 2650.00 | 162.69 | 432297.02 | 2657.17 2014-04-12 09:30:00 | 2650.00 | 2662.00 | 2647.17 | 2648.30 | 215.95 | 572460.29 | 2650.91 2014-04-12 09:31:00 | 2648.10 | 2648.10 | 2640.00 | 2645.23 | 74.12 | 195900.45 | 2642.91 2014-04-12 09:32:00 | 2643.03 | 2652.80 | 2643.03 | 2649.83 | 162.99 | 431395.89 | 2646.71 2014-04-12 09:33:00 | 2650.44 | 2655.62 | 2649.97 | 2655.00 | 158.75 | 421080.79 | 2652.49 2014-04-12 09:34:00 | 2655.57 | 2657.44 | 2654.04 | 2655.00 | 101.08 | 268385.63 | 2655.15 2014-04-12 09:35:00 | 2655.00 | 2657.43 | 2653.06 | 2656.40 | 127.64 | 338973.32 | 2655.72 2014-04-12 09:36:00 | 2657.00 | 2659.00 | 2654.74 | 2654.74 | 151.54 | 402635.54 | 2656.94 2014-04-12 09:37:00 | 2654.74 | 2655.75 | 2654.00 | 2655.04 | 50.53 | 134148.70 | 2654.99 2014-04-12 09:38:00 | 2655.04 | 2658.25 | 2654.10 | 2655.06 | 20.59 | 54671.10 | 2655.74 2014-04-12 09:39:00 | 2655.08 | 2658.10 | 2654.00 | 2656.27 | 69.55 | 184788.71 | 2657.00 2014-04-12 09:40:00 | 2652.21 | 2657.96 | 2652.21 | 2654.19 | 185.37 | 492218.74 | 2655.29 2014-04-12 09:41:00 | 2654.12 | 2660.00 | 2651.50 | 2651.50 | 55.06 | 146200.86 | 2655.40 2014-04-12 09:42:00 | 2651.50 | 2655.62 | 2646.21 | 2654.51 | 119.62 | 317224.64 | 2651.96 2014-04-12 09:43:00 | 2652.39 | 2657.89 | 2651.58 | 2655.70 | 153.68 | 408071.84 | 2655.35 2014-04-12 09:44:00 | 2655.00 | 2656.98 | 2650.70 | 2651.14 | 160.29 | 425423.11 | 2654.17 2014-04-12 09:45:00 | 2652.71 | 2657.98 | 2651.11 | 2652.90 | 166.35 | 441461.75 | 2653.78 2014-04-12 09:46:00 | 2653.38 | 2658.81 | 2652.63 | 2657.20 | 124.06 | 329411.90 | 2655.18 2014-04-12 09:47:00 | 2658.49 | 2658.88 | 2652.14 | 2656.67 | 130.43 | 346420.43 | 2655.91 2014-04-12 09:48:00 | 2656.60 | 2656.73 | 2652.22 | 2654.00 | 120.60 | 320162.22 | 2654.83 2014-04-12 09:49:00 | 2654.00 | 2654.85 | 2652.00 | 2652.00 | 99.62 | 264281.98 | 2652.85 2014-04-12 09:50:00 | 2652.22 | 2653.91 | 2648.40 | 2650.50 | 85.20 | 225943.65 | 2651.95 2014-04-12 09:51:00 | 2652.00 | 2652.00 | 2648.61 | 2651.65 | 91.99 | 243788.46 | 2650.19 2014-04-12 09:52:00 | 2651.74 | 2653.00 | 2650.31 | 2650.78 | 152.64 | 404699.59 | 2651.37 2014-04-12 09:53:00 | 2650.87 | 2651.88 | 2646.21 | 2649.74 | 179.83 | 476311.28 | 2648.63 2014-04-12 09:54:00 | 2650.00 | 2652.99 | 2648.00 | 2648.34 | 211.10 | 559334.76 | 2649.59 2014-04-12 09:55:00 | 2649.31 | 2652.00 | 2646.62 | 2652.00 | 102.73 | 272153.36 | 2649.31 2014-04-12 09:56:00 | 2651.37 | 2652.88 | 2650.21 | 2652.88 | 113.52 | 300992.45 | 2651.52 2014-04-12 09:57:00 | 2651.01 | 2652.95 | 2649.59 | 2652.65 | 110.94 | 294132.86 | 2651.40 2014-04-12 09:58:00 | 2651.47 | 2652.92 | 2650.10 | 2650.12 | 26.21 | 69466.93 | 2650.80 2014-04-12 09:59:00 | 2651.04 | 2652.91 | 2650.11 | 2650.79 | 108.39 | 287448.27 | 2652.03 2014-04-12 10:00:00 | 2652.73 | 2652.73 | 2650.00 | 2650.98 | 106.20 | 281598.10 | 2651.48 2014-04-12 10:01:00 | 2650.44 | 2652.00 | 2650.44 | 2652.00 | 7.88 | 20893.05 | 2651.07 2014-04-12 10:02:00 | 2652.01 | 2652.01 | 2650.10 | 2651.44 | 18.74 | 49687.78 | 2651.29 2014-04-12 10:03:00 | 2650.89 | 2652.50 | 2649.70 | 2650.84 | 98.92 | 262220.35 | 2650.89 2014-04-12 10:04:00 | 2650.98 | 2650.98 | 2650.00 | 2650.00 | 17.47 | 46294.39 | 2650.09 2014-04-12 10:05:00 | 2649.98 | 2652.47 | 2649.98 | 2650.72 | 136.25 | 361268.87 | 2651.59 2014-04-12 10:06:00 | 2650.82 | 2652.46 | 2650.82 | 2651.04 | 87.25 | 231355.19 | 2651.67 2014-04-12 10:07:00 | 2652.40 | 2652.47 | 2651.05 | 2652.24 | 120.55 | 319651.91 | 2651.55 2014-04-12 10:08:00 | 2651.03 | 2651.43 | 2648.48 | 2650.00 | 139.17 | 368781.37 | 2649.84 2014-04-12 10:09:00 | 2650.00 | 2651.37 | 2648.53 | 2650.79 | 108.61 | 287811.36 | 2650.03 2014-04-12 10:10:00 | 2649.47 | 2651.31 | 2649.12 | 2650.12 | 13.66 | 36197.92 | 2649.92 2014-04-12 10:11:00 | 2650.12 | 2651.48 | 2650.12 | 2650.12 | 185.89 | 492762.37 | 2650.88 2014-04-12 10:12:00 | 2650.15 | 2650.99 | 2649.01 | 2649.86 | 91.63 | 242782.17 | 2649.62 2014-04-12 10:13:00 | 2649.00 | 2650.12 | 2648.60 | 2650.12 | 169.55 | 449235.49 | 2649.54 2014-04-12 10:14:00 | 2650.02 | 2651.00 | 2649.13 | 2651.00 | 51.77 | 137211.72 | 2650.21 2014-04-12 10:15:00 | 2650.98 | 2650.98 | 2649.28 | 2650.23 | 26.71 | 70777.46 | 2649.85 2014-04-12 10:16:00 | 2649.52 | 2650.58 | 2649.00 | 2649.00 | 154.09 | 408319.83 | 2649.81 2014-04-12 10:17:00 | 2649.00 | 2650.18 | 2649.00 | 2649.01 | 5.70 | 15104.70 | 2649.48 2014-04-12 10:18:00 | 2649.01 | 2649.94 | 2648.23 | 2648.23 | 122.67 | 324963.76 | 2649.20 2014-04-12 10:19:00 | 2648.82 | 2650.00 | 2646.21 | 2646.35 | 203.37 | 538709.20 | 2648.90 2014-04-12 10:20:00 | 2646.35 | 2649.35 | 2645.70 | 2646.29 | 220.04 | 582536.81 | 2647.44 2014-04-12 10:21:00 | 2647.52 | 2648.35 | 2645.00 | 2645.00 | 186.03 | 492275.75 | 2646.29 2014-04-12 10:22:00 | 2645.00 | 2646.42 | 2645.00 | 2646.00 | 154.09 | 407664.14 | 2645.57 2014-04-12 10:23:00 | 2646.07 | 2649.63 | 2646.07 | 2649.05 | 118.73 | 314405.29 | 2648.11 2014-04-12 10:24:00 | 2649.05 | 2650.00 | 2645.23 | 2647.14 | 95.14 | 251930.08 | 2647.94 2014-04-12 10:25:00 | 2647.13 | 2648.96 | 2643.13 | 2643.95 | 200.54 | 530667.41 | 2646.15 2014-04-12 10:26:00 | 2648.05 | 2649.14 | 2644.04 | 2648.12 | 200.92 | 531798.75 | 2646.87 2014-04-12 10:27:00 | 2647.73 | 2649.78 | 2647.73 | 2649.09 | 147.44 | 390516.90 | 2648.61 2014-04-12 10:28:00 | 2648.11 | 2650.00 | 2645.67 | 2650.00 | 140.78 | 372820.78 | 2648.25 2014-04-12 10:29:00 | 2650.90 | 2655.00 | 2650.09 | 2654.45 | 42.82 | 113608.58 | 2652.98 2014-04-12 10:30:00 | 2655.00 | 2658.00 | 2655.00 | 2657.75 | 12.57 | 33383.27 | 2656.00 2014-04-12 10:31:00 | 2657.63 | 2668.56 | 2657.63 | 2667.93 | 142.18 | 378487.35 | 2662.07 2014-04-12 10:32:00 | 2666.04 | 2675.61 | 2664.06 | 2674.71 | 165.57 | 441904.00 | 2669.05 2014-04-12 10:33:00 | 2673.03 | 2676.96 | 2669.98 | 2669.98 | 156.65 | 418588.50 | 2672.13 2014-04-12 10:34:00 | 2669.00 | 2671.76 | 2665.03 | 2671.09 | 116.67 | 311422.36 | 2669.17 2014-04-12 10:35:00 | 2671.03 | 2675.52 | 2671.00 | 2673.54 | 84.05 | 224689.24 | 2673.38 2014-04-12 10:36:00 | 2673.55 | 2678.55 | 2671.27 | 2678.52 | 218.60 | 584747.84 | 2675.00 2014-04-12 10:37:00 | 2679.70 | 2684.00 | 2677.80 | 2682.26 | 107.30 | 287797.74 | 2682.20 2014-04-12 10:38:00 | 2682.26 | 2687.60 | 2671.09 | 2683.63 | 152.22 | 408039.83 | 2680.61 2014-04-12 10:39:00 | 2680.57 | 2687.80 | 2680.00 | 2684.87 | 194.43 | 521709.93 | 2683.32 2014-04-12 10:40:00 | 2684.87 | 2685.70 | 2683.06 | 2683.99 | 96.20 | 258252.50 | 2684.48 2014-04-12 10:41:00 | 2683.97 | 2685.70 | 2682.00 | 2685.38 | 89.88 | 241287.18 | 2684.52 2014-04-12 10:42:00 | 2684.64 | 2686.83 | 2682.00 | 2685.96 | 87.79 | 235570.14 | 2683.40 2014-04-12 10:43:00 | 2687.00 | 2696.55 | 2686.00 | 2695.00 | 204.51 | 550559.94 | 2692.13 2014-04-12 10:44:00 | 2695.00 | 2705.00 | 2695.00 | 2700.92 | 286.47 | 773660.99 | 2700.64 2014-04-12 10:45:00 | 2706.99 | 2707.33 | 2694.31 | 2698.00 | 202.16 | 546124.35 | 2701.39 2014-04-12 10:46:00 | 2696.49 | 2698.00 | 2682.32 | 2682.32 | 246.45 | 663594.00 | 2692.61 2014-04-12 10:47:00 | 2683.67 | 2692.12 | 2673.00 | 2687.77 | 159.78 | 429074.45 | 2685.49 2014-04-12 10:48:00 | 2687.37 | 2695.00 | 2683.21 | 2684.45 | 155.88 | 419386.50 | 2690.50 2014-04-12 10:49:00 | 2684.96 | 2686.88 | 2680.00 | 2684.98 | 136.76 | 367082.28 | 2684.23 2014-04-12 10:50:00 | 2683.42 | 2688.59 | 2680.72 | 2688.06 | 107.56 | 288802.82 | 2685.04 2014-04-12 10:51:00 | 2687.63 | 2694.10 | 2686.01 | 2690.71 | 177.46 | 477282.62 | 2689.48 2014-04-12 10:52:00 | 2690.80 | 2693.00 | 2686.71 | 2691.30 | 151.74 | 408200.59 | 2690.10 2014-04-12 10:53:00 | 2694.10 | 2694.50 | 2686.83 | 2693.35 | 234.89 | 632407.12 | 2692.38 2014-04-12 10:54:00 | 2693.96 | 2693.96 | 2689.42 | 2691.81 | 186.38 | 501716.18 | 2691.93 2014-04-12 10:55:00 | 2691.14 | 2691.14 | 2685.00 | 2685.00 | 96.50 | 259471.07 | 2688.93 2014-04-12 10:56:00 | 2685.26 | 2685.26 | 2682.00 | 2683.00 | 135.44 | 363492.26 | 2683.71 2014-04-12 10:57:00 | 2684.00 | 2686.75 | 2683.84 | 2686.73 | 149.85 | 402450.91 | 2685.64 2014-04-12 10:58:00 | 2686.73 | 2686.73 | 2682.13 | 2682.13 | 103.70 | 278469.64 | 2685.24 2014-04-12 10:59:00 | 2682.13 | 2682.66 | 2677.78 | 2681.16 | 170.23 | 456205.35 | 2680.00 2014-04-12 11:00:00 | 2681.08 | 2685.73 | 2678.07 | 2681.77 | 110.08 | 295218.98 | 2681.88 2014-04-12 11:01:00 | 2684.86 | 2684.93 | 2681.00 | 2681.00 | 101.24 | 271640.99 | 2683.14 2014-04-12 11:02:00 | 2680.80 | 2681.00 | 2679.78 | 2680.80 | 24.70 | 66197.32 | 2680.38 2014-04-12 11:03:00 | 2681.00 | 2687.90 | 2679.78 | 2686.50 | 158.53 | 425740.31 | 2685.53 2014-04-12 11:04:00 | 2685.65 | 2687.00 | 2681.99 | 2681.99 | 188.03 | 504765.79 | 2684.54 2014-04-12 11:05:00 | 2683.16 | 2686.46 | 2681.68 | 2684.87 | 133.07 | 357065.12 | 2683.33 2014-04-12 11:06:00 | 2684.91 | 2685.13 | 2683.33 | 2684.11 | 83.34 | 223701.16 | 2684.26 2014-04-12 11:07:00 | 2684.11 | 2685.00 | 2681.64 | 2685.00 | 60.59 | 162565.56 | 2682.95 2014-04-12 11:08:00 | 2684.30 | 2685.04 | 2682.18 | 2685.02 | 100.93 | 270870.81 | 2683.83 2014-04-12 11:09:00 | 2685.00 | 2686.04 | 2684.50 | 2686.04 | 19.10 | 51279.67 | 2685.36 2014-04-12 11:10:00 | 2686.04 | 2688.79 | 2685.58 | 2688.39 | 123.44 | 331698.49 | 2687.08 2014-04-12 11:11:00 | 2688.32 | 2688.32 | 2685.50 | 2685.98 | 116.94 | 314176.57 | 2686.58 2014-04-12 11:12:00 | 2685.50 | 2685.50 | 2680.00 | 2680.00 | 169.94 | 455857.14 | 2682.49 2014-04-12 11:13:00 | 2680.00 | 2680.02 | 2675.17 | 2675.42 | 137.53 | 368236.60 | 2677.54 2014-04-12 11:14:00 | 2675.42 | 2677.78 | 2671.11 | 2675.00 | 175.87 | 470292.98 | 2674.17 2014-04-12 11:15:00 | 2675.02 | 2678.00 | 2675.02 | 2676.36 | 83.91 | 224611.39 | 2676.69 2014-04-12 11:16:00 | 2676.03 | 2679.95 | 2675.00 | 2678.16 | 189.49 | 507280.92 | 2677.07 2014-04-12 11:17:00 | 2678.89 | 2685.47 | 2678.17 | 2682.58 | 97.94 | 262685.03 | 2682.02 2014-04-12 11:18:00 | 2684.47 | 2688.00 | 2682.62 | 2687.67 | 140.92 | 378329.50 | 2684.67 2014-04-12 11:19:00 | 2687.71 | 2688.91 | 2683.34 | 2684.00 | 186.80 | 501712.03 | 2685.80 2014-04-12 11:20:00 | 2684.00 | 2684.01 | 2677.78 | 2678.49 | 186.07 | 498828.32 | 2680.89 2014-04-12 11:21:00 | 2678.39 | 2681.87 | 2678.18 | 2678.32 | 62.71 | 168020.51 | 2679.50 2014-04-12 11:22:00 | 2678.32 | 2680.00 | 2678.26 | 2680.00 | 58.82 | 157585.64 | 2679.21 2014-04-12 11:23:00 | 2680.00 | 2682.00 | 2676.23 | 2680.48 | 170.33 | 456214.68 | 2678.46 2014-04-12 11:24:00 | 2680.67 | 2680.90 | 2674.09 | 2676.08 | 180.17 | 482339.41 | 2677.16 2014-04-12 11:25:00 | 2674.34 | 2676.10 | 2673.75 | 2674.00 | 76.79 | 205378.71 | 2674.45 2014-04-12 11:26:00 | 2674.01 | 2676.36 | 2671.13 | 2672.62 | 54.77 | 146425.86 | 2673.61 2014-04-12 11:27:00 | 2672.98 | 2676.19 | 2672.95 | 2675.36 | 72.70 | 194436.41 | 2674.65 2014-04-12 11:28:00 | 2674.36 | 2676.86 | 2673.04 | 2676.59 | 102.73 | 274862.43 | 2675.61 2014-04-12 11:29:00 | 2675.82 | 2679.61 | 2675.77 | 2679.58 | 80.66 | 215973.13 | 2677.54 2014-04-12 11:30:00 | 2679.63 | 2681.66 | 2679.63 | 2681.12 | 194.68 | 521863.28 | 2680.65 2014-04-12 11:31:00 | 2680.44 | 2681.64 | 2673.96 | 2675.07 | 136.33 | 364926.91 | 2676.77 2014-04-12 11:32:00 | 2675.00 | 2676.00 | 2674.09 | 2675.98 | 62.06 | 166018.74 | 2675.09 2014-04-12 11:33:00 | 2676.00 | 2677.97 | 2675.95 | 2677.58 | 84.29 | 225651.80 | 2677.06 2014-04-12 11:34:00 | 2677.59 | 2677.59 | 2675.20 | 2676.92 | 60.38 | 161602.40 | 2676.29 2014-04-12 11:35:00 | 2677.31 | 2679.92 | 2675.68 | 2676.44 | 160.64 | 430137.51 | 2677.73 2014-04-12 11:36:00 | 2677.94 | 2678.03 | 2675.00 | 2675.93 | 93.25 | 249567.76 | 2676.39 2014-04-12 11:37:00 | 2676.27 | 2677.58 | 2675.78 | 2676.94 | 103.22 | 276251.20 | 2676.41 2014-04-12 11:38:00 | 2676.50 | 2677.93 | 2675.00 | 2675.73 | 54.90 | 146957.07 | 2676.67 2014-04-12 11:39:00 | 2676.24 | 2679.95 | 2675.92 | 2679.95 | 179.11 | 479561.27 | 2677.44 2014-04-12 11:40:00 | 2679.90 | 2679.90 | 2675.73 | 2678.13 | 128.66 | 344652.35 | 2678.76 2014-04-12 11:41:00 | 2677.40 | 2678.13 | 2677.00 | 2677.73 | 43.02 | 115183.92 | 2677.51 2014-04-12 11:42:00 | 2677.02 | 2679.50 | 2677.02 | 2679.50 | 49.04 | 131348.90 | 2678.35 2014-04-12 11:43:00 | 2679.50 | 2679.50 | 2677.08 | 2679.36 | 84.40 | 226080.31 | 2678.80 2014-04-12 11:44:00 | 2679.50 | 2686.91 | 2677.35 | 2684.79 | 129.64 | 347671.99 | 2681.93 2014-04-12 11:45:00 | 2683.17 | 2688.91 | 2683.10 | 2687.82 | 44.17 | 118648.22 | 2686.11 2014-04-12 11:46:00 | 2687.81 | 2692.00 | 2687.42 | 2687.81 | 119.21 | 320544.07 | 2689.02 2014-04-12 11:47:00 | 2690.16 | 2692.00 | 2687.48 | 2690.57 | 110.76 | 298020.26 | 2690.71 2014-04-12 11:48:00 | 2688.92 | 2690.21 | 2682.34 | 2686.00 | 97.46 | 261804.40 | 2686.28 2014-04-12 11:49:00 | 2684.00 | 2689.83 | 2683.99 | 2688.00 | 142.15 | 381927.89 | 2686.76 2014-04-12 11:50:00 | 2684.95 | 2687.97 | 2684.95 | 2686.00 | 155.17 | 416876.32 | 2686.51 2014-04-12 11:51:00 | 2686.00 | 2686.00 | 2680.00 | 2680.00 | 83.39 | 223745.04 | 2683.18 2014-04-12 11:52:00 | 2681.00 | 2686.00 | 2680.00 | 2685.42 | 203.15 | 544964.46 | 2682.57 2014-04-12 11:53:00 | 2684.08 | 2686.99 | 2681.00 | 2681.42 | 171.91 | 461530.48 | 2684.75 2014-04-12 11:54:00 | 2682.00 | 2685.16 | 2681.06 | 2681.24 | 200.22 | 537095.54 | 2682.57 2014-04-12 11:55:00 | 2681.71 | 2682.39 | 2680.02 | 2681.10 | 105.32 | 282439.20 | 2681.62 2014-04-12 11:56:00 | 2682.34 | 2682.39 | 2680.31 | 2682.00 | 73.65 | 197485.08 | 2681.58 2014-04-12 11:57:00 | 2681.98 | 2682.29 | 2681.00 | 2682.16 | 46.91 | 125787.33 | 2681.58 2014-04-12 11:58:00 | 2682.12 | 2682.39 | 2681.00 | 2681.00 | 26.46 | 70951.66 | 2681.27 2014-04-12 11:59:00 | 2680.96 | 2680.96 | 2678.00 | 2678.28 | 151.34 | 405452.09 | 2679.15 2014-04-12 12:00:00 | 2679.88 | 2679.89 | 2676.04 | 2677.62 | 198.99 | 533051.23 | 2678.84 2014-04-12 12:01:00 | 2678.78 | 2680.68 | 2677.57 | 2679.96 | 312.63 | 837495.76 | 2678.84 2014-04-12 12:02:00 | 2680.37 | 2684.60 | 2678.29 | 2683.49 | 168.40 | 451270.36 | 2679.75 2014-04-12 12:03:00 | 2683.30 | 2684.85 | 2680.00 | 2680.98 | 229.41 | 615488.71 | 2682.97 2014-04-12 12:04:00 | 2680.00 | 2680.09 | 2676.58 | 2678.59 | 174.12 | 466392.17 | 2678.64 2014-04-12 12:05:00 | 2677.98 | 2678.54 | 2677.07 | 2677.20 | 217.33 | 581948.36 | 2677.72 2014-04-12 12:06:00 | 2678.00 | 2678.00 | 2676.50 | 2677.22 | 20.88 | 55896.56 | 2677.04 2014-04-12 12:07:00 | 2677.22 | 2677.22 | 2676.50 | 2677.22 | 11.78 | 31525.51 | 2676.64 2014-04-12 12:08:00 | 2677.22 | 2677.22 | 2677.19 | 2677.20 | 4.93 | 13201.33 | 2677.21 2014-04-12 12:09:00 | 2677.20 | 2677.20 | 2677.20 | 2677.20 | 0.51 | 1368.05 | 2677.20 2014-04-12 12:10:00 | 2677.20 | 2677.20 | 2674.00 | 2674.95 | 195.55 | 523259.41 | 2675.79 2014-04-12 12:11:00 | 2674.95 | 2675.03 | 2672.52 | 2675.03 | 217.85 | 582500.16 | 2673.81 2014-04-12 12:12:00 | 2675.15 | 2676.46 | 2672.62 | 2674.42 | 197.47 | 528145.74 | 2674.59 2014-04-12 12:13:00 | 2674.45 | 2677.17 | 2674.45 | 2676.49 | 273.53 | 731959.38 | 2676.01 2014-04-12 12:14:00 | 2675.50 | 2676.99 | 2674.45 | 2675.52 | 228.05 | 610182.47 | 2675.68 2014-04-12 12:15:00 | 2675.11 | 2675.97 | 2671.50 | 2674.44 | 274.82 | 734754.86 | 2673.59 2014-04-12 12:16:00 | 2674.24 | 2674.38 | 2670.83 | 2673.33 | 154.65 | 413326.01 | 2672.69 2014-04-12 12:17:00 | 2673.14 | 2673.51 | 2665.00 | 2665.66 | 166.77 | 445182.79 | 2669.47 2014-04-12 12:18:00 | 2665.02 | 2665.02 | 2645.09 | 2650.91 | 346.82 | 920866.00 | 2655.21 2014-04-12 12:19:00 | 2652.16 | 2654.00 | 2640.00 | 2651.96 | 277.16 | 733965.03 | 2648.17 2014-04-12 12:20:00 | 2651.96 | 2651.96 | 2640.00 | 2640.00 | 280.79 | 742928.70 | 2645.89 2014-04-12 12:21:00 | 2644.05 | 2644.88 | 2636.00 | 2638.24 | 248.78 | 656821.44 | 2640.20 2014-04-12 12:22:00 | 2637.10 | 2648.53 | 2635.90 | 2643.10 | 253.25 | 669284.69 | 2642.78 2014-04-12 12:23:00 | 2646.98 | 2647.00 | 2638.85 | 2640.00 | 266.25 | 703542.61 | 2642.46 2014-04-12 12:24:00 | 2640.00 | 2642.97 | 2638.63 | 2642.61 | 192.69 | 508800.37 | 2640.46 2014-04-12 12:25:00 | 2640.59 | 2645.00 | 2638.65 | 2640.00 | 208.57 | 550773.96 | 2640.77 2014-04-12 12:26:00 | 2640.75 | 2644.06 | 2638.75 | 2643.60 | 181.63 | 479595.24 | 2640.58 2014-04-12 12:27:00 | 2643.75 | 2653.14 | 2643.74 | 2652.21 | 136.39 | 361149.90 | 2648.00 2014-04-12 12:28:00 | 2652.21 | 2657.98 | 2650.00 | 2652.34 | 233.95 | 620572.59 | 2652.62 2014-04-12 12:29:00 | 2651.86 | 2652.93 | 2646.00 | 2648.79 | 325.34 | 862133.06 | 2649.96 2014-04-12 12:30:00 | 2649.56 | 2650.34 | 2647.30 | 2650.34 | 119.67 | 316973.95 | 2648.80 2014-04-12 12:31:00 | 2650.34 | 2650.34 | 2647.43 | 2648.51 | 58.19 | 154125.59 | 2648.89 2014-04-12 12:32:00 | 2648.34 | 2649.35 | 2640.00 | 2642.06 | 229.21 | 606073.83 | 2644.15 2014-04-12 12:33:00 | 2641.00 | 2645.95 | 2640.00 | 2641.99 | 172.92 | 456755.86 | 2641.49 2014-04-12 12:34:00 | 2641.74 | 2645.89 | 2640.00 | 2640.00 | 158.57 | 418922.47 | 2641.88 2014-04-12 12:35:00 | 2640.00 | 2641.41 | 2637.00 | 2637.32 | 159.75 | 421592.65 | 2639.08 2014-04-12 12:36:00 | 2639.53 | 2639.55 | 2635.46 | 2636.13 | 178.26 | 470155.92 | 2637.53 2014-04-12 12:37:00 | 2637.62 | 2643.00 | 2635.00 | 2640.93 | 278.82 | 735393.06 | 2637.54 2014-04-12 12:38:00 | 2639.98 | 2644.30 | 2639.98 | 2644.24 | 18.73 | 49469.93 | 2640.93 2014-04-12 12:39:00 | 2644.30 | 2648.69 | 2641.59 | 2647.05 | 221.89 | 587170.75 | 2646.22 2014-04-12 12:40:00 | 2647.79 | 2655.35 | 2646.38 | 2655.00 | 185.21 | 490853.78 | 2650.30 2014-04-12 12:41:00 | 2655.00 | 2655.83 | 2645.24 | 2650.84 | 274.94 | 729051.48 | 2651.67 2014-04-12 12:42:00 | 2650.39 | 2652.65 | 2646.79 | 2646.79 | 167.04 | 442548.15 | 2649.42 2014-04-12 12:43:00 | 2646.02 | 2647.38 | 2640.00 | 2643.00 | 195.93 | 518241.01 | 2645.03 2014-04-12 12:44:00 | 2641.09 | 2643.00 | 2637.05 | 2638.51 | 131.71 | 347829.11 | 2640.87 2014-04-12 12:45:00 | 2637.34 | 2640.40 | 2636.29 | 2639.05 | 181.71 | 479408.58 | 2638.35 2014-04-12 12:46:00 | 2638.74 | 2642.91 | 2638.04 | 2640.83 | 150.57 | 397374.36 | 2639.05 2014-04-12 12:47:00 | 2642.63 | 2646.52 | 2641.48 | 2646.14 | 73.77 | 195071.18 | 2644.28 2014-04-12 12:48:00 | 2645.54 | 2648.12 | 2644.93 | 2645.79 | 199.11 | 526874.74 | 2646.22 2014-04-12 12:49:00 | 2646.90 | 2647.88 | 2645.94 | 2647.04 | 74.35 | 196769.38 | 2646.56 2014-04-12 12:50:00 | 2647.00 | 2647.00 | 2640.19 | 2641.97 | 149.65 | 395567.38 | 2643.30 2014-04-12 12:51:00 | 2641.20 | 2642.74 | 2640.36 | 2642.55 | 50.24 | 132710.12 | 2641.68 2014-04-12 12:52:00 | 2642.60 | 2647.00 | 2642.60 | 2645.78 | 95.45 | 252590.40 | 2646.28 2014-04-12 12:53:00 | 2645.38 | 2647.06 | 2643.02 | 2645.19 | 132.56 | 350629.42 | 2645.04 2014-04-12 12:54:00 | 2646.00 | 2646.00 | 2643.17 | 2644.41 | 119.73 | 316608.78 | 2644.33 2014-04-12 12:55:00 | 2643.40 | 2644.89 | 2643.10 | 2643.10 | 53.50 | 141468.86 | 2644.13 2014-04-12 12:56:00 | 2643.00 | 2645.00 | 2642.60 | 2642.60 | 117.91 | 311738.66 | 2643.91 2014-04-12 12:57:00 | 2642.60 | 2644.67 | 2642.00 | 2644.02 | 138.38 | 365777.23 | 2643.36 2014-04-12 12:58:00 | 2645.00 | 2645.00 | 2644.05 | 2645.00 | 3.85 | 10169.39 | 2644.83 2014-04-12 12:59:00 | 2645.00 | 2645.00 | 2644.58 | 2644.96 | 21.47 | 56778.62 | 2644.93 2014-04-12 13:00:00 | 2645.00 | 2645.00 | 2642.82 | 2643.82 | 38.85 | 102697.73 | 2643.51 2014-04-12 13:01:00 | 2642.97 | 2644.00 | 2640.10 | 2643.00 | 235.50 | 622279.82 | 2642.40 2014-04-12 13:02:00 | 2643.00 | 2643.00 | 2636.15 | 2639.79 | 223.35 | 589741.80 | 2640.47 2014-04-12 13:03:00 | 2639.45 | 2640.44 | 2635.97 | 2636.77 | 216.41 | 570880.02 | 2637.94 2014-04-12 13:04:00 | 2637.91 | 2638.00 | 2630.00 | 2630.98 | 120.70 | 317748.48 | 2632.55 2014-04-12 13:05:00 | 2630.02 | 2636.04 | 2626.67 | 2632.39 | 243.47 | 640193.25 | 2629.49 2014-04-12 13:06:00 | 2633.58 | 2634.94 | 2630.00 | 2632.51 | 224.85 | 591813.32 | 2632.00 2014-04-12 13:07:00 | 2631.29 | 2634.38 | 2627.28 | 2629.54 | 273.29 | 719216.89 | 2631.66 2014-04-12 13:08:00 | 2628.34 | 2632.26 | 2627.13 | 2631.76 | 224.72 | 591124.73 | 2630.47 2014-04-12 13:09:00 | 2631.31 | 2633.80 | 2630.20 | 2633.80 | 87.98 | 231522.24 | 2631.62 2014-04-12 13:10:00 | 2632.69 | 2634.94 | 2631.71 | 2633.75 | 242.14 | 637499.55 | 2632.79 2014-04-12 13:11:00 | 2633.14 | 2633.96 | 2632.03 | 2632.88 | 249.10 | 655900.58 | 2633.05 2014-04-12 13:12:00 | 2633.70 | 2636.45 | 2632.13 | 2636.10 | 115.69 | 304818.23 | 2634.90 2014-04-12 13:13:00 | 2636.00 | 2637.11 | 2634.90 | 2635.96 | 143.68 | 378723.51 | 2635.81 2014-04-12 13:14:00 | 2635.96 | 2637.16 | 2632.13 | 2636.69 | 159.52 | 420273.05 | 2634.56 2014-04-12 13:15:00 | 2635.57 | 2636.32 | 2632.00 | 2635.30 | 253.15 | 667011.22 | 2634.89 2014-04-12 13:16:00 | 2634.50 | 2635.68 | 2632.15 | 2633.05 | 214.25 | 564277.12 | 2633.76 2014-04-12 13:17:00 | 2633.57 | 2634.23 | 2632.00 | 2632.00 | 104.71 | 275724.36 | 2633.12 2014-04-12 13:18:00 | 2632.00 | 2632.86 | 2630.02 | 2630.86 | 46.24 | 121659.88 | 2631.11 2014-04-12 13:19:00 | 2630.87 | 2630.87 | 2623.04 | 2624.83 | 182.61 | 479841.32 | 2627.76 2014-04-12 13:20:00 | 2623.14 | 2626.36 | 2620.00 | 2625.10 | 206.45 | 541644.53 | 2623.61 2014-04-12 13:21:00 | 2625.79 | 2633.44 | 2625.12 | 2633.00 | 168.45 | 442833.13 | 2628.89 2014-04-12 13:22:00 | 2628.96 | 2633.00 | 2621.00 | 2628.62 | 250.48 | 658308.75 | 2628.18 2014-04-12 13:23:00 | 2628.06 | 2633.02 | 2625.72 | 2629.73 | 249.16 | 654933.84 | 2628.55 2014-04-12 13:24:00 | 2628.93 | 2632.75 | 2628.04 | 2628.47 | 95.70 | 251682.57 | 2629.83 2014-04-12 13:25:00 | 2628.55 | 2631.00 | 2628.55 | 2631.00 | 265.84 | 699088.60 | 2629.71 2014-04-12 13:26:00 | 2631.00 | 2632.99 | 2628.96 | 2631.89 | 219.53 | 577628.66 | 2631.25 2014-04-12 13:27:00 | 2631.89 | 2639.45 | 2631.89 | 2638.37 | 146.50 | 386229.29 | 2636.43 2014-04-12 13:28:00 | 2639.31 | 2640.21 | 2637.02 | 2637.16 | 123.79 | 326667.97 | 2638.95 2014-04-12 13:29:00 | 2639.00 | 2639.90 | 2633.01 | 2637.00 | 230.92 | 608725.79 | 2636.11 2014-04-12 13:30:00 | 2638.00 | 2640.22 | 2633.16 | 2637.34 | 126.90 | 334618.95 | 2636.87 2014-04-12 13:31:00 | 2638.33 | 2639.67 | 2634.78 | 2637.44 | 219.53 | 578987.10 | 2637.38 2014-04-12 13:32:00 | 2636.67 | 2638.10 | 2635.21 | 2637.98 | 170.90 | 450667.04 | 2637.04 2014-04-12 13:33:00 | 2637.17 | 2640.00 | 2634.73 | 2639.97 | 198.80 | 524464.90 | 2638.17 2014-04-12 13:34:00 | 2640.00 | 2643.20 | 2640.00 | 2642.97 | 172.68 | 456145.37 | 2641.63 2014-04-12 13:35:00 | 2642.97 | 2643.20 | 2635.13 | 2639.85 | 254.60 | 672408.73 | 2641.04 2014-04-12 13:36:00 | 2640.90 | 2640.90 | 2635.69 | 2638.92 | 219.65 | 579406.07 | 2637.91 2014-04-12 13:37:00 | 2637.74 | 2639.00 | 2636.32 | 2636.64 | 161.82 | 426788.24 | 2637.51 2014-04-12 13:38:00 | 2636.51 | 2637.87 | 2635.02 | 2635.21 | 219.97 | 579930.59 | 2636.43 2014-04-12 13:39:00 | 2637.04 | 2637.85 | 2630.04 | 2631.60 | 265.12 | 698267.36 | 2633.83 2014-04-12 13:40:00 | 2632.89 | 2632.89 | 2630.00 | 2632.49 | 226.32 | 595498.18 | 2631.27 2014-04-12 13:41:00 | 2632.44 | 2636.56 | 2630.21 | 2636.51 | 232.08 | 610945.21 | 2632.49 2014-04-12 13:42:00 | 2635.96 | 2636.43 | 2633.59 | 2635.18 | 340.85 | 898113.89 | 2634.92 2014-04-12 13:43:00 | 2635.78 | 2637.46 | 2632.51 | 2633.92 | 212.22 | 559129.38 | 2634.66 2014-04-12 13:44:00 | 2633.64 | 2635.64 | 2633.00 | 2633.00 | 211.16 | 556328.75 | 2634.58 2014-04-12 13:45:00 | 2632.95 | 2635.00 | 2631.17 | 2633.27 | 217.80 | 573380.91 | 2632.59 2014-04-12 13:46:00 | 2632.55 | 2635.96 | 2632.55 | 2635.51 | 271.48 | 715124.99 | 2634.14 2014-04-12 13:47:00 | 2635.45 | 2635.97 | 2633.33 | 2635.05 | 181.84 | 479122.49 | 2634.90 2014-04-12 13:48:00 | 2634.50 | 2635.92 | 2634.25 | 2634.50 | 238.32 | 627982.57 | 2635.00 2014-04-12 13:49:00 | 2635.00 | 2635.63 | 2634.42 | 2634.79 | 166.69 | 439237.79 | 2634.99 2014-04-12 13:50:00 | 2634.79 | 2635.70 | 2634.43 | 2634.59 | 222.31 | 585808.46 | 2635.05 2014-04-12 13:51:00 | 2635.24 | 2635.59 | 2634.54 | 2635.13 | 54.79 | 144354.30 | 2634.88 2014-04-12 13:52:00 | 2635.13 | 2637.01 | 2634.48 | 2635.92 | 37.84 | 99762.37 | 2636.29 2014-04-12 13:53:00 | 2635.98 | 2636.85 | 2633.72 | 2633.72 | 35.26 | 92925.13 | 2635.20 2014-04-12 13:54:00 | 2633.17 | 2636.66 | 2633.17 | 2634.13 | 242.43 | 638736.97 | 2634.73 2014-04-12 13:55:00 | 2633.70 | 2636.55 | 2630.00 | 2630.04 | 170.54 | 449084.17 | 2633.31 2014-04-12 13:56:00 | 2630.04 | 2637.90 | 2626.68 | 2627.85 | 191.72 | 504257.52 | 2630.25 2014-04-12 13:57:00 | 2626.96 | 2627.78 | 2625.00 | 2627.26 | 266.22 | 699315.87 | 2626.79 2014-04-12 13:58:00 | 2626.00 | 2627.43 | 2623.47 | 2625.47 | 141.54 | 371667.14 | 2625.97 2014-04-12 13:59:00 | 2625.06 | 2626.25 | 2623.10 | 2623.10 | 166.80 | 437929.43 | 2625.49 2014-04-12 14:00:00 | 2623.00 | 2630.22 | 2622.89 | 2626.89 | 146.40 | 384373.36 | 2625.54 2014-04-12 14:01:00 | 2626.30 | 2630.00 | 2625.15 | 2628.06 | 212.93 | 559389.26 | 2627.14 2014-04-12 14:02:00 | 2627.17 | 2630.00 | 2627.17 | 2629.95 | 112.80 | 296536.53 | 2628.85 2014-04-12 14:03:00 | 2628.86 | 2629.93 | 2628.05 | 2628.18 | 257.27 | 676323.58 | 2628.84 2014-04-12 14:04:00 | 2629.57 | 2629.57 | 2628.06 | 2629.21 | 195.30 | 513426.59 | 2628.87 2014-04-12 14:05:00 | 2629.45 | 2630.06 | 2628.75 | 2630.06 | 18.31 | 48154.74 | 2629.54 2014-04-12 14:06:00 | 2630.60 | 2634.35 | 2630.35 | 2633.30 | 192.26 | 505988.70 | 2631.78 2014-04-12 14:07:00 | 2632.57 | 2637.10 | 2632.31 | 2637.10 | 184.88 | 486996.17 | 2634.18 2014-04-12 14:08:00 | 2637.00 | 2637.90 | 2632.07 | 2632.46 | 158.27 | 416993.13 | 2634.71 2014-04-12 14:09:00 | 2632.06 | 2634.41 | 2632.06 | 2633.00 | 175.28 | 461531.53 | 2633.14 2014-04-12 14:10:00 | 2633.80 | 2637.74 | 2633.80 | 2636.79 | 107.80 | 284066.01 | 2635.19 2014-04-12 14:11:00 | 2637.56 | 2638.61 | 2632.40 | 2637.91 | 211.24 | 556938.51 | 2636.48 2014-04-12 14:12:00 | 2635.13 | 2638.72 | 2635.00 | 2637.17 | 144.45 | 380896.62 | 2636.95 2014-04-12 14:13:00 | 2635.88 | 2637.92 | 2632.30 | 2633.35 | 180.07 | 474525.34 | 2635.24 2014-04-12 14:14:00 | 2633.41 | 2634.58 | 2632.00 | 2632.32 | 215.72 | 567971.35 | 2632.93 2014-04-12 14:15:00 | 2632.06 | 2633.82 | 2632.00 | 2633.39 | 187.65 | 494082.65 | 2632.96 2014-04-12 14:16:00 | 2632.50 | 2639.00 | 2632.00 | 2637.03 | 232.29 | 611946.65 | 2634.41 2014-04-12 14:17:00 | 2637.04 | 2638.00 | 2633.03 | 2636.06 | 162.74 | 429083.73 | 2636.70 2014-04-12 14:18:00 | 2637.74 | 2641.59 | 2636.15 | 2641.50 | 83.70 | 220981.52 | 2640.29 2014-04-12 14:19:00 | 2640.16 | 2646.24 | 2640.16 | 2646.24 | 106.80 | 282096.82 | 2641.48 2014-04-12 14:20:00 | 2646.24 | 2648.74 | 2645.00 | 2645.09 | 127.41 | 337193.72 | 2646.46 2014-04-12 14:21:00 | 2648.01 | 2648.23 | 2645.21 | 2647.71 | 169.13 | 447635.65 | 2646.63 2014-04-12 14:22:00 | 2647.03 | 2647.74 | 2645.14 | 2646.17 | 192.18 | 508592.12 | 2646.45 2014-04-12 14:23:00 | 2646.79 | 2646.97 | 2641.00 | 2644.28 | 241.30 | 637943.39 | 2643.82 2014-04-12 14:24:00 | 2643.02 | 2645.85 | 2640.89 | 2644.94 | 156.15 | 412739.19 | 2643.17 2014-04-12 14:25:00 | 2645.29 | 2648.50 | 2643.14 | 2646.10 | 127.72 | 337916.31 | 2645.68 2014-04-12 14:26:00 | 2646.17 | 2655.15 | 2643.00 | 2648.31 | 206.71 | 547290.21 | 2647.69 2014-04-12 14:27:00 | 2649.50 | 2652.33 | 2647.45 | 2651.23 | 95.78 | 253785.49 | 2649.59 2014-04-12 14:28:00 | 2651.10 | 2654.99 | 2644.00 | 2650.20 | 214.12 | 567676.68 | 2651.22 2014-04-12 14:29:00 | 2650.10 | 2650.10 | 2647.49 | 2648.23 | 229.40 | 607657.02 | 2648.92 2014-04-12 14:30:00 | 2649.23 | 2650.10 | 2647.51 | 2649.46 | 169.93 | 450117.42 | 2648.86 2014-04-12 14:31:00 | 2649.09 | 2653.87 | 2648.95 | 2651.99 | 147.68 | 391299.81 | 2649.72 2014-04-12 14:32:00 | 2653.87 | 2653.90 | 2649.75 | 2653.90 | 214.04 | 567610.23 | 2651.90 2014-04-12 14:33:00 | 2653.90 | 2656.94 | 2653.90 | 2655.71 | 188.97 | 501843.49 | 2655.62 2014-04-12 14:34:00 | 2656.53 | 2659.00 | 2655.17 | 2657.54 | 84.67 | 225008.90 | 2657.51 2014-04-12 14:35:00 | 2657.54 | 2659.00 | 2653.37 | 2656.23 | 106.37 | 282639.66 | 2657.19 2014-04-12 14:36:00 | 2656.00 | 2658.04 | 2656.00 | 2657.68 | 226.28 | 601232.01 | 2657.07 2014-04-12 14:37:00 | 2656.97 | 2658.02 | 2656.10 | 2657.86 | 160.64 | 426834.16 | 2657.02 2014-04-12 14:38:00 | 2657.86 | 2658.00 | 2653.30 | 2656.00 | 106.63 | 283325.15 | 2657.01 2014-04-12 14:39:00 | 2656.09 | 2656.64 | 2651.00 | 2653.68 | 164.64 | 436998.13 | 2654.20 2014-04-12 14:40:00 | 2654.74 | 2655.80 | 2651.10 | 2651.97 | 183.79 | 487787.02 | 2654.00 2014-04-12 14:41:00 | 2651.10 | 2651.96 | 2648.00 | 2650.00 | 128.98 | 341820.28 | 2650.26 2014-04-12 14:42:00 | 2648.00 | 2650.17 | 2646.00 | 2646.90 | 223.36 | 591447.41 | 2647.92 2014-04-12 14:43:00 | 2646.82 | 2657.90 | 2646.54 | 2657.85 | 181.21 | 480853.46 | 2653.64 2014-04-12 14:44:00 | 2657.86 | 2657.98 | 2652.45 | 2652.54 | 209.08 | 555390.40 | 2656.42 2014-04-12 14:45:00 | 2652.00 | 2654.87 | 2647.90 | 2650.97 | 206.59 | 547920.50 | 2652.28 2014-04-12 14:46:00 | 2651.87 | 2651.87 | 2649.27 | 2651.42 | 186.08 | 493263.90 | 2650.83 2014-04-12 14:47:00 | 2651.42 | 2653.00 | 2650.03 | 2650.11 | 182.04 | 482738.83 | 2651.84 2014-04-12 14:48:00 | 2650.04 | 2651.84 | 2645.40 | 2645.40 | 212.55 | 563075.79 | 2649.13 2014-04-12 14:49:00 | 2645.49 | 2647.35 | 2642.23 | 2646.02 | 81.64 | 215928.89 | 2644.86 2014-04-12 14:50:00 | 2646.45 | 2651.29 | 2642.48 | 2651.29 | 221.44 | 585971.78 | 2646.16 2014-04-12 14:51:00 | 2648.91 | 2653.05 | 2647.90 | 2650.85 | 133.87 | 354963.86 | 2651.56 2014-04-12 14:52:00 | 2650.73 | 2659.00 | 2649.90 | 2659.00 | 146.32 | 388258.32 | 2653.54 2014-04-12 14:53:00 | 2658.19 | 2664.85 | 2656.46 | 2664.67 | 175.35 | 466549.66 | 2660.75 2014-04-12 14:54:00 | 2664.23 | 2666.97 | 2656.10 | 2661.02 | 266.89 | 710761.11 | 2663.13 2014-04-12 14:55:00 | 2656.08 | 2666.99 | 2655.00 | 2665.62 | 241.00 | 642225.80 | 2664.82 2014-04-12 14:56:00 | 2666.99 | 2675.00 | 2666.93 | 2673.85 | 239.82 | 640434.44 | 2670.51 2014-04-12 14:57:00 | 2674.04 | 2679.00 | 2671.52 | 2679.00 | 156.80 | 419405.60 | 2674.75 2014-04-12 14:58:00 | 2680.00 | 2682.90 | 2673.91 | 2679.69 | 323.33 | 866321.42 | 2679.36 2014-04-12 14:59:00 | 2680.00 | 2687.22 | 2672.00 | 2672.00 | 143.97 | 386370.56 | 2683.69 2014-04-12 15:00:00 | 2679.35 | 2684.20 | 2672.10 | 2676.02 | 206.74 | 553506.87 | 2677.31 2014-04-12 15:01:00 | 2675.98 | 2680.00 | 2674.06 | 2679.15 | 86.18 | 230741.91 | 2677.44 2014-04-12 15:02:00 | 2680.00 | 2685.00 | 2677.77 | 2681.40 | 209.58 | 561822.64 | 2680.72 2014-04-12 15:03:00 | 2684.96 | 2684.96 | 2679.00 | 2682.59 | 97.59 | 261825.07 | 2682.96 2014-04-12 15:04:00 | 2683.92 | 2683.92 | 2673.44 | 2678.24 | 95.48 | 255858.92 | 2679.71 2014-04-12 15:05:00 | 2673.48 | 2680.00 | 2672.30 | 2679.80 | 116.95 | 313009.96 | 2676.40 2014-04-12 15:06:00 | 2679.46 | 2680.00 | 2674.02 | 2677.85 | 208.91 | 559215.01 | 2676.82 2014-04-12 15:07:00 | 2677.85 | 2680.06 | 2676.08 | 2680.00 | 84.73 | 226940.42 | 2678.30 2014-04-12 15:08:00 | 2680.00 | 2680.00 | 2678.02 | 2678.02 | 5.41 | 14505.41 | 2679.24 2014-04-12 15:09:00 | 2677.98 | 2679.94 | 2677.96 | 2678.67 | 89.68 | 240263.66 | 2679.12 2014-04-12 15:10:00 | 2679.81 | 2679.99 | 2678.92 | 2679.04 | 37.59 | 100722.27 | 2679.78 2014-04-12 15:11:00 | 2679.04 | 2682.24 | 2679.04 | 2680.89 | 129.64 | 347549.77 | 2680.93 2014-04-12 15:12:00 | 2681.00 | 2683.89 | 2679.03 | 2680.00 | 194.01 | 520131.60 | 2680.97 2014-04-12 15:13:00 | 2680.00 | 2680.47 | 2675.61 | 2678.93 | 152.68 | 408773.68 | 2677.32 2014-04-12 15:14:00 | 2677.88 | 2679.83 | 2676.53 | 2679.00 | 120.00 | 321375.53 | 2678.24 2014-04-12 15:15:00 | 2678.86 | 2678.88 | 2674.00 | 2674.00 | 43.43 | 116244.29 | 2676.40 2014-04-12 15:16:00 | 2674.00 | 2680.75 | 2672.00 | 2680.11 | 150.11 | 401790.41 | 2676.59 2014-04-12 15:17:00 | 2681.19 | 2681.27 | 2674.04 | 2676.01 | 143.64 | 384628.12 | 2677.70 2014-04-12 15:18:00 | 2676.82 | 2676.82 | 2672.08 | 2672.27 | 127.54 | 341007.91 | 2673.84 2014-04-12 15:19:00 | 2673.16 | 2674.85 | 2672.03 | 2672.52 | 130.43 | 348630.80 | 2673.04 2014-04-12 15:20:00 | 2672.45 | 2674.85 | 2672.45 | 2674.26 | 43.78 | 117066.86 | 2673.74 2014-04-12 15:21:00 | 2674.72 | 2677.20 | 2673.00 | 2673.43 | 100.16 | 268001.29 | 2675.81 2014-04-12 15:22:00 | 2673.00 | 2673.34 | 2667.60 | 2669.50 | 99.68 | 266207.84 | 2670.73 2014-04-12 15:23:00 | 2669.96 | 2675.54 | 2663.58 | 2666.78 | 160.63 | 428465.24 | 2667.44 2014-04-12 15:24:00 | 2664.62 | 2671.08 | 2664.62 | 2668.81 | 173.07 | 461714.73 | 2667.81 2014-04-12 15:25:00 | 2669.14 | 2669.96 | 2662.90 | 2667.81 | 130.01 | 346855.65 | 2667.85 2014-04-12 15:26:00 | 2666.48 | 2667.92 | 2664.91 | 2665.91 | 170.37 | 454245.44 | 2666.31 2014-04-12 15:27:00 | 2665.53 | 2671.92 | 2665.53 | 2668.82 | 178.20 | 475585.68 | 2668.77 2014-04-12 15:28:00 | 2670.21 | 2675.00 | 2668.35 | 2674.99 | 148.68 | 397375.96 | 2672.67 2014-04-12 15:29:00 | 2674.99 | 2674.99 | 2668.81 | 2670.48 | 147.55 | 394258.41 | 2672.01 2014-04-12 15:30:00 | 2670.47 | 2673.90 | 2670.02 | 2671.40 | 45.69 | 122067.32 | 2671.70 2014-04-12 15:31:00 | 2671.96 | 2675.18 | 2671.96 | 2675.00 | 121.23 | 324118.27 | 2673.65 2014-04-12 15:32:00 | 2673.26 | 2675.09 | 2670.49 | 2672.17 | 86.96 | 232481.76 | 2673.53 2014-04-12 15:33:00 | 2674.25 | 2674.57 | 2671.17 | 2673.89 | 169.02 | 451805.81 | 2673.04 2014-04-12 15:34:00 | 2675.00 | 2675.19 | 2671.04 | 2674.43 | 75.31 | 201343.21 | 2673.45 2014-04-12 15:35:00 | 2672.23 | 2674.50 | 2670.00 | 2670.00 | 59.08 | 157894.78 | 2672.38 2014-04-12 15:36:00 | 2670.10 | 2673.36 | 2669.00 | 2672.31 | 96.28 | 257214.96 | 2671.45 2014-04-12 15:37:00 | 2672.31 | 2672.31 | 2669.03 | 2670.00 | 68.91 | 183989.93 | 2669.85 2014-04-12 15:38:00 | 2670.00 | 2672.97 | 2669.00 | 2670.46 | 97.09 | 259341.09 | 2671.11 2014-04-12 15:39:00 | 2670.59 | 2672.62 | 2669.27 | 2671.19 | 135.99 | 363137.02 | 2670.40 2014-04-12 15:40:00 | 2671.21 | 2672.00 | 2669.32 | 2671.46 | 150.47 | 401910.07 | 2671.10 2014-04-12 15:41:00 | 2670.82 | 2671.89 | 2669.99 | 2670.00 | 108.94 | 290968.41 | 2670.81 2014-04-12 15:42:00 | 2669.99 | 2669.99 | 2666.07 | 2666.59 | 29.07 | 77555.35 | 2667.79 2014-04-12 15:43:00 | 2668.90 | 2670.00 | 2665.84 | 2665.84 | 82.85 | 221003.45 | 2667.61 2014-04-12 15:44:00 | 2665.02 | 2668.94 | 2663.15 | 2667.75 | 121.35 | 323434.58 | 2665.24 2014-04-12 15:45:00 | 2664.82 | 2667.55 | 2663.41 | 2665.98 | 162.72 | 433700.38 | 2665.40 2014-04-12 15:46:00 | 2666.28 | 2668.37 | 2664.39 | 2667.20 | 169.21 | 451144.49 | 2666.15 2014-04-12 15:47:00 | 2668.87 | 2669.00 | 2666.19 | 2669.00 | 154.61 | 412494.33 | 2667.98 2014-04-12 15:48:00 | 2669.00 | 2674.57 | 2669.00 | 2674.57 | 89.80 | 239958.87 | 2672.18 2014-04-12 15:49:00 | 2674.26 | 2679.95 | 2674.26 | 2677.24 | 61.45 | 164460.88 | 2676.55 2014-04-12 15:50:00 | 2677.12 | 2679.00 | 2675.14 | 2676.40 | 123.85 | 331594.75 | 2677.39 2014-04-12 15:51:00 | 2676.40 | 2682.00 | 2676.40 | 2679.71 | 145.23 | 389029.47 | 2678.77 2014-04-12 15:52:00 | 2679.68 | 2682.00 | 2678.32 | 2680.79 | 100.20 | 268562.22 | 2680.29 2014-04-12 15:53:00 | 2680.28 | 2680.28 | 2673.72 | 2675.10 | 168.32 | 450846.22 | 2678.47 2014-04-12 15:54:00 | 2673.44 | 2676.14 | 2671.02 | 2675.21 | 139.57 | 373279.83 | 2674.52 2014-04-12 15:55:00 | 2673.82 | 2677.42 | 2673.52 | 2677.14 | 61.55 | 164676.46 | 2675.49 2014-04-12 15:56:00 | 2676.53 | 2677.50 | 2676.53 | 2676.86 | 7.13 | 19087.95 | 2677.13 2014-04-12 15:57:00 | 2676.88 | 2682.00 | 2675.05 | 2679.59 | 103.87 | 278238.06 | 2678.82 2014-04-12 15:58:00 | 2678.85 | 2679.44 | 2675.07 | 2678.14 | 169.12 | 452927.78 | 2678.10 2014-04-12 15:59:00 | 2676.37 | 2676.37 | 2668.97 | 2675.16 | 183.51 | 490560.52 | 2673.18 2014-04-12 16:00:00 | 2675.14 | 2676.82 | 2670.84 | 2676.82 | 71.94 | 192292.98 | 2673.04 2014-04-12 16:01:00 | 2673.09 | 2676.89 | 2672.20 | 2676.00 | 59.90 | 160221.80 | 2674.96 2014-04-12 16:02:00 | 2674.40 | 2677.10 | 2673.93 | 2676.18 | 93.14 | 249237.17 | 2676.06 2014-04-12 16:03:00 | 2675.07 | 2677.10 | 2673.11 | 2675.01 | 66.25 | 177224.53 | 2675.17 2014-04-12 16:04:00 | 2674.45 | 2674.83 | 2672.50 | 2672.81 | 60.81 | 162603.36 | 2673.96 2014-04-12 16:05:00 | 2672.10 | 2672.10 | 2666.86 | 2667.54 | 60.51 | 161518.59 | 2669.42 2014-04-12 16:06:00 | 2667.29 | 2670.00 | 2665.21 | 2666.97 | 69.01 | 184076.81 | 2667.24 2014-04-12 16:07:00 | 2668.95 | 2669.97 | 2665.78 | 2666.08 | 40.26 | 107399.80 | 2667.72 2014-04-12 16:08:00 | 2669.12 | 2670.19 | 2665.84 | 2666.96 | 71.51 | 190806.64 | 2668.33 2014-04-12 16:09:00 | 2666.43 | 2671.00 | 2665.83 | 2670.33 | 48.10 | 128334.54 | 2668.30 2014-04-12 16:10:00 | 2668.59 | 2673.00 | 2666.25 | 2666.94 | 87.89 | 234659.03 | 2669.80 2014-04-12 16:11:00 | 2667.42 | 2669.64 | 2665.98 | 2666.25 | 64.71 | 172611.00 | 2667.54 2014-04-12 16:12:00 | 2667.61 | 2669.76 | 2666.04 | 2668.13 | 60.56 | 161565.81 | 2667.95 2014-04-12 16:13:00 | 2668.69 | 2671.55 | 2667.03 | 2671.06 | 61.55 | 164278.17 | 2669.02 2014-04-12 16:14:00 | 2671.75 | 2672.07 | 2668.54 | 2670.41 | 79.89 | 213287.03 | 2669.79 2014-04-12 16:15:00 | 2669.24 | 2669.95 | 2665.00 | 2667.58 | 92.84 | 247590.01 | 2666.87 2014-04-12 16:16:00 | 2667.52 | 2668.75 | 2665.19 | 2666.00 | 42.54 | 113461.94 | 2667.12 2014-04-12 16:17:00 | 2666.00 | 2668.77 | 2665.85 | 2666.92 | 65.93 | 175837.53 | 2667.03 2014-04-12 16:18:00 | 2667.79 | 2667.90 | 2666.01 | 2666.19 | 47.26 | 126023.84 | 2666.61 2014-04-12 16:19:00 | 2667.38 | 2681.33 | 2665.03 | 2665.21 | 120.67 | 322219.21 | 2670.36 2014-04-12 16:20:00 | 2666.37 | 2667.11 | 2665.00 | 2665.90 | 75.50 | 201287.86 | 2665.99 2014-04-12 16:21:00 | 2665.90 | 2666.45 | 2651.11 | 2651.88 | 127.82 | 340156.64 | 2661.26 2014-04-12 16:22:00 | 2651.88 | 2659.66 | 2642.67 | 2642.67 | 164.63 | 436489.95 | 2651.31 2014-04-12 16:23:00 | 2646.66 | 2646.71 | 2642.00 | 2645.00 | 85.50 | 226093.72 | 2644.53 2014-04-12 16:24:00 | 2644.90 | 2648.00 | 2641.00 | 2643.06 | 46.69 | 123581.54 | 2646.80 2014-04-12 16:25:00 | 2643.40 | 2649.34 | 2641.12 | 2647.35 | 35.30 | 93454.10 | 2647.20 2014-04-12 16:26:00 | 2647.35 | 2647.35 | 2642.00 | 2645.72 | 66.36 | 175538.42 | 2645.08 2014-04-12 16:27:00 | 2645.72 | 2647.00 | 2644.22 | 2646.54 | 50.64 | 134022.13 | 2646.36 2014-04-12 16:28:00 | 2646.97 | 2647.00 | 2645.00 | 2645.09 | 74.13 | 196147.51 | 2646.03 2014-04-12 16:29:00 | 2645.06 | 2647.00 | 2643.00 | 2645.09 | 107.68 | 284821.31 | 2644.97 2014-04-12 16:30:00 | 2645.00 | 2647.30 | 2642.48 | 2646.25 | 63.12 | 166986.16 | 2645.74 2014-04-12 16:31:00 | 2647.20 | 2647.30 | 2630.00 | 2636.55 | 168.53 | 445061.10 | 2640.87 2014-04-12 16:32:00 | 2636.63 | 2645.21 | 2636.00 | 2636.03 | 92.45 | 244043.12 | 2639.82 2014-04-12 16:33:00 | 2638.36 | 2639.44 | 2635.00 | 2636.01 | 90.81 | 239429.45 | 2636.68 2014-04-12 16:34:00 | 2636.01 | 2639.54 | 2630.11 | 2635.00 | 99.19 | 261353.84 | 2634.83 2014-04-12 16:35:00 | 2632.00 | 2636.95 | 2632.00 | 2636.95 | 58.93 | 155260.59 | 2634.66 2014-04-12 16:36:00 | 2636.92 | 2637.15 | 2634.21 | 2637.15 | 49.37 | 130129.18 | 2635.69 2014-04-12 16:37:00 | 2637.23 | 2640.00 | 2637.23 | 2640.00 | 29.01 | 76554.65 | 2638.63 2014-04-12 16:38:00 | 2639.74 | 2647.30 | 2639.74 | 2646.80 | 45.22 | 119564.34 | 2643.83 2014-04-12 16:39:00 | 2646.80 | 2647.40 | 2643.00 | 2644.65 | 99.79 | 263938.45 | 2645.04 2014-04-12 16:40:00 | 2644.68 | 2645.88 | 2643.00 | 2643.00 | 29.96 | 79224.25 | 2644.07 2014-04-12 16:41:00 | 2642.41 | 2642.95 | 2635.00 | 2641.95 | 83.37 | 220187.22 | 2641.21 2014-04-12 16:42:00 | 2636.79 | 2643.85 | 2636.79 | 2643.82 | 91.52 | 241550.91 | 2639.41 2014-04-12 16:43:00 | 2644.00 | 2644.00 | 2640.75 | 2644.00 | 85.02 | 224685.43 | 2642.89 2014-04-12 16:44:00 | 2644.00 | 2649.78 | 2642.43 | 2649.52 | 80.01 | 211770.77 | 2646.87 2014-04-12 16:45:00 | 2647.51 | 2649.78 | 2645.46 | 2647.69 | 72.75 | 192611.87 | 2647.44 2014-04-12 16:46:00 | 2646.35 | 2649.32 | 2645.50 | 2647.76 | 60.05 | 158922.42 | 2646.63 2014-04-12 16:47:00 | 2648.00 | 2649.11 | 2646.02 | 2647.53 | 75.27 | 199290.24 | 2647.64 2014-04-12 16:48:00 | 2649.03 | 2649.34 | 2646.71 | 2648.51 | 49.00 | 129749.82 | 2648.23 2014-04-12 16:49:00 | 2648.00 | 2658.00 | 2647.19 | 2654.83 | 41.31 | 109583.78 | 2652.65 2014-04-12 16:50:00 | 2654.86 | 2655.00 | 2652.17 | 2654.90 | 72.51 | 192444.57 | 2653.90 2014-04-12 16:51:00 | 2654.09 | 2657.85 | 2652.85 | 2655.47 | 63.66 | 169018.98 | 2655.15 2014-04-12 16:52:00 | 2657.41 | 2659.55 | 2655.00 | 2659.55 | 61.67 | 163895.60 | 2657.84 2014-04-12 16:53:00 | 2659.66 | 2664.76 | 2656.08 | 2660.39 | 75.65 | 201269.87 | 2660.40 2014-04-12 16:54:00 | 2661.04 | 2667.96 | 2656.75 | 2660.11 | 110.35 | 293798.07 | 2662.42 2014-04-12 16:55:00 | 2659.84 | 2660.34 | 2653.93 | 2654.12 | 91.83 | 244001.95 | 2657.05 2014-04-12 16:56:00 | 2657.79 | 2657.79 | 2650.00 | 2651.49 | 56.19 | 148998.10 | 2651.78 2014-04-12 16:57:00 | 2650.02 | 2652.34 | 2641.48 | 2643.06 | 60.47 | 160084.81 | 2647.43 2014-04-12 16:58:00 | 2645.23 | 2649.00 | 2642.75 | 2647.90 | 81.70 | 216149.48 | 2645.68 2014-04-12 16:59:00 | 2647.87 | 2651.74 | 2643.00 | 2650.59 | 96.76 | 256122.84 | 2646.99 2014-04-12 17:00:00 | 2650.00 | 2654.95 | 2643.85 | 2650.12 | 76.81 | 203482.58 | 2649.24 2014-04-12 17:01:00 | 2650.12 | 2653.88 | 2645.00 | 2646.80 | 112.26 | 297240.06 | 2647.76 2014-04-12 17:02:00 | 2649.00 | 2649.00 | 2640.00 | 2645.11 | 74.99 | 198429.45 | 2645.94 2014-04-12 17:03:00 | 2645.09 | 2650.00 | 2630.00 | 2644.00 | 60.56 | 159917.68 | 2640.47 2014-04-12 17:04:00 | 2643.41 | 2649.57 | 2642.07 | 2644.83 | 65.11 | 172137.24 | 2643.87 2014-04-12 17:05:00 | 2644.80 | 2650.00 | 2644.80 | 2647.03 | 65.11 | 172393.22 | 2647.89 2014-04-12 17:06:00 | 2648.32 | 2650.00 | 2646.67 | 2649.06 | 68.52 | 181462.11 | 2648.27 2014-04-12 17:07:00 | 2647.09 | 2649.00 | 2646.45 | 2648.92 | 59.21 | 156758.73 | 2647.50 2014-04-12 17:08:00 | 2646.60 | 2649.50 | 2646.60 | 2648.84 | 78.94 | 209036.21 | 2648.04 2014-04-12 17:09:00 | 2649.24 | 2649.24 | 2646.35 | 2648.79 | 62.41 | 165251.42 | 2647.75 2014-04-12 17:10:00 | 2649.00 | 2649.50 | 2646.39 | 2648.18 | 87.97 | 232904.96 | 2647.67 2014-04-12 17:11:00 | 2649.50 | 2650.00 | 2646.30 | 2649.25 | 72.77 | 192724.61 | 2648.52 2014-04-12 17:12:00 | 2646.38 | 2650.00 | 2646.38 | 2646.65 | 77.73 | 205870.06 | 2648.39 2014-04-12 17:13:00 | 2646.65 | 2649.40 | 2645.37 | 2645.50 | 68.54 | 181415.89 | 2646.78 2014-04-12 17:14:00 | 2645.87 | 2646.81 | 2645.00 | 2645.00 | 70.94 | 187704.76 | 2646.00 2014-04-12 17:15:00 | 2645.00 | 2646.44 | 2637.80 | 2637.80 | 35.57 | 93968.28 | 2641.93 2014-04-12 17:16:00 | 2639.14 | 2640.15 | 2630.00 | 2637.93 | 112.44 | 296298.65 | 2635.22 2014-04-12 17:17:00 | 2637.93 | 2638.00 | 2635.10 | 2635.72 | 92.45 | 243768.44 | 2636.73 2014-04-12 17:18:00 | 2637.28 | 2641.47 | 2632.00 | 2637.96 | 53.44 | 140843.51 | 2635.74 2014-04-12 17:19:00 | 2640.83 | 2640.83 | 2625.50 | 2636.40 | 89.41 | 235533.23 | 2634.25 2014-04-12 17:20:00 | 2636.04 | 2638.00 | 2635.40 | 2637.62 | 49.05 | 129312.36 | 2636.45 2014-04-12 17:21:00 | 2637.58 | 2640.00 | 2636.13 | 2637.41 | 55.63 | 146748.07 | 2637.98 2014-04-12 17:22:00 | 2636.90 | 2638.10 | 2632.86 | 2638.02 | 55.83 | 147137.04 | 2635.26 2014-04-12 17:23:00 | 2638.04 | 2641.83 | 2638.00 | 2639.65 | 48.94 | 129177.01 | 2639.66 2014-04-12 17:24:00 | 2641.80 | 2641.80 | 2639.69 | 2640.37 | 22.85 | 60322.75 | 2640.18 2014-04-12 17:25:00 | 2641.00 | 2643.04 | 2640.35 | 2642.40 | 14.44 | 38145.51 | 2641.66 2014-04-12 17:26:00 | 2641.10 | 2644.60 | 2641.10 | 2644.60 | 25.75 | 68068.09 | 2643.32 2014-04-12 17:27:00 | 2644.60 | 2648.00 | 2643.63 | 2648.00 | 38.82 | 102687.98 | 2645.17 2014-04-12 17:28:00 | 2646.18 | 2648.47 | 2643.44 | 2648.08 | 34.59 | 91564.20 | 2647.05 2014-04-12 17:29:00 | 2647.74 | 2649.22 | 2645.00 | 2648.40 | 71.62 | 189623.23 | 2647.70 2014-04-12 17:30:00 | 2646.90 | 2648.18 | 2645.10 | 2645.63 | 30.17 | 79849.78 | 2646.66 2014-04-12 17:31:00 | 2645.66 | 2646.91 | 2643.68 | 2646.44 | 34.32 | 90793.81 | 2645.51 2014-04-12 17:32:00 | 2643.76 | 2646.60 | 2641.65 | 2644.91 | 19.99 | 52870.92 | 2644.34 2014-04-12 17:33:00 | 2644.94 | 2648.20 | 2644.91 | 2646.79 | 61.05 | 161586.26 | 2646.70 2014-04-12 17:34:00 | 2647.20 | 2647.28 | 2643.00 | 2643.00 | 37.05 | 97984.87 | 2645.02 2014-04-12 17:35:00 | 2643.00 | 2647.40 | 2641.05 | 2644.23 | 20.30 | 53674.95 | 2644.74 2014-04-12 17:36:00 | 2644.23 | 2646.46 | 2641.10 | 2642.84 | 18.13 | 47936.65 | 2643.47 2014-04-12 17:37:00 | 2645.26 | 2647.00 | 2642.16 | 2644.90 | 11.30 | 29891.53 | 2645.50 2014-04-12 17:38:00 | 2647.00 | 2647.00 | 2645.00 | 2646.87 | 31.54 | 83453.13 | 2646.28 2014-04-12 17:39:00 | 2645.00 | 2646.76 | 2641.29 | 2644.01 | 12.78 | 33778.20 | 2644.09 2014-04-12 17:40:00 | 2644.84 | 2647.00 | 2643.90 | 2645.99 | 47.76 | 126329.15 | 2645.30 2014-04-12 17:41:00 | 2646.97 | 2647.00 | 2644.08 | 2646.69 | 39.18 | 103663.34 | 2645.69 2014-04-12 17:42:00 | 2646.60 | 2646.60 | 2644.10 | 2645.63 | 32.30 | 85426.00 | 2644.85 2014-04-12 17:43:00 | 2645.84 | 2646.50 | 2635.78 | 2641.97 | 51.40 | 135831.11 | 2642.83 2014-04-12 17:44:00 | 2644.20 | 2646.98 | 2641.41 | 2643.33 | 22.30 | 58938.47 | 2643.57 2014-04-12 17:45:00 | 2643.52 | 2645.60 | 2641.41 | 2644.84 | 28.35 | 74935.32 | 2643.22 2014-04-12 17:46:00 | 2644.24 | 2644.66 | 2643.31 | 2644.65 | 9.68 | 25600.29 | 2643.84 2014-04-12 17:47:00 | 2645.07 | 2645.77 | 2631.10 | 2639.98 | 27.11 | 71596.72 | 2641.17 2014-04-12 17:48:00 | 2642.63 | 2642.90 | 2638.50 | 2641.29 | 47.55 | 125565.70 | 2640.71 2014-04-12 17:49:00 | 2642.09 | 2643.06 | 2637.27 | 2637.61 | 39.90 | 105347.97 | 2640.37 2014-04-12 17:50:00 | 2637.27 | 2642.91 | 2637.00 | 2638.93 | 58.71 | 154956.31 | 2639.44 2014-04-12 17:51:00 | 2639.97 | 2641.00 | 2638.13 | 2639.07 | 52.81 | 139413.75 | 2639.81 2014-04-12 17:52:00 | 2640.45 | 2641.00 | 2637.14 | 2638.63 | 34.43 | 90821.20 | 2638.08 2014-04-12 17:53:00 | 2637.60 | 2640.80 | 2636.87 | 2636.87 | 41.14 | 108529.60 | 2637.99 2014-04-12 17:54:00 | 2637.93 | 2640.00 | 2637.15 | 2638.22 | 35.84 | 94553.68 | 2638.44 2014-04-12 17:55:00 | 2638.22 | 2639.54 | 2635.00 | 2638.93 | 28.30 | 74653.96 | 2637.58 2014-04-12 17:56:00 | 2638.90 | 2639.54 | 2636.00 | 2638.28 | 42.97 | 113364.68 | 2638.17 2014-04-12 17:57:00 | 2638.50 | 2638.50 | 2636.37 | 2638.00 | 22.19 | 58507.74 | 2637.15 2014-04-12 17:58:00 | 2638.00 | 2638.00 | 2636.69 | 2637.41 | 16.02 | 42256.56 | 2637.57 2014-04-12 17:59:00 | 2636.83 | 2637.52 | 2636.68 | 2637.46 | 35.62 | 93924.81 | 2637.08 2014-04-12 18:00:00 | 2637.06 | 2638.50 | 2636.76 | 2638.00 | 35.65 | 94025.93 | 2637.77 2014-04-12 18:01:00 | 2638.00 | 2641.02 | 2638.00 | 2639.53 | 39.92 | 105370.01 | 2639.66 2014-04-12 18:02:00 | 2639.41 | 2639.41 | 2635.09 | 2637.64 | 13.88 | 36613.29 | 2637.27 2014-04-12 18:03:00 | 2635.03 | 2638.49 | 2635.03 | 2638.31 | 17.12 | 45148.29 | 2636.86 2014-04-12 18:04:00 | 2636.26 | 2638.34 | 2636.00 | 2637.98 | 44.90 | 118413.29 | 2637.15 2014-04-12 18:05:00 | 2636.00 | 2637.98 | 2636.00 | 2636.12 | 9.66 | 25459.59 | 2636.66 2014-04-12 18:06:00 | 2637.60 | 2638.88 | 2636.12 | 2636.43 | 35.20 | 92838.98 | 2637.25 2014-04-12 18:07:00 | 2638.62 | 2638.64 | 2636.15 | 2638.07 | 39.79 | 104950.57 | 2637.61 2014-04-12 18:08:00 | 2638.32 | 2641.40 | 2638.23 | 2639.08 | 15.01 | 39630.08 | 2640.07 2014-04-12 18:09:00 | 2640.06 | 2641.38 | 2638.35 | 2638.36 | 32.69 | 86325.60 | 2640.57 2014-04-12 18:10:00 | 2639.31 | 2639.80 | 2637.40 | 2639.73 | 32.84 | 86652.47 | 2638.63 2014-04-12 18:11:00 | 2641.00 | 2645.00 | 2637.71 | 2638.00 | 15.88 | 41934.65 | 2641.05 2014-04-12 18:12:00 | 2640.84 | 2644.98 | 2640.00 | 2640.43 | 13.29 | 35100.28 | 2640.91 2014-04-12 18:13:00 | 2640.03 | 2643.14 | 2640.03 | 2642.77 | 17.46 | 46132.24 | 2641.56 2014-04-12 18:14:00 | 2642.77 | 2644.21 | 2641.34 | 2644.21 | 15.26 | 40329.67 | 2643.53 2014-04-12 18:15:00 | 2642.33 | 2643.53 | 2636.32 | 2640.34 | 17.20 | 45409.38 | 2640.85 2014-04-12 18:16:00 | 2640.94 | 2645.00 | 2640.44 | 2641.60 | 28.82 | 76163.06 | 2642.72 2014-04-12 18:17:00 | 2640.78 | 2640.78 | 2636.50 | 2640.37 | 18.74 | 49468.59 | 2639.45 2014-04-12 18:18:00 | 2640.26 | 2640.26 | 2638.02 | 2638.02 | 3.99 | 10524.70 | 2639.09 2014-04-12 18:19:00 | 2636.84 | 2645.00 | 2636.84 | 2640.48 | 33.37 | 88130.64 | 2641.09 2014-04-12 18:20:00 | 2642.84 | 2643.73 | 2639.24 | 2641.37 | 25.03 | 66123.89 | 2642.21 2014-04-12 18:21:00 | 2644.00 | 2644.00 | 2636.15 | 2636.17 | 13.73 | 36268.46 | 2641.36 2014-04-12 18:22:00 | 2641.18 | 2641.18 | 2637.00 | 2640.54 | 28.02 | 73956.44 | 2639.51 2014-04-12 18:23:00 | 2640.54 | 2644.00 | 2637.00 | 2638.21 | 39.81 | 105071.13 | 2639.18 2014-04-12 18:24:00 | 2641.68 | 2642.12 | 2638.23 | 2639.99 | 5.74 | 15147.15 | 2639.34 2014-04-12 18:25:00 | 2640.02 | 2643.90 | 2638.71 | 2640.08 | 39.83 | 105159.50 | 2639.94 2014-04-12 18:26:00 | 2640.70 | 2642.98 | 2638.49 | 2639.96 | 22.94 | 60575.21 | 2640.13 2014-04-12 18:27:00 | 2639.97 | 2640.42 | 2636.23 | 2638.45 | 25.52 | 67327.48 | 2638.22 2014-04-12 18:28:00 | 2638.23 | 2640.60 | 2633.88 | 2634.68 | 43.19 | 113855.64 | 2636.28 2014-04-12 18:29:00 | 2639.32 | 2639.44 | 2636.38 | 2638.97 | 13.75 | 36267.54 | 2638.60 2014-04-12 18:30:00 | 2637.35 | 2638.94 | 2637.02 | 2638.35 | 21.43 | 56518.94 | 2637.50 2014-04-12 18:31:00 | 2638.47 | 2638.86 | 2637.11 | 2638.47 | 11.92 | 31434.56 | 2638.01 2014-04-12 18:32:00 | 2638.33 | 2639.64 | 2637.21 | 2639.64 | 16.68 | 44022.79 | 2638.46 2014-04-12 18:33:00 | 2639.69 | 2641.17 | 2636.40 | 2639.99 | 17.93 | 47307.11 | 2639.17 2014-04-12 18:34:00 | 2639.86 | 2640.76 | 2637.48 | 2639.81 | 35.72 | 94262.21 | 2638.62 2014-04-12 18:35:00 | 2639.16 | 2639.74 | 2637.24 | 2639.15 | 7.94 | 20939.83 | 2638.59 2014-04-12 18:36:00 | 2640.98 | 2642.21 | 2637.88 | 2642.21 | 13.12 | 34645.31 | 2640.04 2014-04-12 18:37:00 | 2638.11 | 2642.80 | 2638.11 | 2640.40 | 9.48 | 25020.59 | 2639.86 2014-04-12 18:38:00 | 2642.01 | 2642.68 | 2638.97 | 2639.11 | 19.49 | 51468.43 | 2640.63 2014-04-12 18:39:00 | 2638.11 | 2639.33 | 2637.07 | 2637.70 | 10.32 | 27229.07 | 2637.71 2014-04-12 18:40:00 | 2637.28 | 2640.04 | 2636.97 | 2639.73 | 12.54 | 33086.87 | 2638.09 2014-04-12 18:41:00 | 2638.14 | 2639.84 | 2637.42 | 2639.15 | 19.86 | 52402.19 | 2638.05 2014-04-12 18:42:00 | 2637.88 | 2642.82 | 2637.85 | 2642.82 | 11.14 | 29403.36 | 2639.68 2014-04-12 18:43:00 | 2639.79 | 2642.30 | 2637.26 | 2637.26 | 12.65 | 33405.41 | 2640.74 2014-04-12 18:44:00 | 2638.40 | 2642.08 | 2637.26 | 2639.53 | 16.12 | 42551.77 | 2639.52 2014-04-12 18:45:00 | 2637.73 | 2643.00 | 2637.73 | 2643.00 | 13.68 | 36101.16 | 2639.94 2014-04-12 18:46:00 | 2639.93 | 2642.73 | 2639.90 | 2639.90 | 27.87 | 73607.78 | 2640.73 2014-04-12 18:47:00 | 2642.48 | 2642.48 | 2640.44 | 2640.65 | 10.02 | 26474.51 | 2641.38 2014-04-12 18:48:00 | 2640.60 | 2640.60 | 2638.01 | 2639.95 | 19.83 | 52333.66 | 2639.65 2014-04-12 18:49:00 | 2638.87 | 2638.87 | 2637.26 | 2637.43 | 4.01 | 10588.41 | 2637.87 2014-04-12 18:50:00 | 2638.09 | 2645.00 | 2638.09 | 2639.90 | 24.39 | 64431.31 | 2641.49 2014-04-12 18:51:00 | 2642.41 | 2644.62 | 2642.37 | 2644.01 | 31.33 | 82796.00 | 2643.13 2014-04-12 18:52:00 | 2644.06 | 2647.38 | 2644.06 | 2645.66 | 22.58 | 59742.52 | 2645.93 2014-04-12 18:53:00 | 2645.23 | 2645.23 | 2641.51 | 2644.40 | 10.00 | 26427.38 | 2643.80 2014-04-12 18:54:00 | 2644.02 | 2644.02 | 2641.35 | 2641.88 | 16.58 | 43808.33 | 2642.72 2014-04-12 18:55:00 | 2642.17 | 2643.96 | 2642.10 | 2643.42 | 15.37 | 40619.44 | 2642.95 2014-04-12 18:56:00 | 2643.00 | 2643.58 | 2642.26 | 2642.26 | 8.48 | 22423.73 | 2643.06 2014-04-12 18:57:00 | 2642.26 | 2643.83 | 2642.03 | 2642.03 | 11.50 | 30401.83 | 2643.41 2014-04-12 18:58:00 | 2642.03 | 2642.27 | 2642.00 | 2642.27 | 1.23 | 3249.82 | 2642.13 2014-04-12 18:59:00 | 2642.20 | 2642.66 | 2641.36 | 2641.38 | 14.15 | 37390.84 | 2641.72 2014-04-12 19:00:00 | 2642.02 | 2642.93 | 2638.17 | 2642.64 | 20.71 | 54708.59 | 2641.27 2014-04-12 19:01:00 | 2642.21 | 2645.00 | 2638.77 | 2641.78 | 15.82 | 41788.79 | 2642.02 2014-04-12 19:02:00 | 2637.26 | 2641.40 | 2637.26 | 2640.58 | 22.90 | 60470.45 | 2640.17 2014-04-12 19:03:00 | 2640.69 | 2642.82 | 2637.30 | 2637.32 | 7.47 | 19734.05 | 2641.77 2014-04-12 19:04:00 | 2639.21 | 2640.10 | 2638.31 | 2639.93 | 5.10 | 13450.20 | 2639.36 2014-04-12 19:05:00 | 2638.33 | 2642.03 | 2638.33 | 2638.70 | 7.96 | 21007.71 | 2639.16 2014-04-12 19:06:00 | 2638.38 | 2640.57 | 2638.38 | 2639.33 | 8.67 | 22886.61 | 2639.44 2014-04-12 19:07:00 | 2638.43 | 2640.40 | 2638.41 | 2638.58 | 22.27 | 58770.20 | 2638.75 2014-04-12 19:08:00 | 2638.31 | 2640.07 | 2637.32 | 2637.37 | 11.23 | 29625.81 | 2639.04 2014-04-12 19:09:00 | 2637.44 | 2638.97 | 2636.34 | 2636.34 | 8.11 | 21398.34 | 2637.86 2014-04-12 19:10:00 | 2638.56 | 2638.78 | 2636.34 | 2636.34 | 2.87 | 7569.20 | 2638.27 2014-04-12 19:11:00 | 2636.50 | 2636.50 | 2636.00 | 2636.35 | 8.11 | 21381.09 | 2636.06 2014-04-12 19:12:00 | 2636.16 | 2636.16 | 2635.45 | 2635.50 | 3.97 | 10470.90 | 2635.51 2014-04-12 19:13:00 | 2635.50 | 2640.88 | 2634.98 | 2636.33 | 11.33 | 29868.00 | 2635.26 2014-04-12 19:14:00 | 2637.17 | 2637.28 | 2635.90 | 2636.94 | 8.52 | 22452.03 | 2636.76 2014-04-12 19:15:00 | 2637.12 | 2637.12 | 2635.59 | 2635.59 | 2.87 | 7570.97 | 2636.13 2014-04-12 19:16:00 | 2636.02 | 2636.02 | 2635.52 | 2635.52 | 4.61 | 12149.14 | 2635.96 2014-04-12 19:17:00 | 2635.98 | 2635.98 | 2635.98 | 2635.98 | 2.10 | 5535.56 | 2635.98 2014-04-12 19:18:00 | 2635.97 | 2635.97 | 2635.97 | 2635.97 | 0.05 | 131.80 | 2635.97 2014-04-12 19:19:00 | 2635.70 | 2635.70 | 2635.69 | 2635.69 | 0.60 | 1581.42 | 2635.70 2014-04-12 19:20:00 | 2635.69 | 2635.69 | 2635.60 | 2635.60 | 0.18 | 474.42 | 2635.65 2014-04-12 19:21:00 | 2635.60 | 2635.60 | 2635.43 | 2635.43 | 0.76 | 1997.71 | 2635.50 2014-04-12 19:22:00 | 2635.43 | 2635.43 | 2635.24 | 2635.24 | 2.16 | 5689.70 | 2635.34 2014-04-12 19:23:00 | 2635.18 | 2635.18 | 2634.60 | 2634.60 | 1.87 | 4914.47 | 2635.11 2014-04-12 19:24:00 | 2634.81 | 2635.00 | 2634.81 | 2634.81 | 3.94 | 10378.68 | 2634.85 2014-04-12 19:25:00 | 2636.55 | 2636.70 | 2635.07 | 2635.42 | 12.70 | 33482.35 | 2635.99 2014-04-12 19:26:00 | 2634.97 | 2638.44 | 2633.06 | 2638.34 | 3.83 | 10103.53 | 2635.24 2014-04-12 19:27:00 | 2633.33 | 2637.68 | 2633.06 | 2633.79 | 21.56 | 56777.79 | 2633.60 2014-04-12 19:28:00 | 2633.13 | 2633.63 | 2632.00 | 2632.65 | 5.87 | 15461.88 | 2633.15 2014-04-12 19:29:00 | 2632.01 | 2632.84 | 2630.00 | 2632.50 | 15.22 | 40040.56 | 2630.96 2014-04-12 19:30:00 | 2632.87 | 2632.87 | 2630.00 | 2630.37 | 18.67 | 49111.21 | 2631.19 2014-04-12 19:31:00 | 2630.39 | 2634.97 | 2630.35 | 2634.31 | 13.19 | 34733.58 | 2633.13 2014-04-12 19:32:00 | 2633.31 | 2634.83 | 2633.31 | 2633.69 | 8.84 | 23284.05 | 2633.94 2014-04-12 19:33:00 | 2633.59 | 2634.73 | 2630.35 | 2630.37 | 12.73 | 33521.95 | 2633.51 2014-04-12 19:34:00 | 2633.01 | 2633.01 | 2631.11 | 2632.93 | 4.43 | 11661.04 | 2632.29 2014-04-12 19:35:00 | 2630.88 | 2634.98 | 2627.87 | 2630.35 | 17.81 | 46857.02 | 2630.50 2014-04-12 19:36:00 | 2629.71 | 2632.51 | 2629.03 | 2629.43 | 28.12 | 74004.54 | 2631.37 2014-04-12 19:37:00 | 2632.40 | 2632.40 | 2628.00 | 2631.74 | 23.31 | 61325.69 | 2630.87 2014-04-12 19:38:00 | 2632.00 | 2634.80 | 2628.34 | 2630.17 | 24.97 | 65730.57 | 2632.07 2014-04-12 19:39:00 | 2630.49 | 2632.96 | 2630.49 | 2632.93 | 1.23 | 3237.15 | 2631.83 2014-04-12 19:40:00 | 2632.15 | 2632.94 | 2631.31 | 2631.42 | 21.24 | 55890.24 | 2631.86 2014-04-12 19:41:00 | 2631.31 | 2632.82 | 2628.46 | 2631.23 | 15.94 | 41960.29 | 2631.89 2014-04-12 19:42:00 | 2631.52 | 2632.37 | 2627.78 | 2628.70 | 16.66 | 43835.76 | 2630.72 2014-04-12 19:43:00 | 2628.73 | 2632.49 | 2627.91 | 2627.98 | 12.27 | 32283.11 | 2631.06 2014-04-12 19:44:00 | 2627.98 | 2631.87 | 2627.65 | 2631.87 | 1.77 | 4660.05 | 2628.34 2014-04-12 19:45:00 | 2628.04 | 2631.80 | 2628.04 | 2631.25 | 8.16 | 21451.69 | 2630.17 2014-04-12 19:46:00 | 2628.07 | 2631.08 | 2628.04 | 2628.04 | 7.93 | 20847.48 | 2629.27 2014-04-12 19:47:00 | 2628.04 | 2631.82 | 2628.04 | 2628.91 | 12.58 | 33073.97 | 2629.51 2014-04-12 19:48:00 | 2628.88 | 2631.10 | 2628.88 | 2630.80 | 28.68 | 75448.57 | 2630.52 2014-04-12 19:49:00 | 2630.70 | 2631.63 | 2628.98 | 2630.00 | 14.23 | 37423.20 | 2630.44 2014-04-12 19:50:00 | 2629.97 | 2632.00 | 2629.97 | 2631.61 | 13.69 | 36018.39 | 2631.38 2014-04-12 19:51:00 | 2632.56 | 2632.70 | 2628.91 | 2629.32 | 12.34 | 32463.55 | 2630.76 2014-04-12 19:52:00 | 2629.50 | 2629.65 | 2629.25 | 2629.25 | 4.21 | 11080.19 | 2629.38 2014-04-12 19:53:00 | 2630.02 | 2631.91 | 2629.62 | 2631.70 | 14.27 | 37540.18 | 2630.71 2014-04-12 19:54:00 | 2631.00 | 2631.00 | 2629.86 | 2629.89 | 7.24 | 19047.83 | 2630.55 2014-04-12 19:55:00 | 2630.05 | 2631.00 | 2628.88 | 2629.34 | 29.11 | 76555.20 | 2630.22 2014-04-12 19:56:00 | 2629.81 | 2631.97 | 2629.81 | 2631.97 | 23.22 | 61097.20 | 2631.35 2014-04-12 19:57:00 | 2631.96 | 2632.02 | 2628.56 | 2629.25 | 15.75 | 41439.83 | 2630.60 2014-04-12 19:58:00 | 2629.25 | 2632.87 | 2628.50 | 2629.16 | 18.81 | 49466.62 | 2629.53 2014-04-12 19:59:00 | 2629.15 | 2632.00 | 2628.50 | 2629.49 | 29.00 | 76277.36 | 2630.16 2014-04-12 20:00:00 | 2629.88 | 2631.94 | 2629.88 | 2630.91 | 18.88 | 49668.71 | 2631.18 2014-04-12 20:01:00 | 2631.63 | 2631.89 | 2629.58 | 2630.88 | 19.87 | 52289.91 | 2631.34 2014-04-12 20:02:00 | 2629.68 | 2630.90 | 2629.64 | 2629.96 | 13.74 | 36133.63 | 2630.58 2014-04-12 20:03:00 | 2629.70 | 2630.86 | 2628.50 | 2629.30 | 7.54 | 19830.33 | 2630.02 2014-04-12 20:04:00 | 2630.33 | 2630.33 | 2628.50 | 2629.83 | 22.37 | 58810.89 | 2629.24 2014-04-12 20:05:00 | 2629.78 | 2629.78 | 2628.50 | 2629.73 | 2.50 | 6577.13 | 2628.75 2014-04-12 20:06:00 | 2629.46 | 2629.63 | 2628.50 | 2628.70 | 18.56 | 48794.50 | 2629.16 2014-04-12 20:07:00 | 2629.07 | 2629.07 | 2628.89 | 2628.92 | 2.85 | 7489.95 | 2628.97 2014-04-12 20:08:00 | 2629.48 | 2629.76 | 2628.55 | 2629.76 | 18.42 | 48434.41 | 2629.02 2014-04-12 20:09:00 | 2630.05 | 2630.68 | 2629.49 | 2629.49 | 13.23 | 34778.90 | 2629.59 2014-04-12 20:10:00 | 2629.53 | 2631.86 | 2628.50 | 2631.73 | 35.21 | 92576.51 | 2629.57 2014-04-12 20:11:00 | 2631.70 | 2631.70 | 2628.79 | 2630.02 | 12.25 | 32216.39 | 2629.48 2014-04-12 20:12:00 | 2630.80 | 2633.00 | 2630.13 | 2633.00 | 20.31 | 53449.90 | 2631.31 2014-04-12 20:13:00 | 2633.00 | 2633.00 | 2633.00 | 2633.00 | 1.41 | 3707.26 | 2633.00 2014-04-12 20:14:00 | 2633.00 | 2633.70 | 2628.52 | 2632.33 | 5.25 | 13835.64 | 2633.35 2014-04-12 20:15:00 | 2632.28 | 2633.61 | 2629.48 | 2632.80 | 35.98 | 94672.35 | 2631.40 2014-04-12 20:16:00 | 2629.44 | 2633.19 | 2629.44 | 2631.17 | 3.48 | 9153.00 | 2630.93 2014-04-12 20:17:00 | 2631.11 | 2631.11 | 2629.53 | 2629.53 | 39.84 | 104790.83 | 2630.09 2014-04-12 20:18:00 | 2628.63 | 2629.72 | 2628.62 | 2628.62 | 2.32 | 6095.14 | 2629.48 2014-04-12 20:19:00 | 2629.70 | 2629.70 | 2628.50 | 2628.50 | 25.33 | 66589.13 | 2628.86 2014-04-12 20:20:00 | 2628.62 | 2629.90 | 2628.51 | 2628.51 | 41.04 | 107872.43 | 2628.73 2014-04-12 20:21:00 | 2629.90 | 2629.90 | 2629.56 | 2629.58 | 1.78 | 4678.12 | 2629.64 2014-04-12 20:22:00 | 2629.56 | 2630.13 | 2628.53 | 2629.64 | 32.09 | 84393.70 | 2629.58 2014-04-12 20:23:00 | 2629.65 | 2631.97 | 2628.40 | 2630.12 | 13.66 | 35905.74 | 2628.92 2014-04-12 20:24:00 | 2629.98 | 2629.98 | 2628.03 | 2628.91 | 19.37 | 50909.72 | 2628.68 2014-04-12 20:25:00 | 2629.06 | 2630.55 | 2628.91 | 2630.55 | 21.35 | 56136.90 | 2629.12 2014-04-12 20:26:00 | 2630.52 | 2631.87 | 2628.10 | 2629.69 | 10.40 | 27353.71 | 2630.67 2014-04-12 20:27:00 | 2630.86 | 2631.40 | 2629.39 | 2629.39 | 5.53 | 14537.41 | 2630.73 2014-04-12 20:28:00 | 2629.86 | 2631.01 | 2628.60 | 2631.01 | 8.12 | 21353.31 | 2630.04 2014-04-12 20:29:00 | 2631.01 | 2631.04 | 2629.48 | 2629.48 | 11.50 | 30250.31 | 2629.55 2014-04-12 20:30:00 | 2631.04 | 2634.05 | 2631.04 | 2632.46 | 10.47 | 27555.49 | 2632.35 2014-04-12 20:31:00 | 2633.62 | 2633.98 | 2632.66 | 2633.66 | 14.69 | 38688.93 | 2633.51 2014-04-12 20:32:00 | 2634.00 | 2634.02 | 2631.90 | 2632.22 | 35.02 | 92190.15 | 2632.50 2014-04-12 20:33:00 | 2632.18 | 2632.18 | 2632.18 | 2632.18 | 9.49 | 24979.39 | 2632.18 2014-04-12 20:34:00 | 2632.91 | 2633.82 | 2632.30 | 2632.51 | 22.00 | 57921.62 | 2632.92 2014-04-12 20:35:00 | 2633.91 | 2633.91 | 2632.29 | 2633.00 | 10.79 | 28418.40 | 2633.53 2014-04-12 20:36:00 | 2634.14 | 2635.96 | 2633.00 | 2635.10 | 12.68 | 33393.80 | 2634.00 2014-04-12 20:37:00 | 2636.01 | 2640.83 | 2636.01 | 2639.88 | 32.56 | 85945.94 | 2640.02 2014-04-12 20:38:00 | 2639.49 | 2644.21 | 2639.49 | 2642.61 | 8.80 | 23241.12 | 2641.34 2014-04-12 20:39:00 | 2639.49 | 2644.30 | 2639.49 | 2641.37 | 6.57 | 17342.70 | 2641.69 2014-04-12 20:40:00 | 2641.40 | 2643.62 | 2641.40 | 2641.60 | 8.68 | 22924.71 | 2642.31 2014-04-12 20:41:00 | 2641.53 | 2644.17 | 2639.49 | 2640.52 | 44.53 | 117599.73 | 2641.09 2014-04-12 20:42:00 | 2643.38 | 2648.02 | 2642.13 | 2648.02 | 13.34 | 35282.96 | 2644.50 2014-04-12 20:43:00 | 2648.16 | 2649.00 | 2644.12 | 2647.07 | 24.70 | 65399.54 | 2647.75 2014-04-12 20:44:00 | 2647.49 | 2647.49 | 2646.09 | 2646.45 | 7.59 | 20097.75 | 2646.53 2014-04-12 20:45:00 | 2646.14 | 2647.28 | 2643.68 | 2644.73 | 17.48 | 46263.92 | 2646.22 2014-04-12 20:46:00 | 2644.59 | 2646.58 | 2643.09 | 2645.79 | 14.89 | 39374.34 | 2645.06 2014-04-12 20:47:00 | 2645.26 | 2645.68 | 2643.71 | 2645.05 | 20.03 | 52984.00 | 2644.97 2014-04-12 20:48:00 | 2643.10 | 2645.95 | 2643.10 | 2645.95 | 27.96 | 73976.48 | 2645.61 2014-04-12 20:49:00 | 2646.12 | 2649.00 | 2645.28 | 2645.66 | 24.29 | 64301.88 | 2647.04 2014-04-12 20:50:00 | 2647.66 | 2652.58 | 2646.49 | 2652.58 | 56.43 | 149481.98 | 2649.17 2014-04-12 20:51:00 | 2652.63 | 2656.08 | 2650.10 | 2650.10 | 19.45 | 51629.30 | 2653.92 2014-04-12 20:52:00 | 2650.33 | 2653.55 | 2650.33 | 2653.55 | 18.44 | 48928.00 | 2653.51 2014-04-12 20:53:00 | 2652.23 | 2656.73 | 2652.23 | 2655.73 | 57.38 | 152366.16 | 2655.39 2014-04-12 20:54:00 | 2654.14 | 2654.14 | 2653.43 | 2653.51 | 1.22 | 3237.35 | 2653.57 2014-04-12 20:55:00 | 2653.91 | 2656.80 | 2653.91 | 2654.18 | 9.96 | 26453.24 | 2654.88 2014-04-12 20:56:00 | 2655.49 | 2655.49 | 2652.00 | 2652.02 | 11.17 | 29625.02 | 2653.38 2014-04-12 20:57:00 | 2653.68 | 2654.28 | 2652.00 | 2652.76 | 10.94 | 29014.04 | 2652.83 2014-04-12 20:58:00 | 2652.46 | 2655.51 | 2649.32 | 2651.90 | 50.84 | 134786.75 | 2651.40 2014-04-12 20:59:00 | 2651.62 | 2654.62 | 2651.62 | 2653.40 | 10.63 | 28202.52 | 2652.36 2014-04-12 21:00:00 | 2652.92 | 2654.77 | 2652.19 | 2653.43 | 10.80 | 28641.75 | 2653.24 2014-04-12 21:01:00 | 2654.08 | 2654.08 | 2651.76 | 2652.91 | 17.70 | 46939.84 | 2652.42 2014-04-12 21:02:00 | 2654.36 | 2654.74 | 2653.00 | 2653.91 | 30.49 | 80902.53 | 2653.59 2014-04-12 21:03:00 | 2653.97 | 2654.88 | 2653.26 | 2653.88 | 17.94 | 47614.35 | 2654.24 2014-04-12 21:04:00 | 2654.17 | 2654.93 | 2651.77 | 2651.77 | 15.01 | 39852.51 | 2654.53 2014-04-12 21:05:00 | 2653.44 | 2653.44 | 2652.00 | 2652.71 | 29.86 | 79208.56 | 2652.75 2014-04-12 21:06:00 | 2654.86 | 2654.86 | 2653.20 | 2653.29 | 28.53 | 75710.74 | 2653.63 2014-04-12 21:07:00 | 2652.06 | 2652.06 | 2642.69 | 2649.91 | 38.00 | 100626.98 | 2648.36 2014-04-12 21:08:00 | 2648.08 | 2649.43 | 2645.90 | 2645.90 | 15.60 | 41288.25 | 2647.53 2014-04-12 21:09:00 | 2648.28 | 2648.85 | 2646.31 | 2647.53 | 10.87 | 28785.79 | 2647.21 2014-04-12 21:10:00 | 2646.36 | 2648.61 | 2646.36 | 2647.77 | 13.11 | 34710.06 | 2647.00 2014-04-12 21:11:00 | 2646.51 | 2652.81 | 2637.97 | 2651.01 | 48.83 | 129218.63 | 2646.35 2014-04-12 21:12:00 | 2651.03 | 2651.03 | 2643.78 | 2647.13 | 26.64 | 70521.71 | 2647.61 2014-04-12 21:13:00 | 2644.01 | 2649.54 | 2643.16 | 2648.61 | 28.37 | 75045.56 | 2645.62 2014-04-12 21:14:00 | 2649.54 | 2650.17 | 2644.50 | 2649.44 | 19.18 | 50811.70 | 2648.93 2014-04-12 21:15:00 | 2649.31 | 2653.88 | 2649.31 | 2651.78 | 27.65 | 73284.37 | 2650.24 2014-04-12 21:16:00 | 2650.32 | 2653.64 | 2650.00 | 2652.52 | 21.61 | 57297.29 | 2651.79 2014-04-12 21:17:00 | 2651.85 | 2657.00 | 2649.99 | 2656.70 | 25.83 | 68513.71 | 2652.90 2014-04-12 21:18:00 | 2656.48 | 2656.50 | 2650.94 | 2656.39 | 16.12 | 42781.34 | 2654.59 2014-04-12 21:19:00 | 2656.03 | 2657.14 | 2652.93 | 2654.07 | 25.45 | 67578.07 | 2655.22 2014-04-12 21:20:00 | 2654.20 | 2654.20 | 2654.20 | 2654.20 | 1.39 | 3689.34 | 2654.20 2014-04-12 21:21:00 | 2655.79 | 2656.86 | 2652.78 | 2652.78 | 28.46 | 75547.39 | 2654.98 2014-04-12 21:22:00 | 2654.11 | 2654.11 | 2649.64 | 2651.01 | 37.75 | 100103.60 | 2651.68 2014-04-12 21:23:00 | 2651.59 | 2656.68 | 2650.36 | 2655.64 | 22.38 | 59408.54 | 2654.42 2014-04-12 21:24:00 | 2652.53 | 2654.25 | 2652.34 | 2652.42 | 18.41 | 48832.90 | 2652.52 2014-04-12 21:25:00 | 2653.14 | 2653.57 | 2652.51 | 2653.36 | 13.13 | 34840.72 | 2652.91 2014-04-12 21:26:00 | 2652.46 | 2653.44 | 2650.17 | 2653.44 | 36.14 | 95817.89 | 2651.59 2014-04-12 21:27:00 | 2655.90 | 2656.94 | 2654.04 | 2656.53 | 37.31 | 99091.57 | 2655.76 2014-04-12 21:28:00 | 2655.31 | 2656.60 | 2650.12 | 2650.12 | 20.65 | 54780.84 | 2652.44 2014-04-12 21:29:00 | 2650.01 | 2652.24 | 2650.01 | 2652.24 | 11.70 | 31006.43 | 2651.03 2014-04-12 21:30:00 | 2651.59 | 2653.32 | 2651.07 | 2652.16 | 8.11 | 21518.48 | 2652.02 2014-04-12 21:31:00 | 2652.91 | 2652.96 | 2650.94 | 2650.94 | 4.72 | 12508.37 | 2651.76 2014-04-12 21:32:00 | 2650.90 | 2655.26 | 2650.90 | 2655.26 | 25.83 | 68487.85 | 2651.90 2014-04-12 21:33:00 | 2654.55 | 2654.85 | 2652.73 | 2653.40 | 21.74 | 57698.95 | 2653.68 2014-04-12 21:34:00 | 2654.07 | 2656.91 | 2652.73 | 2655.46 | 25.28 | 67138.81 | 2655.91 2014-04-12 21:35:00 | 2655.52 | 2657.23 | 2655.46 | 2656.06 | 13.72 | 36440.89 | 2655.85 2014-04-12 21:36:00 | 2655.57 | 2656.10 | 2655.52 | 2655.57 | 15.22 | 40411.13 | 2655.66 2014-04-12 21:37:00 | 2654.21 | 2656.86 | 2653.71 | 2655.50 | 16.10 | 42741.75 | 2654.44 2014-04-12 21:38:00 | 2656.27 | 2656.86 | 2654.32 | 2655.46 | 12.67 | 33648.55 | 2655.98 2014-04-12 21:39:00 | 2655.21 | 2656.45 | 2655.03 | 2656.18 | 51.79 | 137545.50 | 2655.83 2014-04-12 21:40:00 | 2656.35 | 2656.35 | 2653.43 | 2653.52 | 4.52 | 12016.05 | 2656.07 2014-04-12 21:41:00 | 2653.61 | 2655.55 | 2653.61 | 2655.35 | 13.98 | 37106.52 | 2655.02 2014-04-12 21:42:00 | 2654.26 | 2656.85 | 2653.23 | 2656.19 | 20.59 | 54647.13 | 2654.32 2014-04-12 21:43:00 | 2654.08 | 2655.92 | 2654.08 | 2655.92 | 10.02 | 26609.48 | 2655.90 2014-04-12 21:44:00 | 2655.60 | 2655.65 | 2654.44 | 2654.98 | 27.90 | 74078.34 | 2655.14 2014-04-12 21:45:00 | 2655.78 | 2655.81 | 2653.03 | 2655.16 | 9.47 | 25144.69 | 2655.19 2014-04-12 21:46:00 | 2653.12 | 2655.06 | 2653.00 | 2653.53 | 14.23 | 37752.09 | 2653.93 2014-04-12 21:47:00 | 2655.01 | 2657.23 | 2655.01 | 2656.63 | 24.37 | 64712.03 | 2655.94 2014-04-12 21:48:00 | 2655.40 | 2657.23 | 2655.03 | 2655.03 | 9.96 | 26453.68 | 2655.73 2014-04-12 21:49:00 | 2655.31 | 2655.97 | 2655.31 | 2655.37 | 5.03 | 13363.37 | 2655.68 2014-04-12 21:50:00 | 2655.47 | 2656.69 | 2655.04 | 2655.27 | 5.72 | 15182.12 | 2655.61 2014-04-12 21:51:00 | 2655.87 | 2657.10 | 2655.00 | 2655.00 | 11.87 | 31525.32 | 2656.33 2014-04-12 21:52:00 | 2655.81 | 2656.00 | 2653.64 | 2653.64 | 22.71 | 60298.78 | 2654.93 2014-04-12 21:53:00 | 2655.00 | 2657.19 | 2653.00 | 2654.56 | 26.81 | 71170.57 | 2654.63 2014-04-12 21:54:00 | 2656.01 | 2656.81 | 2654.07 | 2654.51 | 8.79 | 23332.26 | 2655.32 2014-04-12 21:55:00 | 2653.02 | 2654.99 | 2650.29 | 2654.99 | 38.73 | 102727.48 | 2652.61 2014-04-12 21:56:00 | 2651.64 | 2653.27 | 2651.64 | 2652.60 | 16.81 | 44603.42 | 2652.91 2014-04-12 21:57:00 | 2652.20 | 2652.20 | 2652.20 | 2652.20 | 9.20 | 24400.24 | 2652.20 2014-04-12 21:58:00 | 2653.29 | 2655.04 | 2651.01 | 2655.03 | 21.68 | 57537.91 | 2654.21 2014-04-12 21:59:00 | 2655.32 | 2657.10 | 2651.52 | 2654.14 | 16.77 | 44511.26 | 2654.06 2014-04-12 22:00:00 | 2651.75 | 2652.72 | 2650.29 | 2652.72 | 9.75 | 25853.20 | 2652.43 2014-04-12 22:01:00 | 2651.59 | 2657.74 | 2651.59 | 2657.74 | 17.55 | 46563.80 | 2653.81 2014-04-12 22:02:00 | 2655.40 | 2659.65 | 2654.38 | 2658.24 | 21.39 | 56807.55 | 2656.30 2014-04-12 22:03:00 | 2657.30 | 2659.98 | 2650.94 | 2651.25 | 48.97 | 130089.83 | 2656.63 2014-04-12 22:04:00 | 2651.25 | 2651.72 | 2650.75 | 2650.83 | 8.02 | 21250.88 | 2651.06 2014-04-12 22:05:00 | 2651.64 | 2651.64 | 2649.96 | 2649.96 | 32.14 | 85182.94 | 2650.37 2014-04-12 22:06:00 | 2649.68 | 2650.84 | 2648.67 | 2648.67 | 10.26 | 27181.83 | 2649.82 2014-04-12 22:07:00 | 2648.23 | 2649.63 | 2648.23 | 2649.59 | 5.02 | 13298.56 | 2648.59 2014-04-12 22:08:00 | 2649.59 | 2649.59 | 2647.94 | 2649.54 | 17.46 | 46243.85 | 2649.01 2014-04-12 22:09:00 | 2647.97 | 2649.63 | 2647.97 | 2649.63 | 0.32 | 847.65 | 2648.90 2014-04-12 22:10:00 | 2649.75 | 2651.22 | 2649.75 | 2650.27 | 28.21 | 74758.43 | 2650.44 2014-04-12 22:11:00 | 2651.74 | 2651.74 | 2650.30 | 2651.42 | 27.71 | 73460.61 | 2651.34 2014-04-12 22:12:00 | 2651.20 | 2651.63 | 2625.00 | 2643.06 | 29.64 | 78097.41 | 2635.22 2014-04-12 22:13:00 | 2643.04 | 2648.58 | 2640.89 | 2644.56 | 28.16 | 74507.03 | 2645.56 2014-04-12 22:14:00 | 2648.44 | 2648.44 | 2644.00 | 2645.21 | 14.57 | 38518.78 | 2644.61 2014-04-12 22:15:00 | 2646.82 | 2649.09 | 2645.90 | 2648.56 | 17.45 | 46179.23 | 2646.98 2014-04-12 22:16:00 | 2649.36 | 2650.00 | 2648.02 | 2650.00 | 33.21 | 87972.92 | 2649.07 2014-04-12 22:17:00 | 2650.24 | 2650.24 | 2650.00 | 2650.21 | 7.29 | 19309.10 | 2650.16 2014-04-12 22:18:00 | 2650.73 | 2651.78 | 2650.13 | 2650.14 | 8.83 | 23410.17 | 2650.91 2014-04-12 22:19:00 | 2650.54 | 2650.54 | 2650.00 | 2650.00 | 1.92 | 5077.43 | 2650.01 2014-04-12 22:20:00 | 2650.00 | 2650.00 | 2647.95 | 2649.95 | 19.04 | 50456.88 | 2649.49 2014-04-12 22:21:00 | 2649.89 | 2649.89 | 2648.01 | 2648.04 | 30.07 | 79672.07 | 2649.38 2014-04-12 22:22:00 | 2648.37 | 2649.47 | 2648.37 | 2648.55 | 23.84 | 63151.26 | 2648.52 2014-04-12 22:23:00 | 2648.45 | 2649.39 | 2648.00 | 2648.00 | 13.01 | 34453.28 | 2648.62 2014-04-12 22:24:00 | 2648.83 | 2652.50 | 2648.00 | 2648.21 | 22.63 | 59940.03 | 2649.17 2014-04-12 22:25:00 | 2648.40 | 2651.41 | 2648.40 | 2650.74 | 18.54 | 49149.65 | 2650.72 2014-04-12 22:26:00 | 2650.76 | 2651.53 | 2650.76 | 2651.51 | 5.45 | 14452.90 | 2651.42 2014-04-12 22:27:00 | 2651.51 | 2651.75 | 2648.00 | 2649.77 | 28.54 | 75661.40 | 2650.97 2014-04-12 22:28:00 | 2652.05 | 2653.91 | 2648.27 | 2653.46 | 17.31 | 45896.41 | 2650.83 2014-04-12 22:29:00 | 2651.85 | 2652.92 | 2649.79 | 2650.63 | 33.66 | 89258.82 | 2651.93 2014-04-12 22:30:00 | 2650.19 | 2650.19 | 2648.76 | 2649.20 | 4.06 | 10759.24 | 2649.41 2014-04-12 22:31:00 | 2648.03 | 2649.39 | 2648.00 | 2648.00 | 14.22 | 37669.46 | 2648.68 2014-04-12 22:32:00 | 2647.20 | 2647.61 | 2645.38 | 2645.38 | 17.33 | 45848.19 | 2646.36 2014-04-12 22:33:00 | 2646.46 | 2650.82 | 2645.77 | 2648.86 | 12.64 | 33476.09 | 2647.59 2014-04-12 22:34:00 | 2648.32 | 2649.97 | 2645.55 | 2649.60 | 35.11 | 92960.28 | 2647.46 2014-04-12 22:35:00 | 2646.77 | 2655.50 | 2646.77 | 2649.57 | 28.61 | 75873.99 | 2651.92 2014-04-12 22:36:00 | 2649.22 | 2649.22 | 2646.67 | 2647.80 | 13.51 | 35762.74 | 2647.13 2014-04-12 22:37:00 | 2647.93 | 2649.33 | 2647.64 | 2648.37 | 23.21 | 61475.31 | 2648.43 2014-04-12 22:38:00 | 2648.57 | 2648.57 | 2648.57 | 2648.57 | 6.68 | 17703.04 | 2648.57 2014-04-12 22:39:00 | 2648.19 | 2650.16 | 2648.19 | 2648.84 | 53.17 | 140846.08 | 2649.23 2014-04-12 22:40:00 | 2650.20 | 2652.81 | 2650.20 | 2652.81 | 10.64 | 28229.35 | 2652.39 2014-04-12 22:41:00 | 2651.12 | 2655.26 | 2650.87 | 2655.18 | 18.75 | 49747.96 | 2653.22 2014-04-12 22:42:00 | 2655.25 | 2655.72 | 2655.17 | 2655.72 | 2.03 | 5390.59 | 2655.46 2014-04-12 22:43:00 | 2655.44 | 2655.72 | 2655.44 | 2655.72 | 3.20 | 8484.83 | 2655.66 2014-04-12 22:44:00 | 2656.31 | 2656.99 | 2656.31 | 2656.99 | 0.42 | 1115.70 | 2656.43 2014-04-12 22:45:00 | 2657.47 | 2657.69 | 2657.09 | 2657.09 | 5.04 | 13379.92 | 2657.38 2014-04-12 22:46:00 | 2657.61 | 2657.61 | 2657.00 | 2657.00 | 12.43 | 33025.73 | 2657.15 2014-04-12 22:47:00 | 2654.37 | 2655.10 | 2653.50 | 2654.81 | 10.20 | 27074.54 | 2654.37 2014-04-12 22:48:00 | 2654.59 | 2657.95 | 2654.38 | 2657.58 | 18.18 | 48300.64 | 2656.51 2014-04-12 22:49:00 | 2657.58 | 2657.58 | 2657.07 | 2657.07 | 4.31 | 11441.47 | 2657.10 2014-04-12 22:50:00 | 2657.15 | 2657.39 | 2657.15 | 2657.39 | 3.01 | 7998.02 | 2657.15 2014-04-12 22:51:00 | 2657.20 | 2657.56 | 2657.20 | 2657.56 | 1.89 | 5014.54 | 2657.41 2014-04-12 22:52:00 | 2657.50 | 2657.50 | 2655.99 | 2656.65 | 8.61 | 22882.61 | 2656.75 2014-04-12 22:53:00 | 2657.48 | 2657.49 | 2657.48 | 2657.49 | 10.30 | 27372.14 | 2657.49 2014-04-12 22:54:00 | 2656.73 | 2656.88 | 2656.21 | 2656.21 | 13.06 | 34702.91 | 2656.38 2014-04-12 22:55:00 | 2654.28 | 2655.00 | 2653.54 | 2654.24 | 25.82 | 68529.07 | 2654.62 2014-04-12 22:56:00 | 2654.02 | 2654.02 | 2654.00 | 2654.00 | 14.38 | 38167.20 | 2654.00 2014-04-12 22:57:00 | 2654.98 | 2655.00 | 2654.96 | 2655.00 | 5.54 | 14708.67 | 2654.99 2014-04-12 22:58:00 | 2654.04 | 2654.98 | 2653.84 | 2653.84 | 28.57 | 75823.20 | 2653.94 2014-04-12 22:59:00 | . | . | . | . | . | . | . 2014-04-12 23:00:00 | 2654.26 | 2654.98 | 2653.65 | 2654.98 | 35.92 | 95326.27 | 2654.14 2014-04-12 23:01:00 | 2655.96 | 2656.91 | 2655.02 | 2656.64 | 10.48 | 27827.16 | 2656.02 2014-04-12 23:02:00 | 2656.50 | 2657.00 | 2653.99 | 2654.01 | 40.92 | 108661.01 | 2655.77 2014-04-12 23:03:00 | . | . | . | . | . | . | . 2014-04-12 23:04:00 | 2653.60 | 2653.64 | 2651.18 | 2651.22 | 21.12 | 56015.28 | 2652.87 2014-04-12 23:05:00 | 2651.22 | 2651.22 | 2651.00 | 2651.06 | 5.38 | 14273.22 | 2651.04 2014-04-12 23:06:00 | 2651.06 | 2656.25 | 2647.88 | 2648.33 | 59.37 | 157374.28 | 2650.92 2014-04-12 23:07:00 | 2648.34 | 2653.94 | 2647.88 | 2648.97 | 43.88 | 116258.18 | 2649.34 2014-04-12 23:08:00 | 2648.97 | 2649.28 | 2648.16 | 2649.06 | 19.29 | 51095.94 | 2648.83 2014-04-12 23:09:00 | 2649.06 | 2652.79 | 2649.06 | 2652.32 | 34.43 | 91280.64 | 2651.27 2014-04-12 23:10:00 | 2651.45 | 2655.38 | 2651.45 | 2655.38 | 47.79 | 126780.97 | 2653.04 2014-04-12 23:11:00 | 2656.72 | 2657.00 | 2647.78 | 2647.78 | 43.07 | 114318.08 | 2654.18 2014-04-12 23:12:00 | 2647.75 | 2656.21 | 2647.33 | 2647.38 | 3.87 | 10243.90 | 2647.69 2014-04-12 23:13:00 | 2647.38 | 2647.38 | 2645.00 | 2646.95 | 26.33 | 69692.22 | 2646.47 2014-04-12 23:14:00 | 2646.30 | 2647.32 | 2645.91 | 2645.92 | 17.10 | 45264.50 | 2646.43 2014-04-12 23:15:00 | 2645.00 | 2645.00 | 2644.00 | 2644.00 | 1.72 | 4551.36 | 2644.60 2014-04-12 23:16:00 | 2643.49 | 2645.39 | 2641.00 | 2641.51 | 21.60 | 57091.90 | 2643.51 2014-04-12 23:17:00 | 2641.64 | 2645.00 | 2636.07 | 2640.80 | 29.95 | 79075.15 | 2640.24 2014-04-12 23:18:00 | 2640.56 | 2645.47 | 2624.95 | 2625.00 | 140.48 | 369414.07 | 2629.69 2014-04-12 23:19:00 | 2625.00 | 2630.56 | 2624.40 | 2630.00 | 49.06 | 128875.60 | 2626.68 2014-04-12 23:20:00 | 2630.00 | 2633.00 | 2625.27 | 2631.12 | 27.73 | 72898.27 | 2628.95 2014-04-12 23:21:00 | 2631.12 | 2634.09 | 2627.61 | 2632.91 | 29.84 | 78557.00 | 2632.52 2014-04-12 23:22:00 | 2634.10 | 2643.06 | 2632.22 | 2635.85 | 25.42 | 66948.21 | 2634.10 2014-04-12 23:23:00 | 2638.28 | 2642.41 | 2625.00 | 2638.72 | 56.41 | 148826.85 | 2638.26 2014-04-12 23:24:00 | 2639.94 | 2642.72 | 2632.28 | 2639.42 | 29.56 | 77946.04 | 2636.88 2014-04-12 23:25:00 | 2638.11 | 2638.31 | 2633.36 | 2635.61 | 25.16 | 66292.76 | 2635.06 2014-04-12 23:26:00 | 2635.85 | 2643.00 | 2633.03 | 2637.97 | 40.40 | 106544.46 | 2637.30 2014-04-12 23:27:00 | 2635.48 | 2639.43 | 2635.18 | 2636.65 | 39.35 | 103780.66 | 2637.71 2014-04-12 23:28:00 | 2636.00 | 2636.88 | 2636.00 | 2636.88 | 2.08 | 5470.91 | 2636.58 2014-04-12 23:29:00 | 2637.00 | 2639.78 | 2635.53 | 2638.87 | 33.74 | 89045.66 | 2638.86 2014-04-12 23:30:00 | 2638.68 | 2639.85 | 2635.23 | 2636.67 | 9.08 | 23926.66 | 2636.26 2014-04-12 23:31:00 | 2639.06 | 2640.99 | 2638.01 | 2640.91 | 26.43 | 69766.49 | 2639.77 2014-04-12 23:32:00 | 2640.98 | 2641.00 | 2639.54 | 2639.54 | 40.75 | 107611.46 | 2640.84 2014-04-12 23:33:00 | 2637.94 | 2639.61 | 2637.94 | 2638.31 | 24.69 | 65149.33 | 2638.80 2014-04-12 23:34:00 | 2638.54 | 2639.02 | 2635.00 | 2637.75 | 55.11 | 145348.85 | 2637.38 2014-04-12 23:35:00 | 2634.03 | 2635.00 | 2633.52 | 2634.44 | 6.30 | 16585.04 | 2634.22 2014-04-12 23:36:00 | 2634.53 | 2637.92 | 2634.53 | 2637.92 | 6.95 | 18332.65 | 2637.41 2014-04-12 23:37:00 | 2635.53 | 2638.07 | 2633.41 | 2638.07 | 25.58 | 67412.08 | 2635.65 2014-04-12 23:38:00 | 2635.78 | 2637.94 | 2635.78 | 2637.94 | 2.05 | 5415.08 | 2636.36 2014-04-12 23:39:00 | 2637.53 | 2637.53 | 2635.43 | 2635.61 | 25.94 | 68376.33 | 2636.35 2014-04-12 23:40:00 | 2635.52 | 2637.65 | 2634.32 | 2635.91 | 47.00 | 123908.31 | 2636.40 2014-04-12 23:41:00 | 2635.93 | 2637.46 | 2633.55 | 2636.35 | 14.98 | 39476.62 | 2635.99 2014-04-12 23:42:00 | 2637.26 | 2637.26 | 2637.12 | 2637.12 | 5.27 | 13902.99 | 2637.14 2014-04-12 23:43:00 | . | . | . | . | . | . | . 2014-04-12 23:44:00 | . | . | . | . | . | . | . 2014-04-12 23:45:00 | 2636.57 | 2637.03 | 2636.57 | 2637.03 | 8.24 | 21733.08 | 2636.87 2014-04-12 23:46:00 | 2638.00 | 2638.00 | 2634.61 | 2635.78 | 23.21 | 61198.72 | 2636.40 2014-04-12 23:47:00 | 2634.62 | 2638.00 | 2634.43 | 2638.00 | 13.20 | 34801.25 | 2636.26 2014-04-12 23:48:00 | 2638.00 | 2638.00 | 2638.00 | 2638.00 | 0.26 | 672.69 | 2638.00 2014-04-12 23:49:00 | 2638.00 | 2638.00 | 2634.55 | 2637.30 | 14.35 | 37832.52 | 2636.60 2014-04-12 23:50:00 | 2637.30 | 2637.40 | 2634.84 | 2636.12 | 54.94 | 144816.57 | 2635.86 2014-04-12 23:51:00 | 2636.12 | 2637.00 | 2634.62 | 2635.29 | 21.27 | 56056.46 | 2635.59 2014-04-12 23:52:00 | 2635.54 | 2636.00 | 2634.53 | 2636.00 | 9.66 | 25454.06 | 2635.54 2014-04-12 23:53:00 | 2636.00 | 2636.97 | 2635.30 | 2635.85 | 26.43 | 69656.49 | 2635.51 2014-04-12 23:54:00 | 2635.85 | 2637.00 | 2635.00 | 2635.87 | 39.30 | 103594.41 | 2635.92 2014-04-12 23:55:00 | 2635.87 | 2637.00 | 2635.11 | 2636.73 | 19.72 | 51987.88 | 2636.17 2014-04-12 23:56:00 | 2636.73 | 2636.75 | 2635.05 | 2636.30 | 14.99 | 39521.75 | 2636.19 2014-04-12 23:57:00 | 2636.53 | 2638.26 | 2636.53 | 2638.26 | 10.24 | 26999.32 | 2637.42 2014-04-12 23:58:00 | 2638.27 | 2641.75 | 2638.27 | 2641.75 | 14.02 | 37017.38 | 2639.76 2014-04-12 23:59:00 | 2641.76 | 2646.00 | 2641.22 | 2645.48 | 45.00 | 118929.56 | 2643.17 2014-04-13 00:00:00 | 2642.08 | 2645.00 | 2641.50 | 2642.00 | 27.88 | 73690.41 | 2643.41 2014-04-13 00:01:00 | 2641.84 | 2642.00 | 2640.48 | 2641.09 | 32.42 | 85638.58 | 2641.13 2014-04-13 00:02:00 | 2642.00 | 2643.77 | 2641.27 | 2643.35 | 46.35 | 122490.37 | 2642.78 2014-04-13 00:03:00 | 2641.34 | 2644.00 | 2640.52 | 2642.00 | 30.63 | 80946.91 | 2642.65 2014-04-13 00:04:00 | 2643.26 | 2645.56 | 2640.63 | 2644.66 | 55.68 | 147174.52 | 2643.46 2014-04-13 00:05:00 | 2643.70 | 2645.00 | 2641.38 | 2645.00 | 60.53 | 159972.07 | 2642.90 2014-04-13 00:06:00 | 2642.09 | 2645.00 | 2641.70 | 2645.00 | 15.48 | 40900.94 | 2643.03 2014-04-13 00:07:00 | 2644.08 | 2645.22 | 2640.99 | 2642.64 | 42.91 | 113432.32 | 2643.49 2014-04-13 00:08:00 | 2644.03 | 2644.03 | 2640.00 | 2640.00 | 27.91 | 73771.50 | 2642.81 2014-04-13 00:09:00 | 2642.48 | 2642.54 | 2640.17 | 2641.14 | 9.82 | 25945.51 | 2641.84 2014-04-13 00:10:00 | 2640.25 | 2642.85 | 2640.00 | 2641.00 | 38.14 | 100719.82 | 2640.72 2014-04-13 00:11:00 | 2643.64 | 2643.64 | 2640.00 | 2640.08 | 34.25 | 90474.71 | 2641.75 2014-04-13 00:12:00 | 2642.09 | 2642.09 | 2640.00 | 2640.20 | 54.84 | 144854.15 | 2641.20 2014-04-13 00:13:00 | 2640.00 | 2641.05 | 2640.00 | 2640.00 | 21.11 | 55730.24 | 2640.37 2014-04-13 00:14:00 | 2640.19 | 2640.19 | 2640.00 | 2640.01 | 1.54 | 4076.43 | 2640.17 2014-04-13 00:15:00 | 2640.01 | 2640.79 | 2640.01 | 2640.51 | 2.88 | 7604.69 | 2640.52 2014-04-13 00:16:00 | 2642.50 | 2644.07 | 2641.05 | 2643.65 | 43.41 | 114692.00 | 2642.12 2014-04-13 00:17:00 | 2641.31 | 2641.35 | 2633.68 | 2633.68 | 41.35 | 109118.95 | 2638.97 2014-04-13 00:18:00 | 2634.08 | 2634.08 | 2633.02 | 2633.22 | 3.03 | 7969.59 | 2633.70 2014-04-13 00:19:00 | 2633.22 | 2633.22 | 2626.00 | 2632.31 | 47.47 | 124857.49 | 2630.30 2014-04-13 00:20:00 | 2633.19 | 2633.70 | 2626.56 | 2630.89 | 43.34 | 113954.16 | 2629.25 2014-04-13 00:21:00 | 2632.70 | 2633.28 | 2628.14 | 2633.02 | 48.68 | 128044.00 | 2630.54 2014-04-13 00:22:00 | 2630.06 | 2632.98 | 2630.00 | 2630.60 | 29.82 | 78466.69 | 2631.08 2014-04-13 00:23:00 | 2630.77 | 2632.31 | 2630.52 | 2630.60 | 11.66 | 30689.49 | 2631.13 2014-04-13 00:24:00 | 2630.38 | 2630.38 | 2628.67 | 2630.03 | 8.86 | 23288.96 | 2630.04 2014-04-13 00:25:00 | 2630.60 | 2633.94 | 2630.60 | 2631.74 | 19.13 | 50360.97 | 2632.01 2014-04-13 00:26:00 | 2633.57 | 2633.94 | 2631.59 | 2633.79 | 71.03 | 187029.09 | 2632.99 2014-04-13 00:27:00 | 2633.78 | 2634.00 | 2631.65 | 2632.64 | 39.69 | 104493.18 | 2632.80 2014-04-13 00:28:00 | 2632.04 | 2634.00 | 2632.04 | 2632.53 | 45.29 | 119234.67 | 2632.93 2014-04-13 00:29:00 | 2633.88 | 2635.17 | 2632.15 | 2634.67 | 77.68 | 204610.40 | 2634.19 2014-04-13 00:30:00 | 2633.31 | 2635.76 | 2633.04 | 2635.57 | 41.33 | 108860.97 | 2634.07 2014-04-13 00:31:00 | 2635.52 | 2636.31 | 2631.33 | 2635.44 | 93.99 | 247589.12 | 2634.21 2014-04-13 00:32:00 | 2635.38 | 2637.89 | 2634.40 | 2636.68 | 41.86 | 110333.58 | 2635.71 2014-04-13 00:33:00 | 2636.67 | 2636.67 | 2631.00 | 2634.39 | 54.93 | 144692.30 | 2634.17 2014-04-13 00:34:00 | 2633.98 | 2638.00 | 2632.70 | 2635.00 | 40.52 | 106777.92 | 2635.19 2014-04-13 00:35:00 | 2635.00 | 2635.00 | 2633.60 | 2633.98 | 33.83 | 89113.62 | 2634.24 2014-04-13 00:36:00 | 2633.95 | 2633.95 | 2630.37 | 2633.00 | 40.33 | 106158.95 | 2632.00 2014-04-13 00:37:00 | 2632.86 | 2635.00 | 2631.22 | 2634.00 | 62.27 | 163964.91 | 2632.96 2014-04-13 00:38:00 | 2634.96 | 2634.96 | 2631.73 | 2633.05 | 19.36 | 50966.32 | 2632.29 2014-04-13 00:39:00 | 2632.96 | 2632.96 | 2631.33 | 2631.97 | 32.92 | 86635.64 | 2632.02 2014-04-13 00:40:00 | 2631.97 | 2635.00 | 2631.97 | 2635.00 | 64.36 | 169448.06 | 2633.02 2014-04-13 00:41:00 | 2635.00 | 2636.55 | 2635.00 | 2636.51 | 19.04 | 50162.75 | 2635.01 2014-04-13 00:42:00 | 2638.24 | 2638.24 | 2635.10 | 2636.96 | 26.72 | 70454.12 | 2636.76 2014-04-13 00:43:00 | 2636.93 | 2637.00 | 2635.54 | 2636.00 | 15.96 | 42066.36 | 2636.40 2014-04-13 00:44:00 | 2635.98 | 2636.00 | 2635.00 | 2635.96 | 9.08 | 23920.81 | 2635.32 2014-04-13 00:45:00 | 2635.94 | 2635.94 | 2634.91 | 2634.91 | 1.11 | 2916.98 | 2635.03 2014-04-13 00:46:00 | 2634.91 | 2634.91 | 2632.28 | 2634.61 | 28.08 | 73957.31 | 2633.62 2014-04-13 00:47:00 | 2635.18 | 2636.88 | 2635.18 | 2636.88 | 32.83 | 86542.72 | 2636.49 2014-04-13 00:48:00 | 2636.57 | 2640.59 | 2635.06 | 2640.58 | 47.55 | 125434.69 | 2638.12 2014-04-13 00:49:00 | 2640.10 | 2642.51 | 2639.28 | 2642.51 | 36.12 | 95366.82 | 2640.50 2014-04-13 00:50:00 | 2642.08 | 2642.78 | 2640.00 | 2640.00 | 12.33 | 32563.65 | 2641.44 2014-04-13 00:51:00 | 2640.03 | 2643.22 | 2640.03 | 2643.19 | 29.22 | 77234.51 | 2642.94 2014-04-13 00:52:00 | 2643.22 | 2645.21 | 2643.22 | 2644.96 | 67.11 | 177469.72 | 2644.50 2014-04-13 00:53:00 | 2644.75 | 2645.24 | 2641.74 | 2644.73 | 31.07 | 82105.34 | 2642.76 2014-04-13 00:54:00 | 2645.13 | 2645.13 | 2643.27 | 2644.99 | 36.66 | 96933.48 | 2644.41 2014-04-13 00:55:00 | 2645.00 | 2647.40 | 2642.00 | 2644.10 | 57.59 | 152257.10 | 2643.67 2014-04-13 00:56:00 | 2644.13 | 2645.00 | 2642.06 | 2644.96 | 51.26 | 135509.93 | 2643.84 2014-04-13 00:57:00 | 2644.96 | 2649.00 | 2643.33 | 2647.78 | 93.20 | 246632.28 | 2646.35 2014-04-13 00:58:00 | 2647.12 | 2650.00 | 2647.12 | 2649.97 | 42.90 | 113642.24 | 2649.13 2014-04-13 00:59:00 | 2649.96 | 2657.00 | 2647.72 | 2655.98 | 35.04 | 92891.13 | 2651.00 2014-04-13 01:00:00 | 2655.63 | 2657.50 | 2647.31 | 2654.88 | 69.43 | 184296.16 | 2654.61 2014-04-13 01:01:00 | 2654.88 | 2654.90 | 2646.75 | 2650.40 | 47.53 | 125969.37 | 2650.20 2014-04-13 01:02:00 | 2650.37 | 2656.00 | 2650.34 | 2653.86 | 65.28 | 173208.67 | 2653.52 2014-04-13 01:03:00 | 2653.08 | 2653.97 | 2650.41 | 2652.03 | 13.33 | 35347.23 | 2651.51 2014-04-13 01:04:00 | 2653.97 | 2654.82 | 2650.08 | 2652.18 | 85.62 | 227145.91 | 2652.92 2014-04-13 01:05:00 | 2652.21 | 2657.32 | 2652.21 | 2653.80 | 66.32 | 176090.12 | 2655.32 2014-04-13 01:06:00 | 2654.00 | 2656.42 | 2653.00 | 2655.52 | 48.36 | 128374.59 | 2654.73 2014-04-13 01:07:00 | 2653.24 | 2653.54 | 2649.95 | 2649.95 | 48.63 | 128964.62 | 2651.74 2014-04-13 01:08:00 | 2655.33 | 2656.15 | 2649.88 | 2656.14 | 74.18 | 196833.74 | 2653.57 2014-04-13 01:09:00 | 2653.27 | 2656.14 | 2650.48 | 2655.22 | 103.62 | 274921.31 | 2653.07 2014-04-13 01:10:00 | 2651.41 | 2654.85 | 2650.40 | 2653.61 | 71.28 | 189070.59 | 2652.62 2014-04-13 01:11:00 | 2652.31 | 2660.00 | 2651.93 | 2658.70 | 112.81 | 299353.14 | 2653.63 2014-04-13 01:12:00 | 2658.72 | 2668.00 | 2658.70 | 2668.00 | 26.61 | 70881.16 | 2663.70 2014-04-13 01:13:00 | 2667.50 | 2670.00 | 2658.27 | 2661.84 | 93.09 | 248334.95 | 2667.60 2014-04-13 01:14:00 | 2662.05 | 2672.00 | 2658.25 | 2666.50 | 92.39 | 246339.28 | 2666.30 2014-04-13 01:15:00 | 2666.35 | 2670.40 | 2664.73 | 2670.00 | 86.56 | 231005.80 | 2668.64 2014-04-13 01:16:00 | 2670.03 | 2672.97 | 2668.82 | 2671.56 | 71.97 | 192215.75 | 2670.78 2014-04-13 01:17:00 | 2671.58 | 2674.24 | 2671.58 | 2673.74 | 72.94 | 194939.95 | 2672.72 2014-04-13 01:18:00 | 2674.21 | 2674.23 | 2668.66 | 2669.00 | 56.15 | 149997.05 | 2671.51 2014-04-13 01:19:00 | 2671.93 | 2671.93 | 2665.00 | 2668.18 | 76.24 | 203545.27 | 2669.69 2014-04-13 01:20:00 | 2667.32 | 2671.46 | 2665.06 | 2668.71 | 71.67 | 191191.19 | 2667.66 2014-04-13 01:21:00 | 2670.46 | 2673.95 | 2669.06 | 2673.93 | 64.47 | 172196.30 | 2670.87 2014-04-13 01:22:00 | 2673.96 | 2674.87 | 2667.21 | 2674.61 | 69.61 | 186135.77 | 2674.17 2014-04-13 01:23:00 | 2674.24 | 2674.24 | 2670.30 | 2670.30 | 69.40 | 185410.17 | 2671.50 2014-04-13 01:24:00 | 2670.32 | 2673.25 | 2670.32 | 2672.89 | 59.14 | 158051.42 | 2672.32 2014-04-13 01:25:00 | 2672.00 | 2673.50 | 2670.00 | 2671.66 | 62.52 | 167062.23 | 2672.01 2014-04-13 01:26:00 | 2670.94 | 2679.57 | 2670.94 | 2679.57 | 57.79 | 154647.94 | 2675.94 2014-04-13 01:27:00 | 2680.00 | 2685.65 | 2678.96 | 2680.00 | 70.09 | 188027.33 | 2682.58 2014-04-13 01:28:00 | 2679.97 | 2680.05 | 2678.00 | 2678.02 | 14.47 | 38773.69 | 2679.59 2014-04-13 01:29:00 | 2679.13 | 2683.00 | 2678.00 | 2680.20 | 87.20 | 233665.64 | 2679.62 2014-04-13 01:30:00 | 2679.57 | 2679.97 | 2676.16 | 2676.16 | 53.77 | 144021.17 | 2678.72 2014-04-13 01:31:00 | 2673.50 | 2676.10 | 2671.64 | 2671.64 | 73.00 | 195200.04 | 2673.90 2014-04-13 01:32:00 | 2670.82 | 2670.82 | 2666.75 | 2670.10 | 38.83 | 103624.93 | 2668.82 2014-04-13 01:33:00 | 2671.02 | 2674.96 | 2661.98 | 2667.00 | 85.75 | 228840.37 | 2668.66 2014-04-13 01:34:00 | 2664.36 | 2670.07 | 2663.11 | 2666.94 | 76.26 | 203349.76 | 2666.53 2014-04-13 01:35:00 | 2667.69 | 2668.25 | 2666.94 | 2667.39 | 69.94 | 186568.90 | 2667.48 2014-04-13 01:36:00 | 2667.34 | 2673.79 | 2667.20 | 2669.90 | 54.60 | 145780.09 | 2669.97 2014-04-13 01:37:00 | 2669.66 | 2673.87 | 2666.35 | 2672.87 | 77.32 | 206581.71 | 2671.64 2014-04-13 01:38:00 | 2671.11 | 2673.37 | 2668.63 | 2673.14 | 82.36 | 219932.24 | 2670.54 2014-04-13 01:39:00 | 2671.20 | 2672.92 | 2671.20 | 2671.80 | 38.53 | 102969.45 | 2672.17 2014-04-13 01:40:00 | 2671.91 | 2672.45 | 2670.00 | 2671.56 | 39.31 | 104994.57 | 2671.01 2014-04-13 01:41:00 | 2667.92 | 2671.00 | 2667.34 | 2669.86 | 39.66 | 105853.40 | 2669.09 2014-04-13 01:42:00 | 2667.00 | 2669.30 | 2665.41 | 2668.97 | 71.22 | 189954.58 | 2667.00 2014-04-13 01:43:00 | 2666.10 | 2668.82 | 2665.00 | 2666.79 | 35.05 | 93455.53 | 2666.27 2014-04-13 01:44:00 | 2665.02 | 2667.96 | 2665.02 | 2665.79 | 51.75 | 137968.67 | 2666.11 2014-04-13 01:45:00 | 2665.10 | 2667.88 | 2665.10 | 2666.20 | 27.58 | 73536.23 | 2666.48 2014-04-13 01:46:00 | 2665.85 | 2665.85 | 2664.00 | 2664.06 | 17.77 | 47375.38 | 2665.73 2014-04-13 01:47:00 | 2665.10 | 2665.66 | 2664.12 | 2664.12 | 11.40 | 30388.03 | 2665.15 2014-04-13 01:48:00 | 2665.60 | 2666.00 | 2664.08 | 2665.40 | 64.38 | 171575.99 | 2665.01 2014-04-13 01:49:00 | 2665.40 | 2665.60 | 2664.07 | 2664.62 | 31.05 | 82758.29 | 2664.98 2014-04-13 01:50:00 | 2664.62 | 2668.80 | 2664.62 | 2666.45 | 23.62 | 62975.90 | 2666.44 2014-04-13 01:51:00 | 2666.60 | 2668.90 | 2666.58 | 2667.76 | 68.64 | 183126.36 | 2668.04 2014-04-13 01:52:00 | 2668.90 | 2675.02 | 2668.90 | 2675.00 | 16.66 | 44525.86 | 2673.42 2014-04-13 01:53:00 | 2672.16 | 2677.23 | 2672.16 | 2676.64 | 67.37 | 180164.22 | 2674.13 2014-04-13 01:54:00 | 2676.23 | 2677.19 | 2675.79 | 2675.79 | 27.43 | 73410.44 | 2676.28 2014-04-13 01:55:00 | 2675.02 | 2679.05 | 2670.77 | 2677.69 | 29.02 | 77606.32 | 2674.70 2014-04-13 01:56:00 | 2677.73 | 2677.73 | 2675.03 | 2675.24 | 82.24 | 220084.00 | 2676.09 2014-04-13 01:57:00 | 2675.30 | 2676.97 | 2675.30 | 2675.49 | 87.01 | 232851.44 | 2676.18 2014-04-13 01:58:00 | 2675.70 | 2677.00 | 2675.58 | 2675.58 | 34.10 | 91242.64 | 2675.97 2014-04-13 01:59:00 | 2675.46 | 2676.48 | 2673.00 | 2673.09 | 96.38 | 257740.29 | 2674.26 2014-04-13 02:00:00 | 2673.23 | 2673.23 | 2668.47 | 2670.00 | 55.43 | 147991.76 | 2669.84 2014-04-13 02:01:00 | 2670.00 | 2671.48 | 2665.65 | 2669.00 | 82.96 | 221419.59 | 2668.86 2014-04-13 02:02:00 | 2668.23 | 2669.80 | 2667.01 | 2667.08 | 132.73 | 354134.68 | 2668.14 2014-04-13 02:03:00 | 2667.16 | 2668.64 | 2667.04 | 2667.09 | 37.93 | 101180.84 | 2667.64 2014-04-13 02:04:00 | 2667.08 | 2668.47 | 2664.16 | 2668.17 | 88.56 | 236116.62 | 2666.06 2014-04-13 02:05:00 | 2667.28 | 2668.66 | 2664.76 | 2667.33 | 93.64 | 249763.09 | 2667.27 2014-04-13 02:06:00 | 2667.85 | 2670.00 | 2667.70 | 2668.49 | 62.46 | 166679.82 | 2668.80 2014-04-13 02:07:00 | 2669.72 | 2669.88 | 2666.56 | 2666.83 | 59.56 | 158897.09 | 2668.07 2014-04-13 02:08:00 | 2666.00 | 2669.84 | 2665.41 | 2669.68 | 53.33 | 142302.49 | 2668.24 2014-04-13 02:09:00 | 2667.46 | 2669.45 | 2664.29 | 2665.71 | 69.38 | 185045.67 | 2666.98 2014-04-13 02:10:00 | 2664.91 | 2666.56 | 2664.88 | 2665.54 | 81.32 | 216789.51 | 2665.91 2014-04-13 02:11:00 | 2665.43 | 2666.57 | 2665.43 | 2665.78 | 5.38 | 14345.38 | 2665.93 2014-04-13 02:12:00 | 2666.58 | 2666.78 | 2664.17 | 2665.50 | 41.58 | 110821.15 | 2665.12 2014-04-13 02:13:00 | 2665.24 | 2665.24 | 2657.58 | 2660.05 | 87.09 | 231725.89 | 2660.64 2014-04-13 02:14:00 | 2660.05 | 2662.59 | 2658.25 | 2661.57 | 145.03 | 385817.55 | 2660.28 2014-04-13 02:15:00 | 2660.81 | 2666.93 | 2660.00 | 2666.83 | 109.05 | 290246.60 | 2661.54 2014-04-13 02:16:00 | 2666.15 | 2668.00 | 2660.00 | 2666.86 | 145.67 | 388045.42 | 2663.94 2014-04-13 02:17:00 | 2666.09 | 2666.12 | 2662.50 | 2663.99 | 83.61 | 222763.19 | 2664.44 2014-04-13 02:18:00 | 2663.65 | 2666.00 | 2663.00 | 2664.00 | 38.79 | 103359.69 | 2664.39 2014-04-13 02:19:00 | 2663.49 | 2665.77 | 2663.47 | 2665.67 | 128.06 | 341227.79 | 2664.68 2014-04-13 02:20:00 | 2665.73 | 2667.77 | 2665.73 | 2667.18 | 89.22 | 237907.15 | 2666.67 2014-04-13 02:21:00 | 2666.00 | 2666.22 | 2664.10 | 2665.00 | 18.30 | 48768.60 | 2665.24 2014-04-13 02:22:00 | 2665.00 | 2665.16 | 2659.47 | 2662.67 | 110.35 | 293686.38 | 2661.41 2014-04-13 02:23:00 | 2663.31 | 2665.07 | 2661.53 | 2664.74 | 111.04 | 295817.27 | 2664.01 2014-04-13 02:24:00 | 2663.82 | 2665.61 | 2663.82 | 2664.58 | 54.89 | 146269.43 | 2664.68 2014-04-13 02:25:00 | 2664.15 | 2664.73 | 2661.36 | 2664.43 | 63.23 | 168412.39 | 2663.62 2014-04-13 02:26:00 | 2664.73 | 2664.73 | 2661.96 | 2663.83 | 123.41 | 328709.78 | 2663.65 2014-04-13 02:27:00 | 2662.43 | 2664.17 | 2662.43 | 2663.93 | 46.59 | 124089.30 | 2663.20 2014-04-13 02:28:00 | 2662.44 | 2663.94 | 2660.33 | 2663.54 | 169.39 | 451100.00 | 2663.07 2014-04-13 02:29:00 | 2663.52 | 2665.73 | 2661.00 | 2662.26 | 60.49 | 161140.48 | 2664.05 2014-04-13 02:30:00 | 2666.56 | 2666.85 | 2662.55 | 2665.44 | 71.08 | 189409.67 | 2664.66 2014-04-13 02:31:00 | 2665.67 | 2668.00 | 2663.47 | 2668.00 | 115.31 | 307448.14 | 2666.23 2014-04-13 02:32:00 | 2668.00 | 2669.83 | 2668.00 | 2669.23 | 26.69 | 71227.54 | 2668.90 2014-04-13 02:33:00 | 2670.00 | 2671.27 | 2666.92 | 2666.92 | 77.96 | 208122.23 | 2669.47 2014-04-13 02:34:00 | 2666.85 | 2670.75 | 2664.94 | 2667.11 | 68.46 | 182673.44 | 2668.40 2014-04-13 02:35:00 | 2667.86 | 2669.00 | 2667.00 | 2667.00 | 6.04 | 16105.43 | 2667.79 2014-04-13 02:36:00 | 2667.33 | 2667.34 | 2665.43 | 2666.84 | 92.28 | 246079.45 | 2666.57 2014-04-13 02:37:00 | 2666.01 | 2666.88 | 2664.78 | 2666.00 | 113.85 | 303507.44 | 2665.92 2014-04-13 02:38:00 | 2666.02 | 2667.95 | 2665.19 | 2666.92 | 73.32 | 195456.10 | 2665.90 2014-04-13 02:39:00 | 2667.74 | 2672.50 | 2666.90 | 2672.44 | 73.23 | 195379.18 | 2667.91 2014-04-13 02:40:00 | 2672.42 | 2672.42 | 2667.39 | 2668.56 | 101.96 | 272113.96 | 2668.96 2014-04-13 02:41:00 | 2669.59 | 2671.25 | 2666.96 | 2671.25 | 89.17 | 237919.38 | 2668.24 2014-04-13 02:42:00 | 2670.79 | 2670.96 | 2669.48 | 2669.63 | 101.47 | 270950.41 | 2670.25 2014-04-13 02:43:00 | 2669.54 | 2670.83 | 2665.45 | 2666.22 | 158.11 | 421858.81 | 2668.19 2014-04-13 02:44:00 | 2666.00 | 2666.44 | 2664.77 | 2665.00 | 105.86 | 282154.67 | 2665.43 2014-04-13 02:45:00 | 2665.00 | 2665.97 | 2664.10 | 2665.44 | 103.67 | 276284.32 | 2665.14 2014-04-13 02:46:00 | 2664.93 | 2664.94 | 2663.00 | 2664.00 | 127.20 | 338849.20 | 2663.93 2014-04-13 02:47:00 | 2663.12 | 2663.23 | 2662.01 | 2662.14 | 36.55 | 97306.00 | 2662.64 2014-04-13 02:48:00 | 2662.75 | 2663.10 | 2662.05 | 2662.97 | 54.63 | 145452.88 | 2662.70 2014-04-13 02:49:00 | 2662.10 | 2663.08 | 2660.10 | 2660.42 | 60.87 | 162049.75 | 2662.18 2014-04-13 02:50:00 | 2660.42 | 2662.05 | 2660.00 | 2660.01 | 44.23 | 117677.00 | 2660.87 2014-04-13 02:51:00 | 2660.01 | 2661.78 | 2660.00 | 2660.47 | 84.05 | 223657.66 | 2661.01 2014-04-13 02:52:00 | 2660.67 | 2661.27 | 2660.67 | 2661.27 | 0.72 | 1924.07 | 2661.24 2014-04-13 02:53:00 | 2661.21 | 2661.21 | 2660.02 | 2661.05 | 54.63 | 145339.58 | 2660.58 2014-04-13 02:54:00 | 2660.70 | 2661.13 | 2656.92 | 2658.40 | 58.21 | 154806.24 | 2659.49 2014-04-13 02:55:00 | 2658.12 | 2661.16 | 2657.04 | 2658.81 | 106.66 | 283601.43 | 2658.88 2014-04-13 02:56:00 | 2658.98 | 2662.00 | 2658.98 | 2661.47 | 95.70 | 254639.52 | 2660.78 2014-04-13 02:57:00 | 2660.53 | 2662.07 | 2660.53 | 2662.01 | 52.40 | 139460.45 | 2661.46 2014-04-13 02:58:00 | 2661.80 | 2661.82 | 2661.25 | 2661.80 | 8.12 | 21616.07 | 2661.75 2014-04-13 02:59:00 | 2660.80 | 2661.71 | 2659.02 | 2659.55 | 98.74 | 262679.65 | 2660.37 2014-04-13 03:00:00 | 2660.28 | 2661.61 | 2659.00 | 2660.95 | 64.62 | 171888.84 | 2660.08 2014-04-13 03:01:00 | 2660.95 | 2660.95 | 2658.00 | 2658.00 | 96.73 | 257278.67 | 2659.82 2014-04-13 03:02:00 | 2659.00 | 2660.38 | 2658.00 | 2658.47 | 56.37 | 149862.79 | 2658.74 2014-04-13 03:03:00 | 2660.02 | 2660.19 | 2656.99 | 2659.16 | 162.06 | 430902.94 | 2658.86 2014-04-13 03:04:00 | 2657.33 | 2659.00 | 2656.92 | 2658.95 | 93.71 | 249074.60 | 2657.84 2014-04-13 03:05:00 | 2658.95 | 2659.00 | 2657.15 | 2658.47 | 114.43 | 304200.75 | 2658.47 2014-04-13 03:06:00 | 2659.00 | 2660.99 | 2657.60 | 2660.05 | 84.37 | 224382.64 | 2659.41 2014-04-13 03:07:00 | 2659.23 | 2660.60 | 2658.12 | 2659.26 | 78.72 | 209364.20 | 2659.64 2014-04-13 03:08:00 | 2659.90 | 2661.80 | 2659.90 | 2660.11 | 91.57 | 243669.20 | 2660.90 2014-04-13 03:09:00 | 2661.61 | 2661.98 | 2657.92 | 2660.89 | 94.40 | 251113.25 | 2660.15 2014-04-13 03:10:00 | 2661.52 | 2661.52 | 2656.99 | 2658.80 | 62.10 | 165045.88 | 2657.83 2014-04-13 03:11:00 | 2658.69 | 2658.72 | 2657.01 | 2657.61 | 134.84 | 358361.87 | 2657.74 2014-04-13 03:12:00 | 2657.51 | 2659.80 | 2656.98 | 2657.17 | 101.69 | 270254.94 | 2657.61 2014-04-13 03:13:00 | 2657.00 | 2658.00 | 2655.90 | 2657.72 | 71.35 | 189557.94 | 2656.92 2014-04-13 03:14:00 | 2657.84 | 2658.00 | 2656.34 | 2657.90 | 67.98 | 180632.57 | 2657.30 2014-04-13 03:15:00 | 2657.54 | 2657.88 | 2656.09 | 2657.00 | 72.34 | 192191.05 | 2656.81 2014-04-13 03:16:00 | 2656.98 | 2657.52 | 2656.48 | 2656.50 | 27.62 | 73381.67 | 2656.83 2014-04-13 03:17:00 | 2656.97 | 2661.82 | 2656.48 | 2658.71 | 80.30 | 213470.84 | 2658.42 2014-04-13 03:18:00 | 2658.35 | 2660.54 | 2658.04 | 2659.05 | 78.78 | 209511.80 | 2659.42 2014-04-13 03:19:00 | 2658.09 | 2661.49 | 2656.39 | 2659.57 | 188.70 | 501697.87 | 2658.65 2014-04-13 03:20:00 | 2659.60 | 2661.98 | 2657.13 | 2657.13 | 129.70 | 345030.59 | 2660.20 2014-04-13 03:21:00 | 2659.95 | 2661.82 | 2658.50 | 2661.27 | 82.90 | 220539.90 | 2660.22 2014-04-13 03:22:00 | 2660.94 | 2661.94 | 2660.03 | 2661.54 | 80.87 | 215184.33 | 2660.97 2014-04-13 03:23:00 | 2661.07 | 2663.00 | 2660.10 | 2663.00 | 135.02 | 359302.46 | 2661.18 2014-04-13 03:24:00 | 2662.82 | 2663.47 | 2662.22 | 2663.47 | 16.10 | 42871.98 | 2663.02 2014-04-13 03:25:00 | 2663.45 | 2665.00 | 2662.74 | 2665.00 | 82.49 | 219719.26 | 2663.55 2014-04-13 03:26:00 | 2662.85 | 2666.65 | 2662.85 | 2666.59 | 55.31 | 147347.16 | 2664.17 2014-04-13 03:27:00 | 2663.96 | 2666.57 | 2663.96 | 2664.35 | 95.90 | 255584.47 | 2665.20 2014-04-13 03:28:00 | 2664.88 | 2665.87 | 2662.74 | 2663.11 | 99.11 | 264098.31 | 2664.70 2014-04-13 03:29:00 | 2663.65 | 2664.20 | 2661.46 | 2662.15 | 121.37 | 323225.83 | 2663.14 2014-04-13 03:30:00 | 2661.34 | 2664.42 | 2661.13 | 2662.48 | 100.67 | 268048.51 | 2662.65 2014-04-13 03:31:00 | 2663.62 | 2663.62 | 2662.25 | 2663.29 | 50.08 | 133347.53 | 2662.90 2014-04-13 03:32:00 | 2662.89 | 2662.89 | 2661.00 | 2661.25 | 104.60 | 278391.17 | 2661.59 2014-04-13 03:33:00 | 2662.03 | 2663.22 | 2662.03 | 2662.95 | 17.49 | 46575.17 | 2662.66 2014-04-13 03:34:00 | 2662.23 | 2663.46 | 2660.88 | 2662.54 | 92.06 | 245088.61 | 2662.18 2014-04-13 03:35:00 | 2663.13 | 2664.27 | 2662.14 | 2663.11 | 105.97 | 282243.86 | 2663.36 2014-04-13 03:36:00 | 2663.78 | 2667.41 | 2662.19 | 2663.28 | 127.31 | 339138.63 | 2663.82 2014-04-13 03:37:00 | 2665.59 | 2665.81 | 2663.00 | 2665.54 | 42.29 | 112680.87 | 2664.35 2014-04-13 03:38:00 | 2664.80 | 2667.31 | 2664.75 | 2667.22 | 41.00 | 109290.62 | 2665.95 2014-04-13 03:39:00 | 2667.19 | 2667.22 | 2665.38 | 2666.92 | 96.56 | 257443.83 | 2666.15 2014-04-13 03:40:00 | 2666.24 | 2666.92 | 2665.68 | 2666.23 | 19.26 | 51357.82 | 2666.42 2014-04-13 03:41:00 | 2666.24 | 2667.79 | 2665.40 | 2666.30 | 17.93 | 47804.45 | 2666.17 2014-04-13 03:42:00 | 2666.02 | 2669.00 | 2666.02 | 2667.79 | 40.78 | 108776.85 | 2667.47 2014-04-13 03:43:00 | 2667.22 | 2669.00 | 2665.55 | 2668.06 | 74.07 | 197551.96 | 2667.21 2014-04-13 03:44:00 | 2667.90 | 2668.00 | 2663.73 | 2666.40 | 120.74 | 321944.72 | 2666.47 2014-04-13 03:45:00 | 2665.66 | 2667.11 | 2662.14 | 2665.17 | 111.28 | 296542.39 | 2664.88 2014-04-13 03:46:00 | 2664.31 | 2665.26 | 2660.00 | 2660.02 | 103.27 | 275049.64 | 2663.38 2014-04-13 03:47:00 | 2660.00 | 2660.00 | 2658.34 | 2659.57 | 92.96 | 247207.42 | 2659.43 2014-04-13 03:48:00 | 2658.66 | 2662.47 | 2658.66 | 2661.63 | 22.99 | 61189.35 | 2661.33 2014-04-13 03:49:00 | 2660.51 | 2663.68 | 2659.00 | 2659.68 | 42.80 | 113926.84 | 2662.03 2014-04-13 03:50:00 | 2659.68 | 2662.00 | 2659.50 | 2660.24 | 28.67 | 76275.23 | 2660.64 2014-04-13 03:51:00 | 2660.82 | 2662.70 | 2659.09 | 2661.34 | 175.06 | 465771.65 | 2660.72 2014-04-13 03:52:00 | 2662.01 | 2665.81 | 2660.99 | 2663.34 | 72.79 | 193800.78 | 2662.43 2014-04-13 03:53:00 | 2663.70 | 2666.00 | 2663.10 | 2663.77 | 102.75 | 273735.52 | 2664.04 2014-04-13 03:54:00 | 2664.26 | 2668.00 | 2662.05 | 2662.86 | 77.17 | 205733.72 | 2665.84 2014-04-13 03:55:00 | 2662.77 | 2663.76 | 2660.09 | 2660.50 | 42.33 | 112683.57 | 2661.90 2014-04-13 03:56:00 | 2660.55 | 2665.95 | 2660.02 | 2660.66 | 157.10 | 418120.23 | 2661.44 2014-04-13 03:57:00 | 2660.15 | 2661.80 | 2655.66 | 2655.94 | 131.06 | 348263.60 | 2657.20 2014-04-13 03:58:00 | 2655.56 | 2661.01 | 2655.55 | 2660.70 | 119.27 | 317070.02 | 2658.51 2014-04-13 03:59:00 | 2659.72 | 2661.23 | 2655.52 | 2658.96 | 66.19 | 176006.66 | 2658.99 2014-04-13 04:00:00 | 2657.20 | 2659.12 | 2655.00 | 2658.22 | 76.09 | 202196.00 | 2657.36 2014-04-13 04:01:00 | 2659.36 | 2660.90 | 2657.23 | 2658.10 | 30.99 | 82446.21 | 2660.07 2014-04-13 04:02:00 | 2658.41 | 2658.95 | 2657.79 | 2658.90 | 58.22 | 154777.20 | 2658.49 2014-04-13 04:03:00 | 2658.98 | 2661.24 | 2658.05 | 2660.82 | 47.17 | 125444.47 | 2659.58 2014-04-13 04:04:00 | 2660.82 | 2662.48 | 2659.49 | 2661.35 | 31.68 | 84302.30 | 2660.72 2014-04-13 04:05:00 | 2661.35 | 2662.61 | 2659.02 | 2660.79 | 70.98 | 188845.19 | 2660.54 2014-04-13 04:06:00 | 2660.78 | 2660.78 | 2660.16 | 2660.62 | 2.28 | 6070.78 | 2660.29 2014-04-13 04:07:00 | 2660.17 | 2660.70 | 2660.17 | 2660.70 | 5.00 | 13306.70 | 2660.28 2014-04-13 04:08:00 | 2660.70 | 2661.28 | 2660.22 | 2660.22 | 14.28 | 37984.98 | 2660.57 2014-04-13 04:09:00 | 2661.22 | 2663.00 | 2660.17 | 2663.00 | 31.23 | 83155.64 | 2662.34 2014-04-13 04:10:00 | 2662.00 | 2663.00 | 2659.00 | 2661.37 | 52.20 | 138881.63 | 2660.47 2014-04-13 04:11:00 | 2660.38 | 2663.00 | 2660.36 | 2661.06 | 61.43 | 163496.64 | 2661.64 2014-04-13 04:12:00 | 2662.90 | 2663.14 | 2661.06 | 2662.04 | 64.65 | 172148.91 | 2662.62 2014-04-13 04:13:00 | 2661.50 | 2661.50 | 2660.00 | 2660.61 | 40.97 | 109009.78 | 2660.72 2014-04-13 04:14:00 | 2660.00 | 2662.41 | 2660.00 | 2660.93 | 38.22 | 101720.68 | 2661.17 2014-04-13 04:15:00 | 2660.37 | 2661.78 | 2660.06 | 2660.93 | 36.08 | 96007.88 | 2661.27 2014-04-13 04:16:00 | 2660.95 | 2663.00 | 2660.40 | 2662.11 | 36.80 | 97956.20 | 2661.64 2014-04-13 04:17:00 | 2662.71 | 2663.39 | 2661.20 | 2662.90 | 40.90 | 108889.04 | 2662.26 2014-04-13 04:18:00 | 2662.30 | 2662.50 | 2661.56 | 2661.98 | 36.39 | 96880.58 | 2662.21 2014-04-13 04:19:00 | 2662.00 | 2662.02 | 2660.65 | 2662.00 | 21.83 | 58112.09 | 2661.78 2014-04-13 04:20:00 | 2661.93 | 2661.93 | 2661.02 | 2661.02 | 0.79 | 2089.25 | 2661.46 2014-04-13 04:21:00 | 2660.89 | 2661.04 | 2658.94 | 2658.94 | 17.45 | 46422.22 | 2660.60 2014-04-13 04:22:00 | 2658.21 | 2659.81 | 2658.08 | 2659.63 | 67.34 | 179038.98 | 2658.73 2014-04-13 04:23:00 | 2658.64 | 2659.65 | 2658.05 | 2658.05 | 54.37 | 144552.96 | 2658.79 2014-04-13 04:24:00 | 2658.48 | 2659.53 | 2658.20 | 2659.40 | 34.31 | 91231.14 | 2658.87 2014-04-13 04:25:00 | 2659.56 | 2659.67 | 2658.06 | 2658.76 | 41.36 | 109960.86 | 2658.82 2014-04-13 04:26:00 | 2658.74 | 2658.74 | 2658.03 | 2658.39 | 20.53 | 54581.35 | 2658.48 2014-04-13 04:27:00 | 2659.09 | 2659.68 | 2658.11 | 2658.89 | 64.65 | 171905.75 | 2658.94 2014-04-13 04:28:00 | 2658.24 | 2659.70 | 2658.24 | 2659.70 | 13.83 | 36788.42 | 2659.28 2014-04-13 04:29:00 | 2659.44 | 2659.72 | 2659.44 | 2659.72 | 3.83 | 10189.30 | 2659.70 2014-04-13 04:30:00 | 2661.72 | 2661.75 | 2659.80 | 2661.46 | 5.14 | 13688.94 | 2661.15 2014-04-13 04:31:00 | 2660.68 | 2661.91 | 2660.05 | 2661.24 | 46.06 | 122551.43 | 2660.98 2014-04-13 04:32:00 | 2660.40 | 2661.39 | 2659.70 | 2660.52 | 39.36 | 104699.69 | 2660.19 2014-04-13 04:33:00 | 2659.90 | 2661.80 | 2659.58 | 2661.68 | 29.62 | 78814.37 | 2660.76 2014-04-13 04:34:00 | 2661.05 | 2661.57 | 2660.00 | 2660.88 | 64.63 | 171945.66 | 2660.50 2014-04-13 04:35:00 | 2659.00 | 2661.80 | 2658.72 | 2661.80 | 26.86 | 71453.74 | 2660.33 2014-04-13 04:36:00 | 2662.00 | 2663.00 | 2661.22 | 2662.70 | 53.29 | 141879.63 | 2662.26 2014-04-13 04:37:00 | 2662.23 | 2662.66 | 2661.26 | 2661.93 | 35.40 | 94232.58 | 2661.94 2014-04-13 04:38:00 | 2661.99 | 2662.76 | 2661.66 | 2662.39 | 72.82 | 193853.41 | 2662.24 2014-04-13 04:39:00 | 2661.30 | 2663.00 | 2661.30 | 2663.00 | 48.57 | 129306.07 | 2662.32 2014-04-13 04:40:00 | 2663.00 | 2664.62 | 2662.14 | 2664.04 | 15.41 | 41049.21 | 2663.46 2014-04-13 04:41:00 | 2664.04 | 2665.00 | 2664.04 | 2664.04 | 6.36 | 16957.40 | 2664.58 2014-04-13 04:42:00 | 2664.89 | 2665.05 | 2662.00 | 2663.26 | 66.42 | 176897.10 | 2663.43 2014-04-13 04:43:00 | 2663.33 | 2666.93 | 2663.30 | 2666.90 | 31.48 | 83858.57 | 2664.12 2014-04-13 04:44:00 | 2666.55 | 2668.99 | 2663.73 | 2668.92 | 66.35 | 176881.34 | 2665.72 2014-04-13 04:45:00 | 2668.07 | 2672.00 | 2667.38 | 2671.99 | 91.59 | 244541.66 | 2670.02 2014-04-13 04:46:00 | 2671.43 | 2675.00 | 2668.49 | 2674.62 | 69.74 | 186382.72 | 2672.42 2014-04-13 04:47:00 | 2674.58 | 2675.00 | 2669.72 | 2670.23 | 54.88 | 146630.28 | 2671.83 2014-04-13 04:48:00 | 2670.00 | 2671.78 | 2669.62 | 2670.33 | 56.46 | 150788.81 | 2670.91 2014-04-13 04:49:00 | 2669.61 | 2669.98 | 2668.69 | 2668.84 | 48.73 | 130083.12 | 2669.52 2014-04-13 04:50:00 | 2669.78 | 2670.00 | 2668.61 | 2670.00 | 101.74 | 271579.21 | 2669.45 2014-04-13 04:51:00 | 2670.00 | 2673.89 | 2670.00 | 2670.91 | 17.69 | 47256.11 | 2671.04 2014-04-13 04:52:00 | 2671.20 | 2672.91 | 2668.55 | 2669.82 | 52.64 | 140612.79 | 2671.22 2014-04-13 04:53:00 | 2670.62 | 2674.00 | 2668.56 | 2671.95 | 69.81 | 186488.80 | 2671.41 2014-04-13 04:54:00 | 2670.03 | 2671.87 | 2667.57 | 2669.36 | 53.49 | 142847.44 | 2670.54 2014-04-13 04:55:00 | 2669.98 | 2670.00 | 2668.11 | 2669.97 | 30.06 | 80232.05 | 2669.24 2014-04-13 04:56:00 | 2668.24 | 2670.00 | 2668.00 | 2668.93 | 60.98 | 162785.58 | 2669.32 2014-04-13 04:57:00 | 2668.93 | 2671.00 | 2668.00 | 2670.11 | 42.85 | 114370.59 | 2669.34 2014-04-13 04:58:00 | 2669.40 | 2670.11 | 2668.67 | 2669.76 | 42.27 | 112834.53 | 2669.57 2014-04-13 04:59:00 | 2669.98 | 2670.00 | 2667.40 | 2667.40 | 52.99 | 141416.35 | 2668.69 2014-04-13 05:00:00 | 2667.29 | 2669.97 | 2662.02 | 2662.02 | 49.54 | 132113.20 | 2666.80 2014-04-13 05:01:00 | 2662.57 | 2664.98 | 2659.38 | 2662.92 | 82.01 | 218199.22 | 2660.77 2014-04-13 05:02:00 | 2662.60 | 2664.98 | 2662.07 | 2662.65 | 36.66 | 97607.71 | 2662.66 2014-04-13 05:03:00 | 2662.85 | 2665.00 | 2660.00 | 2660.00 | 86.14 | 229372.10 | 2662.81 2014-04-13 05:04:00 | 2660.36 | 2665.00 | 2660.34 | 2665.00 | 47.46 | 126351.10 | 2662.55 2014-04-13 05:05:00 | 2662.75 | 2664.62 | 2661.88 | 2662.96 | 35.43 | 94352.86 | 2663.15 2014-04-13 05:06:00 | 2662.90 | 2664.17 | 2662.15 | 2662.15 | 37.83 | 100733.08 | 2662.92 2014-04-13 05:07:00 | 2664.87 | 2664.89 | 2663.01 | 2663.01 | 25.12 | 66916.96 | 2664.32 2014-04-13 05:08:00 | 2664.95 | 2664.95 | 2663.04 | 2663.54 | 12.57 | 33488.67 | 2663.54 2014-04-13 05:09:00 | 2663.54 | 2663.56 | 2663.37 | 2663.37 | 2.00 | 5332.32 | 2663.49 2014-04-13 05:10:00 | 2663.56 | 2665.38 | 2663.56 | 2665.38 | 25.39 | 67652.96 | 2664.66 2014-04-13 05:11:00 | 2665.20 | 2665.20 | 2660.92 | 2660.92 | 16.33 | 43508.00 | 2664.14 2014-04-13 05:12:00 | 2661.81 | 2663.98 | 2661.40 | 2663.62 | 21.36 | 56883.27 | 2662.58 2014-04-13 05:13:00 | 2663.54 | 2663.82 | 2661.29 | 2662.01 | 69.29 | 184499.68 | 2662.72 2014-04-13 05:14:00 | 2663.18 | 2663.45 | 2661.97 | 2663.00 | 3.13 | 8330.90 | 2662.48 2014-04-13 05:15:00 | 2663.92 | 2663.99 | 2662.10 | 2662.18 | 17.72 | 47188.40 | 2662.85 2014-04-13 05:16:00 | 2661.50 | 2662.00 | 2659.95 | 2660.08 | 30.72 | 81736.95 | 2660.53 2014-04-13 05:17:00 | 2660.26 | 2661.45 | 2660.26 | 2660.82 | 11.62 | 30929.33 | 2660.82 2014-04-13 05:18:00 | 2660.82 | 2663.81 | 2660.36 | 2661.57 | 42.61 | 113443.19 | 2662.30 2014-04-13 05:19:00 | 2661.00 | 2661.57 | 2660.00 | 2660.29 | 52.48 | 139633.66 | 2660.80 2014-04-13 05:20:00 | 2660.19 | 2662.42 | 2660.00 | 2661.27 | 19.63 | 52239.52 | 2660.67 2014-04-13 05:21:00 | 2661.36 | 2661.41 | 2658.11 | 2660.53 | 58.66 | 156071.05 | 2660.56 2014-04-13 05:22:00 | 2660.56 | 2661.43 | 2658.01 | 2660.13 | 73.52 | 195500.39 | 2659.18 2014-04-13 05:23:00 | 2660.44 | 2660.44 | 2657.17 | 2657.65 | 14.37 | 38189.05 | 2658.29 2014-04-13 05:24:00 | 2657.22 | 2657.86 | 2655.18 | 2657.86 | 47.04 | 124954.97 | 2656.64 2014-04-13 05:25:00 | 2655.53 | 2657.88 | 2650.88 | 2653.23 | 43.29 | 114875.56 | 2653.75 2014-04-13 05:26:00 | 2653.26 | 2655.10 | 2650.96 | 2654.69 | 92.76 | 246104.89 | 2653.28 2014-04-13 05:27:00 | 2653.92 | 2653.92 | 2650.47 | 2652.90 | 54.62 | 144841.98 | 2652.05 2014-04-13 05:28:00 | 2652.75 | 2654.00 | 2650.00 | 2654.00 | 73.20 | 194131.15 | 2652.03 2014-04-13 05:29:00 | 2655.26 | 2656.10 | 2650.13 | 2652.00 | 42.40 | 112459.03 | 2652.46 2014-04-13 05:30:00 | 2654.65 | 2655.00 | 2650.00 | 2650.00 | 58.29 | 154645.00 | 2653.07 2014-04-13 05:31:00 | 2650.22 | 2653.73 | 2650.16 | 2653.34 | 50.65 | 134317.12 | 2652.08 2014-04-13 05:32:00 | 2653.73 | 2655.00 | 2653.00 | 2655.00 | 58.24 | 154575.52 | 2653.98 2014-04-13 05:33:00 | 2655.00 | 2656.11 | 2655.00 | 2656.11 | 49.28 | 130871.21 | 2655.45 2014-04-13 05:34:00 | 2655.10 | 2656.11 | 2654.32 | 2655.07 | 23.86 | 63355.20 | 2655.73 2014-04-13 05:35:00 | 2655.07 | 2658.07 | 2654.00 | 2658.07 | 51.14 | 135851.87 | 2656.73 2014-04-13 05:36:00 | 2656.50 | 2657.53 | 2656.50 | 2657.35 | 18.26 | 48517.89 | 2657.20 2014-04-13 05:37:00 | 2656.53 | 2658.13 | 2654.82 | 2654.82 | 50.76 | 134819.40 | 2656.17 2014-04-13 05:38:00 | 2654.71 | 2655.00 | 2652.64 | 2654.55 | 36.31 | 96345.60 | 2653.64 2014-04-13 05:39:00 | 2654.44 | 2657.36 | 2653.04 | 2654.11 | 20.81 | 55217.97 | 2653.43 2014-04-13 05:40:00 | 2654.49 | 2657.33 | 2654.41 | 2654.41 | 47.82 | 126976.54 | 2655.47 2014-04-13 05:41:00 | 2654.50 | 2655.06 | 2654.47 | 2654.83 | 4.48 | 11887.67 | 2654.68 2014-04-13 05:42:00 | 2654.80 | 2655.53 | 2652.69 | 2655.53 | 8.94 | 23720.37 | 2654.47 2014-04-13 05:43:00 | 2652.81 | 2655.59 | 2652.81 | 2653.28 | 43.30 | 114918.60 | 2653.89 2014-04-13 05:44:00 | 2654.85 | 2654.85 | 2650.00 | 2650.00 | 65.49 | 173661.37 | 2651.76 2014-04-13 05:45:00 | 2651.00 | 2651.03 | 2645.88 | 2647.10 | 47.95 | 127018.49 | 2649.20 2014-04-13 05:46:00 | 2647.00 | 2649.67 | 2645.88 | 2647.38 | 35.89 | 94997.66 | 2647.28 2014-04-13 05:47:00 | 2647.48 | 2649.46 | 2646.07 | 2648.91 | 66.40 | 175813.39 | 2647.71 2014-04-13 05:48:00 | 2649.52 | 2651.03 | 2649.04 | 2650.59 | 38.01 | 100721.87 | 2650.02 2014-04-13 05:49:00 | 2650.75 | 2653.63 | 2650.75 | 2652.13 | 79.60 | 211095.22 | 2652.05 2014-04-13 05:50:00 | 2654.54 | 2655.00 | 2652.23 | 2653.05 | 36.56 | 97020.34 | 2653.66 2014-04-13 05:51:00 | 2653.00 | 2654.00 | 2648.32 | 2650.42 | 39.00 | 103439.04 | 2652.28 2014-04-13 05:52:00 | 2650.61 | 2651.68 | 2648.17 | 2648.97 | 24.46 | 64826.69 | 2649.99 2014-04-13 05:53:00 | 2650.71 | 2650.77 | 2648.25 | 2650.14 | 52.12 | 138100.55 | 2649.51 2014-04-13 05:54:00 | 2650.14 | 2651.98 | 2649.33 | 2651.67 | 46.22 | 122521.38 | 2650.60 2014-04-13 05:55:00 | 2652.00 | 2653.15 | 2650.99 | 2653.04 | 48.26 | 127974.87 | 2652.05 2014-04-13 05:56:00 | 2653.12 | 2655.00 | 2653.12 | 2654.06 | 8.68 | 23035.32 | 2654.14 2014-04-13 05:57:00 | 2653.90 | 2653.90 | 2651.64 | 2652.50 | 61.65 | 163520.58 | 2652.57 2014-04-13 05:58:00 | 2653.87 | 2653.87 | 2651.38 | 2651.92 | 42.03 | 111483.79 | 2652.48 2014-04-13 05:59:00 | 2651.87 | 2654.99 | 2651.87 | 2654.99 | 49.81 | 132200.14 | 2653.93 2014-04-13 06:00:00 | 2653.23 | 2654.92 | 2652.54 | 2653.13 | 71.10 | 188694.71 | 2654.05 2014-04-13 06:01:00 | 2653.65 | 2656.17 | 2653.12 | 2656.17 | 70.61 | 187426.02 | 2654.20 2014-04-13 06:02:00 | 2656.31 | 2656.87 | 2655.35 | 2656.87 | 55.45 | 147265.45 | 2656.02 2014-04-13 06:03:00 | 2656.82 | 2657.65 | 2656.00 | 2656.31 | 24.44 | 64915.23 | 2656.65 2014-04-13 06:04:00 | 2656.02 | 2656.02 | 2653.00 | 2653.98 | 50.22 | 133278.33 | 2654.15 2014-04-13 06:05:00 | 2653.24 | 2654.79 | 2650.00 | 2653.21 | 142.11 | 377039.10 | 2653.19 2014-04-13 06:06:00 | 2652.06 | 2654.08 | 2652.06 | 2653.83 | 63.59 | 168721.39 | 2653.19 2014-04-13 06:07:00 | 2652.60 | 2656.00 | 2652.45 | 2655.87 | 64.64 | 171527.72 | 2653.58 2014-04-13 06:08:00 | 2655.27 | 2655.76 | 2651.67 | 2655.08 | 49.25 | 130687.62 | 2653.56 2014-04-13 06:09:00 | 2655.20 | 2655.95 | 2652.07 | 2653.13 | 86.92 | 230648.01 | 2653.54 2014-04-13 06:10:00 | 2653.23 | 2655.16 | 2653.16 | 2654.18 | 71.33 | 189334.36 | 2654.23 2014-04-13 06:11:00 | 2654.28 | 2655.00 | 2653.22 | 2654.14 | 112.70 | 299127.95 | 2654.20 2014-04-13 06:12:00 | 2655.00 | 2656.01 | 2654.98 | 2655.20 | 75.18 | 199649.87 | 2655.62 2014-04-13 06:13:00 | 2656.06 | 2656.94 | 2655.05 | 2655.70 | 51.85 | 137715.16 | 2656.29 2014-04-13 06:14:00 | 2656.00 | 2656.74 | 2653.26 | 2653.96 | 68.94 | 183025.76 | 2654.97 2014-04-13 06:15:00 | 2653.76 | 2654.71 | 2650.00 | 2652.67 | 44.12 | 117067.20 | 2653.26 2014-04-13 06:16:00 | 2652.28 | 2655.96 | 2650.00 | 2654.73 | 83.63 | 221926.10 | 2653.67 2014-04-13 06:17:00 | 2654.79 | 2654.79 | 2653.41 | 2653.52 | 55.50 | 147313.60 | 2654.20 2014-04-13 06:18:00 | 2653.24 | 2654.83 | 2653.00 | 2653.39 | 129.25 | 343018.95 | 2653.92 2014-04-13 06:19:00 | 2654.93 | 2656.70 | 2653.09 | 2656.65 | 80.61 | 214055.75 | 2655.48 2014-04-13 06:20:00 | 2656.00 | 2656.17 | 2653.43 | 2655.45 | 85.43 | 226817.06 | 2655.00 2014-04-13 06:21:00 | 2654.87 | 2656.67 | 2654.16 | 2654.92 | 71.48 | 189829.67 | 2655.55 2014-04-13 06:22:00 | 2656.38 | 2656.38 | 2655.09 | 2655.22 | 16.86 | 44789.05 | 2655.74 2014-04-13 06:23:00 | 2655.99 | 2655.99 | 2655.82 | 2655.82 | 0.78 | 2074.21 | 2655.84 2014-04-13 06:24:00 | 2656.00 | 2656.04 | 2655.20 | 2656.00 | 53.61 | 142398.04 | 2655.99 2014-04-13 06:25:00 | 2656.00 | 2656.00 | 2652.20 | 2654.00 | 64.83 | 171999.58 | 2653.05 2014-04-13 06:26:00 | 2654.00 | 2654.00 | 2652.61 | 2654.00 | 40.84 | 108352.85 | 2653.30 2014-04-13 06:27:00 | 2655.92 | 2655.92 | 2652.66 | 2653.77 | 102.57 | 272270.90 | 2654.46 2014-04-13 06:28:00 | 2653.09 | 2656.00 | 2652.68 | 2656.00 | 100.79 | 267543.22 | 2654.54 2014-04-13 06:29:00 | 2655.90 | 2656.94 | 2654.54 | 2656.94 | 94.14 | 249965.04 | 2655.25 2014-04-13 06:30:00 | 2657.00 | 2657.00 | 2655.89 | 2655.89 | 32.06 | 85171.94 | 2656.48 2014-04-13 06:31:00 | 2656.16 | 2656.16 | 2653.36 | 2653.81 | 34.88 | 92584.05 | 2654.74 2014-04-13 06:32:00 | 2653.30 | 2654.88 | 2653.17 | 2654.44 | 43.07 | 114294.23 | 2653.87 2014-04-13 06:33:00 | 2653.92 | 2654.90 | 2653.92 | 2654.90 | 2.50 | 6635.29 | 2654.12 2014-04-13 06:34:00 | 2654.49 | 2655.97 | 2653.61 | 2654.88 | 99.78 | 264861.04 | 2654.48 2014-04-13 06:35:00 | 2654.99 | 2655.99 | 2654.61 | 2654.84 | 25.57 | 67883.99 | 2655.04 2014-04-13 06:36:00 | 2654.84 | 2656.74 | 2654.65 | 2656.09 | 103.13 | 273845.39 | 2655.34 2014-04-13 06:37:00 | 2656.41 | 2656.96 | 2653.80 | 2655.00 | 54.91 | 145804.82 | 2655.49 2014-04-13 06:38:00 | 2655.00 | 2655.00 | 2653.50 | 2653.91 | 60.28 | 159992.11 | 2654.28 2014-04-13 06:39:00 | 2654.98 | 2654.98 | 2652.00 | 2652.00 | 73.57 | 195169.65 | 2652.95 2014-04-13 06:40:00 | 2652.09 | 2654.89 | 2650.02 | 2650.59 | 128.40 | 340604.90 | 2652.62 2014-04-13 06:41:00 | 2650.01 | 2650.93 | 2649.95 | 2650.00 | 11.72 | 31065.98 | 2650.00 2014-04-13 06:42:00 | 2649.83 | 2650.57 | 2648.22 | 2648.40 | 35.35 | 93656.16 | 2649.17 2014-04-13 06:43:00 | 2648.81 | 2650.97 | 2648.27 | 2648.86 | 118.43 | 313752.21 | 2649.22 2014-04-13 06:44:00 | 2650.00 | 2650.00 | 2648.00 | 2648.98 | 15.08 | 39960.58 | 2649.20 2014-04-13 06:45:00 | 2648.98 | 2649.00 | 2648.95 | 2649.00 | 13.79 | 36540.20 | 2648.99 2014-04-13 06:46:00 | 2649.00 | 2649.00 | 2647.76 | 2647.98 | 10.61 | 28103.82 | 2648.06 2014-04-13 06:47:00 | 2647.96 | 2648.29 | 2646.91 | 2648.16 | 37.02 | 98028.84 | 2647.71 2014-04-13 06:48:00 | 2647.83 | 2651.70 | 2645.88 | 2648.53 | 43.05 | 114001.13 | 2647.99 2014-04-13 06:49:00 | 2646.42 | 2650.00 | 2645.00 | 2645.04 | 54.78 | 144963.23 | 2646.23 2014-04-13 06:50:00 | 2645.02 | 2649.08 | 2645.00 | 2645.29 | 34.41 | 91082.51 | 2646.67 2014-04-13 06:51:00 | 2645.24 | 2648.93 | 2645.24 | 2646.14 | 97.86 | 259101.14 | 2647.81 2014-04-13 06:52:00 | 2646.14 | 2647.15 | 2646.02 | 2647.03 | 1.83 | 4838.15 | 2646.69 2014-04-13 06:53:00 | 2646.98 | 2648.11 | 2646.04 | 2647.00 | 43.44 | 115004.50 | 2647.37 2014-04-13 06:54:00 | 2648.43 | 2648.43 | 2646.19 | 2646.73 | 80.73 | 213731.23 | 2647.51 2014-04-13 06:55:00 | 2647.75 | 2648.10 | 2646.39 | 2646.82 | 101.07 | 267573.75 | 2647.54 2014-04-13 06:56:00 | 2647.78 | 2648.80 | 2645.86 | 2646.32 | 103.30 | 273459.68 | 2647.16 2014-04-13 06:57:00 | 2646.31 | 2648.87 | 2645.86 | 2648.60 | 90.90 | 240656.67 | 2647.37 2014-04-13 06:58:00 | 2648.00 | 2648.00 | 2645.86 | 2647.74 | 25.64 | 67858.03 | 2647.09 2014-04-13 06:59:00 | 2647.80 | 2648.00 | 2646.26 | 2647.52 | 31.53 | 83466.99 | 2647.22 2014-04-13 07:00:00 | 2647.05 | 2647.39 | 2646.11 | 2646.98 | 48.40 | 128102.61 | 2646.75 2014-04-13 07:01:00 | 2646.97 | 2647.85 | 2646.14 | 2647.49 | 58.72 | 155448.41 | 2647.37 2014-04-13 07:02:00 | 2647.80 | 2647.80 | 2646.50 | 2646.50 | 8.93 | 23633.69 | 2647.14 2014-04-13 07:03:00 | 2646.52 | 2647.59 | 2646.13 | 2647.46 | 19.13 | 50619.79 | 2646.51 2014-04-13 07:04:00 | 2647.46 | 2647.87 | 2645.86 | 2646.00 | 85.45 | 226119.77 | 2646.32 2014-04-13 07:05:00 | 2645.86 | 2645.86 | 2643.23 | 2644.43 | 54.85 | 145066.99 | 2644.60 2014-04-13 07:06:00 | 2644.93 | 2647.10 | 2643.62 | 2647.10 | 72.29 | 191160.23 | 2644.35 2014-04-13 07:07:00 | 2645.14 | 2647.80 | 2645.00 | 2647.00 | 78.11 | 206637.21 | 2645.46 2014-04-13 07:08:00 | 2647.62 | 2647.70 | 2646.03 | 2646.90 | 131.06 | 346900.01 | 2646.94 2014-04-13 07:09:00 | 2647.53 | 2647.70 | 2646.00 | 2646.30 | 89.33 | 236432.33 | 2646.82 2014-04-13 07:10:00 | 2646.36 | 2647.70 | 2644.40 | 2646.15 | 102.69 | 271755.16 | 2646.29 2014-04-13 07:11:00 | 2645.64 | 2646.61 | 2645.07 | 2646.60 | 8.22 | 21734.33 | 2645.69 2014-04-13 07:12:00 | 2646.61 | 2648.71 | 2646.60 | 2648.71 | 117.13 | 310152.91 | 2647.85 2014-04-13 07:13:00 | 2648.71 | 2648.91 | 2648.71 | 2648.91 | 0.37 | 980.09 | 2648.88 2014-04-13 07:14:00 | 2649.49 | 2650.11 | 2648.00 | 2648.73 | 66.80 | 176980.58 | 2649.45 2014-04-13 07:15:00 | 2648.15 | 2650.00 | 2647.01 | 2649.75 | 103.85 | 275122.09 | 2649.17 2014-04-13 07:16:00 | 2649.90 | 2650.71 | 2648.46 | 2650.71 | 44.40 | 117635.95 | 2649.28 2014-04-13 07:17:00 | 2650.71 | 2651.70 | 2650.71 | 2651.70 | 2.06 | 5450.19 | 2650.87 2014-04-13 07:18:00 | 2651.70 | 2654.18 | 2650.39 | 2654.18 | 13.07 | 34653.19 | 2651.96 2014-04-13 07:19:00 | 2653.91 | 2654.91 | 2653.91 | 2654.89 | 4.06 | 10772.75 | 2654.70 2014-04-13 07:20:00 | 2653.92 | 2655.25 | 2653.92 | 2655.25 | 24.80 | 65824.04 | 2654.62 2014-04-13 07:21:00 | 2655.28 | 2655.97 | 2654.73 | 2655.33 | 27.54 | 73115.03 | 2655.35 2014-04-13 07:22:00 | 2655.02 | 2656.43 | 2655.02 | 2655.99 | 25.14 | 66757.68 | 2655.65 2014-04-13 07:23:00 | 2656.05 | 2656.45 | 2655.49 | 2655.97 | 11.45 | 30401.87 | 2655.88 2014-04-13 07:24:00 | 2656.41 | 2656.41 | 2653.10 | 2653.15 | 44.84 | 119023.81 | 2654.23 2014-04-13 07:25:00 | 2653.06 | 2653.17 | 2651.00 | 2651.00 | 19.96 | 52933.97 | 2651.87 2014-04-13 07:26:00 | 2651.21 | 2652.87 | 2648.83 | 2652.00 | 89.20 | 236453.62 | 2650.88 2014-04-13 07:27:00 | 2651.24 | 2651.24 | 2646.10 | 2647.00 | 33.42 | 88531.33 | 2648.74 2014-04-13 07:28:00 | 2647.00 | 2651.99 | 2647.00 | 2649.56 | 19.67 | 52117.06 | 2649.17 2014-04-13 07:29:00 | 2650.48 | 2651.79 | 2646.10 | 2648.43 | 103.32 | 273736.79 | 2649.38 2014-04-13 07:30:00 | 2646.80 | 2648.99 | 2646.00 | 2647.07 | 33.09 | 87592.25 | 2647.33 2014-04-13 07:31:00 | 2646.84 | 2649.07 | 2646.84 | 2647.98 | 29.79 | 78874.97 | 2647.61 2014-04-13 07:32:00 | 2648.00 | 2648.00 | 2647.00 | 2647.00 | 2.37 | 6281.48 | 2647.06 2014-04-13 07:33:00 | 2646.69 | 2647.38 | 2646.00 | 2646.67 | 39.77 | 105248.10 | 2646.55 2014-04-13 07:34:00 | 2646.69 | 2647.81 | 2645.20 | 2645.28 | 15.37 | 40665.84 | 2645.97 2014-04-13 07:35:00 | 2645.20 | 2647.51 | 2645.20 | 2645.56 | 60.23 | 159362.99 | 2646.13 2014-04-13 07:36:00 | 2645.54 | 2646.00 | 2644.80 | 2644.80 | 69.01 | 182523.67 | 2645.08 2014-04-13 07:37:00 | 2644.61 | 2644.61 | 2642.68 | 2642.94 | 88.58 | 234109.00 | 2643.06 2014-04-13 07:38:00 | 2642.50 | 2644.60 | 2641.40 | 2643.75 | 79.79 | 210826.53 | 2642.40 2014-04-13 07:39:00 | 2643.36 | 2644.78 | 2640.00 | 2640.00 | 109.15 | 288399.24 | 2642.33 2014-04-13 07:40:00 | 2640.00 | 2642.31 | 2640.00 | 2642.31 | 13.07 | 34503.42 | 2640.90 2014-04-13 07:41:00 | 2642.32 | 2644.58 | 2641.14 | 2643.90 | 78.78 | 208186.86 | 2642.57 2014-04-13 07:42:00 | 2644.00 | 2644.00 | 2641.36 | 2643.99 | 90.14 | 238224.25 | 2642.85 2014-04-13 07:43:00 | 2643.97 | 2644.67 | 2642.88 | 2644.09 | 107.57 | 284366.13 | 2643.45 2014-04-13 07:44:00 | 2644.70 | 2646.44 | 2644.66 | 2645.57 | 16.27 | 43051.28 | 2645.24 2014-04-13 07:45:00 | 2645.00 | 2646.43 | 2645.00 | 2646.31 | 31.73 | 83955.85 | 2646.03 2014-04-13 07:46:00 | 2645.60 | 2646.58 | 2645.06 | 2646.23 | 21.16 | 55970.66 | 2645.49 2014-04-13 07:47:00 | 2645.81 | 2646.60 | 2645.03 | 2645.25 | 74.65 | 197521.27 | 2645.93 2014-04-13 07:48:00 | 2646.01 | 2648.00 | 2645.00 | 2645.28 | 115.26 | 305008.78 | 2646.29 2014-04-13 07:49:00 | 2645.41 | 2646.51 | 2644.73 | 2645.15 | 133.29 | 352640.67 | 2645.59 2014-04-13 07:50:00 | 2645.14 | 2646.93 | 2644.65 | 2646.63 | 149.91 | 396653.46 | 2645.87 2014-04-13 07:51:00 | 2646.57 | 2646.64 | 2645.15 | 2646.53 | 54.68 | 144691.12 | 2646.09 2014-04-13 07:52:00 | 2647.00 | 2648.11 | 2646.90 | 2647.96 | 25.90 | 68562.52 | 2647.51 2014-04-13 07:53:00 | 2647.00 | 2649.00 | 2647.00 | 2648.20 | 40.34 | 106821.80 | 2648.10 2014-04-13 07:54:00 | 2648.68 | 2648.80 | 2646.04 | 2646.12 | 72.41 | 191682.30 | 2647.36 2014-04-13 07:55:00 | 2646.66 | 2648.38 | 2643.10 | 2643.30 | 78.17 | 206764.98 | 2645.14 2014-04-13 07:56:00 | 2647.31 | 2647.87 | 2643.96 | 2645.62 | 110.27 | 291837.29 | 2646.55 2014-04-13 07:57:00 | 2645.73 | 2646.81 | 2640.68 | 2642.01 | 173.37 | 458565.95 | 2644.95 2014-04-13 07:58:00 | 2640.22 | 2644.35 | 2640.00 | 2640.13 | 90.98 | 240345.77 | 2641.63 2014-04-13 07:59:00 | 2640.18 | 2645.15 | 2640.00 | 2640.00 | 117.83 | 311124.77 | 2640.52 2014-04-13 08:00:00 | 2640.00 | 2641.06 | 2638.00 | 2639.91 | 131.34 | 346641.48 | 2639.27 2014-04-13 08:01:00 | 2638.62 | 2640.00 | 2636.00 | 2637.97 | 95.49 | 251943.24 | 2638.51 2014-04-13 08:02:00 | 2636.86 | 2640.00 | 2635.01 | 2636.00 | 92.26 | 243196.57 | 2636.05 2014-04-13 08:03:00 | 2637.51 | 2638.14 | 2635.15 | 2635.79 | 106.49 | 280785.04 | 2636.80 2014-04-13 08:04:00 | 2638.14 | 2638.14 | 2635.01 | 2637.00 | 52.80 | 139234.71 | 2636.82 2014-04-13 08:05:00 | 2636.97 | 2636.97 | 2632.12 | 2636.00 | 113.48 | 299024.35 | 2634.99 2014-04-13 08:06:00 | 2634.86 | 2636.00 | 2633.93 | 2635.00 | 113.34 | 298675.53 | 2635.19 2014-04-13 08:07:00 | 2635.91 | 2638.74 | 2635.10 | 2638.68 | 75.61 | 199394.01 | 2637.31 2014-04-13 08:08:00 | 2637.91 | 2640.41 | 2637.91 | 2639.87 | 122.62 | 323597.75 | 2638.94 2014-04-13 08:09:00 | 2638.76 | 2641.05 | 2637.50 | 2639.63 | 118.58 | 313001.59 | 2639.58 2014-04-13 08:10:00 | 2639.00 | 2641.12 | 2637.60 | 2639.90 | 97.67 | 257794.19 | 2639.36 2014-04-13 08:11:00 | 2638.15 | 2641.00 | 2638.15 | 2639.41 | 95.76 | 252734.22 | 2639.36 2014-04-13 08:12:00 | 2638.31 | 2639.65 | 2637.60 | 2637.69 | 184.01 | 485499.49 | 2638.51 2014-04-13 08:13:00 | 2637.72 | 2638.21 | 2632.24 | 2632.78 | 160.37 | 422681.80 | 2635.75 2014-04-13 08:14:00 | 2635.63 | 2636.98 | 2633.00 | 2633.02 | 170.36 | 448799.04 | 2634.48 2014-04-13 08:15:00 | 2633.51 | 2636.00 | 2632.82 | 2635.02 | 44.74 | 117866.94 | 2634.37 2014-04-13 08:16:00 | 2635.12 | 2636.00 | 2633.00 | 2634.00 | 62.51 | 164683.54 | 2634.68 2014-04-13 08:17:00 | 2634.88 | 2637.96 | 2633.10 | 2636.35 | 129.06 | 340051.64 | 2634.85 2014-04-13 08:18:00 | 2637.55 | 2638.49 | 2634.40 | 2638.26 | 113.29 | 298676.46 | 2636.39 2014-04-13 08:19:00 | 2638.01 | 2639.78 | 2635.74 | 2636.91 | 147.94 | 390246.67 | 2637.82 2014-04-13 08:20:00 | 2639.22 | 2639.28 | 2635.50 | 2637.60 | 142.63 | 376119.10 | 2637.06 2014-04-13 08:21:00 | 2637.65 | 2638.11 | 2635.33 | 2637.10 | 134.64 | 355008.40 | 2636.64 2014-04-13 08:22:00 | 2637.48 | 2638.82 | 2636.34 | 2638.82 | 95.85 | 252803.63 | 2637.38 2014-04-13 08:23:00 | 2636.65 | 2638.83 | 2635.00 | 2636.00 | 162.63 | 428866.57 | 2637.05 2014-04-13 08:24:00 | 2637.00 | 2640.07 | 2637.00 | 2640.00 | 35.54 | 93796.55 | 2638.89 2014-04-13 08:25:00 | 2640.00 | 2641.81 | 2636.10 | 2636.13 | 23.81 | 62869.13 | 2641.01 2014-04-13 08:26:00 | 2640.58 | 2640.58 | 2638.09 | 2639.03 | 85.63 | 226057.70 | 2639.81 2014-04-13 08:27:00 | 2639.95 | 2641.79 | 2639.95 | 2640.00 | 130.59 | 344859.40 | 2640.76 2014-04-13 08:28:00 | 2640.00 | 2640.00 | 2640.00 | 2640.00 | 9.10 | 24024.00 | 2640.00 2014-04-13 08:29:00 | 2640.00 | 2640.00 | 2640.00 | 2640.00 | 10.32 | 27236.88 | 2640.00 2014-04-13 08:30:00 | 2640.00 | 2641.00 | 2638.99 | 2641.00 | 76.14 | 200996.74 | 2639.73 2014-04-13 08:31:00 | 2639.76 | 2641.82 | 2639.04 | 2640.35 | 112.06 | 295873.37 | 2640.31 2014-04-13 08:32:00 | 2639.11 | 2641.65 | 2639.11 | 2640.10 | 115.23 | 304300.28 | 2640.81 2014-04-13 08:33:00 | 2640.54 | 2641.66 | 2640.10 | 2640.75 | 95.05 | 251017.52 | 2640.82 2014-04-13 08:34:00 | 2640.82 | 2641.96 | 2640.02 | 2641.44 | 89.36 | 235977.09 | 2640.69 2014-04-13 08:35:00 | 2640.50 | 2641.46 | 2636.20 | 2640.28 | 95.06 | 250918.47 | 2639.64 2014-04-13 08:36:00 | 2641.00 | 2642.65 | 2641.00 | 2642.65 | 13.64 | 36023.85 | 2641.24 2014-04-13 08:37:00 | 2642.70 | 2646.00 | 2642.70 | 2642.90 | 61.78 | 163352.94 | 2644.02 2014-04-13 08:38:00 | 2645.00 | 2646.00 | 2643.00 | 2645.99 | 118.01 | 312097.90 | 2644.58 2014-04-13 08:39:00 | 2645.00 | 2646.01 | 2645.00 | 2646.01 | 6.02 | 15928.94 | 2646.00 2014-04-13 08:40:00 | 2646.01 | 2647.00 | 2645.00 | 2645.09 | 38.83 | 102735.94 | 2646.13 2014-04-13 08:41:00 | 2646.00 | 2646.00 | 2645.00 | 2645.00 | 28.22 | 74637.70 | 2645.32 2014-04-13 08:42:00 | 2645.01 | 2645.01 | 2645.01 | 2645.01 | 2.00 | 5290.02 | 2645.01 2014-04-13 08:43:00 | 2645.97 | 2647.00 | 2645.07 | 2647.00 | 89.54 | 236928.32 | 2646.12 2014-04-13 08:44:00 | 2647.00 | 2647.00 | 2645.25 | 2645.44 | 41.10 | 108740.73 | 2645.95 2014-04-13 08:45:00 | 2645.44 | 2647.78 | 2645.42 | 2647.00 | 104.50 | 276532.18 | 2646.27 2014-04-13 08:46:00 | 2647.04 | 2648.00 | 2645.88 | 2648.00 | 59.58 | 157725.14 | 2647.15 2014-04-13 08:47:00 | 2648.00 | 2649.00 | 2643.00 | 2647.74 | 68.89 | 182367.61 | 2647.19 2014-04-13 08:48:00 | 2648.98 | 2649.00 | 2646.15 | 2646.47 | 159.44 | 422071.89 | 2647.26 2014-04-13 08:49:00 | 2646.59 | 2648.00 | 2637.00 | 2645.23 | 50.69 | 134040.07 | 2644.57 2014-04-13 08:50:00 | 2642.28 | 2647.85 | 2637.00 | 2643.03 | 172.54 | 456025.14 | 2643.03 2014-04-13 08:51:00 | 2643.55 | 2643.55 | 2637.50 | 2638.46 | 59.89 | 158108.75 | 2640.21 2014-04-13 08:52:00 | 2641.81 | 2642.58 | 2637.50 | 2641.17 | 133.52 | 352552.13 | 2640.42 2014-04-13 08:53:00 | 2641.47 | 2644.93 | 2636.00 | 2642.57 | 93.85 | 247816.98 | 2640.56 2014-04-13 08:54:00 | 2641.66 | 2643.63 | 2637.10 | 2642.80 | 87.81 | 231898.38 | 2640.79 2014-04-13 08:55:00 | 2642.19 | 2643.88 | 2639.75 | 2641.63 | 93.78 | 247731.58 | 2641.71 2014-04-13 08:56:00 | 2641.63 | 2643.80 | 2641.12 | 2641.52 | 120.13 | 317392.82 | 2642.12 2014-04-13 08:57:00 | 2643.23 | 2643.26 | 2640.11 | 2640.19 | 123.85 | 327205.33 | 2642.03 2014-04-13 08:58:00 | 2640.59 | 2641.76 | 2640.32 | 2641.04 | 172.42 | 455402.74 | 2641.21 2014-04-13 08:59:00 | 2640.98 | 2642.88 | 2639.63 | 2640.98 | 78.24 | 206628.28 | 2640.82 2014-04-13 09:00:00 | 2640.92 | 2642.83 | 2640.92 | 2641.00 | 85.31 | 225359.30 | 2641.74 2014-04-13 09:01:00 | 2640.85 | 2642.00 | 2640.85 | 2641.50 | 7.60 | 20063.54 | 2641.33 2014-04-13 09:02:00 | 2641.88 | 2641.88 | 2640.22 | 2641.18 | 39.26 | 103677.94 | 2641.07 2014-04-13 09:03:00 | 2641.18 | 2641.80 | 2639.09 | 2641.47 | 14.21 | 37534.56 | 2640.68 2014-04-13 09:04:00 | 2641.00 | 2644.01 | 2639.36 | 2641.54 | 94.80 | 250315.07 | 2640.59 2014-04-13 09:05:00 | 2641.39 | 2642.03 | 2639.47 | 2639.71 | 87.16 | 230132.93 | 2640.47 2014-04-13 09:06:00 | 2640.02 | 2642.02 | 2640.02 | 2640.15 | 39.87 | 105303.94 | 2641.05 2014-04-13 09:07:00 | 2640.07 | 2641.63 | 2639.60 | 2641.52 | 57.44 | 151659.70 | 2640.22 2014-04-13 09:08:00 | 2641.51 | 2641.51 | 2640.76 | 2641.37 | 5.41 | 14277.45 | 2641.04 2014-04-13 09:09:00 | 2641.00 | 2642.04 | 2639.64 | 2642.04 | 40.77 | 107669.10 | 2640.63 2014-04-13 09:10:00 | 2643.00 | 2643.90 | 2639.96 | 2640.62 | 21.41 | 56561.87 | 2642.09 2014-04-13 09:11:00 | 2640.71 | 2642.90 | 2639.99 | 2640.22 | 24.91 | 65798.40 | 2641.66 2014-04-13 09:12:00 | 2640.78 | 2642.00 | 2640.25 | 2641.63 | 19.57 | 51681.10 | 2641.37 2014-04-13 09:13:00 | 2640.83 | 2641.93 | 2639.96 | 2639.96 | 25.98 | 68632.40 | 2641.43 2014-04-13 09:14:00 | 2640.01 | 2640.95 | 2639.10 | 2640.95 | 35.84 | 94630.37 | 2640.14 2014-04-13 09:15:00 | 2642.65 | 2642.65 | 2641.36 | 2641.36 | 68.14 | 180019.96 | 2641.99 2014-04-13 09:16:00 | 2641.50 | 2641.98 | 2639.07 | 2641.93 | 31.86 | 84137.36 | 2641.01 2014-04-13 09:17:00 | 2641.39 | 2642.00 | 2640.00 | 2640.00 | 63.80 | 168519.17 | 2641.24 2014-04-13 09:18:00 | 2640.86 | 2641.50 | 2639.13 | 2641.00 | 2.15 | 5687.85 | 2640.60 2014-04-13 09:19:00 | 2640.30 | 2641.00 | 2640.19 | 2640.19 | 0.96 | 2545.64 | 2640.70 2014-04-13 09:20:00 | 2640.20 | 2641.00 | 2639.55 | 2641.00 | 19.93 | 52608.36 | 2640.19 2014-04-13 09:21:00 | 2641.00 | 2641.26 | 2640.00 | 2640.00 | 23.85 | 62985.73 | 2641.02 2014-04-13 09:22:00 | 2641.00 | 2641.89 | 2639.70 | 2640.04 | 40.57 | 107110.61 | 2640.47 2014-04-13 09:23:00 | 2640.81 | 2641.05 | 2640.00 | 2640.31 | 33.68 | 88933.07 | 2640.45 2014-04-13 09:24:00 | 2642.42 | 2642.42 | 2641.11 | 2642.20 | 19.57 | 51704.60 | 2641.76 2014-04-13 09:25:00 | 2642.20 | 2642.98 | 2641.60 | 2642.31 | 22.41 | 59213.83 | 2642.06 2014-04-13 09:26:00 | 2643.00 | 2644.00 | 2643.00 | 2644.00 | 32.13 | 84927.32 | 2643.41 2014-04-13 09:27:00 | 2644.00 | 2645.00 | 2644.00 | 2644.87 | 20.55 | 54338.04 | 2644.57 2014-04-13 09:28:00 | 2645.09 | 2647.50 | 2645.09 | 2647.50 | 3.98 | 10529.90 | 2646.37 2014-04-13 09:29:00 | 2646.84 | 2647.64 | 2643.62 | 2645.97 | 75.72 | 200308.47 | 2645.42 2014-04-13 09:30:00 | 2645.37 | 2645.99 | 2643.30 | 2644.34 | 87.28 | 230844.40 | 2644.93 2014-04-13 09:31:00 | 2645.29 | 2645.99 | 2643.30 | 2643.95 | 15.04 | 39759.33 | 2644.45 2014-04-13 09:32:00 | 2642.60 | 2646.25 | 2642.51 | 2645.65 | 65.49 | 173201.25 | 2644.62 2014-04-13 09:33:00 | 2647.88 | 2649.00 | 2643.56 | 2649.00 | 86.92 | 230220.13 | 2648.70 2014-04-13 09:34:00 | 2648.67 | 2651.00 | 2648.67 | 2650.78 | 48.86 | 129449.42 | 2649.56 2014-04-13 09:35:00 | 2650.05 | 2650.83 | 2645.37 | 2648.86 | 48.29 | 127914.79 | 2649.11 2014-04-13 09:36:00 | 2646.37 | 2650.78 | 2646.37 | 2650.78 | 116.59 | 308791.62 | 2648.48 2014-04-13 09:37:00 | 2649.49 | 2651.12 | 2648.28 | 2651.10 | 62.20 | 164829.95 | 2650.21 2014-04-13 09:38:00 | 2651.10 | 2651.10 | 2649.81 | 2650.10 | 55.11 | 146071.03 | 2650.54 2014-04-13 09:39:00 | 2650.10 | 2653.30 | 2650.10 | 2653.30 | 15.17 | 40228.14 | 2652.35 2014-04-13 09:40:00 | 2654.22 | 2656.22 | 2654.22 | 2655.01 | 59.15 | 157043.26 | 2655.00 2014-04-13 09:41:00 | 2655.01 | 2655.48 | 2654.45 | 2654.45 | 67.39 | 178930.70 | 2655.03 2014-04-13 09:42:00 | 2654.45 | 2655.11 | 2653.04 | 2655.01 | 170.60 | 452847.68 | 2654.43 2014-04-13 09:43:00 | 2654.78 | 2657.00 | 2653.73 | 2657.00 | 20.18 | 53573.39 | 2655.43 2014-04-13 09:44:00 | 2656.98 | 2656.98 | 2654.01 | 2655.00 | 8.60 | 22843.10 | 2654.94 2014-04-13 09:45:00 | 2655.39 | 2656.92 | 2652.48 | 2654.21 | 88.76 | 235586.39 | 2654.34 2014-04-13 09:46:00 | 2653.72 | 2656.00 | 2652.46 | 2655.82 | 96.62 | 256476.74 | 2654.52 2014-04-13 09:47:00 | 2655.97 | 2656.23 | 2652.55 | 2652.56 | 116.39 | 308855.08 | 2653.69 2014-04-13 09:48:00 | 2653.21 | 2655.97 | 2652.61 | 2653.02 | 56.35 | 149527.62 | 2653.74 2014-04-13 09:49:00 | 2654.34 | 2655.00 | 2652.55 | 2652.55 | 90.28 | 239534.00 | 2653.23 2014-04-13 09:50:00 | 2651.91 | 2652.51 | 2650.00 | 2650.00 | 49.69 | 131683.21 | 2650.09 2014-04-13 09:51:00 | 2650.02 | 2650.02 | 2648.94 | 2648.94 | 23.38 | 61959.03 | 2649.75 2014-04-13 09:52:00 | 2648.94 | 2649.96 | 2648.58 | 2649.96 | 9.36 | 24796.73 | 2648.94 2014-04-13 09:53:00 | 2649.62 | 2649.96 | 2648.41 | 2648.96 | 37.50 | 99338.87 | 2648.90 2014-04-13 09:54:00 | 2648.96 | 2649.00 | 2646.76 | 2648.59 | 43.31 | 114679.61 | 2647.94 2014-04-13 09:55:00 | 2647.74 | 2647.77 | 2645.60 | 2646.00 | 17.84 | 47218.70 | 2646.34 2014-04-13 09:56:00 | 2645.63 | 2645.63 | 2644.53 | 2645.58 | 25.15 | 66526.11 | 2645.17 2014-04-13 09:57:00 | 2645.58 | 2645.62 | 2643.73 | 2643.73 | 42.84 | 113298.53 | 2644.69 2014-04-13 09:58:00 | 2643.73 | 2645.32 | 2642.00 | 2643.92 | 77.97 | 206166.56 | 2644.31 2014-04-13 09:59:00 | 2643.91 | 2645.59 | 2643.16 | 2643.20 | 25.23 | 66719.92 | 2644.05 2014-04-13 10:00:00 | 2644.15 | 2647.44 | 2644.15 | 2645.32 | 13.73 | 36308.53 | 2645.04 2014-04-13 10:01:00 | 2645.31 | 2647.00 | 2645.02 | 2646.80 | 114.30 | 302436.11 | 2646.01 2014-04-13 10:02:00 | 2646.05 | 2647.04 | 2645.36 | 2646.78 | 16.84 | 44572.69 | 2646.36 2014-04-13 10:03:00 | 2648.82 | 2650.05 | 2646.97 | 2650.05 | 31.23 | 82719.28 | 2649.14 2014-04-13 10:04:00 | 2649.32 | 2653.80 | 2649.00 | 2653.71 | 26.16 | 69319.96 | 2650.15 2014-04-13 10:05:00 | 2650.15 | 2653.59 | 2650.05 | 2653.08 | 113.20 | 300184.69 | 2651.93 2014-04-13 10:06:00 | 2653.08 | 2653.67 | 2650.26 | 2652.98 | 75.42 | 200038.45 | 2652.33 2014-04-13 10:07:00 | 2650.82 | 2654.06 | 2650.59 | 2653.20 | 31.16 | 82661.00 | 2652.54 2014-04-13 10:08:00 | 2653.20 | 2655.00 | 2653.20 | 2655.00 | 3.30 | 8760.62 | 2654.73 2014-04-13 10:09:00 | 2653.23 | 2655.00 | 2653.23 | 2654.58 | 55.52 | 147367.49 | 2654.22 2014-04-13 10:10:00 | 2654.40 | 2655.00 | 2653.49 | 2655.00 | 70.63 | 187458.51 | 2654.24 2014-04-13 10:11:00 | 2654.02 | 2655.00 | 2653.00 | 2654.05 | 44.84 | 119007.60 | 2654.29 2014-04-13 10:12:00 | 2654.00 | 2654.62 | 2651.11 | 2652.00 | 48.88 | 129682.08 | 2652.91 2014-04-13 10:13:00 | 2650.00 | 2651.90 | 2647.11 | 2648.00 | 43.58 | 115501.81 | 2650.28 2014-04-13 10:14:00 | 2649.23 | 2649.50 | 2647.00 | 2649.00 | 57.67 | 152740.81 | 2648.44 2014-04-13 10:15:00 | 2647.23 | 2653.91 | 2647.23 | 2651.74 | 88.55 | 234744.43 | 2651.10 2014-04-13 10:16:00 | 2651.62 | 2653.00 | 2649.74 | 2649.74 | 31.40 | 83218.93 | 2650.71 2014-04-13 10:17:00 | 2649.13 | 2650.48 | 2648.00 | 2650.12 | 50.05 | 132598.93 | 2649.44 2014-04-13 10:18:00 | 2648.17 | 2652.60 | 2648.13 | 2648.13 | 55.30 | 146554.23 | 2650.17 2014-04-13 10:19:00 | 2648.14 | 2650.78 | 2647.01 | 2647.01 | 76.46 | 202496.20 | 2648.53 2014-04-13 10:20:00 | 2647.01 | 2647.51 | 2644.70 | 2644.70 | 34.35 | 90876.41 | 2645.91 2014-04-13 10:21:00 | 2644.80 | 2644.81 | 2644.25 | 2644.75 | 55.74 | 147416.44 | 2644.67 2014-04-13 10:22:00 | 2644.24 | 2646.78 | 2643.88 | 2646.49 | 38.08 | 100734.92 | 2645.07 2014-04-13 10:23:00 | 2646.48 | 2648.53 | 2643.90 | 2644.56 | 48.86 | 129244.53 | 2645.36 2014-04-13 10:24:00 | 2644.29 | 2646.94 | 2644.07 | 2645.42 | 73.85 | 195355.96 | 2645.45 2014-04-13 10:25:00 | 2645.70 | 2646.75 | 2645.04 | 2646.38 | 82.16 | 217386.18 | 2645.86 2014-04-13 10:26:00 | 2645.10 | 2648.86 | 2645.10 | 2646.95 | 67.06 | 177544.83 | 2647.51 2014-04-13 10:27:00 | 2647.03 | 2647.03 | 2644.22 | 2646.70 | 15.69 | 41500.82 | 2645.72 2014-04-13 10:28:00 | 2647.28 | 2647.82 | 2644.30 | 2647.37 | 86.11 | 227829.12 | 2645.73 2014-04-13 10:29:00 | 2646.60 | 2647.56 | 2645.39 | 2646.03 | 73.89 | 195541.15 | 2646.45 2014-04-13 10:30:00 | 2646.48 | 2646.94 | 2645.04 | 2645.90 | 100.00 | 264627.35 | 2646.22 2014-04-13 10:31:00 | 2645.98 | 2645.98 | 2643.32 | 2645.44 | 22.48 | 59462.89 | 2644.91 2014-04-13 10:32:00 | 2644.17 | 2645.52 | 2644.07 | 2644.77 | 82.38 | 217881.54 | 2644.96 2014-04-13 10:33:00 | 2644.03 | 2648.98 | 2644.02 | 2646.00 | 90.56 | 239510.25 | 2644.83 2014-04-13 10:34:00 | 2645.00 | 2648.01 | 2645.00 | 2646.00 | 30.66 | 81148.71 | 2646.56 2014-04-13 10:35:00 | 2647.35 | 2647.35 | 2645.00 | 2645.54 | 79.35 | 209942.10 | 2645.67 2014-04-13 10:36:00 | 2644.14 | 2645.86 | 2644.14 | 2645.62 | 61.18 | 161801.85 | 2644.90 2014-04-13 10:37:00 | 2644.91 | 2645.62 | 2644.16 | 2644.17 | 90.06 | 238179.34 | 2644.67 2014-04-13 10:38:00 | 2644.17 | 2644.17 | 2644.17 | 2644.17 | 11.48 | 30352.43 | 2644.17 2014-04-13 10:39:00 | 2644.18 | 2644.18 | 2644.17 | 2644.17 | 7.26 | 19183.51 | 2644.18 2014-04-13 10:40:00 | 2644.02 | 2645.48 | 2641.09 | 2641.09 | 95.49 | 252310.28 | 2642.41 2014-04-13 10:41:00 | 2641.10 | 2643.00 | 2640.00 | 2640.00 | 98.54 | 260204.47 | 2640.52 2014-04-13 10:42:00 | 2639.00 | 2640.00 | 2635.99 | 2636.13 | 71.42 | 188332.96 | 2637.09 2014-04-13 10:43:00 | 2636.13 | 2637.83 | 2635.12 | 2636.03 | 50.90 | 134194.63 | 2636.59 2014-04-13 10:44:00 | 2635.66 | 2638.56 | 2635.00 | 2638.56 | 57.55 | 151684.87 | 2635.80 2014-04-13 10:45:00 | 2634.71 | 2637.68 | 2634.71 | 2634.71 | 56.64 | 149301.27 | 2636.11 2014-04-13 10:46:00 | 2634.75 | 2636.81 | 2633.00 | 2634.06 | 42.79 | 112720.01 | 2634.20 2014-04-13 10:47:00 | 2634.06 | 2636.00 | 2634.00 | 2635.48 | 76.47 | 201448.64 | 2634.31 2014-04-13 10:48:00 | 2635.26 | 2636.00 | 2635.00 | 2635.00 | 44.91 | 118342.35 | 2635.33 2014-04-13 10:49:00 | 2634.06 | 2635.00 | 2633.00 | 2634.00 | 47.13 | 124143.93 | 2634.07 2014-04-13 10:50:00 | 2634.00 | 2634.70 | 2634.00 | 2634.68 | 18.52 | 48796.42 | 2634.51 2014-04-13 10:51:00 | 2635.12 | 2635.98 | 2632.20 | 2634.03 | 76.91 | 202586.16 | 2634.07 2014-04-13 10:52:00 | 2634.91 | 2637.62 | 2632.39 | 2637.22 | 100.07 | 263750.09 | 2635.76 2014-04-13 10:53:00 | 2635.32 | 2637.29 | 2635.12 | 2636.71 | 96.14 | 253434.12 | 2636.23 2014-04-13 10:54:00 | 2635.70 | 2637.33 | 2635.12 | 2635.39 | 71.16 | 187578.45 | 2635.94 2014-04-13 10:55:00 | 2635.79 | 2637.34 | 2635.49 | 2637.00 | 61.84 | 163045.35 | 2636.70 2014-04-13 10:56:00 | 2636.24 | 2638.65 | 2636.24 | 2636.32 | 74.55 | 196612.43 | 2637.18 2014-04-13 10:57:00 | 2636.30 | 2638.51 | 2636.30 | 2636.50 | 16.68 | 43981.92 | 2637.44 2014-04-13 10:58:00 | 2638.16 | 2638.21 | 2636.30 | 2637.00 | 85.28 | 224886.98 | 2637.04 2014-04-13 10:59:00 | 2637.03 | 2638.90 | 2637.00 | 2637.02 | 21.91 | 57803.21 | 2638.09 2014-04-13 11:00:00 | 2637.00 | 2640.26 | 2636.30 | 2639.67 | 106.47 | 280908.33 | 2638.40 2014-04-13 11:01:00 | 2640.33 | 2642.00 | 2637.00 | 2642.00 | 74.77 | 197321.63 | 2639.19 2014-04-13 11:02:00 | 2641.99 | 2642.00 | 2638.05 | 2640.19 | 45.06 | 118974.07 | 2640.35 2014-04-13 11:03:00 | 2641.98 | 2642.00 | 2638.10 | 2638.11 | 77.84 | 205610.72 | 2641.32 2014-04-13 11:04:00 | 2641.78 | 2641.88 | 2637.30 | 2638.25 | 37.98 | 100235.63 | 2639.31 2014-04-13 11:05:00 | 2639.90 | 2640.43 | 2638.00 | 2638.10 | 98.33 | 259496.55 | 2639.14 2014-04-13 11:06:00 | 2638.10 | 2638.27 | 2635.50 | 2635.50 | 76.39 | 201424.09 | 2636.79 2014-04-13 11:07:00 | 2635.50 | 2636.97 | 2635.50 | 2636.00 | 79.98 | 210853.88 | 2636.23 2014-04-13 11:08:00 | 2636.00 | 2636.71 | 2635.61 | 2635.65 | 59.72 | 157428.04 | 2636.06 2014-04-13 11:09:00 | 2635.62 | 2636.03 | 2632.59 | 2633.36 | 35.46 | 93443.37 | 2635.47 2014-04-13 11:10:00 | 2633.87 | 2635.69 | 2632.68 | 2635.12 | 67.07 | 176656.27 | 2633.99 2014-04-13 11:11:00 | 2634.53 | 2635.10 | 2630.11 | 2630.12 | 52.16 | 137334.99 | 2632.91 2014-04-13 11:12:00 | 2632.50 | 2634.38 | 2630.00 | 2632.44 | 102.64 | 270077.69 | 2631.26 2014-04-13 11:13:00 | 2631.44 | 2633.00 | 2631.07 | 2632.71 | 73.67 | 193926.78 | 2632.26 2014-04-13 11:14:00 | 2632.68 | 2632.68 | 2630.20 | 2630.32 | 29.56 | 77769.74 | 2631.27 2014-04-13 11:15:00 | 2632.31 | 2632.61 | 2630.18 | 2630.20 | 81.43 | 214238.69 | 2630.99 2014-04-13 11:16:00 | 2631.51 | 2631.51 | 2630.00 | 2630.18 | 107.13 | 281804.33 | 2630.51 2014-04-13 11:17:00 | 2630.00 | 2631.00 | 2630.00 | 2630.98 | 19.98 | 52538.68 | 2630.09 2014-04-13 11:18:00 | 2630.08 | 2630.88 | 2629.49 | 2630.00 | 22.04 | 57962.51 | 2630.12 2014-04-13 11:19:00 | 2629.63 | 2629.63 | 2627.00 | 2627.02 | 37.27 | 97951.40 | 2628.02 2014-04-13 11:20:00 | 2627.03 | 2627.03 | 2620.88 | 2622.26 | 129.54 | 339861.77 | 2623.65 2014-04-13 11:21:00 | 2620.89 | 2624.21 | 2616.00 | 2619.08 | 131.57 | 344847.92 | 2621.06 2014-04-13 11:22:00 | 2620.00 | 2620.00 | 2616.00 | 2616.00 | 96.38 | 252409.84 | 2618.93 2014-04-13 11:23:00 | 2616.00 | 2625.00 | 2610.68 | 2616.38 | 130.25 | 340447.06 | 2613.90 2014-04-13 11:24:00 | 2616.31 | 2616.31 | 2606.25 | 2607.00 | 138.74 | 361887.20 | 2608.35 2014-04-13 11:25:00 | 2608.93 | 2608.95 | 2603.10 | 2605.10 | 110.89 | 288900.01 | 2605.40 2014-04-13 11:26:00 | 2605.00 | 2605.10 | 2601.13 | 2602.22 | 109.62 | 285336.93 | 2603.01 2014-04-13 11:27:00 | 2602.50 | 2611.21 | 2602.50 | 2610.73 | 127.17 | 331632.80 | 2607.81 2014-04-13 11:28:00 | 2609.59 | 2615.00 | 2609.52 | 2613.36 | 148.56 | 388243.52 | 2613.45 2014-04-13 11:29:00 | 2613.36 | 2615.03 | 2609.45 | 2609.78 | 66.81 | 174500.01 | 2612.08 2014-04-13 11:30:00 | 2608.55 | 2610.00 | 2605.10 | 2606.22 | 78.50 | 204675.28 | 2607.43 2014-04-13 11:31:00 | 2606.26 | 2612.67 | 2605.00 | 2605.10 | 71.13 | 185577.34 | 2609.03 2014-04-13 11:32:00 | 2607.00 | 2615.00 | 2607.00 | 2613.00 | 82.69 | 215993.16 | 2611.99 2014-04-13 11:33:00 | 2613.00 | 2613.00 | 2608.28 | 2610.07 | 74.75 | 195145.72 | 2610.78 2014-04-13 11:34:00 | 2610.14 | 2610.17 | 2607.00 | 2608.92 | 57.75 | 150666.20 | 2609.07 2014-04-13 11:35:00 | 2609.38 | 2609.91 | 2608.45 | 2608.81 | 41.38 | 107977.83 | 2609.29 2014-04-13 11:36:00 | 2608.00 | 2612.49 | 2607.00 | 2607.00 | 51.79 | 135188.90 | 2610.18 2014-04-13 11:37:00 | 2607.00 | 2609.89 | 2607.00 | 2608.13 | 81.80 | 213333.78 | 2607.99 2014-04-13 11:38:00 | 2607.11 | 2608.56 | 2604.61 | 2605.68 | 88.34 | 230311.28 | 2607.19 2014-04-13 11:39:00 | 2606.03 | 2607.68 | 2603.74 | 2604.61 | 54.72 | 142531.89 | 2604.94 2014-04-13 11:40:00 | 2603.72 | 2607.72 | 2603.72 | 2604.45 | 76.12 | 198329.37 | 2605.45 2014-04-13 11:41:00 | 2606.58 | 2606.87 | 2603.00 | 2606.68 | 95.47 | 248742.04 | 2605.42 2014-04-13 11:42:00 | 2605.45 | 2608.32 | 2604.66 | 2605.00 | 78.47 | 204478.10 | 2605.78 2014-04-13 11:43:00 | 2605.73 | 2606.01 | 2600.00 | 2603.08 | 59.18 | 154014.90 | 2602.61 2014-04-13 11:44:00 | 2602.40 | 2603.09 | 2582.00 | 2590.98 | 164.52 | 426656.04 | 2593.34 2014-04-13 11:45:00 | 2590.98 | 2596.00 | 2578.82 | 2584.31 | 135.03 | 349204.63 | 2586.13 2014-04-13 11:46:00 | 2583.00 | 2590.00 | 2580.00 | 2588.00 | 62.19 | 160769.24 | 2585.05 2014-04-13 11:47:00 | 2588.00 | 2588.00 | 2580.97 | 2584.00 | 137.84 | 356106.11 | 2583.57 2014-04-13 11:48:00 | 2584.89 | 2589.00 | 2584.00 | 2588.64 | 60.23 | 155817.05 | 2586.86 2014-04-13 11:49:00 | 2587.98 | 2592.00 | 2586.02 | 2590.57 | 98.11 | 254115.14 | 2590.00 2014-04-13 11:50:00 | 2590.61 | 2603.05 | 2590.61 | 2592.32 | 142.98 | 371116.97 | 2595.66 2014-04-13 11:51:00 | 2592.07 | 2597.66 | 2592.00 | 2597.64 | 86.91 | 225506.46 | 2594.86 2014-04-13 11:52:00 | 2597.73 | 2603.05 | 2592.00 | 2598.79 | 258.36 | 670505.01 | 2595.20 2014-04-13 11:53:00 | 2597.74 | 2602.00 | 2592.00 | 2600.03 | 97.09 | 252210.88 | 2597.84 2014-04-13 11:54:00 | 2601.63 | 2601.66 | 2592.00 | 2596.57 | 171.95 | 446607.76 | 2597.27 2014-04-13 11:55:00 | 2599.00 | 2601.67 | 2596.84 | 2599.98 | 29.99 | 77944.95 | 2599.12 2014-04-13 11:56:00 | 2600.00 | 2604.01 | 2600.00 | 2601.96 | 23.19 | 60359.92 | 2602.62 2014-04-13 11:57:00 | 2601.27 | 2601.96 | 2596.81 | 2598.98 | 64.78 | 168321.34 | 2598.19 2014-04-13 11:58:00 | 2597.31 | 2601.83 | 2594.95 | 2594.95 | 91.20 | 236928.27 | 2597.78 2014-04-13 11:59:00 | 2594.95 | 2596.00 | 2576.21 | 2588.00 | 139.43 | 360998.83 | 2589.14 2014-04-13 12:00:00 | 2587.96 | 2592.00 | 2582.42 | 2592.00 | 103.34 | 267293.01 | 2586.64 2014-04-13 12:01:00 | 2589.42 | 2591.00 | 2585.88 | 2585.88 | 125.55 | 324848.09 | 2587.34 2014-04-13 12:02:00 | 2585.88 | 2587.59 | 2579.93 | 2583.27 | 123.55 | 319103.54 | 2582.73 2014-04-13 12:03:00 | 2583.25 | 2583.25 | 2573.82 | 2574.54 | 115.98 | 299024.54 | 2578.31 2014-04-13 12:04:00 | 2574.10 | 2574.49 | 2565.00 | 2566.00 | 69.10 | 177566.70 | 2569.67 2014-04-13 12:05:00 | 2565.00 | 2569.97 | 2562.00 | 2569.91 | 165.49 | 424875.87 | 2567.37 2014-04-13 12:06:00 | 2567.13 | 2573.19 | 2567.13 | 2571.28 | 70.78 | 181901.56 | 2569.99 2014-04-13 12:07:00 | 2571.03 | 2573.19 | 2570.00 | 2571.25 | 130.30 | 335128.37 | 2571.90 2014-04-13 12:08:00 | 2571.66 | 2576.00 | 2571.37 | 2571.59 | 98.28 | 252985.59 | 2574.18 2014-04-13 12:09:00 | 2572.67 | 2576.00 | 2570.91 | 2575.95 | 89.87 | 231320.61 | 2573.89 2014-04-13 12:10:00 | 2575.00 | 2579.51 | 2575.00 | 2578.40 | 93.97 | 242149.24 | 2576.80 2014-04-13 12:11:00 | 2579.59 | 2579.99 | 2575.81 | 2579.02 | 145.26 | 374535.45 | 2578.38 2014-04-13 12:12:00 | 2579.00 | 2584.16 | 2577.45 | 2581.02 | 94.98 | 245021.28 | 2579.69 2014-04-13 12:13:00 | 2581.33 | 2584.00 | 2575.73 | 2575.73 | 58.71 | 151434.19 | 2579.54 2014-04-13 12:14:00 | 2575.01 | 2582.00 | 2572.64 | 2582.00 | 206.55 | 532209.02 | 2576.62 2014-04-13 12:15:00 | 2581.71 | 2584.98 | 2577.00 | 2577.35 | 76.28 | 196867.52 | 2580.82 2014-04-13 12:16:00 | 2577.41 | 2582.58 | 2577.00 | 2580.00 | 62.70 | 161677.56 | 2578.51 2014-04-13 12:17:00 | 2580.00 | 2584.13 | 2577.59 | 2581.33 | 111.83 | 288615.23 | 2580.89 2014-04-13 12:18:00 | 2583.97 | 2584.00 | 2578.00 | 2578.00 | 70.59 | 182213.61 | 2581.40 2014-04-13 12:19:00 | 2580.14 | 2580.14 | 2566.03 | 2570.87 | 118.23 | 304205.87 | 2573.00 2014-04-13 12:20:00 | 2570.00 | 2574.94 | 2567.00 | 2574.00 | 171.91 | 441900.20 | 2570.52 2014-04-13 12:21:00 | 2574.00 | 2574.00 | 2568.69 | 2569.95 | 134.69 | 346253.97 | 2570.82 2014-04-13 12:22:00 | 2568.60 | 2570.04 | 2566.00 | 2568.04 | 72.97 | 187439.95 | 2568.87 2014-04-13 12:23:00 | 2566.50 | 2569.11 | 2566.00 | 2569.11 | 137.79 | 353823.30 | 2567.88 2014-04-13 12:24:00 | 2570.00 | 2575.03 | 2569.00 | 2575.03 | 110.50 | 284204.57 | 2572.10 2014-04-13 12:25:00 | 2575.61 | 2579.90 | 2570.01 | 2579.79 | 103.49 | 266796.80 | 2578.07 2014-04-13 12:26:00 | 2579.90 | 2584.61 | 2578.57 | 2583.95 | 77.24 | 199436.50 | 2581.90 2014-04-13 12:27:00 | 2583.95 | 2583.95 | 2580.00 | 2581.00 | 86.59 | 223577.77 | 2581.91 2014-04-13 12:28:00 | 2581.96 | 2581.96 | 2574.07 | 2578.96 | 122.81 | 316720.17 | 2578.92 2014-04-13 12:29:00 | 2575.61 | 2579.58 | 2575.06 | 2577.20 | 75.84 | 195479.42 | 2577.46 2014-04-13 12:30:00 | 2579.50 | 2583.99 | 2576.66 | 2583.03 | 88.76 | 229007.51 | 2580.02 2014-04-13 12:31:00 | 2583.13 | 2591.98 | 2583.00 | 2591.76 | 105.37 | 272578.76 | 2586.95 2014-04-13 12:32:00 | 2592.00 | 2598.78 | 2591.78 | 2596.09 | 93.66 | 243085.99 | 2595.30 2014-04-13 12:33:00 | 2595.00 | 2596.45 | 2593.00 | 2595.87 | 70.04 | 181716.93 | 2594.66 2014-04-13 12:34:00 | 2593.61 | 2595.71 | 2588.81 | 2588.89 | 109.26 | 283267.16 | 2592.50 2014-04-13 12:35:00 | 2588.82 | 2588.82 | 2586.00 | 2587.94 | 80.66 | 208716.94 | 2587.55 2014-04-13 12:36:00 | 2587.02 | 2589.37 | 2584.21 | 2586.81 | 96.82 | 250482.44 | 2587.01 2014-04-13 12:37:00 | 2589.38 | 2589.38 | 2586.81 | 2588.97 | 131.57 | 340519.40 | 2588.16 2014-04-13 12:38:00 | 2588.97 | 2589.40 | 2585.17 | 2589.40 | 113.88 | 294602.48 | 2586.86 2014-04-13 12:39:00 | 2589.40 | 2593.00 | 2589.40 | 2591.75 | 107.12 | 277612.26 | 2591.65 2014-04-13 12:40:00 | 2591.93 | 2593.21 | 2590.00 | 2590.05 | 103.25 | 267546.77 | 2591.38 2014-04-13 12:41:00 | 2589.90 | 2590.21 | 2585.00 | 2586.97 | 109.01 | 282066.81 | 2587.46 2014-04-13 12:42:00 | 2586.02 | 2588.90 | 2586.00 | 2588.76 | 72.03 | 186383.42 | 2587.72 2014-04-13 12:43:00 | 2587.16 | 2589.93 | 2587.00 | 2588.47 | 83.86 | 217108.69 | 2588.85 2014-04-13 12:44:00 | 2588.47 | 2589.36 | 2585.02 | 2587.23 | 112.08 | 289935.91 | 2586.91 2014-04-13 12:45:00 | 2587.04 | 2587.04 | 2583.00 | 2584.54 | 85.65 | 221403.15 | 2584.85 2014-04-13 12:46:00 | 2585.05 | 2585.05 | 2580.10 | 2580.10 | 72.69 | 187706.09 | 2582.18 2014-04-13 12:47:00 | 2582.91 | 2582.93 | 2573.69 | 2575.78 | 138.91 | 357839.78 | 2576.09 2014-04-13 12:48:00 | 2575.84 | 2579.44 | 2575.10 | 2575.83 | 69.66 | 179518.97 | 2576.96 2014-04-13 12:49:00 | 2575.83 | 2581.52 | 2575.83 | 2577.81 | 118.75 | 306221.97 | 2578.73 2014-04-13 12:50:00 | 2577.93 | 2582.45 | 2576.23 | 2582.29 | 58.76 | 151586.56 | 2579.80 2014-04-13 12:51:00 | 2582.49 | 2583.98 | 2579.38 | 2581.77 | 72.50 | 187218.76 | 2582.22 2014-04-13 12:52:00 | 2581.74 | 2584.47 | 2579.59 | 2584.00 | 115.88 | 299270.21 | 2582.61 2014-04-13 12:53:00 | 2583.57 | 2587.10 | 2583.57 | 2585.22 | 127.41 | 329394.34 | 2585.27 2014-04-13 12:54:00 | 2585.01 | 2588.00 | 2585.01 | 2586.74 | 142.96 | 369725.79 | 2586.27 2014-04-13 12:55:00 | 2586.69 | 2588.00 | 2584.35 | 2585.01 | 59.39 | 153591.91 | 2586.29 2014-04-13 12:56:00 | 2585.01 | 2586.00 | 2583.13 | 2583.18 | 75.86 | 196086.69 | 2584.82 2014-04-13 12:57:00 | 2584.00 | 2584.85 | 2580.00 | 2581.98 | 64.71 | 167091.45 | 2582.08 2014-04-13 12:58:00 | 2581.70 | 2581.91 | 2577.05 | 2581.47 | 140.58 | 362682.44 | 2579.88 2014-04-13 12:59:00 | 2580.95 | 2581.67 | 2578.20 | 2578.72 | 108.68 | 280322.15 | 2579.31 2014-04-13 13:00:00 | 2578.46 | 2580.23 | 2577.92 | 2579.72 | 100.76 | 259877.46 | 2579.12 2014-04-13 13:01:00 | 2580.00 | 2582.00 | 2579.75 | 2582.00 | 62.73 | 161906.35 | 2580.92 2014-04-13 13:02:00 | 2582.10 | 2583.00 | 2576.29 | 2577.43 | 51.56 | 132982.65 | 2579.13 2014-04-13 13:03:00 | 2577.43 | 2577.43 | 2575.00 | 2575.00 | 68.67 | 176899.36 | 2575.97 2014-04-13 13:04:00 | 2575.00 | 2575.99 | 2573.05 | 2575.00 | 123.43 | 317761.93 | 2574.45 2014-04-13 13:05:00 | 2575.01 | 2577.69 | 2573.03 | 2576.09 | 190.45 | 490639.63 | 2576.21 2014-04-13 13:06:00 | 2576.91 | 2580.12 | 2574.14 | 2580.12 | 69.76 | 179705.98 | 2576.06 2014-04-13 13:07:00 | 2581.00 | 2581.33 | 2575.17 | 2577.09 | 148.99 | 384039.66 | 2577.59 2014-04-13 13:08:00 | 2577.39 | 2579.06 | 2576.49 | 2576.90 | 167.41 | 431462.09 | 2577.35 2014-04-13 13:09:00 | 2576.66 | 2578.64 | 2576.00 | 2576.14 | 84.98 | 219035.39 | 2577.37 2014-04-13 13:10:00 | 2576.60 | 2577.93 | 2576.13 | 2577.50 | 40.28 | 103810.79 | 2577.23 2014-04-13 13:11:00 | 2579.19 | 2579.91 | 2576.02 | 2576.57 | 122.89 | 316731.06 | 2577.44 2014-04-13 13:12:00 | 2577.10 | 2578.91 | 2575.11 | 2576.00 | 87.51 | 225481.78 | 2576.52 2014-04-13 13:13:00 | 2576.00 | 2576.00 | 2574.87 | 2574.87 | 12.06 | 31070.54 | 2575.69 2014-04-13 13:14:00 | 2574.02 | 2574.62 | 2571.00 | 2572.88 | 47.44 | 122056.44 | 2572.97 2014-04-13 13:15:00 | 2572.83 | 2572.83 | 2570.01 | 2571.83 | 91.16 | 234418.44 | 2571.51 2014-04-13 13:16:00 | 2570.30 | 2573.98 | 2567.19 | 2572.05 | 127.93 | 328964.77 | 2571.42 2014-04-13 13:17:00 | 2572.47 | 2576.54 | 2571.83 | 2575.98 | 156.03 | 401679.94 | 2574.38 2014-04-13 13:18:00 | 2575.94 | 2580.71 | 2575.61 | 2579.83 | 42.80 | 110354.55 | 2578.68 2014-04-13 13:19:00 | 2579.90 | 2582.85 | 2579.85 | 2582.00 | 117.61 | 303555.97 | 2580.99 2014-04-13 13:20:00 | 2582.00 | 2583.00 | 2581.50 | 2582.13 | 32.50 | 83911.23 | 2582.04 2014-04-13 13:21:00 | 2582.96 | 2584.99 | 2582.60 | 2584.99 | 45.42 | 117353.81 | 2583.80 2014-04-13 13:22:00 | 2584.07 | 2585.04 | 2580.04 | 2580.04 | 97.48 | 251754.40 | 2582.73 2014-04-13 13:23:00 | 2581.00 | 2581.45 | 2579.00 | 2579.00 | 29.94 | 77272.69 | 2580.57 2014-04-13 13:24:00 | 2578.93 | 2579.90 | 2577.15 | 2578.44 | 44.09 | 113690.87 | 2578.38 2014-04-13 13:25:00 | 2578.44 | 2584.72 | 2578.44 | 2582.25 | 118.38 | 305615.04 | 2581.75 2014-04-13 13:26:00 | 2583.10 | 2583.10 | 2577.19 | 2578.81 | 10.54 | 27190.03 | 2580.92 2014-04-13 13:27:00 | 2579.76 | 2582.90 | 2577.38 | 2582.80 | 75.64 | 195176.36 | 2580.40 2014-04-13 13:28:00 | 2582.20 | 2582.20 | 2579.10 | 2580.89 | 63.45 | 163758.14 | 2580.90 2014-04-13 13:29:00 | 2580.89 | 2581.97 | 2580.35 | 2580.52 | 134.58 | 347361.02 | 2581.13 2014-04-13 13:30:00 | 2580.52 | 2581.79 | 2578.84 | 2578.84 | 52.27 | 134870.72 | 2580.32 2014-04-13 13:31:00 | 2579.91 | 2581.76 | 2579.16 | 2579.38 | 82.95 | 214078.62 | 2580.69 2014-04-13 13:32:00 | 2578.55 | 2579.45 | 2577.92 | 2579.00 | 49.46 | 127533.04 | 2578.56 2014-04-13 13:33:00 | 2578.51 | 2579.93 | 2577.80 | 2577.82 | 83.81 | 216152.85 | 2579.14 2014-04-13 13:34:00 | 2579.83 | 2579.91 | 2577.30 | 2578.16 | 114.80 | 296067.82 | 2578.90 2014-04-13 13:35:00 | 2578.97 | 2581.99 | 2577.30 | 2581.99 | 153.66 | 396297.63 | 2579.11 2014-04-13 13:36:00 | 2581.87 | 2582.00 | 2579.00 | 2581.69 | 127.05 | 327864.11 | 2580.65 2014-04-13 13:37:00 | 2580.83 | 2586.00 | 2580.72 | 2586.00 | 91.37 | 235956.51 | 2582.49 2014-04-13 13:38:00 | 2585.97 | 2587.27 | 2585.94 | 2587.11 | 17.64 | 45615.05 | 2586.47 2014-04-13 13:39:00 | 2586.96 | 2591.00 | 2586.90 | 2589.15 | 101.14 | 261822.52 | 2588.61 2014-04-13 13:40:00 | 2590.43 | 2592.65 | 2589.42 | 2592.65 | 79.24 | 205265.11 | 2590.52 2014-04-13 13:41:00 | 2593.91 | 2594.67 | 2591.35 | 2591.94 | 103.80 | 269159.23 | 2592.98 2014-04-13 13:42:00 | 2591.51 | 2593.35 | 2586.00 | 2588.59 | 131.99 | 341761.66 | 2589.38 2014-04-13 13:43:00 | 2587.29 | 2593.00 | 2587.27 | 2592.40 | 86.83 | 224929.68 | 2590.61 2014-04-13 13:44:00 | 2591.88 | 2594.00 | 2590.17 | 2594.00 | 57.15 | 148129.65 | 2591.90 2014-04-13 13:45:00 | 2594.02 | 2594.95 | 2591.01 | 2593.93 | 52.24 | 135438.44 | 2592.67 2014-04-13 13:46:00 | 2593.04 | 2593.76 | 2589.20 | 2589.34 | 51.51 | 133537.72 | 2592.31 2014-04-13 13:47:00 | 2590.75 | 2591.12 | 2587.82 | 2588.39 | 58.71 | 152000.50 | 2589.18 2014-04-13 13:48:00 | 2588.94 | 2589.00 | 2587.19 | 2589.00 | 23.32 | 60359.01 | 2588.29 2014-04-13 13:49:00 | 2588.46 | 2590.07 | 2587.43 | 2589.69 | 121.05 | 313356.11 | 2588.59 2014-04-13 13:50:00 | 2588.41 | 2588.90 | 2587.04 | 2588.34 | 85.62 | 221570.41 | 2587.99 2014-04-13 13:51:00 | 2587.04 | 2587.10 | 2580.13 | 2581.07 | 79.49 | 205430.18 | 2584.42 2014-04-13 13:52:00 | 2580.27 | 2587.03 | 2580.15 | 2583.53 | 90.36 | 233557.21 | 2584.66 2014-04-13 13:53:00 | 2585.65 | 2586.24 | 2583.87 | 2585.18 | 69.52 | 179737.05 | 2585.25 2014-04-13 13:54:00 | 2585.02 | 2585.58 | 2583.40 | 2584.75 | 124.45 | 321622.08 | 2584.39 2014-04-13 13:55:00 | 2584.98 | 2584.98 | 2582.40 | 2582.98 | 70.48 | 182081.65 | 2583.30 2014-04-13 13:56:00 | 2583.10 | 2583.68 | 2580.00 | 2580.01 | 86.98 | 224523.13 | 2581.20 2014-04-13 13:57:00 | 2580.31 | 2582.68 | 2578.00 | 2578.00 | 76.73 | 198042.24 | 2581.06 2014-04-13 13:58:00 | 2578.98 | 2579.89 | 2578.00 | 2578.13 | 54.92 | 141630.04 | 2578.80 2014-04-13 13:59:00 | 2578.13 | 2581.53 | 2578.13 | 2580.56 | 137.42 | 354448.00 | 2579.40 2014-04-13 14:00:00 | 2581.92 | 2582.88 | 2578.13 | 2582.88 | 132.31 | 341431.36 | 2580.46 2014-04-13 14:01:00 | 2582.50 | 2584.00 | 2582.50 | 2584.00 | 12.18 | 31456.07 | 2583.24 2014-04-13 14:02:00 | 2584.31 | 2584.97 | 2582.81 | 2584.97 | 98.28 | 253890.40 | 2583.47 2014-04-13 14:03:00 | 2583.51 | 2585.00 | 2583.33 | 2584.96 | 83.20 | 215020.63 | 2584.38 2014-04-13 14:04:00 | 2584.97 | 2586.00 | 2584.00 | 2586.00 | 44.35 | 114671.70 | 2585.49 2014-04-13 14:05:00 | 2585.81 | 2587.00 | 2584.36 | 2587.00 | 60.82 | 157247.26 | 2585.62 2014-04-13 14:06:00 | 2587.04 | 2588.70 | 2587.04 | 2588.70 | 6.38 | 16508.12 | 2587.89 2014-04-13 14:07:00 | 2588.70 | 2589.86 | 2586.44 | 2587.46 | 96.92 | 250874.79 | 2588.53 2014-04-13 14:08:00 | 2589.59 | 2589.61 | 2586.43 | 2587.71 | 128.18 | 331779.93 | 2588.33 2014-04-13 14:09:00 | 2588.34 | 2588.75 | 2585.21 | 2586.31 | 96.26 | 249052.84 | 2587.32 2014-04-13 14:10:00 | 2585.34 | 2585.34 | 2580.50 | 2583.67 | 93.17 | 240698.62 | 2583.55 2014-04-13 14:11:00 | 2583.07 | 2587.81 | 2583.07 | 2586.90 | 116.11 | 300312.15 | 2586.45 2014-04-13 14:12:00 | 2587.58 | 2587.58 | 2585.95 | 2586.74 | 39.91 | 103227.63 | 2586.51 2014-04-13 14:13:00 | 2586.00 | 2586.55 | 2583.46 | 2585.87 | 107.90 | 278932.00 | 2585.22 2014-04-13 14:14:00 | 2585.84 | 2586.70 | 2585.69 | 2586.70 | 21.75 | 56258.32 | 2586.23 2014-04-13 14:15:00 | 2586.70 | 2589.00 | 2586.70 | 2588.45 | 68.70 | 177771.51 | 2587.72 2014-04-13 14:16:00 | 2587.00 | 2588.96 | 2583.33 | 2586.97 | 68.39 | 176795.03 | 2585.10 2014-04-13 14:17:00 | 2586.00 | 2588.41 | 2583.15 | 2588.41 | 76.54 | 197984.18 | 2586.85 2014-04-13 14:18:00 | 2586.87 | 2588.25 | 2584.04 | 2585.06 | 161.59 | 417872.88 | 2586.04 2014-04-13 14:19:00 | 2586.39 | 2586.95 | 2584.18 | 2585.97 | 155.31 | 401567.77 | 2585.64 2014-04-13 14:20:00 | 2585.98 | 2585.98 | 2584.43 | 2585.32 | 4.00 | 10342.92 | 2585.08 2014-04-13 14:21:00 | 2585.32 | 2585.99 | 2584.90 | 2585.53 | 9.49 | 24546.03 | 2585.15 2014-04-13 14:22:00 | 2586.00 | 2586.00 | 2585.53 | 2586.00 | 1.11 | 2862.66 | 2585.96 2014-04-13 14:23:00 | 2586.00 | 2587.94 | 2586.00 | 2586.72 | 39.80 | 102975.40 | 2587.26 2014-04-13 14:24:00 | 2587.97 | 2589.00 | 2586.06 | 2586.55 | 127.73 | 330444.29 | 2587.01 2014-04-13 14:25:00 | 2586.11 | 2588.93 | 2586.11 | 2588.65 | 90.69 | 234729.77 | 2588.18 2014-04-13 14:26:00 | 2588.73 | 2589.00 | 2586.86 | 2586.86 | 32.29 | 83579.83 | 2588.17 2014-04-13 14:27:00 | 2587.23 | 2589.00 | 2587.23 | 2587.69 | 7.60 | 19665.36 | 2587.89 2014-04-13 14:28:00 | 2589.00 | 2589.00 | 2584.00 | 2584.00 | 65.76 | 169989.48 | 2584.84 2014-04-13 14:29:00 | 2583.00 | 2586.58 | 2580.51 | 2582.00 | 45.52 | 117552.31 | 2582.32 2014-04-13 14:30:00 | 2583.78 | 2584.65 | 2579.19 | 2579.28 | 58.90 | 152062.24 | 2581.79 2014-04-13 14:31:00 | 2580.00 | 2581.00 | 2578.04 | 2578.04 | 120.56 | 310962.22 | 2579.29 2014-04-13 14:32:00 | 2578.44 | 2579.86 | 2576.98 | 2576.98 | 35.33 | 91067.32 | 2577.77 2014-04-13 14:33:00 | 2576.97 | 2576.97 | 2574.99 | 2575.00 | 49.46 | 127394.01 | 2575.70 2014-04-13 14:34:00 | 2574.94 | 2576.86 | 2573.00 | 2573.79 | 85.48 | 220192.69 | 2575.84 2014-04-13 14:35:00 | 2574.23 | 2574.23 | 2567.00 | 2569.54 | 177.64 | 456435.55 | 2569.47 2014-04-13 14:36:00 | 2569.82 | 2570.00 | 2567.02 | 2569.93 | 56.54 | 145229.93 | 2568.67 2014-04-13 14:37:00 | 2569.92 | 2569.92 | 2567.06 | 2567.27 | 29.16 | 74896.80 | 2568.21 2014-04-13 14:38:00 | 2567.08 | 2567.27 | 2562.00 | 2563.78 | 124.21 | 318513.70 | 2564.42 2014-04-13 14:39:00 | 2562.90 | 2567.11 | 2562.21 | 2566.07 | 133.78 | 342988.50 | 2563.77 2014-04-13 14:40:00 | 2566.42 | 2568.14 | 2565.36 | 2565.79 | 88.99 | 228421.22 | 2566.93 2014-04-13 14:41:00 | 2565.31 | 2565.31 | 2560.93 | 2561.80 | 50.19 | 128653.51 | 2563.48 2014-04-13 14:42:00 | 2560.88 | 2562.00 | 2555.00 | 2557.02 | 112.77 | 288391.32 | 2557.45 2014-04-13 14:43:00 | 2557.02 | 2559.99 | 2555.00 | 2557.21 | 152.49 | 390082.26 | 2558.17 2014-04-13 14:44:00 | 2555.21 | 2561.23 | 2555.21 | 2561.22 | 94.94 | 242967.53 | 2559.12 2014-04-13 14:45:00 | 2561.23 | 2573.62 | 2561.23 | 2569.28 | 78.47 | 201547.74 | 2568.47 2014-04-13 14:46:00 | 2569.76 | 2569.79 | 2561.91 | 2563.03 | 112.84 | 289418.86 | 2564.77 2014-04-13 14:47:00 | 2562.90 | 2564.94 | 2558.30 | 2561.45 | 198.18 | 507786.27 | 2562.29 2014-04-13 14:48:00 | 2559.82 | 2564.00 | 2559.82 | 2561.00 | 78.61 | 201418.00 | 2562.11 2014-04-13 14:49:00 | 2560.62 | 2564.00 | 2556.01 | 2558.58 | 82.56 | 211283.41 | 2559.27 2014-04-13 14:50:00 | 2560.70 | 2563.81 | 2558.42 | 2562.97 | 105.68 | 270535.03 | 2560.04 2014-04-13 14:51:00 | 2562.93 | 2565.02 | 2560.00 | 2560.21 | 107.55 | 275518.14 | 2561.72 2014-04-13 14:52:00 | 2560.02 | 2565.00 | 2560.00 | 2563.59 | 71.81 | 184015.17 | 2562.56 2014-04-13 14:53:00 | 2560.50 | 2563.96 | 2558.47 | 2558.47 | 188.39 | 482593.87 | 2561.62 2014-04-13 14:54:00 | 2558.47 | 2558.47 | 2558.00 | 2558.00 | 41.25 | 105531.21 | 2558.21 2014-04-13 14:55:00 | 2557.24 | 2557.24 | 2548.97 | 2549.21 | 126.81 | 323806.56 | 2553.52 2014-04-13 14:56:00 | 2548.88 | 2548.97 | 2538.52 | 2545.13 | 105.64 | 268620.63 | 2542.82 2014-04-13 14:57:00 | 2543.73 | 2547.56 | 2538.00 | 2538.00 | 121.96 | 309969.52 | 2541.59 2014-04-13 14:58:00 | 2538.00 | 2540.02 | 2529.01 | 2536.73 | 171.12 | 433699.79 | 2534.42 2014-04-13 14:59:00 | 2530.44 | 2548.00 | 2530.03 | 2548.00 | 140.62 | 357280.04 | 2540.78 2014-04-13 15:00:00 | 2547.00 | 2547.00 | 2538.25 | 2546.94 | 53.55 | 136105.49 | 2541.51 2014-04-13 15:01:00 | 2546.95 | 2547.05 | 2540.02 | 2543.50 | 45.81 | 116559.30 | 2544.35 2014-04-13 15:02:00 | 2541.47 | 2549.00 | 2540.00 | 2541.99 | 68.96 | 175331.87 | 2542.55 2014-04-13 15:03:00 | 2541.95 | 2541.97 | 2539.00 | 2539.15 | 60.79 | 154461.62 | 2541.03 2014-04-13 15:04:00 | 2540.03 | 2544.90 | 2539.00 | 2543.96 | 73.20 | 186002.64 | 2541.02 2014-04-13 15:05:00 | 2543.93 | 2550.00 | 2543.93 | 2550.00 | 119.61 | 304603.70 | 2546.60 2014-04-13 15:06:00 | 2550.00 | 2552.74 | 2545.41 | 2547.36 | 120.85 | 308122.64 | 2549.57 2014-04-13 15:07:00 | 2545.82 | 2548.47 | 2541.17 | 2543.77 | 86.56 | 220246.26 | 2544.55 2014-04-13 15:08:00 | 2543.91 | 2544.11 | 2541.00 | 2544.11 | 108.13 | 274856.69 | 2542.00 2014-04-13 15:09:00 | 2543.11 | 2547.98 | 2543.00 | 2544.60 | 46.12 | 117328.86 | 2543.77 2014-04-13 15:10:00 | 2544.00 | 2544.00 | 2538.89 | 2540.74 | 47.09 | 119632.28 | 2540.77 2014-04-13 15:11:00 | 2540.67 | 2541.00 | 2539.00 | 2541.00 | 59.68 | 151597.64 | 2540.09 2014-04-13 15:12:00 | 2539.14 | 2539.26 | 2532.39 | 2534.95 | 70.01 | 177621.18 | 2537.19 2014-04-13 15:13:00 | 2534.90 | 2534.90 | 2523.00 | 2529.00 | 95.10 | 240397.19 | 2527.78 2014-04-13 15:14:00 | 2528.97 | 2528.97 | 2520.00 | 2527.42 | 148.12 | 373668.66 | 2522.69 2014-04-13 15:15:00 | 2524.27 | 2530.00 | 2523.86 | 2528.97 | 76.58 | 193482.67 | 2526.61 2014-04-13 15:16:00 | 2528.97 | 2529.00 | 2523.02 | 2524.28 | 41.47 | 104751.61 | 2525.90 2014-04-13 15:17:00 | 2525.65 | 2534.00 | 2523.94 | 2533.00 | 49.73 | 125719.86 | 2528.15 2014-04-13 15:18:00 | 2532.00 | 2542.00 | 2530.00 | 2539.01 | 70.48 | 178696.82 | 2535.32 2014-04-13 15:19:00 | 2539.48 | 2541.00 | 2533.10 | 2535.95 | 78.82 | 200150.72 | 2539.24 2014-04-13 15:20:00 | 2533.14 | 2540.76 | 2532.39 | 2539.00 | 83.28 | 211338.88 | 2537.72 2014-04-13 15:21:00 | 2539.00 | 2541.99 | 2530.10 | 2537.95 | 42.95 | 109018.11 | 2538.02 2014-04-13 15:22:00 | 2537.95 | 2541.88 | 2536.00 | 2537.97 | 45.49 | 115474.87 | 2538.75 2014-04-13 15:23:00 | 2537.97 | 2538.98 | 2531.01 | 2533.00 | 134.55 | 340944.62 | 2533.91 2014-04-13 15:24:00 | 2533.76 | 2538.00 | 2531.97 | 2536.64 | 73.47 | 186188.46 | 2534.28 2014-04-13 15:25:00 | 2537.75 | 2540.99 | 2536.78 | 2540.00 | 71.11 | 180610.07 | 2539.80 2014-04-13 15:26:00 | 2540.99 | 2546.96 | 2540.99 | 2546.96 | 58.74 | 149411.94 | 2543.70 2014-04-13 15:27:00 | 2546.82 | 2550.00 | 2543.97 | 2545.10 | 29.80 | 75852.71 | 2545.65 2014-04-13 15:28:00 | 2545.10 | 2550.00 | 2544.00 | 2548.90 | 81.14 | 206727.23 | 2547.72 2014-04-13 15:29:00 | 2547.72 | 2554.84 | 2547.72 | 2554.80 | 63.97 | 163351.83 | 2553.41 2014-04-13 15:30:00 | 2554.97 | 2557.71 | 2549.97 | 2551.31 | 148.28 | 378590.81 | 2553.22 2014-04-13 15:31:00 | 2551.31 | 2557.90 | 2550.20 | 2552.00 | 145.81 | 372448.82 | 2554.31 2014-04-13 15:32:00 | 2553.00 | 2554.66 | 2543.63 | 2544.91 | 44.80 | 114194.56 | 2548.82 2014-04-13 15:33:00 | 2544.91 | 2549.71 | 2540.00 | 2540.00 | 148.17 | 376841.72 | 2543.39 2014-04-13 15:34:00 | 2539.98 | 2545.29 | 2538.79 | 2545.00 | 70.33 | 178852.61 | 2542.98 2014-04-13 15:35:00 | 2545.00 | 2549.33 | 2544.86 | 2548.93 | 36.86 | 93894.79 | 2547.06 2014-04-13 15:36:00 | 2547.83 | 2551.00 | 2546.25 | 2550.97 | 49.42 | 126003.71 | 2549.44 2014-04-13 15:37:00 | 2551.00 | 2553.00 | 2550.44 | 2551.05 | 65.62 | 167435.70 | 2551.71 2014-04-13 15:38:00 | 2551.72 | 2552.00 | 2549.00 | 2549.97 | 38.64 | 98565.95 | 2550.75 2014-04-13 15:39:00 | 2549.96 | 2551.72 | 2549.96 | 2551.04 | 30.39 | 77526.17 | 2550.79 2014-04-13 15:40:00 | 2551.89 | 2553.83 | 2551.04 | 2552.68 | 59.09 | 150817.08 | 2552.46 2014-04-13 15:41:00 | 2551.29 | 2553.66 | 2550.00 | 2551.02 | 72.13 | 184028.46 | 2551.31 2014-04-13 15:42:00 | 2550.00 | 2555.00 | 2548.26 | 2554.29 | 117.85 | 300655.35 | 2551.28 2014-04-13 15:43:00 | 2551.04 | 2554.38 | 2546.64 | 2548.17 | 83.56 | 213010.92 | 2549.35 2014-04-13 15:44:00 | 2547.65 | 2549.00 | 2543.76 | 2544.61 | 52.08 | 132644.29 | 2546.79 2014-04-13 15:45:00 | 2543.67 | 2547.00 | 2542.02 | 2542.92 | 73.68 | 187440.98 | 2544.06 2014-04-13 15:46:00 | 2541.93 | 2541.93 | 2538.01 | 2538.01 | 19.44 | 49377.56 | 2540.39 2014-04-13 15:47:00 | 2537.96 | 2538.65 | 2533.14 | 2537.63 | 45.60 | 115700.41 | 2537.12 2014-04-13 15:48:00 | 2535.28 | 2537.91 | 2535.10 | 2537.23 | 65.05 | 165009.40 | 2536.81 2014-04-13 15:49:00 | 2535.38 | 2540.29 | 2535.20 | 2537.12 | 45.70 | 115974.52 | 2537.96 2014-04-13 15:50:00 | 2537.22 | 2541.90 | 2537.22 | 2541.43 | 132.48 | 336388.38 | 2539.26 2014-04-13 15:51:00 | 2540.71 | 2541.93 | 2540.00 | 2540.11 | 58.78 | 149356.78 | 2540.86 2014-04-13 15:52:00 | 2540.11 | 2540.91 | 2535.20 | 2537.00 | 73.85 | 187416.00 | 2537.66 2014-04-13 15:53:00 | 2537.00 | 2538.15 | 2536.11 | 2537.59 | 54.91 | 139323.87 | 2537.36 2014-04-13 15:54:00 | 2537.53 | 2543.00 | 2537.53 | 2542.79 | 27.41 | 69660.46 | 2541.70 2014-04-13 15:55:00 | 2543.00 | 2547.07 | 2542.07 | 2546.45 | 40.56 | 103243.50 | 2545.39 2014-04-13 15:56:00 | 2546.56 | 2548.42 | 2541.05 | 2541.05 | 39.45 | 100455.72 | 2546.60 2014-04-13 15:57:00 | 2546.42 | 2546.42 | 2541.39 | 2545.22 | 44.50 | 113199.03 | 2543.74 2014-04-13 15:58:00 | 2545.10 | 2545.10 | 2541.00 | 2541.00 | 131.60 | 334750.87 | 2543.64 2014-04-13 15:59:00 | 2541.00 | 2541.82 | 2535.20 | 2540.45 | 60.28 | 153029.72 | 2538.77 2014-04-13 16:00:00 | 2539.00 | 2539.00 | 2536.10 | 2537.00 | 57.58 | 146087.85 | 2537.17 2014-04-13 16:01:00 | 2537.83 | 2542.00 | 2537.12 | 2537.12 | 40.56 | 102985.79 | 2538.91 2014-04-13 16:02:00 | 2537.98 | 2537.98 | 2536.00 | 2537.49 | 30.08 | 76306.31 | 2537.12 2014-04-13 16:03:00 | 2537.50 | 2539.20 | 2537.27 | 2537.52 | 9.69 | 24580.88 | 2537.51 2014-04-13 16:04:00 | 2537.52 | 2539.35 | 2535.20 | 2535.86 | 76.85 | 195001.07 | 2537.56 2014-04-13 16:05:00 | 2535.80 | 2537.05 | 2535.20 | 2535.20 | 87.09 | 220932.62 | 2536.74 2014-04-13 16:06:00 | 2535.23 | 2535.23 | 2533.80 | 2533.83 | 18.98 | 48101.84 | 2534.61 2014-04-13 16:07:00 | 2533.49 | 2534.97 | 2533.00 | 2533.02 | 9.46 | 23983.69 | 2534.20 2014-04-13 16:08:00 | 2534.95 | 2535.07 | 2533.45 | 2535.00 | 49.40 | 125230.50 | 2534.98 2014-04-13 16:09:00 | 2536.88 | 2539.63 | 2535.01 | 2537.70 | 26.77 | 67919.10 | 2536.76 2014-04-13 16:10:00 | 2538.33 | 2540.00 | 2530.00 | 2534.46 | 130.94 | 332195.24 | 2537.10 2014-04-13 16:11:00 | 2530.04 | 2534.41 | 2528.28 | 2528.28 | 28.61 | 72387.09 | 2530.40 2014-04-13 16:12:00 | 2526.04 | 2526.68 | 2510.58 | 2510.58 | 85.06 | 213938.97 | 2515.18 2014-04-13 16:13:00 | 2515.01 | 2515.03 | 2504.30 | 2511.03 | 118.56 | 297618.82 | 2510.20 2014-04-13 16:14:00 | 2511.02 | 2512.54 | 2508.22 | 2512.00 | 43.59 | 109446.28 | 2510.70 2014-04-13 16:15:00 | 2512.54 | 2521.27 | 2510.20 | 2521.27 | 80.92 | 203452.02 | 2514.14 2014-04-13 16:16:00 | 2518.04 | 2521.12 | 2517.27 | 2521.00 | 42.77 | 107743.51 | 2519.43 2014-04-13 16:17:00 | 2521.00 | 2522.91 | 2517.24 | 2519.40 | 34.71 | 87488.05 | 2520.76 2014-04-13 16:18:00 | 2519.20 | 2520.00 | 2512.44 | 2514.85 | 86.40 | 217310.83 | 2515.14 2014-04-13 16:19:00 | 2514.80 | 2520.00 | 2512.40 | 2517.00 | 102.81 | 258726.65 | 2516.65 2014-04-13 16:20:00 | 2517.00 | 2524.82 | 2517.00 | 2519.46 | 50.49 | 127332.59 | 2521.99 2014-04-13 16:21:00 | 2523.26 | 2528.00 | 2519.37 | 2523.81 | 37.02 | 93442.75 | 2524.18 2014-04-13 16:22:00 | 2527.95 | 2528.00 | 2524.09 | 2526.73 | 37.50 | 94746.01 | 2526.83 2014-04-13 16:23:00 | 2526.56 | 2528.51 | 2525.00 | 2526.43 | 28.91 | 73032.57 | 2526.03 2014-04-13 16:24:00 | 2526.36 | 2526.36 | 2520.27 | 2521.36 | 27.86 | 70237.70 | 2521.37 2014-04-13 16:25:00 | 2520.27 | 2520.27 | 2515.20 | 2516.05 | 15.93 | 40093.98 | 2516.41 2014-04-13 16:26:00 | 2516.10 | 2519.00 | 2515.00 | 2515.00 | 25.51 | 64173.60 | 2515.82 2014-04-13 16:27:00 | 2515.00 | 2515.00 | 2510.00 | 2512.74 | 28.53 | 71672.58 | 2512.27 2014-04-13 16:28:00 | 2514.21 | 2514.21 | 2510.00 | 2510.05 | 31.68 | 79532.23 | 2510.88 2014-04-13 16:29:00 | 2510.05 | 2523.50 | 2510.01 | 2519.52 | 47.94 | 120587.52 | 2515.59 2014-04-13 16:30:00 | 2519.47 | 2523.50 | 2519.08 | 2522.05 | 36.93 | 93097.84 | 2520.72 2014-04-13 16:31:00 | 2522.05 | 2522.99 | 2516.31 | 2516.40 | 38.28 | 96414.29 | 2518.59 2014-04-13 16:32:00 | 2516.26 | 2516.31 | 2506.00 | 2506.00 | 20.77 | 52139.19 | 2510.92 2014-04-13 16:33:00 | 2506.00 | 2506.86 | 2503.00 | 2503.84 | 24.27 | 60787.45 | 2504.53 2014-04-13 16:34:00 | 2503.84 | 2503.84 | 2501.00 | 2502.06 | 64.53 | 161463.02 | 2502.29 2014-04-13 16:35:00 | 2501.12 | 2507.29 | 2501.12 | 2503.82 | 34.70 | 86900.08 | 2504.33 2014-04-13 16:36:00 | 2506.03 | 2513.52 | 2505.00 | 2511.89 | 56.60 | 142079.36 | 2510.19 2014-04-13 16:37:00 | 2511.92 | 2514.99 | 2509.00 | 2510.08 | 32.48 | 81520.60 | 2510.10 2014-04-13 16:38:00 | 2510.18 | 2512.86 | 2502.00 | 2506.54 | 19.32 | 48450.12 | 2507.90 2014-04-13 16:39:00 | 2507.26 | 2507.68 | 2504.96 | 2506.79 | 58.89 | 147583.91 | 2506.05 2014-04-13 16:40:00 | 2506.91 | 2507.15 | 2503.00 | 2504.71 | 43.18 | 108171.56 | 2505.19 2014-04-13 16:41:00 | 2503.88 | 2508.80 | 2503.88 | 2508.53 | 56.05 | 140547.59 | 2507.54 2014-04-13 16:42:00 | 2506.46 | 2509.99 | 2506.26 | 2508.95 | 38.49 | 96559.83 | 2508.63 2014-04-13 16:43:00 | 2509.80 | 2512.81 | 2506.83 | 2511.71 | 42.39 | 106399.95 | 2510.08 2014-04-13 16:44:00 | 2511.50 | 2516.40 | 2510.20 | 2514.06 | 34.49 | 86714.70 | 2514.20 2014-04-13 16:45:00 | 2513.40 | 2515.00 | 2506.80 | 2514.77 | 38.68 | 97182.97 | 2512.29 2014-04-13 16:46:00 | 2511.45 | 2521.54 | 2511.22 | 2521.53 | 63.71 | 160253.60 | 2515.44 2014-04-13 16:47:00 | 2520.23 | 2520.23 | 2517.00 | 2518.46 | 34.05 | 85745.31 | 2518.07 2014-04-13 16:48:00 | 2518.46 | 2530.00 | 2518.46 | 2525.02 | 130.41 | 329209.46 | 2524.34 2014-04-13 16:49:00 | 2525.06 | 2527.87 | 2518.02 | 2518.02 | 60.30 | 152153.04 | 2523.48 2014-04-13 16:50:00 | 2521.80 | 2527.51 | 2521.80 | 2526.80 | 64.85 | 163707.09 | 2524.32 2014-04-13 16:51:00 | 2522.13 | 2525.00 | 2521.22 | 2521.22 | 41.24 | 104052.97 | 2523.11 2014-04-13 16:52:00 | 2520.93 | 2521.01 | 2518.00 | 2519.10 | 21.49 | 54146.58 | 2519.97 2014-04-13 16:53:00 | 2518.57 | 2519.11 | 2517.00 | 2517.77 | 39.52 | 99509.36 | 2518.08 2014-04-13 16:54:00 | 2517.00 | 2518.70 | 2517.00 | 2518.56 | 36.41 | 91676.76 | 2517.83 2014-04-13 16:55:00 | 2518.38 | 2518.53 | 2515.78 | 2517.01 | 37.12 | 93417.36 | 2516.70 2014-04-13 16:56:00 | 2516.30 | 2518.02 | 2513.74 | 2515.96 | 15.78 | 39700.66 | 2516.52 2014-04-13 16:57:00 | 2517.67 | 2517.67 | 2514.57 | 2515.94 | 37.51 | 94380.59 | 2516.08 2014-04-13 16:58:00 | 2517.00 | 2519.90 | 2517.00 | 2517.88 | 34.97 | 88063.65 | 2518.48 2014-04-13 16:59:00 | 2519.85 | 2521.22 | 2518.05 | 2520.00 | 13.30 | 33508.95 | 2520.42 2014-04-13 17:00:00 | 2521.22 | 2523.01 | 2516.97 | 2516.97 | 49.13 | 123755.75 | 2519.15 2014-04-13 17:01:00 | 2516.35 | 2516.35 | 2513.66 | 2513.66 | 16.53 | 41582.19 | 2515.10 2014-04-13 17:02:00 | 2514.49 | 2516.20 | 2513.66 | 2516.17 | 24.09 | 60572.59 | 2514.85 2014-04-13 17:03:00 | 2516.00 | 2518.46 | 2515.52 | 2518.40 | 22.29 | 56112.18 | 2517.26 2014-04-13 17:04:00 | 2518.38 | 2518.40 | 2513.22 | 2514.49 | 57.88 | 145593.79 | 2515.62 2014-04-13 17:05:00 | 2515.95 | 2516.87 | 2513.00 | 2516.40 | 34.41 | 86529.80 | 2515.04 2014-04-13 17:06:00 | 2516.46 | 2520.00 | 2516.46 | 2520.00 | 29.01 | 73069.81 | 2518.61 2014-04-13 17:07:00 | 2520.00 | 2525.00 | 2516.53 | 2524.71 | 48.45 | 122147.54 | 2521.26 2014-04-13 17:08:00 | 2525.00 | 2525.61 | 2521.20 | 2523.00 | 32.72 | 82573.67 | 2523.49 2014-04-13 17:09:00 | 2523.90 | 2525.59 | 2522.00 | 2525.44 | 38.30 | 96675.10 | 2524.29 2014-04-13 17:10:00 | 2525.20 | 2528.18 | 2525.18 | 2528.12 | 29.10 | 73520.45 | 2526.82 2014-04-13 17:11:00 | 2527.73 | 2528.26 | 2515.40 | 2525.86 | 27.94 | 70546.84 | 2524.85 2014-04-13 17:12:00 | 2525.81 | 2533.37 | 2524.91 | 2533.37 | 19.88 | 50303.77 | 2529.99 2014-04-13 17:13:00 | 2533.40 | 2542.00 | 2532.00 | 2532.55 | 29.36 | 74549.20 | 2538.80 2014-04-13 17:14:00 | 2536.67 | 2541.07 | 2533.06 | 2537.46 | 42.03 | 106638.39 | 2537.02 2014-04-13 17:15:00 | 2540.31 | 2544.46 | 2538.31 | 2543.20 | 89.97 | 228612.81 | 2541.07 2014-04-13 17:16:00 | 2543.20 | 2551.00 | 2542.00 | 2549.03 | 88.63 | 225767.91 | 2547.31 2014-04-13 17:17:00 | 2549.03 | 2552.79 | 2549.00 | 2551.84 | 23.97 | 61130.35 | 2550.18 2014-04-13 17:18:00 | 2552.00 | 2552.00 | 2550.00 | 2550.75 | 32.71 | 83451.94 | 2550.95 2014-04-13 17:19:00 | 2545.20 | 2550.77 | 2536.92 | 2548.48 | 34.73 | 88448.38 | 2546.96 2014-04-13 17:20:00 | 2548.43 | 2552.00 | 2521.00 | 2539.77 | 32.35 | 82252.02 | 2542.41 2014-04-13 17:21:00 | 2544.90 | 2544.90 | 2537.50 | 2539.97 | 17.46 | 44362.17 | 2541.37 2014-04-13 17:22:00 | 2535.03 | 2538.93 | 2534.56 | 2538.18 | 23.16 | 58737.98 | 2536.18 2014-04-13 17:23:00 | 2535.00 | 2549.00 | 2534.93 | 2542.05 | 33.24 | 84434.02 | 2540.06 2014-04-13 17:24:00 | 2542.16 | 2544.53 | 2542.16 | 2544.53 | 28.35 | 72115.06 | 2543.65 2014-04-13 17:25:00 | 2544.67 | 2548.82 | 2538.90 | 2539.76 | 21.41 | 54465.45 | 2544.16 2014-04-13 17:26:00 | 2540.92 | 2543.95 | 2539.00 | 2542.48 | 26.34 | 66963.17 | 2541.88 2014-04-13 17:27:00 | 2543.96 | 2544.00 | 2542.38 | 2544.00 | 22.85 | 58112.75 | 2543.34 2014-04-13 17:28:00 | 2542.92 | 2544.78 | 2542.80 | 2544.46 | 11.97 | 30454.82 | 2543.84 2014-04-13 17:29:00 | 2542.98 | 2543.05 | 2542.80 | 2543.02 | 1.25 | 3173.63 | 2542.97 2014-04-13 17:30:00 | 2543.18 | 2544.43 | 2542.83 | 2544.43 | 15.79 | 40167.78 | 2543.55 2014-04-13 17:31:00 | 2543.00 | 2545.09 | 2543.00 | 2544.80 | 19.66 | 50005.05 | 2543.88 2014-04-13 17:32:00 | 2543.76 | 2543.76 | 2543.00 | 2543.00 | 5.26 | 13377.27 | 2543.21 2014-04-13 17:33:00 | 2541.69 | 2542.80 | 2540.01 | 2540.01 | 24.17 | 61410.67 | 2541.31 2014-04-13 17:34:00 | 2542.48 | 2542.48 | 2540.00 | 2540.00 | 43.91 | 111538.44 | 2540.45 2014-04-13 17:35:00 | 2540.00 | 2540.00 | 2531.00 | 2537.29 | 32.22 | 81742.66 | 2536.78 2014-04-13 17:36:00 | 2537.29 | 2541.50 | 2535.00 | 2538.24 | 24.23 | 61461.14 | 2536.47 2014-04-13 17:37:00 | 2537.36 | 2542.00 | 2537.00 | 2538.69 | 26.97 | 68470.64 | 2538.58 2014-04-13 17:38:00 | 2541.92 | 2542.00 | 2537.00 | 2540.00 | 44.32 | 112562.86 | 2539.55 2014-04-13 17:39:00 | 2540.00 | 2542.74 | 2537.00 | 2540.27 | 43.50 | 110495.18 | 2540.29 2014-04-13 17:40:00 | 2540.04 | 2542.31 | 2536.00 | 2537.14 | 27.59 | 70012.67 | 2538.07 2014-04-13 17:41:00 | 2540.91 | 2542.98 | 2539.08 | 2541.21 | 19.14 | 48627.66 | 2540.50 2014-04-13 17:42:00 | 2542.02 | 2542.02 | 2538.00 | 2538.93 | 35.66 | 90581.84 | 2540.22 2014-04-13 17:43:00 | 2540.63 | 2540.80 | 2538.36 | 2539.65 | 29.70 | 75430.00 | 2539.82 2014-04-13 17:44:00 | 2540.02 | 2542.00 | 2540.00 | 2541.95 | 8.20 | 20831.61 | 2540.75 2014-04-13 17:45:00 | 2541.82 | 2541.82 | 2539.00 | 2540.00 | 56.32 | 143051.25 | 2540.20 2014-04-13 17:46:00 | 2540.58 | 2541.97 | 2540.12 | 2541.80 | 21.73 | 55224.46 | 2540.92 2014-04-13 17:47:00 | 2541.80 | 2541.80 | 2541.00 | 2541.00 | 7.48 | 19004.22 | 2541.01 2014-04-13 17:48:00 | 2541.00 | 2541.46 | 2538.50 | 2541.46 | 10.64 | 27026.21 | 2540.06 2014-04-13 17:49:00 | 2539.08 | 2540.00 | 2538.11 | 2538.14 | 8.74 | 22201.48 | 2538.76 2014-04-13 17:50:00 | 2538.14 | 2539.41 | 2537.00 | 2537.19 | 37.53 | 95286.01 | 2538.79 2014-04-13 17:51:00 | 2537.00 | 2537.00 | 2530.50 | 2535.97 | 21.39 | 54205.61 | 2534.16 2014-04-13 17:52:00 | 2530.58 | 2535.42 | 2530.06 | 2534.00 | 27.38 | 69382.84 | 2533.88 2014-04-13 17:53:00 | 2532.00 | 2537.00 | 2532.00 | 2534.02 | 46.28 | 117299.44 | 2534.51 2014-04-13 17:54:00 | 2534.00 | 2536.59 | 2531.00 | 2531.27 | 20.82 | 52742.36 | 2532.89 2014-04-13 17:55:00 | 2530.50 | 2531.24 | 2530.00 | 2530.98 | 20.62 | 52192.20 | 2530.78 2014-04-13 17:56:00 | 2530.98 | 2530.98 | 2530.00 | 2530.00 | 2.80 | 7084.79 | 2530.28 2014-04-13 17:57:00 | 2530.00 | 2530.85 | 2529.00 | 2530.00 | 1.60 | 4047.37 | 2529.61 2014-04-13 17:58:00 | 2529.00 | 2530.84 | 2528.00 | 2529.67 | 32.47 | 82135.31 | 2529.26 2014-04-13 17:59:00 | 2529.04 | 2529.90 | 2528.00 | 2528.00 | 28.81 | 72866.46 | 2528.94 2014-04-13 18:00:00 | 2527.00 | 2527.17 | 2526.00 | 2526.00 | 32.02 | 80899.60 | 2526.53 2014-04-13 18:01:00 | 2525.76 | 2525.88 | 2525.01 | 2525.51 | 18.45 | 46586.86 | 2525.44 2014-04-13 18:02:00 | 2526.00 | 2526.24 | 2526.00 | 2526.24 | 1.76 | 4433.13 | 2526.00 2014-04-13 18:03:00 | 2526.67 | 2530.55 | 2526.67 | 2529.60 | 14.18 | 35838.36 | 2527.57 2014-04-13 18:04:00 | 2529.25 | 2533.16 | 2529.10 | 2531.64 | 16.27 | 41175.52 | 2530.61 2014-04-13 18:05:00 | 2531.67 | 2531.71 | 2529.00 | 2529.98 | 16.47 | 41688.83 | 2530.74 2014-04-13 18:06:00 | 2529.98 | 2531.00 | 2526.96 | 2531.00 | 39.99 | 101175.66 | 2529.83 2014-04-13 18:07:00 | 2531.05 | 2533.00 | 2531.05 | 2532.55 | 25.34 | 64157.90 | 2532.18 2014-04-13 18:08:00 | 2531.86 | 2533.00 | 2530.20 | 2530.52 | 24.76 | 62672.81 | 2531.72 2014-04-13 18:09:00 | 2531.64 | 2531.67 | 2526.10 | 2529.95 | 14.88 | 37646.84 | 2530.37 2014-04-13 18:10:00 | 2525.08 | 2529.98 | 2525.02 | 2528.76 | 8.63 | 21820.36 | 2527.26 2014-04-13 18:11:00 | 2528.35 | 2528.67 | 2527.08 | 2527.95 | 15.91 | 40210.53 | 2527.85 2014-04-13 18:12:00 | 2526.83 | 2527.79 | 2526.83 | 2526.83 | 23.29 | 58875.96 | 2527.52 2014-04-13 18:13:00 | 2526.79 | 2527.83 | 2525.37 | 2527.00 | 16.80 | 42431.54 | 2526.29 2014-04-13 18:14:00 | 2527.00 | 2527.00 | 2527.00 | 2527.00 | 0.76 | 1925.57 | 2527.00 2014-04-13 18:15:00 | 2527.00 | 2530.00 | 2527.00 | 2528.74 | 3.62 | 9142.68 | 2528.39 2014-04-13 18:16:00 | 2528.95 | 2529.44 | 2526.00 | 2526.47 | 25.08 | 63360.32 | 2526.83 2014-04-13 18:17:00 | 2526.00 | 2528.71 | 2525.30 | 2528.71 | 5.54 | 13983.08 | 2525.39 2014-04-13 18:18:00 | 2525.92 | 2527.84 | 2525.01 | 2526.87 | 17.40 | 43966.38 | 2526.51 2014-04-13 18:19:00 | 2527.22 | 2533.01 | 2527.13 | 2532.11 | 12.44 | 31471.46 | 2529.25 2014-04-13 18:20:00 | 2531.98 | 2533.78 | 2531.97 | 2531.97 | 34.34 | 86973.65 | 2532.65 2014-04-13 18:21:00 | 2531.70 | 2531.70 | 2530.00 | 2530.00 | 15.03 | 38031.57 | 2530.38 2014-04-13 18:22:00 | 2530.76 | 2536.71 | 2530.76 | 2535.14 | 13.52 | 34285.41 | 2535.53 2014-04-13 18:23:00 | 2536.70 | 2540.67 | 2535.02 | 2540.64 | 6.89 | 17493.25 | 2537.83 2014-04-13 18:24:00 | 2540.39 | 2541.62 | 2535.00 | 2541.09 | 29.47 | 74812.64 | 2539.03 2014-04-13 18:25:00 | 2541.00 | 2541.00 | 2540.00 | 2540.02 | 7.15 | 18169.95 | 2540.54 2014-04-13 18:26:00 | 2540.96 | 2542.89 | 2537.45 | 2537.45 | 26.88 | 68280.41 | 2540.48 2014-04-13 18:27:00 | 2538.84 | 2539.52 | 2533.51 | 2538.22 | 19.03 | 48277.93 | 2536.80 2014-04-13 18:28:00 | 2534.93 | 2536.59 | 2532.00 | 2536.20 | 23.49 | 59534.30 | 2534.99 2014-04-13 18:29:00 | 2532.00 | 2536.50 | 2532.00 | 2534.96 | 29.98 | 75941.62 | 2532.82 2014-04-13 18:30:00 | 2534.83 | 2534.83 | 2532.05 | 2532.79 | 25.33 | 64156.73 | 2533.34 2014-04-13 18:31:00 | 2533.42 | 2536.83 | 2533.42 | 2534.75 | 15.06 | 38175.07 | 2535.03 2014-04-13 18:32:00 | 2534.63 | 2536.48 | 2534.63 | 2536.00 | 18.68 | 47381.76 | 2535.82 2014-04-13 18:33:00 | 2536.58 | 2540.99 | 2536.58 | 2540.95 | 6.74 | 17113.16 | 2539.80 2014-04-13 18:34:00 | 2539.17 | 2541.00 | 2532.12 | 2541.00 | 10.30 | 26153.67 | 2538.94 2014-04-13 18:35:00 | 2541.50 | 2541.50 | 2535.67 | 2538.05 | 21.55 | 54691.78 | 2538.49 2014-04-13 18:36:00 | 2538.57 | 2541.18 | 2536.00 | 2540.06 | 20.58 | 52237.54 | 2538.51 2014-04-13 18:37:00 | 2539.54 | 2539.57 | 2537.10 | 2539.17 | 28.07 | 71268.64 | 2538.78 2014-04-13 18:38:00 | 2537.00 | 2541.05 | 2536.48 | 2537.22 | 54.28 | 137821.76 | 2539.14 2014-04-13 18:39:00 | 2537.39 | 2539.98 | 2536.23 | 2536.23 | 6.62 | 16801.19 | 2537.18 2014-04-13 18:40:00 | 2536.23 | 2537.97 | 2532.82 | 2536.15 | 18.96 | 48092.55 | 2536.13 2014-04-13 18:41:00 | 2537.52 | 2537.52 | 2532.83 | 2537.09 | 23.00 | 58270.99 | 2533.96 2014-04-13 18:42:00 | 2535.00 | 2537.09 | 2533.76 | 2537.09 | 20.53 | 52053.67 | 2535.49 2014-04-13 18:43:00 | 2537.06 | 2537.09 | 2532.06 | 2534.17 | 27.84 | 70548.58 | 2534.16 2014-04-13 18:44:00 | 2535.93 | 2535.93 | 2531.47 | 2531.49 | 24.20 | 61299.46 | 2533.24 2014-04-13 18:45:00 | 2530.53 | 2531.19 | 2528.97 | 2529.00 | 21.25 | 53737.67 | 2529.43 2014-04-13 18:46:00 | 2529.00 | 2531.88 | 2529.00 | 2530.00 | 24.24 | 61331.08 | 2530.26 2014-04-13 18:47:00 | 2530.00 | 2535.53 | 2529.83 | 2535.29 | 28.69 | 72657.18 | 2532.58 2014-04-13 18:48:00 | 2535.59 | 2543.00 | 2533.96 | 2542.50 | 13.99 | 35491.22 | 2536.36 2014-04-13 18:49:00 | 2543.24 | 2555.00 | 2536.77 | 2550.75 | 45.16 | 115182.15 | 2550.59 2014-04-13 18:50:00 | 2550.14 | 2560.00 | 2548.06 | 2548.06 | 60.09 | 153253.83 | 2550.62 2014-04-13 18:51:00 | 2548.60 | 2548.60 | 2545.82 | 2545.88 | 5.09 | 12967.71 | 2548.18 2014-04-13 18:52:00 | 2544.82 | 2547.31 | 2543.79 | 2543.93 | 22.56 | 57416.13 | 2544.59 2014-04-13 18:53:00 | 2543.96 | 2548.60 | 2543.27 | 2548.60 | 10.41 | 26493.71 | 2545.51 2014-04-13 18:54:00 | 2547.89 | 2552.25 | 2545.90 | 2552.25 | 22.36 | 56957.65 | 2547.87 2014-04-13 18:55:00 | 2548.80 | 2558.88 | 2548.80 | 2556.48 | 19.88 | 50738.98 | 2552.13 2014-04-13 18:56:00 | 2556.31 | 2556.31 | 2550.46 | 2554.63 | 9.66 | 24646.93 | 2552.50 2014-04-13 18:57:00 | 2554.73 | 2557.21 | 2554.52 | 2557.21 | 11.26 | 28770.60 | 2555.80 2014-04-13 18:58:00 | 2558.63 | 2560.00 | 2557.20 | 2560.00 | 39.79 | 101841.15 | 2559.59 2014-04-13 18:59:00 | 2557.46 | 2559.40 | 2551.94 | 2552.57 | 31.60 | 80827.55 | 2558.00 2014-04-13 19:00:00 | 2551.98 | 2556.07 | 2549.75 | 2553.94 | 12.84 | 32793.03 | 2553.58 2014-04-13 19:01:00 | 2555.00 | 2558.46 | 2547.46 | 2556.25 | 17.98 | 45889.52 | 2552.25 2014-04-13 19:02:00 | 2555.32 | 2557.49 | 2552.00 | 2557.49 | 14.85 | 37954.52 | 2555.17 2014-04-13 19:03:00 | 2557.48 | 2557.48 | 2549.83 | 2554.48 | 30.29 | 77366.99 | 2554.63 2014-04-13 19:04:00 | 2554.91 | 2554.94 | 2545.41 | 2546.92 | 32.02 | 81655.41 | 2550.54 2014-04-13 19:05:00 | 2547.03 | 2553.96 | 2546.42 | 2548.13 | 16.76 | 42742.74 | 2549.83 2014-04-13 19:06:00 | 2547.61 | 2552.86 | 2541.00 | 2542.80 | 25.06 | 63764.94 | 2544.29 2014-04-13 19:07:00 | 2544.97 | 2544.97 | 2541.13 | 2544.58 | 12.37 | 31461.66 | 2544.00 2014-04-13 19:08:00 | 2544.64 | 2545.00 | 2544.63 | 2545.00 | 3.27 | 8313.79 | 2544.78 2014-04-13 19:09:00 | 2545.00 | 2545.15 | 2545.00 | 2545.05 | 1.92 | 4891.67 | 2545.09 2014-04-13 19:10:00 | 2544.78 | 2544.92 | 2537.12 | 2542.79 | 14.25 | 36232.78 | 2543.19 2014-04-13 19:11:00 | 2542.76 | 2542.76 | 2538.21 | 2542.76 | 12.34 | 31383.90 | 2542.65 2014-04-13 19:12:00 | 2541.96 | 2542.76 | 2541.96 | 2542.76 | 6.73 | 17109.94 | 2541.96 2014-04-13 19:13:00 | 2542.67 | 2545.79 | 2500.01 | 2538.00 | 231.35 | 581792.61 | 2514.75 2014-04-13 19:14:00 | 2532.39 | 2543.24 | 2532.39 | 2536.76 | 22.97 | 58216.46 | 2534.79 2014-04-13 19:15:00 | 2536.78 | 2538.00 | 2534.85 | 2535.34 | 16.22 | 41150.77 | 2536.88 2014-04-13 19:16:00 | 2536.75 | 2537.07 | 2531.11 | 2531.11 | 28.48 | 72202.39 | 2535.11 2014-04-13 19:17:00 | 2536.25 | 2536.25 | 2535.92 | 2535.92 | 0.82 | 2079.55 | 2536.04 2014-04-13 19:18:00 | 2533.81 | 2534.83 | 2533.80 | 2534.80 | 24.28 | 61517.37 | 2533.98 2014-04-13 19:19:00 | 2533.54 | 2534.35 | 2533.54 | 2533.69 | 7.12 | 18041.31 | 2533.89 2014-04-13 19:20:00 | 2534.34 | 2535.00 | 2534.32 | 2535.00 | 15.15 | 38400.94 | 2534.88 2014-04-13 19:21:00 | 2535.00 | 2536.01 | 2534.21 | 2534.21 | 14.93 | 37848.64 | 2535.07 2014-04-13 19:22:00 | 2533.55 | 2535.30 | 2533.54 | 2534.19 | 18.22 | 46172.92 | 2534.19 2014-04-13 19:23:00 | 2533.97 | 2535.75 | 2533.97 | 2535.72 | 2.90 | 7343.49 | 2534.86 2014-04-13 19:24:00 | 2535.17 | 2535.75 | 2533.76 | 2535.11 | 15.97 | 40484.59 | 2535.04 2014-04-13 19:25:00 | 2535.75 | 2540.50 | 2534.61 | 2540.50 | 0.34 | 863.39 | 2539.39 2014-04-13 19:26:00 | 2537.14 | 2540.46 | 2535.31 | 2540.46 | 10.16 | 25797.02 | 2537.83 2014-04-13 19:27:00 | 2534.98 | 2540.15 | 2534.98 | 2537.57 | 7.83 | 19859.55 | 2537.64 2014-04-13 19:28:00 | 2539.50 | 2541.65 | 2535.62 | 2537.98 | 15.59 | 39570.72 | 2538.70 2014-04-13 19:29:00 | 2536.13 | 2540.22 | 2536.13 | 2540.17 | 5.68 | 14416.99 | 2538.65 2014-04-13 19:30:00 | 2540.17 | 2541.91 | 2540.00 | 2540.00 | 13.83 | 35132.40 | 2540.30 2014-04-13 19:31:00 | 2540.00 | 2540.24 | 2540.00 | 2540.24 | 10.40 | 26407.95 | 2540.20 2014-04-13 19:32:00 | 2538.50 | 2539.99 | 2538.50 | 2539.99 | 6.32 | 16043.39 | 2538.51 2014-04-13 19:33:00 | 2536.44 | 2540.85 | 2536.44 | 2540.84 | 32.28 | 81947.49 | 2538.72 2014-04-13 19:34:00 | 2541.06 | 2542.56 | 2540.03 | 2540.52 | 1.78 | 4520.04 | 2540.78 2014-04-13 19:35:00 | 2541.24 | 2542.42 | 2540.93 | 2542.42 | 14.13 | 35915.33 | 2541.78 2014-04-13 19:36:00 | . | . | . | . | . | . | . 2014-04-13 19:37:00 | 2542.56 | 2545.20 | 2542.56 | 2545.20 | 0.96 | 2436.25 | 2543.06 2014-04-13 19:38:00 | 2543.92 | 2545.10 | 2543.57 | 2545.05 | 7.82 | 19883.35 | 2544.25 2014-04-13 19:39:00 | 2545.22 | 2545.99 | 2545.22 | 2545.99 | 0.33 | 842.52 | 2545.37 2014-04-13 19:40:00 | 2546.32 | 2548.00 | 2546.32 | 2548.00 | 2.35 | 5995.17 | 2546.80 2014-04-13 19:41:00 | 2548.00 | 2548.66 | 2548.00 | 2548.66 | 1.16 | 2955.82 | 2548.12 2014-04-13 19:42:00 | 2548.66 | 2548.96 | 2548.66 | 2548.81 | 15.56 | 39664.65 | 2548.81 2014-04-13 19:43:00 | 2548.81 | 2548.81 | 2545.85 | 2546.55 | 23.63 | 60202.61 | 2547.40 2014-04-13 19:44:00 | 2547.00 | 2547.08 | 2546.58 | 2547.08 | 2.05 | 5226.07 | 2546.82 2014-04-13 19:45:00 | 2547.08 | 2547.15 | 2546.08 | 2547.04 | 9.73 | 24767.79 | 2546.29 2014-04-13 19:46:00 | 2545.80 | 2546.09 | 2545.64 | 2545.65 | 9.37 | 23851.39 | 2545.78 2014-04-13 19:47:00 | 2545.58 | 2546.19 | 2540.94 | 2546.04 | 22.58 | 57440.17 | 2543.96 2014-04-13 19:48:00 | 2545.73 | 2545.73 | 2545.00 | 2545.02 | 1.22 | 3107.61 | 2545.13 2014-04-13 19:49:00 | 2545.00 | 2545.00 | 2543.70 | 2543.70 | 3.03 | 7706.07 | 2544.94 2014-04-13 19:50:00 | 2540.24 | 2540.28 | 2536.44 | 2537.70 | 19.29 | 48977.27 | 2538.87 2014-04-13 19:51:00 | 2537.80 | 2543.73 | 2537.77 | 2539.23 | 19.65 | 49923.06 | 2540.48 2014-04-13 19:52:00 | 2538.49 | 2542.97 | 2536.74 | 2541.22 | 17.13 | 43491.46 | 2539.35 2014-04-13 19:53:00 | 2541.07 | 2541.66 | 2537.14 | 2539.21 | 9.88 | 25106.48 | 2540.11 2014-04-13 19:54:00 | 2538.74 | 2541.05 | 2535.21 | 2541.05 | 11.53 | 29252.37 | 2537.51 2014-04-13 19:55:00 | 2537.67 | 2541.00 | 2535.15 | 2536.25 | 15.22 | 38638.26 | 2538.48 2014-04-13 19:56:00 | 2535.63 | 2536.60 | 2531.66 | 2532.46 | 7.40 | 18751.60 | 2534.34 2014-04-13 19:57:00 | 2532.46 | 2535.70 | 2532.46 | 2532.95 | 13.38 | 33910.47 | 2533.85 2014-04-13 19:58:00 | 2532.80 | 2535.63 | 2532.80 | 2535.63 | 5.56 | 14091.59 | 2534.91 2014-04-13 19:59:00 | 2535.70 | 2538.03 | 2535.70 | 2538.03 | 8.24 | 20891.58 | 2536.93 2014-04-13 20:00:00 | 2538.06 | 2538.06 | 2533.84 | 2536.75 | 55.46 | 140701.44 | 2536.90 2014-04-13 20:01:00 | 2537.00 | 2540.00 | 2531.00 | 2531.08 | 27.88 | 70730.47 | 2537.05 2014-04-13 20:02:00 | 2536.71 | 2537.63 | 2534.10 | 2537.63 | 14.52 | 36813.52 | 2535.89 2014-04-13 20:03:00 | 2537.63 | 2537.63 | 2536.27 | 2536.27 | 5.36 | 13596.20 | 2537.08 2014-04-13 20:04:00 | 2537.63 | 2540.33 | 2536.27 | 2539.10 | 33.14 | 84106.93 | 2538.23 2014-04-13 20:05:00 | 2539.95 | 2539.95 | 2534.29 | 2538.50 | 28.69 | 72796.22 | 2537.60 2014-04-13 20:06:00 | 2538.83 | 2541.18 | 2536.00 | 2536.23 | 7.81 | 19823.42 | 2537.89 2014-04-13 20:07:00 | 2537.22 | 2543.03 | 2537.11 | 2543.03 | 14.36 | 36464.84 | 2540.22 2014-04-13 20:08:00 | 2543.05 | 2543.05 | 2537.11 | 2538.07 | 25.02 | 63535.48 | 2539.79 2014-04-13 20:09:00 | 2539.83 | 2541.02 | 2538.00 | 2538.16 | 40.63 | 103155.81 | 2539.22 2014-04-13 20:10:00 | 2537.11 | 2541.07 | 2537.11 | 2537.18 | 31.26 | 79348.78 | 2538.75 2014-04-13 20:11:00 | 2537.75 | 2541.78 | 2537.45 | 2541.61 | 23.76 | 60327.16 | 2539.02 2014-04-13 20:12:00 | 2540.43 | 2541.78 | 2540.43 | 2541.78 | 7.85 | 19950.35 | 2541.12 2014-04-13 20:13:00 | 2543.63 | 2543.63 | 2542.37 | 2542.37 | 7.32 | 18610.59 | 2542.43 2014-04-13 20:14:00 | 2543.03 | 2543.36 | 2542.43 | 2542.43 | 11.01 | 27990.92 | 2543.01 2014-04-13 20:15:00 | 2542.43 | 2543.25 | 2540.52 | 2540.52 | 28.83 | 73262.04 | 2541.17 2014-04-13 20:16:00 | 2537.82 | 2541.29 | 2537.20 | 2538.41 | 9.47 | 24034.39 | 2538.49 2014-04-13 20:17:00 | 2537.98 | 2538.54 | 2537.69 | 2537.69 | 0.18 | 451.79 | 2538.13 2014-04-13 20:18:00 | 2537.55 | 2537.57 | 2537.55 | 2537.57 | 1.27 | 3220.17 | 2537.56 2014-04-13 20:19:00 | 2537.67 | 2537.70 | 2536.00 | 2537.55 | 18.60 | 47180.23 | 2536.84 2014-04-13 20:20:00 | 2537.97 | 2537.97 | 2537.18 | 2537.18 | 1.68 | 4257.53 | 2537.26 2014-04-13 20:21:00 | 2536.42 | 2537.18 | 2536.38 | 2537.18 | 12.71 | 32241.78 | 2536.73 2014-04-13 20:22:00 | 2537.69 | 2537.71 | 2536.30 | 2536.93 | 15.19 | 38539.29 | 2537.15 2014-04-13 20:23:00 | 2537.07 | 2537.07 | 2536.51 | 2536.51 | 24.96 | 63315.21 | 2536.67 2014-04-13 20:24:00 | 2536.41 | 2537.50 | 2536.29 | 2536.29 | 5.31 | 13464.91 | 2536.72 2014-04-13 20:25:00 | 2536.20 | 2536.20 | 2536.20 | 2536.20 | 0.07 | 185.14 | 2536.20 2014-04-13 20:26:00 | . | . | . | . | . | . | . 2014-04-13 20:27:00 | . | . | . | . | . | . | . 2014-04-13 20:28:00 | 2536.29 | 2536.29 | 2536.29 | 2536.29 | 0.15 | 380.44 | 2536.29 2014-04-13 20:29:00 | 2536.20 | 2536.20 | 2536.20 | 2536.20 | 0.03 | 63.41 | 2536.20 2014-04-13 20:30:00 | . | . | . | . | . | . | . 2014-04-13 20:31:00 | 2536.29 | 2537.38 | 2536.29 | 2536.54 | 0.91 | 2313.43 | 2536.65 2014-04-13 20:32:00 | 2537.29 | 2537.29 | 2535.19 | 2535.41 | 21.72 | 55097.81 | 2536.38 2014-04-13 20:33:00 | 2535.00 | 2535.50 | 2535.00 | 2535.00 | 17.18 | 43549.74 | 2535.20 2014-04-13 20:34:00 | 2535.00 | 2535.00 | 2531.95 | 2531.95 | 2.18 | 5513.82 | 2532.76 2014-04-13 20:35:00 | 2531.33 | 2533.29 | 2530.00 | 2531.55 | 11.23 | 28417.74 | 2531.65 2014-04-13 20:36:00 | 2531.55 | 2533.84 | 2530.19 | 2532.12 | 29.03 | 73479.75 | 2531.25 2014-04-13 20:37:00 | 2534.00 | 2534.00 | 2531.77 | 2532.66 | 29.04 | 73549.97 | 2532.54 2014-04-13 20:38:00 | 2533.90 | 2534.00 | 2529.78 | 2529.78 | 10.38 | 26276.38 | 2531.44 2014-04-13 20:39:00 | 2529.77 | 2534.56 | 2528.05 | 2534.56 | 16.70 | 42239.22 | 2529.60 2014-04-13 20:40:00 | 2531.02 | 2532.39 | 2530.00 | 2532.24 | 24.13 | 61066.76 | 2531.05 2014-04-13 20:41:00 | 2532.36 | 2532.53 | 2530.13 | 2532.39 | 13.87 | 35099.72 | 2531.17 2014-04-13 20:42:00 | 2530.44 | 2530.44 | 2529.52 | 2529.81 | 21.49 | 54374.81 | 2529.77 2014-04-13 20:43:00 | 2529.38 | 2534.00 | 2529.38 | 2534.00 | 13.36 | 33827.14 | 2531.40 2014-04-13 20:44:00 | 2530.59 | 2534.54 | 2530.29 | 2530.29 | 22.32 | 56489.73 | 2531.47 2014-04-13 20:45:00 | 2534.00 | 2534.00 | 2530.22 | 2532.39 | 2.66 | 6719.11 | 2530.74 2014-04-13 20:46:00 | 2532.39 | 2533.02 | 2530.51 | 2532.42 | 24.44 | 61892.89 | 2532.86 2014-04-13 20:47:00 | 2532.57 | 2533.03 | 2532.43 | 2532.43 | 5.53 | 14000.88 | 2532.72 2014-04-13 20:48:00 | 2532.47 | 2533.50 | 2531.65 | 2532.78 | 15.14 | 38339.45 | 2532.50 2014-04-13 20:49:00 | 2531.56 | 2532.39 | 2531.53 | 2531.56 | 1.39 | 3529.67 | 2532.04 2014-04-13 20:50:00 | 2530.98 | 2530.98 | 2530.22 | 2530.98 | 2.76 | 6989.16 | 2530.47 2014-04-13 20:51:00 | 2530.98 | 2530.98 | 2530.00 | 2530.00 | 2.23 | 5644.65 | 2530.10 2014-04-13 20:52:00 | 2528.42 | 2529.75 | 2528.39 | 2529.75 | 5.68 | 14350.70 | 2528.76 2014-04-13 20:53:00 | 2529.27 | 2530.96 | 2528.40 | 2529.00 | 10.65 | 26945.20 | 2529.12 2014-04-13 20:54:00 | 2530.97 | 2530.97 | 2529.46 | 2530.00 | 6.56 | 16586.13 | 2530.30 2014-04-13 20:55:00 | 2530.00 | 2530.00 | 2530.00 | 2530.00 | 0.15 | 371.91 | 2530.00 2014-04-13 20:56:00 | 2530.00 | 2530.00 | 2530.00 | 2530.00 | 2.09 | 5280.11 | 2530.00 2014-04-13 20:57:00 | 2530.00 | 2530.00 | 2529.36 | 2529.36 | 0.63 | 1598.93 | 2529.95 2014-04-13 20:58:00 | 2529.36 | 2529.36 | 2528.99 | 2528.99 | 2.79 | 7051.18 | 2529.12 2014-04-13 20:59:00 | 2528.99 | 2528.99 | 2528.99 | 2528.99 | 1.29 | 3254.81 | 2528.99 2014-04-13 21:00:00 | 2528.99 | 2528.99 | 2528.07 | 2528.07 | 1.55 | 3924.66 | 2528.77 2014-04-13 21:01:00 | 2529.00 | 2529.00 | 2529.00 | 2529.00 | 0.09 | 235.20 | 2529.00 2014-04-13 21:02:00 | 2529.96 | 2529.96 | 2529.60 | 2529.60 | 0.72 | 1811.20 | 2529.61 2014-04-13 21:03:00 | 2529.98 | 2533.89 | 2529.96 | 2533.89 | 10.25 | 25958.76 | 2532.31 2014-04-13 21:04:00 | 2531.82 | 2531.82 | 2530.93 | 2530.93 | 8.43 | 21352.10 | 2531.67 2014-04-13 21:05:00 | 2531.53 | 2531.89 | 2530.51 | 2530.88 | 18.76 | 47477.96 | 2530.94 2014-04-13 21:06:00 | 2530.00 | 2530.03 | 2529.98 | 2530.00 | 1.36 | 3438.28 | 2530.01 2014-04-13 21:07:00 | 2529.98 | 2530.65 | 2529.00 | 2529.00 | 11.53 | 29158.46 | 2529.80 2014-04-13 21:08:00 | 2529.00 | 2529.97 | 2526.00 | 2526.00 | 22.32 | 56425.69 | 2528.49 2014-04-13 21:09:00 | 2527.45 | 2533.08 | 2527.06 | 2528.63 | 10.67 | 26987.64 | 2529.54 2014-04-13 21:10:00 | 2532.38 | 2532.38 | 2527.07 | 2529.71 | 18.78 | 47522.15 | 2530.74 2014-04-13 21:11:00 | 2528.51 | 2529.85 | 2527.87 | 2529.73 | 18.91 | 47809.11 | 2527.98 2014-04-13 21:12:00 | 2529.73 | 2529.73 | 2526.00 | 2527.85 | 1.75 | 4413.78 | 2526.49 2014-04-13 21:13:00 | 2527.51 | 2527.81 | 2526.50 | 2527.55 | 31.15 | 78725.69 | 2527.31 2014-04-13 21:14:00 | 2527.55 | 2527.58 | 2525.42 | 2525.42 | 12.68 | 32011.93 | 2525.60 2014-04-13 21:15:00 | 2527.30 | 2527.30 | 2525.10 | 2525.10 | 2.57 | 6492.38 | 2525.23 2014-04-13 21:16:00 | 2525.10 | 2525.10 | 2525.00 | 2525.10 | 10.95 | 27641.93 | 2525.07 2014-04-13 21:17:00 | 2525.10 | 2527.27 | 2525.10 | 2525.89 | 16.07 | 40583.89 | 2525.92 2014-04-13 21:18:00 | 2529.84 | 2529.84 | 2526.31 | 2527.78 | 15.63 | 39506.07 | 2528.06 2014-04-13 21:19:00 | 2527.08 | 2527.08 | 2525.03 | 2526.58 | 6.69 | 16889.17 | 2526.05 2014-04-13 21:20:00 | 2525.69 | 2526.43 | 2525.10 | 2525.10 | 15.18 | 38327.28 | 2525.52 2014-04-13 21:21:00 | 2526.10 | 2526.13 | 2525.10 | 2525.10 | 11.13 | 28112.98 | 2525.65 2014-04-13 21:22:00 | 2526.09 | 2526.15 | 2524.70 | 2525.41 | 18.42 | 46515.37 | 2525.68 2014-04-13 21:23:00 | 2525.94 | 2526.15 | 2520.22 | 2524.30 | 21.07 | 53164.55 | 2523.23 2014-04-13 21:24:00 | 2520.92 | 2524.16 | 2520.92 | 2522.43 | 21.91 | 55252.96 | 2522.28 2014-04-13 21:25:00 | 2522.38 | 2522.38 | 2520.61 | 2521.77 | 41.97 | 105823.07 | 2521.46 2014-04-13 21:26:00 | 2520.62 | 2523.22 | 2520.00 | 2521.43 | 12.01 | 30278.89 | 2520.93 2014-04-13 21:27:00 | 2520.58 | 2521.68 | 2520.00 | 2521.35 | 27.39 | 69046.02 | 2520.85 2014-04-13 21:28:00 | 2521.09 | 2522.45 | 2520.00 | 2520.00 | 21.93 | 55291.20 | 2521.03 2014-04-13 21:29:00 | 2521.45 | 2521.45 | 2521.45 | 2521.45 | 0.04 | 98.34 | 2521.45 2014-04-13 21:30:00 | 2519.86 | 2522.68 | 2519.82 | 2520.44 | 29.94 | 75459.06 | 2520.68 2014-04-13 21:31:00 | 2519.66 | 2519.66 | 2517.81 | 2517.95 | 13.78 | 34711.40 | 2518.97 2014-04-13 21:32:00 | 2519.38 | 2519.66 | 2517.94 | 2518.50 | 21.57 | 54314.33 | 2518.17 2014-04-13 21:33:00 | 2518.66 | 2519.36 | 2518.00 | 2519.28 | 7.06 | 17784.89 | 2518.39 2014-04-13 21:34:00 | 2517.80 | 2519.05 | 2515.92 | 2517.32 | 20.88 | 52574.34 | 2517.81 2014-04-13 21:35:00 | 2519.63 | 2519.66 | 2516.06 | 2517.34 | 28.43 | 71590.42 | 2517.86 2014-04-13 21:36:00 | 2517.72 | 2517.72 | 2517.72 | 2517.72 | 7.30 | 18379.36 | 2517.72 2014-04-13 21:37:00 | 2517.78 | 2519.40 | 2517.78 | 2518.17 | 20.42 | 51433.33 | 2518.53 2014-04-13 21:38:00 | 2518.17 | 2519.19 | 2518.00 | 2518.60 | 5.08 | 12787.70 | 2518.26 2014-04-13 21:39:00 | 2518.00 | 2518.00 | 2518.00 | 2518.00 | 9.18 | 23102.65 | 2518.00 2014-04-13 21:40:00 | 2518.38 | 2522.77 | 2518.31 | 2521.90 | 18.55 | 46760.57 | 2520.92 2014-04-13 21:41:00 | 2520.81 | 2522.62 | 2520.81 | 2521.34 | 7.00 | 17643.30 | 2521.55 2014-04-13 21:42:00 | 2520.69 | 2525.56 | 2520.69 | 2520.70 | 10.86 | 27380.18 | 2520.96 2014-04-13 21:43:00 | 2521.41 | 2528.00 | 2521.41 | 2528.00 | 15.34 | 38743.02 | 2525.29 2014-04-13 21:44:00 | 2525.42 | 2528.00 | 2525.42 | 2526.48 | 18.78 | 47440.25 | 2526.51 2014-04-13 21:45:00 | 2527.35 | 2527.35 | 2526.48 | 2526.67 | 24.54 | 62012.32 | 2526.99 2014-04-13 21:46:00 | 2527.31 | 2527.70 | 2526.77 | 2527.70 | 13.72 | 34660.93 | 2527.23 2014-04-13 21:47:00 | 2527.95 | 2528.00 | 2527.95 | 2528.00 | 0.67 | 1703.86 | 2527.98 2014-04-13 21:48:00 | 2527.95 | 2527.95 | 2527.95 | 2527.95 | 1.47 | 3716.09 | 2527.95 2014-04-13 21:49:00 | 2527.72 | 2527.72 | 2521.50 | 2522.92 | 4.32 | 10903.33 | 2524.50 2014-04-13 21:50:00 | 2525.51 | 2526.13 | 2522.63 | 2526.13 | 12.49 | 31528.62 | 2524.71 2014-04-13 21:51:00 | 2524.42 | 2525.42 | 2522.85 | 2523.97 | 15.31 | 38641.72 | 2524.28 2014-04-13 21:52:00 | 2523.44 | 2524.68 | 2523.44 | 2523.74 | 13.72 | 34623.54 | 2523.77 2014-04-13 21:53:00 | 2522.84 | 2524.40 | 2522.84 | 2524.40 | 11.33 | 28591.24 | 2524.39 2014-04-13 21:54:00 | 2524.68 | 2524.68 | 2523.36 | 2523.36 | 11.85 | 29897.88 | 2523.67 2014-04-13 21:55:00 | 2524.35 | 2524.83 | 2522.54 | 2522.54 | 22.33 | 56337.21 | 2523.16 2014-04-13 21:56:00 | 2521.14 | 2523.13 | 2521.14 | 2521.59 | 10.45 | 26350.70 | 2521.84 2014-04-13 21:57:00 | 2522.45 | 2522.97 | 2521.64 | 2522.63 | 13.26 | 33457.84 | 2522.45 2014-04-13 21:58:00 | 2521.52 | 2522.97 | 2521.52 | 2522.00 | 12.73 | 32109.37 | 2522.34 2014-04-13 21:59:00 | 2521.68 | 2523.30 | 2521.00 | 2523.30 | 11.84 | 29875.17 | 2523.03 2014-04-13 22:00:00 | 2523.47 | 2523.55 | 2515.92 | 2516.10 | 16.21 | 40872.96 | 2521.47 2014-04-13 22:01:00 | 2518.14 | 2522.02 | 2517.41 | 2518.03 | 9.79 | 24676.39 | 2519.54 2014-04-13 22:02:00 | 2518.29 | 2518.99 | 2517.49 | 2518.97 | 28.48 | 71717.56 | 2518.44 2014-04-13 22:03:00 | 2518.26 | 2519.30 | 2517.00 | 2517.23 | 1.46 | 3670.33 | 2517.37 2014-04-13 22:04:00 | 2517.10 | 2518.82 | 2517.10 | 2517.19 | 11.49 | 28925.38 | 2517.88 2014-04-13 22:05:00 | 2518.68 | 2518.69 | 2517.47 | 2517.80 | 30.53 | 76862.74 | 2517.78 2014-04-13 22:06:00 | 2517.95 | 2518.47 | 2517.10 | 2518.37 | 22.82 | 57456.30 | 2517.69 2014-04-13 22:07:00 | 2518.40 | 2523.00 | 2518.40 | 2522.59 | 15.08 | 38040.87 | 2522.44 2014-04-13 22:08:00 | 2521.03 | 2525.04 | 2521.00 | 2524.40 | 6.31 | 15916.66 | 2522.45 2014-04-13 22:09:00 | 2525.14 | 2527.93 | 2525.14 | 2527.92 | 7.10 | 17953.45 | 2527.23 2014-04-13 22:10:00 | 2527.93 | 2527.95 | 2527.89 | 2527.95 | 3.02 | 7621.74 | 2527.94 2014-04-13 22:11:00 | 2530.56 | 2532.41 | 2529.74 | 2530.16 | 7.20 | 18214.63 | 2530.86 2014-04-13 22:12:00 | 2530.49 | 2531.80 | 2530.47 | 2531.59 | 11.91 | 30151.07 | 2531.36 2014-04-13 22:13:00 | 2531.97 | 2537.74 | 2530.47 | 2537.74 | 19.88 | 50369.51 | 2534.19 2014-04-13 22:14:00 | 2537.76 | 2538.80 | 2531.18 | 2538.80 | 27.44 | 69607.21 | 2537.08 2014-04-13 22:15:00 | 2537.00 | 2537.93 | 2533.58 | 2533.68 | 15.70 | 39796.13 | 2535.59 2014-04-13 22:16:00 | 2534.95 | 2538.75 | 2531.24 | 2538.14 | 22.79 | 57751.28 | 2534.17 2014-04-13 22:17:00 | 2533.97 | 2538.80 | 2533.97 | 2538.16 | 9.46 | 24001.46 | 2537.42 2014-04-13 22:18:00 | 2537.25 | 2550.94 | 2537.25 | 2548.87 | 28.75 | 73166.66 | 2544.93 2014-04-13 22:19:00 | 2544.79 | 2548.77 | 2538.59 | 2538.59 | 31.40 | 79823.01 | 2542.05 2014-04-13 22:20:00 | 2542.89 | 2547.38 | 2537.38 | 2543.76 | 15.89 | 40424.28 | 2543.37 2014-04-13 22:21:00 | 2543.84 | 2547.02 | 2536.14 | 2536.14 | 16.30 | 41350.10 | 2537.13 2014-04-13 22:22:00 | 2541.22 | 2541.22 | 2535.28 | 2539.76 | 21.09 | 53552.78 | 2539.49 2014-04-13 22:23:00 | 2536.11 | 2539.73 | 2536.11 | 2539.26 | 28.18 | 71518.33 | 2537.64 2014-04-13 22:24:00 | . | . | . | . | . | . | . 2014-04-13 22:25:00 | 2536.17 | 2537.83 | 2533.00 | 2534.70 | 15.75 | 39930.53 | 2535.92 2014-04-13 22:26:00 | 2533.03 | 2541.42 | 2533.00 | 2537.36 | 26.10 | 66204.29 | 2536.76 2014-04-13 22:27:00 | 2539.44 | 2540.03 | 2535.01 | 2535.01 | 18.86 | 47869.01 | 2538.66 2014-04-13 22:28:00 | 2537.17 | 2539.76 | 2535.33 | 2539.15 | 26.94 | 68363.31 | 2537.33 2014-04-13 22:29:00 | 2535.18 | 2537.92 | 2535.18 | 2537.37 | 17.67 | 44827.33 | 2537.20 2014-04-13 22:30:00 | 2537.92 | 2544.78 | 2537.89 | 2539.47 | 13.18 | 33492.34 | 2541.73 2014-04-13 22:31:00 | 2540.73 | 2544.53 | 2538.77 | 2540.14 | 25.40 | 64546.00 | 2541.18 2014-04-13 22:32:00 | 2540.00 | 2541.80 | 2539.10 | 2540.74 | 24.42 | 62013.37 | 2539.45 2014-04-13 22:33:00 | 2540.36 | 2545.95 | 2539.13 | 2540.68 | 4.32 | 10973.16 | 2540.67 2014-04-13 22:34:00 | 2540.77 | 2548.92 | 2540.77 | 2546.15 | 12.64 | 32174.25 | 2546.24 2014-04-13 22:35:00 | 2544.84 | 2545.50 | 2542.62 | 2545.00 | 28.29 | 71991.99 | 2544.52 2014-04-13 22:36:00 | 2545.07 | 2548.09 | 2545.00 | 2547.21 | 11.92 | 30341.52 | 2546.28 2014-04-13 22:37:00 | 2548.36 | 2548.36 | 2546.03 | 2546.06 | 24.07 | 61311.97 | 2546.92 2014-04-13 22:38:00 | 2546.06 | 2548.43 | 2546.06 | 2548.43 | 4.24 | 10803.34 | 2546.76 2014-04-13 22:39:00 | 2547.02 | 2548.92 | 2547.02 | 2548.92 | 18.87 | 48067.88 | 2547.59 2014-04-13 22:40:00 | 2548.62 | 2548.62 | 2545.39 | 2545.39 | 16.29 | 41487.76 | 2546.82 2014-04-13 22:41:00 | 2545.01 | 2545.01 | 2543.24 | 2544.98 | 23.65 | 60181.09 | 2544.76 2014-04-13 22:42:00 | 2545.01 | 2547.00 | 2545.01 | 2545.96 | 28.64 | 72913.97 | 2546.15 2014-04-13 22:43:00 | 2545.72 | 2547.00 | 2545.72 | 2547.00 | 11.05 | 28142.21 | 2546.81 2014-04-13 22:44:00 | 2547.00 | 2547.00 | 2546.91 | 2546.91 | 6.76 | 17210.07 | 2547.00 2014-04-13 22:45:00 | 2546.95 | 2546.95 | 2546.91 | 2546.91 | 2.13 | 5425.00 | 2546.95 2014-04-13 22:46:00 | 2546.93 | 2546.93 | 2546.93 | 2546.93 | 5.24 | 13345.91 | 2546.93 2014-04-13 22:47:00 | 2546.92 | 2546.99 | 2546.92 | 2546.99 | 13.24 | 33717.01 | 2546.99 2014-04-13 22:48:00 | 2546.99 | 2546.99 | 2546.92 | 2546.92 | 0.76 | 1938.21 | 2546.92 2014-04-13 22:49:00 | 2546.92 | 2546.92 | 2545.03 | 2546.49 | 17.69 | 45039.75 | 2546.20 2014-04-13 22:50:00 | 2546.49 | 2546.52 | 2545.17 | 2545.17 | 12.09 | 30771.07 | 2546.01 2014-04-13 22:51:00 | 2546.52 | 2547.00 | 2545.43 | 2547.00 | 47.28 | 120417.84 | 2546.91 2014-04-13 22:52:00 | 2547.00 | 2547.00 | 2546.02 | 2546.98 | 18.18 | 46301.23 | 2546.96 2014-04-13 22:53:00 | 2546.98 | 2546.98 | 2546.98 | 2546.98 | 0.29 | 746.27 | 2546.98 2014-04-13 22:54:00 | 2546.98 | 2547.76 | 2546.98 | 2547.00 | 16.78 | 42742.46 | 2547.23 2014-04-13 22:55:00 | 2550.03 | 2550.60 | 2548.13 | 2550.22 | 8.34 | 21267.06 | 2549.40 2014-04-13 22:56:00 | 2549.64 | 2550.91 | 2549.64 | 2549.97 | 4.87 | 12424.70 | 2550.23 2014-04-13 22:57:00 | 2550.12 | 2550.75 | 2549.62 | 2550.60 | 31.81 | 81127.48 | 2550.30 2014-04-13 22:58:00 | 2550.87 | 2550.87 | 2550.50 | 2550.50 | 13.19 | 33645.79 | 2550.86 2014-04-13 22:59:00 | 2550.24 | 2553.00 | 2547.88 | 2552.88 | 18.34 | 46778.28 | 2550.89 2014-04-13 23:00:00 | 2549.93 | 2549.94 | 2546.00 | 2548.83 | 24.03 | 61242.04 | 2548.35 2014-04-13 23:01:00 | 2548.46 | 2548.49 | 2543.24 | 2543.24 | 23.16 | 58973.67 | 2545.92 2014-04-13 23:02:00 | 2543.13 | 2543.13 | 2541.07 | 2541.53 | 18.73 | 47616.19 | 2541.83 2014-04-13 23:03:00 | 2541.07 | 2542.00 | 2540.00 | 2540.29 | 25.40 | 64526.88 | 2540.23 2014-04-13 23:04:00 | 2540.76 | 2542.20 | 2540.00 | 2541.87 | 21.65 | 55012.83 | 2541.36 2014-04-13 23:05:00 | 2541.33 | 2541.33 | 2539.73 | 2540.76 | 10.85 | 27572.63 | 2541.02 2014-04-13 23:06:00 | 2541.63 | 2541.63 | 2539.98 | 2540.00 | 37.45 | 95140.32 | 2540.60 2014-04-13 23:07:00 | 2540.00 | 2542.20 | 2539.50 | 2542.15 | 22.59 | 57375.60 | 2540.32 2014-04-13 23:08:00 | 2542.02 | 2546.98 | 2539.88 | 2544.77 | 13.60 | 34580.90 | 2543.09 2014-04-13 23:09:00 | 2546.56 | 2551.00 | 2543.14 | 2548.46 | 45.78 | 116580.25 | 2546.31 2014-04-13 23:10:00 | 2551.00 | 2554.96 | 2548.46 | 2551.38 | 20.05 | 51147.44 | 2551.25 2014-04-13 23:11:00 | 2551.41 | 2554.83 | 2551.41 | 2554.74 | 18.43 | 47061.89 | 2553.96 2014-04-13 23:12:00 | 2554.98 | 2555.99 | 2552.57 | 2553.44 | 36.47 | 93144.22 | 2553.79 2014-04-13 23:13:00 | 2552.17 | 2555.96 | 2552.00 | 2553.90 | 23.79 | 60738.33 | 2553.53 2014-04-13 23:14:00 | 2553.89 | 2555.01 | 2553.79 | 2555.01 | 4.83 | 12346.17 | 2554.03 2014-04-13 23:15:00 | 2556.56 | 2559.11 | 2556.56 | 2559.06 | 38.25 | 97866.24 | 2558.39 2014-04-13 23:16:00 | 2559.08 | 2560.00 | 2558.00 | 2558.83 | 19.97 | 51097.63 | 2558.72 2014-04-13 23:17:00 | 2558.12 | 2564.00 | 2558.00 | 2560.54 | 74.66 | 191350.10 | 2562.92 2014-04-13 23:18:00 | 2562.45 | 2563.60 | 2560.03 | 2562.02 | 48.97 | 125451.48 | 2561.96 2014-04-13 23:19:00 | 2562.05 | 2562.62 | 2561.00 | 2561.63 | 6.78 | 17367.87 | 2562.01 2014-04-13 23:20:00 | 2562.50 | 2562.62 | 2561.63 | 2562.10 | 12.60 | 32289.88 | 2562.49 2014-04-13 23:21:00 | 2562.62 | 2564.71 | 2561.00 | 2561.10 | 18.70 | 47927.57 | 2562.42 2014-04-13 23:22:00 | 2561.10 | 2562.29 | 2560.00 | 2560.00 | 31.14 | 79755.99 | 2561.45 2014-04-13 23:23:00 | 2560.73 | 2560.73 | 2556.87 | 2556.87 | 9.23 | 23627.72 | 2559.33 2014-04-13 23:24:00 | 2556.77 | 2559.76 | 2556.61 | 2559.37 | 24.45 | 62547.14 | 2558.48 2014-04-13 23:25:00 | 2558.84 | 2563.73 | 2558.77 | 2561.61 | 24.48 | 62689.94 | 2561.28 2014-04-13 23:26:00 | 2561.98 | 2563.18 | 2561.04 | 2563.09 | 21.07 | 54006.57 | 2562.71 2014-04-13 23:27:00 | 2563.43 | 2565.00 | 2561.49 | 2562.20 | 28.99 | 74325.49 | 2563.57 2014-04-13 23:28:00 | 2563.67 | 2565.51 | 2563.67 | 2565.30 | 4.33 | 11114.50 | 2564.49 2014-04-13 23:29:00 | 2565.32 | 2566.88 | 2564.72 | 2566.54 | 14.14 | 36272.02 | 2565.57 2014-04-13 23:30:00 | 2564.42 | 2567.19 | 2561.38 | 2565.95 | 31.80 | 81589.64 | 2566.12 2014-04-13 23:31:00 | 2566.68 | 2566.68 | 2562.42 | 2566.30 | 8.72 | 22365.45 | 2565.14 2014-04-13 23:32:00 | 2565.00 | 2565.00 | 2563.07 | 2563.14 | 33.83 | 86745.56 | 2564.08 2014-04-13 23:33:00 | 2563.38 | 2564.59 | 2563.00 | 2564.52 | 20.39 | 52265.08 | 2563.14 2014-04-13 23:34:00 | 2565.00 | 2565.00 | 2564.62 | 2564.90 | 2.13 | 5458.17 | 2564.93 2014-04-13 23:35:00 | 2565.93 | 2566.00 | 2565.93 | 2565.97 | 4.43 | 11372.28 | 2565.95 2014-04-13 23:36:00 | 2565.39 | 2567.02 | 2564.23 | 2566.92 | 12.55 | 32198.90 | 2565.24 2014-04-13 23:37:00 | 2566.02 | 2569.00 | 2566.00 | 2569.00 | 45.78 | 117517.44 | 2566.95 2014-04-13 23:38:00 | 2568.30 | 2589.00 | 2566.62 | 2571.50 | 103.01 | 265412.31 | 2576.67 2014-04-13 23:39:00 | 2571.47 | 2573.00 | 2567.13 | 2572.12 | 42.85 | 110104.03 | 2569.58 2014-04-13 23:40:00 | 2572.12 | 2575.79 | 2569.63 | 2575.02 | 76.15 | 195949.14 | 2573.27 2014-04-13 23:41:00 | 2575.00 | 2575.82 | 2571.45 | 2573.07 | 27.43 | 70606.16 | 2574.14 2014-04-13 23:42:00 | 2574.45 | 2579.93 | 2574.37 | 2575.77 | 19.93 | 51345.72 | 2576.30 2014-04-13 23:43:00 | 2575.77 | 2578.49 | 2575.00 | 2576.26 | 48.38 | 124624.26 | 2576.00 2014-04-13 23:44:00 | 2575.53 | 2576.41 | 2575.00 | 2575.00 | 17.41 | 44850.05 | 2575.96 2014-04-13 23:45:00 | 2575.81 | 2579.68 | 2575.00 | 2575.00 | 41.67 | 107348.71 | 2576.16 2014-04-13 23:46:00 | 2575.00 | 2576.12 | 2572.00 | 2572.95 | 12.53 | 32254.40 | 2574.58 2014-04-13 23:47:00 | 2573.02 | 2575.51 | 2572.00 | 2574.83 | 39.40 | 101414.19 | 2574.09 2014-04-13 23:48:00 | 2574.63 | 2574.63 | 2572.00 | 2572.77 | 13.02 | 33496.25 | 2573.47 2014-04-13 23:49:00 | 2572.01 | 2572.01 | 2570.00 | 2570.00 | 67.51 | 173553.98 | 2570.75 2014-04-13 23:50:00 | 2570.02 | 2570.02 | 2567.88 | 2568.71 | 6.73 | 17287.33 | 2569.46 2014-04-13 23:51:00 | 2569.67 | 2570.00 | 2568.09 | 2569.78 | 22.47 | 57735.47 | 2569.68 2014-04-13 23:52:00 | 2570.00 | 2575.00 | 2569.78 | 2572.65 | 10.34 | 26605.37 | 2572.56 2014-04-13 23:53:00 | 2574.31 | 2576.00 | 2572.44 | 2576.00 | 17.13 | 44085.07 | 2574.31 2014-04-13 23:54:00 | 2576.03 | 2576.03 | 2575.00 | 2575.00 | 11.74 | 30223.20 | 2575.26 2014-04-13 23:55:00 | 2575.68 | 2579.23 | 2575.68 | 2579.23 | 27.64 | 71210.33 | 2576.63 2014-04-13 23:56:00 | 2579.57 | 2584.45 | 2579.25 | 2584.37 | 30.41 | 78514.24 | 2581.69 2014-04-13 23:57:00 | 2584.37 | 2584.47 | 2582.45 | 2584.47 | 17.81 | 46005.59 | 2583.42 2014-04-13 23:58:00 | 2583.08 | 2586.34 | 2583.08 | 2586.22 | 54.51 | 140899.25 | 2584.88 2014-04-13 23:59:00 | 2586.22 | 2586.47 | 2585.01 | 2585.47 | 36.17 | 93534.34 | 2585.89 2014-04-14 00:00:00 | 2585.04 | 2590.00 | 2585.02 | 2589.67 | 25.86 | 66885.05 | 2586.03 2014-04-14 00:01:00 | 2586.91 | 2588.84 | 2585.11 | 2587.95 | 80.95 | 209460.19 | 2587.53 2014-04-14 00:02:00 | 2587.22 | 2587.42 | 2585.21 | 2585.51 | 51.62 | 133488.17 | 2586.23 2014-04-14 00:03:00 | 2586.76 | 2588.00 | 2586.07 | 2587.80 | 12.55 | 32462.27 | 2587.25 2014-04-14 00:04:00 | 2586.91 | 2588.97 | 2586.91 | 2587.97 | 18.42 | 47659.14 | 2587.92 2014-04-14 00:05:00 | 2587.82 | 2591.84 | 2587.82 | 2588.42 | 49.93 | 129275.90 | 2589.40 2014-04-14 00:06:00 | 2587.82 | 2590.08 | 2587.01 | 2588.08 | 23.31 | 60326.03 | 2588.32 2014-04-14 00:07:00 | 2587.83 | 2589.54 | 2587.01 | 2589.54 | 15.52 | 40167.20 | 2588.43 2014-04-14 00:08:00 | 2589.59 | 2591.72 | 2589.57 | 2591.72 | 21.99 | 56970.91 | 2590.41 2014-04-14 00:09:00 | 2591.75 | 2592.01 | 2590.00 | 2591.07 | 37.89 | 98178.54 | 2591.21 2014-04-14 00:10:00 | 2594.05 | 2594.92 | 2591.00 | 2593.11 | 29.10 | 75475.57 | 2593.66 2014-04-14 00:11:00 | 2592.68 | 2593.96 | 2592.12 | 2593.90 | 68.42 | 177411.86 | 2593.17 2014-04-14 00:12:00 | 2594.00 | 2594.94 | 2592.02 | 2594.55 | 52.98 | 137408.35 | 2593.49 2014-04-14 00:13:00 | 2594.55 | 2595.00 | 2592.13 | 2593.57 | 15.54 | 40322.64 | 2594.26 2014-04-14 00:14:00 | 2594.23 | 2594.99 | 2593.57 | 2593.57 | 73.91 | 191745.41 | 2594.27 2014-04-14 00:15:00 | 2594.02 | 2594.99 | 2593.53 | 2594.05 | 13.33 | 34578.74 | 2594.05 2014-04-14 00:16:00 | 2594.05 | 2596.99 | 2594.05 | 2595.87 | 25.12 | 65225.33 | 2596.14 2014-04-14 00:17:00 | 2595.83 | 2596.66 | 2592.02 | 2592.02 | 68.49 | 177706.80 | 2594.64 2014-04-14 00:18:00 | 2592.02 | 2594.69 | 2591.00 | 2591.43 | 33.09 | 85786.35 | 2592.75 2014-04-14 00:19:00 | 2591.55 | 2591.62 | 2585.00 | 2586.78 | 158.12 | 408830.56 | 2585.65 2014-04-14 00:20:00 | 2585.00 | 2587.50 | 2585.00 | 2585.01 | 27.76 | 71764.37 | 2585.45 2014-04-14 00:21:00 | 2585.02 | 2588.95 | 2585.00 | 2585.00 | 81.75 | 211414.84 | 2586.11 2014-04-14 00:22:00 | 2585.55 | 2586.75 | 2585.20 | 2585.68 | 28.14 | 72760.44 | 2586.12 2014-04-14 00:23:00 | 2585.00 | 2585.50 | 2585.00 | 2585.00 | 3.20 | 8272.15 | 2585.05 2014-04-14 00:24:00 | 2585.45 | 2587.50 | 2585.45 | 2585.63 | 16.39 | 42390.34 | 2585.88 2014-04-14 00:25:00 | 2585.50 | 2588.00 | 2585.46 | 2588.00 | 80.80 | 208983.48 | 2586.43 2014-04-14 00:26:00 | 2588.02 | 2588.02 | 2585.45 | 2587.91 | 53.47 | 138292.93 | 2586.41 2014-04-14 00:27:00 | 2587.91 | 2587.93 | 2585.00 | 2585.18 | 129.60 | 335156.12 | 2586.14 2014-04-14 00:28:00 | 2585.01 | 2588.51 | 2585.01 | 2585.04 | 25.21 | 65201.81 | 2586.55 2014-04-14 00:29:00 | 2585.04 | 2585.85 | 2585.01 | 2585.01 | 50.29 | 129989.08 | 2585.05 2014-04-14 00:30:00 | 2585.01 | 2587.98 | 2585.01 | 2587.98 | 6.64 | 17178.40 | 2585.94 2014-04-14 00:31:00 | 2587.98 | 2590.00 | 2586.58 | 2589.99 | 25.98 | 67238.43 | 2588.08 2014-04-14 00:32:00 | 2589.98 | 2589.98 | 2586.43 | 2586.43 | 15.27 | 39505.20 | 2587.96 2014-04-14 00:33:00 | 2587.09 | 2587.65 | 2585.76 | 2587.43 | 49.95 | 129224.14 | 2586.97 2014-04-14 00:34:00 | 2587.08 | 2587.08 | 2585.06 | 2585.42 | 39.88 | 103142.66 | 2586.07 2014-04-14 00:35:00 | 2585.40 | 2586.83 | 2585.06 | 2586.20 | 42.91 | 110961.94 | 2585.68 2014-04-14 00:36:00 | 2585.90 | 2586.45 | 2585.10 | 2585.16 | 24.61 | 63640.70 | 2585.76 2014-04-14 00:37:00 | 2585.16 | 2586.68 | 2585.00 | 2585.00 | 111.55 | 288365.52 | 2585.10 2014-04-14 00:38:00 | 2585.06 | 2585.06 | 2581.00 | 2582.02 | 58.53 | 151225.78 | 2583.69 2014-04-14 00:39:00 | 2582.91 | 2582.91 | 2581.59 | 2581.59 | 21.73 | 56104.46 | 2581.89 2014-04-14 00:40:00 | 2581.55 | 2582.01 | 2580.00 | 2580.74 | 36.34 | 93782.72 | 2580.84 2014-04-14 00:41:00 | 2580.74 | 2582.01 | 2580.00 | 2580.98 | 57.67 | 148839.43 | 2580.75 2014-04-14 00:42:00 | 2580.13 | 2581.20 | 2579.99 | 2580.60 | 48.08 | 124084.75 | 2580.69 2014-04-14 00:43:00 | 2580.01 | 2581.00 | 2580.00 | 2580.00 | 5.41 | 13960.28 | 2580.46 2014-04-14 00:44:00 | 2580.99 | 2581.00 | 2580.00 | 2580.09 | 8.08 | 20842.69 | 2580.18 2014-04-14 00:45:00 | 2580.01 | 2581.00 | 2577.51 | 2578.19 | 46.66 | 120332.38 | 2578.70 2014-04-14 00:46:00 | 2577.46 | 2580.02 | 2577.00 | 2580.02 | 22.88 | 58998.84 | 2578.62 2014-04-14 00:47:00 | 2580.04 | 2582.00 | 2576.56 | 2581.26 | 68.73 | 177350.39 | 2580.28 2014-04-14 00:48:00 | 2581.16 | 2581.32 | 2576.10 | 2576.10 | 36.17 | 93324.19 | 2580.15 2014-04-14 00:49:00 | 2576.00 | 2577.64 | 2573.28 | 2576.00 | 32.17 | 82856.47 | 2575.82 2014-04-14 00:50:00 | 2576.91 | 2580.15 | 2576.00 | 2577.69 | 53.10 | 136946.00 | 2579.02 2014-04-14 00:51:00 | 2578.00 | 2580.55 | 2578.00 | 2580.00 | 50.74 | 130884.73 | 2579.57 2014-04-14 00:52:00 | 2580.00 | 2582.01 | 2578.48 | 2581.16 | 127.80 | 329825.05 | 2580.85 2014-04-14 00:53:00 | 2580.22 | 2582.30 | 2579.35 | 2582.30 | 69.37 | 179021.48 | 2580.71 2014-04-14 00:54:00 | 2582.30 | 2585.57 | 2582.01 | 2584.96 | 32.79 | 84751.42 | 2584.51 2014-04-14 00:55:00 | 2584.97 | 2590.00 | 2582.60 | 2585.13 | 48.65 | 125808.13 | 2586.04 2014-04-14 00:56:00 | 2582.67 | 2587.64 | 2581.95 | 2584.00 | 43.88 | 113368.81 | 2583.67 2014-04-14 00:57:00 | 2584.00 | 2584.85 | 2580.00 | 2583.73 | 26.22 | 67716.27 | 2582.62 2014-04-14 00:58:00 | 2582.98 | 2583.00 | 2580.00 | 2581.82 | 72.91 | 188199.32 | 2581.18 2014-04-14 00:59:00 | 2581.56 | 2581.98 | 2580.75 | 2581.88 | 38.00 | 98102.72 | 2581.51 2014-04-14 01:00:00 | 2581.42 | 2581.42 | 2580.05 | 2581.29 | 78.35 | 202217.93 | 2580.92 2014-04-14 01:01:00 | 2581.32 | 2586.90 | 2581.32 | 2584.19 | 25.43 | 65678.14 | 2582.50 2014-04-14 01:02:00 | 2586.87 | 2586.90 | 2581.62 | 2583.73 | 41.80 | 108088.47 | 2585.60 2014-04-14 01:03:00 | 2584.87 | 2584.87 | 2581.26 | 2583.72 | 33.50 | 86518.99 | 2582.96 2014-04-14 01:04:00 | 2586.00 | 2586.89 | 2583.70 | 2584.98 | 59.11 | 152829.01 | 2585.72 2014-04-14 01:05:00 | 2586.00 | 2587.60 | 2585.96 | 2587.53 | 12.66 | 32747.72 | 2586.50 2014-04-14 01:06:00 | 2587.60 | 2591.00 | 2587.60 | 2590.25 | 15.58 | 40329.21 | 2589.19 2014-04-14 01:07:00 | 2590.02 | 2590.07 | 2590.00 | 2590.00 | 26.80 | 69417.40 | 2590.01 2014-04-14 01:08:00 | 2590.04 | 2591.00 | 2590.00 | 2591.00 | 17.70 | 45833.26 | 2590.04 2014-04-14 01:09:00 | 2591.00 | 2591.00 | 2585.31 | 2585.38 | 8.64 | 22353.18 | 2588.37 2014-04-14 01:10:00 | 2585.41 | 2591.00 | 2585.40 | 2590.96 | 64.30 | 166504.54 | 2589.54 2014-04-14 01:11:00 | 2587.90 | 2588.80 | 2586.18 | 2586.82 | 36.97 | 95636.88 | 2587.23 2014-04-14 01:12:00 | 2586.25 | 2589.50 | 2586.11 | 2588.46 | 24.18 | 62570.96 | 2587.72 2014-04-14 01:13:00 | 2589.27 | 2589.27 | 2586.00 | 2586.00 | 102.86 | 266122.57 | 2587.31 2014-04-14 01:14:00 | 2588.50 | 2588.50 | 2583.01 | 2583.01 | 70.77 | 182993.91 | 2585.76 2014-04-14 01:15:00 | 2585.00 | 2586.50 | 2583.27 | 2585.57 | 41.18 | 106431.83 | 2584.49 2014-04-14 01:16:00 | 2586.02 | 2586.30 | 2583.00 | 2583.21 | 79.15 | 204593.15 | 2585.04 2014-04-14 01:17:00 | 2583.00 | 2585.01 | 2583.00 | 2583.01 | 47.80 | 123506.21 | 2584.08 2014-04-14 01:18:00 | 2583.30 | 2583.40 | 2580.42 | 2580.85 | 23.42 | 60482.61 | 2582.52 2014-04-14 01:19:00 | 2581.68 | 2582.25 | 2580.23 | 2581.11 | 56.54 | 145955.58 | 2581.32 2014-04-14 01:20:00 | 2581.90 | 2581.90 | 2580.47 | 2581.69 | 55.24 | 142573.03 | 2581.21 2014-04-14 01:21:00 | 2581.17 | 2581.50 | 2580.02 | 2580.13 | 30.37 | 78396.40 | 2581.29 2014-04-14 01:22:00 | 2580.00 | 2580.53 | 2577.49 | 2577.49 | 40.59 | 104736.43 | 2580.10 2014-04-14 01:23:00 | 2577.41 | 2578.82 | 2576.77 | 2578.28 | 35.13 | 90560.49 | 2577.87 2014-04-14 01:24:00 | 2578.29 | 2579.00 | 2576.81 | 2576.81 | 15.85 | 40869.35 | 2578.18 2014-04-14 01:25:00 | 2576.81 | 2578.23 | 2572.21 | 2575.71 | 104.76 | 269939.74 | 2576.79 2014-04-14 01:26:00 | 2575.71 | 2577.19 | 2573.06 | 2576.19 | 53.97 | 139031.67 | 2576.28 2014-04-14 01:27:00 | 2576.22 | 2576.22 | 2573.05 | 2574.90 | 44.11 | 113555.91 | 2574.61 2014-04-14 01:28:00 | 2573.64 | 2573.67 | 2570.10 | 2572.81 | 44.18 | 113610.29 | 2571.82 2014-04-14 01:29:00 | 2572.60 | 2574.69 | 2570.33 | 2573.03 | 24.98 | 64238.90 | 2571.51 2014-04-14 01:30:00 | 2573.03 | 2574.68 | 2570.18 | 2571.95 | 87.69 | 225525.88 | 2571.88 2014-04-14 01:31:00 | 2571.95 | 2572.21 | 2569.99 | 2572.00 | 33.73 | 86705.73 | 2570.81 2014-04-14 01:32:00 | 2572.00 | 2573.00 | 2570.53 | 2570.64 | 68.33 | 175706.50 | 2571.40 2014-04-14 01:33:00 | 2570.64 | 2570.64 | 2567.00 | 2567.00 | 11.02 | 28296.17 | 2568.41 2014-04-14 01:34:00 | 2567.03 | 2567.03 | 2555.00 | 2556.19 | 54.75 | 140266.32 | 2561.90 2014-04-14 01:35:00 | 2560.00 | 2560.00 | 2556.45 | 2558.10 | 124.92 | 319559.22 | 2558.21 2014-04-14 01:36:00 | 2557.06 | 2558.41 | 2551.20 | 2556.26 | 86.29 | 220319.92 | 2553.22 2014-04-14 01:37:00 | 2556.23 | 2560.00 | 2551.10 | 2559.08 | 60.90 | 155808.03 | 2558.26 2014-04-14 01:38:00 | 2559.06 | 2559.08 | 2552.10 | 2559.07 | 54.76 | 140009.51 | 2556.74 2014-04-14 01:39:00 | 2559.05 | 2559.99 | 2554.16 | 2556.97 | 30.45 | 77875.89 | 2557.67 2014-04-14 01:40:00 | 2556.83 | 2560.00 | 2555.12 | 2559.99 | 83.87 | 214523.99 | 2557.97 2014-04-14 01:41:00 | 2557.25 | 2561.04 | 2557.25 | 2561.04 | 153.07 | 391847.34 | 2559.89 2014-04-14 01:42:00 | 2561.45 | 2562.48 | 2561.06 | 2562.48 | 4.88 | 12512.88 | 2562.01 2014-04-14 01:43:00 | 2562.50 | 2562.86 | 2560.60 | 2561.49 | 25.79 | 66070.56 | 2561.97 2014-04-14 01:44:00 | 2561.53 | 2561.53 | 2556.58 | 2557.00 | 63.52 | 162504.19 | 2558.15 2014-04-14 01:45:00 | 2557.00 | 2560.03 | 2556.50 | 2560.00 | 43.31 | 110782.28 | 2557.83 2014-04-14 01:46:00 | 2560.00 | 2560.59 | 2553.10 | 2560.00 | 41.54 | 106298.64 | 2559.01 2014-04-14 01:47:00 | 2558.13 | 2560.57 | 2555.93 | 2559.16 | 15.22 | 38947.94 | 2559.00 2014-04-14 01:48:00 | 2559.31 | 2562.00 | 2556.42 | 2560.28 | 50.85 | 130183.42 | 2560.40 2014-04-14 01:49:00 | 2557.18 | 2560.27 | 2557.18 | 2560.27 | 49.10 | 125625.37 | 2558.82 2014-04-14 01:50:00 | 2560.27 | 2563.18 | 2560.27 | 2560.27 | 109.65 | 280797.03 | 2560.94 2014-04-14 01:51:00 | 2561.46 | 2561.89 | 2557.34 | 2561.41 | 74.29 | 190146.97 | 2559.42 2014-04-14 01:52:00 | 2560.12 | 2561.77 | 2557.16 | 2559.00 | 50.21 | 128543.89 | 2559.92 2014-04-14 01:53:00 | 2557.22 | 2558.93 | 2557.00 | 2557.66 | 49.13 | 125666.48 | 2557.84 2014-04-14 01:54:00 | 2556.21 | 2558.03 | 2555.50 | 2556.96 | 47.99 | 122704.74 | 2557.09 2014-04-14 01:55:00 | 2556.96 | 2562.55 | 2556.94 | 2558.02 | 29.38 | 75205.98 | 2559.59 2014-04-14 01:56:00 | 2559.03 | 2562.93 | 2556.94 | 2558.81 | 52.96 | 135606.02 | 2560.68 2014-04-14 01:57:00 | 2558.49 | 2559.63 | 2555.39 | 2556.74 | 50.70 | 129639.20 | 2557.04 2014-04-14 01:58:00 | 2555.50 | 2563.00 | 2555.50 | 2558.00 | 52.70 | 134743.70 | 2556.76 2014-04-14 01:59:00 | 2559.67 | 2561.20 | 2557.74 | 2561.20 | 46.97 | 120232.69 | 2559.56 2014-04-14 02:00:00 | 2560.22 | 2561.97 | 2559.67 | 2560.09 | 83.53 | 213908.86 | 2560.92 2014-04-14 02:01:00 | 2560.41 | 2562.47 | 2560.41 | 2562.37 | 99.54 | 254977.97 | 2561.54 2014-04-14 02:02:00 | 2562.42 | 2565.00 | 2562.42 | 2564.35 | 11.66 | 29893.85 | 2563.36 2014-04-14 02:03:00 | 2564.50 | 2565.00 | 2561.25 | 2562.65 | 66.72 | 170981.48 | 2562.48 2014-04-14 02:04:00 | 2562.45 | 2564.99 | 2560.37 | 2563.20 | 52.60 | 134845.30 | 2563.70 2014-04-14 02:05:00 | 2563.40 | 2563.99 | 2560.00 | 2560.24 | 199.49 | 511039.43 | 2561.72 2014-04-14 02:06:00 | 2560.98 | 2562.91 | 2557.51 | 2559.96 | 88.75 | 227176.00 | 2559.61 2014-04-14 02:07:00 | 2560.07 | 2560.99 | 2558.58 | 2560.00 | 144.35 | 369503.53 | 2559.83 2014-04-14 02:08:00 | 2559.01 | 2559.98 | 2555.93 | 2555.93 | 132.31 | 338270.03 | 2556.74 2014-04-14 02:09:00 | 2555.93 | 2559.75 | 2555.81 | 2557.32 | 67.19 | 171858.91 | 2557.88 2014-04-14 02:10:00 | 2556.45 | 2559.95 | 2556.32 | 2558.87 | 69.75 | 178463.83 | 2558.58 2014-04-14 02:11:00 | 2559.69 | 2559.85 | 2557.00 | 2557.04 | 92.11 | 235618.28 | 2557.93 2014-04-14 02:12:00 | 2556.20 | 2557.91 | 2555.39 | 2555.39 | 53.36 | 136425.11 | 2556.79 2014-04-14 02:13:00 | 2555.23 | 2560.59 | 2551.20 | 2557.98 | 136.55 | 349002.69 | 2555.80 2014-04-14 02:14:00 | 2557.98 | 2561.00 | 2553.87 | 2560.00 | 110.71 | 283111.20 | 2557.14 2014-04-14 02:15:00 | 2558.85 | 2561.00 | 2558.85 | 2561.00 | 59.45 | 152197.71 | 2560.18 2014-04-14 02:16:00 | 2560.95 | 2563.59 | 2560.95 | 2563.55 | 29.07 | 74487.57 | 2562.62 2014-04-14 02:17:00 | 2562.69 | 2563.55 | 2556.35 | 2556.98 | 82.99 | 212645.28 | 2562.18 2014-04-14 02:18:00 | 2560.09 | 2562.58 | 2556.81 | 2562.37 | 139.90 | 358054.57 | 2559.32 2014-04-14 02:19:00 | 2562.44 | 2566.84 | 2561.71 | 2566.42 | 90.00 | 230670.65 | 2563.01 2014-04-14 02:20:00 | 2566.74 | 2566.74 | 2564.19 | 2565.73 | 97.38 | 249809.84 | 2565.34 2014-04-14 02:21:00 | 2566.49 | 2568.00 | 2565.39 | 2568.00 | 32.53 | 83479.14 | 2566.54 2014-04-14 02:22:00 | 2568.32 | 2569.37 | 2567.51 | 2569.37 | 20.89 | 53661.47 | 2568.39 2014-04-14 02:23:00 | 2568.04 | 2569.71 | 2568.04 | 2568.17 | 40.49 | 104002.95 | 2568.80 2014-04-14 02:24:00 | 2569.09 | 2572.00 | 2567.50 | 2572.00 | 91.97 | 236301.05 | 2569.22 2014-04-14 02:25:00 | 2572.00 | 2581.02 | 2571.22 | 2577.25 | 106.41 | 274040.83 | 2575.40 2014-04-14 02:26:00 | 2578.92 | 2579.93 | 2570.37 | 2573.17 | 114.24 | 294147.52 | 2574.78 2014-04-14 02:27:00 | 2571.82 | 2574.98 | 2570.43 | 2571.67 | 112.62 | 289686.07 | 2572.22 2014-04-14 02:28:00 | 2571.63 | 2574.90 | 2568.86 | 2570.37 | 63.18 | 162379.95 | 2570.24 2014-04-14 02:29:00 | 2570.34 | 2574.90 | 2568.28 | 2570.21 | 52.62 | 135176.05 | 2569.15 2014-04-14 02:30:00 | 2572.26 | 2572.90 | 2569.90 | 2572.25 | 54.91 | 141231.95 | 2571.92 2014-04-14 02:31:00 | 2573.94 | 2581.46 | 2573.76 | 2581.19 | 65.60 | 169131.18 | 2578.34 2014-04-14 02:32:00 | 2577.89 | 2581.93 | 2577.89 | 2579.00 | 108.72 | 280463.69 | 2579.74 2014-04-14 02:33:00 | 2578.31 | 2579.10 | 2575.10 | 2575.83 | 32.65 | 84160.42 | 2577.58 2014-04-14 02:34:00 | 2576.38 | 2577.02 | 2575.00 | 2575.76 | 169.16 | 435713.18 | 2575.75 2014-04-14 02:35:00 | 2575.10 | 2577.07 | 2575.06 | 2576.76 | 19.32 | 49752.48 | 2575.85 2014-04-14 02:36:00 | 2576.76 | 2579.89 | 2576.76 | 2579.51 | 34.26 | 88286.02 | 2577.02 2014-04-14 02:37:00 | 2578.91 | 2581.88 | 2578.91 | 2580.00 | 43.04 | 111062.02 | 2580.74 2014-04-14 02:38:00 | 2580.27 | 2581.94 | 2579.52 | 2580.93 | 68.43 | 176599.49 | 2580.69 2014-04-14 02:39:00 | 2579.98 | 2580.13 | 2575.20 | 2578.64 | 81.32 | 209673.84 | 2578.51 2014-04-14 02:40:00 | 2576.00 | 2581.80 | 2576.00 | 2578.93 | 100.96 | 260439.32 | 2579.73 2014-04-14 02:41:00 | 2578.93 | 2579.84 | 2578.00 | 2578.00 | 66.79 | 172264.56 | 2579.24 2014-04-14 02:42:00 | 2577.18 | 2578.00 | 2575.59 | 2577.76 | 101.41 | 261334.57 | 2576.93 2014-04-14 02:43:00 | 2576.81 | 2576.83 | 2570.10 | 2570.26 | 99.00 | 254809.53 | 2573.94 2014-04-14 02:44:00 | 2572.19 | 2573.59 | 2570.87 | 2572.50 | 107.44 | 276369.67 | 2572.41 2014-04-14 02:45:00 | 2572.13 | 2572.16 | 2572.00 | 2572.00 | 8.06 | 20725.56 | 2572.05 2014-04-14 02:46:00 | 2571.60 | 2571.66 | 2571.60 | 2571.64 | 3.37 | 8671.55 | 2571.63 2014-04-14 02:47:00 | 2571.33 | 2575.42 | 2571.33 | 2572.00 | 171.88 | 442250.59 | 2573.00 2014-04-14 02:48:00 | 2572.00 | 2572.00 | 2570.00 | 2570.53 | 99.13 | 254835.93 | 2570.85 2014-04-14 02:49:00 | 2570.15 | 2571.13 | 2567.00 | 2569.16 | 111.24 | 285908.96 | 2570.22 2014-04-14 02:50:00 | 2569.36 | 2569.59 | 2567.00 | 2567.95 | 93.22 | 239359.81 | 2567.83 2014-04-14 02:51:00 | 2567.88 | 2568.29 | 2567.00 | 2567.00 | 41.34 | 106140.48 | 2567.50 2014-04-14 02:52:00 | 2567.00 | 2567.85 | 2565.00 | 2565.07 | 96.63 | 247932.83 | 2565.82 2014-04-14 02:53:00 | 2565.08 | 2568.91 | 2564.98 | 2567.60 | 29.08 | 74641.16 | 2566.40 2014-04-14 02:54:00 | 2567.60 | 2568.07 | 2566.92 | 2566.92 | 6.61 | 16967.09 | 2567.66 2014-04-14 02:55:00 | 2566.92 | 2568.11 | 2565.07 | 2565.09 | 67.74 | 173869.52 | 2566.91 2014-04-14 02:56:00 | 2565.00 | 2565.09 | 2564.23 | 2565.09 | 24.10 | 61826.26 | 2564.98 2014-04-14 02:57:00 | 2565.09 | 2567.57 | 2563.24 | 2564.88 | 74.13 | 190089.05 | 2564.40 2014-04-14 02:58:00 | 2566.86 | 2570.90 | 2565.15 | 2568.42 | 184.65 | 474101.60 | 2567.58 2014-04-14 02:59:00 | 2567.12 | 2570.09 | 2567.12 | 2568.17 | 42.92 | 110242.16 | 2568.55 2014-04-14 03:00:00 | 2568.17 | 2568.17 | 2563.38 | 2568.05 | 82.84 | 212668.41 | 2567.25 2014-04-14 03:01:00 | 2567.71 | 2568.07 | 2563.76 | 2565.52 | 88.27 | 226510.70 | 2566.26 2014-04-14 03:02:00 | 2566.81 | 2566.81 | 2563.54 | 2564.31 | 139.80 | 358601.12 | 2565.16 2014-04-14 03:03:00 | 2564.03 | 2565.96 | 2563.53 | 2565.37 | 71.00 | 182082.72 | 2564.69 2014-04-14 03:04:00 | 2565.34 | 2568.01 | 2565.34 | 2568.01 | 37.02 | 95034.31 | 2566.97 2014-04-14 03:05:00 | 2567.66 | 2570.66 | 2566.55 | 2569.39 | 50.64 | 130060.31 | 2568.38 2014-04-14 03:06:00 | 2568.37 | 2570.73 | 2567.77 | 2569.62 | 100.81 | 259000.08 | 2569.09 2014-04-14 03:07:00 | 2569.62 | 2570.00 | 2567.72 | 2569.21 | 42.22 | 108462.09 | 2568.85 2014-04-14 03:08:00 | 2569.18 | 2570.00 | 2568.58 | 2569.89 | 14.18 | 36426.53 | 2569.77 2014-04-14 03:09:00 | 2569.89 | 2570.03 | 2568.99 | 2570.00 | 20.60 | 52924.23 | 2569.64 2014-04-14 03:10:00 | 2570.49 | 2571.95 | 2570.34 | 2570.81 | 64.54 | 165913.47 | 2570.79 2014-04-14 03:11:00 | 2571.32 | 2572.08 | 2570.47 | 2571.22 | 68.95 | 177295.13 | 2571.21 2014-04-14 03:12:00 | 2571.79 | 2571.79 | 2570.46 | 2570.60 | 50.67 | 130274.01 | 2571.23 2014-04-14 03:13:00 | 2571.79 | 2571.79 | 2567.72 | 2569.41 | 92.35 | 237354.54 | 2570.19 2014-04-14 03:14:00 | 2569.95 | 2569.95 | 2567.87 | 2568.01 | 59.19 | 152053.86 | 2568.82 2014-04-14 03:15:00 | 2568.01 | 2569.41 | 2567.87 | 2567.89 | 80.68 | 207253.26 | 2568.74 2014-04-14 03:16:00 | 2567.89 | 2567.89 | 2564.00 | 2564.72 | 53.74 | 137836.13 | 2564.77 2014-04-14 03:17:00 | 2564.02 | 2564.72 | 2560.01 | 2560.03 | 18.50 | 47400.49 | 2562.33 2014-04-14 03:18:00 | 2560.01 | 2564.94 | 2556.99 | 2558.02 | 41.71 | 106711.44 | 2558.54 2014-04-14 03:19:00 | 2558.02 | 2559.04 | 2553.97 | 2554.47 | 90.36 | 230971.13 | 2556.15 2014-04-14 03:20:00 | 2556.09 | 2556.19 | 2554.34 | 2555.11 | 26.60 | 67955.76 | 2555.21 2014-04-14 03:21:00 | 2556.00 | 2558.91 | 2555.12 | 2558.88 | 96.59 | 246963.05 | 2556.79 2014-04-14 03:22:00 | 2558.87 | 2561.40 | 2558.87 | 2560.36 | 12.92 | 33078.65 | 2559.87 2014-04-14 03:23:00 | 2560.62 | 2563.57 | 2560.62 | 2563.00 | 9.54 | 24458.45 | 2562.70 2014-04-14 03:24:00 | 2563.00 | 2563.00 | 2559.83 | 2561.26 | 5.86 | 14998.33 | 2561.19 2014-04-14 03:25:00 | 2558.86 | 2561.17 | 2558.74 | 2559.97 | 87.17 | 223104.31 | 2559.45 2014-04-14 03:26:00 | 2559.63 | 2562.74 | 2558.70 | 2562.69 | 101.22 | 259118.29 | 2559.88 2014-04-14 03:27:00 | 2562.56 | 2563.00 | 2559.78 | 2561.05 | 122.71 | 314291.42 | 2561.27 2014-04-14 03:28:00 | 2560.85 | 2562.48 | 2559.76 | 2561.31 | 122.07 | 312573.06 | 2560.58 2014-04-14 03:29:00 | 2561.16 | 2564.90 | 2561.16 | 2564.00 | 57.13 | 146427.67 | 2563.11 2014-04-14 03:30:00 | 2564.00 | 2564.00 | 2562.67 | 2562.88 | 39.45 | 101133.79 | 2563.46 2014-04-14 03:31:00 | 2562.44 | 2563.90 | 2559.96 | 2561.92 | 57.93 | 148333.13 | 2560.78 2014-04-14 03:32:00 | 2560.75 | 2561.73 | 2558.50 | 2558.58 | 66.51 | 170281.63 | 2560.36 2014-04-14 03:33:00 | 2558.46 | 2558.58 | 2556.97 | 2557.00 | 35.04 | 89600.27 | 2557.38 2014-04-14 03:34:00 | 2556.55 | 2557.52 | 2556.34 | 2556.43 | 73.52 | 187972.94 | 2556.93 2014-04-14 03:35:00 | 2556.68 | 2559.98 | 2556.10 | 2559.75 | 129.03 | 330072.71 | 2558.15 2014-04-14 03:36:00 | 2559.78 | 2559.78 | 2558.26 | 2558.27 | 112.03 | 286681.43 | 2559.06 2014-04-14 03:37:00 | 2558.02 | 2562.00 | 2557.00 | 2559.64 | 124.19 | 317878.23 | 2559.67 2014-04-14 03:38:00 | 2559.58 | 2562.03 | 2558.70 | 2560.62 | 95.87 | 245457.74 | 2560.45 2014-04-14 03:39:00 | 2559.73 | 2559.73 | 2557.17 | 2557.62 | 86.85 | 222135.91 | 2557.67 2014-04-14 03:40:00 | 2558.17 | 2561.57 | 2557.20 | 2559.18 | 144.12 | 368806.22 | 2558.97 2014-04-14 03:41:00 | 2559.15 | 2561.96 | 2556.06 | 2557.99 | 163.80 | 419093.10 | 2558.63 2014-04-14 03:42:00 | 2558.19 | 2560.07 | 2554.68 | 2555.98 | 132.11 | 337792.87 | 2556.96 2014-04-14 03:43:00 | 2556.00 | 2556.00 | 2552.56 | 2552.56 | 26.09 | 66643.52 | 2554.27 2014-04-14 03:44:00 | 2552.98 | 2554.61 | 2550.03 | 2553.96 | 125.89 | 321325.50 | 2552.49 2014-04-14 03:45:00 | 2553.93 | 2558.52 | 2552.10 | 2556.37 | 73.04 | 186571.25 | 2554.27 2014-04-14 03:46:00 | 2558.00 | 2559.17 | 2556.89 | 2559.00 | 62.58 | 160069.64 | 2558.04 2014-04-14 03:47:00 | 2557.97 | 2557.97 | 2556.61 | 2556.61 | 13.94 | 35637.52 | 2556.86 2014-04-14 03:48:00 | 2556.02 | 2556.53 | 2552.21 | 2555.92 | 89.48 | 228538.35 | 2553.99 2014-04-14 03:49:00 | 2554.02 | 2556.02 | 2553.14 | 2556.01 | 103.11 | 263414.69 | 2554.77 2014-04-14 03:50:00 | 2555.51 | 2558.89 | 2554.61 | 2557.97 | 95.32 | 243663.43 | 2556.19 2014-04-14 03:51:00 | 2558.28 | 2558.89 | 2556.81 | 2557.97 | 18.26 | 46724.79 | 2558.30 2014-04-14 03:52:00 | 2557.97 | 2557.97 | 2555.34 | 2556.27 | 50.80 | 129853.74 | 2556.33 2014-04-14 03:53:00 | 2556.00 | 2556.93 | 2552.67 | 2555.11 | 52.19 | 133322.38 | 2554.41 2014-04-14 03:54:00 | 2554.57 | 2554.90 | 2552.89 | 2554.67 | 104.02 | 265647.11 | 2553.93 2014-04-14 03:55:00 | 2553.97 | 2555.30 | 2553.21 | 2555.01 | 55.21 | 141015.22 | 2554.30 2014-04-14 03:56:00 | 2555.30 | 2558.00 | 2555.30 | 2558.00 | 58.37 | 149251.09 | 2557.03 2014-04-14 03:57:00 | 2557.76 | 2559.00 | 2556.15 | 2559.00 | 43.77 | 111908.64 | 2556.80 2014-04-14 03:58:00 | 2559.00 | 2559.97 | 2559.00 | 2559.96 | 3.74 | 9561.39 | 2559.26 2014-04-14 03:59:00 | 2559.94 | 2560.00 | 2559.00 | 2560.00 | 6.16 | 15766.10 | 2559.85 2014-04-14 04:00:00 | 2560.06 | 2560.98 | 2559.90 | 2560.98 | 19.15 | 49031.71 | 2560.40 2014-04-14 04:01:00 | 2559.90 | 2561.00 | 2555.55 | 2556.87 | 71.07 | 181777.50 | 2557.90 2014-04-14 04:02:00 | 2557.86 | 2560.99 | 2556.09 | 2560.00 | 33.03 | 84532.98 | 2558.97 2014-04-14 04:03:00 | 2560.00 | 2560.00 | 2557.46 | 2558.88 | 57.98 | 148349.18 | 2558.67 2014-04-14 04:04:00 | 2559.97 | 2559.97 | 2558.00 | 2558.07 | 31.82 | 81416.90 | 2558.35 2014-04-14 04:05:00 | 2558.03 | 2558.03 | 2557.09 | 2557.09 | 10.52 | 26916.50 | 2557.87 2014-04-14 04:06:00 | 2556.09 | 2557.03 | 2555.40 | 2555.40 | 17.55 | 44873.57 | 2556.32 2014-04-14 04:07:00 | 2555.40 | 2555.99 | 2553.01 | 2553.01 | 6.21 | 15855.75 | 2555.32 2014-04-14 04:08:00 | 2553.30 | 2555.14 | 2553.00 | 2553.00 | 11.52 | 29417.02 | 2553.78 2014-04-14 04:09:00 | 2554.75 | 2554.75 | 2553.00 | 2553.01 | 25.76 | 65763.64 | 2553.04 2014-04-14 04:10:00 | 2553.00 | 2555.00 | 2551.20 | 2552.02 | 25.10 | 64075.35 | 2552.40 2014-04-14 04:11:00 | 2552.05 | 2554.56 | 2550.00 | 2550.01 | 55.02 | 140414.09 | 2551.87 2014-04-14 04:12:00 | 2550.00 | 2550.00 | 2544.87 | 2547.20 | 84.99 | 216523.57 | 2547.64 2014-04-14 04:13:00 | 2547.56 | 2549.75 | 2545.07 | 2549.47 | 37.65 | 95898.23 | 2546.83 2014-04-14 04:14:00 | 2548.00 | 2552.09 | 2546.02 | 2550.28 | 55.40 | 141138.41 | 2547.67 2014-04-14 04:15:00 | 2550.31 | 2551.42 | 2548.21 | 2550.00 | 33.49 | 85409.99 | 2550.54 2014-04-14 04:16:00 | 2549.99 | 2550.98 | 2546.19 | 2547.15 | 64.22 | 163678.74 | 2548.80 2014-04-14 04:17:00 | 2548.53 | 2550.84 | 2548.03 | 2550.84 | 10.89 | 27762.90 | 2549.39 2014-04-14 04:18:00 | 2550.87 | 2552.00 | 2550.07 | 2551.02 | 13.67 | 34878.96 | 2551.12 2014-04-14 04:19:00 | 2551.02 | 2552.09 | 2550.09 | 2550.52 | 36.51 | 93157.26 | 2551.35 2014-04-14 04:20:00 | 2552.08 | 2552.09 | 2550.37 | 2551.88 | 16.08 | 41032.14 | 2551.59 2014-04-14 04:21:00 | 2550.37 | 2550.91 | 2550.09 | 2550.09 | 4.60 | 11743.63 | 2550.75 2014-04-14 04:22:00 | 2550.37 | 2551.66 | 2550.32 | 2551.66 | 29.32 | 74789.07 | 2550.96 2014-04-14 04:23:00 | 2551.66 | 2551.66 | 2551.00 | 2551.00 | 1.71 | 4370.42 | 2551.33 2014-04-14 04:24:00 | 2551.66 | 2551.86 | 2551.00 | 2551.00 | 1.41 | 3586.79 | 2551.06 2014-04-14 04:25:00 | 2551.86 | 2551.86 | 2551.00 | 2551.00 | 1.02 | 2609.92 | 2551.24 2014-04-14 04:26:00 | 2551.86 | 2552.09 | 2551.02 | 2552.09 | 3.37 | 8589.38 | 2551.81 2014-04-14 04:27:00 | 2552.09 | 2554.00 | 2551.00 | 2551.02 | 24.65 | 62911.59 | 2552.09 2014-04-14 04:28:00 | 2550.00 | 2551.00 | 2547.44 | 2549.31 | 57.20 | 145782.36 | 2548.82 2014-04-14 04:29:00 | 2547.28 | 2552.15 | 2546.89 | 2552.15 | 33.55 | 85498.25 | 2548.08 2014-04-14 04:30:00 | 2549.25 | 2555.38 | 2549.25 | 2554.80 | 42.65 | 108879.82 | 2553.05 2014-04-14 04:31:00 | 2554.75 | 2558.00 | 2551.60 | 2557.00 | 49.00 | 125159.33 | 2554.32 2014-04-14 04:32:00 | 2557.00 | 2559.00 | 2556.12 | 2557.10 | 80.10 | 204887.11 | 2557.96 2014-04-14 04:33:00 | 2557.03 | 2567.30 | 2557.00 | 2564.85 | 77.67 | 198942.01 | 2561.34 2014-04-14 04:34:00 | 2564.85 | 2628.50 | 2564.85 | 2628.50 | 324.32 | 839711.45 | 2589.13 2014-04-14 04:35:00 | 2632.00 | 2634.95 | 2596.03 | 2615.00 | 242.15 | 634574.78 | 2620.56 2014-04-14 04:36:00 | 2615.98 | 2635.00 | 2615.00 | 2625.65 | 185.12 | 485783.05 | 2624.17 2014-04-14 04:37:00 | 2615.28 | 2649.76 | 2615.28 | 2641.06 | 114.43 | 301186.62 | 2631.97 2014-04-14 04:38:00 | 2649.76 | 2675.00 | 2644.96 | 2674.97 | 212.80 | 566255.08 | 2661.04 2014-04-14 04:39:00 | 2674.97 | 2685.00 | 2665.69 | 2677.14 | 252.04 | 674819.33 | 2677.39 2014-04-14 04:40:00 | 2676.00 | 2680.00 | 2655.00 | 2656.40 | 287.11 | 767136.23 | 2671.91 2014-04-14 04:41:00 | 2656.38 | 2679.00 | 2655.00 | 2675.25 | 93.87 | 250398.12 | 2667.50 2014-04-14 04:42:00 | 2677.91 | 2685.00 | 2667.39 | 2668.26 | 142.45 | 381452.08 | 2677.85 2014-04-14 04:43:00 | 2664.59 | 2670.00 | 2662.00 | 2663.23 | 64.09 | 170881.96 | 2666.45 2014-04-14 04:44:00 | 2661.00 | 2679.50 | 2656.23 | 2656.23 | 103.09 | 274560.85 | 2663.21 2014-04-14 04:45:00 | 2656.23 | 2660.00 | 2651.00 | 2658.97 | 163.74 | 434724.07 | 2654.90 2014-04-14 04:46:00 | 2652.20 | 2679.00 | 2652.20 | 2674.98 | 119.27 | 317532.32 | 2662.37 2014-04-14 04:47:00 | 2674.97 | 2688.75 | 2671.93 | 2688.00 | 223.40 | 598608.05 | 2679.53 2014-04-14 04:48:00 | 2688.00 | 2710.00 | 2683.00 | 2705.97 | 286.19 | 771876.21 | 2697.06 2014-04-14 04:49:00 | 2710.00 | 2720.09 | 2707.91 | 2720.00 | 202.07 | 548911.52 | 2716.44 2014-04-14 04:50:00 | 2720.00 | 2725.00 | 2702.00 | 2706.55 | 195.48 | 530482.43 | 2713.78 2014-04-14 04:51:00 | 2703.00 | 2712.98 | 2697.33 | 2706.63 | 248.56 | 671323.14 | 2700.90 2014-04-14 04:52:00 | 2707.55 | 2711.11 | 2700.00 | 2701.65 | 131.24 | 355377.30 | 2707.90 2014-04-14 04:53:00 | 2700.00 | 2703.21 | 2679.29 | 2679.29 | 121.05 | 325694.55 | 2690.53 2014-04-14 04:54:00 | 2673.05 | 2699.00 | 2670.00 | 2695.42 | 101.12 | 271534.02 | 2685.27 2014-04-14 04:55:00 | 2697.31 | 2708.00 | 2674.00 | 2683.69 | 178.84 | 481796.38 | 2693.96 2014-04-14 04:56:00 | 2683.69 | 2687.09 | 2676.00 | 2677.78 | 121.91 | 327039.01 | 2682.65 2014-04-14 04:57:00 | 2675.01 | 2676.03 | 2670.00 | 2672.94 | 110.12 | 294234.60 | 2672.07 2014-04-14 04:58:00 | 2669.15 | 2670.99 | 2658.01 | 2659.97 | 108.13 | 287856.43 | 2662.06 2014-04-14 04:59:00 | 2659.98 | 2673.43 | 2658.02 | 2673.34 | 100.71 | 268566.17 | 2666.86 2014-04-14 05:00:00 | 2670.00 | 2688.20 | 2668.00 | 2671.35 | 141.33 | 377856.92 | 2673.65 2014-04-14 05:01:00 | 2671.35 | 2682.12 | 2669.99 | 2678.97 | 115.93 | 310290.28 | 2676.58 2014-04-14 05:02:00 | 2677.98 | 2682.71 | 2675.61 | 2681.92 | 95.51 | 255976.03 | 2679.98 2014-04-14 05:03:00 | 2681.00 | 2683.98 | 2675.61 | 2677.78 | 111.09 | 297827.12 | 2681.00 2014-04-14 05:04:00 | 2677.78 | 2685.00 | 2671.00 | 2674.00 | 75.93 | 203121.45 | 2675.19 2014-04-14 05:05:00 | 2674.00 | 2678.00 | 2670.00 | 2676.49 | 142.97 | 382221.22 | 2673.49 2014-04-14 05:06:00 | 2673.13 | 2680.00 | 2673.13 | 2680.00 | 87.89 | 235362.37 | 2678.01 2014-04-14 05:07:00 | 2680.00 | 2695.00 | 2679.72 | 2694.88 | 79.05 | 212374.96 | 2686.45 2014-04-14 05:08:00 | 2694.89 | 2699.00 | 2690.00 | 2699.00 | 127.26 | 342833.08 | 2694.02 2014-04-14 05:09:00 | 2698.02 | 2699.95 | 2689.20 | 2689.20 | 71.14 | 191810.69 | 2696.09 2014-04-14 05:10:00 | 2688.88 | 2689.20 | 2680.55 | 2685.00 | 89.47 | 240265.39 | 2685.31 2014-04-14 05:11:00 | 2685.02 | 2690.00 | 2681.00 | 2682.16 | 93.25 | 250445.11 | 2685.65 2014-04-14 05:12:00 | 2682.20 | 2682.20 | 2672.00 | 2672.00 | 80.39 | 215223.43 | 2677.37 2014-04-14 05:13:00 | 2673.40 | 2677.78 | 2666.02 | 2668.21 | 127.00 | 339237.93 | 2671.23 2014-04-14 05:14:00 | 2672.85 | 2690.00 | 2669.12 | 2679.30 | 94.83 | 253896.30 | 2677.52 2014-04-14 05:15:00 | 2679.94 | 2683.89 | 2675.73 | 2682.00 | 45.86 | 122923.87 | 2680.30 2014-04-14 05:16:00 | 2682.03 | 2682.03 | 2666.02 | 2671.36 | 89.11 | 238437.68 | 2675.89 2014-04-14 05:17:00 | 2670.04 | 2674.00 | 2667.04 | 2673.17 | 47.11 | 125903.21 | 2672.31 2014-04-14 05:18:00 | 2673.07 | 2679.53 | 2669.04 | 2678.45 | 90.93 | 243256.15 | 2675.26 2014-04-14 05:19:00 | 2679.00 | 2680.98 | 2677.03 | 2677.07 | 58.75 | 157429.99 | 2679.48 2014-04-14 05:20:00 | 2679.02 | 2679.05 | 2675.00 | 2677.87 | 63.08 | 168888.93 | 2677.33 2014-04-14 05:21:00 | 2675.57 | 2677.97 | 2673.00 | 2673.09 | 26.30 | 70349.77 | 2675.00 2014-04-14 05:22:00 | 2674.10 | 2678.00 | 2674.10 | 2678.00 | 81.21 | 217310.85 | 2675.91 2014-04-14 05:23:00 | 2679.00 | 2679.99 | 2676.88 | 2679.00 | 77.26 | 206934.40 | 2678.59 2014-04-14 05:24:00 | 2679.00 | 2684.98 | 2675.61 | 2683.60 | 110.19 | 295439.39 | 2681.28 2014-04-14 05:25:00 | 2683.58 | 2687.92 | 2682.03 | 2685.00 | 100.96 | 271034.29 | 2684.46 2014-04-14 05:26:00 | 2685.27 | 2687.99 | 2681.00 | 2681.94 | 77.47 | 208007.72 | 2684.84 2014-04-14 05:27:00 | 2680.50 | 2680.50 | 2672.02 | 2672.18 | 33.29 | 89066.43 | 2675.15 2014-04-14 05:28:00 | 2672.00 | 2677.91 | 2661.10 | 2668.92 | 122.40 | 326547.69 | 2667.90 2014-04-14 05:29:00 | 2668.89 | 2670.00 | 2665.00 | 2666.82 | 44.72 | 119275.62 | 2667.40 2014-04-14 05:30:00 | 2667.39 | 2671.25 | 2667.39 | 2669.50 | 24.16 | 64473.05 | 2669.03 2014-04-14 05:31:00 | 2669.54 | 2671.09 | 2668.19 | 2670.04 | 122.42 | 326823.11 | 2669.71 2014-04-14 05:32:00 | 2668.19 | 2675.61 | 2668.00 | 2673.20 | 47.24 | 126233.71 | 2672.01 2014-04-14 05:33:00 | 2673.59 | 2674.08 | 2668.48 | 2671.87 | 57.56 | 153855.97 | 2672.78 2014-04-14 05:34:00 | 2671.07 | 2671.38 | 2668.07 | 2668.20 | 85.00 | 226918.41 | 2669.72 2014-04-14 05:35:00 | 2668.11 | 2668.95 | 2664.90 | 2668.95 | 78.68 | 209794.57 | 2666.33 2014-04-14 05:36:00 | 2666.49 | 2673.35 | 2666.06 | 2672.84 | 78.58 | 209666.51 | 2668.02 2014-04-14 05:37:00 | 2671.84 | 2672.98 | 2670.03 | 2672.97 | 36.05 | 96294.99 | 2670.85 2014-04-14 05:38:00 | 2672.11 | 2674.80 | 2671.63 | 2671.63 | 10.51 | 28099.15 | 2672.80 2014-04-14 05:39:00 | 2672.00 | 2672.00 | 2668.80 | 2669.98 | 21.65 | 57812.38 | 2670.93 2014-04-14 05:40:00 | 2669.98 | 2673.00 | 2668.29 | 2672.97 | 92.66 | 247417.29 | 2670.19 2014-04-14 05:41:00 | 2672.97 | 2675.00 | 2669.86 | 2674.96 | 102.17 | 272977.67 | 2671.85 2014-04-14 05:42:00 | 2674.66 | 2674.66 | 2668.20 | 2668.20 | 57.62 | 153902.09 | 2670.84 2014-04-14 05:43:00 | 2669.71 | 2672.86 | 2666.25 | 2670.00 | 89.93 | 240083.36 | 2669.76 2014-04-14 05:44:00 | 2668.04 | 2668.64 | 2661.00 | 2662.32 | 49.59 | 132160.49 | 2664.96 2014-04-14 05:45:00 | 2661.07 | 2662.34 | 2658.81 | 2660.31 | 145.19 | 386283.00 | 2660.59 2014-04-14 05:46:00 | 2662.11 | 2664.86 | 2662.11 | 2663.02 | 53.27 | 141872.40 | 2663.37 2014-04-14 05:47:00 | 2663.04 | 2666.00 | 2661.00 | 2665.04 | 55.62 | 148150.82 | 2663.86 2014-04-14 05:48:00 | 2666.00 | 2667.58 | 2663.00 | 2663.00 | 65.91 | 175710.87 | 2665.96 2014-04-14 05:49:00 | 2663.00 | 2666.90 | 2662.12 | 2664.21 | 85.46 | 227704.43 | 2664.55 2014-04-14 05:50:00 | 2664.97 | 2665.00 | 2658.81 | 2660.00 | 57.45 | 152890.01 | 2661.50 2014-04-14 05:51:00 | 2660.66 | 2664.00 | 2659.22 | 2664.00 | 45.73 | 121693.53 | 2661.31 2014-04-14 05:52:00 | 2663.90 | 2667.07 | 2663.90 | 2664.32 | 35.71 | 95170.19 | 2665.01 2014-04-14 05:53:00 | 2664.96 | 2669.99 | 2664.23 | 2669.05 | 62.97 | 167948.47 | 2667.16 2014-04-14 05:54:00 | 2669.66 | 2677.00 | 2667.36 | 2676.13 | 89.23 | 238287.63 | 2670.61 2014-04-14 05:55:00 | 2676.59 | 2680.00 | 2673.00 | 2676.99 | 111.40 | 298162.85 | 2676.63 2014-04-14 05:56:00 | 2677.02 | 2679.00 | 2674.39 | 2674.39 | 33.29 | 89089.48 | 2676.16 2014-04-14 05:57:00 | 2674.39 | 2677.98 | 2668.98 | 2670.16 | 69.72 | 186323.03 | 2672.33 2014-04-14 05:58:00 | 2670.05 | 2674.39 | 2670.05 | 2674.35 | 66.37 | 177386.33 | 2672.69 2014-04-14 05:59:00 | 2674.35 | 2675.88 | 2672.28 | 2672.28 | 60.33 | 161271.31 | 2673.24 2014-04-14 06:00:00 | 2672.18 | 2674.00 | 2669.18 | 2671.52 | 74.04 | 197785.16 | 2671.26 2014-04-14 06:01:00 | 2673.97 | 2673.97 | 2670.00 | 2670.13 | 55.74 | 148918.44 | 2671.52 2014-04-14 06:02:00 | 2671.62 | 2672.11 | 2670.00 | 2670.08 | 52.36 | 139837.67 | 2670.95 2014-04-14 06:03:00 | 2670.10 | 2672.11 | 2669.24 | 2671.98 | 42.83 | 114372.58 | 2670.51 2014-04-14 06:04:00 | 2671.16 | 2677.00 | 2671.16 | 2677.00 | 88.76 | 237374.10 | 2674.25 2014-04-14 06:05:00 | 2675.00 | 2679.91 | 2675.00 | 2679.00 | 79.24 | 212113.40 | 2676.88 2014-04-14 06:06:00 | 2678.54 | 2687.00 | 2676.79 | 2682.13 | 172.39 | 462314.74 | 2681.83 2014-04-14 06:07:00 | 2684.79 | 2685.00 | 2681.97 | 2684.51 | 118.96 | 319231.51 | 2683.59 2014-04-14 06:08:00 | 2685.00 | 2685.57 | 2679.78 | 2679.91 | 104.17 | 279395.73 | 2682.24 2014-04-14 06:09:00 | 2679.88 | 2680.00 | 2678.32 | 2679.92 | 64.27 | 172225.75 | 2679.72 2014-04-14 06:10:00 | 2679.92 | 2697.00 | 2679.92 | 2697.00 | 270.44 | 726759.86 | 2687.32 2014-04-14 06:11:00 | 2690.01 | 2696.99 | 2690.00 | 2695.57 | 120.57 | 324786.06 | 2693.84 2014-04-14 06:12:00 | 2695.42 | 2695.42 | 2690.00 | 2693.75 | 118.71 | 319846.87 | 2694.31 2014-04-14 06:13:00 | 2692.92 | 2695.99 | 2690.98 | 2695.18 | 198.60 | 534929.90 | 2693.57 2014-04-14 06:14:00 | 2695.99 | 2704.12 | 2695.99 | 2702.76 | 106.46 | 287415.09 | 2699.65 2014-04-14 06:15:00 | 2702.45 | 2704.00 | 2694.86 | 2697.86 | 107.48 | 290324.39 | 2701.27 2014-04-14 06:16:00 | 2697.85 | 2698.00 | 2692.22 | 2692.39 | 84.64 | 228089.86 | 2694.76 2014-04-14 06:17:00 | 2693.74 | 2698.08 | 2693.72 | 2696.91 | 114.76 | 309374.31 | 2695.91 2014-04-14 06:18:00 | 2696.84 | 2696.84 | 2691.17 | 2694.49 | 112.94 | 304234.61 | 2693.82 2014-04-14 06:19:00 | 2695.00 | 2696.90 | 2687.00 | 2688.05 | 132.55 | 356811.12 | 2691.98 2014-04-14 06:20:00 | 2687.83 | 2690.98 | 2682.02 | 2682.02 | 159.74 | 429004.63 | 2685.71 2014-04-14 06:21:00 | 2684.53 | 2684.98 | 2678.10 | 2678.61 | 66.55 | 178413.80 | 2681.10 2014-04-14 06:22:00 | 2678.55 | 2687.97 | 2673.18 | 2687.97 | 127.24 | 340956.85 | 2679.64 2014-04-14 06:23:00 | 2687.97 | 2687.97 | 2680.72 | 2681.99 | 81.18 | 217968.90 | 2684.88 2014-04-14 06:24:00 | 2680.69 | 2682.04 | 2680.02 | 2682.04 | 30.71 | 82321.36 | 2680.87 2014-04-14 06:25:00 | 2682.04 | 2685.00 | 2681.50 | 2684.79 | 135.89 | 364714.38 | 2683.93 2014-04-14 06:26:00 | 2683.92 | 2687.99 | 2683.92 | 2687.78 | 18.32 | 49201.26 | 2686.10 2014-04-14 06:27:00 | 2687.82 | 2688.00 | 2685.00 | 2686.46 | 64.68 | 173753.18 | 2686.31 2014-04-14 06:28:00 | 2685.75 | 2685.97 | 2683.54 | 2684.02 | 75.04 | 201465.28 | 2684.81 2014-04-14 06:29:00 | 2685.00 | 2685.00 | 2683.19 | 2683.98 | 37.02 | 99385.54 | 2684.50 2014-04-14 06:30:00 | 2683.98 | 2694.00 | 2683.98 | 2690.96 | 96.33 | 259080.65 | 2689.48 2014-04-14 06:31:00 | 2690.29 | 2696.99 | 2688.92 | 2695.19 | 125.61 | 338240.18 | 2692.80 2014-04-14 06:32:00 | 2695.37 | 2698.00 | 2693.98 | 2694.95 | 84.77 | 228556.25 | 2696.16 2014-04-14 06:33:00 | 2694.83 | 2694.89 | 2691.00 | 2692.73 | 123.00 | 331162.56 | 2692.38 2014-04-14 06:34:00 | 2693.90 | 2693.90 | 2688.11 | 2689.80 | 98.37 | 264666.69 | 2690.55 2014-04-14 06:35:00 | 2689.80 | 2693.95 | 2689.00 | 2690.35 | 48.11 | 129415.27 | 2690.04 2014-04-14 06:36:00 | 2692.63 | 2692.63 | 2689.91 | 2690.63 | 107.51 | 289317.10 | 2691.07 2014-04-14 06:37:00 | 2690.63 | 2698.56 | 2690.63 | 2697.97 | 128.12 | 345340.98 | 2695.41 2014-04-14 06:38:00 | 2697.93 | 2708.00 | 2697.89 | 2706.98 | 122.80 | 331831.65 | 2702.17 2014-04-14 06:39:00 | 2707.00 | 2715.00 | 2702.03 | 2706.29 | 183.73 | 497575.39 | 2708.25 2014-04-14 06:40:00 | 2706.00 | 2711.00 | 2700.00 | 2708.50 | 144.61 | 391008.44 | 2703.88 2014-04-14 06:41:00 | 2708.47 | 2717.96 | 2704.04 | 2717.91 | 118.66 | 321520.85 | 2709.64 2014-04-14 06:42:00 | 2715.06 | 2728.00 | 2715.06 | 2720.00 | 119.63 | 325689.92 | 2722.39 2014-04-14 06:43:00 | 2714.69 | 2719.98 | 2712.50 | 2715.84 | 164.84 | 447631.49 | 2715.58 2014-04-14 06:44:00 | 2713.53 | 2720.58 | 2713.27 | 2720.00 | 96.74 | 262940.38 | 2718.10 2014-04-14 06:45:00 | 2720.03 | 2727.86 | 2720.00 | 2723.00 | 158.72 | 432122.28 | 2722.63 2014-04-14 06:46:00 | 2722.91 | 2728.90 | 2720.02 | 2728.00 | 128.79 | 350863.13 | 2724.41 2014-04-14 06:47:00 | 2726.09 | 2740.00 | 2726.05 | 2739.81 | 189.48 | 517860.32 | 2733.12 2014-04-14 06:48:00 | 2737.75 | 2745.98 | 2737.70 | 2745.00 | 161.53 | 443029.24 | 2742.65 2014-04-14 06:49:00 | 2745.98 | 2765.02 | 2744.98 | 2765.00 | 270.75 | 745774.46 | 2754.48 2014-04-14 06:50:00 | 2763.00 | 2775.00 | 2759.98 | 2769.54 | 314.56 | 870310.61 | 2766.79 2014-04-14 06:51:00 | 2762.41 | 2776.99 | 2762.00 | 2771.80 | 173.35 | 479592.29 | 2766.64 2014-04-14 06:52:00 | 2774.98 | 2777.00 | 2738.02 | 2772.00 | 138.99 | 384762.40 | 2768.23 2014-04-14 06:53:00 | 2772.00 | 2772.03 | 2700.00 | 2754.00 | 380.64 | 1042251.30 | 2738.19 2014-04-14 06:54:00 | 2749.00 | 2753.98 | 2741.11 | 2748.89 | 146.15 | 401259.06 | 2745.57 2014-04-14 06:55:00 | 2747.74 | 2751.56 | 2738.12 | 2748.32 | 261.99 | 719233.05 | 2745.28 2014-04-14 06:56:00 | 2749.00 | 2759.90 | 2741.17 | 2755.71 | 80.39 | 221203.77 | 2751.77 2014-04-14 06:57:00 | 2759.56 | 2765.00 | 2755.43 | 2759.00 | 150.28 | 414607.10 | 2758.84 2014-04-14 06:58:00 | 2758.07 | 2764.33 | 2757.64 | 2759.99 | 67.23 | 185571.05 | 2760.32 2014-04-14 06:59:00 | 2759.99 | 2765.00 | 2758.02 | 2758.07 | 183.79 | 507441.53 | 2760.93 2014-04-14 07:00:00 | 2758.00 | 2758.07 | 2744.27 | 2745.00 | 134.80 | 370970.12 | 2751.94 2014-04-14 07:01:00 | 2744.97 | 2745.00 | 2740.00 | 2743.92 | 177.40 | 486422.14 | 2742.01 2014-04-14 07:02:00 | 2743.97 | 2747.00 | 2740.00 | 2741.06 | 131.95 | 362022.34 | 2743.61 2014-04-14 07:03:00 | 2741.06 | 2745.00 | 2740.00 | 2740.90 | 135.93 | 372712.00 | 2742.00 2014-04-14 07:04:00 | 2743.88 | 2743.88 | 2738.00 | 2740.00 | 130.61 | 357864.44 | 2739.97 2014-04-14 07:05:00 | 2741.95 | 2745.00 | 2739.26 | 2742.86 | 125.24 | 343365.56 | 2741.75 2014-04-14 07:06:00 | 2741.84 | 2742.98 | 2739.00 | 2740.00 | 210.60 | 577238.29 | 2740.88 2014-04-14 07:07:00 | 2741.00 | 2741.90 | 2737.10 | 2738.00 | 85.98 | 235554.26 | 2739.70 2014-04-14 07:08:00 | 2738.00 | 2740.00 | 2738.00 | 2739.25 | 119.72 | 327884.28 | 2738.74 2014-04-14 07:09:00 | 2740.00 | 2740.00 | 2735.60 | 2737.45 | 47.01 | 128740.01 | 2738.51 2014-04-14 07:10:00 | 2738.28 | 2738.28 | 2735.00 | 2735.68 | 69.20 | 189345.84 | 2736.09 2014-04-14 07:11:00 | 2735.68 | 2737.95 | 2733.01 | 2733.01 | 101.78 | 278439.28 | 2735.62 2014-04-14 07:12:00 | 2733.01 | 2735.01 | 2731.00 | 2731.96 | 103.56 | 282988.19 | 2732.55 2014-04-14 07:13:00 | 2731.00 | 2731.90 | 2726.00 | 2726.11 | 173.53 | 473815.81 | 2730.39 2014-04-14 07:14:00 | 2726.06 | 2726.06 | 2710.00 | 2718.10 | 159.24 | 432548.10 | 2716.36 2014-04-14 07:15:00 | 2716.79 | 2727.69 | 2713.00 | 2725.13 | 131.89 | 358978.48 | 2721.80 2014-04-14 07:16:00 | 2727.19 | 2734.92 | 2726.00 | 2733.00 | 116.54 | 318252.74 | 2730.96 2014-04-14 07:17:00 | 2733.02 | 2738.00 | 2733.02 | 2738.00 | 96.72 | 264629.47 | 2736.01 2014-04-14 07:18:00 | 2738.00 | 2739.99 | 2734.00 | 2735.40 | 145.57 | 398462.54 | 2737.18 2014-04-14 07:19:00 | 2735.83 | 2736.66 | 2731.00 | 2731.53 | 144.66 | 395468.39 | 2733.85 2014-04-14 07:20:00 | 2732.94 | 2733.81 | 2725.00 | 2726.98 | 111.68 | 304933.14 | 2730.32 2014-04-14 07:21:00 | 2725.03 | 2734.00 | 2725.00 | 2734.00 | 107.21 | 292472.15 | 2728.08 2014-04-14 07:22:00 | 2733.99 | 2737.33 | 2730.10 | 2732.82 | 84.62 | 231402.84 | 2734.71 2014-04-14 07:23:00 | 2732.82 | 2734.90 | 2728.00 | 2728.00 | 40.62 | 110990.28 | 2732.34 2014-04-14 07:24:00 | 2727.91 | 2734.99 | 2724.51 | 2730.99 | 94.60 | 258073.58 | 2728.05 2014-04-14 07:25:00 | 2730.81 | 2736.00 | 2725.66 | 2729.94 | 116.52 | 317948.59 | 2728.66 2014-04-14 07:26:00 | 2734.97 | 2740.07 | 2728.00 | 2734.20 | 253.45 | 693423.09 | 2735.94 2014-04-14 07:27:00 | 2734.23 | 2741.03 | 2732.03 | 2738.19 | 139.19 | 381148.46 | 2738.25 2014-04-14 07:28:00 | 2737.22 | 2739.97 | 2735.95 | 2736.60 | 127.08 | 347962.96 | 2738.25 2014-04-14 07:29:00 | 2736.60 | 2738.15 | 2735.00 | 2738.00 | 77.46 | 211987.44 | 2736.63 2014-04-14 07:30:00 | 2737.01 | 2740.00 | 2735.00 | 2736.36 | 115.43 | 316068.07 | 2738.27 2014-04-14 07:31:00 | 2736.43 | 2738.00 | 2735.02 | 2736.64 | 104.37 | 285590.38 | 2736.33 2014-04-14 07:32:00 | 2736.37 | 2738.00 | 2735.20 | 2736.07 | 65.19 | 178354.43 | 2736.08 2014-04-14 07:33:00 | 2735.81 | 2741.27 | 2735.55 | 2740.00 | 142.78 | 390798.05 | 2737.03 2014-04-14 07:34:00 | 2741.45 | 2748.00 | 2740.00 | 2746.00 | 99.97 | 274322.48 | 2744.08 2014-04-14 07:35:00 | 2745.98 | 2750.23 | 2745.00 | 2750.00 | 58.49 | 160686.27 | 2747.15 2014-04-14 07:36:00 | 2749.00 | 2751.97 | 2746.03 | 2750.00 | 139.49 | 383600.77 | 2749.96 2014-04-14 07:37:00 | 2746.00 | 2752.00 | 2745.02 | 2750.00 | 98.70 | 271245.09 | 2748.12 2014-04-14 07:38:00 | 2749.98 | 2750.00 | 2742.00 | 2745.98 | 124.38 | 341601.11 | 2746.34 2014-04-14 07:39:00 | 2743.25 | 2747.93 | 2743.18 | 2745.03 | 140.82 | 386662.08 | 2745.87 2014-04-14 07:40:00 | 2745.00 | 2745.00 | 2740.63 | 2742.00 | 118.77 | 325741.76 | 2742.70 2014-04-14 07:41:00 | 2742.00 | 2746.97 | 2741.04 | 2745.67 | 116.39 | 319244.33 | 2742.81 2014-04-14 07:42:00 | 2746.39 | 2751.99 | 2745.00 | 2751.98 | 205.08 | 563790.20 | 2749.19 2014-04-14 07:43:00 | 2751.99 | 2752.00 | 2750.00 | 2750.00 | 67.94 | 186871.80 | 2750.50 2014-04-14 07:44:00 | 2750.00 | 2752.50 | 2749.10 | 2752.03 | 149.62 | 411636.05 | 2751.19 2014-04-14 07:45:00 | 2752.50 | 2754.79 | 2750.00 | 2751.00 | 230.06 | 632901.84 | 2750.98 2014-04-14 07:46:00 | 2751.49 | 2753.97 | 2750.00 | 2750.00 | 188.20 | 517751.59 | 2751.04 2014-04-14 07:47:00 | 2750.00 | 2755.07 | 2750.00 | 2751.00 | 360.00 | 990958.36 | 2752.64 2014-04-14 07:48:00 | 2751.00 | 2754.73 | 2750.92 | 2750.92 | 174.05 | 478880.06 | 2751.44 2014-04-14 07:49:00 | 2750.92 | 2751.88 | 2750.00 | 2750.00 | 526.92 | 1449062.81 | 2750.06 2014-04-14 07:50:00 | 2750.00 | 2750.00 | 2745.02 | 2745.17 | 257.89 | 708977.94 | 2749.12 2014-04-14 07:51:00 | 2748.11 | 2749.26 | 2741.02 | 2741.27 | 102.10 | 280341.95 | 2745.73 2014-04-14 07:52:00 | 2741.02 | 2741.02 | 2733.00 | 2735.00 | 113.51 | 310759.68 | 2737.75 2014-04-14 07:53:00 | 2735.00 | 2736.43 | 2733.06 | 2733.06 | 139.06 | 380306.31 | 2734.93 2014-04-14 07:54:00 | 2733.06 | 2734.00 | 2726.01 | 2728.00 | 93.98 | 256396.38 | 2728.09 2014-04-14 07:55:00 | 2733.79 | 2733.79 | 2722.00 | 2730.00 | 189.50 | 516873.79 | 2727.52 2014-04-14 07:56:00 | 2730.00 | 2734.00 | 2728.00 | 2731.00 | 115.81 | 316213.50 | 2730.52 2014-04-14 07:57:00 | 2732.54 | 2733.61 | 2727.73 | 2730.00 | 106.12 | 289821.10 | 2731.07 2014-04-14 07:58:00 | 2729.97 | 2730.00 | 2724.16 | 2727.00 | 57.79 | 157563.70 | 2726.63 2014-04-14 07:59:00 | 2728.93 | 2732.56 | 2728.93 | 2731.00 | 57.91 | 158124.04 | 2730.70 2014-04-14 08:00:00 | 2730.96 | 2735.00 | 2730.00 | 2732.15 | 82.84 | 226350.27 | 2732.38 2014-04-14 08:01:00 | 2732.94 | 2739.93 | 2732.54 | 2735.47 | 145.17 | 397003.77 | 2734.75 2014-04-14 08:02:00 | 2734.93 | 2739.51 | 2734.93 | 2737.06 | 125.49 | 343478.28 | 2737.18 2014-04-14 08:03:00 | 2737.56 | 2740.00 | 2737.11 | 2738.26 | 118.99 | 325901.32 | 2738.92 2014-04-14 08:04:00 | 2738.00 | 2743.00 | 2737.00 | 2742.97 | 114.37 | 313262.11 | 2739.07 2014-04-14 08:05:00 | 2743.00 | 2757.60 | 2740.71 | 2757.57 | 197.10 | 542235.82 | 2751.08 2014-04-14 08:06:00 | 2756.03 | 2765.00 | 2755.00 | 2760.00 | 207.98 | 574269.77 | 2761.15 2014-04-14 08:07:00 | 2761.32 | 2765.00 | 2752.12 | 2757.00 | 191.56 | 528360.26 | 2758.21 2014-04-14 08:08:00 | 2757.00 | 2760.00 | 2749.37 | 2754.00 | 194.43 | 535697.29 | 2755.26 2014-04-14 08:09:00 | 2754.98 | 2757.85 | 2751.94 | 2754.95 | 171.50 | 472309.14 | 2753.97 2014-04-14 08:10:00 | 2749.98 | 2757.89 | 2749.98 | 2755.05 | 118.56 | 326507.23 | 2754.01 2014-04-14 08:11:00 | 2755.00 | 2755.00 | 2747.22 | 2747.43 | 82.40 | 226786.46 | 2752.16 2014-04-14 08:12:00 | 2748.15 | 2748.15 | 2745.02 | 2746.92 | 136.11 | 373763.91 | 2745.98 2014-04-14 08:13:00 | 2745.43 | 2749.87 | 2745.00 | 2746.82 | 118.06 | 324389.08 | 2747.71 2014-04-14 08:14:00 | 2745.36 | 2746.93 | 2740.08 | 2741.00 | 67.55 | 185423.68 | 2745.02 2014-04-14 08:15:00 | 2741.00 | 2746.94 | 2738.24 | 2741.00 | 49.44 | 135457.00 | 2739.94 2014-04-14 08:16:00 | 2741.11 | 2747.37 | 2741.00 | 2747.37 | 91.09 | 249968.60 | 2744.13 2014-04-14 08:17:00 | 2747.41 | 2755.00 | 2746.58 | 2747.85 | 68.02 | 187059.34 | 2750.19 2014-04-14 08:18:00 | 2746.50 | 2748.95 | 2745.14 | 2745.17 | 56.93 | 156412.42 | 2747.55 2014-04-14 08:19:00 | 2745.18 | 2748.78 | 2745.10 | 2746.41 | 113.28 | 311122.44 | 2746.54 2014-04-14 08:20:00 | 2746.41 | 2747.18 | 2746.00 | 2746.02 | 28.04 | 77012.90 | 2746.63 2014-04-14 08:21:00 | 2747.00 | 2749.16 | 2746.03 | 2747.97 | 108.03 | 296781.96 | 2747.32 2014-04-14 08:22:00 | 2748.00 | 2748.00 | 2745.47 | 2746.71 | 81.42 | 223591.22 | 2746.28 2014-04-14 08:23:00 | 2746.63 | 2746.63 | 2740.10 | 2740.26 | 117.22 | 321456.27 | 2742.38 2014-04-14 08:24:00 | 2742.35 | 2742.59 | 2742.00 | 2742.03 | 29.74 | 81546.54 | 2742.17 2014-04-14 08:25:00 | 2742.00 | 2746.99 | 2742.00 | 2746.99 | 94.03 | 258098.99 | 2744.74 2014-04-14 08:26:00 | 2746.23 | 2751.89 | 2745.23 | 2750.83 | 143.43 | 394209.66 | 2748.48 2014-04-14 08:27:00 | 2751.77 | 2757.03 | 2750.02 | 2756.92 | 117.35 | 323182.57 | 2754.01 2014-04-14 08:28:00 | 2752.65 | 2757.21 | 2751.71 | 2755.00 | 150.87 | 415621.94 | 2754.89 2014-04-14 08:29:00 | 2755.08 | 2763.04 | 2755.08 | 2761.05 | 171.80 | 473942.49 | 2758.75 2014-04-14 08:30:00 | 2761.82 | 2762.28 | 2751.56 | 2755.27 | 125.12 | 345093.74 | 2758.19 2014-04-14 08:31:00 | 2755.98 | 2755.98 | 2752.00 | 2755.00 | 79.49 | 218881.32 | 2753.54 2014-04-14 08:32:00 | 2753.10 | 2756.02 | 2752.10 | 2752.35 | 160.43 | 441818.44 | 2753.91 2014-04-14 08:33:00 | 2754.09 | 2754.09 | 2750.00 | 2750.92 | 127.72 | 351620.07 | 2752.97 2014-04-14 08:34:00 | 2750.00 | 2754.00 | 2749.97 | 2754.00 | 37.85 | 104141.61 | 2751.21 2014-04-14 08:35:00 | 2752.77 | 2757.00 | 2752.77 | 2755.00 | 52.28 | 144019.34 | 2754.93 2014-04-14 08:36:00 | 2755.97 | 2755.97 | 2750.97 | 2755.00 | 97.49 | 268503.63 | 2754.14 2014-04-14 08:37:00 | 2753.12 | 2754.98 | 2748.91 | 2748.95 | 91.49 | 251841.87 | 2752.70 2014-04-14 08:38:00 | 2748.91 | 2749.93 | 2745.00 | 2745.85 | 115.72 | 317960.78 | 2747.60 2014-04-14 08:39:00 | 2745.00 | 2745.00 | 2742.00 | 2743.00 | 101.13 | 277467.94 | 2743.70 2014-04-14 08:40:00 | 2743.00 | 2743.95 | 2740.10 | 2743.34 | 160.72 | 440756.64 | 2742.44 2014-04-14 08:41:00 | 2742.82 | 2743.08 | 2741.06 | 2742.97 | 57.52 | 157727.00 | 2742.27 2014-04-14 08:42:00 | 2741.10 | 2743.85 | 2741.10 | 2742.02 | 86.61 | 237504.89 | 2742.33 2014-04-14 08:43:00 | 2742.20 | 2743.00 | 2741.00 | 2741.10 | 40.06 | 109842.61 | 2742.16 2014-04-14 08:44:00 | 2741.00 | 2741.00 | 2738.00 | 2738.01 | 89.45 | 245043.03 | 2739.44 2014-04-14 08:45:00 | 2738.01 | 2739.50 | 2732.00 | 2734.98 | 127.00 | 347453.08 | 2735.87 2014-04-14 08:46:00 | 2734.96 | 2737.20 | 2734.86 | 2735.31 | 80.69 | 220692.58 | 2735.20 2014-04-14 08:47:00 | 2737.19 | 2738.06 | 2735.20 | 2736.01 | 189.38 | 518403.98 | 2737.45 2014-04-14 08:48:00 | 2736.02 | 2738.14 | 2734.86 | 2738.11 | 121.19 | 331599.19 | 2736.12 2014-04-14 08:49:00 | 2738.11 | 2738.12 | 2735.00 | 2735.43 | 65.28 | 178628.99 | 2736.52 2014-04-14 08:50:00 | 2737.58 | 2740.95 | 2737.58 | 2740.95 | 88.13 | 241410.22 | 2739.16 2014-04-14 08:51:00 | 2741.00 | 2743.38 | 2739.93 | 2742.00 | 123.53 | 338701.10 | 2741.90 2014-04-14 08:52:00 | 2741.90 | 2743.37 | 2741.90 | 2742.10 | 160.35 | 439812.51 | 2742.85 2014-04-14 08:53:00 | 2743.28 | 2743.28 | 2740.00 | 2741.02 | 120.26 | 329720.58 | 2741.66 2014-04-14 08:54:00 | 2740.00 | 2742.86 | 2737.80 | 2739.26 | 115.74 | 317069.88 | 2739.60 2014-04-14 08:55:00 | 2740.14 | 2742.67 | 2738.03 | 2738.16 | 54.19 | 148475.01 | 2739.69 2014-04-14 08:56:00 | 2741.05 | 2741.60 | 2738.00 | 2738.26 | 231.57 | 634389.50 | 2739.56 2014-04-14 08:57:00 | 2737.75 | 2740.00 | 2733.10 | 2734.67 | 85.53 | 233902.99 | 2734.88 2014-04-14 08:58:00 | 2734.74 | 2734.74 | 2726.27 | 2728.74 | 80.08 | 218743.07 | 2731.49 2014-04-14 08:59:00 | 2728.74 | 2729.89 | 2725.04 | 2725.12 | 75.39 | 205625.29 | 2727.52 2014-04-14 09:00:00 | 2725.02 | 2739.99 | 2725.00 | 2728.29 | 164.48 | 448581.30 | 2727.30 2014-04-14 09:01:00 | 2727.00 | 2729.00 | 2723.54 | 2724.84 | 93.95 | 256070.50 | 2725.60 2014-04-14 09:02:00 | 2725.00 | 2729.99 | 2722.00 | 2724.81 | 169.28 | 461195.28 | 2724.40 2014-04-14 09:03:00 | 2722.03 | 2722.96 | 2715.00 | 2718.50 | 71.15 | 193391.34 | 2718.23 2014-04-14 09:04:00 | 2718.47 | 2718.90 | 2713.01 | 2714.89 | 119.63 | 324897.93 | 2715.81 2014-04-14 09:05:00 | 2714.89 | 2719.91 | 2714.89 | 2717.19 | 84.88 | 230556.20 | 2716.23 2014-04-14 09:06:00 | 2716.13 | 2718.86 | 2715.00 | 2715.80 | 64.88 | 176210.52 | 2715.99 2014-04-14 09:07:00 | 2715.75 | 2718.46 | 2715.75 | 2717.73 | 96.59 | 262456.58 | 2717.31 2014-04-14 09:08:00 | 2717.75 | 2724.86 | 2717.73 | 2721.37 | 66.19 | 180079.94 | 2720.45 2014-04-14 09:09:00 | 2718.02 | 2721.28 | 2716.88 | 2719.83 | 111.50 | 303221.30 | 2719.40 2014-04-14 09:10:00 | 2718.50 | 2720.50 | 2714.92 | 2714.92 | 57.40 | 156007.41 | 2717.80 2014-04-14 09:11:00 | 2713.06 | 2714.75 | 2705.00 | 2714.06 | 186.47 | 505646.49 | 2711.68 2014-04-14 09:12:00 | 2711.57 | 2713.87 | 2711.13 | 2711.66 | 63.36 | 171844.74 | 2712.37 2014-04-14 09:13:00 | 2710.27 | 2714.09 | 2710.01 | 2712.97 | 47.14 | 127821.36 | 2711.81 2014-04-14 09:14:00 | 2713.00 | 2717.00 | 2712.75 | 2717.00 | 54.41 | 147755.78 | 2715.45 2014-04-14 09:15:00 | 2717.66 | 2721.00 | 2717.66 | 2721.00 | 12.40 | 33715.83 | 2719.46 2014-04-14 09:16:00 | 2720.00 | 2724.58 | 2719.92 | 2719.96 | 43.14 | 117393.61 | 2720.97 2014-04-14 09:17:00 | 2719.92 | 2720.00 | 2716.80 | 2720.00 | 87.82 | 238733.91 | 2718.38 2014-04-14 09:18:00 | 2720.00 | 2723.11 | 2719.99 | 2722.81 | 107.33 | 292057.81 | 2721.20 2014-04-14 09:19:00 | 2722.27 | 2727.11 | 2721.03 | 2726.50 | 79.67 | 216951.44 | 2723.30 2014-04-14 09:20:00 | 2726.02 | 2729.00 | 2726.02 | 2726.82 | 78.84 | 215057.69 | 2727.81 2014-04-14 09:21:00 | 2726.77 | 2728.76 | 2725.00 | 2725.27 | 49.25 | 134329.78 | 2727.29 2014-04-14 09:22:00 | 2724.10 | 2729.00 | 2724.10 | 2729.00 | 33.48 | 91308.23 | 2727.25 2014-04-14 09:23:00 | 2729.00 | 2732.03 | 2727.20 | 2731.00 | 55.83 | 152403.71 | 2729.59 2014-04-14 09:24:00 | 2731.82 | 2735.00 | 2725.52 | 2733.89 | 121.39 | 331684.69 | 2732.37 2014-04-14 09:25:00 | 2733.95 | 2736.29 | 2732.00 | 2733.00 | 56.93 | 155682.79 | 2734.44 2014-04-14 09:26:00 | 2732.13 | 2735.93 | 2732.03 | 2734.93 | 114.52 | 313172.92 | 2734.75 2014-04-14 09:27:00 | 2734.94 | 2734.96 | 2732.00 | 2733.80 | 71.85 | 196381.49 | 2733.06 2014-04-14 09:28:00 | 2733.00 | 2734.87 | 2731.98 | 2732.22 | 65.82 | 179877.53 | 2732.95 2014-04-14 09:29:00 | 2732.22 | 2732.88 | 2730.00 | 2730.00 | 29.84 | 81500.00 | 2731.60 2014-04-14 09:30:00 | 2730.46 | 2730.46 | 2728.35 | 2728.35 | 94.70 | 258467.55 | 2729.27 2014-04-14 09:31:00 | 2729.66 | 2729.66 | 2728.11 | 2729.48 | 63.73 | 173888.53 | 2728.73 2014-04-14 09:32:00 | 2729.48 | 2736.66 | 2729.48 | 2736.03 | 122.58 | 335109.31 | 2733.73 2014-04-14 09:33:00 | 2736.03 | 2740.00 | 2736.03 | 2740.00 | 70.67 | 193472.63 | 2737.81 2014-04-14 09:34:00 | 2740.00 | 2747.00 | 2740.00 | 2744.95 | 118.25 | 324413.61 | 2743.36 2014-04-14 09:35:00 | 2745.00 | 2757.89 | 2744.95 | 2757.42 | 146.89 | 403931.67 | 2749.82 2014-04-14 09:36:00 | 2757.86 | 2784.00 | 2755.12 | 2778.02 | 361.58 | 1000762.36 | 2767.73 2014-04-14 09:37:00 | 2777.60 | 2785.74 | 2773.87 | 2775.00 | 238.75 | 663627.92 | 2779.55 2014-04-14 09:38:00 | 2765.02 | 2783.85 | 2755.84 | 2783.03 | 183.52 | 509048.62 | 2773.88 2014-04-14 09:39:00 | 2783.85 | 2795.05 | 2780.00 | 2780.83 | 293.64 | 818974.15 | 2789.00 2014-04-14 09:40:00 | 2780.00 | 2784.01 | 2763.14 | 2769.00 | 172.37 | 477774.48 | 2771.83 2014-04-14 09:41:00 | 2771.97 | 2789.00 | 2771.97 | 2779.98 | 195.19 | 542972.31 | 2781.83 2014-04-14 09:42:00 | 2779.98 | 2780.00 | 2766.93 | 2773.27 | 103.18 | 286313.95 | 2775.01 2014-04-14 09:43:00 | 2771.40 | 2779.77 | 2764.00 | 2770.12 | 112.11 | 310918.59 | 2773.31 2014-04-14 09:44:00 | 2772.71 | 2786.00 | 2770.00 | 2785.92 | 199.65 | 554534.15 | 2777.52 2014-04-14 09:45:00 | 2777.10 | 2785.94 | 2777.10 | 2783.02 | 178.23 | 495819.29 | 2781.84 2014-04-14 09:46:00 | 2784.99 | 2789.93 | 2783.22 | 2787.04 | 42.02 | 117097.42 | 2786.64 2014-04-14 09:47:00 | 2786.50 | 2786.50 | 2775.41 | 2781.00 | 108.05 | 300405.95 | 2780.15 2014-04-14 09:48:00 | 2785.60 | 2792.00 | 2782.14 | 2792.00 | 156.46 | 435761.95 | 2785.19 2014-04-14 09:49:00 | 2792.33 | 2801.00 | 2792.33 | 2801.00 | 226.04 | 632393.26 | 2797.77 2014-04-14 09:50:00 | 2804.99 | 2810.00 | 2800.00 | 2800.12 | 163.11 | 457326.71 | 2803.83 2014-04-14 09:51:00 | 2797.00 | 2803.00 | 2795.10 | 2797.56 | 98.33 | 275123.79 | 2798.05 2014-04-14 09:52:00 | 2795.32 | 2799.30 | 2790.00 | 2795.00 | 130.27 | 364177.33 | 2795.49 2014-04-14 09:53:00 | 2791.56 | 2795.00 | 2790.00 | 2790.21 | 121.05 | 337920.75 | 2791.53 2014-04-14 09:54:00 | 2790.00 | 2790.67 | 2788.00 | 2790.67 | 63.05 | 175873.61 | 2789.25 2014-04-14 09:55:00 | 2791.05 | 2793.91 | 2789.07 | 2789.07 | 92.77 | 258900.79 | 2790.93 2014-04-14 09:56:00 | 2793.00 | 2793.66 | 2790.15 | 2791.01 | 130.12 | 363293.28 | 2792.05 2014-04-14 09:57:00 | 2792.44 | 2794.00 | 2789.09 | 2789.14 | 70.98 | 198141.32 | 2791.63 2014-04-14 09:58:00 | 2789.22 | 2792.84 | 2789.00 | 2790.13 | 73.85 | 206109.63 | 2790.88 2014-04-14 09:59:00 | 2790.13 | 2793.00 | 2785.60 | 2786.02 | 75.96 | 211932.64 | 2789.95 2014-04-14 10:00:00 | 2786.02 | 2792.45 | 2786.02 | 2791.89 | 164.20 | 457992.72 | 2789.29 2014-04-14 10:01:00 | 2790.00 | 2791.85 | 2788.00 | 2789.03 | 93.82 | 261697.51 | 2789.36 2014-04-14 10:02:00 | 2789.90 | 2794.02 | 2789.90 | 2794.02 | 121.68 | 339685.35 | 2791.54 2014-04-14 10:03:00 | 2794.00 | 2804.00 | 2794.00 | 2802.92 | 174.79 | 489318.30 | 2799.43 2014-04-14 10:04:00 | 2804.00 | 2825.00 | 2804.00 | 2816.51 | 205.36 | 578293.31 | 2816.07 2014-04-14 10:05:00 | 2815.00 | 2826.00 | 2805.81 | 2812.00 | 197.23 | 555028.24 | 2814.13 2014-04-14 10:06:00 | 2811.97 | 2820.03 | 2811.97 | 2816.66 | 187.65 | 528605.55 | 2817.01 2014-04-14 10:07:00 | 2816.61 | 2825.00 | 2816.00 | 2825.00 | 144.02 | 406323.87 | 2821.38 2014-04-14 10:08:00 | 2825.00 | 2840.00 | 2825.00 | 2838.70 | 220.47 | 624711.69 | 2833.56 2014-04-14 10:09:00 | 2837.91 | 2838.99 | 2828.69 | 2830.03 | 126.20 | 357481.67 | 2832.59 2014-04-14 10:10:00 | 2833.99 | 2838.96 | 2830.00 | 2834.43 | 124.66 | 353185.59 | 2833.28 2014-04-14 10:11:00 | 2833.09 | 2835.96 | 2828.98 | 2830.06 | 145.74 | 412735.10 | 2831.98 2014-04-14 10:12:00 | 2830.11 | 2833.95 | 2829.57 | 2829.79 | 143.46 | 406274.07 | 2831.95 2014-04-14 10:13:00 | 2832.95 | 2833.00 | 2829.00 | 2829.00 | 134.29 | 380066.35 | 2830.21 2014-04-14 10:14:00 | 2828.66 | 2829.00 | 2818.68 | 2820.98 | 65.41 | 184789.74 | 2824.93 2014-04-14 10:15:00 | 2820.93 | 2820.98 | 2813.18 | 2815.09 | 145.84 | 410784.41 | 2816.62 2014-04-14 10:16:00 | 2818.80 | 2828.00 | 2818.72 | 2826.41 | 143.03 | 403912.17 | 2824.03 2014-04-14 10:17:00 | 2825.53 | 2826.88 | 2818.83 | 2819.96 | 133.25 | 375981.94 | 2821.63 2014-04-14 10:18:00 | 2818.81 | 2818.87 | 2811.22 | 2811.24 | 107.01 | 301273.18 | 2815.32 2014-04-14 10:19:00 | 2813.93 | 2813.93 | 2802.02 | 2806.18 | 139.77 | 392326.55 | 2807.00 2014-04-14 10:20:00 | 2805.25 | 2813.00 | 2802.00 | 2813.00 | 115.63 | 324605.25 | 2807.32 2014-04-14 10:21:00 | 2813.11 | 2816.04 | 2810.00 | 2813.97 | 152.33 | 428572.95 | 2813.51 2014-04-14 10:22:00 | 2813.73 | 2815.50 | 2811.14 | 2814.28 | 74.60 | 209903.49 | 2813.57 2014-04-14 10:23:00 | 2814.00 | 2825.03 | 2813.96 | 2824.96 | 89.39 | 252113.14 | 2820.31 2014-04-14 10:24:00 | 2824.32 | 2825.00 | 2818.00 | 2822.08 | 129.49 | 365289.04 | 2821.03 2014-04-14 10:25:00 | 2823.00 | 2828.66 | 2822.00 | 2827.07 | 84.20 | 237927.31 | 2825.71 2014-04-14 10:26:00 | 2826.97 | 2827.98 | 2820.02 | 2820.02 | 77.61 | 219193.24 | 2824.44 2014-04-14 10:27:00 | 2821.92 | 2821.92 | 2806.00 | 2815.64 | 103.92 | 292964.94 | 2819.06 2014-04-14 10:28:00 | 2820.97 | 2823.17 | 2816.66 | 2818.75 | 59.42 | 167514.16 | 2819.25 2014-04-14 10:29:00 | 2820.00 | 2820.00 | 2818.00 | 2818.00 | 82.71 | 233199.28 | 2819.41 2014-04-14 10:30:00 | 2818.00 | 2818.08 | 2812.66 | 2815.00 | 73.05 | 205718.72 | 2815.98 2014-04-14 10:31:00 | 2813.96 | 2818.00 | 2812.65 | 2818.00 | 94.69 | 266547.51 | 2814.98 2014-04-14 10:32:00 | 2816.99 | 2819.98 | 2815.04 | 2819.00 | 87.74 | 247227.31 | 2817.85 2014-04-14 10:33:00 | 2818.50 | 2819.02 | 2816.00 | 2817.20 | 71.88 | 202551.16 | 2817.83 2014-04-14 10:34:00 | 2818.00 | 2819.80 | 2812.00 | 2816.34 | 53.72 | 151194.58 | 2814.65 2014-04-14 10:35:00 | 2817.92 | 2819.00 | 2813.09 | 2816.13 | 125.88 | 354577.24 | 2816.81 2014-04-14 10:36:00 | 2817.96 | 2817.96 | 2816.00 | 2817.77 | 75.66 | 213123.92 | 2816.94 2014-04-14 10:37:00 | 2816.00 | 2816.95 | 2812.00 | 2812.95 | 67.28 | 189293.14 | 2813.64 2014-04-14 10:38:00 | 2813.02 | 2815.80 | 2812.00 | 2813.27 | 36.05 | 101443.74 | 2813.97 2014-04-14 10:39:00 | 2812.41 | 2815.94 | 2812.17 | 2815.94 | 66.35 | 186709.92 | 2814.10 2014-04-14 10:40:00 | 2815.99 | 2821.65 | 2814.00 | 2821.65 | 68.72 | 193764.09 | 2819.70 2014-04-14 10:41:00 | 2821.62 | 2823.00 | 2820.03 | 2821.48 | 48.48 | 136802.17 | 2821.77 2014-04-14 10:42:00 | 2821.48 | 2823.00 | 2821.46 | 2821.46 | 52.52 | 148229.58 | 2822.13 2014-04-14 10:43:00 | 2821.00 | 2822.88 | 2817.00 | 2818.00 | 77.34 | 217978.49 | 2818.59 2014-04-14 10:44:00 | 2817.73 | 2818.68 | 2814.00 | 2814.48 | 68.10 | 191813.00 | 2816.60 2014-04-14 10:45:00 | 2814.62 | 2816.47 | 2807.10 | 2808.05 | 112.39 | 316119.06 | 2812.75 2014-04-14 10:46:00 | 2809.95 | 2809.95 | 2795.00 | 2800.20 | 88.22 | 247369.85 | 2804.07 2014-04-14 10:47:00 | 2800.20 | 2803.85 | 2795.00 | 2798.97 | 114.85 | 321735.57 | 2801.26 2014-04-14 10:48:00 | 2798.95 | 2805.00 | 2795.01 | 2803.00 | 108.18 | 302923.26 | 2800.07 2014-04-14 10:49:00 | 2803.00 | 2804.88 | 2798.00 | 2802.00 | 107.33 | 300701.88 | 2801.66 2014-04-14 10:50:00 | 2802.00 | 2802.00 | 2795.17 | 2799.91 | 76.75 | 214796.09 | 2798.68 2014-04-14 10:51:00 | 2796.02 | 2799.52 | 2786.02 | 2795.00 | 143.70 | 401301.71 | 2792.67 2014-04-14 10:52:00 | 2795.00 | 2795.03 | 2790.58 | 2792.00 | 96.78 | 270310.59 | 2793.01 2014-04-14 10:53:00 | 2791.24 | 2793.00 | 2790.00 | 2793.00 | 69.74 | 194683.07 | 2791.68 2014-04-14 10:54:00 | 2793.33 | 2795.00 | 2791.98 | 2793.23 | 84.77 | 236817.06 | 2793.51 2014-04-14 10:55:00 | 2793.00 | 2797.66 | 2792.09 | 2795.66 | 58.10 | 162356.69 | 2794.53 2014-04-14 10:56:00 | 2795.67 | 2798.81 | 2795.00 | 2797.72 | 81.69 | 228464.28 | 2796.89 2014-04-14 10:57:00 | 2796.10 | 2800.93 | 2796.10 | 2800.81 | 83.15 | 232769.59 | 2799.43 2014-04-14 10:58:00 | 2800.00 | 2801.09 | 2799.00 | 2801.09 | 39.68 | 111109.96 | 2800.15 2014-04-14 10:59:00 | 2801.09 | 2801.09 | 2800.00 | 2800.02 | 41.99 | 117582.87 | 2800.39 2014-04-14 11:00:00 | 2800.16 | 2805.16 | 2800.02 | 2804.97 | 25.35 | 71057.87 | 2803.18 2014-04-14 11:01:00 | 2804.97 | 2814.50 | 2804.97 | 2811.06 | 97.46 | 273964.14 | 2811.13 2014-04-14 11:02:00 | 2810.95 | 2821.00 | 2810.00 | 2820.00 | 111.03 | 312495.30 | 2814.41 2014-04-14 11:03:00 | 2820.00 | 2825.00 | 2820.00 | 2822.74 | 133.76 | 377628.91 | 2823.29 2014-04-14 11:04:00 | 2822.00 | 2826.05 | 2820.58 | 2823.87 | 107.61 | 303892.39 | 2823.99 2014-04-14 11:05:00 | 2823.87 | 2823.87 | 2811.12 | 2818.00 | 100.21 | 282337.77 | 2817.49 2014-04-14 11:06:00 | 2815.79 | 2821.37 | 2815.79 | 2821.05 | 83.97 | 236676.34 | 2818.68 2014-04-14 11:07:00 | 2821.37 | 2824.00 | 2819.93 | 2824.00 | 102.62 | 289505.63 | 2821.09 2014-04-14 11:08:00 | 2823.97 | 2825.78 | 2821.46 | 2825.78 | 123.43 | 348523.23 | 2823.77 2014-04-14 11:09:00 | 2825.17 | 2826.00 | 2817.80 | 2817.80 | 92.62 | 261252.19 | 2820.69 2014-04-14 11:10:00 | 2817.80 | 2819.67 | 2816.00 | 2817.04 | 76.22 | 214776.00 | 2817.88 2014-04-14 11:11:00 | 2817.04 | 2817.04 | 2813.35 | 2814.13 | 57.65 | 162304.39 | 2815.39 2014-04-14 11:12:00 | 2814.94 | 2815.35 | 2812.53 | 2815.22 | 37.02 | 104191.64 | 2814.24 2014-04-14 11:13:00 | 2815.00 | 2818.94 | 2814.00 | 2815.01 | 105.36 | 296694.95 | 2816.01 2014-04-14 11:14:00 | 2814.96 | 2818.61 | 2813.04 | 2818.00 | 63.14 | 177766.97 | 2815.35 2014-04-14 11:15:00 | 2818.50 | 2818.50 | 2816.16 | 2818.06 | 37.13 | 104612.54 | 2817.69 2014-04-14 11:16:00 | 2818.04 | 2825.00 | 2818.04 | 2823.54 | 98.36 | 277472.23 | 2820.96 2014-04-14 11:17:00 | 2824.00 | 2833.00 | 2823.19 | 2832.00 | 162.84 | 460306.87 | 2826.81 2014-04-14 11:18:00 | 2831.50 | 2842.70 | 2831.50 | 2841.03 | 136.23 | 386502.45 | 2837.05 2014-04-14 11:19:00 | 2842.69 | 2865.00 | 2839.01 | 2863.10 | 289.67 | 826514.01 | 2853.30 2014-04-14 11:20:00 | 2863.12 | 2867.00 | 2850.02 | 2857.00 | 210.42 | 601778.50 | 2859.85 2014-04-14 11:21:00 | 2856.98 | 2867.98 | 2850.10 | 2867.98 | 130.77 | 373952.43 | 2859.69 2014-04-14 11:22:00 | 2868.00 | 2885.63 | 2867.03 | 2885.63 | 157.27 | 452505.87 | 2877.18 2014-04-14 11:23:00 | 2886.00 | 2888.00 | 2868.00 | 2882.04 | 221.39 | 637671.74 | 2880.32 2014-04-14 11:24:00 | 2880.00 | 2880.05 | 2868.06 | 2875.14 | 128.44 | 369460.07 | 2876.59 2014-04-14 11:25:00 | 2875.20 | 2880.02 | 2870.00 | 2872.10 | 127.35 | 366129.52 | 2874.99 2014-04-14 11:26:00 | 2871.00 | 2874.77 | 2865.00 | 2870.02 | 207.88 | 596439.48 | 2869.10 2014-04-14 11:27:00 | 2870.05 | 2875.00 | 2863.00 | 2864.00 | 114.58 | 328543.06 | 2867.49 2014-04-14 11:28:00 | 2865.00 | 2868.97 | 2859.95 | 2865.88 | 88.05 | 252072.26 | 2862.73 2014-04-14 11:29:00 | 2868.39 | 2875.00 | 2865.34 | 2870.68 | 90.52 | 259865.61 | 2870.87 2014-04-14 11:30:00 | 2870.68 | 2879.03 | 2870.00 | 2876.82 | 94.35 | 271103.31 | 2873.26 2014-04-14 11:31:00 | 2875.14 | 2878.97 | 2874.00 | 2876.05 | 92.78 | 266856.72 | 2876.11 2014-04-14 11:32:00 | 2876.05 | 2883.00 | 2874.62 | 2882.96 | 139.19 | 400789.21 | 2879.40 2014-04-14 11:33:00 | 2883.00 | 2884.92 | 2874.00 | 2874.00 | 89.69 | 258387.97 | 2880.77 2014-04-14 11:34:00 | 2874.00 | 2879.10 | 2870.10 | 2874.06 | 208.54 | 599433.80 | 2874.46 2014-04-14 11:35:00 | 2876.84 | 2876.84 | 2873.00 | 2874.98 | 41.50 | 119314.51 | 2875.12 2014-04-14 11:36:00 | 2874.96 | 2876.01 | 2873.31 | 2874.00 | 80.55 | 231595.73 | 2875.07 2014-04-14 11:37:00 | 2875.00 | 2876.98 | 2874.00 | 2874.05 | 54.24 | 155930.15 | 2874.98 2014-04-14 11:38:00 | 2873.70 | 2877.00 | 2871.00 | 2876.98 | 97.26 | 279678.47 | 2875.49 2014-04-14 11:39:00 | 2875.52 | 2879.10 | 2874.73 | 2878.00 | 75.49 | 217186.97 | 2877.11 2014-04-14 11:40:00 | 2877.17 | 2886.20 | 2877.17 | 2886.20 | 71.61 | 206432.67 | 2882.53 2014-04-14 11:41:00 | 2886.47 | 2910.00 | 2886.24 | 2910.00 | 355.76 | 1030626.03 | 2896.97 2014-04-14 11:42:00 | 2906.47 | 2920.00 | 2900.00 | 2905.02 | 146.95 | 427477.17 | 2909.10 2014-04-14 11:43:00 | 2905.00 | 2908.99 | 2903.46 | 2907.08 | 104.64 | 304103.70 | 2906.08 2014-04-14 11:44:00 | 2907.00 | 2913.97 | 2905.00 | 2908.00 | 137.14 | 398888.05 | 2908.73 2014-04-14 11:45:00 | 2909.92 | 2920.05 | 2909.00 | 2919.97 | 234.97 | 685556.91 | 2917.66 2014-04-14 11:46:00 | 2918.81 | 2920.10 | 2915.22 | 2919.99 | 96.54 | 281808.38 | 2919.17 2014-04-14 11:47:00 | 2919.95 | 2923.98 | 2908.00 | 2908.10 | 209.95 | 611572.59 | 2912.93 2014-04-14 11:48:00 | 2908.00 | 2912.98 | 2908.00 | 2910.90 | 185.97 | 540984.03 | 2908.92 2014-04-14 11:49:00 | 2911.56 | 2913.07 | 2910.95 | 2911.05 | 151.82 | 442126.35 | 2912.10 2014-04-14 11:50:00 | 2911.41 | 2912.81 | 2908.10 | 2908.10 | 268.45 | 781381.78 | 2910.75 2014-04-14 11:51:00 | 2908.20 | 2908.20 | 2896.00 | 2896.00 | 351.45 | 1021161.84 | 2905.58 2014-04-14 11:52:00 | 2896.00 | 2896.89 | 2884.00 | 2889.13 | 116.02 | 335460.00 | 2891.37 2014-04-14 11:53:00 | 2886.42 | 2889.82 | 2885.05 | 2886.50 | 53.81 | 155378.22 | 2887.59 2014-04-14 11:54:00 | 2886.00 | 2907.74 | 2885.00 | 2902.44 | 131.71 | 381233.81 | 2894.41 2014-04-14 11:55:00 | 2904.24 | 2908.02 | 2900.00 | 2901.86 | 223.85 | 649683.05 | 2902.29 2014-04-14 11:56:00 | 2901.83 | 2901.83 | 2892.00 | 2894.02 | 70.40 | 203876.68 | 2896.02 2014-04-14 11:57:00 | 2893.00 | 2893.94 | 2887.03 | 2887.03 | 112.53 | 325065.85 | 2888.78 2014-04-14 11:58:00 | 2887.30 | 2897.00 | 2885.06 | 2896.93 | 108.89 | 314606.78 | 2889.22 2014-04-14 11:59:00 | 2892.13 | 2903.00 | 2892.13 | 2902.83 | 171.18 | 496361.04 | 2899.73 2014-04-14 12:00:00 | 2901.41 | 2903.38 | 2895.12 | 2897.56 | 146.51 | 424932.64 | 2900.47 2014-04-14 12:01:00 | 2899.75 | 2899.75 | 2892.61 | 2898.00 | 134.51 | 389804.14 | 2897.89 2014-04-14 12:02:00 | 2898.00 | 2899.99 | 2891.00 | 2893.30 | 133.98 | 387823.39 | 2894.72 2014-04-14 12:03:00 | 2892.04 | 2894.00 | 2862.02 | 2892.53 | 182.86 | 528144.43 | 2888.18 2014-04-14 12:04:00 | 2891.40 | 2891.40 | 2884.16 | 2884.54 | 161.38 | 466122.75 | 2888.34 2014-04-14 12:05:00 | 2886.07 | 2886.93 | 2870.86 | 2878.54 | 99.46 | 286545.89 | 2881.02 2014-04-14 12:06:00 | 2876.05 | 2880.00 | 2870.00 | 2876.77 | 154.55 | 444279.30 | 2874.65 2014-04-14 12:07:00 | 2876.04 | 2876.04 | 2867.10 | 2870.00 | 220.05 | 631847.42 | 2871.37 2014-04-14 12:08:00 | 2870.02 | 2880.00 | 2870.02 | 2877.53 | 76.72 | 220526.39 | 2874.62 2014-04-14 12:09:00 | 2879.94 | 2881.00 | 2876.84 | 2877.97 | 89.89 | 258753.51 | 2878.69 2014-04-14 12:10:00 | 2877.97 | 2877.97 | 2874.00 | 2877.00 | 75.08 | 215907.03 | 2875.88 2014-04-14 12:11:00 | 2875.07 | 2877.97 | 2875.00 | 2875.80 | 62.50 | 179771.92 | 2876.53 2014-04-14 12:12:00 | 2876.00 | 2876.00 | 2874.00 | 2874.32 | 50.20 | 144327.32 | 2874.99 2014-04-14 12:13:00 | 2874.00 | 2874.00 | 2866.69 | 2871.18 | 113.41 | 325431.44 | 2869.44 2014-04-14 12:14:00 | 2869.12 | 2869.12 | 2863.27 | 2866.00 | 66.94 | 191921.81 | 2866.90 2014-04-14 12:15:00 | 2867.34 | 2870.00 | 2862.79 | 2869.00 | 169.54 | 485919.41 | 2866.09 2014-04-14 12:16:00 | 2867.71 | 2872.90 | 2867.31 | 2872.90 | 135.29 | 388205.30 | 2869.35 2014-04-14 12:17:00 | 2872.43 | 2878.04 | 2871.14 | 2877.04 | 188.68 | 542354.86 | 2874.51 2014-04-14 12:18:00 | 2876.67 | 2884.00 | 2875.08 | 2883.00 | 156.35 | 450283.46 | 2879.88 2014-04-14 12:19:00 | 2883.17 | 2890.09 | 2880.25 | 2884.03 | 103.84 | 299692.33 | 2886.12 2014-04-14 12:20:00 | 2883.10 | 2889.88 | 2877.82 | 2877.82 | 132.99 | 383509.64 | 2883.81 2014-04-14 12:21:00 | 2878.93 | 2884.90 | 2876.00 | 2883.00 | 144.82 | 417211.28 | 2880.80 2014-04-14 12:22:00 | 2883.48 | 2890.00 | 2883.00 | 2889.77 | 113.55 | 327693.93 | 2886.03 2014-04-14 12:23:00 | 2890.00 | 2910.00 | 2890.00 | 2906.15 | 203.19 | 589718.57 | 2902.29 2014-04-14 12:24:00 | 2908.95 | 2917.96 | 2900.89 | 2910.00 | 263.57 | 766761.26 | 2909.13 2014-04-14 12:25:00 | 2910.02 | 2924.96 | 2901.00 | 2911.07 | 241.42 | 703417.40 | 2913.62 2014-04-14 12:26:00 | 2904.06 | 2915.00 | 2901.02 | 2905.00 | 262.17 | 762390.61 | 2907.97 2014-04-14 12:27:00 | 2902.02 | 2914.50 | 2902.00 | 2909.88 | 196.02 | 569463.59 | 2905.10 2014-04-14 12:28:00 | 2910.12 | 2914.35 | 2910.00 | 2910.00 | 122.60 | 356810.39 | 2910.48 2014-04-14 12:29:00 | 2910.00 | 2910.00 | 2894.00 | 2897.10 | 151.01 | 438265.30 | 2902.27 2014-04-14 12:30:00 | 2901.21 | 2901.81 | 2888.07 | 2888.07 | 186.60 | 540402.33 | 2896.02 2014-04-14 12:31:00 | 2888.04 | 2888.07 | 2875.02 | 2880.00 | 136.42 | 393394.01 | 2883.66 2014-04-14 12:32:00 | 2880.00 | 2890.00 | 2877.06 | 2889.97 | 147.08 | 424131.19 | 2883.68 2014-04-14 12:33:00 | 2889.94 | 2890.28 | 2880.28 | 2883.91 | 169.13 | 488113.16 | 2886.11 2014-04-14 12:34:00 | 2883.09 | 2885.00 | 2882.05 | 2883.01 | 104.62 | 301633.26 | 2883.19 2014-04-14 12:35:00 | 2883.01 | 2885.03 | 2882.00 | 2883.25 | 116.63 | 336327.58 | 2883.76 2014-04-14 12:36:00 | 2882.76 | 2884.85 | 2871.00 | 2878.75 | 162.80 | 468917.16 | 2880.29 2014-04-14 12:37:00 | 2877.15 | 2877.20 | 2871.00 | 2871.10 | 130.34 | 374546.64 | 2873.52 2014-04-14 12:38:00 | 2870.00 | 2873.08 | 2865.00 | 2867.27 | 195.23 | 560023.79 | 2868.52 2014-04-14 12:39:00 | 2867.29 | 2874.63 | 2865.10 | 2865.10 | 178.19 | 511245.41 | 2869.15 2014-04-14 12:40:00 | 2865.56 | 2868.74 | 2853.94 | 2867.00 | 129.82 | 371684.01 | 2863.14 2014-04-14 12:41:00 | 2866.00 | 2875.00 | 2860.00 | 2862.17 | 175.17 | 502249.84 | 2867.30 2014-04-14 12:42:00 | 2863.93 | 2865.19 | 2855.00 | 2855.00 | 132.15 | 377862.17 | 2859.28 2014-04-14 12:43:00 | 2855.00 | 2871.08 | 2855.00 | 2870.09 | 121.33 | 347150.49 | 2861.28 2014-04-14 12:44:00 | 2870.09 | 2873.37 | 2864.00 | 2873.37 | 95.33 | 273542.06 | 2869.42 2014-04-14 12:45:00 | 2873.00 | 2874.00 | 2865.00 | 2870.00 | 139.66 | 400953.39 | 2870.88 2014-04-14 12:46:00 | 2865.55 | 2871.16 | 2865.16 | 2871.00 | 151.70 | 435245.55 | 2869.06 2014-04-14 12:47:00 | 2874.18 | 2874.54 | 2866.90 | 2869.10 | 168.94 | 485052.63 | 2871.20 2014-04-14 12:48:00 | 2870.00 | 2873.00 | 2869.36 | 2872.90 | 126.63 | 363501.86 | 2870.70 2014-04-14 12:49:00 | 2872.87 | 2878.00 | 2871.02 | 2875.69 | 132.54 | 380931.43 | 2874.09 2014-04-14 12:50:00 | 2876.93 | 2877.42 | 2871.00 | 2875.97 | 173.40 | 498363.34 | 2874.10 2014-04-14 12:51:00 | 2875.66 | 2880.84 | 2871.00 | 2871.00 | 105.72 | 303945.61 | 2875.03 2014-04-14 12:52:00 | 2873.61 | 2873.62 | 2866.90 | 2867.87 | 134.09 | 384869.21 | 2870.32 2014-04-14 12:53:00 | 2868.34 | 2869.56 | 2865.02 | 2866.80 | 53.93 | 154659.90 | 2867.90 2014-04-14 12:54:00 | 2865.10 | 2872.00 | 2865.10 | 2870.13 | 182.89 | 524884.53 | 2869.93 2014-04-14 12:55:00 | 2870.15 | 2871.91 | 2866.57 | 2869.67 | 33.29 | 95548.71 | 2870.11 2014-04-14 12:56:00 | 2866.66 | 2869.96 | 2863.28 | 2866.96 | 145.68 | 417582.11 | 2866.41 2014-04-14 12:57:00 | 2866.39 | 2868.77 | 2861.00 | 2861.10 | 139.58 | 400103.08 | 2866.52 2014-04-14 12:58:00 | 2861.02 | 2867.84 | 2860.00 | 2865.79 | 139.82 | 400359.78 | 2863.41 2014-04-14 12:59:00 | 2863.89 | 2866.16 | 2863.11 | 2863.55 | 153.70 | 440305.94 | 2864.73 2014-04-14 13:00:00 | 2863.85 | 2866.00 | 2858.80 | 2859.82 | 124.12 | 355084.46 | 2860.93 2014-04-14 13:01:00 | 2858.90 | 2863.51 | 2858.00 | 2862.65 | 199.32 | 570248.13 | 2860.97 2014-04-14 13:02:00 | 2863.55 | 2863.55 | 2860.06 | 2860.46 | 113.60 | 325070.92 | 2861.49 2014-04-14 13:03:00 | 2861.48 | 2869.99 | 2860.35 | 2867.44 | 130.34 | 373391.35 | 2864.81 2014-04-14 13:04:00 | 2869.76 | 2876.37 | 2869.76 | 2874.35 | 155.64 | 447288.63 | 2873.90 2014-04-14 13:05:00 | 2875.76 | 2878.00 | 2874.00 | 2875.57 | 144.04 | 414125.58 | 2874.99 2014-04-14 13:06:00 | 2875.53 | 2877.92 | 2872.89 | 2873.60 | 162.13 | 466178.14 | 2875.28 2014-04-14 13:07:00 | 2874.47 | 2877.90 | 2871.40 | 2875.73 | 118.66 | 341154.93 | 2874.97 2014-04-14 13:08:00 | 2875.08 | 2875.65 | 2871.67 | 2875.00 | 136.50 | 392330.92 | 2874.18 2014-04-14 13:09:00 | 2875.50 | 2878.00 | 2875.00 | 2876.00 | 128.14 | 368601.82 | 2876.58 2014-04-14 13:10:00 | 2876.00 | 2876.00 | 2870.00 | 2873.18 | 197.36 | 566893.86 | 2872.37 2014-04-14 13:11:00 | 2872.24 | 2872.60 | 2870.00 | 2870.00 | 88.70 | 254646.26 | 2870.84 2014-04-14 13:12:00 | 2870.97 | 2876.05 | 2870.01 | 2876.05 | 132.94 | 382006.83 | 2873.55 2014-04-14 13:13:00 | 2877.00 | 2888.00 | 2876.65 | 2884.62 | 185.05 | 533537.88 | 2883.19 2014-04-14 13:14:00 | 2886.83 | 2887.70 | 2879.16 | 2885.85 | 235.65 | 679517.36 | 2883.58 2014-04-14 13:15:00 | 2885.54 | 2890.00 | 2884.00 | 2884.00 | 169.07 | 487941.72 | 2886.07 2014-04-14 13:16:00 | 2884.00 | 2884.00 | 2877.13 | 2878.04 | 93.91 | 270496.25 | 2880.35 2014-04-14 13:17:00 | 2879.98 | 2879.98 | 2875.79 | 2876.00 | 72.09 | 207381.75 | 2876.87 2014-04-14 13:18:00 | 2876.87 | 2881.00 | 2876.00 | 2881.00 | 84.09 | 242076.69 | 2878.95 2014-04-14 13:19:00 | 2880.88 | 2886.36 | 2878.65 | 2886.36 | 85.07 | 245328.66 | 2884.01 2014-04-14 13:20:00 | 2884.95 | 2889.96 | 2881.78 | 2883.27 | 213.12 | 614626.56 | 2883.99 2014-04-14 13:21:00 | 2883.20 | 2883.25 | 2875.31 | 2878.87 | 119.48 | 344002.85 | 2879.24 2014-04-14 13:22:00 | 2878.70 | 2885.00 | 2877.21 | 2884.10 | 116.71 | 336254.48 | 2881.19 2014-04-14 13:23:00 | 2885.00 | 2885.97 | 2880.08 | 2881.73 | 150.63 | 434334.69 | 2883.45 2014-04-14 13:24:00 | 2882.31 | 2883.16 | 2879.05 | 2881.71 | 144.56 | 416496.46 | 2881.17 2014-04-14 13:25:00 | 2879.22 | 2881.50 | 2876.10 | 2876.97 | 117.10 | 337011.13 | 2877.88 2014-04-14 13:26:00 | 2876.00 | 2876.82 | 2871.22 | 2871.22 | 105.82 | 304118.74 | 2873.98 2014-04-14 13:27:00 | 2870.99 | 2873.14 | 2869.92 | 2870.79 | 174.65 | 501437.65 | 2871.07 2014-04-14 13:28:00 | 2871.06 | 2875.00 | 2866.00 | 2871.96 | 211.98 | 608738.05 | 2871.64 2014-04-14 13:29:00 | 2871.43 | 2876.45 | 2871.00 | 2874.33 | 191.35 | 549844.71 | 2873.44 2014-04-14 13:30:00 | 2873.07 | 2878.00 | 2871.07 | 2876.60 | 94.04 | 270265.83 | 2874.04 2014-04-14 13:31:00 | 2876.62 | 2879.03 | 2871.20 | 2877.03 | 119.27 | 343145.30 | 2877.05 2014-04-14 13:32:00 | 2873.98 | 2885.00 | 2872.00 | 2884.00 | 201.79 | 581048.05 | 2879.53 2014-04-14 13:33:00 | 2884.03 | 2885.00 | 2880.00 | 2880.02 | 207.64 | 598191.07 | 2880.97 2014-04-14 13:34:00 | 2880.00 | 2882.00 | 2877.77 | 2878.50 | 184.19 | 530277.20 | 2879.00 2014-04-14 13:35:00 | 2879.21 | 2883.00 | 2879.20 | 2882.00 | 93.79 | 270185.22 | 2880.72 2014-04-14 13:36:00 | 2880.06 | 2881.00 | 2879.00 | 2879.00 | 91.20 | 262669.26 | 2880.21 2014-04-14 13:37:00 | 2879.00 | 2879.21 | 2872.04 | 2872.10 | 156.96 | 451511.21 | 2876.56 2014-04-14 13:38:00 | 2876.29 | 2876.32 | 2872.22 | 2874.04 | 160.98 | 462681.52 | 2874.21 2014-04-14 13:39:00 | 2874.08 | 2878.91 | 2874.08 | 2878.00 | 119.43 | 343625.76 | 2877.17 2014-04-14 13:40:00 | 2877.93 | 2878.00 | 2875.97 | 2878.00 | 59.81 | 172085.50 | 2877.15 2014-04-14 13:41:00 | 2877.25 | 2879.21 | 2877.02 | 2878.02 | 112.57 | 324041.91 | 2878.68 2014-04-14 13:42:00 | 2878.98 | 2878.98 | 2878.00 | 2878.09 | 12.80 | 36839.64 | 2878.10 2014-04-14 13:43:00 | 2878.08 | 2880.00 | 2876.42 | 2878.36 | 100.62 | 289636.27 | 2878.57 2014-04-14 13:44:00 | 2878.84 | 2880.00 | 2878.00 | 2878.45 | 91.67 | 263926.72 | 2879.19 2014-04-14 13:45:00 | 2878.55 | 2879.73 | 2878.00 | 2878.10 | 136.39 | 392633.21 | 2878.69 2014-04-14 13:46:00 | 2878.10 | 2878.11 | 2873.00 | 2873.00 | 84.16 | 241994.94 | 2875.52 2014-04-14 13:47:00 | 2874.19 | 2875.72 | 2863.00 | 2863.00 | 177.25 | 508609.50 | 2869.53 2014-04-14 13:48:00 | 2863.00 | 2863.74 | 2850.00 | 2852.07 | 280.13 | 800081.64 | 2856.10 2014-04-14 13:49:00 | 2857.72 | 2858.96 | 2850.00 | 2857.26 | 161.28 | 460205.47 | 2853.46 2014-04-14 13:50:00 | 2858.24 | 2858.24 | 2850.00 | 2850.75 | 200.77 | 572656.97 | 2852.28 2014-04-14 13:51:00 | 2850.10 | 2852.99 | 2840.00 | 2844.33 | 195.04 | 555276.86 | 2847.05 2014-04-14 13:52:00 | 2844.33 | 2846.00 | 2828.53 | 2835.88 | 239.46 | 679108.64 | 2836.01 2014-04-14 13:53:00 | 2837.70 | 2840.00 | 2832.00 | 2833.06 | 278.04 | 788658.72 | 2836.52 2014-04-14 13:54:00 | 2837.50 | 2841.00 | 2837.47 | 2840.16 | 253.67 | 720363.09 | 2839.80 2014-04-14 13:55:00 | 2840.02 | 2840.50 | 2822.51 | 2830.03 | 244.28 | 692137.86 | 2833.44 2014-04-14 13:56:00 | 2830.04 | 2836.00 | 2825.22 | 2834.13 | 261.75 | 740715.43 | 2829.82 2014-04-14 13:57:00 | 2835.01 | 2841.83 | 2834.02 | 2840.56 | 156.90 | 445338.60 | 2838.34 2014-04-14 13:58:00 | 2840.56 | 2842.30 | 2838.40 | 2838.97 | 103.58 | 294227.54 | 2840.47 2014-04-14 13:59:00 | 2838.40 | 2840.00 | 2834.06 | 2840.00 | 150.35 | 426707.25 | 2838.15 2014-04-14 14:00:00 | 2840.00 | 2840.51 | 2835.00 | 2838.78 | 145.85 | 414040.92 | 2838.85 2014-04-14 14:01:00 | 2839.57 | 2841.00 | 2833.27 | 2834.68 | 149.73 | 424815.27 | 2837.23 2014-04-14 14:02:00 | 2834.68 | 2838.31 | 2830.08 | 2838.31 | 118.64 | 336231.70 | 2834.00 2014-04-14 14:03:00 | 2834.34 | 2837.92 | 2833.10 | 2836.00 | 167.48 | 474872.73 | 2835.37 2014-04-14 14:04:00 | 2837.00 | 2839.99 | 2836.28 | 2839.75 | 108.75 | 308660.33 | 2838.28 2014-04-14 14:05:00 | 2838.79 | 2839.50 | 2832.09 | 2833.00 | 145.34 | 412376.75 | 2837.38 2014-04-14 14:06:00 | 2833.00 | 2839.10 | 2832.00 | 2833.10 | 167.79 | 475828.37 | 2835.94 2014-04-14 14:07:00 | 2833.10 | 2833.10 | 2820.00 | 2820.63 | 254.34 | 719836.77 | 2830.17 2014-04-14 14:08:00 | 2829.93 | 2829.96 | 2816.00 | 2816.00 | 195.69 | 552026.23 | 2820.91 2014-04-14 14:09:00 | 2816.32 | 2821.05 | 2816.00 | 2816.00 | 203.29 | 572849.96 | 2817.90 2014-04-14 14:10:00 | 2816.27 | 2820.00 | 2812.00 | 2815.83 | 164.17 | 462412.12 | 2816.65 2014-04-14 14:11:00 | 2815.16 | 2821.00 | 2815.10 | 2821.00 | 184.77 | 520876.75 | 2819.02 2014-04-14 14:12:00 | 2821.20 | 2823.00 | 2820.00 | 2820.00 | 135.04 | 381029.91 | 2821.55 2014-04-14 14:13:00 | 2820.00 | 2820.42 | 2802.19 | 2814.66 | 128.71 | 362136.73 | 2813.70 2014-04-14 14:14:00 | 2815.75 | 2816.00 | 2801.01 | 2810.48 | 218.31 | 613313.06 | 2809.41 2014-04-14 14:15:00 | 2809.00 | 2812.23 | 2800.10 | 2803.77 | 243.91 | 684066.72 | 2804.59 2014-04-14 14:16:00 | 2803.88 | 2810.00 | 2802.00 | 2805.00 | 164.04 | 460234.83 | 2805.56 2014-04-14 14:17:00 | 2807.04 | 2816.66 | 2807.04 | 2814.29 | 137.29 | 385970.61 | 2811.41 2014-04-14 14:18:00 | 2814.74 | 2820.00 | 2812.56 | 2816.00 | 164.41 | 463233.47 | 2817.57 2014-04-14 14:19:00 | 2815.69 | 2820.90 | 2815.04 | 2819.65 | 154.46 | 435256.19 | 2818.01 2014-04-14 14:20:00 | 2819.04 | 2824.61 | 2819.04 | 2824.00 | 162.51 | 458424.87 | 2820.89 2014-04-14 14:21:00 | 2825.00 | 2831.15 | 2825.00 | 2829.08 | 179.41 | 507324.66 | 2827.71 2014-04-14 14:22:00 | 2829.06 | 2829.06 | 2826.84 | 2826.84 | 86.24 | 243890.24 | 2827.91 2014-04-14 14:23:00 | 2826.00 | 2826.22 | 2818.65 | 2818.65 | 96.96 | 273805.93 | 2823.99 2014-04-14 14:24:00 | 2818.57 | 2824.00 | 2816.02 | 2823.93 | 168.36 | 474862.71 | 2820.47 2014-04-14 14:25:00 | 2823.93 | 2827.00 | 2823.00 | 2827.00 | 71.42 | 201792.53 | 2825.28 2014-04-14 14:26:00 | 2827.02 | 2830.00 | 2824.03 | 2829.91 | 55.54 | 156985.09 | 2826.68 2014-04-14 14:27:00 | 2829.66 | 2832.56 | 2828.90 | 2831.00 | 117.60 | 332870.65 | 2830.53 2014-04-14 14:28:00 | 2830.00 | 2833.00 | 2828.00 | 2830.02 | 101.19 | 286333.31 | 2829.55 2014-04-14 14:29:00 | 2830.00 | 2830.03 | 2821.00 | 2822.03 | 100.77 | 284828.84 | 2826.55 2014-04-14 14:30:00 | 2821.11 | 2822.81 | 2815.02 | 2817.00 | 275.78 | 777864.10 | 2820.58 2014-04-14 14:31:00 | 2817.05 | 2820.00 | 2816.00 | 2816.00 | 87.08 | 245391.62 | 2818.07 2014-04-14 14:32:00 | 2815.24 | 2815.24 | 2810.00 | 2811.04 | 61.69 | 173469.42 | 2812.18 2014-04-14 14:33:00 | 2811.04 | 2816.79 | 2810.00 | 2814.50 | 94.96 | 267154.90 | 2813.25 2014-04-14 14:34:00 | 2814.52 | 2818.81 | 2813.60 | 2817.00 | 69.44 | 195601.24 | 2817.04 2014-04-14 14:35:00 | 2817.00 | 2823.99 | 2817.00 | 2823.00 | 141.60 | 399422.71 | 2820.80 2014-04-14 14:36:00 | 2823.03 | 2824.00 | 2818.91 | 2822.99 | 134.43 | 379299.68 | 2821.65 2014-04-14 14:37:00 | 2822.99 | 2823.00 | 2819.08 | 2821.05 | 164.31 | 463520.77 | 2820.96 2014-04-14 14:38:00 | 2821.16 | 2821.16 | 2816.95 | 2819.86 | 161.62 | 455570.69 | 2818.81 2014-04-14 14:39:00 | 2818.39 | 2819.57 | 2815.65 | 2816.76 | 101.41 | 285702.83 | 2817.39 2014-04-14 14:40:00 | 2814.00 | 2818.64 | 2813.09 | 2817.00 | 157.80 | 444308.96 | 2815.70 2014-04-14 14:41:00 | 2817.00 | 2817.00 | 2814.87 | 2817.00 | 99.93 | 281424.89 | 2816.16 2014-04-14 14:42:00 | 2817.00 | 2820.00 | 2816.98 | 2819.00 | 161.54 | 455351.68 | 2818.85 2014-04-14 14:43:00 | 2819.00 | 2822.00 | 2818.46 | 2820.67 | 192.07 | 541537.27 | 2819.55 2014-04-14 14:44:00 | 2821.22 | 2830.00 | 2819.00 | 2830.00 | 144.35 | 407756.18 | 2824.81 2014-04-14 14:45:00 | 2830.00 | 2845.00 | 2827.14 | 2845.00 | 102.85 | 291677.44 | 2836.00 2014-04-14 14:46:00 | 2843.55 | 2853.55 | 2840.00 | 2851.04 | 186.72 | 531743.11 | 2847.76 2014-04-14 14:47:00 | 2853.44 | 2858.00 | 2848.00 | 2858.00 | 196.00 | 558942.99 | 2851.81 2014-04-14 14:48:00 | 2858.00 | 2865.78 | 2858.00 | 2860.03 | 161.87 | 463064.20 | 2860.70 2014-04-14 14:49:00 | 2863.14 | 2864.54 | 2846.90 | 2851.28 | 320.25 | 915269.41 | 2857.98 2014-04-14 14:50:00 | 2854.00 | 2855.00 | 2849.56 | 2852.59 | 247.18 | 705227.81 | 2853.14 2014-04-14 14:51:00 | 2853.71 | 2853.71 | 2851.00 | 2851.94 | 105.65 | 301332.17 | 2852.15 2014-04-14 14:52:00 | 2851.73 | 2854.85 | 2847.90 | 2853.79 | 111.32 | 317273.38 | 2850.10 2014-04-14 14:53:00 | 2852.61 | 2856.57 | 2852.52 | 2854.00 | 114.24 | 326033.18 | 2854.01 2014-04-14 14:54:00 | 2853.97 | 2858.58 | 2853.55 | 2855.98 | 161.97 | 462553.09 | 2855.76 2014-04-14 14:55:00 | 2855.98 | 2862.37 | 2855.98 | 2861.59 | 115.87 | 331443.68 | 2860.53 2014-04-14 14:56:00 | 2861.59 | 2863.08 | 2852.32 | 2859.21 | 187.45 | 535979.34 | 2859.38 2014-04-14 14:57:00 | 2859.10 | 2861.23 | 2848.12 | 2859.96 | 187.09 | 534029.06 | 2854.40 2014-04-14 14:58:00 | 2859.76 | 2859.96 | 2853.03 | 2856.74 | 216.70 | 618938.90 | 2856.20 2014-04-14 14:59:00 | 2856.85 | 2856.92 | 2850.00 | 2854.86 | 162.79 | 464534.63 | 2853.62 2014-04-14 15:00:00 | 2854.86 | 2865.00 | 2850.30 | 2859.92 | 141.27 | 403961.15 | 2859.44 2014-04-14 15:01:00 | 2859.53 | 2865.10 | 2858.64 | 2864.78 | 141.07 | 403879.24 | 2863.03 2014-04-14 15:02:00 | 2863.06 | 2865.92 | 2855.04 | 2856.08 | 174.06 | 498089.33 | 2861.60 2014-04-14 15:03:00 | 2857.69 | 2861.91 | 2851.00 | 2852.00 | 119.35 | 340913.45 | 2856.39 2014-04-14 15:04:00 | 2852.92 | 2855.00 | 2852.92 | 2853.03 | 66.27 | 189144.24 | 2854.02 2014-04-14 15:05:00 | 2853.03 | 2859.00 | 2852.70 | 2858.93 | 118.07 | 336995.54 | 2854.27 2014-04-14 15:06:00 | 2858.93 | 2858.98 | 2856.08 | 2857.70 | 45.18 | 129094.73 | 2857.53 2014-04-14 15:07:00 | 2855.32 | 2863.00 | 2855.21 | 2859.92 | 87.20 | 249335.73 | 2859.45 2014-04-14 15:08:00 | 2858.42 | 2861.06 | 2858.42 | 2860.99 | 70.84 | 202625.00 | 2860.36 2014-04-14 15:09:00 | 2863.00 | 2867.19 | 2862.99 | 2867.00 | 58.23 | 166828.83 | 2864.95 2014-04-14 15:10:00 | 2868.00 | 2868.56 | 2864.40 | 2866.00 | 113.22 | 324429.06 | 2865.45 2014-04-14 15:11:00 | 2866.00 | 2868.39 | 2864.41 | 2865.26 | 94.63 | 271185.21 | 2865.68 2014-04-14 15:12:00 | 2865.21 | 2865.21 | 2858.00 | 2859.97 | 39.20 | 112185.59 | 2862.02 2014-04-14 15:13:00 | 2857.65 | 2865.42 | 2857.65 | 2862.00 | 68.61 | 196337.68 | 2861.81 2014-04-14 15:14:00 | 2862.03 | 2862.03 | 2855.00 | 2857.09 | 125.25 | 357907.71 | 2857.66 2014-04-14 15:15:00 | 2857.96 | 2859.97 | 2855.00 | 2857.94 | 75.49 | 215747.08 | 2858.11 2014-04-14 15:16:00 | 2857.21 | 2857.32 | 2848.32 | 2854.26 | 56.36 | 160921.11 | 2855.24 2014-04-14 15:17:00 | 2850.03 | 2854.89 | 2842.00 | 2844.88 | 162.86 | 464100.47 | 2849.76 2014-04-14 15:18:00 | 2844.88 | 2850.50 | 2844.00 | 2846.38 | 61.03 | 173729.62 | 2846.67 2014-04-14 15:19:00 | 2849.51 | 2854.02 | 2846.45 | 2852.44 | 69.30 | 197488.32 | 2849.96 2014-04-14 15:20:00 | 2852.91 | 2853.83 | 2847.00 | 2847.00 | 91.96 | 262022.13 | 2849.27 2014-04-14 15:21:00 | 2846.81 | 2847.86 | 2842.69 | 2847.35 | 95.94 | 272961.81 | 2845.16 2014-04-14 15:22:00 | 2845.29 | 2850.97 | 2845.29 | 2848.96 | 87.98 | 250592.23 | 2848.32 2014-04-14 15:23:00 | 2849.08 | 2850.73 | 2849.00 | 2849.79 | 115.30 | 328578.51 | 2849.67 2014-04-14 15:24:00 | 2849.11 | 2850.20 | 2846.02 | 2846.45 | 61.21 | 174391.98 | 2849.12 2014-04-14 15:25:00 | 2847.71 | 2848.82 | 2844.64 | 2844.67 | 108.96 | 310160.45 | 2846.47 2014-04-14 15:26:00 | 2844.67 | 2845.33 | 2841.08 | 2845.33 | 51.70 | 147002.74 | 2843.27 2014-04-14 15:27:00 | 2845.00 | 2847.06 | 2843.14 | 2844.29 | 73.13 | 208137.49 | 2846.09 2014-04-14 15:28:00 | 2843.44 | 2850.00 | 2843.39 | 2848.92 | 69.90 | 198979.04 | 2846.83 2014-04-14 15:29:00 | 2846.72 | 2851.00 | 2846.71 | 2850.98 | 52.19 | 148700.80 | 2849.38 2014-04-14 15:30:00 | 2850.34 | 2854.00 | 2850.22 | 2852.00 | 130.71 | 372848.45 | 2852.40 2014-04-14 15:31:00 | 2852.00 | 2852.89 | 2850.00 | 2851.00 | 79.75 | 227435.34 | 2851.71 2014-04-14 15:32:00 | 2850.98 | 2855.00 | 2845.50 | 2852.11 | 106.22 | 302661.96 | 2849.47 2014-04-14 15:33:00 | 2849.21 | 2853.99 | 2849.21 | 2851.95 | 61.31 | 174860.67 | 2852.07 2014-04-14 15:34:00 | 2851.95 | 2851.95 | 2850.00 | 2850.05 | 68.94 | 196529.96 | 2850.82 2014-04-14 15:35:00 | 2850.29 | 2852.76 | 2845.00 | 2851.86 | 121.38 | 345927.32 | 2849.86 2014-04-14 15:36:00 | 2850.08 | 2853.00 | 2850.00 | 2850.00 | 67.81 | 193374.84 | 2851.84 2014-04-14 15:37:00 | 2850.00 | 2850.66 | 2845.50 | 2847.82 | 121.79 | 346861.19 | 2848.14 2014-04-14 15:38:00 | 2846.66 | 2852.00 | 2846.03 | 2848.17 | 99.00 | 281974.80 | 2848.17 2014-04-14 15:39:00 | 2848.00 | 2852.19 | 2848.00 | 2851.07 | 95.13 | 271179.89 | 2850.65 2014-04-14 15:40:00 | 2852.00 | 2852.88 | 2851.00 | 2851.98 | 39.88 | 113722.29 | 2851.90 2014-04-14 15:41:00 | 2851.99 | 2852.09 | 2847.60 | 2849.39 | 35.57 | 101374.17 | 2850.39 2014-04-14 15:42:00 | 2846.65 | 2849.94 | 2845.30 | 2847.78 | 137.64 | 391933.77 | 2847.61 2014-04-14 15:43:00 | 2846.10 | 2849.63 | 2846.10 | 2848.10 | 89.58 | 255123.76 | 2848.16 2014-04-14 15:44:00 | 2848.35 | 2851.30 | 2847.41 | 2849.53 | 112.57 | 320661.17 | 2848.62 2014-04-14 15:45:00 | 2850.15 | 2851.04 | 2849.00 | 2849.11 | 161.42 | 460055.85 | 2850.13 2014-04-14 15:46:00 | 2850.84 | 2853.00 | 2849.10 | 2851.20 | 97.68 | 278404.32 | 2850.05 2014-04-14 15:47:00 | 2851.45 | 2855.00 | 2850.13 | 2853.49 | 68.91 | 196564.44 | 2852.52 2014-04-14 15:48:00 | 2854.13 | 2858.00 | 2853.93 | 2857.80 | 68.33 | 195230.43 | 2857.13 2014-04-14 15:49:00 | 2857.02 | 2857.98 | 2853.65 | 2856.90 | 76.52 | 218562.98 | 2856.32 2014-04-14 15:50:00 | 2856.90 | 2857.15 | 2854.51 | 2856.10 | 60.44 | 172617.81 | 2855.97 2014-04-14 15:51:00 | 2856.00 | 2856.84 | 2854.17 | 2856.05 | 133.86 | 382282.23 | 2855.90 2014-04-14 15:52:00 | 2855.45 | 2856.84 | 2852.49 | 2852.49 | 81.57 | 232914.79 | 2855.50 2014-04-14 15:53:00 | 2853.12 | 2855.11 | 2851.00 | 2854.47 | 90.80 | 259043.64 | 2853.06 2014-04-14 15:54:00 | 2854.00 | 2854.49 | 2853.06 | 2854.00 | 45.05 | 128564.44 | 2854.01 2014-04-14 15:55:00 | 2854.00 | 2856.80 | 2854.00 | 2856.66 | 46.51 | 132816.80 | 2855.42 2014-04-14 15:56:00 | 2855.80 | 2856.81 | 2853.07 | 2853.75 | 53.56 | 152919.72 | 2854.90 2014-04-14 15:57:00 | 2855.00 | 2860.00 | 2854.12 | 2859.51 | 30.49 | 87085.31 | 2856.57 2014-04-14 15:58:00 | 2859.59 | 2859.77 | 2854.14 | 2855.80 | 140.54 | 401613.14 | 2857.74 2014-04-14 15:59:00 | 2857.88 | 2859.10 | 2854.88 | 2856.65 | 59.71 | 170606.34 | 2857.20 2014-04-14 16:00:00 | 2855.99 | 2858.25 | 2855.99 | 2857.04 | 44.53 | 127227.48 | 2856.93 2014-04-14 16:01:00 | 2857.02 | 2857.71 | 2856.00 | 2857.00 | 21.88 | 62511.31 | 2856.62 2014-04-14 16:02:00 | 2856.69 | 2865.00 | 2856.67 | 2861.00 | 44.25 | 126569.71 | 2860.46 2014-04-14 16:03:00 | 2861.00 | 2873.12 | 2861.00 | 2873.12 | 60.97 | 174777.83 | 2866.48 2014-04-14 16:04:00 | 2873.09 | 2898.00 | 2871.06 | 2895.00 | 196.32 | 566244.93 | 2884.34 2014-04-14 16:05:00 | 2895.00 | 2903.92 | 2889.90 | 2900.00 | 176.47 | 511296.39 | 2897.41 2014-04-14 16:06:00 | 2903.92 | 2908.00 | 2902.00 | 2905.02 | 72.72 | 211243.64 | 2904.69 2014-04-14 16:07:00 | 2905.02 | 2909.73 | 2900.00 | 2901.66 | 181.64 | 527863.48 | 2906.16 2014-04-14 16:08:00 | 2902.36 | 2902.36 | 2890.00 | 2896.52 | 91.94 | 266276.69 | 2896.30 2014-04-14 16:09:00 | 2896.95 | 2907.00 | 2896.54 | 2907.00 | 54.70 | 158745.05 | 2902.37 2014-04-14 16:10:00 | 2907.03 | 2915.00 | 2907.03 | 2915.00 | 162.65 | 473384.29 | 2910.45 2014-04-14 16:11:00 | 2914.67 | 2926.78 | 2912.18 | 2920.02 | 214.53 | 626406.15 | 2919.90 2014-04-14 16:12:00 | 2921.00 | 2923.58 | 2911.39 | 2915.03 | 219.94 | 642004.63 | 2918.99 2014-04-14 16:13:00 | 2915.44 | 2925.00 | 2915.02 | 2925.00 | 166.19 | 485026.27 | 2918.47 2014-04-14 16:14:00 | 2926.78 | 2926.78 | 2915.00 | 2916.93 | 121.04 | 352917.35 | 2915.83 2014-04-14 16:15:00 | 2917.00 | 2919.00 | 2915.00 | 2915.04 | 136.60 | 398333.50 | 2915.99 2014-04-14 16:16:00 | 2915.00 | 2915.04 | 2910.02 | 2914.79 | 110.99 | 323364.26 | 2913.38 2014-04-14 16:17:00 | 2913.40 | 2917.69 | 2912.00 | 2915.65 | 223.14 | 650410.52 | 2914.78 2014-04-14 16:18:00 | 2917.72 | 2917.81 | 2907.80 | 2909.95 | 170.16 | 495827.44 | 2913.87 2014-04-14 16:19:00 | 2907.88 | 2912.54 | 2900.65 | 2903.69 | 113.37 | 329358.66 | 2905.11 2014-04-14 16:20:00 | 2906.55 | 2909.91 | 2902.02 | 2907.00 | 95.44 | 277380.90 | 2906.28 2014-04-14 16:21:00 | 2907.00 | 2910.00 | 2907.00 | 2910.00 | 66.90 | 194552.81 | 2908.11 2014-04-14 16:22:00 | 2910.04 | 2919.02 | 2910.02 | 2919.02 | 54.04 | 157500.31 | 2914.46 2014-04-14 16:23:00 | 2917.78 | 2917.78 | 2910.09 | 2912.97 | 93.65 | 272898.27 | 2914.18 2014-04-14 16:24:00 | 2910.05 | 2915.62 | 2910.02 | 2915.62 | 93.61 | 272793.77 | 2914.28 2014-04-14 16:25:00 | 2915.60 | 2916.00 | 2911.00 | 2915.00 | 41.81 | 121812.31 | 2913.26 2014-04-14 16:26:00 | 2914.85 | 2915.00 | 2911.00 | 2911.42 | 50.90 | 148275.85 | 2913.37 2014-04-14 16:27:00 | 2911.00 | 2912.00 | 2903.00 | 2904.14 | 61.42 | 178530.79 | 2906.91 2014-04-14 16:28:00 | 2905.71 | 2908.02 | 2904.00 | 2906.47 | 94.03 | 273297.92 | 2906.56 2014-04-14 16:29:00 | 2907.64 | 2909.98 | 2906.00 | 2909.98 | 31.01 | 90131.59 | 2907.00 2014-04-14 16:30:00 | 2909.98 | 2909.98 | 2906.13 | 2907.69 | 45.95 | 133598.04 | 2907.47 2014-04-14 16:31:00 | 2908.33 | 2908.59 | 2905.56 | 2905.56 | 59.49 | 172934.30 | 2907.05 2014-04-14 16:32:00 | 2905.10 | 2905.10 | 2892.67 | 2897.00 | 55.89 | 162032.81 | 2899.09 2014-04-14 16:33:00 | 2896.88 | 2899.49 | 2886.21 | 2886.29 | 74.60 | 215536.82 | 2889.39 2014-04-14 16:34:00 | 2885.00 | 2889.18 | 2878.00 | 2881.13 | 124.88 | 359874.92 | 2881.81 2014-04-14 16:35:00 | 2881.11 | 2889.86 | 2879.12 | 2889.86 | 40.38 | 116424.98 | 2883.52 2014-04-14 16:36:00 | 2889.86 | 2889.90 | 2876.47 | 2877.00 | 90.46 | 260610.92 | 2881.05 2014-04-14 16:37:00 | 2877.00 | 2879.59 | 2872.02 | 2877.10 | 53.71 | 154503.52 | 2876.79 2014-04-14 16:38:00 | 2878.51 | 2884.16 | 2877.42 | 2884.16 | 108.45 | 312391.72 | 2880.43 2014-04-14 16:39:00 | 2884.16 | 2884.55 | 2880.57 | 2883.91 | 34.05 | 98157.63 | 2883.17 2014-04-14 16:40:00 | 2883.46 | 2900.00 | 2882.74 | 2897.70 | 88.79 | 256659.14 | 2890.79 2014-04-14 16:41:00 | 2896.33 | 2908.00 | 2894.02 | 2899.80 | 109.40 | 317145.20 | 2898.98 2014-04-14 16:42:00 | 2899.05 | 2908.00 | 2899.00 | 2905.92 | 66.47 | 192995.83 | 2903.55 2014-04-14 16:43:00 | 2905.78 | 2907.00 | 2904.71 | 2906.71 | 63.79 | 185353.70 | 2905.50 2014-04-14 16:44:00 | 2906.67 | 2908.70 | 2905.00 | 2905.34 | 102.74 | 298558.68 | 2905.91 2014-04-14 16:45:00 | 2905.40 | 2905.40 | 2902.00 | 2902.78 | 75.52 | 219330.75 | 2904.47 2014-04-14 16:46:00 | 2902.98 | 2903.00 | 2897.26 | 2897.45 | 83.35 | 241807.09 | 2901.10 2014-04-14 16:47:00 | 2898.60 | 2898.60 | 2894.00 | 2895.68 | 54.73 | 158472.59 | 2895.80 2014-04-14 16:48:00 | 2895.68 | 2896.56 | 2892.25 | 2896.56 | 64.59 | 186949.55 | 2894.22 2014-04-14 16:49:00 | 2896.68 | 2905.63 | 2896.68 | 2903.12 | 94.02 | 272858.83 | 2902.14 2014-04-14 16:50:00 | 2903.15 | 2904.38 | 2897.38 | 2902.54 | 97.36 | 282617.90 | 2902.72 2014-04-14 16:51:00 | 2902.77 | 2902.99 | 2897.81 | 2900.10 | 99.96 | 289928.94 | 2900.36 2014-04-14 16:52:00 | 2898.50 | 2905.28 | 2898.50 | 2900.29 | 115.89 | 336236.13 | 2901.34 2014-04-14 16:53:00 | 2900.02 | 2902.89 | 2897.40 | 2900.07 | 104.65 | 303591.04 | 2900.93 2014-04-14 16:54:00 | 2898.78 | 2899.97 | 2895.55 | 2898.78 | 70.42 | 204085.91 | 2898.04 2014-04-14 16:55:00 | 2897.38 | 2900.00 | 2895.65 | 2899.76 | 56.24 | 162997.63 | 2898.41 2014-04-14 16:56:00 | 2898.80 | 2901.34 | 2898.45 | 2901.14 | 72.30 | 209701.44 | 2900.27 2014-04-14 16:57:00 | 2901.00 | 2901.48 | 2896.38 | 2899.00 | 68.21 | 197741.03 | 2898.96 2014-04-14 16:58:00 | 2897.78 | 2898.78 | 2897.38 | 2897.38 | 63.68 | 184518.05 | 2897.81 2014-04-14 16:59:00 | 2897.34 | 2899.89 | 2896.09 | 2899.89 | 61.56 | 178368.23 | 2897.70 2014-04-14 17:00:00 | 2899.89 | 2900.00 | 2897.95 | 2899.98 | 54.74 | 158704.31 | 2899.08 2014-04-14 17:01:00 | 2899.48 | 2899.62 | 2897.54 | 2899.29 | 33.71 | 97700.28 | 2898.52 2014-04-14 17:02:00 | 2899.00 | 2900.00 | 2897.55 | 2898.13 | 41.82 | 121209.10 | 2898.70 2014-04-14 17:03:00 | 2898.02 | 2898.84 | 2895.98 | 2895.98 | 8.34 | 24172.33 | 2897.32 2014-04-14 17:04:00 | 2895.98 | 2896.76 | 2891.18 | 2893.03 | 27.32 | 79053.28 | 2893.50 2014-04-14 17:05:00 | 2893.75 | 2896.19 | 2893.08 | 2894.61 | 85.18 | 246585.28 | 2894.91 2014-04-14 17:06:00 | 2895.28 | 2897.07 | 2894.60 | 2895.03 | 73.15 | 211831.89 | 2895.78 2014-04-14 17:07:00 | 2895.10 | 2898.02 | 2895.06 | 2895.30 | 59.82 | 173271.30 | 2896.50 2014-04-14 17:08:00 | 2896.02 | 2896.05 | 2891.73 | 2891.83 | 31.28 | 90531.06 | 2893.94 2014-04-14 17:09:00 | 2892.97 | 2895.08 | 2891.00 | 2892.29 | 75.98 | 219832.48 | 2893.22 2014-04-14 17:10:00 | 2892.29 | 2894.64 | 2892.08 | 2894.53 | 35.12 | 101609.02 | 2893.44 2014-04-14 17:11:00 | 2893.97 | 2893.99 | 2888.30 | 2893.67 | 46.26 | 133757.69 | 2891.18 2014-04-14 17:12:00 | 2893.94 | 2894.99 | 2890.44 | 2894.02 | 75.56 | 218649.35 | 2893.57 2014-04-14 17:13:00 | 2893.98 | 2899.72 | 2893.94 | 2899.72 | 65.43 | 189509.23 | 2896.32 2014-04-14 17:14:00 | 2899.96 | 2901.20 | 2898.81 | 2901.20 | 76.54 | 221989.83 | 2900.43 2014-04-14 17:15:00 | 2901.58 | 2904.98 | 2901.58 | 2904.98 | 31.39 | 91125.70 | 2903.48 2014-04-14 17:16:00 | 2905.00 | 2917.54 | 2904.98 | 2917.54 | 69.83 | 203403.72 | 2912.72 2014-04-14 17:17:00 | 2917.68 | 2917.82 | 2910.02 | 2914.89 | 62.88 | 183350.01 | 2915.87 2014-04-14 17:18:00 | 2914.89 | 2922.53 | 2911.92 | 2919.89 | 53.50 | 156071.44 | 2917.17 2014-04-14 17:19:00 | 2920.09 | 2920.94 | 2912.80 | 2912.88 | 59.85 | 174625.30 | 2917.81 2014-04-14 17:20:00 | 2912.80 | 2912.88 | 2909.78 | 2909.78 | 62.62 | 182332.34 | 2911.54 2014-04-14 17:21:00 | 2910.90 | 2912.07 | 2905.99 | 2910.13 | 75.74 | 220283.14 | 2908.57 2014-04-14 17:22:00 | 2910.16 | 2910.94 | 2902.93 | 2910.82 | 50.81 | 147732.41 | 2907.49 2014-04-14 17:23:00 | 2905.65 | 2910.84 | 2903.50 | 2910.81 | 97.10 | 282391.38 | 2908.37 2014-04-14 17:24:00 | 2907.08 | 2908.91 | 2904.74 | 2905.78 | 64.06 | 186267.54 | 2907.57 2014-04-14 17:25:00 | 2908.95 | 2908.95 | 2903.21 | 2904.23 | 56.40 | 163863.88 | 2905.23 2014-04-14 17:26:00 | 2903.31 | 2908.58 | 2903.31 | 2906.48 | 33.20 | 96450.40 | 2905.40 2014-04-14 17:27:00 | 2906.97 | 2908.00 | 2904.62 | 2907.98 | 46.74 | 135876.85 | 2906.95 2014-04-14 17:28:00 | 2907.19 | 2915.00 | 2906.01 | 2913.73 | 77.43 | 225206.54 | 2908.48 2014-04-14 17:29:00 | 2913.31 | 2915.00 | 2912.46 | 2914.17 | 67.47 | 196639.90 | 2914.31 2014-04-14 17:30:00 | 2915.00 | 2915.00 | 2908.00 | 2909.32 | 57.93 | 168730.08 | 2912.55 2014-04-14 17:31:00 | 2908.57 | 2910.64 | 2908.03 | 2909.26 | 26.33 | 76615.97 | 2909.39 2014-04-14 17:32:00 | 2910.69 | 2917.72 | 2910.69 | 2913.52 | 82.63 | 240788.31 | 2914.12 2014-04-14 17:33:00 | 2910.90 | 2915.00 | 2910.90 | 2913.56 | 93.89 | 273596.30 | 2914.01 2014-04-14 17:34:00 | 2913.45 | 2914.89 | 2910.00 | 2911.31 | 55.50 | 161653.96 | 2912.74 2014-04-14 17:35:00 | 2912.80 | 2912.80 | 2910.04 | 2910.91 | 32.49 | 94573.64 | 2911.30 2014-04-14 17:36:00 | 2910.17 | 2911.15 | 2907.82 | 2910.46 | 27.59 | 80292.94 | 2910.22 2014-04-14 17:37:00 | 2910.72 | 2910.72 | 2909.32 | 2909.32 | 41.51 | 120788.70 | 2910.08 2014-04-14 17:38:00 | 2907.92 | 2907.92 | 2903.42 | 2903.42 | 5.73 | 16652.25 | 2905.64 2014-04-14 17:39:00 | 2902.75 | 2909.53 | 2901.90 | 2905.33 | 52.12 | 151415.40 | 2905.07 2014-04-14 17:40:00 | 2908.09 | 2910.61 | 2906.78 | 2909.96 | 83.76 | 243651.40 | 2908.92 2014-04-14 17:41:00 | 2910.50 | 2911.75 | 2909.32 | 2909.76 | 40.52 | 117952.90 | 2910.69 2014-04-14 17:42:00 | 2908.76 | 2909.57 | 2905.08 | 2907.64 | 52.26 | 151924.73 | 2907.21 2014-04-14 17:43:00 | 2907.77 | 2909.32 | 2907.10 | 2907.20 | 34.79 | 101190.27 | 2908.35 2014-04-14 17:44:00 | 2907.12 | 2908.80 | 2907.00 | 2907.00 | 26.20 | 76175.35 | 2907.68 2014-04-14 17:45:00 | 2907.11 | 2909.99 | 2907.11 | 2908.67 | 49.36 | 143562.73 | 2908.72 2014-04-14 17:46:00 | 2908.16 | 2910.00 | 2907.90 | 2910.00 | 48.36 | 140645.21 | 2908.54 2014-04-14 17:47:00 | 2910.62 | 2913.89 | 2910.04 | 2913.87 | 21.83 | 63575.58 | 2912.70 2014-04-14 17:48:00 | 2913.87 | 2915.00 | 2913.87 | 2914.83 | 33.88 | 98755.69 | 2914.52 2014-04-14 17:49:00 | 2914.50 | 2916.22 | 2914.00 | 2915.14 | 15.17 | 44220.34 | 2914.99 2014-04-14 17:50:00 | 2914.46 | 2915.44 | 2913.87 | 2914.02 | 22.68 | 66097.46 | 2914.35 2014-04-14 17:51:00 | 2913.87 | 2915.93 | 2913.87 | 2913.87 | 26.01 | 75823.95 | 2915.30 2014-04-14 17:52:00 | 2913.87 | 2916.24 | 2910.00 | 2914.10 | 55.16 | 160803.75 | 2915.28 2014-04-14 17:53:00 | 2915.62 | 2916.21 | 2914.09 | 2914.82 | 41.26 | 120285.06 | 2915.22 2014-04-14 17:54:00 | 2915.13 | 2916.37 | 2914.84 | 2916.37 | 30.01 | 87500.26 | 2915.61 2014-04-14 17:55:00 | 2917.00 | 2921.12 | 2916.99 | 2921.05 | 4.58 | 13369.60 | 2919.76 2014-04-14 17:56:00 | 2921.05 | 2921.21 | 2917.24 | 2917.24 | 21.59 | 63038.13 | 2919.92 2014-04-14 17:57:00 | 2917.29 | 2918.24 | 2916.13 | 2916.81 | 21.86 | 63759.61 | 2916.99 2014-04-14 17:58:00 | 2916.73 | 2921.33 | 2915.00 | 2920.43 | 56.97 | 166214.94 | 2917.38 2014-04-14 17:59:00 | 2920.43 | 2921.71 | 2915.00 | 2921.65 | 52.24 | 152471.36 | 2918.84 2014-04-14 18:00:00 | 2922.11 | 2925.00 | 2921.61 | 2924.00 | 80.54 | 235461.07 | 2923.71 2014-04-14 18:01:00 | 2924.04 | 2925.95 | 2923.49 | 2925.00 | 30.22 | 88391.71 | 2924.65 2014-04-14 18:02:00 | 2925.00 | 2927.38 | 2925.00 | 2926.87 | 14.42 | 42177.42 | 2925.53 2014-04-14 18:03:00 | 2926.87 | 2930.00 | 2925.98 | 2926.11 | 55.18 | 161521.33 | 2927.38 2014-04-14 18:04:00 | 2928.22 | 2930.02 | 2927.56 | 2928.03 | 44.05 | 129030.03 | 2929.37 2014-04-14 18:05:00 | 2928.44 | 2933.81 | 2928.00 | 2931.72 | 61.33 | 179710.07 | 2930.17 2014-04-14 18:06:00 | 2932.00 | 2935.00 | 2932.00 | 2935.00 | 59.58 | 174850.40 | 2934.72 2014-04-14 18:07:00 | 2935.00 | 2935.17 | 2934.90 | 2935.00 | 4.36 | 12805.36 | 2934.99 2014-04-14 18:08:00 | 2934.90 | 2934.90 | 2918.81 | 2918.82 | 45.13 | 131943.29 | 2923.95 2014-04-14 18:09:00 | 2918.83 | 2918.91 | 2906.82 | 2908.04 | 93.70 | 272785.59 | 2911.30 2014-04-14 18:10:00 | 2908.00 | 2908.00 | 2885.00 | 2895.37 | 52.46 | 151996.32 | 2897.65 2014-04-14 18:11:00 | 2893.99 | 2907.39 | 2893.69 | 2905.77 | 92.46 | 268304.85 | 2901.88 2014-04-14 18:12:00 | 2907.00 | 2907.25 | 2899.97 | 2901.11 | 66.18 | 192123.57 | 2903.13 2014-04-14 18:13:00 | 2901.81 | 2902.13 | 2899.00 | 2901.65 | 42.25 | 122555.43 | 2900.86 2014-04-14 18:14:00 | 2901.98 | 2906.99 | 2901.51 | 2903.62 | 44.99 | 130571.95 | 2902.44 2014-04-14 18:15:00 | 2903.46 | 2910.00 | 2903.46 | 2906.04 | 59.95 | 174244.01 | 2906.63 2014-04-14 18:16:00 | 2909.54 | 2916.00 | 2906.00 | 2907.13 | 69.47 | 202080.28 | 2909.05 2014-04-14 18:17:00 | 2911.72 | 2912.86 | 2905.97 | 2907.72 | 35.34 | 102815.60 | 2909.33 2014-04-14 18:18:00 | 2906.00 | 2909.00 | 2906.00 | 2906.40 | 44.41 | 129131.78 | 2907.65 2014-04-14 18:19:00 | 2906.51 | 2906.51 | 2904.00 | 2905.00 | 30.81 | 89526.80 | 2905.58 2014-04-14 18:20:00 | 2905.98 | 2907.44 | 2903.41 | 2907.44 | 51.40 | 149266.49 | 2904.30 2014-04-14 18:21:00 | 2906.35 | 2907.63 | 2901.93 | 2902.14 | 28.77 | 83537.23 | 2903.82 2014-04-14 18:22:00 | 2901.96 | 2916.06 | 2900.00 | 2900.73 | 47.03 | 136610.97 | 2904.82 2014-04-14 18:23:00 | 2906.16 | 2910.14 | 2900.71 | 2904.76 | 40.22 | 116859.88 | 2905.37 2014-04-14 18:24:00 | 2903.36 | 2905.88 | 2884.00 | 2893.04 | 59.95 | 173665.44 | 2896.98 2014-04-14 18:25:00 | 2898.38 | 2901.20 | 2886.15 | 2899.46 | 46.42 | 134515.90 | 2897.74 2014-04-14 18:26:00 | 2900.94 | 2901.10 | 2887.53 | 2892.06 | 45.70 | 132386.88 | 2897.00 2014-04-14 18:27:00 | 2892.07 | 2895.96 | 2886.07 | 2888.13 | 45.01 | 130128.61 | 2890.91 2014-04-14 18:28:00 | 2888.11 | 2889.06 | 2883.00 | 2884.92 | 48.91 | 141174.85 | 2886.72 2014-04-14 18:29:00 | 2884.36 | 2887.27 | 2881.00 | 2881.40 | 72.79 | 209766.71 | 2882.00 2014-04-14 18:30:00 | 2882.07 | 2890.00 | 2882.07 | 2888.50 | 61.69 | 177968.31 | 2884.97 2014-04-14 18:31:00 | 2886.91 | 2890.00 | 2883.17 | 2885.57 | 75.69 | 218418.02 | 2885.62 2014-04-14 18:32:00 | 2884.00 | 2896.31 | 2883.69 | 2893.00 | 34.85 | 100681.05 | 2889.15 2014-04-14 18:33:00 | 2895.67 | 2902.38 | 2893.15 | 2901.23 | 54.13 | 156825.46 | 2897.47 2014-04-14 18:34:00 | 2901.97 | 2903.18 | 2888.86 | 2890.00 | 42.64 | 123679.08 | 2900.27 2014-04-14 18:35:00 | 2897.81 | 2902.72 | 2890.12 | 2893.11 | 46.07 | 133331.70 | 2894.05 2014-04-14 18:36:00 | 2894.38 | 2902.15 | 2893.17 | 2896.81 | 36.00 | 104347.17 | 2898.53 2014-04-14 18:37:00 | 2897.27 | 2902.23 | 2893.20 | 2895.80 | 57.47 | 166438.85 | 2896.25 2014-04-14 18:38:00 | 2896.42 | 2903.36 | 2896.42 | 2898.81 | 25.80 | 74850.75 | 2900.85 2014-04-14 18:39:00 | 2899.26 | 2901.86 | 2899.26 | 2899.74 | 32.29 | 93661.54 | 2900.55 2014-04-14 18:40:00 | 2899.95 | 2901.84 | 2899.92 | 2901.32 | 58.73 | 170346.68 | 2900.75 2014-04-14 18:41:00 | 2901.59 | 2903.47 | 2899.63 | 2900.75 | 28.67 | 83182.01 | 2901.36 2014-04-14 18:42:00 | 2901.47 | 2903.67 | 2901.00 | 2901.99 | 17.14 | 49750.93 | 2902.45 2014-04-14 18:43:00 | 2903.17 | 2904.00 | 2901.99 | 2902.75 | 25.70 | 74611.43 | 2903.06 2014-04-14 18:44:00 | 2902.25 | 2903.88 | 2900.56 | 2900.56 | 45.37 | 131689.56 | 2902.83 2014-04-14 18:45:00 | 2900.00 | 2900.00 | 2891.61 | 2897.49 | 19.29 | 55895.17 | 2897.47 2014-04-14 18:46:00 | 2897.56 | 2900.50 | 2896.49 | 2898.42 | 32.76 | 94975.57 | 2899.31 2014-04-14 18:47:00 | 2898.85 | 2900.25 | 2898.51 | 2899.77 | 28.74 | 83317.25 | 2899.30 2014-04-14 18:48:00 | 2900.35 | 2900.53 | 2900.00 | 2900.00 | 24.48 | 70981.16 | 2900.03 2014-04-14 18:49:00 | 2900.53 | 2901.90 | 2900.00 | 2900.21 | 38.86 | 112711.83 | 2900.61 2014-04-14 18:50:00 | 2900.15 | 2901.74 | 2899.16 | 2899.89 | 38.58 | 111888.53 | 2900.55 2014-04-14 18:51:00 | 2899.99 | 2900.09 | 2899.99 | 2900.09 | 2.17 | 6293.01 | 2900.00 2014-04-14 18:52:00 | 2900.09 | 2900.59 | 2899.97 | 2900.00 | 17.72 | 51385.93 | 2900.05 2014-04-14 18:53:00 | 2899.19 | 2899.19 | 2896.54 | 2896.54 | 27.60 | 79988.02 | 2898.12 2014-04-14 18:54:00 | 2897.00 | 2897.00 | 2889.79 | 2889.79 | 79.41 | 229876.43 | 2894.84 2014-04-14 18:55:00 | 2893.56 | 2893.56 | 2888.03 | 2889.39 | 47.51 | 137323.87 | 2890.30 2014-04-14 18:56:00 | 2889.73 | 2890.00 | 2888.07 | 2890.00 | 27.73 | 80120.74 | 2889.00 2014-04-14 18:57:00 | 2890.84 | 2894.94 | 2888.92 | 2893.82 | 52.72 | 152480.18 | 2892.48 2014-04-14 18:58:00 | 2892.40 | 2897.76 | 2892.40 | 2896.36 | 24.74 | 71663.44 | 2896.78 2014-04-14 18:59:00 | 2895.79 | 2895.79 | 2893.69 | 2893.69 | 9.65 | 27943.73 | 2894.52 2014-04-14 19:00:00 | 2893.63 | 2897.76 | 2893.63 | 2895.34 | 34.10 | 98754.74 | 2895.95 2014-04-14 19:01:00 | 2897.71 | 2899.14 | 2895.47 | 2896.37 | 47.72 | 138221.60 | 2896.70 2014-04-14 19:02:00 | 2897.14 | 2897.42 | 2895.52 | 2896.93 | 15.41 | 44633.80 | 2896.42 2014-04-14 19:03:00 | 2896.46 | 2898.66 | 2895.59 | 2898.66 | 42.76 | 123864.04 | 2897.07 2014-04-14 19:04:00 | 2896.78 | 2898.35 | 2896.64 | 2898.35 | 11.33 | 32821.39 | 2897.62 2014-04-14 19:05:00 | 2897.62 | 2898.26 | 2896.86 | 2897.99 | 15.31 | 44366.73 | 2897.32 2014-04-14 19:06:00 | 2897.58 | 2898.44 | 2897.06 | 2898.44 | 28.90 | 83738.30 | 2897.72 2014-04-14 19:07:00 | 2898.47 | 2901.96 | 2898.02 | 2901.16 | 19.67 | 57050.07 | 2900.06 2014-04-14 19:08:00 | 2901.15 | 2901.90 | 2897.07 | 2898.17 | 16.25 | 47113.06 | 2898.73 2014-04-14 19:09:00 | 2897.47 | 2898.83 | 2896.89 | 2896.89 | 25.98 | 75274.90 | 2897.75 2014-04-14 19:10:00 | 2897.56 | 2898.72 | 2896.70 | 2897.68 | 29.02 | 84076.22 | 2897.48 2014-04-14 19:11:00 | 2898.15 | 2898.83 | 2897.29 | 2897.83 | 39.18 | 113555.13 | 2898.44 2014-04-14 19:12:00 | 2898.27 | 2898.27 | 2896.44 | 2897.52 | 22.43 | 64977.22 | 2897.41 2014-04-14 19:13:00 | 2898.12 | 2898.83 | 2896.98 | 2898.72 | 6.57 | 19043.61 | 2897.69 2014-04-14 19:14:00 | 2898.00 | 2898.00 | 2895.02 | 2897.55 | 10.44 | 30252.68 | 2897.21 2014-04-14 19:15:00 | 2897.58 | 2898.83 | 2896.35 | 2897.25 | 45.04 | 130481.22 | 2897.33 2014-04-14 19:16:00 | 2897.48 | 2898.80 | 2896.36 | 2897.29 | 13.38 | 38761.96 | 2897.66 2014-04-14 19:17:00 | 2898.38 | 2903.46 | 2897.68 | 2899.16 | 55.74 | 161605.18 | 2899.53 2014-04-14 19:18:00 | 2898.98 | 2905.00 | 2897.00 | 2900.56 | 40.97 | 118842.45 | 2900.86 2014-04-14 19:19:00 | 2899.59 | 2912.14 | 2897.12 | 2904.24 | 52.46 | 152249.52 | 2902.37 2014-04-14 19:20:00 | 2904.38 | 2937.00 | 2904.34 | 2918.72 | 73.10 | 213200.21 | 2916.52 2014-04-14 19:21:00 | 2918.87 | 2930.31 | 2916.48 | 2923.00 | 55.75 | 162992.12 | 2923.63 2014-04-14 19:22:00 | 2923.00 | 2923.00 | 2915.95 | 2916.07 | 33.22 | 96935.85 | 2918.08 2014-04-14 19:23:00 | 2916.49 | 2934.90 | 2898.79 | 2916.81 | 58.18 | 170052.09 | 2922.91 2014-04-14 19:24:00 | 2918.71 | 2930.97 | 2916.48 | 2929.44 | 60.25 | 176222.65 | 2924.86 2014-04-14 19:25:00 | 2929.47 | 2934.27 | 2922.99 | 2933.28 | 72.03 | 210984.43 | 2929.32 2014-04-14 19:26:00 | 2933.28 | 2935.06 | 2933.28 | 2933.28 | 40.36 | 118407.41 | 2933.93 2014-04-14 19:27:00 | 2932.51 | 2933.99 | 2929.57 | 2929.57 | 38.87 | 113971.58 | 2931.90 2014-04-14 19:28:00 | 2928.17 | 2928.17 | 2920.55 | 2924.74 | 22.27 | 65100.54 | 2923.90 2014-04-14 19:29:00 | 2924.18 | 2924.50 | 2918.65 | 2918.65 | 24.56 | 71785.00 | 2922.60 2014-04-14 19:30:00 | 2919.89 | 2929.87 | 2918.65 | 2922.27 | 64.60 | 188830.58 | 2922.98 2014-04-14 19:31:00 | 2923.90 | 2929.40 | 2922.40 | 2927.31 | 50.11 | 146670.22 | 2927.08 2014-04-14 19:32:00 | 2928.46 | 2931.07 | 2928.23 | 2929.02 | 32.10 | 94015.97 | 2929.21 2014-04-14 19:33:00 | 2928.17 | 2928.42 | 2928.17 | 2928.42 | 0.68 | 1985.47 | 2928.42 2014-04-14 19:34:00 | 2928.48 | 2928.94 | 2926.17 | 2927.57 | 24.09 | 70521.38 | 2928.02 2014-04-14 19:35:00 | 2927.51 | 2929.01 | 2922.07 | 2923.99 | 15.67 | 45864.44 | 2926.52 2014-04-14 19:36:00 | 2924.89 | 2924.92 | 2923.48 | 2923.88 | 49.25 | 144005.99 | 2924.16 2014-04-14 19:37:00 | 2923.32 | 2925.19 | 2923.32 | 2923.38 | 40.37 | 118040.34 | 2923.82 2014-04-14 19:38:00 | 2924.14 | 2925.22 | 2923.62 | 2923.62 | 27.19 | 79508.14 | 2924.06 2014-04-14 19:39:00 | 2925.20 | 2925.20 | 2923.40 | 2923.66 | 21.92 | 64095.62 | 2924.20 2014-04-14 19:40:00 | 2924.47 | 2927.00 | 2922.82 | 2926.00 | 67.11 | 196313.91 | 2925.08 2014-04-14 19:41:00 | 2926.77 | 2928.13 | 2920.76 | 2926.47 | 56.89 | 166342.92 | 2923.89 2014-04-14 19:42:00 | 2926.05 | 2926.05 | 2918.26 | 2919.32 | 20.75 | 60605.27 | 2921.02 2014-04-14 19:43:00 | 2920.28 | 2920.28 | 2918.45 | 2919.23 | 35.76 | 104400.71 | 2919.40 2014-04-14 19:44:00 | 2918.45 | 2919.88 | 2918.45 | 2918.78 | 33.11 | 96664.83 | 2919.24 2014-04-14 19:45:00 | 2919.17 | 2919.17 | 2910.93 | 2910.93 | 14.44 | 42090.19 | 2914.63 2014-04-14 19:46:00 | 2910.48 | 2910.48 | 2908.05 | 2909.08 | 21.31 | 61980.82 | 2909.21 2014-04-14 19:47:00 | 2907.88 | 2907.88 | 2907.84 | 2907.84 | 20.80 | 60483.27 | 2907.85 2014-04-14 19:48:00 | 2907.80 | 2910.00 | 2904.12 | 2907.95 | 35.46 | 103070.82 | 2907.09 2014-04-14 19:49:00 | 2910.34 | 2911.01 | 2906.48 | 2908.29 | 12.43 | 36144.65 | 2908.79 2014-04-14 19:50:00 | 2910.02 | 2911.51 | 2901.35 | 2908.28 | 42.01 | 122131.51 | 2907.20 2014-04-14 19:51:00 | 2908.28 | 2911.14 | 2908.11 | 2908.84 | 44.29 | 128860.26 | 2909.47 2014-04-14 19:52:00 | 2908.84 | 2909.60 | 2902.68 | 2902.84 | 16.53 | 48026.96 | 2905.97 2014-04-14 19:53:00 | 2907.34 | 2910.87 | 2902.58 | 2905.60 | 41.38 | 120244.95 | 2906.22 2014-04-14 19:54:00 | 2904.40 | 2910.19 | 2904.40 | 2904.78 | 34.46 | 100181.60 | 2906.93 2014-04-14 19:55:00 | 2905.19 | 2911.06 | 2905.19 | 2910.69 | 45.67 | 132768.71 | 2907.39 2014-04-14 19:56:00 | 2908.87 | 2911.10 | 2908.80 | 2910.62 | 30.40 | 88470.81 | 2910.13 2014-04-14 19:57:00 | 2909.71 | 2910.86 | 2905.00 | 2907.85 | 32.45 | 94361.62 | 2907.82 2014-04-14 19:58:00 | 2910.86 | 2930.50 | 2906.56 | 2914.31 | 49.56 | 144458.80 | 2914.83 2014-04-14 19:59:00 | 2919.00 | 2938.00 | 2910.00 | 2924.63 | 88.70 | 259413.79 | 2924.55 2014-04-14 20:00:00 | 2932.37 | 2949.99 | 2932.37 | 2949.99 | 160.95 | 473423.95 | 2941.47 2014-04-14 20:01:00 | 2945.03 | 2955.00 | 2944.95 | 2944.95 | 200.21 | 590829.39 | 2951.02 2014-04-14 20:02:00 | 2946.54 | 2959.57 | 2942.02 | 2949.05 | 87.04 | 256561.10 | 2947.59 2014-04-14 20:03:00 | 2949.05 | 2960.00 | 2942.02 | 2947.27 | 77.47 | 228499.21 | 2949.33 2014-04-14 20:04:00 | 2948.93 | 2951.13 | 2946.02 | 2948.37 | 56.65 | 167096.12 | 2949.47 2014-04-14 20:05:00 | 2946.86 | 2947.56 | 2945.53 | 2947.11 | 26.93 | 79353.20 | 2946.98 2014-04-14 20:06:00 | 2946.31 | 2948.95 | 2946.00 | 2946.00 | 39.81 | 117322.26 | 2946.98 2014-04-14 20:07:00 | 2946.00 | 2946.00 | 2935.17 | 2936.97 | 55.24 | 162400.78 | 2939.86 2014-04-14 20:08:00 | 2935.17 | 2937.34 | 2933.77 | 2935.00 | 33.31 | 97797.32 | 2936.06 2014-04-14 20:09:00 | 2934.33 | 2934.72 | 2933.25 | 2933.28 | 29.01 | 85095.24 | 2933.81 2014-04-14 20:10:00 | 2933.28 | 2934.73 | 2927.38 | 2928.69 | 58.31 | 170880.20 | 2930.35 2014-04-14 20:11:00 | 2926.09 | 2928.84 | 2923.22 | 2925.23 | 49.31 | 144250.49 | 2925.56 2014-04-14 20:12:00 | 2927.75 | 2927.77 | 2926.31 | 2926.94 | 22.87 | 66942.26 | 2927.21 2014-04-14 20:13:00 | 2927.77 | 2938.22 | 2927.77 | 2936.88 | 24.06 | 70574.37 | 2933.39 2014-04-14 20:14:00 | 2932.81 | 2937.10 | 2929.45 | 2929.45 | 37.40 | 109716.89 | 2933.76 2014-04-14 20:15:00 | 2930.58 | 2937.10 | 2928.95 | 2934.43 | 65.05 | 190773.90 | 2932.82 2014-04-14 20:16:00 | 2933.92 | 2936.56 | 2933.00 | 2936.22 | 42.61 | 125043.63 | 2934.47 2014-04-14 20:17:00 | 2935.56 | 2937.10 | 2932.00 | 2932.00 | 33.98 | 99760.29 | 2935.94 2014-04-14 20:18:00 | 2931.67 | 2931.67 | 2921.56 | 2925.26 | 18.16 | 53156.84 | 2927.14 2014-04-14 20:19:00 | 2924.78 | 2925.38 | 2921.55 | 2924.05 | 64.64 | 189039.65 | 2924.54 2014-04-14 20:20:00 | 2925.38 | 2927.22 | 2925.38 | 2926.31 | 20.92 | 61210.78 | 2926.37 2014-04-14 20:21:00 | 2926.57 | 2926.73 | 2923.19 | 2924.71 | 28.97 | 84749.78 | 2925.03 2014-04-14 20:22:00 | 2925.80 | 2925.80 | 2923.20 | 2925.00 | 19.89 | 58163.26 | 2924.54 2014-04-14 20:23:00 | 2924.70 | 2929.00 | 2923.21 | 2927.37 | 50.78 | 148501.59 | 2924.30 2014-04-14 20:24:00 | 2928.18 | 2928.80 | 2926.13 | 2927.29 | 22.64 | 66282.61 | 2927.94 2014-04-14 20:25:00 | 2927.55 | 2928.11 | 2925.00 | 2928.01 | 53.53 | 156698.16 | 2927.13 2014-04-14 20:26:00 | 2928.82 | 2928.82 | 2924.74 | 2928.63 | 42.01 | 122974.44 | 2927.06 2014-04-14 20:27:00 | 2926.69 | 2928.79 | 2925.84 | 2926.61 | 49.55 | 145066.50 | 2927.50 2014-04-14 20:28:00 | 2927.49 | 2930.05 | 2926.69 | 2930.05 | 42.44 | 124277.32 | 2928.38 2014-04-14 20:29:00 | 2929.00 | 2931.50 | 2927.71 | 2927.88 | 20.78 | 60863.98 | 2928.83 2014-04-14 20:30:00 | 2927.70 | 2927.70 | 2926.25 | 2927.45 | 21.99 | 64371.80 | 2927.32 2014-04-14 20:31:00 | 2926.38 | 2927.45 | 2925.87 | 2925.87 | 42.30 | 123792.88 | 2926.48 2014-04-14 20:32:00 | 2926.72 | 2927.50 | 2925.94 | 2927.01 | 70.91 | 207515.99 | 2926.51 2014-04-14 20:33:00 | 2925.96 | 2930.40 | 2925.00 | 2928.75 | 65.33 | 191345.45 | 2928.95 2014-04-14 20:34:00 | 2930.43 | 2936.01 | 2930.43 | 2933.66 | 62.87 | 184351.79 | 2932.22 2014-04-14 20:35:00 | 2935.08 | 2935.95 | 2934.06 | 2935.71 | 23.41 | 68708.14 | 2935.12 2014-04-14 20:36:00 | 2934.91 | 2935.37 | 2930.66 | 2931.51 | 37.22 | 109208.43 | 2934.29 2014-04-14 20:37:00 | 2930.66 | 2931.67 | 2930.43 | 2930.55 | 3.45 | 10098.93 | 2930.62 2014-04-14 20:38:00 | 2930.50 | 2930.73 | 2929.03 | 2929.03 | 15.84 | 46413.01 | 2930.48 2014-04-14 20:39:00 | 2928.92 | 2934.94 | 2928.81 | 2933.47 | 47.84 | 140290.68 | 2932.68 2014-04-14 20:40:00 | 2933.47 | 2934.32 | 2931.84 | 2932.88 | 49.44 | 145023.82 | 2933.09 2014-04-14 20:41:00 | 2931.83 | 2931.83 | 2928.53 | 2929.03 | 8.63 | 25277.37 | 2930.71 2014-04-14 20:42:00 | 2929.95 | 2929.95 | 2927.63 | 2927.63 | 2.97 | 8686.85 | 2928.81 2014-04-14 20:43:00 | 2927.00 | 2929.07 | 2926.32 | 2928.26 | 19.72 | 57721.97 | 2927.23 2014-04-14 20:44:00 | 2928.33 | 2930.28 | 2926.63 | 2929.91 | 47.44 | 138940.16 | 2928.69 2014-04-14 20:45:00 | 2930.11 | 2930.35 | 2928.00 | 2928.84 | 38.99 | 114207.64 | 2929.08 2014-04-14 20:46:00 | 2927.92 | 2928.52 | 2926.26 | 2927.73 | 15.55 | 45526.68 | 2927.57 2014-04-14 20:47:00 | 2927.45 | 2927.73 | 2921.22 | 2926.38 | 78.08 | 228472.95 | 2926.14 2014-04-14 20:48:00 | 2926.61 | 2926.62 | 2925.34 | 2926.08 | 30.33 | 88756.38 | 2925.97 2014-04-14 20:49:00 | 2926.55 | 2926.62 | 2920.00 | 2920.00 | 42.17 | 123299.68 | 2923.66 2014-04-14 20:50:00 | 2919.23 | 2919.23 | 2916.77 | 2917.54 | 27.56 | 80421.33 | 2918.05 2014-04-14 20:51:00 | 2918.12 | 2920.99 | 2917.16 | 2919.15 | 27.57 | 80463.33 | 2918.40 2014-04-14 20:52:00 | 2919.10 | 2919.10 | 2916.61 | 2917.26 | 29.70 | 86648.85 | 2917.37 2014-04-14 20:53:00 | 2917.75 | 2919.23 | 2916.46 | 2919.23 | 43.39 | 126583.83 | 2917.62 2014-04-14 20:54:00 | 2920.63 | 2923.97 | 2920.63 | 2922.00 | 9.09 | 26579.65 | 2923.09 2014-04-14 20:55:00 | 2922.00 | 2922.00 | 2917.50 | 2919.23 | 15.90 | 46454.26 | 2921.28 2014-04-14 20:56:00 | 2917.83 | 2917.83 | 2916.49 | 2917.28 | 15.65 | 45660.61 | 2917.24 2014-04-14 20:57:00 | 2916.49 | 2918.88 | 2916.49 | 2918.88 | 29.97 | 87450.87 | 2917.56 2014-04-14 20:58:00 | 2917.88 | 2919.03 | 2917.85 | 2918.72 | 52.39 | 152888.78 | 2918.28 2014-04-14 20:59:00 | 2918.60 | 2918.98 | 2911.61 | 2912.88 | 60.44 | 176288.17 | 2916.80 2014-04-14 21:00:00 | 2912.85 | 2920.63 | 2911.15 | 2915.63 | 70.88 | 206585.16 | 2914.45 2014-04-14 21:01:00 | 2914.71 | 2919.80 | 2914.40 | 2916.43 | 35.30 | 102944.61 | 2916.44 2014-04-14 21:02:00 | 2914.23 | 2917.82 | 2913.48 | 2915.88 | 29.20 | 85145.32 | 2915.54 2014-04-14 21:03:00 | 2916.24 | 2917.83 | 2911.58 | 2912.33 | 48.61 | 141702.39 | 2915.27 2014-04-14 21:04:00 | 2912.46 | 2962.00 | 2910.90 | 2926.72 | 59.43 | 174169.99 | 2930.72 2014-04-14 21:05:00 | 2920.82 | 2920.82 | 2911.73 | 2914.89 | 33.11 | 96580.47 | 2917.22 2014-04-14 21:06:00 | 2914.26 | 2918.75 | 2914.26 | 2914.76 | 36.48 | 106410.85 | 2916.96 2014-04-14 21:07:00 | 2917.47 | 2918.93 | 2914.00 | 2917.31 | 38.50 | 112250.89 | 2915.68 2014-04-14 21:08:00 | 2915.94 | 2917.00 | 2907.00 | 2912.18 | 39.38 | 114728.20 | 2913.36 2014-04-14 21:09:00 | 2914.00 | 2914.15 | 2907.31 | 2907.75 | 39.71 | 115616.67 | 2911.31 2014-04-14 21:10:00 | 2910.89 | 2913.32 | 2907.76 | 2909.20 | 34.35 | 99943.54 | 2909.82 2014-04-14 21:11:00 | 2911.53 | 2911.81 | 2908.88 | 2911.81 | 25.66 | 74699.31 | 2911.01 2014-04-14 21:12:00 | 2911.73 | 2927.34 | 2911.10 | 2924.91 | 70.64 | 206401.09 | 2922.00 2014-04-14 21:13:00 | 2919.00 | 2927.33 | 2915.47 | 2920.81 | 34.86 | 101811.47 | 2920.50 2014-04-14 21:14:00 | 2920.80 | 2925.00 | 2920.51 | 2921.87 | 32.25 | 94241.62 | 2922.31 2014-04-14 21:15:00 | 2921.85 | 2925.69 | 2919.44 | 2925.59 | 112.85 | 329859.23 | 2922.94 2014-04-14 21:16:00 | 2925.59 | 2928.22 | 2918.58 | 2922.68 | 83.50 | 244058.04 | 2922.99 2014-04-14 21:17:00 | 2921.35 | 2922.51 | 2919.58 | 2921.17 | 40.76 | 119063.39 | 2920.87 2014-04-14 21:18:00 | 2920.08 | 2921.47 | 2912.56 | 2918.16 | 34.67 | 101125.54 | 2917.14 2014-04-14 21:19:00 | 2917.64 | 2919.36 | 2917.27 | 2918.40 | 41.94 | 122391.65 | 2918.12 2014-04-14 21:20:00 | 2918.00 | 2919.44 | 2910.62 | 2919.44 | 25.24 | 73647.01 | 2917.87 2014-04-14 21:21:00 | 2919.52 | 2919.57 | 2915.21 | 2915.24 | 44.96 | 131117.57 | 2916.38 2014-04-14 21:22:00 | 2914.38 | 2918.01 | 2914.16 | 2917.16 | 53.44 | 155811.40 | 2915.69 2014-04-14 21:23:00 | 2917.95 | 2917.95 | 2916.86 | 2916.90 | 9.52 | 27760.23 | 2917.22 2014-04-14 21:24:00 | 2916.94 | 2916.94 | 2910.37 | 2913.65 | 41.00 | 119499.66 | 2914.98 2014-04-14 21:25:00 | 2913.98 | 2915.24 | 2911.14 | 2911.89 | 20.97 | 61081.80 | 2913.24 2014-04-14 21:26:00 | 2911.89 | 2913.81 | 2911.52 | 2913.56 | 6.11 | 17781.83 | 2912.19 2014-04-14 21:27:00 | 2912.51 | 2913.29 | 2911.00 | 2912.11 | 37.28 | 108574.11 | 2912.01 2014-04-14 21:28:00 | 2912.44 | 2913.75 | 2912.44 | 2912.90 | 28.29 | 82409.75 | 2913.34 2014-04-14 21:29:00 | 2913.43 | 2913.43 | 2910.05 | 2911.07 | 50.56 | 147189.20 | 2911.18 2014-04-14 21:30:00 | 2911.41 | 2912.32 | 2910.05 | 2911.87 | 38.06 | 110808.67 | 2911.73 2014-04-14 21:31:00 | 2910.32 | 2910.32 | 2905.00 | 2905.00 | 49.92 | 145174.54 | 2908.09 2014-04-14 21:32:00 | 2905.39 | 2906.63 | 2905.00 | 2905.03 | 39.22 | 113974.38 | 2905.73 2014-04-14 21:33:00 | 2906.45 | 2906.45 | 2905.00 | 2906.12 | 35.81 | 104035.56 | 2905.53 2014-04-14 21:34:00 | 2906.04 | 2906.84 | 2903.00 | 2906.84 | 16.19 | 47035.39 | 2905.39 2014-04-14 21:35:00 | 2907.73 | 2908.19 | 2906.87 | 2907.47 | 27.21 | 79106.11 | 2907.67 2014-04-14 21:36:00 | 2907.65 | 2908.18 | 2907.03 | 2907.68 | 31.53 | 91680.48 | 2907.72 2014-04-14 21:37:00 | 2907.10 | 2908.21 | 2906.90 | 2908.11 | 45.33 | 131797.40 | 2907.51 2014-04-14 21:38:00 | 2907.68 | 2907.91 | 2907.00 | 2907.00 | 33.98 | 98791.19 | 2907.50 2014-04-14 21:39:00 | 2907.56 | 2908.14 | 2907.09 | 2907.53 | 32.04 | 93171.22 | 2907.69 2014-04-14 21:40:00 | 2907.02 | 2909.63 | 2906.84 | 2906.99 | 42.05 | 122256.54 | 2907.27 2014-04-14 21:41:00 | 2907.40 | 2907.76 | 2907.09 | 2907.66 | 31.11 | 90462.19 | 2907.44 2014-04-14 21:42:00 | 2907.79 | 2907.88 | 2904.04 | 2905.15 | 35.28 | 102558.59 | 2906.74 2014-04-14 21:43:00 | 2905.44 | 2905.44 | 2904.98 | 2905.00 | 12.85 | 37326.36 | 2905.00 2014-04-14 21:44:00 | 2905.00 | 2905.00 | 2904.04 | 2904.04 | 1.14 | 3311.66 | 2904.97 2014-04-14 21:45:00 | 2904.97 | 2908.00 | 2904.97 | 2907.48 | 38.40 | 111634.51 | 2906.92 2014-04-14 21:46:00 | 2908.00 | 2912.44 | 2908.00 | 2910.27 | 21.96 | 63884.48 | 2909.13 2014-04-14 21:47:00 | 2910.13 | 2910.13 | 2903.00 | 2903.00 | 57.40 | 166793.02 | 2905.80 2014-04-14 21:48:00 | 2903.00 | 2903.73 | 2900.95 | 2903.07 | 47.79 | 138683.57 | 2902.06 2014-04-14 21:49:00 | 2902.31 | 2907.15 | 2902.31 | 2907.00 | 41.78 | 121415.29 | 2906.20 2014-04-14 21:50:00 | 2907.02 | 2909.63 | 2905.51 | 2907.59 | 54.40 | 158190.43 | 2908.07 2014-04-14 21:51:00 | 2909.33 | 2963.11 | 2905.00 | 2914.54 | 147.55 | 430887.69 | 2920.28 2014-04-14 21:52:00 | 2923.27 | 2923.27 | 2907.62 | 2913.00 | 26.93 | 78423.53 | 2912.34 2014-04-14 21:53:00 | 2915.00 | 2919.65 | 2912.70 | 2912.70 | 58.98 | 171963.32 | 2915.77 2014-04-14 21:54:00 | 2913.96 | 2918.00 | 2912.82 | 2917.00 | 56.14 | 163748.25 | 2916.63 2014-04-14 21:55:00 | 2917.00 | 2920.08 | 2917.00 | 2920.08 | 39.28 | 114636.25 | 2918.74 2014-04-14 21:56:00 | 2920.68 | 2923.00 | 2919.53 | 2923.00 | 57.72 | 168633.31 | 2921.63 2014-04-14 21:57:00 | 2923.00 | 2923.44 | 2918.83 | 2920.21 | 41.84 | 122213.90 | 2920.70 2014-04-14 21:58:00 | 2922.47 | 2922.79 | 2920.31 | 2921.93 | 26.96 | 78758.17 | 2921.62 2014-04-14 21:59:00 | 2922.10 | 2922.12 | 2915.61 | 2916.28 | 43.07 | 125711.88 | 2919.05 2014-04-14 22:00:00 | 2916.00 | 2916.00 | 2905.43 | 2911.83 | 47.57 | 138485.70 | 2911.14 2014-04-14 22:01:00 | 2914.31 | 2914.40 | 2906.55 | 2913.00 | 38.51 | 112105.39 | 2911.00 2014-04-14 22:02:00 | 2913.00 | 2914.40 | 2909.69 | 2912.51 | 59.38 | 172850.50 | 2911.17 2014-04-14 22:03:00 | 2910.57 | 2913.00 | 2909.34 | 2909.62 | 61.53 | 179145.50 | 2911.42 2014-04-14 22:04:00 | 2912.29 | 2912.38 | 2907.00 | 2908.00 | 73.28 | 213212.97 | 2909.41 2014-04-14 22:05:00 | 2908.94 | 2909.72 | 2907.13 | 2908.01 | 35.26 | 102558.30 | 2908.63 2014-04-14 22:06:00 | 2908.22 | 2909.82 | 2908.07 | 2909.82 | 39.90 | 116064.30 | 2909.17 2014-04-14 22:07:00 | 2909.51 | 2910.36 | 2909.01 | 2910.00 | 38.92 | 113238.59 | 2909.75 2014-04-14 22:08:00 | 2909.26 | 2910.35 | 2909.00 | 2909.70 | 27.85 | 81022.75 | 2909.46 2014-04-14 22:09:00 | 2907.63 | 2909.93 | 2907.63 | 2909.41 | 68.82 | 200162.04 | 2908.66 2014-04-14 22:10:00 | 2910.00 | 2912.17 | 2910.00 | 2911.95 | 19.08 | 55533.20 | 2911.00 2014-04-14 22:11:00 | 2912.02 | 2916.54 | 2912.02 | 2916.54 | 12.12 | 35312.74 | 2914.55 2014-04-14 22:12:00 | 2916.70 | 2917.71 | 2916.70 | 2917.71 | 0.77 | 2240.22 | 2916.95 2014-04-14 22:13:00 | 2918.46 | 2918.53 | 2917.18 | 2917.42 | 34.91 | 101881.91 | 2918.08 2014-04-14 22:14:00 | 2917.10 | 2917.10 | 2915.77 | 2916.41 | 2.63 | 7666.81 | 2916.24 2014-04-14 22:15:00 | 2915.70 | 2915.70 | 2912.95 | 2913.69 | 17.94 | 52259.95 | 2913.53 2014-04-14 22:16:00 | 2913.38 | 2916.00 | 2913.38 | 2916.00 | 50.90 | 148378.00 | 2914.86 2014-04-14 22:17:00 | 2916.00 | 2919.00 | 2915.38 | 2917.08 | 20.59 | 60064.88 | 2916.90 2014-04-14 22:18:00 | 2917.03 | 2919.90 | 2916.72 | 2919.90 | 39.96 | 116579.39 | 2917.62 2014-04-14 22:19:00 | 2918.37 | 2920.00 | 2917.64 | 2919.01 | 42.73 | 124692.06 | 2918.48 2014-04-14 22:20:00 | 2918.89 | 2923.00 | 2917.87 | 2921.66 | 59.60 | 174029.45 | 2920.20 2014-04-14 22:21:00 | 2920.34 | 2923.44 | 2920.34 | 2922.82 | 39.87 | 116504.64 | 2921.82 2014-04-14 22:22:00 | 2923.00 | 2924.32 | 2923.00 | 2924.05 | 14.18 | 41465.77 | 2923.62 2014-04-14 22:23:00 | 2924.05 | 2924.37 | 2922.25 | 2922.74 | 39.03 | 114108.56 | 2923.39 2014-04-14 22:24:00 | 2922.12 | 2930.00 | 2922.12 | 2930.00 | 32.02 | 93710.27 | 2926.62 2014-04-14 22:25:00 | 2927.09 | 2931.00 | 2925.00 | 2925.00 | 81.87 | 239703.34 | 2927.82 2014-04-14 22:26:00 | 2925.00 | 2937.00 | 2923.33 | 2926.90 | 64.69 | 189446.89 | 2928.72 2014-04-14 22:27:00 | 2926.97 | 2931.53 | 2911.00 | 2931.26 | 70.81 | 207250.46 | 2926.69 2014-04-14 22:28:00 | 2931.55 | 2937.00 | 2931.15 | 2934.13 | 95.72 | 280830.43 | 2934.00 2014-04-14 22:29:00 | 2930.00 | 2935.00 | 2930.00 | 2934.81 | 31.04 | 91065.84 | 2933.73 2014-04-14 22:30:00 | 2935.00 | 2937.00 | 2932.03 | 2932.64 | 32.41 | 95133.23 | 2935.21 2014-04-14 22:31:00 | 2935.13 | 2935.22 | 2932.00 | 2934.10 | 39.04 | 114509.14 | 2933.35 2014-04-14 22:32:00 | 2933.98 | 2934.54 | 2932.01 | 2933.67 | 50.17 | 147165.95 | 2933.11 2014-04-14 22:33:00 | 2932.04 | 2935.00 | 2932.00 | 2932.00 | 46.92 | 137600.45 | 2932.97 2014-04-14 22:34:00 | 2932.00 | 2934.00 | 2930.01 | 2931.59 | 39.34 | 115367.02 | 2932.49 2014-04-14 22:35:00 | 2933.83 | 2935.00 | 2931.00 | 2933.75 | 66.44 | 194865.22 | 2932.77 2014-04-14 22:36:00 | 2931.20 | 2934.95 | 2931.00 | 2932.89 | 71.83 | 210602.36 | 2931.91 2014-04-14 22:37:00 | 2932.84 | 2934.98 | 2931.34 | 2933.17 | 92.26 | 270645.26 | 2933.47 2014-04-14 22:38:00 | 2933.80 | 2935.00 | 2931.80 | 2932.48 | 40.62 | 119154.43 | 2933.54 2014-04-14 22:39:00 | 2932.43 | 2936.33 | 2931.80 | 2935.91 | 40.91 | 120054.36 | 2934.31 2014-04-14 22:40:00 | 2935.17 | 2939.35 | 2935.17 | 2938.93 | 37.84 | 111151.15 | 2937.63 2014-04-14 22:41:00 | 2938.93 | 2940.03 | 2933.28 | 2937.00 | 54.48 | 160025.75 | 2937.28 2014-04-14 22:42:00 | 2937.00 | 2939.00 | 2933.83 | 2936.62 | 22.59 | 66340.67 | 2936.34 2014-04-14 22:43:00 | 2936.28 | 2938.00 | 2933.68 | 2937.22 | 66.44 | 195099.59 | 2936.61 2014-04-14 22:44:00 | 2936.53 | 2938.00 | 2936.00 | 2936.00 | 51.72 | 151875.02 | 2936.71 2014-04-14 22:45:00 | 2935.89 | 2936.29 | 2932.00 | 2932.04 | 82.47 | 242024.63 | 2934.77 2014-04-14 22:46:00 | 2933.99 | 2933.99 | 2930.00 | 2931.75 | 103.67 | 303840.11 | 2930.95 2014-04-14 22:47:00 | 2931.81 | 2936.97 | 2930.94 | 2934.08 | 42.61 | 125001.66 | 2933.90 2014-04-14 22:48:00 | 2933.49 | 2937.00 | 2933.49 | 2936.09 | 43.28 | 127056.66 | 2935.83 2014-04-14 22:49:00 | 2936.00 | 2937.00 | 2931.12 | 2937.00 | 42.90 | 125914.04 | 2935.06 2014-04-14 22:50:00 | 2932.61 | 2938.03 | 2932.14 | 2936.95 | 94.88 | 278606.86 | 2936.29 2014-04-14 22:51:00 | 2935.97 | 2943.47 | 2934.78 | 2941.60 | 104.23 | 306237.54 | 2938.04 2014-04-14 22:52:00 | 2942.89 | 2942.89 | 2938.98 | 2939.18 | 63.34 | 186204.23 | 2939.76 2014-04-14 22:53:00 | 2939.21 | 2945.13 | 2939.18 | 2945.00 | 62.62 | 184330.76 | 2943.45 2014-04-14 22:54:00 | 2945.50 | 2980.03 | 2945.50 | 2954.89 | 289.95 | 861428.63 | 2970.99 2014-04-14 22:55:00 | 2959.98 | 2961.75 | 2951.93 | 2957.02 | 77.57 | 229451.37 | 2958.03 2014-04-14 22:56:00 | 2956.96 | 2960.00 | 2955.00 | 2955.03 | 99.18 | 293336.53 | 2957.53 2014-04-14 22:57:00 | 2955.86 | 2956.17 | 2955.00 | 2955.59 | 92.00 | 271876.40 | 2955.34 2014-04-14 22:58:00 | 2955.66 | 2962.97 | 2955.27 | 2959.97 | 75.34 | 222938.33 | 2959.18 2014-04-14 22:59:00 | 2959.97 | 2962.97 | 2959.97 | 2960.43 | 202.76 | 600203.35 | 2960.21 2014-04-14 23:00:00 | 2960.43 | 2961.91 | 2959.97 | 2959.97 | 127.24 | 376712.72 | 2960.69 2014-04-14 23:01:00 | 2960.55 | 2961.15 | 2955.08 | 2956.14 | 65.66 | 194201.07 | 2957.50 2014-04-14 23:02:00 | 2957.56 | 2959.80 | 2951.28 | 2951.53 | 60.80 | 179663.37 | 2954.80 2014-04-14 23:03:00 | 2951.80 | 2954.17 | 2945.07 | 2947.05 | 70.10 | 206737.67 | 2949.27 2014-04-14 23:04:00 | 2947.89 | 2950.00 | 2944.18 | 2944.76 | 91.00 | 268207.40 | 2947.43 2014-04-14 23:05:00 | 2943.36 | 2944.00 | 2937.00 | 2941.04 | 63.43 | 186585.89 | 2941.65 2014-04-14 23:06:00 | 2943.61 | 2943.90 | 2937.03 | 2937.17 | 61.51 | 180866.85 | 2940.26 2014-04-14 23:07:00 | 2939.72 | 2948.97 | 2935.00 | 2937.10 | 75.04 | 220478.80 | 2938.23 2014-04-14 23:08:00 | 2948.85 | 2955.91 | 2936.06 | 2947.48 | 89.17 | 262846.72 | 2947.70 2014-04-14 23:09:00 | 2947.53 | 2951.90 | 2947.53 | 2948.12 | 57.18 | 168674.15 | 2949.67 2014-04-14 23:10:00 | 2950.97 | 2953.20 | 2941.56 | 2943.26 | 75.75 | 223346.38 | 2948.39 2014-04-14 23:11:00 | 2942.38 | 2945.21 | 2940.14 | 2940.14 | 66.16 | 194680.19 | 2942.57 2014-04-14 23:12:00 | 2940.00 | 2947.92 | 2939.90 | 2947.37 | 54.14 | 159398.42 | 2944.30 2014-04-14 23:13:00 | 2941.56 | 2946.75 | 2941.56 | 2943.26 | 64.49 | 189897.74 | 2944.52 2014-04-14 23:14:00 | 2944.00 | 2946.59 | 2943.26 | 2945.72 | 47.00 | 138391.71 | 2944.32 2014-04-14 23:15:00 | 2943.26 | 2946.92 | 2938.00 | 2939.39 | 62.66 | 184413.12 | 2943.22 2014-04-14 23:16:00 | 2939.26 | 2939.40 | 2936.00 | 2938.00 | 47.44 | 139355.03 | 2937.81 2014-04-14 23:17:00 | 2939.68 | 2939.68 | 2936.15 | 2939.02 | 61.64 | 181140.34 | 2938.78 2014-04-14 23:18:00 | 2939.00 | 2946.86 | 2932.03 | 2937.03 | 130.68 | 383890.41 | 2937.75 2014-04-14 23:19:00 | 2939.11 | 2944.96 | 2937.03 | 2942.23 | 46.62 | 137103.56 | 2940.81 2014-04-14 23:20:00 | 2942.27 | 2949.71 | 2942.27 | 2944.86 | 42.21 | 124318.27 | 2945.37 2014-04-14 23:21:00 | 2943.00 | 2944.77 | 2943.00 | 2943.00 | 33.25 | 97856.11 | 2943.22 2014-04-14 23:22:00 | 2943.00 | 2943.32 | 2942.00 | 2943.32 | 1.81 | 5332.28 | 2942.76 2014-04-14 23:23:00 | 2943.50 | 2943.50 | 2939.03 | 2940.37 | 61.30 | 180254.81 | 2940.34 2014-04-14 23:24:00 | 2939.11 | 2941.89 | 2939.11 | 2940.53 | 53.36 | 156912.80 | 2940.87 2014-04-14 23:25:00 | 2941.22 | 2942.58 | 2935.02 | 2942.00 | 78.50 | 230791.34 | 2940.09 2014-04-14 23:26:00 | 2941.99 | 2943.00 | 2935.00 | 2939.50 | 81.69 | 240180.66 | 2940.26 2014-04-14 23:27:00 | 2939.50 | 2941.18 | 2936.00 | 2938.17 | 53.12 | 156086.70 | 2938.49 2014-04-14 23:28:00 | 2938.00 | 2944.86 | 2936.00 | 2938.40 | 72.19 | 212094.22 | 2937.88 2014-04-14 23:29:00 | 2940.31 | 2944.46 | 2939.03 | 2942.71 | 66.78 | 196499.65 | 2942.40 2014-04-14 23:30:00 | 2943.34 | 2943.98 | 2939.61 | 2943.11 | 35.34 | 103970.71 | 2942.01 2014-04-14 23:31:00 | 2943.06 | 2944.00 | 2939.68 | 2942.40 | 56.92 | 167467.79 | 2941.95 2014-04-14 23:32:00 | 2942.37 | 2943.83 | 2939.98 | 2941.14 | 62.40 | 183576.71 | 2941.79 2014-04-14 23:33:00 | 2942.57 | 2944.00 | 2938.02 | 2939.97 | 52.99 | 155886.16 | 2941.97 2014-04-14 23:34:00 | 2938.38 | 2941.05 | 2938.00 | 2938.12 | 51.34 | 150910.18 | 2939.26 2014-04-14 23:35:00 | 2938.12 | 2938.97 | 2935.00 | 2935.00 | 75.40 | 221440.98 | 2937.08 2014-04-14 23:36:00 | 2935.00 | 2935.07 | 2921.89 | 2921.89 | 98.52 | 288745.76 | 2930.74 2014-04-14 23:37:00 | 2926.47 | 2932.38 | 2921.00 | 2921.00 | 83.73 | 245059.97 | 2926.65 2014-04-14 23:38:00 | 2920.00 | 2924.23 | 2909.09 | 2909.77 | 145.19 | 423473.03 | 2916.64 2014-04-14 23:39:00 | 2909.09 | 2916.14 | 2901.00 | 2905.01 | 138.92 | 403649.21 | 2905.71 2014-04-14 23:40:00 | 2905.99 | 2911.75 | 2905.35 | 2908.00 | 55.81 | 162270.34 | 2907.76 2014-04-14 23:41:00 | 2907.37 | 2908.53 | 2895.42 | 2898.44 | 127.62 | 370216.04 | 2901.02 2014-04-14 23:42:00 | 2899.92 | 2899.92 | 2884.00 | 2888.09 | 75.59 | 218522.26 | 2890.89 2014-04-14 23:43:00 | 2889.90 | 2899.98 | 2881.00 | 2895.00 | 81.50 | 235210.17 | 2885.94 2014-04-14 23:44:00 | 2885.23 | 2892.50 | 2880.00 | 2892.28 | 54.83 | 158146.88 | 2884.37 2014-04-14 23:45:00 | 2886.03 | 2895.99 | 2886.00 | 2895.99 | 82.99 | 240098.48 | 2893.14 2014-04-14 23:46:00 | 2896.65 | 2904.71 | 2895.51 | 2898.98 | 50.76 | 147084.17 | 2897.87 2014-04-14 23:47:00 | 2897.03 | 2905.51 | 2897.00 | 2899.62 | 72.58 | 210546.01 | 2900.68 2014-04-14 23:48:00 | 2899.60 | 2903.62 | 2899.60 | 2903.10 | 78.64 | 228077.59 | 2900.46 2014-04-14 23:49:00 | 2900.00 | 2909.00 | 2900.00 | 2908.95 | 53.84 | 156390.79 | 2904.84 2014-04-14 23:50:00 | 2908.95 | 2913.21 | 2903.52 | 2903.52 | 92.93 | 270416.35 | 2909.89 2014-04-14 23:51:00 | 2904.42 | 2904.97 | 2898.00 | 2898.05 | 147.11 | 426830.73 | 2901.38 2014-04-14 23:52:00 | 2896.26 | 2900.00 | 2895.10 | 2897.82 | 58.20 | 168650.01 | 2897.92 2014-04-14 23:53:00 | 2897.82 | 2899.62 | 2892.86 | 2894.48 | 94.31 | 273150.87 | 2896.34 2014-04-14 23:54:00 | 2893.51 | 2906.00 | 2893.49 | 2895.00 | 89.19 | 258265.11 | 2895.77 2014-04-14 23:55:00 | 2898.07 | 2898.07 | 2885.00 | 2885.00 | 76.80 | 222271.30 | 2894.04 2014-04-14 23:56:00 | 2882.01 | 2898.00 | 2882.01 | 2889.08 | 65.45 | 189232.00 | 2891.16 2014-04-14 23:57:00 | 2890.87 | 2895.94 | 2889.04 | 2891.79 | 68.82 | 199076.24 | 2892.54 2014-04-14 23:58:00 | 2893.57 | 2893.57 | 2889.00 | 2889.46 | 47.22 | 136499.14 | 2890.71 2014-04-14 23:59:00 | 2889.00 | 2893.86 | 2889.00 | 2890.49 | 76.80 | 222065.10 | 2891.32 2014-04-15 00:00:00 | 2890.00 | 2893.49 | 2890.00 | 2893.29 | 106.04 | 306589.77 | 2891.29 2014-04-15 00:01:00 | 2892.00 | 2896.91 | 2892.00 | 2896.69 | 47.18 | 136556.43 | 2894.62 2014-04-15 00:02:00 | 2896.73 | 2904.98 | 2894.19 | 2904.25 | 119.21 | 345634.99 | 2899.43 2014-04-15 00:03:00 | 2903.80 | 2906.00 | 2899.25 | 2904.26 | 131.51 | 381670.63 | 2902.26 2014-04-15 00:04:00 | 2905.40 | 2914.00 | 2904.09 | 2909.98 | 108.34 | 315154.53 | 2909.02 2014-04-15 00:05:00 | 2910.00 | 2912.75 | 2901.49 | 2904.11 | 120.57 | 350612.47 | 2907.93 2014-04-15 00:06:00 | 2902.55 | 2907.78 | 2902.55 | 2907.70 | 108.38 | 314834.91 | 2904.89 2014-04-15 00:07:00 | 2905.64 | 2910.60 | 2905.64 | 2910.00 | 77.38 | 225123.58 | 2909.51 2014-04-15 00:08:00 | 2910.00 | 2913.00 | 2910.00 | 2911.21 | 98.89 | 287854.73 | 2910.95 2014-04-15 00:09:00 | 2910.42 | 2914.04 | 2910.00 | 2914.04 | 47.28 | 137636.17 | 2911.33 2014-04-15 00:10:00 | 2913.40 | 2918.50 | 2912.04 | 2913.21 | 44.46 | 129636.22 | 2915.53 2014-04-15 00:11:00 | 2912.31 | 2913.83 | 2910.00 | 2910.21 | 58.54 | 170408.46 | 2911.12 2014-04-15 00:12:00 | 2910.02 | 2917.04 | 2910.00 | 2914.55 | 105.42 | 307074.42 | 2912.76 2014-04-15 00:13:00 | 2917.37 | 2920.47 | 2915.04 | 2920.00 | 76.99 | 224690.25 | 2918.59 2014-04-15 00:14:00 | 2920.02 | 2923.97 | 2917.58 | 2920.65 | 27.34 | 79844.86 | 2920.87 2014-04-15 00:15:00 | 2921.67 | 2923.71 | 2914.72 | 2917.91 | 93.23 | 272046.89 | 2918.14 2014-04-15 00:16:00 | 2918.22 | 2918.58 | 2913.97 | 2914.69 | 79.66 | 232291.60 | 2916.00 2014-04-15 00:17:00 | 2914.69 | 2918.88 | 2914.67 | 2918.19 | 48.48 | 141416.63 | 2916.77 2014-04-15 00:18:00 | 2918.98 | 2919.22 | 2918.30 | 2918.30 | 21.08 | 61521.89 | 2918.91 2014-04-15 00:19:00 | 2918.30 | 2927.33 | 2917.86 | 2921.95 | 13.42 | 39179.44 | 2919.70 2014-04-15 00:20:00 | 2922.23 | 2925.07 | 2920.47 | 2920.47 | 154.96 | 452917.76 | 2922.84 2014-04-15 00:21:00 | 2920.98 | 2924.26 | 2920.47 | 2923.16 | 98.39 | 287507.84 | 2922.21 2014-04-15 00:22:00 | 2923.17 | 2924.00 | 2920.47 | 2921.00 | 76.84 | 224526.21 | 2921.84 2014-04-15 00:23:00 | 2921.90 | 2922.86 | 2920.47 | 2921.85 | 82.43 | 240750.51 | 2920.77 2014-04-15 00:24:00 | 2922.61 | 2922.96 | 2920.51 | 2920.55 | 86.19 | 251808.78 | 2921.59 2014-04-15 00:25:00 | 2921.33 | 2924.32 | 2920.47 | 2920.69 | 134.43 | 392654.21 | 2920.93 2014-04-15 00:26:00 | 2920.99 | 2922.95 | 2917.00 | 2918.81 | 193.12 | 564092.71 | 2920.94 2014-04-15 00:27:00 | 2919.49 | 2921.08 | 2917.41 | 2919.13 | 198.99 | 580861.14 | 2919.06 2014-04-15 00:28:00 | 2919.20 | 2919.20 | 2911.00 | 2912.57 | 85.13 | 248219.22 | 2915.70 2014-04-15 00:29:00 | 2913.26 | 2914.59 | 2910.44 | 2911.06 | 63.94 | 186218.88 | 2912.31 2014-04-15 00:30:00 | 2910.44 | 2915.84 | 2910.01 | 2913.21 | 104.76 | 305189.50 | 2913.20 2014-04-15 00:31:00 | 2912.54 | 2915.84 | 2912.15 | 2913.21 | 31.32 | 91278.79 | 2914.39 2014-04-15 00:32:00 | 2912.69 | 2915.00 | 2911.81 | 2911.84 | 117.23 | 341482.15 | 2913.02 2014-04-15 00:33:00 | 2911.30 | 2913.18 | 2911.11 | 2911.50 | 65.22 | 189876.70 | 2911.33 2014-04-15 00:34:00 | 2913.18 | 2914.61 | 2911.00 | 2912.23 | 55.59 | 161899.27 | 2912.33 2014-04-15 00:35:00 | 2912.53 | 2913.82 | 2910.20 | 2910.20 | 68.84 | 200513.51 | 2912.92 2014-04-15 00:36:00 | 2910.18 | 2913.26 | 2910.18 | 2910.62 | 63.76 | 185654.57 | 2911.86 2014-04-15 00:37:00 | 2911.35 | 2914.00 | 2910.50 | 2912.48 | 117.10 | 340999.65 | 2912.04 2014-04-15 00:38:00 | 2910.54 | 2913.21 | 2910.54 | 2913.18 | 75.08 | 218582.68 | 2911.52 2014-04-15 00:39:00 | 2913.49 | 2914.61 | 2910.64 | 2912.43 | 115.27 | 335758.35 | 2912.93 2014-04-15 00:40:00 | 2913.42 | 2918.00 | 2913.42 | 2916.04 | 95.03 | 276991.67 | 2914.75 2014-04-15 00:41:00 | 2917.25 | 2921.53 | 2916.07 | 2921.00 | 63.78 | 186134.06 | 2918.42 2014-04-15 00:42:00 | 2920.06 | 2928.79 | 2920.06 | 2927.15 | 127.82 | 373872.26 | 2925.04 2014-04-15 00:43:00 | 2927.96 | 2933.72 | 2926.00 | 2926.17 | 144.06 | 421984.70 | 2929.33 2014-04-15 00:44:00 | 2926.19 | 2927.96 | 2924.40 | 2926.30 | 63.30 | 185207.53 | 2926.01 2014-04-15 00:45:00 | 2927.00 | 2929.58 | 2925.71 | 2927.10 | 141.42 | 414074.91 | 2927.98 2014-04-15 00:46:00 | 2925.58 | 2928.68 | 2924.33 | 2926.88 | 26.23 | 76772.51 | 2926.90 2014-04-15 00:47:00 | 2925.68 | 2927.03 | 2924.16 | 2926.00 | 62.60 | 183153.45 | 2925.63 2014-04-15 00:48:00 | 2926.00 | 2930.17 | 2925.11 | 2929.08 | 93.42 | 273460.28 | 2927.24 2014-04-15 00:49:00 | 2931.25 | 2938.13 | 2929.19 | 2936.14 | 134.32 | 394008.74 | 2933.25 2014-04-15 00:50:00 | 2936.02 | 2941.00 | 2936.02 | 2937.39 | 96.33 | 283073.62 | 2938.67 2014-04-15 00:51:00 | 2938.50 | 2939.00 | 2933.89 | 2934.02 | 135.00 | 396555.69 | 2937.38 2014-04-15 00:52:00 | 2934.02 | 2938.25 | 2934.02 | 2937.74 | 97.75 | 287059.63 | 2936.67 2014-04-15 00:53:00 | 2937.65 | 2939.00 | 2934.01 | 2939.00 | 57.09 | 167642.32 | 2936.66 2014-04-15 00:54:00 | 2937.85 | 2939.00 | 2935.00 | 2935.50 | 73.12 | 214737.31 | 2936.90 2014-04-15 00:55:00 | 2935.00 | 2936.46 | 2934.23 | 2935.05 | 89.39 | 262369.13 | 2935.17 2014-04-15 00:56:00 | 2935.30 | 2936.98 | 2934.33 | 2936.81 | 146.53 | 430118.28 | 2935.44 2014-04-15 00:57:00 | 2936.46 | 2938.18 | 2935.96 | 2937.00 | 43.28 | 127116.20 | 2937.07 2014-04-15 00:58:00 | 2937.00 | 2939.59 | 2936.99 | 2939.21 | 45.73 | 134321.13 | 2937.52 2014-04-15 00:59:00 | 2939.06 | 2940.00 | 2936.00 | 2936.88 | 84.28 | 247619.51 | 2938.09 2014-04-15 01:00:00 | 2936.88 | 2941.05 | 2936.13 | 2941.05 | 66.61 | 195737.82 | 2938.65 2014-04-15 01:01:00 | 2941.05 | 2946.86 | 2938.54 | 2943.68 | 138.90 | 408612.51 | 2941.84 2014-04-15 01:02:00 | 2943.00 | 2950.00 | 2938.18 | 2938.18 | 77.83 | 229075.12 | 2943.46 2014-04-15 01:03:00 | 2939.52 | 2941.00 | 2938.28 | 2939.98 | 65.52 | 192626.93 | 2939.84 2014-04-15 01:04:00 | 2940.00 | 2944.69 | 2939.00 | 2940.21 | 133.11 | 391365.39 | 2940.10 2014-04-15 01:05:00 | 2940.81 | 2944.55 | 2940.00 | 2941.63 | 70.78 | 208168.98 | 2941.11 2014-04-15 01:06:00 | 2940.80 | 2944.69 | 2940.80 | 2942.00 | 105.83 | 311458.98 | 2943.01 2014-04-15 01:07:00 | 2941.08 | 2948.98 | 2940.10 | 2948.47 | 77.89 | 229334.43 | 2944.22 2014-04-15 01:08:00 | 2947.64 | 2948.88 | 2942.52 | 2942.70 | 101.96 | 300419.82 | 2946.42 2014-04-15 01:09:00 | 2943.11 | 2945.98 | 2943.00 | 2945.98 | 140.27 | 413000.48 | 2944.33 2014-04-15 01:10:00 | 2945.02 | 2946.96 | 2943.00 | 2943.04 | 40.08 | 118025.82 | 2944.76 2014-04-15 01:11:00 | 2943.08 | 2944.53 | 2943.00 | 2943.06 | 80.71 | 237586.14 | 2943.56 2014-04-15 01:12:00 | 2943.06 | 2944.00 | 2942.00 | 2942.88 | 65.71 | 193350.60 | 2942.71 2014-04-15 01:13:00 | 2943.02 | 2943.02 | 2940.00 | 2940.69 | 108.25 | 318373.37 | 2940.98 2014-04-15 01:14:00 | 2940.72 | 2941.98 | 2940.00 | 2940.00 | 108.77 | 319850.48 | 2940.67 2014-04-15 01:15:00 | 2940.42 | 2942.00 | 2939.09 | 2941.92 | 60.77 | 178688.07 | 2940.30 2014-04-15 01:16:00 | 2941.95 | 2944.59 | 2940.80 | 2943.66 | 53.31 | 156804.29 | 2941.53 2014-04-15 01:17:00 | 2943.18 | 2944.58 | 2943.11 | 2944.00 | 89.20 | 262574.27 | 2943.66 2014-04-15 01:18:00 | 2943.77 | 2944.60 | 2942.07 | 2942.07 | 73.74 | 217075.61 | 2943.68 2014-04-15 01:19:00 | 2942.24 | 2943.57 | 2941.00 | 2941.00 | 110.58 | 325390.90 | 2942.64 2014-04-15 01:20:00 | 2941.00 | 2941.00 | 2937.00 | 2938.02 | 29.75 | 87434.59 | 2939.37 2014-04-15 01:21:00 | 2938.04 | 2938.04 | 2920.70 | 2930.17 | 197.76 | 579868.75 | 2932.17 2014-04-15 01:22:00 | 2932.59 | 2937.51 | 2927.33 | 2927.36 | 171.26 | 502114.75 | 2931.97 2014-04-15 01:23:00 | 2928.07 | 2929.99 | 2918.00 | 2918.00 | 79.41 | 232200.43 | 2924.22 2014-04-15 01:24:00 | 2919.65 | 2920.11 | 2910.18 | 2912.98 | 130.55 | 380734.87 | 2916.44 2014-04-15 01:25:00 | 2912.81 | 2918.00 | 2910.98 | 2916.01 | 123.63 | 360200.80 | 2913.44 2014-04-15 01:26:00 | 2915.32 | 2925.88 | 2913.62 | 2923.87 | 94.97 | 277382.52 | 2920.65 2014-04-15 01:27:00 | 2924.52 | 2924.94 | 2918.00 | 2918.03 | 96.27 | 281191.03 | 2920.74 2014-04-15 01:28:00 | 2919.15 | 2922.90 | 2914.17 | 2921.43 | 143.54 | 419057.22 | 2919.55 2014-04-15 01:29:00 | 2920.22 | 2925.00 | 2920.00 | 2920.18 | 120.78 | 352937.95 | 2922.06 2014-04-15 01:30:00 | 2920.18 | 2930.57 | 2920.00 | 2926.33 | 96.42 | 281879.29 | 2923.57 2014-04-15 01:31:00 | 2928.74 | 2928.74 | 2924.30 | 2925.00 | 120.98 | 354054.14 | 2926.45 2014-04-15 01:32:00 | 2925.00 | 2927.33 | 2925.00 | 2926.98 | 182.08 | 532753.21 | 2925.98 2014-04-15 01:33:00 | 2926.15 | 2929.00 | 2925.39 | 2928.05 | 19.36 | 56655.76 | 2926.74 2014-04-15 01:34:00 | 2926.97 | 2930.00 | 2926.78 | 2928.54 | 85.64 | 250703.58 | 2927.58 2014-04-15 01:35:00 | 2928.30 | 2929.93 | 2924.20 | 2925.56 | 185.02 | 541520.98 | 2926.78 2014-04-15 01:36:00 | 2925.88 | 2926.82 | 2920.00 | 2920.00 | 79.82 | 233401.10 | 2923.95 2014-04-15 01:37:00 | 2920.00 | 2920.00 | 2914.02 | 2915.00 | 165.30 | 482149.30 | 2916.81 2014-04-15 01:38:00 | 2915.00 | 2918.59 | 2910.95 | 2911.96 | 124.27 | 362069.62 | 2913.57 2014-04-15 01:39:00 | 2912.00 | 2914.93 | 2912.00 | 2914.16 | 143.26 | 417403.22 | 2913.57 2014-04-15 01:40:00 | 2913.13 | 2917.77 | 2912.42 | 2915.66 | 108.04 | 314966.71 | 2915.25 2014-04-15 01:41:00 | 2916.62 | 2917.74 | 2912.00 | 2912.00 | 95.66 | 278788.77 | 2914.43 2014-04-15 01:42:00 | 2912.02 | 2912.03 | 2903.50 | 2905.28 | 150.81 | 438591.30 | 2908.26 2014-04-15 01:43:00 | 2905.25 | 2911.00 | 2903.54 | 2910.98 | 141.06 | 410094.02 | 2907.27 2014-04-15 01:44:00 | 2910.98 | 2919.78 | 2910.31 | 2914.00 | 139.58 | 407030.56 | 2916.11 2014-04-15 01:45:00 | 2913.85 | 2918.65 | 2909.92 | 2910.09 | 153.66 | 447568.40 | 2912.72 2014-04-15 01:46:00 | 2910.11 | 2912.50 | 2908.00 | 2911.88 | 124.34 | 361858.01 | 2910.21 2014-04-15 01:47:00 | 2909.05 | 2915.11 | 2909.05 | 2915.11 | 113.95 | 331844.04 | 2912.16 2014-04-15 01:48:00 | 2918.35 | 2922.54 | 2914.97 | 2914.97 | 152.53 | 445066.87 | 2917.92 2014-04-15 01:49:00 | 2914.18 | 2915.58 | 2913.00 | 2915.55 | 56.56 | 164801.30 | 2913.64 2014-04-15 01:50:00 | 2914.03 | 2915.46 | 2907.02 | 2907.04 | 160.66 | 467844.54 | 2912.03 2014-04-15 01:51:00 | 2908.87 | 2915.57 | 2907.02 | 2909.70 | 70.05 | 203812.79 | 2909.62 2014-04-15 01:52:00 | 2909.68 | 2913.99 | 2907.23 | 2909.85 | 132.88 | 386673.81 | 2909.95 2014-04-15 01:53:00 | 2909.85 | 2912.96 | 2909.16 | 2911.38 | 136.87 | 398448.61 | 2911.23 2014-04-15 01:54:00 | 2911.86 | 2911.86 | 2906.82 | 2908.84 | 127.32 | 370362.66 | 2908.98 2014-04-15 01:55:00 | 2908.87 | 2909.96 | 2906.92 | 2908.18 | 68.73 | 199884.99 | 2908.31 2014-04-15 01:56:00 | 2908.70 | 2909.96 | 2903.47 | 2908.00 | 170.24 | 494747.21 | 2906.21 2014-04-15 01:57:00 | 2906.22 | 2909.99 | 2900.00 | 2904.83 | 201.89 | 586450.70 | 2904.85 2014-04-15 01:58:00 | 2903.17 | 2908.00 | 2901.26 | 2902.00 | 111.88 | 324962.05 | 2904.66 2014-04-15 01:59:00 | 2900.50 | 2905.22 | 2899.00 | 2899.86 | 162.46 | 471322.33 | 2901.21 2014-04-15 02:00:00 | 2899.86 | 2899.86 | 2896.00 | 2898.11 | 95.40 | 276424.84 | 2897.69 2014-04-15 02:01:00 | 2898.13 | 2903.22 | 2897.77 | 2902.08 | 46.56 | 135032.38 | 2899.93 2014-04-15 02:02:00 | 2902.30 | 2906.99 | 2895.00 | 2902.34 | 139.67 | 405295.11 | 2901.78 2014-04-15 02:03:00 | 2902.36 | 2910.00 | 2902.36 | 2908.81 | 296.94 | 863021.31 | 2906.37 2014-04-15 02:04:00 | 2907.52 | 2911.50 | 2906.74 | 2911.48 | 182.56 | 530832.23 | 2907.76 2014-04-15 02:05:00 | 2911.74 | 2918.15 | 2911.74 | 2918.15 | 108.82 | 317412.94 | 2916.86 2014-04-15 02:06:00 | 2917.21 | 2925.16 | 2916.98 | 2925.16 | 174.22 | 508635.95 | 2919.55 2014-04-15 02:07:00 | 2924.49 | 2927.18 | 2922.13 | 2924.79 | 116.26 | 340023.45 | 2924.76 2014-04-15 02:08:00 | 2923.98 | 2923.98 | 2917.21 | 2919.44 | 122.68 | 358234.15 | 2920.05 2014-04-15 02:09:00 | 2918.22 | 2921.12 | 2916.98 | 2917.09 | 195.34 | 570212.91 | 2919.12 2014-04-15 02:10:00 | 2917.07 | 2922.00 | 2916.98 | 2922.00 | 113.69 | 332037.23 | 2920.52 2014-04-15 02:11:00 | 2921.97 | 2922.00 | 2918.82 | 2921.13 | 114.16 | 333404.79 | 2920.58 2014-04-15 02:12:00 | 2922.09 | 2922.99 | 2917.21 | 2921.00 | 123.38 | 360295.91 | 2920.21 2014-04-15 02:13:00 | 2921.13 | 2921.13 | 2918.57 | 2919.66 | 238.33 | 695803.20 | 2919.56 2014-04-15 02:14:00 | 2918.94 | 2919.68 | 2917.02 | 2919.56 | 159.03 | 464187.70 | 2918.85 2014-04-15 02:15:00 | 2919.59 | 2922.99 | 2917.00 | 2917.00 | 122.15 | 356656.88 | 2919.95 2014-04-15 02:16:00 | 2916.98 | 2919.73 | 2913.13 | 2915.00 | 272.06 | 793172.48 | 2915.39 2014-04-15 02:17:00 | 2916.98 | 2918.38 | 2915.28 | 2916.86 | 203.11 | 592458.30 | 2916.95 2014-04-15 02:18:00 | 2918.00 | 2918.29 | 2916.00 | 2917.91 | 206.64 | 602781.01 | 2917.09 2014-04-15 02:19:00 | 2917.12 | 2917.85 | 2916.00 | 2916.93 | 211.53 | 616949.59 | 2916.63 2014-04-15 02:20:00 | 2917.07 | 2917.61 | 2916.17 | 2916.18 | 172.40 | 502855.60 | 2916.86 2014-04-15 02:21:00 | 2915.58 | 2916.00 | 2914.94 | 2914.94 | 63.18 | 184212.98 | 2915.59 2014-04-15 02:22:00 | 2914.95 | 2915.04 | 2913.00 | 2913.19 | 71.12 | 207250.66 | 2913.98 2014-04-15 02:23:00 | 2913.19 | 2914.69 | 2910.00 | 2910.00 | 128.00 | 372772.95 | 2912.29 2014-04-15 02:24:00 | 2910.00 | 2911.00 | 2907.00 | 2909.97 | 44.57 | 129693.07 | 2909.74 2014-04-15 02:25:00 | 2909.97 | 2911.00 | 2909.00 | 2910.14 | 33.45 | 97337.90 | 2910.21 2014-04-15 02:26:00 | 2911.00 | 2911.02 | 2910.14 | 2911.00 | 66.79 | 194423.01 | 2910.92 2014-04-15 02:27:00 | 2911.00 | 2913.00 | 2907.66 | 2908.84 | 94.80 | 275966.90 | 2910.92 2014-04-15 02:28:00 | 2908.58 | 2909.84 | 2907.12 | 2907.71 | 148.62 | 432258.16 | 2908.46 2014-04-15 02:29:00 | 2908.48 | 2908.66 | 2907.00 | 2908.54 | 200.10 | 581858.07 | 2907.91 2014-04-15 02:30:00 | 2908.12 | 2913.00 | 2907.48 | 2911.00 | 157.33 | 457867.94 | 2910.28 2014-04-15 02:31:00 | 2910.52 | 2911.00 | 2910.52 | 2911.00 | 5.57 | 16199.62 | 2910.98 2014-04-15 02:32:00 | 2911.00 | 2915.00 | 2911.00 | 2914.96 | 131.08 | 381926.83 | 2913.67 2014-04-15 02:33:00 | 2915.58 | 2917.58 | 2915.28 | 2917.00 | 126.08 | 367736.17 | 2916.69 2014-04-15 02:34:00 | 2917.51 | 2918.45 | 2915.61 | 2917.54 | 91.78 | 267768.97 | 2917.48 2014-04-15 02:35:00 | 2916.97 | 2917.01 | 2914.40 | 2915.09 | 98.16 | 286204.82 | 2915.79 2014-04-15 02:36:00 | 2915.07 | 2915.07 | 2912.03 | 2913.71 | 123.63 | 360188.30 | 2913.37 2014-04-15 02:37:00 | 2914.00 | 2916.91 | 2913.04 | 2915.08 | 122.98 | 358410.14 | 2914.31 2014-04-15 02:38:00 | 2915.34 | 2917.00 | 2914.35 | 2916.19 | 152.78 | 445441.58 | 2915.61 2014-04-15 02:39:00 | 2916.40 | 2919.00 | 2915.00 | 2915.26 | 183.79 | 535933.04 | 2916.09 2014-04-15 02:40:00 | 2916.45 | 2916.91 | 2913.00 | 2913.05 | 101.98 | 297289.78 | 2915.06 2014-04-15 02:41:00 | 2913.08 | 2915.55 | 2913.08 | 2914.36 | 153.63 | 447770.00 | 2914.64 2014-04-15 02:42:00 | 2914.37 | 2915.47 | 2910.00 | 2911.01 | 171.92 | 500783.97 | 2912.91 2014-04-15 02:43:00 | 2910.76 | 2912.20 | 2909.98 | 2909.98 | 173.28 | 504424.73 | 2911.00 2014-04-15 02:44:00 | 2909.68 | 2912.72 | 2909.66 | 2909.98 | 206.42 | 600874.31 | 2910.93 2014-04-15 02:45:00 | 2908.92 | 2908.92 | 2901.01 | 2903.58 | 88.36 | 256548.78 | 2903.38 2014-04-15 02:46:00 | 2904.76 | 2907.25 | 2901.33 | 2907.25 | 236.47 | 686560.30 | 2903.40 2014-04-15 02:47:00 | 2907.27 | 2907.45 | 2905.78 | 2905.78 | 122.41 | 355790.47 | 2906.48 2014-04-15 02:48:00 | 2905.78 | 2906.94 | 2903.00 | 2905.62 | 196.94 | 572028.50 | 2904.63 2014-04-15 02:49:00 | 2905.78 | 2908.33 | 2904.39 | 2907.57 | 229.54 | 667235.91 | 2906.85 2014-04-15 02:50:00 | 2908.46 | 2909.30 | 2907.00 | 2907.00 | 201.74 | 586719.59 | 2908.35 2014-04-15 02:51:00 | 2907.00 | 2907.07 | 2905.78 | 2905.78 | 33.25 | 96647.60 | 2906.78 2014-04-15 02:52:00 | 2905.00 | 2905.80 | 2897.00 | 2898.38 | 139.95 | 406114.30 | 2901.87 2014-04-15 02:53:00 | 2898.05 | 2898.92 | 2881.00 | 2881.00 | 216.77 | 626692.62 | 2891.04 2014-04-15 02:54:00 | 2881.02 | 2882.13 | 2865.00 | 2865.54 | 287.56 | 825738.05 | 2871.54 2014-04-15 02:55:00 | 2865.89 | 2873.00 | 2860.00 | 2869.00 | 267.09 | 766220.42 | 2868.74 2014-04-15 02:56:00 | 2869.00 | 2871.97 | 2863.00 | 2867.34 | 270.96 | 777167.22 | 2868.22 2014-04-15 02:57:00 | 2867.00 | 2882.01 | 2866.10 | 2876.41 | 304.82 | 876062.69 | 2874.00 2014-04-15 02:58:00 | 2876.98 | 2877.00 | 2871.03 | 2875.66 | 197.90 | 568822.86 | 2874.35 2014-04-15 02:59:00 | 2874.59 | 2875.92 | 2861.00 | 2867.69 | 193.32 | 554735.02 | 2869.46 2014-04-15 03:00:00 | 2866.17 | 2867.50 | 2818.00 | 2845.17 | 332.54 | 947700.70 | 2849.85 2014-04-15 03:01:00 | 2845.00 | 2850.00 | 2833.00 | 2836.46 | 348.54 | 989722.36 | 2839.63 2014-04-15 03:02:00 | 2836.03 | 2848.00 | 2833.00 | 2847.97 | 162.33 | 460955.34 | 2839.62 2014-04-15 03:03:00 | 2848.00 | 2848.63 | 2839.86 | 2844.15 | 248.36 | 706543.25 | 2844.89 2014-04-15 03:04:00 | 2844.00 | 2848.89 | 2833.00 | 2848.89 | 371.19 | 1055845.55 | 2844.50 2014-04-15 03:05:00 | 2848.89 | 2854.00 | 2845.17 | 2854.00 | 341.31 | 972691.74 | 2849.89 2014-04-15 03:06:00 | 2851.95 | 2854.00 | 2848.00 | 2848.42 | 300.42 | 856496.33 | 2850.98 2014-04-15 03:07:00 | 2848.30 | 2848.63 | 2845.00 | 2848.63 | 370.54 | 1054873.02 | 2846.88 2014-04-15 03:08:00 | 2847.07 | 2857.00 | 2846.96 | 2855.75 | 212.22 | 605270.89 | 2852.08 2014-04-15 03:09:00 | 2856.03 | 2875.00 | 2855.75 | 2868.09 | 249.33 | 714374.94 | 2865.24 2014-04-15 03:10:00 | 2867.64 | 2874.00 | 2860.14 | 2860.97 | 343.16 | 983671.16 | 2866.48 2014-04-15 03:11:00 | 2860.20 | 2868.26 | 2856.00 | 2863.29 | 238.29 | 681583.95 | 2860.29 2014-04-15 03:12:00 | 2862.00 | 2864.00 | 2851.00 | 2854.72 | 326.13 | 932565.84 | 2859.53 2014-04-15 03:13:00 | 2855.95 | 2860.00 | 2851.17 | 2859.36 | 292.38 | 834963.04 | 2855.79 2014-04-15 03:14:00 | 2859.17 | 2860.00 | 2851.02 | 2857.69 | 376.46 | 1075183.62 | 2856.04 2014-04-15 03:15:00 | 2857.66 | 2862.20 | 2854.31 | 2862.20 | 221.77 | 634051.05 | 2859.09 2014-04-15 03:16:00 | 2863.00 | 2865.00 | 2860.28 | 2864.91 | 375.95 | 1076818.42 | 2864.26 2014-04-15 03:17:00 | 2864.65 | 2868.00 | 2862.27 | 2866.15 | 365.83 | 1048294.75 | 2865.54 2014-04-15 03:18:00 | 2866.31 | 2868.23 | 2865.81 | 2867.46 | 342.04 | 980699.52 | 2867.19 2014-04-15 03:19:00 | 2867.37 | 2867.61 | 2860.00 | 2863.43 | 346.19 | 991601.06 | 2864.30 2014-04-15 03:20:00 | 2863.54 | 2865.16 | 2862.45 | 2863.43 | 307.02 | 879204.04 | 2863.65 2014-04-15 03:21:00 | 2862.97 | 2864.77 | 2859.55 | 2859.55 | 320.21 | 916839.40 | 2863.27 2014-04-15 03:22:00 | 2859.75 | 2859.75 | 2850.00 | 2851.10 | 364.65 | 1041093.15 | 2855.07 2014-04-15 03:23:00 | 2854.24 | 2854.24 | 2838.00 | 2847.12 | 342.78 | 975998.90 | 2847.32 2014-04-15 03:24:00 | 2849.84 | 2854.97 | 2847.00 | 2852.20 | 293.74 | 837591.93 | 2851.51 2014-04-15 03:25:00 | 2852.38 | 2854.98 | 2847.80 | 2854.97 | 282.50 | 805834.06 | 2852.49 2014-04-15 03:26:00 | 2854.97 | 2856.89 | 2845.84 | 2850.00 | 349.63 | 996813.81 | 2851.07 2014-04-15 03:27:00 | 2850.00 | 2855.43 | 2849.00 | 2849.60 | 235.60 | 671541.81 | 2850.35 2014-04-15 03:28:00 | 2849.97 | 2854.34 | 2847.60 | 2850.72 | 241.29 | 687836.11 | 2850.70 2014-04-15 03:29:00 | 2849.40 | 2853.98 | 2849.32 | 2850.28 | 348.26 | 992864.98 | 2850.93 2014-04-15 03:30:00 | 2851.00 | 2855.51 | 2850.40 | 2854.01 | 167.19 | 477091.89 | 2853.54 2014-04-15 03:31:00 | 2854.01 | 2875.00 | 2852.40 | 2866.47 | 250.83 | 717319.58 | 2859.82 2014-04-15 03:32:00 | 2863.72 | 2868.30 | 2858.13 | 2859.94 | 373.37 | 1068254.84 | 2861.09 2014-04-15 03:33:00 | 2858.66 | 2859.93 | 2851.54 | 2852.15 | 192.23 | 548839.85 | 2855.19 2014-04-15 03:34:00 | 2852.92 | 2857.99 | 2851.74 | 2855.86 | 327.25 | 933996.27 | 2854.05 2014-04-15 03:35:00 | 2855.86 | 2858.33 | 2855.06 | 2857.60 | 396.95 | 1133941.34 | 2856.62 2014-04-15 03:36:00 | 2857.92 | 2861.92 | 2856.57 | 2859.99 | 331.26 | 947319.99 | 2859.76 2014-04-15 03:37:00 | 2859.99 | 2859.99 | 2855.17 | 2855.17 | 197.42 | 564113.23 | 2857.43 2014-04-15 03:38:00 | 2857.87 | 2860.00 | 2855.29 | 2860.00 | 311.59 | 890648.45 | 2858.42 2014-04-15 03:39:00 | 2859.10 | 2862.00 | 2858.32 | 2861.29 | 356.24 | 1018732.59 | 2859.65 2014-04-15 03:40:00 | 2861.79 | 2863.79 | 2860.13 | 2861.92 | 446.86 | 1278855.07 | 2861.89 2014-04-15 03:41:00 | 2861.33 | 2864.00 | 2859.40 | 2863.00 | 242.50 | 694146.99 | 2862.52 2014-04-15 03:42:00 | 2862.39 | 2862.39 | 2859.59 | 2860.00 | 117.76 | 336860.28 | 2860.64 2014-04-15 03:43:00 | 2859.00 | 2859.00 | 2853.72 | 2855.00 | 56.77 | 162158.77 | 2856.27 2014-04-15 03:44:00 | 2854.98 | 2855.25 | 2848.00 | 2852.86 | 439.30 | 1252944.66 | 2852.14 2014-04-15 03:45:00 | 2852.65 | 2852.94 | 2848.00 | 2850.15 | 250.22 | 713048.99 | 2849.67 2014-04-15 03:46:00 | 2850.10 | 2850.15 | 2847.60 | 2848.83 | 347.06 | 988769.28 | 2848.96 2014-04-15 03:47:00 | 2848.52 | 2850.10 | 2845.01 | 2848.07 | 399.31 | 1137101.52 | 2847.66 2014-04-15 03:48:00 | 2845.40 | 2848.60 | 2842.75 | 2844.21 | 332.03 | 944905.00 | 2845.85 2014-04-15 03:49:00 | 2842.96 | 2845.00 | 2835.02 | 2836.49 | 329.18 | 934458.93 | 2838.78 2014-04-15 03:50:00 | 2837.76 | 2838.95 | 2822.00 | 2835.54 | 347.15 | 983766.67 | 2833.85 2014-04-15 03:51:00 | 2837.96 | 2838.00 | 2822.79 | 2832.78 | 365.53 | 1035454.60 | 2832.76 2014-04-15 03:52:00 | 2830.79 | 2838.34 | 2830.10 | 2834.72 | 407.90 | 1155615.15 | 2833.09 2014-04-15 03:53:00 | 2834.73 | 2840.79 | 2833.01 | 2838.97 | 180.97 | 513078.59 | 2835.22 2014-04-15 03:54:00 | 2839.00 | 2844.00 | 2832.08 | 2833.91 | 355.99 | 1009524.32 | 2835.85 2014-04-15 03:55:00 | 2833.28 | 2837.00 | 2831.73 | 2836.06 | 360.14 | 1020911.96 | 2834.73 2014-04-15 03:56:00 | 2836.10 | 2843.81 | 2835.97 | 2838.44 | 333.69 | 947415.81 | 2839.18 2014-04-15 03:57:00 | 2839.69 | 2852.57 | 2838.22 | 2851.40 | 419.94 | 1193964.64 | 2843.18 2014-04-15 03:58:00 | 2850.54 | 2865.00 | 2850.15 | 2860.99 | 297.49 | 850362.36 | 2858.51 2014-04-15 03:59:00 | 2860.09 | 2863.00 | 2851.38 | 2854.97 | 476.55 | 1362205.57 | 2858.47 2014-04-15 04:00:00 | 2854.07 | 2863.00 | 2852.33 | 2863.00 | 172.75 | 493662.07 | 2857.63 2014-04-15 04:01:00 | 2863.79 | 2866.94 | 2862.23 | 2864.10 | 101.71 | 291434.79 | 2865.35 2014-04-15 04:02:00 | 2864.00 | 2872.00 | 2864.00 | 2871.04 | 129.12 | 370302.10 | 2867.85 2014-04-15 04:03:00 | 2873.86 | 2875.00 | 2870.00 | 2872.97 | 135.14 | 388300.37 | 2873.38 2014-04-15 04:04:00 | 2872.44 | 2876.00 | 2870.00 | 2875.57 | 159.99 | 459730.61 | 2873.48 2014-04-15 04:05:00 | 2876.00 | 2877.00 | 2869.39 | 2870.56 | 108.80 | 312622.64 | 2873.32 2014-04-15 04:06:00 | 2871.57 | 2872.35 | 2860.00 | 2868.00 | 177.56 | 509136.16 | 2867.40 2014-04-15 04:07:00 | 2867.93 | 2868.00 | 2859.02 | 2863.15 | 138.38 | 396383.83 | 2864.48 2014-04-15 04:08:00 | 2863.23 | 2866.90 | 2859.02 | 2860.00 | 220.43 | 631151.19 | 2863.25 2014-04-15 04:09:00 | 2860.00 | 2870.00 | 2859.02 | 2862.23 | 275.85 | 789498.19 | 2862.03 2014-04-15 04:10:00 | 2869.73 | 2869.73 | 2856.52 | 2859.79 | 121.32 | 347022.40 | 2860.39 2014-04-15 04:11:00 | 2858.79 | 2859.98 | 2858.30 | 2859.98 | 87.68 | 250678.97 | 2859.15 2014-04-15 04:12:00 | 2859.98 | 2859.98 | 2856.00 | 2856.00 | 141.40 | 404120.78 | 2858.00 2014-04-15 04:13:00 | 2855.66 | 2855.82 | 2841.00 | 2852.78 | 221.54 | 632210.18 | 2853.69 2014-04-15 04:14:00 | 2851.57 | 2855.03 | 2849.69 | 2850.22 | 220.12 | 627996.16 | 2852.92 2014-04-15 04:15:00 | 2850.71 | 2854.90 | 2845.27 | 2847.25 | 220.15 | 627512.29 | 2850.37 2014-04-15 04:16:00 | 2847.66 | 2855.00 | 2845.75 | 2852.31 | 221.00 | 630184.90 | 2851.55 2014-04-15 04:17:00 | 2852.30 | 2855.08 | 2845.68 | 2850.00 | 251.87 | 717900.32 | 2850.27 2014-04-15 04:18:00 | 2850.00 | 2850.00 | 2847.48 | 2848.32 | 328.91 | 937158.97 | 2849.28 2014-04-15 04:19:00 | 2848.32 | 2848.36 | 2835.45 | 2837.38 | 284.24 | 807783.40 | 2841.91 2014-04-15 04:20:00 | 2836.97 | 2840.00 | 2833.55 | 2836.45 | 302.65 | 858718.60 | 2837.35 2014-04-15 04:21:00 | 2838.00 | 2839.02 | 2832.00 | 2837.91 | 204.94 | 581221.70 | 2836.11 2014-04-15 04:22:00 | 2837.93 | 2840.00 | 2835.10 | 2840.00 | 228.69 | 649083.42 | 2838.27 2014-04-15 04:23:00 | 2840.00 | 2840.00 | 2835.88 | 2836.09 | 47.39 | 134496.93 | 2837.91 2014-04-15 04:24:00 | 2837.25 | 2840.00 | 2835.66 | 2836.85 | 276.33 | 784163.66 | 2837.77 2014-04-15 04:25:00 | 2836.58 | 2839.99 | 2835.68 | 2839.43 | 132.93 | 377360.95 | 2838.86 2014-04-15 04:26:00 | 2839.96 | 2840.00 | 2839.96 | 2840.00 | 74.46 | 211468.60 | 2839.99 2014-04-15 04:27:00 | 2839.30 | 2844.99 | 2838.22 | 2843.95 | 257.60 | 732026.20 | 2841.75 2014-04-15 04:28:00 | 2843.93 | 2844.99 | 2843.70 | 2844.99 | 38.01 | 108134.05 | 2844.66 2014-04-15 04:29:00 | 2844.98 | 2850.00 | 2844.98 | 2847.89 | 235.19 | 669333.24 | 2845.89 2014-04-15 04:30:00 | 2849.22 | 2864.21 | 2849.22 | 2853.14 | 185.19 | 528513.89 | 2853.98 2014-04-15 04:31:00 | 2853.30 | 2855.07 | 2851.77 | 2854.11 | 114.59 | 326995.55 | 2853.56 2014-04-15 04:32:00 | 2852.41 | 2854.09 | 2850.00 | 2851.45 | 128.57 | 366746.45 | 2852.48 2014-04-15 04:33:00 | 2850.17 | 2852.00 | 2846.81 | 2851.36 | 47.04 | 134068.35 | 2850.15 2014-04-15 04:34:00 | 2851.36 | 2853.08 | 2851.00 | 2852.00 | 98.59 | 281137.07 | 2851.49 2014-04-15 04:35:00 | 2853.46 | 2855.00 | 2852.00 | 2852.92 | 65.26 | 186208.88 | 2853.51 2014-04-15 04:36:00 | 2852.92 | 2853.94 | 2847.44 | 2849.00 | 213.85 | 609521.69 | 2850.23 2014-04-15 04:37:00 | 2848.84 | 2849.80 | 2845.84 | 2846.65 | 127.93 | 364239.44 | 2847.27 2014-04-15 04:38:00 | 2846.00 | 2847.48 | 2844.00 | 2847.48 | 45.16 | 128523.31 | 2845.70 2014-04-15 04:39:00 | 2847.48 | 2850.00 | 2847.48 | 2849.17 | 159.83 | 455286.05 | 2848.62 2014-04-15 04:40:00 | 2849.97 | 2851.19 | 2846.50 | 2846.53 | 65.52 | 186656.78 | 2848.68 2014-04-15 04:41:00 | 2846.42 | 2846.53 | 2843.63 | 2843.93 | 81.83 | 232866.49 | 2845.80 2014-04-15 04:42:00 | 2843.59 | 2850.00 | 2838.00 | 2848.88 | 154.32 | 438740.65 | 2843.08 2014-04-15 04:43:00 | 2849.17 | 2850.25 | 2843.20 | 2850.25 | 143.40 | 408367.82 | 2847.67 2014-04-15 04:44:00 | 2849.62 | 2850.25 | 2847.55 | 2849.98 | 180.04 | 512992.68 | 2849.31 2014-04-15 04:45:00 | 2847.48 | 2850.39 | 2847.48 | 2850.39 | 155.95 | 444227.42 | 2848.56 2014-04-15 04:46:00 | 2850.37 | 2853.99 | 2849.02 | 2853.10 | 98.19 | 280058.23 | 2852.18 2014-04-15 04:47:00 | 2853.24 | 2856.70 | 2853.24 | 2855.00 | 38.92 | 111104.10 | 2854.31 2014-04-15 04:48:00 | 2855.88 | 2857.25 | 2846.64 | 2846.64 | 140.95 | 402242.42 | 2853.86 2014-04-15 04:49:00 | 2849.26 | 2854.00 | 2847.00 | 2851.46 | 184.45 | 526058.38 | 2851.98 2014-04-15 04:50:00 | 2851.31 | 2853.02 | 2850.37 | 2851.00 | 144.71 | 412687.95 | 2851.77 2014-04-15 04:51:00 | 2851.31 | 2853.00 | 2850.29 | 2851.85 | 177.51 | 506181.47 | 2851.57 2014-04-15 04:52:00 | 2852.49 | 2854.48 | 2851.75 | 2853.36 | 92.99 | 265332.85 | 2853.26 2014-04-15 04:53:00 | 2853.86 | 2854.48 | 2851.72 | 2853.26 | 203.66 | 581044.52 | 2853.05 2014-04-15 04:54:00 | 2852.85 | 2855.00 | 2852.00 | 2853.59 | 137.31 | 391833.30 | 2853.62 2014-04-15 04:55:00 | 2853.14 | 2854.18 | 2852.00 | 2853.20 | 95.93 | 273710.78 | 2853.23 2014-04-15 04:56:00 | 2852.60 | 2853.01 | 2851.26 | 2853.01 | 141.01 | 402198.28 | 2852.17 2014-04-15 04:57:00 | 2852.83 | 2853.08 | 2852.04 | 2853.00 | 92.86 | 264882.90 | 2852.65 2014-04-15 04:58:00 | 2852.00 | 2853.00 | 2850.32 | 2851.30 | 166.48 | 474808.08 | 2852.04 2014-04-15 04:59:00 | 2852.87 | 2854.00 | 2851.00 | 2854.00 | 175.87 | 501571.64 | 2852.03 2014-04-15 05:00:00 | 2853.05 | 2854.87 | 2852.58 | 2852.72 | 93.82 | 267695.43 | 2853.41 2014-04-15 05:01:00 | 2852.72 | 2855.00 | 2851.86 | 2851.86 | 186.54 | 532327.24 | 2853.77 2014-04-15 05:02:00 | 2853.90 | 2854.99 | 2851.86 | 2853.52 | 126.12 | 359828.69 | 2853.04 2014-04-15 05:03:00 | 2853.00 | 2855.00 | 2850.88 | 2852.15 | 130.86 | 373351.54 | 2853.13 2014-04-15 05:04:00 | 2853.08 | 2854.90 | 2847.24 | 2849.08 | 202.15 | 576455.69 | 2851.69 2014-04-15 05:05:00 | 2848.97 | 2850.33 | 2847.00 | 2847.00 | 198.73 | 566023.09 | 2848.17 2014-04-15 05:06:00 | 2846.26 | 2846.26 | 2839.57 | 2841.09 | 149.32 | 424315.15 | 2841.71 2014-04-15 05:07:00 | 2841.00 | 2844.99 | 2840.01 | 2843.98 | 145.46 | 413324.06 | 2841.55 2014-04-15 05:08:00 | 2843.98 | 2846.99 | 2842.47 | 2845.17 | 113.56 | 323045.11 | 2844.78 2014-04-15 05:09:00 | 2845.08 | 2845.90 | 2844.00 | 2844.71 | 158.88 | 451984.31 | 2844.85 2014-04-15 05:10:00 | 2845.04 | 2846.24 | 2844.00 | 2845.09 | 70.34 | 200151.91 | 2845.37 2014-04-15 05:11:00 | 2846.00 | 2846.93 | 2844.68 | 2845.08 | 72.78 | 207073.90 | 2845.36 2014-04-15 05:12:00 | 2845.51 | 2846.46 | 2844.00 | 2845.00 | 116.37 | 331126.57 | 2845.56 2014-04-15 05:13:00 | 2845.34 | 2846.56 | 2841.25 | 2842.20 | 121.77 | 346312.26 | 2843.89 2014-04-15 05:14:00 | 2841.37 | 2845.99 | 2841.37 | 2843.89 | 113.14 | 321723.56 | 2843.69 2014-04-15 05:15:00 | 2843.85 | 2845.87 | 2842.01 | 2843.00 | 115.55 | 328576.71 | 2843.54 2014-04-15 05:16:00 | 2843.00 | 2844.68 | 2840.01 | 2841.66 | 147.61 | 419584.08 | 2842.58 2014-04-15 05:17:00 | 2843.73 | 2844.40 | 2840.00 | 2843.48 | 137.32 | 390368.16 | 2842.80 2014-04-15 05:18:00 | 2842.57 | 2843.43 | 2840.22 | 2842.00 | 210.41 | 598145.49 | 2842.73 2014-04-15 05:19:00 | 2842.00 | 2843.32 | 2840.03 | 2843.12 | 206.05 | 585587.90 | 2841.96 2014-04-15 05:20:00 | 2842.97 | 2844.00 | 2841.00 | 2842.91 | 206.46 | 586805.00 | 2842.25 2014-04-15 05:21:00 | 2844.00 | 2845.46 | 2841.00 | 2844.30 | 122.65 | 348768.25 | 2843.56 2014-04-15 05:22:00 | 2844.83 | 2845.97 | 2843.53 | 2845.76 | 161.43 | 459216.23 | 2844.73 2014-04-15 05:23:00 | 2846.08 | 2846.08 | 2841.02 | 2846.00 | 59.52 | 169290.38 | 2844.31 2014-04-15 05:24:00 | 2846.00 | 2852.94 | 2846.00 | 2851.85 | 103.49 | 294702.40 | 2847.67 2014-04-15 05:25:00 | 2851.83 | 2860.00 | 2851.83 | 2859.87 | 132.20 | 377587.41 | 2856.16 2014-04-15 05:26:00 | 2859.87 | 2877.00 | 2859.87 | 2875.00 | 271.19 | 777885.56 | 2868.44 2014-04-15 05:27:00 | 2875.00 | 2884.19 | 2870.93 | 2876.50 | 274.38 | 790168.45 | 2879.81 2014-04-15 05:28:00 | 2878.61 | 2880.70 | 2870.00 | 2874.07 | 201.83 | 580027.54 | 2873.91 2014-04-15 05:29:00 | 2873.60 | 2880.00 | 2873.60 | 2874.83 | 87.43 | 251525.14 | 2876.97 2014-04-15 05:30:00 | 2874.83 | 2875.85 | 2864.00 | 2864.00 | 115.90 | 332550.69 | 2869.27 2014-04-15 05:31:00 | 2868.48 | 2874.83 | 2864.88 | 2872.66 | 240.55 | 690240.31 | 2869.38 2014-04-15 05:32:00 | 2871.00 | 2874.00 | 2870.00 | 2871.20 | 199.64 | 573227.68 | 2871.38 2014-04-15 05:33:00 | 2872.84 | 2878.94 | 2868.78 | 2878.69 | 119.64 | 343836.78 | 2874.02 2014-04-15 05:34:00 | 2878.86 | 2890.00 | 2878.69 | 2889.00 | 201.36 | 580661.42 | 2883.70 2014-04-15 05:35:00 | 2889.04 | 2899.00 | 2889.04 | 2896.83 | 267.76 | 775017.91 | 2894.44 2014-04-15 05:36:00 | 2897.23 | 2906.00 | 2896.04 | 2899.91 | 366.97 | 1064624.63 | 2901.11 2014-04-15 05:37:00 | 2899.87 | 2904.41 | 2891.00 | 2892.02 | 274.82 | 796536.01 | 2898.44 2014-04-15 05:38:00 | 2894.32 | 2900.28 | 2891.44 | 2899.27 | 95.02 | 275441.88 | 2898.90 2014-04-15 05:39:00 | 2899.99 | 2900.00 | 2894.78 | 2897.43 | 202.53 | 586857.04 | 2897.67 2014-04-15 05:40:00 | 2897.24 | 2898.98 | 2892.61 | 2897.07 | 178.15 | 515860.23 | 2895.72 2014-04-15 05:41:00 | 2895.00 | 2895.96 | 2890.62 | 2891.65 | 112.35 | 325066.71 | 2893.31 2014-04-15 05:42:00 | 2891.10 | 2892.97 | 2882.31 | 2892.84 | 223.22 | 644307.56 | 2886.37 2014-04-15 05:43:00 | 2891.70 | 2892.99 | 2886.50 | 2890.50 | 206.44 | 596702.88 | 2890.40 2014-04-15 05:44:00 | 2891.00 | 2900.00 | 2891.00 | 2897.95 | 123.40 | 357297.68 | 2895.37 2014-04-15 05:45:00 | 2898.60 | 2899.00 | 2892.81 | 2895.43 | 163.23 | 472665.24 | 2895.67 2014-04-15 05:46:00 | 2893.21 | 2894.39 | 2887.77 | 2888.69 | 106.70 | 308567.09 | 2891.89 2014-04-15 05:47:00 | 2889.22 | 2890.03 | 2886.48 | 2890.00 | 171.53 | 495452.05 | 2888.38 2014-04-15 05:48:00 | 2888.22 | 2889.99 | 2886.11 | 2887.69 | 153.49 | 443328.39 | 2888.32 2014-04-15 05:49:00 | 2887.00 | 2890.03 | 2885.67 | 2889.33 | 225.08 | 650134.22 | 2888.46 2014-04-15 05:50:00 | 2889.90 | 2892.97 | 2887.43 | 2891.75 | 204.63 | 591661.58 | 2891.33 2014-04-15 05:51:00 | 2890.12 | 2893.13 | 2887.06 | 2892.75 | 196.63 | 568456.15 | 2890.96 2014-04-15 05:52:00 | 2891.87 | 2891.87 | 2886.12 | 2888.97 | 193.12 | 557889.42 | 2888.84 2014-04-15 05:53:00 | 2888.97 | 2890.00 | 2885.76 | 2885.76 | 149.58 | 432013.77 | 2888.14 2014-04-15 05:54:00 | 2886.47 | 2886.79 | 2885.09 | 2886.29 | 169.00 | 487728.66 | 2885.93 2014-04-15 05:55:00 | 2885.43 | 2893.12 | 2885.20 | 2888.87 | 211.47 | 610644.64 | 2887.60 2014-04-15 05:56:00 | 2893.02 | 2894.69 | 2888.28 | 2893.24 | 127.91 | 369880.49 | 2891.68 2014-04-15 05:57:00 | 2894.63 | 2896.74 | 2888.94 | 2893.17 | 169.38 | 490367.38 | 2895.11 2014-04-15 05:58:00 | 2893.17 | 2894.03 | 2891.88 | 2893.61 | 120.50 | 348578.30 | 2892.86 2014-04-15 05:59:00 | 2893.69 | 2894.00 | 2891.78 | 2891.81 | 158.41 | 458310.56 | 2893.17 2014-04-15 06:00:00 | 2893.45 | 2894.57 | 2891.79 | 2892.95 | 200.58 | 580315.06 | 2893.24 2014-04-15 06:01:00 | 2893.61 | 2894.00 | 2891.00 | 2892.05 | 291.71 | 843914.03 | 2893.00 2014-04-15 06:02:00 | 2892.13 | 2897.38 | 2891.93 | 2897.38 | 96.99 | 280624.41 | 2893.48 2014-04-15 06:03:00 | 2896.59 | 2915.00 | 2896.59 | 2913.58 | 227.17 | 659971.28 | 2905.17 2014-04-15 06:04:00 | 2911.46 | 2915.00 | 2904.50 | 2911.23 | 335.77 | 977270.83 | 2910.58 2014-04-15 06:05:00 | 2911.53 | 2911.53 | 2904.43 | 2906.82 | 305.68 | 888708.21 | 2907.33 2014-04-15 06:06:00 | 2907.78 | 2914.22 | 2907.28 | 2912.09 | 211.44 | 615468.36 | 2910.84 2014-04-15 06:07:00 | 2912.19 | 2912.98 | 2908.02 | 2912.00 | 333.30 | 970219.47 | 2910.93 2014-04-15 06:08:00 | 2912.00 | 2912.77 | 2909.01 | 2909.01 | 92.26 | 268581.63 | 2911.08 2014-04-15 06:09:00 | 2909.01 | 2909.01 | 2901.00 | 2904.55 | 268.42 | 779685.36 | 2904.73 2014-04-15 06:10:00 | 2903.19 | 2909.98 | 2901.00 | 2909.77 | 277.52 | 806383.07 | 2905.64 2014-04-15 06:11:00 | 2908.58 | 2909.87 | 2907.71 | 2909.21 | 182.81 | 531774.21 | 2908.92 2014-04-15 06:12:00 | 2909.04 | 2912.09 | 2909.04 | 2910.86 | 86.72 | 252439.52 | 2910.87 2014-04-15 06:13:00 | 2910.86 | 2914.25 | 2910.04 | 2911.39 | 101.87 | 296691.01 | 2912.33 2014-04-15 06:14:00 | 2911.38 | 2912.78 | 2910.66 | 2912.18 | 208.57 | 607314.57 | 2911.75 2014-04-15 06:15:00 | 2911.48 | 2915.00 | 2911.00 | 2913.60 | 245.49 | 715216.21 | 2913.39 2014-04-15 06:16:00 | 2913.12 | 2915.00 | 2912.81 | 2915.00 | 176.99 | 515656.47 | 2913.43 2014-04-15 06:17:00 | 2915.00 | 2918.03 | 2914.04 | 2916.76 | 286.56 | 835652.15 | 2916.18 2014-04-15 06:18:00 | 2916.37 | 2919.36 | 2910.00 | 2913.12 | 219.91 | 641126.85 | 2915.46 2014-04-15 06:19:00 | 2913.63 | 2913.63 | 2906.42 | 2912.90 | 171.37 | 498886.25 | 2911.22 2014-04-15 06:20:00 | 2909.17 | 2914.30 | 2908.85 | 2910.45 | 165.47 | 481725.28 | 2911.31 2014-04-15 06:21:00 | 2910.79 | 2913.97 | 2910.09 | 2913.00 | 188.29 | 548363.60 | 2912.34 2014-04-15 06:22:00 | 2912.84 | 2914.90 | 2912.07 | 2912.36 | 286.49 | 834602.58 | 2913.18 2014-04-15 06:23:00 | 2913.26 | 2913.26 | 2908.20 | 2908.44 | 106.11 | 308802.12 | 2910.21 2014-04-15 06:24:00 | 2909.94 | 2910.37 | 2905.01 | 2909.80 | 280.18 | 814940.92 | 2908.69 2014-04-15 06:25:00 | 2911.10 | 2914.97 | 2907.23 | 2908.75 | 269.33 | 784246.52 | 2911.83 2014-04-15 06:26:00 | 2911.13 | 2913.95 | 2907.22 | 2910.00 | 191.98 | 558798.03 | 2910.74 2014-04-15 06:27:00 | 2910.00 | 2914.97 | 2910.00 | 2910.36 | 223.04 | 649627.78 | 2912.55 2014-04-15 06:28:00 | 2911.60 | 2912.57 | 2907.11 | 2911.04 | 244.04 | 710389.03 | 2910.92 2014-04-15 06:29:00 | 2911.04 | 2914.93 | 2907.86 | 2912.62 | 362.80 | 1056618.33 | 2912.39 2014-04-15 06:30:00 | 2913.23 | 2920.00 | 2913.23 | 2920.00 | 62.90 | 183520.30 | 2917.65 2014-04-15 06:31:00 | 2920.00 | 2930.00 | 2920.00 | 2923.60 | 289.29 | 845978.76 | 2924.31 2014-04-15 06:32:00 | 2923.92 | 2924.08 | 2922.50 | 2923.00 | 126.03 | 368405.70 | 2923.16 2014-04-15 06:33:00 | 2923.61 | 2930.00 | 2921.33 | 2928.88 | 217.04 | 635050.23 | 2925.92 2014-04-15 06:34:00 | 2928.99 | 2932.00 | 2928.17 | 2929.75 | 235.53 | 690231.80 | 2930.61 2014-04-15 06:35:00 | 2929.18 | 2929.99 | 2925.61 | 2929.99 | 173.63 | 508408.16 | 2928.16 2014-04-15 06:36:00 | 2929.99 | 2932.00 | 2929.30 | 2930.80 | 200.46 | 587508.58 | 2930.85 2014-04-15 06:37:00 | 2931.87 | 2934.21 | 2930.67 | 2932.95 | 280.17 | 821621.19 | 2932.56 2014-04-15 06:38:00 | 2931.98 | 2936.18 | 2930.03 | 2935.04 | 236.61 | 694147.54 | 2933.71 2014-04-15 06:39:00 | 2935.04 | 2940.00 | 2931.00 | 2939.90 | 194.28 | 570564.02 | 2936.84 2014-04-15 06:40:00 | 2939.94 | 2944.24 | 2939.90 | 2940.00 | 208.53 | 613480.21 | 2941.90 2014-04-15 06:41:00 | 2940.27 | 2945.00 | 2936.00 | 2941.71 | 205.80 | 605168.35 | 2940.57 2014-04-15 06:42:00 | 2941.97 | 2942.67 | 2939.00 | 2941.78 | 188.51 | 554350.05 | 2940.74 2014-04-15 06:43:00 | 2942.23 | 2943.00 | 2940.00 | 2943.00 | 196.00 | 576515.35 | 2941.42 2014-04-15 06:44:00 | 2943.00 | 2965.07 | 2943.00 | 2960.19 | 245.00 | 723275.48 | 2952.12 2014-04-15 06:45:00 | 2960.19 | 2974.82 | 2960.00 | 2973.88 | 356.38 | 1057848.53 | 2968.35 2014-04-15 06:46:00 | 2973.01 | 2987.00 | 2973.01 | 2986.81 | 354.65 | 1056681.77 | 2979.51 2014-04-15 06:47:00 | 2985.00 | 2989.00 | 2980.00 | 2986.03 | 358.41 | 1069918.90 | 2985.20 2014-04-15 06:48:00 | 2987.00 | 2990.00 | 2969.00 | 2977.07 | 341.82 | 1019082.73 | 2981.37 2014-04-15 06:49:00 | 2977.02 | 2979.57 | 2966.00 | 2973.50 | 399.53 | 1187616.08 | 2972.56 2014-04-15 06:50:00 | 2973.73 | 2976.15 | 2966.00 | 2972.33 | 449.81 | 1336884.65 | 2972.12 2014-04-15 06:51:00 | 2972.85 | 2976.43 | 2970.00 | 2975.00 | 370.79 | 1102828.96 | 2974.29 2014-04-15 06:52:00 | 2974.96 | 2976.40 | 2974.00 | 2974.98 | 88.22 | 262483.39 | 2975.36 2014-04-15 06:53:00 | 2974.00 | 2979.58 | 2974.00 | 2979.58 | 210.62 | 626935.33 | 2976.69 2014-04-15 06:54:00 | 2978.78 | 2985.40 | 2978.10 | 2985.37 | 150.66 | 449181.38 | 2981.42 2014-04-15 06:55:00 | 2986.00 | 2989.90 | 2975.00 | 2977.97 | 325.51 | 970279.69 | 2980.83 2014-04-15 06:56:00 | 2977.99 | 2983.59 | 2975.17 | 2980.00 | 240.10 | 715654.52 | 2980.61 2014-04-15 06:57:00 | 2981.17 | 2983.55 | 2976.00 | 2976.93 | 212.56 | 633393.05 | 2979.89 2014-04-15 06:58:00 | 2977.02 | 2980.00 | 2968.20 | 2978.20 | 303.00 | 900955.71 | 2973.49 2014-04-15 06:59:00 | 2978.16 | 2980.00 | 2973.10 | 2975.79 | 203.25 | 604885.39 | 2976.08 2014-04-15 07:00:00 | 2975.89 | 2979.44 | 2974.97 | 2979.33 | 246.30 | 732879.72 | 2975.61 2014-04-15 07:01:00 | 2978.20 | 2979.00 | 2969.50 | 2972.41 | 328.63 | 977491.62 | 2974.46 2014-04-15 07:02:00 | 2971.53 | 2972.64 | 2968.56 | 2972.48 | 454.52 | 1350400.95 | 2971.06 2014-04-15 07:03:00 | 2971.15 | 2975.00 | 2968.56 | 2973.98 | 207.87 | 617929.52 | 2972.62 2014-04-15 07:04:00 | 2973.70 | 2976.45 | 2972.52 | 2976.45 | 118.86 | 353560.03 | 2974.62 2014-04-15 07:05:00 | 2976.30 | 2979.00 | 2973.40 | 2974.80 | 234.00 | 696330.38 | 2975.80 2014-04-15 07:06:00 | 2974.54 | 2976.92 | 2970.00 | 2973.00 | 109.75 | 326339.00 | 2973.45 2014-04-15 07:07:00 | 2974.98 | 2979.99 | 2973.12 | 2979.00 | 178.22 | 530479.82 | 2976.48 2014-04-15 07:08:00 | 2979.99 | 2988.00 | 2979.99 | 2985.00 | 345.98 | 1032692.02 | 2984.83 2014-04-15 07:09:00 | 2985.50 | 3000.00 | 2984.99 | 3000.00 | 301.10 | 900657.18 | 2991.19 2014-04-15 07:10:00 | 3000.00 | 3015.00 | 2996.75 | 3003.86 | 394.54 | 1184056.76 | 3001.11 2014-04-15 07:11:00 | 3003.68 | 3005.68 | 2999.00 | 3002.95 | 271.43 | 814732.61 | 3001.69 2014-04-15 07:12:00 | 3002.05 | 3003.00 | 2995.00 | 2995.60 | 252.66 | 757715.33 | 2998.96 2014-04-15 07:13:00 | 2995.45 | 3005.00 | 2995.45 | 2996.24 | 360.85 | 1082050.41 | 2998.59 2014-04-15 07:14:00 | 2996.91 | 2999.41 | 2994.53 | 2997.00 | 158.36 | 474594.96 | 2996.86 2014-04-15 07:15:00 | 2997.02 | 3003.69 | 2996.96 | 3001.70 | 318.92 | 956667.81 | 2999.74 2014-04-15 07:16:00 | 3003.12 | 3003.69 | 2990.20 | 3000.00 | 505.62 | 1516994.03 | 3000.29 2014-04-15 07:17:00 | 3000.00 | 3001.97 | 2997.08 | 3000.17 | 273.26 | 819624.55 | 2999.45 2014-04-15 07:18:00 | 3000.43 | 3011.94 | 2999.00 | 3009.48 | 371.49 | 1115480.96 | 3002.71 2014-04-15 07:19:00 | 3009.71 | 3038.00 | 3008.26 | 3037.47 | 234.08 | 706787.06 | 3019.48 2014-04-15 07:20:00 | 3036.14 | 3050.00 | 3033.00 | 3044.61 | 430.11 | 1307500.20 | 3039.91 2014-04-15 07:21:00 | 3049.65 | 3050.00 | 3034.57 | 3034.76 | 364.64 | 1109560.81 | 3042.91 2014-04-15 07:22:00 | 3036.00 | 3036.00 | 3006.04 | 3027.46 | 312.91 | 946846.00 | 3025.97 2014-04-15 07:23:00 | 3026.79 | 3028.96 | 3019.00 | 3023.09 | 299.41 | 905849.27 | 3025.48 2014-04-15 07:24:00 | 3022.53 | 3025.00 | 3019.03 | 3020.87 | 86.29 | 260774.64 | 3022.14 2014-04-15 07:25:00 | 3020.79 | 3025.24 | 3018.00 | 3019.79 | 194.77 | 588231.39 | 3020.16 2014-04-15 07:26:00 | 3019.80 | 3028.96 | 3019.58 | 3028.36 | 209.44 | 633056.57 | 3022.69 2014-04-15 07:27:00 | 3025.00 | 3033.66 | 3023.00 | 3031.00 | 159.41 | 482829.25 | 3028.91 2014-04-15 07:28:00 | 3031.00 | 3032.69 | 3025.00 | 3029.68 | 192.60 | 583320.50 | 3028.73 2014-04-15 07:29:00 | 3029.68 | 3035.00 | 3028.00 | 3029.70 | 186.52 | 565191.72 | 3030.19 2014-04-15 07:30:00 | 3029.05 | 3033.52 | 3028.12 | 3032.75 | 279.74 | 847678.70 | 3030.29 2014-04-15 07:31:00 | 3031.57 | 3035.09 | 3030.00 | 3034.44 | 143.07 | 433806.09 | 3032.21 2014-04-15 07:32:00 | 3034.41 | 3044.49 | 3032.93 | 3041.55 | 234.64 | 712897.36 | 3038.31 2014-04-15 07:33:00 | 3040.74 | 3044.90 | 3040.74 | 3042.83 | 115.84 | 352425.24 | 3042.27 2014-04-15 07:34:00 | 3042.83 | 3042.83 | 3034.50 | 3035.04 | 163.52 | 496671.23 | 3037.41 2014-04-15 07:35:00 | 3035.00 | 3039.08 | 3020.00 | 3022.81 | 225.63 | 683250.98 | 3028.21 2014-04-15 07:36:00 | 3022.81 | 3027.13 | 3004.83 | 3011.93 | 140.17 | 422463.83 | 3014.03 2014-04-15 07:37:00 | 3012.42 | 3020.00 | 3011.93 | 3015.00 | 158.21 | 477036.77 | 3015.31 2014-04-15 07:38:00 | 3018.43 | 3024.98 | 3015.12 | 3016.38 | 209.60 | 632508.65 | 3017.77 2014-04-15 07:39:00 | 3016.45 | 3017.27 | 3007.00 | 3007.16 | 170.46 | 513269.77 | 3011.17 2014-04-15 07:40:00 | 3008.40 | 3009.81 | 3001.89 | 3001.90 | 304.16 | 914156.05 | 3005.48 2014-04-15 07:41:00 | 3001.89 | 3001.99 | 2982.02 | 2987.61 | 365.43 | 1093311.85 | 2991.86 2014-04-15 07:42:00 | 2987.67 | 2990.00 | 2982.00 | 2988.22 | 287.08 | 857246.75 | 2986.10 2014-04-15 07:43:00 | 2989.00 | 2993.97 | 2987.00 | 2989.77 | 211.36 | 631882.38 | 2989.59 2014-04-15 07:44:00 | 2987.01 | 2998.03 | 2987.01 | 2998.00 | 169.09 | 505963.94 | 2992.36 2014-04-15 07:45:00 | 2998.00 | 3005.45 | 2990.00 | 3004.99 | 208.08 | 623810.62 | 2997.91 2014-04-15 07:46:00 | 3004.96 | 3006.99 | 3000.01 | 3004.00 | 231.76 | 696155.76 | 3003.78 2014-04-15 07:47:00 | 3004.55 | 3009.00 | 3004.25 | 3008.00 | 147.16 | 442597.69 | 3007.55 2014-04-15 07:48:00 | 3007.57 | 3007.57 | 3002.00 | 3003.95 | 150.61 | 452575.23 | 3004.95 2014-04-15 07:49:00 | 3003.16 | 3004.88 | 2998.10 | 2999.92 | 124.40 | 373385.21 | 3001.42 2014-04-15 07:50:00 | 2999.89 | 3000.00 | 2992.45 | 2998.75 | 186.03 | 557484.86 | 2996.75 2014-04-15 07:51:00 | 2998.75 | 3000.00 | 2996.06 | 3000.00 | 82.39 | 247086.17 | 2998.84 2014-04-15 07:52:00 | 3000.00 | 3008.14 | 3000.00 | 3006.64 | 140.41 | 421703.99 | 3003.46 2014-04-15 07:53:00 | 3008.00 | 3010.00 | 3007.53 | 3009.66 | 101.35 | 304918.41 | 3008.63 2014-04-15 07:54:00 | 3007.80 | 3009.86 | 3006.00 | 3008.00 | 79.81 | 240051.48 | 3007.67 2014-04-15 07:55:00 | 3008.00 | 3011.97 | 3008.00 | 3011.64 | 53.20 | 160123.23 | 3010.06 2014-04-15 07:56:00 | 3011.06 | 3020.00 | 3010.25 | 3017.61 | 219.45 | 662002.23 | 3016.66 2014-04-15 07:57:00 | 3018.00 | 3018.52 | 3012.00 | 3013.49 | 165.25 | 498300.10 | 3015.45 2014-04-15 07:58:00 | 3012.10 | 3015.92 | 3011.89 | 3011.89 | 167.71 | 505467.83 | 3013.92 2014-04-15 07:59:00 | 3011.89 | 3015.91 | 3011.80 | 3014.00 | 84.34 | 254166.24 | 3013.63 2014-04-15 08:00:00 | 3014.11 | 3015.84 | 3012.50 | 3014.00 | 76.79 | 231444.97 | 3014.16 2014-04-15 08:01:00 | 3013.86 | 3018.00 | 3013.04 | 3014.70 | 111.22 | 335354.68 | 3015.16 2014-04-15 08:02:00 | 3014.68 | 3018.50 | 3013.89 | 3018.50 | 136.01 | 410342.39 | 3016.96 2014-04-15 08:03:00 | 3018.52 | 3018.52 | 3012.23 | 3013.00 | 161.02 | 485436.49 | 3014.82 2014-04-15 08:04:00 | 3013.00 | 3015.95 | 3010.00 | 3012.78 | 136.84 | 412296.28 | 3012.96 2014-04-15 08:05:00 | 3011.92 | 3012.87 | 3004.97 | 3004.99 | 176.70 | 531679.38 | 3008.90 2014-04-15 08:06:00 | 3004.97 | 3005.00 | 3001.02 | 3003.00 | 193.23 | 580251.69 | 3002.88 2014-04-15 08:07:00 | 3002.13 | 3007.60 | 3001.00 | 3006.39 | 159.63 | 479235.49 | 3002.20 2014-04-15 08:08:00 | 3007.00 | 3013.48 | 3003.40 | 3011.36 | 229.33 | 689821.63 | 3008.01 2014-04-15 08:09:00 | 3012.75 | 3014.99 | 3010.75 | 3011.50 | 119.08 | 358807.63 | 3013.09 2014-04-15 08:10:00 | 3011.82 | 3013.01 | 3010.00 | 3011.29 | 113.36 | 341382.29 | 3011.54 2014-04-15 08:11:00 | 3011.29 | 3015.00 | 3010.58 | 3014.92 | 125.49 | 378099.87 | 3012.92 2014-04-15 08:12:00 | 3014.98 | 3016.04 | 3010.00 | 3012.18 | 190.74 | 574789.65 | 3013.55 2014-04-15 08:13:00 | 3012.81 | 3016.33 | 3012.13 | 3015.90 | 135.45 | 408350.57 | 3014.70 2014-04-15 08:14:00 | 3015.85 | 3021.72 | 3015.02 | 3021.12 | 90.13 | 272052.00 | 3018.44 2014-04-15 08:15:00 | 3021.10 | 3027.13 | 3020.00 | 3021.21 | 84.77 | 256088.74 | 3020.98 2014-04-15 08:16:00 | 3022.00 | 3032.00 | 3022.00 | 3032.00 | 211.47 | 640174.03 | 3027.29 2014-04-15 08:17:00 | 3028.04 | 3031.10 | 3021.20 | 3027.00 | 139.35 | 421841.94 | 3027.10 2014-04-15 08:18:00 | 3026.13 | 3026.13 | 3019.06 | 3019.99 | 174.70 | 528222.31 | 3023.54 2014-04-15 08:19:00 | 3020.00 | 3021.90 | 3014.97 | 3016.00 | 61.24 | 184762.90 | 3017.08 2014-04-15 08:20:00 | 3016.90 | 3021.89 | 3016.90 | 3020.07 | 125.03 | 377494.89 | 3019.14 2014-04-15 08:21:00 | 3021.90 | 3021.90 | 3008.00 | 3008.00 | 134.45 | 405363.55 | 3015.02 2014-04-15 08:22:00 | 3008.00 | 3014.99 | 3004.00 | 3014.00 | 200.56 | 603719.01 | 3010.23 2014-04-15 08:23:00 | 3014.25 | 3024.98 | 3010.03 | 3010.03 | 173.77 | 523779.67 | 3014.21 2014-04-15 08:24:00 | 3010.00 | 3012.53 | 3009.78 | 3012.00 | 243.30 | 732607.33 | 3011.13 2014-04-15 08:25:00 | 3011.95 | 3015.90 | 3010.90 | 3014.72 | 128.11 | 386033.72 | 3013.37 2014-04-15 08:26:00 | 3014.97 | 3014.97 | 3011.00 | 3014.00 | 122.29 | 368549.71 | 3013.78 2014-04-15 08:27:00 | 3014.87 | 3017.91 | 3012.00 | 3014.92 | 126.63 | 381713.90 | 3014.45 2014-04-15 08:28:00 | 3014.90 | 3016.00 | 3012.13 | 3013.15 | 182.11 | 548893.05 | 3014.16 2014-04-15 08:29:00 | 3013.15 | 3016.97 | 3013.00 | 3013.00 | 142.03 | 428141.08 | 3014.42 2014-04-15 08:30:00 | 3012.86 | 3012.86 | 3010.90 | 3011.98 | 62.29 | 187596.65 | 3011.52 2014-04-15 08:31:00 | 3011.98 | 3014.00 | 3010.90 | 3010.91 | 114.73 | 345548.96 | 3011.84 2014-04-15 08:32:00 | 3010.90 | 3010.90 | 3000.00 | 3007.58 | 302.49 | 909904.46 | 3008.10 2014-04-15 08:33:00 | 3007.58 | 3014.00 | 3000.00 | 3007.24 | 262.40 | 788713.71 | 3005.81 2014-04-15 08:34:00 | 3001.14 | 3009.99 | 3001.14 | 3005.00 | 306.85 | 922353.16 | 3005.92 2014-04-15 08:35:00 | 3004.87 | 3007.40 | 3004.87 | 3004.96 | 103.14 | 310035.23 | 3005.96 2014-04-15 08:36:00 | 3004.96 | 3009.79 | 3004.00 | 3009.79 | 133.47 | 401179.13 | 3005.67 2014-04-15 08:37:00 | 3005.76 | 3006.05 | 3001.00 | 3001.96 | 173.00 | 519617.56 | 3003.55 2014-04-15 08:38:00 | 3002.05 | 3004.57 | 3002.01 | 3003.00 | 178.61 | 536374.73 | 3003.13 2014-04-15 08:39:00 | 3003.51 | 3005.00 | 3001.00 | 3004.99 | 161.01 | 483699.35 | 3004.10 2014-04-15 08:40:00 | 3004.95 | 3012.00 | 3003.48 | 3012.00 | 238.36 | 717361.86 | 3009.62 2014-04-15 08:41:00 | 3012.00 | 3020.20 | 3012.00 | 3016.16 | 390.32 | 1177800.84 | 3017.54 2014-04-15 08:42:00 | 3017.73 | 3040.00 | 3017.73 | 3038.00 | 248.12 | 751078.66 | 3027.08 2014-04-15 08:43:00 | 3039.00 | 3051.71 | 3032.00 | 3032.00 | 293.39 | 893236.64 | 3044.54 2014-04-15 08:44:00 | 3032.07 | 3048.22 | 3022.81 | 3028.00 | 202.04 | 612332.11 | 3030.79 2014-04-15 08:45:00 | 3028.00 | 3036.95 | 3027.32 | 3034.00 | 147.13 | 446276.61 | 3033.27 2014-04-15 08:46:00 | 3033.27 | 3034.95 | 3031.98 | 3032.00 | 145.04 | 439967.14 | 3033.38 2014-04-15 08:47:00 | 3032.00 | 3037.09 | 3032.00 | 3035.98 | 164.19 | 498120.17 | 3033.73 2014-04-15 08:48:00 | 3037.00 | 3044.92 | 3034.04 | 3039.65 | 212.07 | 644348.57 | 3038.43 2014-04-15 08:49:00 | 3040.00 | 3045.00 | 3034.99 | 3042.34 | 165.65 | 503609.12 | 3040.27 2014-04-15 08:50:00 | 3041.20 | 3050.00 | 3040.00 | 3048.00 | 176.99 | 538816.48 | 3044.40 2014-04-15 08:51:00 | 3048.00 | 3065.00 | 3045.02 | 3065.00 | 219.37 | 670337.05 | 3055.74 2014-04-15 08:52:00 | 3061.34 | 3064.00 | 3055.00 | 3056.16 | 264.12 | 807960.96 | 3059.13 2014-04-15 08:53:00 | 3056.16 | 3057.34 | 3049.00 | 3053.97 | 201.77 | 616175.79 | 3053.84 2014-04-15 08:54:00 | 3051.27 | 3059.70 | 3051.00 | 3052.72 | 217.58 | 664489.44 | 3053.94 2014-04-15 08:55:00 | 3052.60 | 3055.37 | 3050.00 | 3052.92 | 337.68 | 1030781.38 | 3052.51 2014-04-15 08:56:00 | 3052.92 | 3055.51 | 3050.32 | 3051.61 | 195.49 | 596827.23 | 3052.93 2014-04-15 08:57:00 | 3051.61 | 3056.78 | 3051.20 | 3053.58 | 171.21 | 522697.41 | 3053.00 2014-04-15 08:58:00 | 3052.00 | 3060.00 | 3051.20 | 3058.20 | 197.81 | 604226.50 | 3054.60 2014-04-15 08:59:00 | 3059.99 | 3073.02 | 3058.20 | 3072.92 | 210.03 | 643891.89 | 3065.77 2014-04-15 09:00:00 | 3072.52 | 3087.38 | 3072.52 | 3083.92 | 192.37 | 592408.13 | 3079.48 2014-04-15 09:01:00 | 3083.89 | 3100.01 | 3080.00 | 3088.50 | 375.58 | 1161329.47 | 3092.08 2014-04-15 09:02:00 | 3087.49 | 3092.25 | 3072.02 | 3088.37 | 245.30 | 756745.90 | 3085.02 2014-04-15 09:03:00 | 3089.00 | 3089.97 | 3080.09 | 3082.20 | 189.80 | 585610.86 | 3085.44 2014-04-15 09:04:00 | 3082.98 | 3085.00 | 3072.02 | 3074.00 | 219.60 | 675644.11 | 3076.75 2014-04-15 09:05:00 | 3074.00 | 3080.00 | 3070.00 | 3080.00 | 137.37 | 422548.85 | 3076.06 2014-04-15 09:06:00 | 3079.79 | 3085.02 | 3076.30 | 3083.00 | 198.99 | 613098.72 | 3081.01 2014-04-15 09:07:00 | 3083.00 | 3089.00 | 3082.85 | 3087.99 | 122.91 | 379365.54 | 3086.48 2014-04-15 09:08:00 | 3088.00 | 3088.98 | 3084.00 | 3084.98 | 48.92 | 151026.99 | 3086.97 2014-04-15 09:09:00 | 3083.98 | 3089.02 | 3080.10 | 3080.12 | 227.00 | 700593.95 | 3086.30 2014-04-15 09:10:00 | 3080.12 | 3086.57 | 3080.00 | 3086.05 | 131.26 | 404692.21 | 3083.06 2014-04-15 09:11:00 | 3086.05 | 3087.57 | 3080.00 | 3080.40 | 150.46 | 463692.39 | 3081.83 2014-04-15 09:12:00 | 3081.00 | 3100.00 | 3080.00 | 3086.52 | 276.58 | 854190.50 | 3088.35 2014-04-15 09:13:00 | 3086.54 | 3090.08 | 3080.00 | 3080.00 | 196.90 | 607649.41 | 3086.11 2014-04-15 09:14:00 | 3083.96 | 3083.96 | 3075.00 | 3078.90 | 127.03 | 391233.40 | 3079.97 2014-04-15 09:15:00 | 3078.92 | 3087.89 | 3078.90 | 3083.56 | 139.79 | 431039.14 | 3083.48 2014-04-15 09:16:00 | 3084.42 | 3087.50 | 3083.00 | 3083.03 | 164.67 | 508155.68 | 3085.88 2014-04-15 09:17:00 | 3084.95 | 3090.00 | 3083.00 | 3086.57 | 144.95 | 447377.05 | 3086.34 2014-04-15 09:18:00 | 3087.96 | 3087.96 | 3078.00 | 3078.00 | 135.65 | 418150.07 | 3082.57 2014-04-15 09:19:00 | 3076.00 | 3078.00 | 3070.00 | 3071.97 | 206.68 | 635070.70 | 3072.68 2014-04-15 09:20:00 | 3072.00 | 3079.99 | 3063.38 | 3075.05 | 194.24 | 596919.82 | 3073.18 2014-04-15 09:21:00 | 3075.05 | 3079.92 | 3071.00 | 3076.08 | 214.76 | 660432.79 | 3075.20 2014-04-15 09:22:00 | 3076.04 | 3078.76 | 3065.00 | 3065.00 | 213.60 | 656677.92 | 3074.35 2014-04-15 09:23:00 | 3070.90 | 3070.90 | 3064.98 | 3065.44 | 174.83 | 536232.84 | 3067.11 2014-04-15 09:24:00 | 3065.44 | 3072.72 | 3064.29 | 3067.65 | 64.05 | 196492.94 | 3068.04 2014-04-15 09:25:00 | 3067.65 | 3070.89 | 3065.50 | 3065.50 | 179.44 | 550494.27 | 3067.90 2014-04-15 09:26:00 | 3065.00 | 3069.89 | 3062.02 | 3068.13 | 196.04 | 601193.87 | 3066.75 2014-04-15 09:27:00 | 3069.78 | 3072.73 | 3067.17 | 3071.42 | 136.84 | 419896.65 | 3068.57 2014-04-15 09:28:00 | 3072.93 | 3075.00 | 3070.45 | 3073.13 | 156.57 | 481196.44 | 3073.34 2014-04-15 09:29:00 | 3074.00 | 3078.90 | 3068.00 | 3078.72 | 192.28 | 591294.40 | 3075.16 2014-04-15 09:30:00 | 3077.05 | 3078.75 | 3067.13 | 3071.92 | 223.63 | 687067.92 | 3072.41 2014-04-15 09:31:00 | 3071.91 | 3074.89 | 3071.00 | 3074.89 | 63.48 | 195061.70 | 3072.71 2014-04-15 09:32:00 | 3074.89 | 3079.99 | 3072.02 | 3079.99 | 104.86 | 322460.47 | 3075.21 2014-04-15 09:33:00 | 3080.00 | 3084.00 | 3075.76 | 3080.89 | 141.39 | 435522.60 | 3080.31 2014-04-15 09:34:00 | 3080.89 | 3084.03 | 3073.10 | 3084.02 | 171.95 | 529518.15 | 3079.45 2014-04-15 09:35:00 | 3085.00 | 3086.97 | 3075.22 | 3075.74 | 107.72 | 332053.15 | 3082.50 2014-04-15 09:36:00 | 3075.01 | 3079.99 | 3073.97 | 3075.09 | 144.51 | 444520.57 | 3076.16 2014-04-15 09:37:00 | 3074.71 | 3075.73 | 3073.20 | 3073.20 | 169.08 | 519880.15 | 3074.76 2014-04-15 09:38:00 | 3072.94 | 3075.00 | 3071.00 | 3072.59 | 155.62 | 478138.51 | 3072.40 2014-04-15 09:39:00 | 3071.25 | 3073.00 | 3068.00 | 3072.97 | 63.98 | 196450.56 | 3070.36 2014-04-15 09:40:00 | 3071.65 | 3072.53 | 3069.72 | 3070.45 | 164.68 | 505769.82 | 3071.23 2014-04-15 09:41:00 | 3069.48 | 3070.09 | 3065.00 | 3070.09 | 66.67 | 204481.02 | 3067.25 2014-04-15 09:42:00 | 3070.37 | 3070.40 | 3065.00 | 3069.42 | 125.84 | 386164.31 | 3068.81 2014-04-15 09:43:00 | 3070.00 | 3077.00 | 3070.00 | 3075.83 | 108.94 | 334967.27 | 3074.67 2014-04-15 09:44:00 | 3076.07 | 3076.11 | 3073.00 | 3073.00 | 173.41 | 533082.72 | 3074.08 2014-04-15 09:45:00 | 3073.35 | 3073.38 | 3067.13 | 3069.64 | 144.26 | 442978.78 | 3070.72 2014-04-15 09:46:00 | 3069.64 | 3070.42 | 3067.00 | 3069.76 | 192.96 | 592001.12 | 3067.97 2014-04-15 09:47:00 | 3069.41 | 3070.00 | 3067.42 | 3068.36 | 129.42 | 397115.92 | 3068.55 2014-04-15 09:48:00 | 3068.36 | 3070.00 | 3067.77 | 3068.98 | 98.61 | 302586.20 | 3068.58 2014-04-15 09:49:00 | 3068.98 | 3069.00 | 3066.60 | 3068.75 | 94.79 | 290775.10 | 3067.54 2014-04-15 09:50:00 | 3068.73 | 3068.73 | 3061.86 | 3061.86 | 81.55 | 249967.90 | 3065.17 2014-04-15 09:51:00 | 3061.86 | 3064.96 | 3061.00 | 3064.42 | 141.43 | 433179.46 | 3062.92 2014-04-15 09:52:00 | 3063.51 | 3074.89 | 3061.02 | 3074.48 | 162.01 | 496643.54 | 3065.61 2014-04-15 09:53:00 | 3071.24 | 3072.56 | 3065.88 | 3069.87 | 158.00 | 485090.73 | 3070.21 2014-04-15 09:54:00 | 3069.82 | 3072.00 | 3065.80 | 3070.81 | 143.63 | 440805.56 | 3069.12 2014-04-15 09:55:00 | 3070.85 | 3071.50 | 3069.45 | 3071.39 | 62.12 | 190748.09 | 3070.44 2014-04-15 09:56:00 | 3071.32 | 3076.69 | 3069.73 | 3072.08 | 156.84 | 481978.66 | 3073.12 2014-04-15 09:57:00 | 3073.00 | 3077.04 | 3073.00 | 3075.58 | 107.46 | 330409.09 | 3074.72 2014-04-15 09:58:00 | 3076.72 | 3087.00 | 3075.99 | 3082.51 | 155.19 | 478214.65 | 3081.40 2014-04-15 09:59:00 | 3085.34 | 3090.00 | 3082.56 | 3089.90 | 128.20 | 395799.75 | 3087.43 2014-04-15 10:00:00 | 3088.43 | 3092.91 | 3086.00 | 3088.44 | 270.04 | 834323.52 | 3089.65 2014-04-15 10:01:00 | 3089.98 | 3108.03 | 3088.42 | 3107.44 | 227.55 | 704767.01 | 3097.18 2014-04-15 10:02:00 | 3107.44 | 3150.00 | 3101.11 | 3125.50 | 311.42 | 970301.45 | 3115.77 2014-04-15 10:03:00 | 3125.49 | 3125.49 | 3105.00 | 3106.83 | 129.66 | 404414.86 | 3119.04 2014-04-15 10:04:00 | 3105.93 | 3120.00 | 3105.93 | 3116.25 | 257.76 | 802828.31 | 3114.66 2014-04-15 10:05:00 | 3119.15 | 3126.97 | 3117.83 | 3123.95 | 143.78 | 448679.25 | 3120.60 2014-04-15 10:06:00 | 3123.98 | 3129.00 | 3120.67 | 3127.61 | 224.05 | 700115.34 | 3124.79 2014-04-15 10:07:00 | 3127.61 | 3139.00 | 3124.84 | 3136.00 | 181.30 | 567734.99 | 3131.54 2014-04-15 10:08:00 | 3135.26 | 3137.62 | 3130.00 | 3130.63 | 228.90 | 717367.07 | 3133.95 2014-04-15 10:09:00 | 3133.43 | 3142.14 | 3130.01 | 3141.96 | 162.83 | 510847.32 | 3137.30 2014-04-15 10:10:00 | 3141.96 | 3144.90 | 3139.07 | 3139.07 | 155.16 | 487594.67 | 3142.63 2014-04-15 10:11:00 | 3139.88 | 3143.05 | 3129.26 | 3134.05 | 159.47 | 500274.01 | 3137.03 2014-04-15 10:12:00 | 3134.05 | 3134.66 | 3125.05 | 3127.00 | 120.39 | 376853.09 | 3130.32 2014-04-15 10:13:00 | 3127.97 | 3135.00 | 3127.95 | 3131.34 | 141.09 | 441770.18 | 3131.15 2014-04-15 10:14:00 | 3132.00 | 3139.00 | 3132.00 | 3135.00 | 177.86 | 557811.72 | 3136.24 2014-04-15 10:15:00 | 3135.00 | 3150.00 | 3135.00 | 3150.00 | 241.85 | 760426.32 | 3144.15 2014-04-15 10:16:00 | 3150.00 | 3179.00 | 3149.90 | 3161.99 | 282.65 | 893458.84 | 3161.04 2014-04-15 10:17:00 | 3162.23 | 3162.83 | 3150.00 | 3153.35 | 204.36 | 645041.31 | 3156.34 2014-04-15 10:18:00 | 3155.25 | 3163.00 | 3153.00 | 3161.97 | 145.23 | 458788.44 | 3159.13 2014-04-15 10:19:00 | 3161.00 | 3170.08 | 3161.00 | 3167.85 | 248.26 | 786082.02 | 3166.38 2014-04-15 10:20:00 | 3168.66 | 3170.00 | 3159.33 | 3169.27 | 163.66 | 518311.04 | 3167.06 2014-04-15 10:21:00 | 3170.00 | 3174.95 | 3151.02 | 3151.02 | 153.72 | 486791.29 | 3166.80 2014-04-15 10:22:00 | 3151.02 | 3161.00 | 3147.98 | 3159.00 | 272.40 | 858625.57 | 3152.05 2014-04-15 10:23:00 | 3157.00 | 3158.58 | 3142.00 | 3145.00 | 199.97 | 629931.15 | 3150.14 2014-04-15 10:24:00 | 3145.00 | 3154.00 | 3139.97 | 3151.76 | 175.07 | 550401.85 | 3143.97 2014-04-15 10:25:00 | 3150.09 | 3152.97 | 3144.04 | 3151.97 | 200.04 | 629951.65 | 3149.13 2014-04-15 10:26:00 | 3150.04 | 3154.99 | 3150.04 | 3153.90 | 81.86 | 258064.36 | 3152.51 2014-04-15 10:27:00 | 3154.05 | 3155.09 | 3150.02 | 3150.02 | 140.34 | 442528.98 | 3153.35 2014-04-15 10:28:00 | 3150.04 | 3151.03 | 3140.10 | 3149.27 | 227.96 | 717748.08 | 3148.58 2014-04-15 10:29:00 | 3149.21 | 3154.95 | 3148.10 | 3152.10 | 251.14 | 791220.57 | 3150.53 2014-04-15 10:30:00 | 3152.12 | 3155.93 | 3152.00 | 3154.25 | 150.80 | 475584.49 | 3153.68 2014-04-15 10:31:00 | 3154.72 | 3160.00 | 3154.28 | 3156.41 | 137.46 | 433909.67 | 3156.60 2014-04-15 10:32:00 | 3157.06 | 3166.00 | 3156.34 | 3160.14 | 172.93 | 546450.59 | 3159.95 2014-04-15 10:33:00 | 3161.94 | 3164.94 | 3151.00 | 3153.95 | 186.38 | 588661.31 | 3158.34 2014-04-15 10:34:00 | 3153.93 | 3153.97 | 3145.18 | 3153.78 | 167.78 | 528350.64 | 3149.16 2014-04-15 10:35:00 | 3153.73 | 3158.00 | 3146.02 | 3149.06 | 112.82 | 355756.98 | 3153.43 2014-04-15 10:36:00 | 3148.81 | 3154.97 | 3146.18 | 3149.89 | 294.57 | 928075.16 | 3150.59 2014-04-15 10:37:00 | 3148.16 | 3148.62 | 3127.00 | 3129.71 | 217.59 | 681986.29 | 3134.23 2014-04-15 10:38:00 | 3129.49 | 3133.36 | 3123.06 | 3129.14 | 299.50 | 936547.19 | 3126.99 2014-04-15 10:39:00 | 3128.91 | 3133.36 | 3127.02 | 3127.02 | 260.99 | 816938.22 | 3130.16 2014-04-15 10:40:00 | 3128.97 | 3128.97 | 3115.07 | 3119.92 | 212.69 | 663920.96 | 3121.59 2014-04-15 10:41:00 | 3119.90 | 3122.63 | 3108.00 | 3118.99 | 151.19 | 471034.78 | 3115.45 2014-04-15 10:42:00 | 3123.05 | 3125.00 | 3116.52 | 3119.23 | 135.75 | 423569.61 | 3120.31 2014-04-15 10:43:00 | 3118.00 | 3124.72 | 3112.02 | 3124.15 | 124.66 | 388706.01 | 3118.23 2014-04-15 10:44:00 | 3123.05 | 3136.00 | 3123.02 | 3134.61 | 164.67 | 515430.12 | 3130.12 2014-04-15 10:45:00 | 3133.56 | 3134.38 | 3127.06 | 3127.06 | 146.92 | 459956.98 | 3130.73 2014-04-15 10:46:00 | 3125.00 | 3135.65 | 3119.40 | 3128.70 | 157.63 | 492623.75 | 3125.21 2014-04-15 10:47:00 | 3135.65 | 3140.00 | 3133.05 | 3135.03 | 235.87 | 739785.48 | 3136.44 2014-04-15 10:48:00 | 3135.02 | 3144.74 | 3131.35 | 3139.03 | 121.27 | 380730.15 | 3139.50 2014-04-15 10:49:00 | 3140.02 | 3150.00 | 3139.36 | 3146.00 | 170.97 | 537774.14 | 3145.49 2014-04-15 10:50:00 | 3145.86 | 3149.30 | 3142.16 | 3144.83 | 153.98 | 484288.55 | 3145.24 2014-04-15 10:51:00 | 3144.86 | 3144.88 | 3140.00 | 3141.71 | 80.89 | 254264.02 | 3143.25 2014-04-15 10:52:00 | 3142.00 | 3143.61 | 3135.00 | 3138.30 | 136.22 | 427584.38 | 3138.83 2014-04-15 10:53:00 | 3134.97 | 3138.96 | 3132.00 | 3132.04 | 125.45 | 393167.26 | 3134.11 2014-04-15 10:54:00 | 3133.00 | 3137.75 | 3131.10 | 3134.93 | 81.30 | 254832.70 | 3134.67 2014-04-15 10:55:00 | 3135.02 | 3137.72 | 3127.43 | 3128.83 | 164.99 | 516728.06 | 3131.97 2014-04-15 10:56:00 | 3128.83 | 3131.31 | 3113.66 | 3131.31 | 130.38 | 407171.25 | 3123.03 2014-04-15 10:57:00 | 3128.81 | 3133.00 | 3126.86 | 3127.99 | 143.23 | 448150.67 | 3128.82 2014-04-15 10:58:00 | 3128.78 | 3135.00 | 3122.37 | 3135.00 | 114.99 | 360024.33 | 3130.92 2014-04-15 10:59:00 | 3135.00 | 3140.86 | 3134.81 | 3138.98 | 165.03 | 517729.45 | 3137.13 2014-04-15 11:00:00 | 3138.92 | 3138.92 | 3116.00 | 3122.77 | 136.13 | 425654.96 | 3126.85 2014-04-15 11:01:00 | 3122.51 | 3124.88 | 3113.85 | 3123.38 | 226.93 | 707447.31 | 3117.43 2014-04-15 11:02:00 | 3123.38 | 3123.38 | 3117.29 | 3118.00 | 103.30 | 322219.22 | 3119.32 2014-04-15 11:03:00 | 3117.77 | 3128.23 | 3117.77 | 3128.23 | 121.22 | 378409.90 | 3121.63 2014-04-15 11:04:00 | 3129.29 | 3131.00 | 3126.37 | 3129.99 | 153.71 | 480999.43 | 3129.37 2014-04-15 11:05:00 | 3127.11 | 3135.65 | 3127.11 | 3134.02 | 167.22 | 523856.66 | 3132.78 2014-04-15 11:06:00 | 3134.67 | 3139.00 | 3130.87 | 3130.87 | 144.18 | 452080.97 | 3135.53 2014-04-15 11:07:00 | 3131.12 | 3131.29 | 3125.13 | 3126.38 | 106.68 | 333736.15 | 3128.47 2014-04-15 11:08:00 | 3125.17 | 3126.61 | 3115.52 | 3117.50 | 131.12 | 409576.12 | 3123.65 2014-04-15 11:09:00 | 3119.65 | 3124.96 | 3119.65 | 3124.17 | 153.01 | 477721.29 | 3122.24 2014-04-15 11:10:00 | 3123.10 | 3124.81 | 3116.26 | 3116.90 | 126.14 | 393534.75 | 3119.85 2014-04-15 11:11:00 | 3116.20 | 3119.02 | 3114.00 | 3114.02 | 178.93 | 557645.66 | 3116.58 2014-04-15 11:12:00 | 3117.69 | 3120.00 | 3115.00 | 3120.00 | 154.83 | 482739.70 | 3117.81 2014-04-15 11:13:00 | 3121.52 | 3123.00 | 3117.05 | 3120.62 | 92.36 | 288121.51 | 3119.72 2014-04-15 11:14:00 | 3120.00 | 3120.51 | 3115.00 | 3115.99 | 127.41 | 397226.64 | 3117.65 2014-04-15 11:15:00 | 3115.55 | 3121.00 | 3115.24 | 3119.97 | 220.38 | 687274.00 | 3118.64 2014-04-15 11:16:00 | 3119.61 | 3123.87 | 3118.67 | 3121.04 | 101.97 | 318260.14 | 3121.08 2014-04-15 11:17:00 | 3121.76 | 3126.60 | 3120.04 | 3125.00 | 136.53 | 426621.93 | 3124.79 2014-04-15 11:18:00 | 3124.94 | 3133.38 | 3124.04 | 3132.43 | 137.76 | 431029.73 | 3128.73 2014-04-15 11:19:00 | 3132.63 | 3149.00 | 3129.00 | 3146.00 | 265.11 | 831630.97 | 3136.90 2014-04-15 11:20:00 | 3135.65 | 3145.20 | 3126.71 | 3134.85 | 208.75 | 654844.79 | 3137.04 2014-04-15 11:21:00 | 3134.98 | 3150.00 | 3132.00 | 3140.02 | 183.35 | 575699.04 | 3139.84 2014-04-15 11:22:00 | 3146.50 | 3153.00 | 3141.03 | 3151.00 | 161.79 | 509598.22 | 3149.79 2014-04-15 11:23:00 | 3151.03 | 3156.00 | 3151.00 | 3156.00 | 82.53 | 260261.36 | 3153.61 2014-04-15 11:24:00 | 3156.12 | 3160.17 | 3155.00 | 3155.00 | 142.22 | 449196.42 | 3158.42 2014-04-15 11:25:00 | 3156.89 | 3156.89 | 3142.18 | 3147.15 | 78.59 | 247534.39 | 3149.61 2014-04-15 11:26:00 | 3142.84 | 3148.85 | 3142.84 | 3147.63 | 146.36 | 460313.41 | 3145.10 2014-04-15 11:27:00 | 3147.57 | 3156.76 | 3147.16 | 3152.06 | 140.61 | 442932.45 | 3150.15 2014-04-15 11:28:00 | 3152.11 | 3164.98 | 3150.23 | 3163.09 | 171.23 | 540659.12 | 3157.45 2014-04-15 11:29:00 | 3164.52 | 3168.55 | 3155.18 | 3160.17 | 210.45 | 665960.25 | 3164.47 2014-04-15 11:30:00 | 3155.20 | 3165.00 | 3155.20 | 3159.70 | 132.25 | 417964.62 | 3160.53 2014-04-15 11:31:00 | 3159.70 | 3159.70 | 3148.95 | 3148.95 | 157.81 | 497661.22 | 3153.57 2014-04-15 11:32:00 | 3150.01 | 3153.31 | 3148.03 | 3152.84 | 114.92 | 362023.31 | 3150.19 2014-04-15 11:33:00 | 3153.08 | 3153.33 | 3145.00 | 3145.30 | 96.56 | 304030.34 | 3148.58 2014-04-15 11:34:00 | 3145.30 | 3150.00 | 3136.02 | 3144.16 | 212.02 | 666306.95 | 3142.72 2014-04-15 11:35:00 | 3142.27 | 3148.90 | 3141.58 | 3143.23 | 100.24 | 315245.12 | 3145.00 2014-04-15 11:36:00 | 3141.67 | 3145.88 | 3141.67 | 3145.00 | 110.81 | 348353.33 | 3143.81 2014-04-15 11:37:00 | 3143.37 | 3149.00 | 3143.37 | 3147.43 | 96.24 | 302884.62 | 3147.08 2014-04-15 11:38:00 | 3147.43 | 3149.00 | 3143.18 | 3143.58 | 95.67 | 301041.97 | 3146.83 2014-04-15 11:39:00 | 3144.11 | 3144.11 | 3136.02 | 3139.97 | 125.84 | 395365.05 | 3141.83 2014-04-15 11:40:00 | 3139.92 | 3143.00 | 3136.06 | 3137.03 | 118.76 | 372865.51 | 3139.60 2014-04-15 11:41:00 | 3138.08 | 3139.52 | 3129.98 | 3130.00 | 131.94 | 413490.23 | 3133.83 2014-04-15 11:42:00 | 3129.84 | 3141.00 | 3120.00 | 3120.00 | 212.67 | 664954.45 | 3126.70 2014-04-15 11:43:00 | 3120.01 | 3123.90 | 3110.00 | 3114.00 | 150.27 | 468511.98 | 3117.86 2014-04-15 11:44:00 | 3114.35 | 3119.92 | 3110.60 | 3113.47 | 169.35 | 527761.17 | 3116.49 2014-04-15 11:45:00 | 3112.86 | 3115.00 | 3103.02 | 3109.00 | 122.09 | 379629.65 | 3109.50 2014-04-15 11:46:00 | 3108.97 | 3117.20 | 3101.11 | 3112.60 | 221.85 | 689617.40 | 3108.50 2014-04-15 11:47:00 | 3112.60 | 3116.12 | 3110.00 | 3112.41 | 220.58 | 686660.06 | 3112.93 2014-04-15 11:48:00 | 3113.71 | 3118.05 | 3111.23 | 3113.00 | 164.05 | 510953.00 | 3114.64 2014-04-15 11:49:00 | 3113.10 | 3113.10 | 3104.00 | 3108.00 | 184.34 | 573010.26 | 3108.51 2014-04-15 11:50:00 | 3108.43 | 3113.92 | 3106.65 | 3111.10 | 188.07 | 584772.06 | 3109.41 2014-04-15 11:51:00 | 3111.08 | 3124.80 | 3110.00 | 3123.06 | 124.40 | 387750.01 | 3116.86 2014-04-15 11:52:00 | 3120.05 | 3132.53 | 3120.05 | 3128.84 | 91.42 | 285719.80 | 3125.52 2014-04-15 11:53:00 | 3132.72 | 3132.72 | 3120.00 | 3123.03 | 131.54 | 411087.43 | 3125.26 2014-04-15 11:54:00 | 3126.03 | 3128.00 | 3120.48 | 3127.04 | 54.12 | 169173.31 | 3126.07 2014-04-15 11:55:00 | 3128.00 | 3133.02 | 3127.04 | 3133.00 | 137.53 | 430582.82 | 3130.83 2014-04-15 11:56:00 | 3132.37 | 3137.98 | 3131.13 | 3133.05 | 119.09 | 373155.77 | 3133.37 2014-04-15 11:57:00 | 3132.96 | 3136.97 | 3129.00 | 3129.97 | 117.72 | 368690.57 | 3131.95 2014-04-15 11:58:00 | 3130.00 | 3130.00 | 3120.00 | 3123.99 | 86.46 | 270111.71 | 3124.09 2014-04-15 11:59:00 | 3124.07 | 3128.90 | 3122.66 | 3124.27 | 116.33 | 363636.04 | 3125.87 2014-04-15 12:00:00 | 3124.00 | 3126.87 | 3122.06 | 3124.02 | 122.21 | 381814.57 | 3124.38 2014-04-15 12:01:00 | 3123.13 | 3124.02 | 3116.12 | 3123.59 | 169.46 | 529012.55 | 3121.79 2014-04-15 12:02:00 | 3124.58 | 3124.81 | 3115.00 | 3117.61 | 179.21 | 559379.14 | 3121.29 2014-04-15 12:03:00 | 3117.61 | 3121.81 | 3115.00 | 3120.97 | 135.49 | 422279.04 | 3116.73 2014-04-15 12:04:00 | 3120.00 | 3122.63 | 3119.85 | 3120.53 | 163.94 | 511708.05 | 3121.33 2014-04-15 12:05:00 | 3121.22 | 3121.77 | 3113.61 | 3113.61 | 103.07 | 321330.01 | 3117.47 2014-04-15 12:06:00 | 3113.57 | 3120.00 | 3110.07 | 3119.97 | 156.53 | 487429.31 | 3114.01 2014-04-15 12:07:00 | 3118.38 | 3121.06 | 3115.03 | 3117.61 | 206.50 | 643891.08 | 3118.12 2014-04-15 12:08:00 | 3117.13 | 3119.87 | 3111.10 | 3111.13 | 103.46 | 322448.07 | 3116.58 2014-04-15 12:09:00 | 3111.10 | 3111.13 | 3100.00 | 3107.02 | 200.64 | 623465.05 | 3107.34 2014-04-15 12:10:00 | 3109.93 | 3111.63 | 3106.02 | 3107.00 | 109.57 | 340564.28 | 3108.27 2014-04-15 12:11:00 | 3106.98 | 3114.03 | 3106.00 | 3114.03 | 54.35 | 169012.29 | 3109.99 2014-04-15 12:12:00 | 3114.04 | 3117.94 | 3108.00 | 3113.30 | 189.97 | 591716.04 | 3114.84 2014-04-15 12:13:00 | 3111.49 | 3112.46 | 3101.00 | 3101.25 | 240.89 | 748759.01 | 3108.28 2014-04-15 12:14:00 | 3101.22 | 3102.98 | 3063.53 | 3085.00 | 255.54 | 789590.54 | 3089.87 2014-04-15 12:15:00 | 3084.96 | 3116.84 | 3062.66 | 3092.19 | 154.90 | 478628.77 | 3089.88 2014-04-15 12:16:00 | 3092.00 | 3092.02 | 3085.08 | 3090.00 | 156.76 | 484396.44 | 3090.01 2014-04-15 12:17:00 | 3090.00 | 3091.67 | 3085.08 | 3091.67 | 106.13 | 327730.46 | 3088.07 2014-04-15 12:18:00 | 3093.76 | 3097.74 | 3087.88 | 3095.03 | 185.95 | 575113.66 | 3092.79 2014-04-15 12:19:00 | 3095.03 | 3104.39 | 3095.03 | 3101.36 | 176.95 | 548188.38 | 3097.97 2014-04-15 12:20:00 | 3101.06 | 3105.91 | 3097.89 | 3098.86 | 161.24 | 500110.51 | 3101.69 2014-04-15 12:21:00 | 3098.03 | 3101.00 | 3096.56 | 3099.02 | 63.05 | 195425.01 | 3099.38 2014-04-15 12:22:00 | 3098.86 | 3100.01 | 3098.86 | 3099.02 | 118.15 | 366199.56 | 3099.37 2014-04-15 12:23:00 | 3098.90 | 3101.99 | 3098.86 | 3101.59 | 101.40 | 314329.48 | 3100.05 2014-04-15 12:24:00 | 3101.96 | 3111.10 | 3101.96 | 3106.97 | 163.63 | 508344.02 | 3106.63 2014-04-15 12:25:00 | 3104.89 | 3110.43 | 3101.12 | 3110.02 | 262.23 | 814564.42 | 3106.29 2014-04-15 12:26:00 | 3110.46 | 3112.00 | 3105.09 | 3110.22 | 166.18 | 516625.03 | 3108.85 2014-04-15 12:27:00 | 3111.00 | 3115.00 | 3110.74 | 3115.00 | 172.70 | 537740.57 | 3113.76 2014-04-15 12:28:00 | 3114.44 | 3115.00 | 3108.00 | 3108.90 | 115.17 | 358425.24 | 3112.14 2014-04-15 12:29:00 | 3108.90 | 3111.77 | 3103.02 | 3108.00 | 217.86 | 676775.96 | 3106.50 2014-04-15 12:30:00 | 3109.22 | 3110.90 | 3101.00 | 3102.99 | 185.85 | 577335.42 | 3106.39 2014-04-15 12:31:00 | 3102.76 | 3102.76 | 3092.25 | 3096.08 | 168.73 | 522677.10 | 3097.80 2014-04-15 12:32:00 | 3095.43 | 3098.56 | 3090.10 | 3092.37 | 156.64 | 484648.09 | 3093.99 2014-04-15 12:33:00 | 3091.68 | 3093.00 | 3090.00 | 3091.40 | 108.34 | 334900.19 | 3091.25 2014-04-15 12:34:00 | 3091.35 | 3091.35 | 3084.97 | 3084.97 | 141.16 | 435767.01 | 3087.06 2014-04-15 12:35:00 | 3081.00 | 3084.82 | 3067.20 | 3075.47 | 276.94 | 852350.49 | 3077.78 2014-04-15 12:36:00 | 3073.00 | 3078.01 | 3072.46 | 3077.02 | 200.88 | 617684.72 | 3074.88 2014-04-15 12:37:00 | 3077.02 | 3084.00 | 3070.00 | 3070.00 | 142.91 | 440014.08 | 3079.00 2014-04-15 12:38:00 | 3075.05 | 3076.35 | 3070.02 | 3070.98 | 138.81 | 426514.18 | 3072.65 2014-04-15 12:39:00 | 3070.93 | 3076.00 | 3070.10 | 3075.91 | 222.70 | 684396.35 | 3073.16 2014-04-15 12:40:00 | 3075.93 | 3086.00 | 3075.50 | 3075.50 | 177.18 | 546123.33 | 3082.34 2014-04-15 12:41:00 | 3081.26 | 3089.34 | 3079.00 | 3079.10 | 192.14 | 592520.29 | 3083.84 2014-04-15 12:42:00 | 3081.48 | 3083.98 | 3075.52 | 3083.02 | 195.20 | 601475.18 | 3081.30 2014-04-15 12:43:00 | 3084.06 | 3086.00 | 3079.00 | 3080.06 | 148.88 | 458861.71 | 3082.13 2014-04-15 12:44:00 | 3080.08 | 3083.00 | 3077.00 | 3081.90 | 179.28 | 552354.99 | 3080.89 2014-04-15 12:45:00 | 3081.93 | 3081.93 | 3074.15 | 3077.94 | 129.19 | 397770.06 | 3079.07 2014-04-15 12:46:00 | 3077.03 | 3083.38 | 3074.00 | 3077.81 | 141.11 | 434373.45 | 3078.30 2014-04-15 12:47:00 | 3077.47 | 3081.00 | 3074.28 | 3076.88 | 172.95 | 532380.43 | 3078.32 2014-04-15 12:48:00 | 3078.48 | 3083.35 | 3078.48 | 3083.02 | 173.40 | 534326.11 | 3081.43 2014-04-15 12:49:00 | 3081.12 | 3096.77 | 3081.12 | 3093.36 | 184.58 | 570494.71 | 3090.79 2014-04-15 12:50:00 | 3093.40 | 3105.00 | 3090.19 | 3096.31 | 211.32 | 654404.51 | 3096.72 2014-04-15 12:51:00 | 3099.28 | 3102.24 | 3092.27 | 3095.56 | 163.18 | 505717.09 | 3099.21 2014-04-15 12:52:00 | 3097.20 | 3105.00 | 3095.93 | 3105.00 | 109.00 | 337803.25 | 3099.20 2014-04-15 12:53:00 | 3100.52 | 3109.18 | 3100.52 | 3108.39 | 247.75 | 769097.45 | 3104.35 2014-04-15 12:54:00 | 3108.39 | 3109.47 | 3101.99 | 3104.86 | 172.62 | 536047.07 | 3105.43 2014-04-15 12:55:00 | 3104.88 | 3104.93 | 3095.02 | 3099.92 | 116.92 | 362593.26 | 3101.21 2014-04-15 12:56:00 | 3099.99 | 3102.12 | 3095.11 | 3102.12 | 150.22 | 465479.04 | 3098.75 2014-04-15 12:57:00 | 3101.83 | 3106.30 | 3096.00 | 3106.06 | 135.73 | 420954.43 | 3101.52 2014-04-15 12:58:00 | 3106.13 | 3111.89 | 3105.70 | 3111.89 | 114.45 | 355784.69 | 3108.78 2014-04-15 12:59:00 | 3111.85 | 3122.55 | 3111.00 | 3118.02 | 167.34 | 521649.29 | 3117.34 2014-04-15 13:00:00 | 3118.68 | 3119.21 | 3107.87 | 3109.91 | 187.07 | 582633.76 | 3114.46 2014-04-15 13:01:00 | 3109.66 | 3109.91 | 3107.00 | 3108.91 | 127.94 | 397683.52 | 3108.26 2014-04-15 13:02:00 | 3107.72 | 3108.88 | 3100.00 | 3101.00 | 166.40 | 516524.08 | 3104.09 2014-04-15 13:03:00 | 3101.00 | 3104.33 | 3096.22 | 3103.02 | 235.13 | 729145.62 | 3100.99 2014-04-15 13:04:00 | 3101.93 | 3111.76 | 3101.90 | 3102.82 | 73.15 | 227002.59 | 3103.42 2014-04-15 13:05:00 | 3102.46 | 3111.53 | 3100.00 | 3101.04 | 181.41 | 562697.82 | 3101.73 2014-04-15 13:06:00 | 3101.82 | 3101.98 | 3100.00 | 3101.98 | 109.19 | 338548.02 | 3100.65 2014-04-15 13:07:00 | 3101.00 | 3101.91 | 3088.00 | 3093.06 | 187.50 | 580708.73 | 3097.15 2014-04-15 13:08:00 | 3095.97 | 3095.97 | 3086.02 | 3093.00 | 218.46 | 675680.19 | 3092.97 2014-04-15 13:09:00 | 3086.02 | 3094.30 | 3085.02 | 3087.99 | 156.33 | 482750.12 | 3087.96 2014-04-15 13:10:00 | 3086.28 | 3092.22 | 3086.25 | 3091.50 | 138.34 | 427294.99 | 3088.69 2014-04-15 13:11:00 | 3090.57 | 3097.56 | 3090.12 | 3097.56 | 260.07 | 804645.14 | 3093.96 2014-04-15 13:12:00 | 3097.56 | 3101.00 | 3089.40 | 3090.00 | 302.17 | 935685.17 | 3096.58 2014-04-15 13:13:00 | 3090.00 | 3104.00 | 3089.40 | 3091.97 | 368.32 | 1138336.47 | 3090.64 2014-04-15 13:14:00 | 3090.75 | 3092.00 | 3089.49 | 3091.76 | 214.16 | 661870.76 | 3090.60 2014-04-15 13:15:00 | 3091.69 | 3096.95 | 3090.09 | 3095.84 | 238.42 | 737421.10 | 3092.96 2014-04-15 13:16:00 | 3095.00 | 3096.99 | 3094.01 | 3095.19 | 153.22 | 474349.87 | 3095.85 2014-04-15 13:17:00 | 3096.00 | 3099.99 | 3092.38 | 3099.99 | 199.64 | 617907.38 | 3095.17 2014-04-15 13:18:00 | 3099.97 | 3105.98 | 3097.26 | 3104.93 | 177.43 | 550428.85 | 3102.20 2014-04-15 13:19:00 | 3104.93 | 3108.00 | 3104.37 | 3108.00 | 213.00 | 661644.87 | 3106.26 2014-04-15 13:20:00 | 3107.98 | 3115.00 | 3107.98 | 3111.09 | 66.91 | 208198.79 | 3111.44 2014-04-15 13:21:00 | 3110.11 | 3111.97 | 3104.99 | 3107.98 | 153.18 | 476011.67 | 3107.59 2014-04-15 13:22:00 | 3107.98 | 3109.01 | 3105.01 | 3108.73 | 155.08 | 481891.06 | 3107.31 2014-04-15 13:23:00 | 3108.55 | 3113.52 | 3107.74 | 3110.00 | 135.15 | 420394.48 | 3110.65 2014-04-15 13:24:00 | 3109.97 | 3110.16 | 3108.00 | 3108.65 | 46.27 | 143847.39 | 3109.14 2014-04-15 13:25:00 | 3108.61 | 3109.50 | 3104.99 | 3105.01 | 114.96 | 357285.86 | 3107.91 2014-04-15 13:26:00 | 3105.01 | 3107.00 | 3103.00 | 3103.00 | 71.37 | 221596.22 | 3104.94 2014-04-15 13:27:00 | 3103.00 | 3107.44 | 3103.00 | 3107.31 | 167.12 | 519001.84 | 3105.55 2014-04-15 13:28:00 | 3106.88 | 3109.49 | 3106.22 | 3108.10 | 186.92 | 580925.50 | 3107.82 2014-04-15 13:29:00 | 3107.99 | 3115.00 | 3107.83 | 3115.00 | 173.78 | 540437.57 | 3109.95 2014-04-15 13:30:00 | 3114.93 | 3127.97 | 3114.05 | 3124.91 | 201.26 | 628046.73 | 3120.57 2014-04-15 13:31:00 | 3124.91 | 3125.79 | 3117.01 | 3119.00 | 239.52 | 747687.72 | 3121.60 2014-04-15 13:32:00 | 3117.12 | 3122.57 | 3117.00 | 3118.00 | 159.54 | 497627.03 | 3119.20 2014-04-15 13:33:00 | 3117.91 | 3120.00 | 3113.40 | 3118.97 | 97.15 | 302734.43 | 3116.09 2014-04-15 13:34:00 | 3116.90 | 3125.00 | 3115.80 | 3124.38 | 224.77 | 701571.95 | 3121.27 2014-04-15 13:35:00 | 3123.00 | 3123.00 | 3119.00 | 3121.54 | 108.87 | 339863.72 | 3121.65 2014-04-15 13:36:00 | 3122.86 | 3122.89 | 3119.03 | 3119.96 | 108.79 | 339485.09 | 3120.70 2014-04-15 13:37:00 | 3119.96 | 3120.00 | 3116.00 | 3117.97 | 113.42 | 353618.74 | 3117.84 2014-04-15 13:38:00 | 3117.95 | 3118.62 | 3116.97 | 3118.54 | 103.51 | 322722.77 | 3117.70 2014-04-15 13:39:00 | 3118.89 | 3121.05 | 3117.59 | 3121.04 | 86.24 | 269024.17 | 3119.59 2014-04-15 13:40:00 | 3121.04 | 3122.00 | 3116.45 | 3118.02 | 132.26 | 412589.04 | 3119.51 2014-04-15 13:41:00 | 3117.88 | 3117.88 | 3105.00 | 3109.82 | 84.53 | 263006.85 | 3111.48 2014-04-15 13:42:00 | 3108.04 | 3108.06 | 3100.07 | 3102.09 | 220.16 | 683080.58 | 3102.66 2014-04-15 13:43:00 | 3101.25 | 3105.00 | 3100.08 | 3104.70 | 154.65 | 479701.87 | 3101.90 2014-04-15 13:44:00 | 3104.91 | 3110.00 | 3102.12 | 3105.07 | 104.34 | 324180.48 | 3106.84 2014-04-15 13:45:00 | 3108.01 | 3110.02 | 3103.01 | 3106.96 | 136.13 | 422937.91 | 3106.87 2014-04-15 13:46:00 | 3104.09 | 3110.00 | 3102.80 | 3103.90 | 210.61 | 654415.97 | 3107.18 2014-04-15 13:47:00 | 3103.05 | 3107.61 | 3101.02 | 3105.22 | 78.40 | 243259.56 | 3102.68 2014-04-15 13:48:00 | 3109.31 | 3109.31 | 3098.01 | 3098.01 | 184.61 | 572312.03 | 3100.06 2014-04-15 13:49:00 | 3098.04 | 3098.04 | 3090.00 | 3090.00 | 125.80 | 389268.51 | 3094.39 2014-04-15 13:50:00 | 3089.52 | 3091.75 | 3084.00 | 3087.34 | 158.88 | 490645.44 | 3088.21 2014-04-15 13:51:00 | 3087.65 | 3093.00 | 3085.59 | 3090.04 | 153.19 | 473480.62 | 3090.79 2014-04-15 13:52:00 | 3090.00 | 3092.68 | 3087.02 | 3091.80 | 127.54 | 394121.67 | 3090.25 2014-04-15 13:53:00 | 3092.00 | 3096.00 | 3090.80 | 3093.00 | 91.94 | 284432.28 | 3093.61 2014-04-15 13:54:00 | 3093.00 | 3096.30 | 3093.00 | 3096.30 | 133.26 | 412358.91 | 3094.46 2014-04-15 13:55:00 | 3099.18 | 3102.98 | 3099.00 | 3102.98 | 142.82 | 442896.32 | 3101.17 2014-04-15 13:56:00 | 3102.20 | 3103.00 | 3095.90 | 3096.22 | 138.20 | 428385.42 | 3099.82 2014-04-15 13:57:00 | 3096.15 | 3098.76 | 3090.37 | 3094.06 | 156.24 | 483318.90 | 3093.38 2014-04-15 13:58:00 | 3093.61 | 3094.65 | 3092.00 | 3092.22 | 129.06 | 399175.43 | 3092.92 2014-04-15 13:59:00 | 3093.42 | 3094.97 | 3091.00 | 3091.00 | 133.05 | 411491.89 | 3092.81 2014-04-15 14:00:00 | 3090.00 | 3090.00 | 3080.00 | 3080.42 | 177.95 | 548608.42 | 3083.02 2014-04-15 14:01:00 | 3080.37 | 3080.38 | 3071.00 | 3074.41 | 241.31 | 742919.89 | 3078.68 2014-04-15 14:02:00 | 3071.04 | 3083.25 | 3071.04 | 3080.11 | 135.35 | 416739.43 | 3078.93 2014-04-15 14:03:00 | 3080.11 | 3095.00 | 3078.02 | 3088.96 | 142.06 | 437879.60 | 3082.44 2014-04-15 14:04:00 | 3089.02 | 3098.45 | 3086.87 | 3091.96 | 112.28 | 347073.57 | 3091.25 2014-04-15 14:05:00 | 3090.67 | 3091.03 | 3082.09 | 3082.80 | 213.80 | 659672.28 | 3085.44 2014-04-15 14:06:00 | 3083.02 | 3088.00 | 3083.02 | 3085.43 | 184.33 | 568858.72 | 3086.09 2014-04-15 14:07:00 | 3085.47 | 3087.76 | 3083.39 | 3083.64 | 147.79 | 455946.76 | 3085.04 2014-04-15 14:08:00 | 3085.94 | 3085.94 | 3081.00 | 3081.00 | 165.54 | 510384.11 | 3083.13 2014-04-15 14:09:00 | 3081.00 | 3092.00 | 3080.04 | 3092.00 | 141.53 | 436749.09 | 3086.02 2014-04-15 14:10:00 | 3093.16 | 3094.99 | 3089.38 | 3094.99 | 189.84 | 586914.44 | 3091.71 2014-04-15 14:11:00 | 3094.00 | 3116.00 | 3094.00 | 3116.00 | 184.86 | 572802.15 | 3098.59 2014-04-15 14:12:00 | 3095.19 | 3113.48 | 3094.42 | 3113.47 | 175.27 | 544246.03 | 3105.28 2014-04-15 14:13:00 | 3113.01 | 3116.00 | 3108.77 | 3113.98 | 123.69 | 384993.55 | 3112.52 2014-04-15 14:14:00 | 3114.00 | 3120.42 | 3114.00 | 3120.02 | 198.91 | 620269.94 | 3118.30 2014-04-15 14:15:00 | 3120.38 | 3125.00 | 3118.00 | 3118.00 | 308.62 | 963753.83 | 3122.84 2014-04-15 14:16:00 | 3114.58 | 3123.04 | 3112.68 | 3119.45 | 121.75 | 379720.04 | 3118.82 2014-04-15 14:17:00 | 3118.09 | 3122.04 | 3114.22 | 3114.22 | 106.57 | 332484.41 | 3119.84 2014-04-15 14:18:00 | 3115.03 | 3118.00 | 3113.10 | 3113.30 | 184.71 | 575300.67 | 3114.68 2014-04-15 14:19:00 | 3114.72 | 3114.72 | 3103.11 | 3109.94 | 147.24 | 457846.84 | 3109.55 2014-04-15 14:20:00 | 3109.98 | 3114.27 | 3106.01 | 3112.32 | 138.72 | 431679.40 | 3111.83 2014-04-15 14:21:00 | 3112.34 | 3117.03 | 3106.10 | 3108.00 | 171.99 | 535432.90 | 3113.25 2014-04-15 14:22:00 | 3108.03 | 3108.03 | 3106.00 | 3107.91 | 104.78 | 325558.18 | 3107.12 2014-04-15 14:23:00 | 3106.40 | 3110.91 | 3105.02 | 3109.86 | 126.75 | 393833.28 | 3107.14 2014-04-15 14:24:00 | 3108.22 | 3111.75 | 3107.64 | 3111.69 | 124.11 | 385914.63 | 3109.46 2014-04-15 14:25:00 | 3111.70 | 3116.00 | 3110.34 | 3115.37 | 92.60 | 288239.90 | 3112.91 2014-04-15 14:26:00 | 3115.50 | 3115.99 | 3112.00 | 3112.71 | 151.20 | 470774.27 | 3113.55 2014-04-15 14:27:00 | 3112.29 | 3114.00 | 3105.00 | 3106.18 | 118.25 | 367884.82 | 3111.16 2014-04-15 14:28:00 | 3106.21 | 3112.99 | 3106.04 | 3111.87 | 209.53 | 651431.89 | 3109.00 2014-04-15 14:29:00 | 3112.96 | 3115.00 | 3109.37 | 3110.10 | 111.73 | 347782.60 | 3112.59 2014-04-15 14:30:00 | 3111.74 | 3113.99 | 3110.12 | 3112.51 | 139.18 | 433112.66 | 3111.93 2014-04-15 14:31:00 | 3114.00 | 3116.04 | 3111.00 | 3116.04 | 179.81 | 559818.46 | 3113.34 2014-04-15 14:32:00 | 3116.06 | 3117.00 | 3113.45 | 3116.30 | 67.03 | 208872.17 | 3116.33 2014-04-15 14:33:00 | 3116.00 | 3118.27 | 3111.01 | 3113.18 | 173.15 | 539306.86 | 3114.72 2014-04-15 14:34:00 | 3113.07 | 3117.80 | 3109.88 | 3113.65 | 166.72 | 519067.14 | 3113.37 2014-04-15 14:35:00 | 3114.57 | 3114.98 | 3113.03 | 3113.64 | 88.79 | 276468.59 | 3113.88 2014-04-15 14:36:00 | 3113.61 | 3115.90 | 3112.60 | 3114.61 | 70.34 | 219048.76 | 3114.28 2014-04-15 14:37:00 | 3113.32 | 3114.84 | 3110.00 | 3112.29 | 178.11 | 554340.33 | 3112.44 2014-04-15 14:38:00 | 3111.96 | 3113.93 | 3110.42 | 3113.61 | 151.77 | 472345.44 | 3112.25 2014-04-15 14:39:00 | 3113.48 | 3116.14 | 3112.88 | 3116.00 | 81.78 | 254716.66 | 3114.85 2014-04-15 14:40:00 | 3117.24 | 3118.00 | 3116.05 | 3117.00 | 165.29 | 515220.17 | 3117.14 2014-04-15 14:41:00 | 3117.96 | 3118.97 | 3115.33 | 3117.00 | 85.10 | 265326.14 | 3117.82 2014-04-15 14:42:00 | 3117.13 | 3120.00 | 3115.00 | 3120.00 | 65.04 | 202748.01 | 3117.52 2014-04-15 14:43:00 | 3118.15 | 3126.02 | 3118.13 | 3126.02 | 161.65 | 504380.04 | 3120.24 2014-04-15 14:44:00 | 3126.05 | 3128.00 | 3122.08 | 3125.53 | 136.10 | 425512.71 | 3126.52 2014-04-15 14:45:00 | 3125.62 | 3127.76 | 3123.00 | 3125.30 | 137.06 | 428480.16 | 3126.20 2014-04-15 14:46:00 | 3124.72 | 3125.98 | 3123.26 | 3124.81 | 131.57 | 411049.43 | 3124.28 2014-04-15 14:47:00 | 3123.38 | 3123.38 | 3117.00 | 3117.07 | 69.92 | 218139.78 | 3119.89 2014-04-15 14:48:00 | 3117.00 | 3121.93 | 3112.00 | 3116.13 | 161.26 | 502424.63 | 3115.72 2014-04-15 14:49:00 | 3116.11 | 3125.00 | 3113.51 | 3116.25 | 251.73 | 784574.51 | 3116.69 2014-04-15 14:50:00 | 3116.19 | 3117.72 | 3113.62 | 3113.62 | 92.35 | 287738.32 | 3115.67 2014-04-15 14:51:00 | 3113.62 | 3114.92 | 3112.30 | 3112.79 | 84.12 | 261940.94 | 3113.79 2014-04-15 14:52:00 | 3112.00 | 3112.63 | 3108.97 | 3109.00 | 82.99 | 258111.53 | 3110.23 2014-04-15 14:53:00 | 3107.81 | 3112.47 | 3107.31 | 3110.89 | 160.62 | 499489.24 | 3109.80 2014-04-15 14:54:00 | 3111.09 | 3111.95 | 3108.61 | 3109.36 | 78.14 | 243027.98 | 3110.36 2014-04-15 14:55:00 | 3109.99 | 3112.00 | 3101.59 | 3103.16 | 139.19 | 432501.07 | 3107.23 2014-04-15 14:56:00 | 3103.43 | 3105.55 | 3098.02 | 3101.16 | 193.92 | 601336.88 | 3100.97 2014-04-15 14:57:00 | 3101.42 | 3105.06 | 3101.39 | 3104.74 | 101.55 | 315147.25 | 3103.37 2014-04-15 14:58:00 | 3104.04 | 3108.10 | 3101.18 | 3101.80 | 207.75 | 644796.13 | 3103.79 2014-04-15 14:59:00 | 3101.80 | 3106.24 | 3101.14 | 3103.92 | 69.13 | 214516.54 | 3103.31 2014-04-15 15:00:00 | 3102.58 | 3103.85 | 3095.00 | 3095.83 | 64.80 | 200937.71 | 3100.70 2014-04-15 15:01:00 | 3095.00 | 3098.79 | 3090.04 | 3093.15 | 93.20 | 288260.55 | 3093.02 2014-04-15 15:02:00 | 3093.15 | 3095.48 | 3090.00 | 3095.48 | 74.27 | 229737.45 | 3093.11 2014-04-15 15:03:00 | 3097.17 | 3108.39 | 3095.84 | 3102.04 | 103.15 | 319687.00 | 3099.18 2014-04-15 15:04:00 | 3102.48 | 3105.97 | 3100.03 | 3104.11 | 111.46 | 345856.73 | 3102.91 2014-04-15 15:05:00 | 3103.58 | 3103.58 | 3098.00 | 3098.00 | 74.87 | 232165.16 | 3100.95 2014-04-15 15:06:00 | 3096.21 | 3105.27 | 3093.00 | 3102.07 | 121.97 | 377867.34 | 3098.09 2014-04-15 15:07:00 | 3100.10 | 3104.44 | 3100.07 | 3104.00 | 82.04 | 254546.34 | 3102.82 2014-04-15 15:08:00 | 3104.49 | 3105.00 | 3101.00 | 3101.02 | 62.42 | 193692.03 | 3103.19 2014-04-15 15:09:00 | 3101.02 | 3102.38 | 3097.01 | 3097.03 | 61.15 | 189561.86 | 3099.95 2014-04-15 15:10:00 | 3097.19 | 3099.96 | 3095.00 | 3099.70 | 90.43 | 280149.29 | 3098.11 2014-04-15 15:11:00 | 3099.70 | 3101.00 | 3097.19 | 3098.03 | 106.20 | 329138.21 | 3099.11 2014-04-15 15:12:00 | 3099.97 | 3101.18 | 3098.08 | 3100.55 | 87.48 | 271157.93 | 3099.73 2014-04-15 15:13:00 | 3100.72 | 3101.63 | 3098.45 | 3101.63 | 92.55 | 286887.32 | 3099.98 2014-04-15 15:14:00 | 3102.00 | 3105.99 | 3100.71 | 3105.00 | 80.55 | 249961.25 | 3103.30 2014-04-15 15:15:00 | 3104.56 | 3118.43 | 3104.56 | 3118.43 | 81.20 | 252640.05 | 3111.41 2014-04-15 15:16:00 | 3118.43 | 3119.00 | 3111.93 | 3111.93 | 78.11 | 243359.00 | 3115.55 2014-04-15 15:17:00 | 3111.16 | 3112.00 | 3106.78 | 3107.54 | 75.10 | 233505.30 | 3109.13 2014-04-15 15:18:00 | 3110.00 | 3113.92 | 3110.00 | 3111.00 | 62.53 | 194622.44 | 3112.32 2014-04-15 15:19:00 | 3110.71 | 3110.71 | 3105.28 | 3106.11 | 96.67 | 300464.62 | 3108.28 2014-04-15 15:20:00 | 3105.86 | 3109.00 | 3105.00 | 3109.00 | 28.46 | 88409.61 | 3106.89 2014-04-15 15:21:00 | 3110.00 | 3115.57 | 3109.11 | 3112.52 | 36.14 | 112456.59 | 3112.12 2014-04-15 15:22:00 | 3111.84 | 3113.77 | 3107.64 | 3112.04 | 114.10 | 354990.99 | 3111.15 2014-04-15 15:23:00 | 3112.77 | 3112.77 | 3110.00 | 3110.00 | 109.17 | 339642.56 | 3111.11 2014-04-15 15:24:00 | 3110.13 | 3110.15 | 3108.08 | 3109.32 | 85.80 | 266779.56 | 3109.28 2014-04-15 15:25:00 | 3109.50 | 3109.52 | 3108.00 | 3108.00 | 35.35 | 109899.84 | 3109.08 2014-04-15 15:26:00 | 3109.52 | 3110.00 | 3107.17 | 3108.16 | 52.32 | 162636.50 | 3108.61 2014-04-15 15:27:00 | 3108.02 | 3110.00 | 3107.13 | 3109.21 | 112.13 | 348571.71 | 3108.61 2014-04-15 15:28:00 | 3110.34 | 3110.75 | 3104.80 | 3105.81 | 70.19 | 218114.72 | 3107.40 2014-04-15 15:29:00 | 3104.09 | 3107.44 | 3098.20 | 3102.40 | 124.00 | 384610.39 | 3101.72 2014-04-15 15:30:00 | 3106.27 | 3106.39 | 3102.21 | 3105.91 | 93.97 | 291740.60 | 3104.78 2014-04-15 15:31:00 | 3104.94 | 3109.03 | 3104.84 | 3108.66 | 26.38 | 81935.21 | 3106.43 2014-04-15 15:32:00 | 3106.91 | 3108.08 | 3104.61 | 3105.08 | 21.03 | 65333.40 | 3106.82 2014-04-15 15:33:00 | 3106.16 | 3110.75 | 3106.00 | 3109.11 | 43.12 | 133972.51 | 3107.04 2014-04-15 15:34:00 | 3109.16 | 3109.92 | 3106.05 | 3106.05 | 47.46 | 147501.97 | 3108.18 2014-04-15 15:35:00 | 3106.13 | 3110.75 | 3106.05 | 3110.72 | 65.40 | 203216.51 | 3107.48 2014-04-15 15:36:00 | 3109.65 | 3110.00 | 3106.18 | 3107.30 | 50.83 | 157972.38 | 3107.92 2014-04-15 15:37:00 | 3107.35 | 3109.93 | 3106.26 | 3109.48 | 87.02 | 270486.76 | 3108.29 2014-04-15 15:38:00 | 3108.87 | 3110.05 | 3107.81 | 3109.26 | 89.32 | 277705.97 | 3109.25 2014-04-15 15:39:00 | 3110.00 | 3110.08 | 3109.03 | 3109.87 | 32.97 | 102515.99 | 3109.75 2014-04-15 15:40:00 | 3110.00 | 3115.00 | 3109.92 | 3114.48 | 47.80 | 148810.47 | 3113.06 2014-04-15 15:41:00 | 3115.00 | 3115.97 | 3113.13 | 3115.00 | 58.10 | 180963.06 | 3114.52 2014-04-15 15:42:00 | 3114.97 | 3114.97 | 3110.15 | 3111.97 | 70.33 | 218948.01 | 3112.98 2014-04-15 15:43:00 | 3112.96 | 3114.79 | 3109.92 | 3114.79 | 51.92 | 161590.48 | 3112.06 2014-04-15 15:44:00 | 3115.00 | 3115.91 | 3110.23 | 3113.29 | 96.10 | 299201.29 | 3113.34 2014-04-15 15:45:00 | 3112.67 | 3114.01 | 3112.02 | 3113.02 | 125.53 | 390749.14 | 3112.75 2014-04-15 15:46:00 | 3111.97 | 3113.58 | 3107.00 | 3107.01 | 72.92 | 226896.22 | 3111.79 2014-04-15 15:47:00 | 3107.21 | 3110.16 | 3106.66 | 3107.00 | 69.43 | 215752.61 | 3107.57 2014-04-15 15:48:00 | 3106.71 | 3109.01 | 3106.71 | 3107.61 | 58.89 | 182988.76 | 3107.51 2014-04-15 15:49:00 | 3107.00 | 3108.71 | 3102.00 | 3104.05 | 108.28 | 336258.74 | 3105.40 2014-04-15 15:50:00 | 3104.05 | 3104.05 | 3100.00 | 3102.63 | 54.49 | 169017.85 | 3101.93 2014-04-15 15:51:00 | 3103.05 | 3103.05 | 3099.55 | 3099.94 | 157.65 | 488923.60 | 3101.24 2014-04-15 15:52:00 | 3099.94 | 3101.69 | 3098.00 | 3101.00 | 98.68 | 305880.10 | 3099.84 2014-04-15 15:53:00 | 3101.00 | 3103.00 | 3101.00 | 3103.00 | 69.23 | 214741.45 | 3101.90 2014-04-15 15:54:00 | 3103.00 | 3109.55 | 3103.00 | 3107.98 | 45.51 | 141290.39 | 3104.87 2014-04-15 15:55:00 | 3108.03 | 3109.63 | 3104.16 | 3105.30 | 72.44 | 225105.65 | 3107.61 2014-04-15 15:56:00 | 3105.30 | 3108.89 | 3105.00 | 3105.00 | 150.79 | 468399.85 | 3106.37 2014-04-15 15:57:00 | 3106.00 | 3107.88 | 3104.56 | 3106.18 | 110.69 | 343820.00 | 3106.21 2014-04-15 15:58:00 | 3107.06 | 3108.18 | 3105.14 | 3107.93 | 36.90 | 114653.29 | 3107.56 2014-04-15 15:59:00 | 3106.40 | 3109.98 | 3105.16 | 3109.98 | 143.46 | 445698.74 | 3106.72 2014-04-15 16:00:00 | 3108.15 | 3124.98 | 3108.00 | 3120.68 | 209.07 | 650970.33 | 3113.63 2014-04-15 16:01:00 | 3116.04 | 3130.00 | 3116.04 | 3130.00 | 108.92 | 340343.33 | 3124.71 2014-04-15 16:02:00 | 3130.00 | 3135.54 | 3113.95 | 3118.29 | 154.76 | 484316.04 | 3129.40 2014-04-15 16:03:00 | 3118.29 | 3125.00 | 3116.02 | 3121.14 | 91.67 | 286103.06 | 3121.11 2014-04-15 16:04:00 | 3120.62 | 3126.66 | 3120.62 | 3126.63 | 128.07 | 400164.56 | 3124.60 2014-04-15 16:05:00 | 3125.02 | 3135.60 | 3125.00 | 3135.60 | 102.01 | 319468.52 | 3131.74 2014-04-15 16:06:00 | 3137.00 | 3143.04 | 3135.60 | 3139.98 | 150.65 | 472805.54 | 3138.52 2014-04-15 16:07:00 | 3140.00 | 3140.52 | 3130.06 | 3134.74 | 97.15 | 304705.50 | 3136.44 2014-04-15 16:08:00 | 3134.98 | 3138.88 | 3134.67 | 3135.81 | 193.64 | 607184.07 | 3135.57 2014-04-15 16:09:00 | 3135.82 | 3137.97 | 3126.69 | 3135.00 | 157.46 | 493235.09 | 3132.47 2014-04-15 16:10:00 | 3134.92 | 3135.14 | 3130.98 | 3134.95 | 36.80 | 115325.65 | 3134.02 2014-04-15 16:11:00 | 3134.75 | 3134.94 | 3132.72 | 3132.85 | 69.35 | 217341.95 | 3133.85 2014-04-15 16:12:00 | 3134.32 | 3138.00 | 3130.20 | 3133.36 | 52.61 | 164896.87 | 3134.27 2014-04-15 16:13:00 | 3134.39 | 3134.48 | 3130.20 | 3133.75 | 62.63 | 196141.09 | 3131.94 2014-04-15 16:14:00 | 3132.60 | 3133.86 | 3125.95 | 3128.00 | 95.18 | 297768.82 | 3128.35 2014-04-15 16:15:00 | 3128.76 | 3130.00 | 3125.00 | 3126.30 | 127.82 | 399729.77 | 3127.41 2014-04-15 16:16:00 | 3126.25 | 3129.95 | 3126.25 | 3128.13 | 38.36 | 119987.83 | 3128.02 2014-04-15 16:17:00 | 3129.65 | 3131.98 | 3125.01 | 3125.20 | 59.27 | 185397.81 | 3128.29 2014-04-15 16:18:00 | 3125.39 | 3129.14 | 3124.76 | 3128.80 | 65.85 | 205865.80 | 3126.33 2014-04-15 16:19:00 | 3126.80 | 3127.76 | 3125.01 | 3125.01 | 53.17 | 166237.27 | 3126.41 2014-04-15 16:20:00 | 3124.49 | 3124.49 | 3121.05 | 3124.02 | 86.31 | 269530.12 | 3123.00 2014-04-15 16:21:00 | 3123.01 | 3125.04 | 3118.29 | 3120.39 | 79.39 | 247748.71 | 3120.73 2014-04-15 16:22:00 | 3123.94 | 3124.87 | 3120.43 | 3123.65 | 60.64 | 189382.89 | 3122.86 2014-04-15 16:23:00 | 3121.01 | 3123.60 | 3118.80 | 3123.55 | 43.20 | 134850.55 | 3121.61 2014-04-15 16:24:00 | 3123.48 | 3123.95 | 3122.01 | 3123.20 | 32.88 | 102668.82 | 3123.01 2014-04-15 16:25:00 | 3122.39 | 3127.76 | 3122.39 | 3127.73 | 26.64 | 83263.48 | 3125.86 2014-04-15 16:26:00 | 3128.54 | 3132.84 | 3127.86 | 3132.84 | 46.15 | 144439.14 | 3129.50 2014-04-15 16:27:00 | 3130.79 | 3135.00 | 3120.00 | 3126.46 | 94.49 | 295730.07 | 3129.72 2014-04-15 16:28:00 | 3126.45 | 3132.00 | 3124.31 | 3126.02 | 63.44 | 198332.54 | 3126.30 2014-04-15 16:29:00 | 3126.02 | 3129.14 | 3124.78 | 3125.11 | 81.27 | 254121.00 | 3126.76 2014-04-15 16:30:00 | 3127.24 | 3128.27 | 3124.65 | 3126.06 | 74.32 | 232382.58 | 3126.91 2014-04-15 16:31:00 | 3127.91 | 3128.00 | 3125.00 | 3125.21 | 63.62 | 198924.85 | 3126.77 2014-04-15 16:32:00 | 3125.00 | 3127.16 | 3121.00 | 3125.17 | 95.42 | 298167.77 | 3124.70 2014-04-15 16:33:00 | 3125.19 | 3128.00 | 3123.59 | 3128.00 | 78.58 | 245625.75 | 3125.92 2014-04-15 16:34:00 | 3127.36 | 3137.82 | 3123.88 | 3137.82 | 115.22 | 360654.85 | 3130.22 2014-04-15 16:35:00 | 3137.81 | 3138.00 | 3130.97 | 3135.50 | 116.00 | 363697.56 | 3135.32 2014-04-15 16:36:00 | 3135.50 | 3139.10 | 3132.68 | 3135.03 | 78.49 | 246062.60 | 3135.03 2014-04-15 16:37:00 | 3135.03 | 3137.96 | 3134.00 | 3137.00 | 106.93 | 335284.42 | 3135.52 2014-04-15 16:38:00 | 3137.00 | 3139.00 | 3135.20 | 3137.50 | 60.23 | 188967.94 | 3137.65 2014-04-15 16:39:00 | 3137.09 | 3138.73 | 3134.97 | 3134.97 | 64.20 | 201403.28 | 3137.32 2014-04-15 16:40:00 | 3135.00 | 3138.02 | 3134.94 | 3135.00 | 16.25 | 50928.66 | 3135.04 2014-04-15 16:41:00 | 3134.94 | 3134.94 | 3128.63 | 3128.69 | 83.86 | 262565.26 | 3131.11 2014-04-15 16:42:00 | 3128.69 | 3135.00 | 3126.50 | 3134.23 | 82.17 | 257120.73 | 3129.25 2014-04-15 16:43:00 | 3134.23 | 3135.00 | 3129.12 | 3131.27 | 34.99 | 109615.45 | 3132.41 2014-04-15 16:44:00 | 3133.12 | 3138.00 | 3131.35 | 3136.03 | 55.75 | 174782.16 | 3135.11 2014-04-15 16:45:00 | 3135.12 | 3139.00 | 3134.98 | 3137.99 | 106.87 | 335266.90 | 3137.06 2014-04-15 16:46:00 | 3137.94 | 3139.36 | 3136.22 | 3137.14 | 66.12 | 207445.61 | 3137.32 2014-04-15 16:47:00 | 3137.69 | 3140.02 | 3136.38 | 3140.02 | 78.51 | 246414.06 | 3138.67 2014-04-15 16:48:00 | 3139.86 | 3140.65 | 3138.45 | 3138.46 | 36.52 | 114649.65 | 3139.45 2014-04-15 16:49:00 | 3137.87 | 3138.41 | 3131.71 | 3134.59 | 67.96 | 213034.19 | 3134.65 2014-04-15 16:50:00 | 3134.44 | 3139.99 | 3134.41 | 3134.59 | 68.01 | 213330.83 | 3136.57 2014-04-15 16:51:00 | 3135.00 | 3140.10 | 3134.98 | 3139.15 | 57.85 | 181541.54 | 3138.20 2014-04-15 16:52:00 | 3139.14 | 3142.18 | 3139.00 | 3141.77 | 41.49 | 130318.39 | 3141.11 2014-04-15 16:53:00 | 3141.77 | 3147.78 | 3141.73 | 3146.39 | 80.51 | 253188.67 | 3144.73 2014-04-15 16:54:00 | 3146.99 | 3148.67 | 3143.00 | 3146.51 | 76.25 | 239924.53 | 3146.63 2014-04-15 16:55:00 | 3143.66 | 3146.00 | 3141.67 | 3141.67 | 68.11 | 214189.40 | 3144.57 2014-04-15 16:56:00 | 3138.00 | 3143.67 | 3137.08 | 3137.80 | 89.15 | 279958.92 | 3140.17 2014-04-15 16:57:00 | 3139.81 | 3145.90 | 3136.01 | 3140.45 | 76.22 | 239402.25 | 3140.94 2014-04-15 16:58:00 | 3140.45 | 3146.00 | 3136.10 | 3139.11 | 71.79 | 225527.04 | 3141.70 2014-04-15 16:59:00 | 3137.63 | 3142.79 | 3137.03 | 3141.45 | 67.00 | 210488.70 | 3141.43 2014-04-15 17:00:00 | 3142.29 | 3146.83 | 3140.02 | 3140.02 | 59.94 | 188495.70 | 3144.90 2014-04-15 17:01:00 | 3138.05 | 3142.28 | 3138.05 | 3140.02 | 49.51 | 155483.52 | 3140.51 2014-04-15 17:02:00 | 3140.14 | 3141.29 | 3134.98 | 3139.00 | 38.86 | 121975.39 | 3138.60 2014-04-15 17:03:00 | 3135.01 | 3138.07 | 3133.01 | 3135.75 | 40.67 | 127511.95 | 3135.59 2014-04-15 17:04:00 | 3133.04 | 3135.56 | 3133.01 | 3134.99 | 52.26 | 163792.97 | 3134.07 2014-04-15 17:05:00 | 3134.99 | 3138.99 | 3133.00 | 3135.25 | 60.47 | 189538.32 | 3134.68 2014-04-15 17:06:00 | 3135.25 | 3137.08 | 3126.74 | 3127.24 | 67.01 | 209826.46 | 3131.13 2014-04-15 17:07:00 | 3127.24 | 3131.99 | 3123.00 | 3131.99 | 57.29 | 179139.08 | 3127.05 2014-04-15 17:08:00 | 3130.90 | 3132.73 | 3125.00 | 3130.33 | 69.53 | 217646.17 | 3130.20 2014-04-15 17:09:00 | 3131.88 | 3135.60 | 3126.06 | 3134.97 | 52.60 | 164781.99 | 3132.74 2014-04-15 17:10:00 | 3126.62 | 3134.97 | 3126.00 | 3128.65 | 37.48 | 117267.14 | 3128.79 2014-04-15 17:11:00 | 3132.97 | 3133.00 | 3129.02 | 3130.52 | 39.72 | 124347.63 | 3130.92 2014-04-15 17:12:00 | 3130.60 | 3137.91 | 3130.60 | 3136.00 | 31.74 | 99455.34 | 3133.44 2014-04-15 17:13:00 | 3135.85 | 3136.00 | 3131.53 | 3134.45 | 8.88 | 27838.13 | 3134.92 2014-04-15 17:14:00 | 3133.31 | 3135.00 | 3131.19 | 3131.95 | 47.52 | 148863.28 | 3132.91 2014-04-15 17:15:00 | 3132.00 | 3134.00 | 3130.08 | 3131.10 | 19.56 | 61246.01 | 3131.35 2014-04-15 17:16:00 | 3134.00 | 3134.00 | 3131.32 | 3131.72 | 42.52 | 133193.24 | 3132.48 2014-04-15 17:17:00 | 3133.44 | 3133.44 | 3130.08 | 3132.36 | 36.50 | 114311.35 | 3131.73 2014-04-15 17:18:00 | 3131.62 | 3132.00 | 3130.00 | 3131.02 | 56.03 | 175458.32 | 3131.28 2014-04-15 17:19:00 | 3131.02 | 3134.98 | 3131.02 | 3134.98 | 40.66 | 127399.22 | 3133.13 2014-04-15 17:20:00 | 3134.50 | 3138.00 | 3132.77 | 3137.97 | 37.97 | 119043.17 | 3135.19 2014-04-15 17:21:00 | 3136.10 | 3137.82 | 3132.98 | 3136.07 | 38.41 | 120417.27 | 3135.05 2014-04-15 17:22:00 | 3135.94 | 3135.94 | 3132.64 | 3133.00 | 32.93 | 103176.75 | 3133.59 2014-04-15 17:23:00 | 3132.10 | 3135.97 | 3130.82 | 3133.00 | 28.46 | 89137.12 | 3132.01 2014-04-15 17:24:00 | 3132.95 | 3135.00 | 3132.95 | 3134.07 | 36.04 | 112955.85 | 3134.35 2014-04-15 17:25:00 | 3134.08 | 3137.86 | 3134.08 | 3136.31 | 25.34 | 79466.44 | 3136.26 2014-04-15 17:26:00 | 3136.41 | 3139.44 | 3134.50 | 3139.44 | 69.28 | 217195.63 | 3134.86 2014-04-15 17:27:00 | 3136.39 | 3139.37 | 3135.14 | 3135.57 | 20.93 | 65640.34 | 3136.93 2014-04-15 17:28:00 | 3137.17 | 3138.06 | 3135.57 | 3138.06 | 43.37 | 136083.61 | 3137.45 2014-04-15 17:29:00 | 3138.13 | 3139.44 | 3136.50 | 3139.44 | 41.88 | 131412.76 | 3137.54 2014-04-15 17:30:00 | 3139.55 | 3141.69 | 3136.50 | 3138.43 | 39.24 | 123212.55 | 3140.05 2014-04-15 17:31:00 | 3136.75 | 3138.63 | 3136.75 | 3137.00 | 11.50 | 36087.59 | 3137.78 2014-04-15 17:32:00 | 3137.91 | 3137.98 | 3135.42 | 3137.08 | 28.31 | 88805.24 | 3136.66 2014-04-15 17:33:00 | 3137.77 | 3139.00 | 3136.28 | 3137.93 | 18.42 | 57792.75 | 3137.84 2014-04-15 17:34:00 | 3137.54 | 3137.90 | 3135.57 | 3135.64 | 72.00 | 225851.29 | 3136.65 2014-04-15 17:35:00 | 3135.63 | 3137.93 | 3135.63 | 3137.43 | 21.18 | 66418.22 | 3136.63 2014-04-15 17:36:00 | 3136.59 | 3137.87 | 3136.04 | 3137.15 | 22.03 | 69088.54 | 3136.82 2014-04-15 17:37:00 | 3136.14 | 3137.76 | 3136.14 | 3136.14 | 32.77 | 102797.02 | 3136.54 2014-04-15 17:38:00 | 3136.14 | 3136.97 | 3135.87 | 3135.87 | 3.12 | 9772.96 | 3136.38 2014-04-15 17:39:00 | 3135.00 | 3135.78 | 3132.01 | 3133.21 | 27.85 | 87245.82 | 3133.27 2014-04-15 17:40:00 | 3132.16 | 3132.26 | 3127.03 | 3127.03 | 44.52 | 139372.37 | 3130.49 2014-04-15 17:41:00 | 3127.03 | 3138.98 | 3127.03 | 3128.41 | 31.21 | 97672.65 | 3129.43 2014-04-15 17:42:00 | 3128.25 | 3130.99 | 3128.19 | 3129.88 | 20.58 | 64403.22 | 3129.56 2014-04-15 17:43:00 | 3130.02 | 3133.48 | 3129.97 | 3133.04 | 38.69 | 121144.16 | 3131.47 2014-04-15 17:44:00 | 3131.98 | 3132.95 | 3120.34 | 3126.38 | 60.82 | 190119.40 | 3125.73 2014-04-15 17:45:00 | 3126.38 | 3131.20 | 3125.55 | 3127.83 | 23.13 | 72338.72 | 3127.35 2014-04-15 17:46:00 | 3127.28 | 3131.71 | 3126.32 | 3130.84 | 33.49 | 104794.31 | 3129.31 2014-04-15 17:47:00 | 3130.84 | 3132.00 | 3125.92 | 3126.08 | 59.56 | 186363.51 | 3128.90 2014-04-15 17:48:00 | 3127.66 | 3127.77 | 3126.00 | 3126.03 | 30.06 | 93991.98 | 3126.60 2014-04-15 17:49:00 | 3127.54 | 3132.00 | 3125.00 | 3127.32 | 28.61 | 89473.79 | 3127.36 2014-04-15 17:50:00 | 3129.25 | 3131.50 | 3126.00 | 3130.80 | 40.07 | 125353.78 | 3128.53 2014-04-15 17:51:00 | 3129.77 | 3130.70 | 3126.83 | 3129.74 | 7.54 | 23571.88 | 3128.32 2014-04-15 17:52:00 | 3129.74 | 3131.00 | 3125.53 | 3127.76 | 30.88 | 96583.87 | 3127.51 2014-04-15 17:53:00 | 3126.65 | 3128.77 | 3126.07 | 3126.63 | 37.31 | 116683.26 | 3127.06 2014-04-15 17:54:00 | 3127.97 | 3130.00 | 3126.90 | 3126.99 | 9.34 | 29221.31 | 3128.95 2014-04-15 17:55:00 | 3126.90 | 3130.00 | 3126.90 | 3128.74 | 45.88 | 143536.71 | 3128.25 2014-04-15 17:56:00 | 3128.14 | 3128.14 | 3126.23 | 3126.69 | 37.82 | 118273.31 | 3127.27 2014-04-15 17:57:00 | 3127.71 | 3129.25 | 3125.75 | 3127.37 | 28.07 | 87769.44 | 3126.81 2014-04-15 17:58:00 | 3127.68 | 3130.00 | 3121.04 | 3123.63 | 66.22 | 207096.82 | 3127.55 2014-04-15 17:59:00 | 3123.63 | 3124.54 | 3121.33 | 3123.44 | 41.92 | 130919.45 | 3123.15 2014-04-15 18:00:00 | 3123.28 | 3126.01 | 3120.46 | 3124.22 | 39.44 | 123146.14 | 3122.68 2014-04-15 18:01:00 | 3122.43 | 3129.65 | 3122.43 | 3129.16 | 28.17 | 88110.26 | 3127.80 2014-04-15 18:02:00 | 3129.25 | 3131.31 | 3126.24 | 3127.49 | 32.82 | 102682.76 | 3128.47 2014-04-15 18:03:00 | 3127.69 | 3130.00 | 3118.78 | 3122.17 | 69.59 | 217376.95 | 3123.59 2014-04-15 18:04:00 | 3122.00 | 3122.00 | 3118.11 | 3121.48 | 51.46 | 160591.34 | 3120.64 2014-04-15 18:05:00 | 3119.97 | 3119.98 | 3115.57 | 3115.57 | 11.47 | 35755.88 | 3118.15 2014-04-15 18:06:00 | 3115.47 | 3116.00 | 3110.13 | 3112.38 | 45.11 | 140411.34 | 3112.64 2014-04-15 18:07:00 | 3112.38 | 3115.39 | 3100.00 | 3108.47 | 54.69 | 169954.74 | 3107.89 2014-04-15 18:08:00 | 3108.47 | 3114.40 | 3102.51 | 3109.33 | 21.44 | 66642.29 | 3107.74 2014-04-15 18:09:00 | 3114.23 | 3114.23 | 3105.01 | 3108.68 | 20.25 | 63001.36 | 3111.95 2014-04-15 18:10:00 | 3106.98 | 3112.49 | 3102.00 | 3108.72 | 35.84 | 111304.19 | 3105.33 2014-04-15 18:11:00 | 3108.83 | 3110.39 | 3107.00 | 3109.42 | 29.41 | 91418.24 | 3108.72 2014-04-15 18:12:00 | 3110.03 | 3115.14 | 3107.92 | 3114.54 | 43.33 | 134776.12 | 3110.82 2014-04-15 18:13:00 | 3114.00 | 3116.04 | 3104.00 | 3116.03 | 30.05 | 93511.58 | 3112.28 2014-04-15 18:14:00 | 3115.67 | 3117.77 | 3101.00 | 3101.00 | 31.84 | 99200.00 | 3116.07 2014-04-15 18:15:00 | 3116.37 | 3116.98 | 3109.61 | 3116.48 | 23.19 | 72248.91 | 3115.79 2014-04-15 18:16:00 | 3109.70 | 3117.00 | 3105.43 | 3115.68 | 4.26 | 13254.19 | 3111.31 2014-04-15 18:17:00 | 3105.21 | 3118.27 | 3100.00 | 3111.74 | 39.95 | 124111.08 | 3106.66 2014-04-15 18:18:00 | 3109.64 | 3115.00 | 3105.53 | 3110.19 | 28.64 | 89085.44 | 3110.85 2014-04-15 18:19:00 | 3110.38 | 3110.38 | 3105.59 | 3108.45 | 21.15 | 65742.21 | 3108.08 2014-04-15 18:20:00 | 3108.01 | 3109.17 | 3105.56 | 3105.83 | 16.99 | 52792.47 | 3106.90 2014-04-15 18:21:00 | 3105.63 | 3109.32 | 3105.60 | 3109.32 | 45.83 | 142439.70 | 3107.80 2014-04-15 18:22:00 | 3106.63 | 3109.16 | 3106.63 | 3109.13 | 3.23 | 10041.27 | 3108.75 2014-04-15 18:23:00 | 3109.13 | 3110.00 | 3106.76 | 3107.79 | 32.97 | 102483.49 | 3108.57 2014-04-15 18:24:00 | 3109.38 | 3113.20 | 3109.35 | 3110.74 | 15.68 | 48776.96 | 3111.77 2014-04-15 18:25:00 | 3111.91 | 3114.68 | 3111.01 | 3112.39 | 29.93 | 93181.43 | 3113.00 2014-04-15 18:26:00 | 3112.51 | 3113.90 | 3111.77 | 3112.99 | 2.50 | 7769.45 | 3112.76 2014-04-15 18:27:00 | 3112.94 | 3115.66 | 3110.94 | 3113.02 | 59.23 | 184444.51 | 3114.04 2014-04-15 18:28:00 | 3111.31 | 3115.20 | 3111.05 | 3114.08 | 36.37 | 113215.64 | 3112.80 2014-04-15 18:29:00 | 3114.11 | 3114.11 | 3109.06 | 3111.91 | 38.94 | 121140.48 | 3110.63 2014-04-15 18:30:00 | 3110.88 | 3113.47 | 3108.00 | 3113.11 | 30.99 | 96410.28 | 3110.61 2014-04-15 18:31:00 | 3110.68 | 3115.66 | 3101.11 | 3109.69 | 51.89 | 161512.46 | 3112.59 2014-04-15 18:32:00 | 3113.98 | 3116.33 | 3109.61 | 3113.34 | 46.95 | 146199.93 | 3114.02 2014-04-15 18:33:00 | 3111.02 | 3114.90 | 3101.33 | 3112.89 | 36.93 | 114875.16 | 3110.53 2014-04-15 18:34:00 | 3112.84 | 3116.29 | 3106.46 | 3116.29 | 21.62 | 67271.37 | 3111.68 2014-04-15 18:35:00 | 3116.12 | 3116.17 | 3101.44 | 3111.72 | 9.35 | 29086.81 | 3112.22 2014-04-15 18:36:00 | 3111.58 | 3114.62 | 3111.58 | 3114.62 | 24.93 | 77613.81 | 3113.77 2014-04-15 18:37:00 | 3113.35 | 3116.63 | 3111.95 | 3114.24 | 8.90 | 27706.02 | 3114.44 2014-04-15 18:38:00 | 3115.39 | 3115.39 | 3105.00 | 3111.19 | 19.90 | 61965.23 | 3113.99 2014-04-15 18:39:00 | 3109.92 | 3115.82 | 3107.59 | 3114.01 | 30.17 | 93852.95 | 3110.49 2014-04-15 18:40:00 | 3111.17 | 3114.84 | 3111.17 | 3113.93 | 39.51 | 122984.58 | 3112.75 2014-04-15 18:41:00 | 3113.33 | 3115.86 | 3111.05 | 3111.73 | 46.66 | 145286.53 | 3113.86 2014-04-15 18:42:00 | 3111.73 | 3113.00 | 3107.73 | 3112.99 | 37.27 | 115906.99 | 3109.68 2014-04-15 18:43:00 | 3110.00 | 3137.40 | 3108.62 | 3116.12 | 55.99 | 174326.16 | 3113.69 2014-04-15 18:44:00 | 3116.72 | 3124.10 | 3114.65 | 3115.56 | 33.34 | 103951.34 | 3117.73 2014-04-15 18:45:00 | 3117.35 | 3122.63 | 3114.06 | 3115.49 | 16.51 | 51428.88 | 3115.77 2014-04-15 18:46:00 | 3116.55 | 3117.00 | 3115.12 | 3116.09 | 28.64 | 89218.06 | 3115.59 2014-04-15 18:47:00 | 3115.15 | 3120.79 | 3115.15 | 3116.00 | 8.39 | 26162.79 | 3117.22 2014-04-15 18:48:00 | 3115.31 | 3115.31 | 3112.21 | 3112.51 | 12.52 | 38998.54 | 3114.15 2014-04-15 18:49:00 | 3112.00 | 3112.02 | 3110.00 | 3110.00 | 13.90 | 43255.25 | 3111.66 2014-04-15 18:50:00 | 3110.09 | 3110.09 | 3108.83 | 3108.98 | 3.08 | 9578.29 | 3109.84 2014-04-15 18:51:00 | 3108.83 | 3108.83 | 3107.51 | 3107.51 | 1.63 | 5067.01 | 3108.60 2014-04-15 18:52:00 | 3107.44 | 3108.98 | 3103.76 | 3104.31 | 21.49 | 66730.21 | 3104.60 2014-04-15 18:53:00 | 3104.31 | 3108.96 | 3103.92 | 3107.37 | 46.09 | 143169.62 | 3106.04 2014-04-15 18:54:00 | 3105.81 | 3113.64 | 3103.98 | 3103.98 | 33.61 | 104417.25 | 3106.82 2014-04-15 18:55:00 | 3103.94 | 3111.10 | 3103.94 | 3104.00 | 32.88 | 102085.40 | 3105.16 2014-04-15 18:56:00 | 3108.58 | 3112.87 | 3105.03 | 3111.15 | 14.48 | 44999.04 | 3107.02 2014-04-15 18:57:00 | 3112.01 | 3112.13 | 3107.48 | 3112.13 | 19.18 | 59649.12 | 3110.78 2014-04-15 18:58:00 | 3111.28 | 3111.28 | 3107.56 | 3111.00 | 18.78 | 58416.98 | 3110.43 2014-04-15 18:59:00 | 3108.48 | 3110.76 | 3104.56 | 3110.62 | 27.20 | 84487.48 | 3106.50 2014-04-15 19:00:00 | 3108.08 | 3115.00 | 3107.50 | 3107.50 | 22.52 | 70053.13 | 3110.29 2014-04-15 19:01:00 | 3115.00 | 3115.00 | 3106.86 | 3108.87 | 35.05 | 108996.07 | 3110.09 2014-04-15 19:02:00 | 3108.87 | 3108.87 | 3105.59 | 3108.28 | 20.97 | 65157.32 | 3107.91 2014-04-15 19:03:00 | 3107.68 | 3114.31 | 3105.00 | 3114.31 | 23.40 | 72759.59 | 3109.65 2014-04-15 19:04:00 | 3114.31 | 3114.31 | 3107.56 | 3113.00 | 26.94 | 83751.53 | 3108.47 2014-04-15 19:05:00 | 3113.00 | 3113.00 | 3110.87 | 3113.00 | 8.90 | 27680.58 | 3111.58 2014-04-15 19:06:00 | 3111.23 | 3113.00 | 3106.40 | 3111.81 | 12.27 | 38152.61 | 3109.93 2014-04-15 19:07:00 | 3111.81 | 3113.95 | 3108.85 | 3112.02 | 25.78 | 80227.89 | 3112.02 2014-04-15 19:08:00 | 3113.95 | 3114.31 | 3109.11 | 3112.84 | 10.09 | 31408.05 | 3112.17 2014-04-15 19:09:00 | 3113.27 | 3114.98 | 3111.81 | 3112.63 | 25.58 | 79630.91 | 3113.50 2014-04-15 19:10:00 | 3112.63 | 3115.00 | 3112.63 | 3115.00 | 14.68 | 45709.26 | 3114.13 2014-04-15 19:11:00 | 3113.25 | 3115.00 | 3113.25 | 3114.47 | 17.04 | 53069.49 | 3114.41 2014-04-15 19:12:00 | 3114.98 | 3115.00 | 3114.72 | 3115.00 | 9.48 | 29536.32 | 3114.99 2014-04-15 19:13:00 | 3114.99 | 3115.86 | 3114.99 | 3115.59 | 1.46 | 4554.55 | 3115.29 2014-04-15 19:14:00 | 3115.58 | 3119.31 | 3115.58 | 3118.51 | 28.89 | 90087.58 | 3118.08 2014-04-15 19:15:00 | 3118.48 | 3120.98 | 3117.96 | 3118.78 | 14.23 | 44375.09 | 3118.20 2014-04-15 19:16:00 | 3118.78 | 3119.98 | 3118.76 | 3119.98 | 6.16 | 19224.65 | 3119.37 2014-04-15 19:17:00 | 3119.98 | 3121.00 | 3118.91 | 3120.93 | 22.59 | 70482.84 | 3119.54 2014-04-15 19:18:00 | 3120.93 | 3121.00 | 3118.00 | 3119.62 | 16.80 | 52408.24 | 3119.54 2014-04-15 19:19:00 | 3119.62 | 3121.00 | 3119.62 | 3121.00 | 12.07 | 37658.77 | 3120.81 2014-04-15 19:20:00 | 3121.00 | 3121.00 | 3119.75 | 3121.00 | 22.07 | 68869.36 | 3120.36 2014-04-15 19:21:00 | 3121.00 | 3121.00 | 3118.98 | 3120.75 | 25.70 | 80193.29 | 3119.88 2014-04-15 19:22:00 | 3119.01 | 3120.57 | 3119.01 | 3119.69 | 29.55 | 92196.25 | 3119.59 2014-04-15 19:23:00 | 3120.41 | 3120.41 | 3119.94 | 3119.94 | 2.82 | 8782.78 | 3119.99 2014-04-15 19:24:00 | 3119.94 | 3121.00 | 3119.94 | 3120.56 | 2.35 | 7338.73 | 3120.21 2014-04-15 19:25:00 | 3120.56 | 3124.80 | 3119.05 | 3124.77 | 21.05 | 65719.01 | 3122.04 2014-04-15 19:26:00 | 3124.85 | 3124.85 | 3121.97 | 3123.53 | 13.01 | 40637.78 | 3122.86 2014-04-15 19:27:00 | 3122.90 | 3123.34 | 3122.30 | 3123.30 | 2.37 | 7390.76 | 3122.42 2014-04-15 19:28:00 | 3123.30 | 3125.85 | 3123.26 | 3125.76 | 4.82 | 15049.22 | 3123.54 2014-04-15 19:29:00 | 3125.70 | 3125.90 | 3123.75 | 3125.90 | 12.79 | 39955.15 | 3124.67 2014-04-15 19:30:00 | 3126.56 | 3129.14 | 3126.56 | 3129.02 | 27.80 | 86942.25 | 3127.42 2014-04-15 19:31:00 | 3128.95 | 3128.95 | 3119.86 | 3121.40 | 14.26 | 44539.77 | 3123.41 2014-04-15 19:32:00 | 3124.58 | 3124.58 | 3120.47 | 3124.09 | 14.16 | 44209.88 | 3122.61 2014-04-15 19:33:00 | 3122.07 | 3123.00 | 3113.99 | 3116.88 | 39.65 | 123655.50 | 3118.75 2014-04-15 19:34:00 | 3116.77 | 3118.26 | 3113.88 | 3118.26 | 10.57 | 32922.64 | 3115.31 2014-04-15 19:35:00 | 3118.26 | 3118.26 | 3116.75 | 3118.11 | 10.70 | 33363.97 | 3117.84 2014-04-15 19:36:00 | 3118.22 | 3118.22 | 3116.99 | 3118.03 | 20.87 | 65066.30 | 3117.99 2014-04-15 19:37:00 | 3117.54 | 3117.54 | 3117.54 | 3117.54 | 9.68 | 30184.02 | 3117.54 2014-04-15 19:38:00 | 3116.78 | 3117.47 | 3114.13 | 3115.20 | 6.62 | 20630.98 | 3115.99 2014-04-15 19:39:00 | 3114.58 | 3117.35 | 3114.58 | 3116.20 | 18.82 | 58616.44 | 3115.41 2014-04-15 19:40:00 | 3115.45 | 3116.91 | 3115.45 | 3116.91 | 9.76 | 30414.68 | 3116.90 2014-04-15 19:41:00 | 3116.75 | 3139.99 | 3113.67 | 3139.99 | 62.72 | 196402.00 | 3131.21 2014-04-15 19:42:00 | 3139.00 | 3140.00 | 3120.45 | 3126.83 | 58.64 | 183798.09 | 3134.24 2014-04-15 19:43:00 | 3128.62 | 3130.06 | 3122.40 | 3129.77 | 31.22 | 97563.32 | 3124.63 2014-04-15 19:44:00 | 3130.06 | 3130.40 | 3123.00 | 3125.02 | 41.70 | 130463.71 | 3128.70 2014-04-15 19:45:00 | 3129.97 | 3140.00 | 3125.00 | 3140.00 | 98.05 | 307324.18 | 3134.46 2014-04-15 19:46:00 | 3137.82 | 3140.00 | 3130.80 | 3137.69 | 72.10 | 226152.16 | 3136.65 2014-04-15 19:47:00 | 3137.98 | 3138.01 | 3129.28 | 3136.94 | 30.40 | 95265.54 | 3134.04 2014-04-15 19:48:00 | 3136.81 | 3146.00 | 3126.00 | 3134.22 | 76.47 | 239876.66 | 3136.67 2014-04-15 19:49:00 | 3142.18 | 3142.18 | 3133.81 | 3141.68 | 13.13 | 41213.92 | 3138.91 2014-04-15 19:50:00 | 3139.91 | 3139.91 | 3139.00 | 3139.00 | 13.00 | 40797.60 | 3139.00 2014-04-15 19:51:00 | 3140.00 | 3142.97 | 3133.10 | 3138.70 | 50.75 | 159217.55 | 3137.54 2014-04-15 19:52:00 | 3137.86 | 3145.00 | 3137.69 | 3140.37 | 31.16 | 97901.13 | 3141.88 2014-04-15 19:53:00 | 3137.69 | 3140.01 | 3137.69 | 3140.01 | 15.16 | 47580.59 | 3138.98 2014-04-15 19:54:00 | 3138.22 | 3139.36 | 3138.22 | 3139.19 | 13.59 | 42664.56 | 3138.48 2014-04-15 19:55:00 | 3139.98 | 3139.98 | 3135.73 | 3137.66 | 10.44 | 32749.43 | 3138.12 2014-04-15 19:56:00 | 3137.66 | 3140.00 | 3135.73 | 3140.00 | 12.52 | 39264.32 | 3137.38 2014-04-15 19:57:00 | 3140.00 | 3140.00 | 3136.59 | 3140.00 | 13.49 | 42350.14 | 3139.37 2014-04-15 19:58:00 | 3139.53 | 3144.71 | 3137.52 | 3138.21 | 45.07 | 141541.34 | 3140.69 2014-04-15 19:59:00 | 3141.85 | 3144.95 | 3141.53 | 3142.02 | 25.12 | 78928.20 | 3141.92 2014-04-15 20:00:00 | 3142.02 | 3144.24 | 3141.53 | 3142.65 | 17.42 | 54742.26 | 3142.68 2014-04-15 20:01:00 | 3142.51 | 3144.00 | 3136.86 | 3143.77 | 47.94 | 150533.91 | 3140.05 2014-04-15 20:02:00 | 3143.22 | 3143.70 | 3140.77 | 3140.79 | 18.70 | 58756.87 | 3142.25 2014-04-15 20:03:00 | 3140.79 | 3144.00 | 3140.79 | 3143.43 | 35.96 | 112964.43 | 3141.83 2014-04-15 20:04:00 | 3142.26 | 3143.85 | 3141.75 | 3142.21 | 16.86 | 52985.02 | 3142.65 2014-04-15 20:05:00 | 3142.24 | 3143.91 | 3142.18 | 3143.48 | 10.78 | 33890.36 | 3142.94 2014-04-15 20:06:00 | 3142.61 | 3143.59 | 3140.27 | 3143.12 | 15.71 | 49367.25 | 3142.81 2014-04-15 20:07:00 | 3141.79 | 3143.80 | 3140.89 | 3140.99 | 16.05 | 50438.13 | 3142.37 2014-04-15 20:08:00 | 3140.81 | 3140.81 | 3135.00 | 3138.83 | 9.50 | 29818.80 | 3137.50 2014-04-15 20:09:00 | 3136.52 | 3139.96 | 3135.00 | 3139.83 | 27.71 | 86938.45 | 3137.21 2014-04-15 20:10:00 | 3139.59 | 3143.88 | 3135.67 | 3143.81 | 71.09 | 223220.93 | 3140.02 2014-04-15 20:11:00 | 3143.78 | 3143.78 | 3125.00 | 3136.20 | 47.22 | 148160.59 | 3137.93 2014-04-15 20:12:00 | 3140.23 | 3142.97 | 3137.80 | 3138.47 | 41.18 | 129333.78 | 3140.54 2014-04-15 20:13:00 | 3142.97 | 3142.97 | 3137.08 | 3137.08 | 11.14 | 34982.18 | 3140.80 2014-04-15 20:14:00 | 3137.46 | 3139.97 | 3137.00 | 3139.97 | 13.98 | 43890.39 | 3138.62 2014-04-15 20:15:00 | 3138.50 | 3140.00 | 3136.55 | 3140.00 | 22.78 | 71516.60 | 3139.03 2014-04-15 20:16:00 | 3139.88 | 3140.00 | 3138.90 | 3140.00 | 19.41 | 60924.78 | 3139.48 2014-04-15 20:17:00 | 3140.00 | 3146.37 | 3140.00 | 3145.13 | 44.77 | 140731.75 | 3143.37 2014-04-15 20:18:00 | 3145.41 | 3149.47 | 3138.33 | 3140.97 | 25.18 | 79178.13 | 3144.86 2014-04-15 20:19:00 | 3143.66 | 3143.66 | 3138.03 | 3138.03 | 31.78 | 99808.58 | 3140.41 2014-04-15 20:20:00 | 3142.57 | 3142.63 | 3140.89 | 3141.05 | 15.06 | 47313.93 | 3141.70 2014-04-15 20:21:00 | 3140.98 | 3143.18 | 3139.66 | 3143.15 | 30.02 | 94305.85 | 3141.12 2014-04-15 20:22:00 | 3142.13 | 3145.00 | 3141.53 | 3141.73 | 16.95 | 53267.63 | 3142.26 2014-04-15 20:23:00 | 3142.95 | 3143.91 | 3139.01 | 3139.08 | 18.51 | 58123.33 | 3139.60 2014-04-15 20:24:00 | 3141.90 | 3141.90 | 3135.10 | 3138.32 | 34.64 | 108729.09 | 3138.56 2014-04-15 20:25:00 | 3135.76 | 3141.60 | 3135.74 | 3141.60 | 24.03 | 75448.62 | 3139.25 2014-04-15 20:26:00 | 3140.24 | 3143.62 | 3137.30 | 3143.16 | 14.79 | 46455.98 | 3140.19 2014-04-15 20:27:00 | 3140.37 | 3144.41 | 3139.29 | 3139.71 | 14.62 | 45906.25 | 3140.82 2014-04-15 20:28:00 | 3142.00 | 3142.00 | 3139.62 | 3139.70 | 9.02 | 28319.03 | 3140.63 2014-04-15 20:29:00 | 3141.38 | 3141.38 | 3139.69 | 3139.70 | 19.50 | 61250.72 | 3140.42 2014-04-15 20:30:00 | 3139.67 | 3141.36 | 3139.67 | 3141.28 | 20.51 | 64422.72 | 3140.43 2014-04-15 20:31:00 | 3141.28 | 3142.00 | 3140.28 | 3141.00 | 17.40 | 54634.80 | 3140.83 2014-04-15 20:32:00 | 3141.00 | 3141.00 | 3141.00 | 3141.00 | 0.02 | 62.82 | 3141.00 2014-04-15 20:33:00 | 3141.00 | 3141.00 | 3141.00 | 3141.00 | 0.04 | 125.64 | 3141.00 2014-04-15 20:34:00 | 3140.13 | 3140.13 | 3139.86 | 3139.86 | 6.12 | 19226.61 | 3140.06 2014-04-15 20:35:00 | 3139.86 | 3141.00 | 3139.86 | 3140.54 | 32.14 | 100943.38 | 3140.54 2014-04-15 20:36:00 | 3139.96 | 3139.96 | 3139.92 | 3139.92 | 3.02 | 9488.89 | 3139.94 2014-04-15 20:37:00 | 3139.92 | 3143.45 | 3139.92 | 3143.29 | 45.55 | 143067.98 | 3140.97 2014-04-15 20:38:00 | 3143.26 | 3149.00 | 3141.12 | 3141.12 | 28.25 | 88788.60 | 3142.85 2014-04-15 20:39:00 | 3143.47 | 3149.99 | 3137.82 | 3142.61 | 45.55 | 143114.69 | 3141.72 2014-04-15 20:40:00 | 3142.62 | 3146.27 | 3139.76 | 3145.76 | 26.12 | 82148.47 | 3145.40 2014-04-15 20:41:00 | 3144.78 | 3145.97 | 3144.62 | 3145.15 | 11.27 | 35456.04 | 3144.94 2014-04-15 20:42:00 | 3145.97 | 3145.97 | 3138.11 | 3142.09 | 9.94 | 31231.27 | 3142.30 2014-04-15 20:43:00 | 3143.98 | 3143.98 | 3139.30 | 3143.27 | 15.66 | 49195.04 | 3142.25 2014-04-15 20:44:00 | 3141.55 | 3146.00 | 3141.48 | 3143.83 | 17.12 | 53801.89 | 3143.00 2014-04-15 20:45:00 | 3145.11 | 3146.00 | 3142.06 | 3143.31 | 8.70 | 27345.10 | 3143.48 2014-04-15 20:46:00 | 3144.98 | 3144.98 | 3143.69 | 3143.85 | 13.29 | 41798.58 | 3144.64 2014-04-15 20:47:00 | 3145.00 | 3148.00 | 3143.85 | 3148.00 | 11.39 | 35823.59 | 3144.63 2014-04-15 20:48:00 | 3148.00 | 3148.00 | 3144.28 | 3144.63 | 23.10 | 72672.75 | 3146.69 2014-04-15 20:49:00 | 3145.15 | 3145.15 | 3144.64 | 3144.74 | 4.86 | 15284.47 | 3144.95 2014-04-15 20:50:00 | 3144.74 | 3148.00 | 3144.74 | 3147.85 | 13.44 | 42303.22 | 3146.62 2014-04-15 20:51:00 | 3148.00 | 3150.00 | 3140.50 | 3143.13 | 76.79 | 241717.74 | 3147.98 2014-04-15 20:52:00 | 3143.31 | 3147.56 | 3143.31 | 3146.49 | 29.12 | 91618.20 | 3146.55 2014-04-15 20:53:00 | 3146.89 | 3149.95 | 3146.89 | 3147.11 | 19.99 | 62913.59 | 3148.04 2014-04-15 20:54:00 | 3147.14 | 3149.85 | 3139.99 | 3141.37 | 26.61 | 83709.55 | 3145.91 2014-04-15 20:55:00 | 3143.33 | 3143.33 | 3141.71 | 3142.88 | 28.55 | 89704.94 | 3142.47 2014-04-15 20:56:00 | 3142.05 | 3143.00 | 3141.79 | 3142.91 | 20.54 | 64561.27 | 3142.59 2014-04-15 20:57:00 | 3142.87 | 3148.81 | 3135.00 | 3135.00 | 30.26 | 95089.04 | 3142.30 2014-04-15 20:58:00 | 3140.89 | 3142.04 | 3133.48 | 3140.10 | 43.03 | 135071.19 | 3139.37 2014-04-15 20:59:00 | 3138.21 | 3139.98 | 3138.21 | 3139.28 | 13.53 | 42479.49 | 3139.19 2014-04-15 21:00:00 | 3138.13 | 3138.13 | 3132.84 | 3133.79 | 18.67 | 58513.12 | 3134.24 2014-04-15 21:01:00 | 3135.17 | 3135.20 | 3133.49 | 3134.71 | 21.74 | 68139.00 | 3134.27 2014-04-15 21:02:00 | 3133.79 | 3134.93 | 3133.37 | 3133.37 | 21.64 | 67828.13 | 3134.10 2014-04-15 21:03:00 | 3133.37 | 3137.20 | 3132.79 | 3133.56 | 7.24 | 22688.21 | 3134.60 2014-04-15 21:04:00 | 3134.15 | 3137.59 | 3133.37 | 3134.49 | 12.27 | 38471.81 | 3135.18 2014-04-15 21:05:00 | 3133.59 | 3133.59 | 3130.03 | 3132.04 | 25.59 | 80155.57 | 3132.42 2014-04-15 21:06:00 | 3131.96 | 3137.79 | 3129.93 | 3137.79 | 25.65 | 80364.18 | 3133.23 2014-04-15 21:07:00 | 3137.31 | 3137.31 | 3136.00 | 3136.00 | 19.57 | 61400.46 | 3136.84 2014-04-15 21:08:00 | 3134.38 | 3144.00 | 3132.43 | 3138.29 | 29.49 | 92457.18 | 3135.52 2014-04-15 21:09:00 | 3134.69 | 3147.20 | 3133.70 | 3145.19 | 18.60 | 58371.00 | 3138.90 2014-04-15 21:10:00 | 3145.60 | 3150.00 | 3145.04 | 3146.42 | 42.72 | 134489.42 | 3148.31 2014-04-15 21:11:00 | 3149.81 | 3150.77 | 3147.64 | 3150.65 | 53.67 | 169047.21 | 3149.93 2014-04-15 21:12:00 | 3150.68 | 3155.10 | 3147.88 | 3155.10 | 97.63 | 307853.34 | 3153.20 2014-04-15 21:13:00 | 3155.10 | 3159.98 | 3155.10 | 3157.66 | 89.20 | 281659.73 | 3157.73 2014-04-15 21:14:00 | 3157.16 | 3158.93 | 3155.13 | 3156.83 | 11.41 | 36039.14 | 3157.73 2014-04-15 21:15:00 | 3156.86 | 3158.31 | 3155.29 | 3157.36 | 34.29 | 108246.92 | 3157.18 2014-04-15 21:16:00 | 3155.38 | 3156.84 | 3155.10 | 3156.69 | 28.91 | 91234.89 | 3155.93 2014-04-15 21:17:00 | 3155.13 | 3159.33 | 3150.00 | 3151.23 | 67.60 | 213233.96 | 3154.54 2014-04-15 21:18:00 | 3150.13 | 3155.27 | 3149.75 | 3151.22 | 6.93 | 21841.61 | 3151.29 2014-04-15 21:19:00 | 3150.20 | 3153.85 | 3148.64 | 3151.06 | 20.02 | 63105.57 | 3151.50 2014-04-15 21:20:00 | 3153.25 | 3159.50 | 3147.85 | 3154.39 | 47.27 | 149069.17 | 3153.43 2014-04-15 21:21:00 | 3149.93 | 3159.50 | 3149.93 | 3151.90 | 26.40 | 83286.51 | 3155.39 2014-04-15 21:22:00 | 3156.25 | 3158.00 | 3151.02 | 3151.75 | 32.41 | 102276.35 | 3156.00 2014-04-15 21:23:00 | 3153.23 | 3160.00 | 3151.84 | 3152.63 | 45.19 | 142635.26 | 3156.35 2014-04-15 21:24:00 | 3154.70 | 3160.00 | 3152.69 | 3158.85 | 21.36 | 67445.98 | 3157.29 2014-04-15 21:25:00 | 3155.20 | 3162.33 | 3155.20 | 3161.96 | 80.37 | 254029.12 | 3160.71 2014-04-15 21:26:00 | 3161.00 | 3164.00 | 3161.00 | 3161.00 | 37.94 | 119969.68 | 3162.42 2014-04-15 21:27:00 | 3161.00 | 3162.99 | 3157.53 | 3158.18 | 15.27 | 48280.41 | 3161.16 2014-04-15 21:28:00 | 3158.30 | 3162.04 | 3158.30 | 3161.64 | 27.36 | 86455.58 | 3160.16 2014-04-15 21:29:00 | 3160.07 | 3161.64 | 3160.00 | 3160.54 | 18.48 | 58397.07 | 3160.36 2014-04-15 21:30:00 | 3160.00 | 3161.43 | 3160.00 | 3160.30 | 52.32 | 165372.12 | 3160.60 2014-04-15 21:31:00 | 3160.00 | 3161.25 | 3157.45 | 3161.25 | 13.67 | 43174.00 | 3159.23 2014-04-15 21:32:00 | 3159.54 | 3161.03 | 3158.16 | 3161.00 | 18.42 | 58217.09 | 3159.85 2014-04-15 21:33:00 | 3161.00 | 3165.00 | 3160.98 | 3161.50 | 16.94 | 53567.31 | 3162.18 2014-04-15 21:34:00 | 3161.50 | 3165.00 | 3158.02 | 3164.92 | 47.23 | 149396.89 | 3163.18 2014-04-15 21:35:00 | 3164.89 | 3165.00 | 3160.39 | 3164.04 | 16.20 | 51255.12 | 3163.70 2014-04-15 21:36:00 | 3164.01 | 3164.98 | 3160.62 | 3163.09 | 24.41 | 77230.50 | 3163.63 2014-04-15 21:37:00 | 3160.60 | 3163.87 | 3160.60 | 3163.06 | 35.53 | 112325.21 | 3161.42 2014-04-15 21:38:00 | 3162.25 | 3162.41 | 3161.11 | 3162.26 | 12.81 | 40503.02 | 3162.32 2014-04-15 21:39:00 | 3162.26 | 3162.85 | 3160.10 | 3162.85 | 22.34 | 70633.43 | 3161.32 2014-04-15 21:40:00 | 3160.19 | 3161.48 | 3160.19 | 3160.62 | 19.52 | 61702.52 | 3160.67 2014-04-15 21:41:00 | 3161.48 | 3161.48 | 3160.52 | 3161.32 | 18.16 | 57406.62 | 3160.98 2014-04-15 21:42:00 | 3161.08 | 3162.92 | 3160.01 | 3160.10 | 22.10 | 69846.35 | 3160.75 2014-04-15 21:43:00 | 3160.01 | 3160.35 | 3160.01 | 3160.35 | 0.70 | 2212.20 | 3160.29 2014-04-15 21:44:00 | 3160.00 | 3160.01 | 3160.00 | 3160.00 | 6.61 | 20897.08 | 3160.00 2014-04-15 21:45:00 | 3157.02 | 3159.83 | 3155.00 | 3155.66 | 30.28 | 95583.51 | 3156.97 2014-04-15 21:46:00 | 3155.41 | 3158.84 | 3155.41 | 3158.60 | 27.80 | 87762.39 | 3156.69 2014-04-15 21:47:00 | 3158.49 | 3160.00 | 3156.00 | 3158.22 | 31.08 | 98180.27 | 3159.46 2014-04-15 21:48:00 | 3156.48 | 3158.00 | 3156.48 | 3157.83 | 27.35 | 86362.07 | 3157.32 2014-04-15 21:49:00 | 3157.83 | 3161.90 | 3156.49 | 3158.16 | 23.52 | 74275.08 | 3157.82 2014-04-15 21:50:00 | 3164.25 | 3164.90 | 3156.34 | 3161.03 | 44.22 | 139834.83 | 3162.11 2014-04-15 21:51:00 | 3161.03 | 3164.88 | 3161.03 | 3164.88 | 10.66 | 33718.45 | 3163.67 2014-04-15 21:52:00 | 3164.88 | 3165.34 | 3162.20 | 3164.18 | 61.28 | 193882.28 | 3164.08 2014-04-15 21:53:00 | 3164.20 | 3165.34 | 3164.20 | 3165.34 | 34.20 | 108233.18 | 3164.81 2014-04-15 21:54:00 | 3165.37 | 3168.00 | 3165.37 | 3166.00 | 21.81 | 69063.52 | 3166.16 2014-04-15 21:55:00 | 3165.16 | 3165.85 | 3163.89 | 3164.59 | 28.41 | 89906.57 | 3164.50 2014-04-15 21:56:00 | 3165.29 | 3168.23 | 3164.62 | 3168.21 | 17.09 | 54117.68 | 3166.07 2014-04-15 21:57:00 | 3164.43 | 3170.00 | 3164.23 | 3165.35 | 61.53 | 194897.06 | 3167.41 2014-04-15 21:58:00 | 3165.37 | 3167.88 | 3165.30 | 3166.07 | 12.54 | 39712.07 | 3166.33 2014-04-15 21:59:00 | 3166.71 | 3171.00 | 3166.68 | 3170.29 | 47.04 | 149106.30 | 3169.91 2014-04-15 22:00:00 | 3167.71 | 3174.96 | 3165.10 | 3169.00 | 66.06 | 209414.51 | 3170.07 2014-04-15 22:01:00 | 3169.02 | 3170.07 | 3168.00 | 3168.17 | 40.36 | 127885.46 | 3168.46 2014-04-15 22:02:00 | 3168.20 | 3168.23 | 3167.00 | 3167.00 | 28.14 | 89123.38 | 3167.25 2014-04-15 22:03:00 | 3167.00 | 3168.00 | 3163.25 | 3167.09 | 66.19 | 209489.00 | 3165.06 2014-04-15 22:04:00 | 3164.00 | 3166.10 | 3164.00 | 3165.00 | 21.18 | 67032.35 | 3165.49 2014-04-15 22:05:00 | 3167.00 | 3168.00 | 3163.00 | 3167.19 | 35.75 | 113111.61 | 3164.32 2014-04-15 22:06:00 | 3168.00 | 3169.87 | 3167.60 | 3168.96 | 27.10 | 85878.23 | 3168.70 2014-04-15 22:07:00 | 3169.58 | 3175.00 | 3167.66 | 3173.91 | 54.63 | 173292.11 | 3172.28 2014-04-15 22:08:00 | 3172.05 | 3175.00 | 3172.05 | 3173.88 | 47.72 | 151438.88 | 3173.49 2014-04-15 22:09:00 | 3173.83 | 3175.29 | 3172.47 | 3175.00 | 48.65 | 154464.03 | 3174.81 2014-04-15 22:10:00 | 3173.43 | 3177.28 | 3173.43 | 3175.89 | 31.31 | 99446.80 | 3176.00 2014-04-15 22:11:00 | 3175.20 | 3176.00 | 3174.42 | 3176.00 | 83.34 | 264667.04 | 3175.71 2014-04-15 22:12:00 | 3175.99 | 3177.59 | 3175.99 | 3176.54 | 28.84 | 91602.19 | 3176.44 2014-04-15 22:13:00 | 3177.40 | 3177.43 | 3174.26 | 3174.26 | 30.76 | 97696.83 | 3175.89 2014-04-15 22:14:00 | 3173.66 | 3180.00 | 3173.66 | 3180.00 | 75.61 | 240289.71 | 3178.14 2014-04-15 22:15:00 | 3178.56 | 3179.99 | 3173.90 | 3177.87 | 46.08 | 146427.15 | 3177.47 2014-04-15 22:16:00 | 3176.99 | 3177.92 | 3175.44 | 3176.89 | 22.66 | 71984.14 | 3176.99 2014-04-15 22:17:00 | 3176.52 | 3178.00 | 3173.76 | 3174.96 | 58.49 | 185779.76 | 3176.05 2014-04-15 22:18:00 | 3174.97 | 3175.00 | 3171.02 | 3171.02 | 29.55 | 93754.44 | 3172.31 2014-04-15 22:19:00 | 3170.94 | 3174.94 | 3165.71 | 3165.75 | 32.54 | 103122.74 | 3168.81 2014-04-15 22:20:00 | 3165.62 | 3174.81 | 3160.00 | 3163.24 | 52.96 | 167684.76 | 3166.13 2014-04-15 22:21:00 | 3163.32 | 3169.81 | 3163.32 | 3169.46 | 31.36 | 99294.67 | 3166.28 2014-04-15 22:22:00 | 3170.11 | 3176.00 | 3165.50 | 3168.95 | 60.68 | 192373.19 | 3170.34 2014-04-15 22:23:00 | 3167.57 | 3168.00 | 3166.14 | 3167.95 | 11.07 | 35062.94 | 3167.10 2014-04-15 22:24:00 | 3166.71 | 3168.00 | 3164.83 | 3165.00 | 50.83 | 160958.14 | 3166.53 2014-04-15 22:25:00 | 3164.94 | 3168.00 | 3164.94 | 3167.04 | 32.88 | 104088.77 | 3166.10 2014-04-15 22:26:00 | 3167.98 | 3175.95 | 3167.98 | 3171.72 | 13.40 | 42476.71 | 3169.90 2014-04-15 22:27:00 | 3172.98 | 3179.99 | 3172.39 | 3172.96 | 73.26 | 232621.16 | 3175.24 2014-04-15 22:28:00 | 3172.83 | 3177.99 | 3168.79 | 3170.67 | 23.29 | 73859.24 | 3171.83 2014-04-15 22:29:00 | 3171.07 | 3173.34 | 3165.97 | 3170.00 | 62.40 | 197757.35 | 3169.09 2014-04-15 22:30:00 | 3171.58 | 3175.99 | 3167.16 | 3175.99 | 28.21 | 89375.13 | 3168.77 2014-04-15 22:31:00 | 3172.75 | 3174.83 | 3169.60 | 3171.26 | 7.27 | 23070.59 | 3171.65 2014-04-15 22:32:00 | 3170.40 | 3173.97 | 3170.40 | 3173.00 | 13.61 | 43164.41 | 3172.22 2014-04-15 22:33:00 | 3172.18 | 3172.86 | 3171.89 | 3172.84 | 19.79 | 62763.26 | 3172.10 2014-04-15 22:34:00 | 3173.96 | 3180.00 | 3172.88 | 3173.40 | 89.32 | 283699.30 | 3176.35 2014-04-15 22:35:00 | 3179.63 | 3179.63 | 3173.04 | 3176.00 | 38.60 | 122583.78 | 3175.33 2014-04-15 22:36:00 | 3176.00 | 3185.00 | 3175.88 | 3183.39 | 69.51 | 221042.14 | 3179.82 2014-04-15 22:37:00 | 3183.92 | 3184.98 | 3183.92 | 3184.04 | 11.44 | 36425.67 | 3184.06 2014-04-15 22:38:00 | 3184.99 | 3187.02 | 3184.98 | 3186.87 | 23.83 | 75932.46 | 3186.02 2014-04-15 22:39:00 | 3187.85 | 3190.00 | 3186.00 | 3189.97 | 73.76 | 235163.54 | 3188.05 2014-04-15 22:40:00 | 3188.29 | 3190.00 | 3186.12 | 3189.88 | 41.17 | 131287.55 | 3188.91 2014-04-15 22:41:00 | 3188.80 | 3189.98 | 3188.41 | 3189.94 | 24.65 | 78606.42 | 3189.42 2014-04-15 22:42:00 | 3189.81 | 3192.00 | 3189.81 | 3190.86 | 51.54 | 164457.71 | 3190.81 2014-04-15 22:43:00 | 3191.06 | 3193.13 | 3190.53 | 3191.10 | 74.06 | 236341.59 | 3191.17 2014-04-15 22:44:00 | 3192.05 | 3192.86 | 3188.00 | 3192.86 | 41.21 | 131483.92 | 3190.43 2014-04-15 22:45:00 | 3192.64 | 3198.00 | 3179.45 | 3180.39 | 65.18 | 208230.56 | 3194.60 2014-04-15 22:46:00 | 3182.06 | 3195.10 | 3182.06 | 3194.98 | 71.71 | 228939.80 | 3192.49 2014-04-15 22:47:00 | 3194.98 | 3194.98 | 3190.84 | 3192.90 | 30.21 | 96451.94 | 3192.40 2014-04-15 22:48:00 | 3192.90 | 3194.98 | 3189.00 | 3192.04 | 32.65 | 104236.70 | 3192.35 2014-04-15 22:49:00 | 3192.04 | 3192.17 | 3185.00 | 3185.00 | 124.62 | 397523.59 | 3189.89 2014-04-15 22:50:00 | 3185.00 | 3195.00 | 3172.72 | 3194.97 | 78.84 | 251192.56 | 3186.23 2014-04-15 22:51:00 | 3193.08 | 3194.98 | 3188.84 | 3194.09 | 97.63 | 311503.63 | 3190.52 2014-04-15 22:52:00 | 3193.13 | 3194.89 | 3192.34 | 3194.00 | 36.78 | 117464.07 | 3193.78 2014-04-15 22:53:00 | 3194.00 | 3194.00 | 3188.97 | 3188.99 | 68.38 | 218216.05 | 3191.37 2014-04-15 22:54:00 | 3188.98 | 3195.00 | 3186.81 | 3187.93 | 83.17 | 265206.27 | 3188.61 2014-04-15 22:55:00 | 3190.01 | 3198.07 | 3187.93 | 3194.72 | 40.63 | 129727.09 | 3192.65 2014-04-15 22:56:00 | 3192.69 | 3192.69 | 3190.84 | 3191.72 | 25.53 | 81461.23 | 3191.30 2014-04-15 22:57:00 | 3191.72 | 3198.00 | 3191.72 | 3196.19 | 49.07 | 156669.98 | 3192.98 2014-04-15 22:58:00 | 3196.32 | 3197.92 | 3193.00 | 3195.64 | 37.32 | 119217.96 | 3194.91 2014-04-15 22:59:00 | 3195.61 | 3197.99 | 3193.00 | 3196.00 | 51.38 | 164155.41 | 3194.74 2014-04-15 23:00:00 | 3196.11 | 3206.00 | 3196.11 | 3206.00 | 138.00 | 441523.51 | 3199.52 2014-04-15 23:01:00 | 3201.63 | 3206.00 | 3199.99 | 3206.00 | 127.59 | 408803.21 | 3204.01 2014-04-15 23:02:00 | 3206.02 | 3209.00 | 3203.84 | 3207.00 | 46.28 | 148392.09 | 3206.40 2014-04-15 23:03:00 | 3208.71 | 3214.98 | 3208.30 | 3211.50 | 91.30 | 293184.35 | 3211.08 2014-04-15 23:04:00 | 3211.48 | 3215.91 | 3211.00 | 3215.28 | 91.55 | 294174.49 | 3213.34 2014-04-15 23:05:00 | 3215.42 | 3218.00 | 3211.98 | 3217.90 | 63.00 | 202587.64 | 3215.52 2014-04-15 23:06:00 | 3217.00 | 3218.90 | 3215.00 | 3218.80 | 67.09 | 215797.71 | 3216.64 2014-04-15 23:07:00 | 3218.85 | 3234.99 | 3218.29 | 3228.59 | 106.58 | 343781.39 | 3225.48 2014-04-15 23:08:00 | 3228.62 | 3237.07 | 3223.00 | 3235.90 | 86.18 | 278347.87 | 3229.88 2014-04-15 23:09:00 | 3235.90 | 3238.00 | 3230.00 | 3233.21 | 94.25 | 304851.84 | 3234.57 2014-04-15 23:10:00 | 3233.19 | 3236.92 | 3231.00 | 3236.00 | 69.55 | 224875.30 | 3233.20 2014-04-15 23:11:00 | 3237.00 | 3239.10 | 3230.00 | 3237.00 | 137.36 | 444222.34 | 3234.00 2014-04-15 23:12:00 | 3236.95 | 3241.96 | 3228.00 | 3238.00 | 133.13 | 430735.40 | 3235.38 2014-04-15 23:13:00 | 3239.38 | 3244.15 | 3237.93 | 3244.12 | 57.84 | 187421.86 | 3240.52 2014-04-15 23:14:00 | 3244.12 | 3250.10 | 3239.03 | 3248.92 | 130.99 | 425271.21 | 3246.52 2014-04-15 23:15:00 | 3248.92 | 3249.00 | 3245.00 | 3249.00 | 102.52 | 332914.64 | 3247.25 2014-04-15 23:16:00 | 3248.00 | 3249.71 | 3239.63 | 3239.65 | 92.77 | 300897.90 | 3243.62 2014-04-15 23:17:00 | 3239.38 | 3239.96 | 3230.00 | 3235.00 | 87.56 | 283522.58 | 3238.15 2014-04-15 23:18:00 | 3238.98 | 3239.78 | 3230.41 | 3235.39 | 136.25 | 440708.50 | 3234.58 2014-04-15 23:19:00 | 3235.00 | 3239.77 | 3229.61 | 3234.76 | 88.48 | 286194.81 | 3234.50 2014-04-15 23:20:00 | 3234.68 | 3239.62 | 3234.65 | 3235.00 | 54.70 | 177008.90 | 3236.17 2014-04-15 23:21:00 | 3238.30 | 3238.30 | 3235.00 | 3236.77 | 35.27 | 114136.05 | 3235.88 2014-04-15 23:22:00 | 3236.77 | 3240.39 | 3235.08 | 3240.39 | 67.69 | 219183.10 | 3238.14 2014-04-15 23:23:00 | 3240.39 | 3246.65 | 3240.29 | 3244.00 | 67.40 | 218609.65 | 3243.27 2014-04-15 23:24:00 | 3244.90 | 3245.05 | 3243.00 | 3245.00 | 39.22 | 127246.77 | 3244.85 2014-04-15 23:25:00 | 3243.07 | 3247.56 | 3241.93 | 3245.83 | 50.66 | 164407.86 | 3245.06 2014-04-15 23:26:00 | 3245.05 | 3247.83 | 3239.97 | 3244.15 | 159.42 | 517012.79 | 3243.05 2014-04-15 23:27:00 | 3244.10 | 3245.16 | 3240.16 | 3242.96 | 16.39 | 53160.42 | 3243.66 2014-04-15 23:28:00 | 3243.95 | 3250.00 | 3242.32 | 3250.00 | 123.45 | 400747.78 | 3246.31 2014-04-15 23:29:00 | 3249.09 | 3260.00 | 3249.09 | 3258.56 | 99.41 | 323204.46 | 3251.39 2014-04-15 23:30:00 | 3258.53 | 3276.26 | 3256.03 | 3269.61 | 94.65 | 308962.56 | 3264.37 2014-04-15 23:31:00 | 3267.00 | 3270.34 | 3265.21 | 3269.02 | 74.39 | 243094.04 | 3267.79 2014-04-15 23:32:00 | 3269.00 | 3273.02 | 3269.00 | 3272.83 | 89.52 | 292830.31 | 3271.23 2014-04-15 23:33:00 | 3272.76 | 3278.00 | 3270.00 | 3278.00 | 67.79 | 221879.51 | 3273.14 2014-04-15 23:34:00 | 3276.79 | 3282.28 | 3274.57 | 3279.42 | 75.54 | 247651.19 | 3278.54 2014-04-15 23:35:00 | 3281.94 | 3285.00 | 3279.66 | 3282.73 | 93.26 | 306149.74 | 3282.79 2014-04-15 23:36:00 | 3282.73 | 3284.47 | 3280.00 | 3281.00 | 70.19 | 230330.31 | 3281.34 2014-04-15 23:37:00 | 3280.00 | 3280.00 | 3270.57 | 3270.57 | 86.02 | 281827.94 | 3276.23 2014-04-15 23:38:00 | 3270.57 | 3274.18 | 3262.05 | 3263.03 | 115.98 | 379032.35 | 3268.06 2014-04-15 23:39:00 | 3260.95 | 3269.00 | 3260.95 | 3266.00 | 49.09 | 160222.48 | 3263.59 2014-04-15 23:40:00 | 3269.00 | 3273.07 | 3266.93 | 3273.05 | 72.47 | 237023.22 | 3270.77 2014-04-15 23:41:00 | 3273.04 | 3278.19 | 3270.22 | 3274.63 | 101.02 | 330581.86 | 3272.50 2014-04-15 23:42:00 | 3274.00 | 3277.46 | 3273.90 | 3275.00 | 83.17 | 272370.08 | 3275.06 2014-04-15 23:43:00 | 3277.97 | 3278.19 | 3270.22 | 3270.83 | 83.59 | 273597.67 | 3273.21 2014-04-15 23:44:00 | 3271.29 | 3272.00 | 3268.12 | 3271.91 | 66.71 | 218116.60 | 3269.72 2014-04-15 23:45:00 | 3271.99 | 3273.93 | 3269.70 | 3270.88 | 61.28 | 200489.15 | 3271.64 2014-04-15 23:46:00 | 3268.83 | 3270.26 | 3266.58 | 3266.58 | 50.51 | 165118.61 | 3269.16 2014-04-15 23:47:00 | 3266.82 | 3268.22 | 3261.00 | 3262.34 | 48.81 | 159333.54 | 3264.16 2014-04-15 23:48:00 | 3262.25 | 3270.00 | 3250.99 | 3260.00 | 98.23 | 320173.42 | 3259.43 2014-04-15 23:49:00 | 3260.00 | 3270.19 | 3257.00 | 3268.40 | 89.73 | 292889.14 | 3264.23 2014-04-15 23:50:00 | 3267.40 | 3270.00 | 3266.64 | 3266.64 | 52.14 | 170408.10 | 3268.15 2014-04-15 23:51:00 | 3265.00 | 3266.92 | 3261.00 | 3262.12 | 99.85 | 325889.55 | 3263.66 2014-04-15 23:52:00 | 3262.15 | 3263.86 | 3260.11 | 3262.39 | 91.59 | 298796.90 | 3262.44 2014-04-15 23:53:00 | 3262.00 | 3262.39 | 3260.19 | 3262.39 | 47.56 | 155133.88 | 3261.65 2014-04-15 23:54:00 | 3263.15 | 3263.26 | 3261.00 | 3262.92 | 30.56 | 99710.40 | 3262.35 2014-04-15 23:55:00 | 3262.73 | 3269.59 | 3262.72 | 3269.40 | 67.98 | 222063.69 | 3266.56 2014-04-15 23:56:00 | 3269.62 | 3280.00 | 3269.62 | 3273.20 | 60.22 | 197210.42 | 3274.78 2014-04-15 23:57:00 | 3273.26 | 3278.68 | 3272.88 | 3273.46 | 50.24 | 164576.14 | 3275.80 2014-04-15 23:58:00 | 3274.80 | 3278.52 | 3272.43 | 3275.82 | 74.77 | 244968.21 | 3276.11 2014-04-15 23:59:00 | 3273.59 | 3275.72 | 3272.71 | 3273.42 | 93.63 | 306527.18 | 3273.67 2014-04-16 00:00:00 | 3273.42 | 3274.17 | 3270.82 | 3271.00 | 63.90 | 209132.38 | 3272.81 2014-04-16 00:01:00 | 3271.86 | 3274.93 | 3271.00 | 3274.31 | 22.37 | 73199.55 | 3272.37 2014-04-16 00:02:00 | 3273.43 | 3274.76 | 3270.05 | 3270.86 | 45.60 | 149183.42 | 3271.42 2014-04-16 00:03:00 | 3270.71 | 3275.00 | 3270.01 | 3271.68 | 54.24 | 177500.75 | 3272.33 2014-04-16 00:04:00 | 3272.36 | 3272.62 | 3270.00 | 3270.11 | 138.90 | 454263.36 | 3270.53 2014-04-16 00:05:00 | 3270.00 | 3271.32 | 3268.52 | 3270.84 | 94.01 | 307411.23 | 3270.16 2014-04-16 00:06:00 | 3269.78 | 3271.60 | 3268.50 | 3269.45 | 33.06 | 108109.82 | 3270.11 2014-04-16 00:07:00 | 3270.03 | 3272.00 | 3270.03 | 3270.94 | 47.97 | 156921.25 | 3271.03 2014-04-16 00:08:00 | 3271.59 | 3272.69 | 3271.00 | 3271.04 | 49.15 | 160790.89 | 3271.57 2014-04-16 00:09:00 | 3271.00 | 3271.00 | 3268.50 | 3268.50 | 29.10 | 95127.97 | 3269.11 2014-04-16 00:10:00 | 3268.84 | 3268.95 | 3262.00 | 3262.15 | 98.64 | 322067.20 | 3265.14 2014-04-16 00:11:00 | 3262.97 | 3266.61 | 3262.00 | 3264.00 | 63.85 | 208392.04 | 3264.03 2014-04-16 00:12:00 | 3263.02 | 3263.98 | 3262.00 | 3262.14 | 76.63 | 250030.83 | 3262.87 2014-04-16 00:13:00 | 3263.00 | 3263.04 | 3252.05 | 3252.05 | 60.75 | 198038.02 | 3259.94 2014-04-16 00:14:00 | 3253.09 | 3262.10 | 3250.99 | 3253.00 | 67.58 | 219975.58 | 3255.18 2014-04-16 00:15:00 | 3252.05 | 3252.50 | 3242.28 | 3243.13 | 87.43 | 284172.29 | 3250.28 2014-04-16 00:16:00 | 3243.13 | 3250.00 | 3231.00 | 3240.81 | 204.90 | 664423.11 | 3242.61 2014-04-16 00:17:00 | 3240.71 | 3241.00 | 3225.00 | 3228.83 | 182.01 | 588073.77 | 3231.05 2014-04-16 00:18:00 | 3226.69 | 3231.03 | 3221.00 | 3221.30 | 186.18 | 600820.88 | 3227.10 2014-04-16 00:19:00 | 3221.00 | 3229.70 | 3212.92 | 3224.01 | 155.72 | 501681.68 | 3221.73 2014-04-16 00:20:00 | 3223.99 | 3226.08 | 3220.05 | 3223.96 | 136.96 | 441541.58 | 3223.90 2014-04-16 00:21:00 | 3225.13 | 3228.49 | 3223.93 | 3224.08 | 144.78 | 467188.12 | 3226.79 2014-04-16 00:22:00 | 3224.02 | 3227.00 | 3224.00 | 3225.91 | 74.57 | 240556.77 | 3225.96 2014-04-16 00:23:00 | 3226.72 | 3230.00 | 3226.70 | 3230.00 | 129.98 | 419582.21 | 3228.00 2014-04-16 00:24:00 | 3230.62 | 3231.99 | 3228.16 | 3231.99 | 93.85 | 303209.91 | 3230.93 2014-04-16 00:25:00 | 3232.03 | 3234.00 | 3232.00 | 3234.00 | 126.43 | 408766.51 | 3233.04 2014-04-16 00:26:00 | 3233.04 | 3234.00 | 3230.00 | 3232.98 | 114.54 | 370262.92 | 3232.61 2014-04-16 00:27:00 | 3232.98 | 3234.00 | 3230.00 | 3232.41 | 62.04 | 200505.25 | 3232.03 2014-04-16 00:28:00 | 3232.40 | 3234.57 | 3232.00 | 3234.57 | 54.50 | 176172.82 | 3232.77 2014-04-16 00:29:00 | 3234.57 | 3240.08 | 3234.57 | 3238.03 | 50.75 | 164312.90 | 3238.01 2014-04-16 00:30:00 | 3238.03 | 3243.96 | 3238.03 | 3241.00 | 43.80 | 141904.74 | 3240.13 2014-04-16 00:31:00 | 3241.44 | 3268.87 | 3240.00 | 3268.87 | 92.86 | 301642.01 | 3248.46 2014-04-16 00:32:00 | 3268.88 | 3270.00 | 3241.37 | 3244.19 | 79.03 | 256438.76 | 3244.66 2014-04-16 00:33:00 | 3244.19 | 3247.83 | 3238.10 | 3238.24 | 122.30 | 396548.38 | 3242.34 2014-04-16 00:34:00 | 3238.24 | 3240.01 | 3232.04 | 3236.16 | 70.45 | 228025.66 | 3236.70 2014-04-16 00:35:00 | 3240.24 | 3240.46 | 3234.07 | 3235.00 | 79.15 | 256117.03 | 3235.68 2014-04-16 00:36:00 | 3234.12 | 3235.91 | 3233.07 | 3234.45 | 47.34 | 153138.08 | 3234.65 2014-04-16 00:37:00 | 3235.32 | 3235.42 | 3231.00 | 3233.00 | 75.28 | 243379.98 | 3232.91 2014-04-16 00:38:00 | 3233.00 | 3237.98 | 3233.00 | 3236.93 | 40.62 | 131447.29 | 3236.02 2014-04-16 00:39:00 | 3238.20 | 3240.00 | 3231.28 | 3231.28 | 76.09 | 246260.25 | 3236.43 2014-04-16 00:40:00 | 3232.52 | 3236.62 | 3231.00 | 3235.00 | 48.09 | 155497.83 | 3233.27 2014-04-16 00:41:00 | 3235.03 | 3239.51 | 3235.00 | 3235.80 | 130.98 | 423850.39 | 3236.12 2014-04-16 00:42:00 | 3235.60 | 3240.00 | 3235.10 | 3236.94 | 63.50 | 205613.14 | 3237.80 2014-04-16 00:43:00 | 3238.55 | 3238.97 | 3235.12 | 3235.26 | 65.39 | 211693.93 | 3237.60 2014-04-16 00:44:00 | 3236.90 | 3236.94 | 3235.14 | 3235.93 | 39.71 | 128484.99 | 3235.91 2014-04-16 00:45:00 | 3236.05 | 3239.00 | 3236.05 | 3237.56 | 86.30 | 279375.76 | 3237.34 2014-04-16 00:46:00 | 3237.10 | 3241.00 | 3237.10 | 3241.00 | 78.36 | 253834.23 | 3239.25 2014-04-16 00:47:00 | 3241.02 | 3243.05 | 3241.00 | 3243.05 | 52.98 | 171749.25 | 3242.08 2014-04-16 00:48:00 | 3243.05 | 3247.69 | 3243.05 | 3244.07 | 50.62 | 164314.17 | 3245.90 2014-04-16 00:49:00 | 3244.10 | 3247.58 | 3244.07 | 3245.27 | 90.21 | 292741.46 | 3245.18 2014-04-16 00:50:00 | 3247.58 | 3247.63 | 3244.97 | 3245.51 | 31.20 | 101269.24 | 3246.02 2014-04-16 00:51:00 | 3245.51 | 3248.88 | 3245.50 | 3246.78 | 66.98 | 217539.93 | 3247.74 2014-04-16 00:52:00 | 3247.92 | 3248.78 | 3245.00 | 3245.25 | 92.61 | 300681.34 | 3246.85 2014-04-16 00:53:00 | 3245.25 | 3249.95 | 3245.25 | 3246.00 | 115.30 | 374428.24 | 3247.37 2014-04-16 00:54:00 | 3246.00 | 3249.78 | 3245.31 | 3247.98 | 90.01 | 292264.11 | 3247.02 2014-04-16 00:55:00 | 3247.98 | 3248.00 | 3245.40 | 3246.05 | 11.47 | 37249.24 | 3247.54 2014-04-16 00:56:00 | 3246.05 | 3249.72 | 3246.00 | 3248.00 | 49.09 | 159412.11 | 3247.28 2014-04-16 00:57:00 | 3249.69 | 3250.02 | 3248.00 | 3250.00 | 49.88 | 162085.74 | 3249.38 2014-04-16 00:58:00 | 3249.98 | 3251.00 | 3249.00 | 3250.93 | 45.37 | 147447.18 | 3250.03 2014-04-16 00:59:00 | 3250.93 | 3250.93 | 3248.92 | 3250.00 | 39.39 | 127971.28 | 3249.24 2014-04-16 01:00:00 | 3248.82 | 3250.20 | 3248.82 | 3249.79 | 47.22 | 153437.52 | 3249.69 2014-04-16 01:01:00 | 3250.04 | 3250.92 | 3246.02 | 3246.96 | 82.01 | 266433.19 | 3248.95 2014-04-16 01:02:00 | 3246.96 | 3252.14 | 3246.02 | 3252.14 | 53.39 | 173455.39 | 3249.02 2014-04-16 01:03:00 | 3253.00 | 3253.00 | 3247.00 | 3248.59 | 76.76 | 249542.38 | 3250.77 2014-04-16 01:04:00 | 3249.22 | 3260.00 | 3249.00 | 3250.02 | 144.21 | 469058.76 | 3252.63 2014-04-16 01:05:00 | 3250.15 | 3259.00 | 3250.00 | 3255.89 | 68.16 | 221829.05 | 3254.53 2014-04-16 01:06:00 | 3254.01 | 3258.77 | 3254.00 | 3258.13 | 52.36 | 170490.32 | 3255.87 2014-04-16 01:07:00 | 3257.51 | 3265.98 | 3256.63 | 3265.95 | 121.11 | 395172.34 | 3263.06 2014-04-16 01:08:00 | 3265.06 | 3270.10 | 3265.00 | 3270.00 | 135.17 | 441602.42 | 3267.02 2014-04-16 01:09:00 | 3270.10 | 3273.00 | 3265.89 | 3268.00 | 150.67 | 492742.51 | 3270.32 2014-04-16 01:10:00 | 3268.00 | 3271.00 | 3261.02 | 3265.22 | 146.87 | 479707.00 | 3266.16 2014-04-16 01:11:00 | 3265.61 | 3270.00 | 3265.00 | 3265.00 | 63.36 | 206959.48 | 3266.61 2014-04-16 01:12:00 | 3265.00 | 3267.00 | 3261.10 | 3262.01 | 88.46 | 288708.19 | 3263.75 2014-04-16 01:13:00 | 3262.17 | 3264.87 | 3262.17 | 3264.87 | 53.09 | 173259.76 | 3263.69 2014-04-16 01:14:00 | 3264.84 | 3264.84 | 3261.10 | 3261.12 | 27.62 | 90119.87 | 3262.97 2014-04-16 01:15:00 | 3261.90 | 3263.76 | 3261.90 | 3262.39 | 45.37 | 148029.16 | 3262.64 2014-04-16 01:16:00 | 3262.78 | 3264.85 | 3261.08 | 3264.53 | 70.69 | 230683.10 | 3263.17 2014-04-16 01:17:00 | 3264.96 | 3270.00 | 3264.96 | 3270.00 | 100.28 | 327720.16 | 3268.18 2014-04-16 01:18:00 | 3270.00 | 3271.00 | 3265.00 | 3267.99 | 105.61 | 345112.65 | 3267.77 2014-04-16 01:19:00 | 3268.97 | 3270.20 | 3268.00 | 3269.88 | 60.96 | 199265.87 | 3268.85 2014-04-16 01:20:00 | 3269.88 | 3269.88 | 3265.00 | 3267.80 | 61.39 | 200545.40 | 3266.58 2014-04-16 01:21:00 | 3265.34 | 3267.68 | 3263.00 | 3264.92 | 86.88 | 283726.11 | 3265.65 2014-04-16 01:22:00 | 3264.92 | 3266.00 | 3262.04 | 3263.39 | 87.73 | 286347.05 | 3264.03 2014-04-16 01:23:00 | 3262.54 | 3264.34 | 3261.66 | 3263.72 | 101.37 | 330767.68 | 3262.85 2014-04-16 01:24:00 | 3262.50 | 3263.79 | 3260.00 | 3260.50 | 49.33 | 160863.12 | 3261.16 2014-04-16 01:25:00 | 3260.55 | 3261.99 | 3251.00 | 3255.00 | 80.29 | 261682.65 | 3259.38 2014-04-16 01:26:00 | 3258.86 | 3258.98 | 3256.03 | 3258.08 | 75.39 | 245639.70 | 3258.08 2014-04-16 01:27:00 | 3258.59 | 3265.00 | 3258.59 | 3262.90 | 49.09 | 160043.22 | 3260.40 2014-04-16 01:28:00 | 3264.96 | 3264.96 | 3258.60 | 3259.39 | 64.40 | 210097.74 | 3262.64 2014-04-16 01:29:00 | 3259.09 | 3262.98 | 3259.09 | 3262.57 | 127.78 | 416688.86 | 3261.09 2014-04-16 01:30:00 | 3261.72 | 3261.72 | 3257.23 | 3257.37 | 60.79 | 198090.13 | 3258.70 2014-04-16 01:31:00 | 3258.25 | 3263.98 | 3256.95 | 3259.37 | 131.12 | 427406.86 | 3259.69 2014-04-16 01:32:00 | 3259.37 | 3263.10 | 3258.27 | 3263.06 | 47.51 | 154928.37 | 3261.03 2014-04-16 01:33:00 | 3263.87 | 3265.00 | 3259.80 | 3260.43 | 72.67 | 237147.59 | 3263.17 2014-04-16 01:34:00 | 3260.86 | 3265.00 | 3259.96 | 3263.19 | 89.30 | 291218.08 | 3261.12 2014-04-16 01:35:00 | 3260.43 | 3263.83 | 3260.24 | 3261.04 | 59.02 | 192511.97 | 3261.64 2014-04-16 01:36:00 | 3261.04 | 3262.00 | 3259.00 | 3260.34 | 89.42 | 291623.79 | 3261.14 2014-04-16 01:37:00 | 3261.38 | 3266.00 | 3261.38 | 3263.86 | 89.94 | 293555.72 | 3263.83 2014-04-16 01:38:00 | 3266.00 | 3269.00 | 3263.17 | 3269.00 | 61.89 | 202139.70 | 3266.17 2014-04-16 01:39:00 | 3268.00 | 3276.00 | 3267.96 | 3275.73 | 53.56 | 175186.37 | 3270.60 2014-04-16 01:40:00 | 3276.00 | 3285.00 | 3270.00 | 3284.79 | 216.04 | 708590.76 | 3279.86 2014-04-16 01:41:00 | 3284.31 | 3284.31 | 3272.00 | 3272.09 | 76.98 | 252326.05 | 3277.94 2014-04-16 01:42:00 | 3274.97 | 3277.00 | 3270.00 | 3276.97 | 98.85 | 323619.18 | 3273.87 2014-04-16 01:43:00 | 3275.12 | 3278.03 | 3275.00 | 3277.65 | 128.70 | 421675.07 | 3276.32 2014-04-16 01:44:00 | 3277.65 | 3280.36 | 3277.46 | 3278.00 | 128.61 | 421696.98 | 3278.78 2014-04-16 01:45:00 | 3277.87 | 3281.00 | 3276.50 | 3279.00 | 106.19 | 348160.67 | 3278.72 2014-04-16 01:46:00 | 3279.72 | 3281.00 | 3279.23 | 3281.00 | 53.24 | 174637.08 | 3280.37 2014-04-16 01:47:00 | 3280.44 | 3281.81 | 3276.50 | 3280.05 | 82.05 | 269083.55 | 3279.39 2014-04-16 01:48:00 | 3276.88 | 3279.87 | 3275.00 | 3275.93 | 94.06 | 308255.66 | 3277.12 2014-04-16 01:49:00 | 3275.91 | 3279.97 | 3273.00 | 3276.93 | 106.22 | 347898.17 | 3275.38 2014-04-16 01:50:00 | 3275.79 | 3281.00 | 3275.48 | 3281.00 | 43.20 | 141632.72 | 3278.46 2014-04-16 01:51:00 | 3281.00 | 3285.00 | 3280.40 | 3282.88 | 128.37 | 421442.95 | 3282.93 2014-04-16 01:52:00 | 3282.88 | 3284.01 | 3280.24 | 3281.00 | 63.90 | 209733.06 | 3282.26 2014-04-16 01:53:00 | 3281.03 | 3282.97 | 3276.00 | 3278.42 | 83.47 | 273798.05 | 3280.35 2014-04-16 01:54:00 | 3280.00 | 3280.00 | 3276.00 | 3278.07 | 125.99 | 413018.90 | 3278.19 2014-04-16 01:55:00 | 3278.07 | 3279.96 | 3276.05 | 3278.76 | 36.28 | 118931.23 | 3278.15 2014-04-16 01:56:00 | 3279.74 | 3280.06 | 3278.83 | 3280.06 | 23.46 | 76948.17 | 3279.83 2014-04-16 01:57:00 | 3280.23 | 3284.00 | 3280.00 | 3284.00 | 80.05 | 262746.74 | 3282.12 2014-04-16 01:58:00 | 3284.00 | 3288.00 | 3280.00 | 3283.22 | 97.44 | 319984.92 | 3283.98 2014-04-16 01:59:00 | 3281.14 | 3281.14 | 3275.00 | 3275.10 | 121.39 | 397911.64 | 3278.01 2014-04-16 02:00:00 | 3276.10 | 3276.85 | 3275.10 | 3275.12 | 49.15 | 160994.37 | 3275.71 2014-04-16 02:01:00 | 3275.12 | 3280.00 | 3270.31 | 3270.70 | 169.36 | 554409.01 | 3273.53 2014-04-16 02:02:00 | 3270.88 | 3273.84 | 3270.00 | 3271.02 | 86.07 | 281541.14 | 3271.00 2014-04-16 02:03:00 | 3271.03 | 3278.99 | 3271.03 | 3273.35 | 104.27 | 341235.87 | 3272.77 2014-04-16 02:04:00 | 3274.01 | 3276.90 | 3273.45 | 3276.04 | 196.18 | 642535.67 | 3275.30 2014-04-16 02:05:00 | 3275.04 | 3276.61 | 3275.00 | 3276.00 | 72.47 | 237369.82 | 3275.56 2014-04-16 02:06:00 | 3275.73 | 3276.76 | 3275.73 | 3276.76 | 6.57 | 21525.93 | 3276.40 2014-04-16 02:07:00 | 3276.50 | 3277.64 | 3276.02 | 3277.45 | 28.31 | 92758.75 | 3276.77 2014-04-16 02:08:00 | 3277.45 | 3279.33 | 3275.97 | 3276.00 | 92.12 | 301933.58 | 3277.68 2014-04-16 02:09:00 | 3275.13 | 3279.79 | 3275.13 | 3277.45 | 123.57 | 405093.48 | 3278.38 2014-04-16 02:10:00 | 3277.50 | 3278.94 | 3276.00 | 3277.02 | 120.65 | 395430.55 | 3277.42 2014-04-16 02:11:00 | 3277.05 | 3277.78 | 3275.00 | 3275.00 | 70.06 | 229554.46 | 3276.45 2014-04-16 02:12:00 | 3275.00 | 3275.89 | 3271.18 | 3271.18 | 85.72 | 280625.42 | 3273.71 2014-04-16 02:13:00 | 3271.14 | 3271.18 | 3267.34 | 3267.34 | 120.41 | 393677.61 | 3269.48 2014-04-16 02:14:00 | 3267.12 | 3267.12 | 3260.00 | 3264.36 | 148.08 | 483134.44 | 3262.70 2014-04-16 02:15:00 | 3266.98 | 3269.84 | 3264.50 | 3265.03 | 44.11 | 144128.28 | 3267.62 2014-04-16 02:16:00 | 3265.05 | 3268.90 | 3261.79 | 3262.20 | 151.86 | 495742.75 | 3264.39 2014-04-16 02:17:00 | 3262.00 | 3268.20 | 3258.02 | 3258.02 | 103.10 | 336214.93 | 3261.15 2014-04-16 02:18:00 | 3259.64 | 3262.70 | 3250.92 | 3252.83 | 149.96 | 488367.42 | 3256.61 2014-04-16 02:19:00 | 3252.83 | 3252.83 | 3241.80 | 3248.05 | 219.49 | 713513.97 | 3250.78 2014-04-16 02:20:00 | 3247.15 | 3250.03 | 3241.99 | 3250.03 | 169.45 | 550031.13 | 3245.90 2014-04-16 02:21:00 | 3250.71 | 3258.00 | 3250.00 | 3252.84 | 102.21 | 332477.37 | 3252.88 2014-04-16 02:22:00 | 3251.34 | 3255.00 | 3251.33 | 3255.00 | 148.93 | 484630.89 | 3254.13 2014-04-16 02:23:00 | 3255.00 | 3257.00 | 3252.90 | 3254.97 | 142.73 | 464626.90 | 3255.35 2014-04-16 02:24:00 | 3255.02 | 3260.12 | 3253.05 | 3257.81 | 148.13 | 482490.38 | 3257.12 2014-04-16 02:25:00 | 3256.91 | 3257.78 | 3249.90 | 3250.14 | 129.38 | 421100.85 | 3254.81 2014-04-16 02:26:00 | 3248.82 | 3250.98 | 3243.02 | 3250.71 | 132.31 | 429485.16 | 3246.05 2014-04-16 02:27:00 | 3250.02 | 3252.79 | 3250.00 | 3251.32 | 113.57 | 369206.80 | 3250.80 2014-04-16 02:28:00 | 3251.33 | 3253.00 | 3247.13 | 3247.13 | 221.36 | 719611.59 | 3250.89 2014-04-16 02:29:00 | 3249.06 | 3253.65 | 3247.13 | 3250.50 | 146.87 | 477558.23 | 3251.66 2014-04-16 02:30:00 | 3250.56 | 3254.25 | 3250.50 | 3250.50 | 97.06 | 315635.52 | 3252.03 2014-04-16 02:31:00 | 3252.17 | 3255.75 | 3250.50 | 3255.73 | 126.35 | 410986.70 | 3252.76 2014-04-16 02:32:00 | 3255.73 | 3256.44 | 3252.13 | 3254.37 | 107.12 | 348630.89 | 3254.58 2014-04-16 02:33:00 | 3253.49 | 3256.41 | 3252.10 | 3254.21 | 156.85 | 510431.38 | 3254.22 2014-04-16 02:34:00 | 3253.99 | 3253.99 | 3250.10 | 3250.55 | 108.07 | 351337.55 | 3251.17 2014-04-16 02:35:00 | 3250.34 | 3254.00 | 3248.95 | 3250.00 | 106.61 | 346581.00 | 3251.05 2014-04-16 02:36:00 | 3249.95 | 3252.67 | 3248.50 | 3250.08 | 145.11 | 471750.94 | 3250.99 2014-04-16 02:37:00 | 3250.08 | 3253.62 | 3250.02 | 3252.98 | 96.08 | 312427.75 | 3251.61 2014-04-16 02:38:00 | 3252.26 | 3253.06 | 3247.00 | 3250.00 | 136.82 | 444757.45 | 3250.58 2014-04-16 02:39:00 | 3249.00 | 3252.86 | 3247.00 | 3247.08 | 145.60 | 473253.77 | 3250.46 2014-04-16 02:40:00 | 3247.08 | 3249.85 | 3245.00 | 3246.04 | 138.89 | 451027.52 | 3247.35 2014-04-16 02:41:00 | 3246.64 | 3248.98 | 3246.16 | 3248.84 | 89.94 | 292048.05 | 3247.25 2014-04-16 02:42:00 | 3248.82 | 3248.98 | 3247.52 | 3248.00 | 61.79 | 200717.97 | 3248.28 2014-04-16 02:43:00 | 3248.01 | 3248.02 | 3238.00 | 3238.88 | 162.99 | 528601.15 | 3243.15 2014-04-16 02:44:00 | 3238.88 | 3242.88 | 3238.00 | 3238.64 | 133.99 | 434038.11 | 3239.33 2014-04-16 02:45:00 | 3240.00 | 3240.39 | 3236.01 | 3236.04 | 100.05 | 324007.74 | 3238.33 2014-04-16 02:46:00 | 3236.04 | 3243.06 | 3236.04 | 3242.13 | 109.95 | 356134.63 | 3239.00 2014-04-16 02:47:00 | 3242.96 | 3245.00 | 3240.13 | 3242.51 | 86.10 | 279117.09 | 3241.93 2014-04-16 02:48:00 | 3243.76 | 3247.09 | 3237.04 | 3240.90 | 112.59 | 365271.33 | 3244.29 2014-04-16 02:49:00 | 3238.12 | 3242.72 | 3238.06 | 3239.73 | 136.86 | 443457.32 | 3240.13 2014-04-16 02:50:00 | 3239.05 | 3240.32 | 3237.05 | 3239.05 | 130.23 | 421815.30 | 3239.05 2014-04-16 02:51:00 | 3239.18 | 3239.64 | 3236.93 | 3236.93 | 159.73 | 517210.43 | 3238.01 2014-04-16 02:52:00 | 3236.93 | 3242.97 | 3236.64 | 3241.80 | 128.92 | 417430.75 | 3238.01 2014-04-16 02:53:00 | 3237.29 | 3241.42 | 3236.00 | 3237.04 | 181.38 | 587316.79 | 3238.06 2014-04-16 02:54:00 | 3238.07 | 3239.55 | 3235.12 | 3235.12 | 181.84 | 588614.05 | 3237.04 2014-04-16 02:55:00 | 3235.66 | 3236.75 | 3235.00 | 3235.01 | 83.42 | 269899.63 | 3235.31 2014-04-16 02:56:00 | 3235.00 | 3238.56 | 3235.00 | 3238.00 | 125.72 | 406886.48 | 3236.50 2014-04-16 02:57:00 | 3238.00 | 3240.00 | 3236.00 | 3237.95 | 126.08 | 408280.97 | 3238.37 2014-04-16 02:58:00 | 3237.96 | 3239.00 | 3235.00 | 3236.13 | 321.96 | 1041876.87 | 3236.06 2014-04-16 02:59:00 | 3237.02 | 3237.24 | 3235.00 | 3235.02 | 260.79 | 843724.13 | 3235.23 2014-04-16 03:00:00 | 3235.02 | 3240.00 | 3234.00 | 3236.74 | 165.34 | 535173.62 | 3236.90 2014-04-16 03:01:00 | 3236.67 | 3242.49 | 3236.30 | 3238.12 | 79.90 | 258803.54 | 3239.26 2014-04-16 03:02:00 | 3238.12 | 3243.00 | 3238.01 | 3242.85 | 128.53 | 416588.85 | 3241.26 2014-04-16 03:03:00 | 3240.78 | 3243.67 | 3238.91 | 3243.33 | 40.49 | 131227.89 | 3240.91 2014-04-16 03:04:00 | 3243.30 | 3243.44 | 3237.00 | 3241.50 | 114.45 | 370878.01 | 3240.67 2014-04-16 03:05:00 | 3238.12 | 3244.93 | 3238.12 | 3244.06 | 77.55 | 251346.50 | 3240.92 2014-04-16 03:06:00 | 3244.03 | 3248.00 | 3241.11 | 3246.43 | 79.45 | 257789.21 | 3244.84 2014-04-16 03:07:00 | 3246.27 | 3250.30 | 3246.27 | 3247.00 | 107.11 | 348012.57 | 3249.17 2014-04-16 03:08:00 | 3249.04 | 3257.17 | 3249.04 | 3250.93 | 50.93 | 165662.29 | 3252.81 2014-04-16 03:09:00 | 3252.45 | 3255.00 | 3250.20 | 3254.01 | 100.06 | 325472.58 | 3252.94 2014-04-16 03:10:00 | 3254.58 | 3260.00 | 3253.05 | 3258.90 | 101.04 | 329113.63 | 3257.23 2014-04-16 03:11:00 | 3258.15 | 3261.54 | 3257.17 | 3261.54 | 94.92 | 309448.00 | 3260.09 2014-04-16 03:12:00 | 3262.37 | 3263.02 | 3256.91 | 3256.91 | 146.19 | 476466.15 | 3259.20 2014-04-16 03:13:00 | 3256.91 | 3259.43 | 3255.71 | 3259.43 | 86.66 | 282279.41 | 3257.28 2014-04-16 03:14:00 | 3259.34 | 3265.00 | 3259.34 | 3265.00 | 118.69 | 387165.57 | 3261.93 2014-04-16 03:15:00 | 3265.00 | 3268.06 | 3261.78 | 3265.55 | 115.33 | 376656.43 | 3265.82 2014-04-16 03:16:00 | 3266.44 | 3268.00 | 3262.64 | 3268.00 | 147.67 | 482404.51 | 3266.88 2014-04-16 03:17:00 | 3268.00 | 3269.88 | 3266.66 | 3266.72 | 128.08 | 418554.09 | 3267.91 2014-04-16 03:18:00 | 3266.94 | 3268.72 | 3261.91 | 3266.79 | 190.98 | 623895.04 | 3266.76 2014-04-16 03:19:00 | 3265.90 | 3266.85 | 3261.96 | 3263.03 | 122.19 | 398840.28 | 3264.21 2014-04-16 03:20:00 | 3264.26 | 3265.75 | 3254.00 | 3255.12 | 135.72 | 442141.60 | 3257.72 2014-04-16 03:21:00 | 3255.15 | 3258.40 | 3254.00 | 3254.16 | 25.92 | 84384.36 | 3256.07 2014-04-16 03:22:00 | 3254.99 | 3258.00 | 3254.16 | 3257.00 | 78.16 | 254507.51 | 3256.28 2014-04-16 03:23:00 | 3258.00 | 3259.12 | 3253.80 | 3255.00 | 89.29 | 290841.63 | 3257.27 2014-04-16 03:24:00 | 3254.16 | 3255.00 | 3251.75 | 3251.75 | 61.75 | 200895.55 | 3253.16 2014-04-16 03:25:00 | 3251.20 | 3254.70 | 3245.03 | 3251.08 | 135.68 | 440868.60 | 3249.35 2014-04-16 03:26:00 | 3252.49 | 3252.49 | 3249.11 | 3250.58 | 106.41 | 345930.64 | 3250.95 2014-04-16 03:27:00 | 3250.66 | 3251.92 | 3250.12 | 3250.32 | 134.88 | 438496.51 | 3250.94 2014-04-16 03:28:00 | 3250.57 | 3254.31 | 3250.35 | 3252.59 | 71.89 | 233743.77 | 3251.41 2014-04-16 03:29:00 | 3253.69 | 3256.00 | 3252.09 | 3255.84 | 83.90 | 273049.02 | 3254.42 2014-04-16 03:30:00 | 3255.86 | 3258.00 | 3254.02 | 3254.54 | 80.56 | 262307.93 | 3256.14 2014-04-16 03:31:00 | 3254.54 | 3256.92 | 3251.05 | 3256.86 | 59.85 | 194727.68 | 3253.81 2014-04-16 03:32:00 | 3255.43 | 3256.81 | 3250.00 | 3255.73 | 183.65 | 597794.21 | 3255.11 2014-04-16 03:33:00 | 3256.39 | 3258.50 | 3254.93 | 3258.18 | 125.49 | 408644.62 | 3256.50 2014-04-16 03:34:00 | 3259.00 | 3260.00 | 3253.35 | 3255.94 | 118.76 | 386634.97 | 3255.57 2014-04-16 03:35:00 | 3255.21 | 3256.77 | 3250.68 | 3256.50 | 132.33 | 430768.23 | 3255.23 2014-04-16 03:36:00 | 3256.50 | 3257.02 | 3254.00 | 3256.50 | 144.34 | 469904.59 | 3255.54 2014-04-16 03:37:00 | 3256.50 | 3259.00 | 3254.03 | 3256.50 | 96.82 | 315204.80 | 3255.68 2014-04-16 03:38:00 | 3255.51 | 3256.50 | 3251.86 | 3252.81 | 105.73 | 344169.82 | 3255.12 2014-04-16 03:39:00 | 3252.92 | 3253.04 | 3247.95 | 3249.85 | 134.76 | 438003.14 | 3250.25 2014-04-16 03:40:00 | 3248.14 | 3252.89 | 3245.88 | 3248.76 | 158.57 | 515011.96 | 3247.95 2014-04-16 03:41:00 | 3248.89 | 3249.88 | 3247.36 | 3247.77 | 92.44 | 300303.30 | 3248.56 2014-04-16 03:42:00 | 3247.04 | 3248.90 | 3247.00 | 3247.97 | 91.57 | 297403.57 | 3247.79 2014-04-16 03:43:00 | 3247.00 | 3248.00 | 3245.11 | 3245.11 | 39.63 | 128669.04 | 3246.84 2014-04-16 03:44:00 | 3246.41 | 3247.95 | 3245.68 | 3246.74 | 52.13 | 169252.76 | 3247.06 2014-04-16 03:45:00 | 3246.86 | 3253.00 | 3246.64 | 3250.00 | 128.56 | 417680.29 | 3249.01 2014-04-16 03:46:00 | 3249.50 | 3252.04 | 3248.18 | 3250.06 | 143.16 | 465304.88 | 3250.18 2014-04-16 03:47:00 | 3249.08 | 3254.43 | 3248.34 | 3251.80 | 128.79 | 418761.93 | 3251.59 2014-04-16 03:48:00 | 3249.82 | 3253.02 | 3249.82 | 3251.28 | 187.52 | 609595.30 | 3250.91 2014-04-16 03:49:00 | 3250.04 | 3250.94 | 3249.00 | 3249.89 | 82.37 | 267727.48 | 3250.26 2014-04-16 03:50:00 | 3249.88 | 3250.00 | 3248.01 | 3248.01 | 18.50 | 60101.16 | 3249.24 2014-04-16 03:51:00 | 3248.90 | 3250.97 | 3248.05 | 3249.02 | 47.16 | 153235.73 | 3249.55 2014-04-16 03:52:00 | 3250.98 | 3253.35 | 3250.41 | 3252.02 | 93.75 | 304860.55 | 3251.71 2014-04-16 03:53:00 | 3252.72 | 3259.00 | 3252.72 | 3255.11 | 84.29 | 274466.78 | 3256.14 2014-04-16 03:54:00 | 3255.16 | 3265.00 | 3255.09 | 3265.00 | 128.48 | 418756.18 | 3259.28 2014-04-16 03:55:00 | 3265.15 | 3270.31 | 3265.15 | 3270.00 | 216.77 | 708652.75 | 3269.10 2014-04-16 03:56:00 | 3270.29 | 3272.00 | 3264.40 | 3268.03 | 136.59 | 446470.98 | 3268.79 2014-04-16 03:57:00 | 3268.08 | 3269.38 | 3263.00 | 3265.00 | 201.88 | 659448.47 | 3266.62 2014-04-16 03:58:00 | 3265.00 | 3265.05 | 3260.02 | 3265.02 | 134.21 | 437977.75 | 3263.45 2014-04-16 03:59:00 | 3265.02 | 3266.78 | 3259.44 | 3265.10 | 122.86 | 400828.10 | 3262.56 2014-04-16 04:00:00 | 3265.17 | 3269.63 | 3258.62 | 3258.71 | 160.43 | 523593.90 | 3263.65 2014-04-16 04:01:00 | 3257.17 | 3264.82 | 3257.17 | 3263.88 | 97.06 | 316639.92 | 3262.41 2014-04-16 04:02:00 | 3263.90 | 3264.97 | 3262.08 | 3264.00 | 30.33 | 98969.43 | 3263.19 2014-04-16 04:03:00 | 3264.00 | 3267.84 | 3262.30 | 3266.90 | 84.29 | 275295.99 | 3266.02 2014-04-16 04:04:00 | 3267.90 | 3267.99 | 3265.08 | 3266.96 | 71.88 | 234828.62 | 3266.82 2014-04-16 04:05:00 | 3266.96 | 3266.96 | 3262.40 | 3262.45 | 48.62 | 158707.45 | 3264.38 2014-04-16 04:06:00 | 3262.45 | 3263.73 | 3255.76 | 3255.76 | 62.09 | 202379.19 | 3259.24 2014-04-16 04:07:00 | 3255.76 | 3255.91 | 3252.83 | 3253.82 | 104.78 | 341036.62 | 3254.73 2014-04-16 04:08:00 | 3253.79 | 3258.71 | 3250.00 | 3257.07 | 97.70 | 317843.21 | 3253.36 2014-04-16 04:09:00 | 3257.16 | 3267.99 | 3255.13 | 3261.21 | 73.79 | 240608.75 | 3260.77 2014-04-16 04:10:00 | 3260.92 | 3264.90 | 3258.64 | 3263.32 | 73.59 | 239998.76 | 3261.38 2014-04-16 04:11:00 | 3262.21 | 3263.95 | 3260.00 | 3260.03 | 61.01 | 198927.11 | 3260.67 2014-04-16 04:12:00 | 3260.00 | 3260.00 | 3257.33 | 3258.40 | 50.67 | 165112.61 | 3258.78 2014-04-16 04:13:00 | 3258.75 | 3258.75 | 3253.24 | 3255.00 | 41.99 | 136650.71 | 3254.75 2014-04-16 04:14:00 | 3253.22 | 3253.22 | 3247.52 | 3248.97 | 88.36 | 287146.92 | 3249.81 2014-04-16 04:15:00 | 3248.97 | 3248.97 | 3242.61 | 3244.91 | 140.42 | 455873.72 | 3246.55 2014-04-16 04:16:00 | 3243.05 | 3246.52 | 3242.00 | 3244.95 | 102.84 | 333636.41 | 3244.13 2014-04-16 04:17:00 | 3246.78 | 3246.94 | 3238.82 | 3238.82 | 123.64 | 400908.21 | 3242.68 2014-04-16 04:18:00 | 3240.20 | 3242.93 | 3239.98 | 3241.59 | 102.68 | 332796.20 | 3240.97 2014-04-16 04:19:00 | 3242.17 | 3242.48 | 3240.62 | 3242.48 | 64.46 | 208948.75 | 3241.37 2014-04-16 04:20:00 | 3240.62 | 3246.00 | 3240.62 | 3245.00 | 37.66 | 122161.63 | 3244.06 2014-04-16 04:21:00 | 3244.00 | 3247.00 | 3243.20 | 3245.73 | 50.31 | 163301.51 | 3245.65 2014-04-16 04:22:00 | 3245.78 | 3247.00 | 3243.08 | 3245.44 | 100.05 | 324734.34 | 3245.59 2014-04-16 04:23:00 | 3244.13 | 3247.00 | 3243.20 | 3243.21 | 49.95 | 162084.18 | 3245.06 2014-04-16 04:24:00 | 3243.96 | 3247.30 | 3238.00 | 3240.08 | 105.24 | 341095.88 | 3241.22 2014-04-16 04:25:00 | 3241.01 | 3247.23 | 3241.00 | 3242.97 | 53.12 | 172306.90 | 3243.55 2014-04-16 04:26:00 | 3242.00 | 3246.41 | 3241.03 | 3245.83 | 57.68 | 187134.64 | 3244.13 2014-04-16 04:27:00 | 3245.66 | 3248.98 | 3245.11 | 3245.11 | 86.46 | 280821.03 | 3247.84 2014-04-16 04:28:00 | 3246.87 | 3255.36 | 3246.00 | 3254.10 | 124.10 | 403483.61 | 3251.38 2014-04-16 04:29:00 | 3254.97 | 3261.51 | 3253.02 | 3255.00 | 80.13 | 260960.31 | 3256.67 2014-04-16 04:30:00 | 3254.98 | 3257.11 | 3251.06 | 3251.39 | 90.44 | 294289.62 | 3254.08 2014-04-16 04:31:00 | 3251.80 | 3257.73 | 3251.21 | 3253.00 | 74.91 | 243734.77 | 3253.92 2014-04-16 04:32:00 | 3257.03 | 3257.03 | 3253.04 | 3253.69 | 32.35 | 105317.04 | 3255.35 2014-04-16 04:33:00 | 3254.29 | 3254.29 | 3250.00 | 3250.12 | 67.84 | 220686.93 | 3252.86 2014-04-16 04:34:00 | 3250.00 | 3260.02 | 3250.00 | 3252.92 | 88.53 | 288060.98 | 3254.01 2014-04-16 04:35:00 | 3253.68 | 3258.94 | 3252.66 | 3258.94 | 69.91 | 227522.16 | 3254.41 2014-04-16 04:36:00 | 3258.97 | 3264.00 | 3257.05 | 3263.34 | 58.63 | 191210.01 | 3261.47 2014-04-16 04:37:00 | 3263.34 | 3263.97 | 3261.25 | 3261.68 | 44.81 | 146199.08 | 3262.86 2014-04-16 04:38:00 | 3261.71 | 3263.97 | 3261.57 | 3262.88 | 95.58 | 311834.23 | 3262.68 2014-04-16 04:39:00 | 3262.88 | 3263.97 | 3261.15 | 3261.20 | 81.59 | 266184.86 | 3262.43 2014-04-16 04:40:00 | 3261.22 | 3263.00 | 3260.67 | 3261.42 | 93.66 | 305521.35 | 3261.96 2014-04-16 04:41:00 | 3261.00 | 3261.42 | 3258.00 | 3258.00 | 65.25 | 212712.72 | 3259.82 2014-04-16 04:42:00 | 3258.00 | 3261.40 | 3258.00 | 3258.87 | 39.02 | 127137.21 | 3258.59 2014-04-16 04:43:00 | 3258.87 | 3260.77 | 3258.10 | 3259.14 | 128.66 | 419344.30 | 3259.40 2014-04-16 04:44:00 | 3259.93 | 3261.00 | 3258.34 | 3258.79 | 89.18 | 290737.39 | 3260.19 2014-04-16 04:45:00 | 3259.42 | 3260.86 | 3258.72 | 3258.72 | 53.46 | 174291.35 | 3259.98 2014-04-16 04:46:00 | 3259.60 | 3263.00 | 3259.60 | 3262.86 | 96.10 | 313377.27 | 3261.12 2014-04-16 04:47:00 | 3263.00 | 3264.00 | 3261.00 | 3264.00 | 52.64 | 171743.66 | 3262.79 2014-04-16 04:48:00 | 3263.55 | 3268.00 | 3260.03 | 3266.05 | 86.76 | 283187.32 | 3264.07 2014-04-16 04:49:00 | 3268.00 | 3269.00 | 3259.34 | 3262.34 | 95.12 | 310605.22 | 3265.47 2014-04-16 04:50:00 | 3258.44 | 3260.89 | 3258.42 | 3260.79 | 109.84 | 357990.02 | 3259.34 2014-04-16 04:51:00 | 3261.00 | 3265.62 | 3260.00 | 3260.00 | 80.98 | 264165.53 | 3262.11 2014-04-16 04:52:00 | 3261.15 | 3264.87 | 3260.06 | 3264.05 | 55.16 | 180001.08 | 3263.37 2014-04-16 04:53:00 | 3264.09 | 3264.88 | 3261.78 | 3264.80 | 34.35 | 112078.03 | 3262.82 2014-04-16 04:54:00 | 3263.76 | 3264.42 | 3260.02 | 3260.11 | 68.05 | 221982.75 | 3261.96 2014-04-16 04:55:00 | 3260.11 | 3264.00 | 3260.10 | 3262.53 | 76.33 | 249031.17 | 3262.73 2014-04-16 04:56:00 | 3262.56 | 3263.91 | 3260.32 | 3260.45 | 59.43 | 193877.64 | 3262.29 2014-04-16 04:57:00 | 3260.38 | 3260.98 | 3260.00 | 3260.98 | 50.57 | 164860.02 | 3260.36 2014-04-16 04:58:00 | 3260.97 | 3263.86 | 3260.92 | 3262.59 | 55.89 | 182330.69 | 3262.43 2014-04-16 04:59:00 | 3263.90 | 3264.00 | 3261.07 | 3263.92 | 54.66 | 178369.11 | 3263.31 2014-04-16 05:00:00 | 3262.52 | 3264.00 | 3262.52 | 3263.04 | 62.38 | 203561.62 | 3263.46 2014-04-16 05:01:00 | 3263.13 | 3264.00 | 3261.19 | 3262.52 | 67.88 | 221428.71 | 3262.25 2014-04-16 05:02:00 | 3262.10 | 3263.80 | 3261.01 | 3261.01 | 81.96 | 267442.73 | 3262.93 2014-04-16 05:03:00 | 3261.49 | 3262.98 | 3261.10 | 3261.80 | 47.91 | 156271.05 | 3261.83 2014-04-16 05:04:00 | 3261.80 | 3263.80 | 3261.80 | 3263.80 | 66.42 | 216687.74 | 3262.63 2014-04-16 05:05:00 | 3263.84 | 3263.84 | 3262.15 | 3262.37 | 73.94 | 241298.44 | 3263.22 2014-04-16 05:06:00 | 3262.37 | 3263.55 | 3261.00 | 3261.03 | 74.73 | 243756.46 | 3261.83 2014-04-16 05:07:00 | 3261.08 | 3263.00 | 3261.00 | 3261.00 | 45.89 | 149703.56 | 3262.08 2014-04-16 05:08:00 | 3261.03 | 3262.94 | 3261.03 | 3262.60 | 29.55 | 96374.51 | 3261.96 2014-04-16 05:09:00 | 3262.60 | 3262.63 | 3259.49 | 3262.01 | 34.65 | 112989.80 | 3260.51 2014-04-16 05:10:00 | 3259.31 | 3259.31 | 3257.08 | 3257.08 | 23.61 | 76932.26 | 3258.32 2014-04-16 05:11:00 | 3257.00 | 3257.11 | 3251.08 | 3251.10 | 48.28 | 157111.34 | 3254.44 2014-04-16 05:12:00 | 3251.10 | 3255.98 | 3251.10 | 3251.79 | 58.69 | 190936.32 | 3253.36 2014-04-16 05:13:00 | 3251.70 | 3255.16 | 3250.89 | 3253.35 | 29.40 | 95599.18 | 3252.00 2014-04-16 05:14:00 | 3253.75 | 3256.98 | 3252.38 | 3256.55 | 66.60 | 216682.01 | 3253.63 2014-04-16 05:15:00 | 3256.55 | 3259.00 | 3256.13 | 3258.81 | 21.77 | 70916.21 | 3257.67 2014-04-16 05:16:00 | 3256.90 | 3259.97 | 3254.00 | 3258.37 | 57.59 | 187633.43 | 3258.26 2014-04-16 05:17:00 | 3258.42 | 3258.43 | 3253.00 | 3256.19 | 63.46 | 206602.94 | 3255.85 2014-04-16 05:18:00 | 3256.65 | 3256.67 | 3254.95 | 3256.67 | 72.90 | 237357.80 | 3255.94 2014-04-16 05:19:00 | 3256.67 | 3256.67 | 3253.39 | 3253.39 | 60.21 | 195921.34 | 3254.24 2014-04-16 05:20:00 | 3255.00 | 3259.63 | 3255.00 | 3257.26 | 39.14 | 127519.94 | 3257.71 2014-04-16 05:21:00 | 3256.97 | 3258.96 | 3255.00 | 3257.83 | 32.71 | 106550.09 | 3257.52 2014-04-16 05:22:00 | 3256.13 | 3257.83 | 3255.00 | 3255.09 | 40.55 | 132034.34 | 3256.25 2014-04-16 05:23:00 | 3256.00 | 3257.00 | 3255.06 | 3257.00 | 1.59 | 5172.86 | 3255.42 2014-04-16 05:24:00 | 3255.33 | 3256.86 | 3253.00 | 3253.01 | 89.33 | 290734.87 | 3254.54 2014-04-16 05:25:00 | 3253.03 | 3253.03 | 3251.31 | 3252.78 | 54.22 | 176358.10 | 3252.40 2014-04-16 05:26:00 | 3251.48 | 3253.03 | 3250.79 | 3253.03 | 38.67 | 125786.10 | 3252.47 2014-04-16 05:27:00 | 3255.00 | 3255.07 | 3253.25 | 3255.07 | 50.41 | 164046.44 | 3254.37 2014-04-16 05:28:00 | 3255.00 | 3255.00 | 3254.20 | 3254.24 | 4.96 | 16150.95 | 3254.27 2014-04-16 05:29:00 | 3254.80 | 3254.80 | 3254.20 | 3254.80 | 6.63 | 21561.69 | 3254.60 2014-04-16 05:30:00 | 3254.80 | 3260.00 | 3254.80 | 3256.04 | 86.02 | 280125.72 | 3256.40 2014-04-16 05:31:00 | 3256.64 | 3259.69 | 3256.62 | 3257.16 | 136.56 | 444866.74 | 3257.78 2014-04-16 05:32:00 | 3258.77 | 3259.00 | 3256.80 | 3258.98 | 105.01 | 342135.33 | 3258.12 2014-04-16 05:33:00 | 3259.82 | 3264.00 | 3259.73 | 3262.14 | 72.65 | 236922.92 | 3261.11 2014-04-16 05:34:00 | 3261.00 | 3264.69 | 3260.47 | 3262.18 | 70.01 | 228378.42 | 3262.18 2014-04-16 05:35:00 | 3263.09 | 3270.03 | 3262.24 | 3265.07 | 118.87 | 388278.29 | 3266.33 2014-04-16 05:36:00 | 3265.57 | 3275.00 | 3265.09 | 3275.00 | 125.27 | 409443.79 | 3268.54 2014-04-16 05:37:00 | 3273.80 | 3289.00 | 3273.80 | 3287.27 | 251.71 | 825279.45 | 3278.65 2014-04-16 05:38:00 | 3287.59 | 3300.00 | 3287.02 | 3300.00 | 258.26 | 850646.27 | 3293.75 2014-04-16 05:39:00 | 3300.00 | 3310.05 | 3295.65 | 3303.47 | 271.77 | 897427.58 | 3302.18 2014-04-16 05:40:00 | 3303.01 | 3310.34 | 3300.57 | 3308.10 | 212.84 | 703437.79 | 3305.01 2014-04-16 05:41:00 | 3308.00 | 3332.00 | 3308.00 | 3332.00 | 283.80 | 942096.69 | 3319.64 2014-04-16 05:42:00 | 3331.97 | 3341.34 | 3331.97 | 3337.02 | 209.23 | 698415.49 | 3338.04 2014-04-16 05:43:00 | 3337.00 | 3340.00 | 3329.82 | 3329.93 | 149.26 | 497774.53 | 3334.99 2014-04-16 05:44:00 | 3324.91 | 3330.00 | 3324.82 | 3328.00 | 154.81 | 515064.29 | 3327.18 2014-04-16 05:45:00 | 3327.98 | 3335.00 | 3327.60 | 3332.57 | 128.72 | 428938.54 | 3332.39 2014-04-16 05:46:00 | 3331.28 | 3334.10 | 3328.00 | 3333.41 | 124.89 | 416196.41 | 3332.48 2014-04-16 05:47:00 | 3333.02 | 3335.05 | 3333.02 | 3334.92 | 121.78 | 406061.34 | 3334.41 2014-04-16 05:48:00 | 3334.92 | 3336.46 | 3334.91 | 3335.04 | 132.23 | 441028.51 | 3335.26 2014-04-16 05:49:00 | 3335.04 | 3340.00 | 3335.04 | 3338.06 | 120.67 | 402739.03 | 3337.63 2014-04-16 05:50:00 | 3338.06 | 3339.03 | 3335.10 | 3336.78 | 116.95 | 390223.14 | 3336.81 2014-04-16 05:51:00 | 3336.06 | 3344.93 | 3336.06 | 3342.80 | 115.22 | 384852.87 | 3340.19 2014-04-16 05:52:00 | 3344.77 | 3361.00 | 3343.34 | 3361.00 | 194.30 | 650969.54 | 3350.42 2014-04-16 05:53:00 | 3360.00 | 3365.00 | 3355.00 | 3359.90 | 252.29 | 847903.90 | 3360.90 2014-04-16 05:54:00 | 3356.73 | 3364.15 | 3347.07 | 3353.73 | 176.52 | 592483.95 | 3356.53 2014-04-16 05:55:00 | 3351.10 | 3361.00 | 3351.10 | 3358.75 | 161.30 | 541097.04 | 3354.62 2014-04-16 05:56:00 | 3357.90 | 3361.00 | 3350.00 | 3355.54 | 147.49 | 495108.69 | 3356.96 2014-04-16 05:57:00 | 3355.56 | 3360.02 | 3354.40 | 3356.04 | 94.61 | 317548.77 | 3356.57 2014-04-16 05:58:00 | 3357.97 | 3358.98 | 3350.01 | 3357.17 | 114.37 | 383908.37 | 3356.69 2014-04-16 05:59:00 | 3357.17 | 3365.00 | 3357.17 | 3363.01 | 114.37 | 384442.48 | 3361.51 2014-04-16 06:00:00 | 3363.05 | 3380.00 | 3361.00 | 3380.00 | 229.47 | 773944.86 | 3372.73 2014-04-16 06:01:00 | 3380.00 | 3387.96 | 3367.00 | 3375.32 | 157.76 | 533660.24 | 3382.69 2014-04-16 06:02:00 | 3385.00 | 3389.09 | 3376.00 | 3378.95 | 174.86 | 590829.25 | 3378.97 2014-04-16 06:03:00 | 3378.93 | 3378.95 | 3364.09 | 3366.71 | 282.00 | 950696.51 | 3371.29 2014-04-16 06:04:00 | 3365.37 | 3368.82 | 3356.10 | 3361.00 | 238.63 | 802428.32 | 3362.60 2014-04-16 06:05:00 | 3361.31 | 3370.10 | 3360.86 | 3365.02 | 189.43 | 637371.35 | 3364.72 2014-04-16 06:06:00 | 3365.09 | 3370.00 | 3360.00 | 3363.85 | 216.84 | 729324.51 | 3363.47 2014-04-16 06:07:00 | 3363.50 | 3365.00 | 3353.10 | 3358.22 | 236.58 | 794961.34 | 3360.18 2014-04-16 06:08:00 | 3358.02 | 3358.68 | 3353.10 | 3356.99 | 128.58 | 431462.90 | 3355.49 2014-04-16 06:09:00 | 3358.03 | 3366.08 | 3358.03 | 3366.08 | 119.28 | 401007.35 | 3361.87 2014-04-16 06:10:00 | 3367.00 | 3368.93 | 3356.01 | 3356.01 | 186.55 | 627336.64 | 3362.80 2014-04-16 06:11:00 | 3357.03 | 3357.03 | 3350.00 | 3351.74 | 153.38 | 514223.61 | 3352.57 2014-04-16 06:12:00 | 3352.50 | 3356.06 | 3352.50 | 3355.83 | 129.73 | 435225.94 | 3354.76 2014-04-16 06:13:00 | 3355.83 | 3355.97 | 3352.00 | 3352.45 | 134.90 | 452457.77 | 3354.12 2014-04-16 06:14:00 | 3354.77 | 3360.00 | 3354.77 | 3357.98 | 103.11 | 346144.24 | 3356.94 2014-04-16 06:15:00 | 3357.98 | 3359.59 | 3356.04 | 3359.59 | 127.11 | 426752.47 | 3357.37 2014-04-16 06:16:00 | 3359.31 | 3359.31 | 3356.80 | 3357.20 | 239.14 | 802972.82 | 3357.75 2014-04-16 06:17:00 | 3357.00 | 3359.00 | 3351.81 | 3355.58 | 213.31 | 715702.30 | 3355.30 2014-04-16 06:18:00 | 3355.58 | 3359.00 | 3352.00 | 3356.83 | 140.79 | 472344.91 | 3354.84 2014-04-16 06:19:00 | 3356.06 | 3360.60 | 3355.82 | 3359.82 | 179.57 | 602951.95 | 3357.85 2014-04-16 06:20:00 | 3360.66 | 3378.27 | 3356.01 | 3373.00 | 257.86 | 869200.13 | 3370.82 2014-04-16 06:21:00 | 3370.01 | 3390.00 | 3370.01 | 3381.05 | 294.69 | 995634.14 | 3378.54 2014-04-16 06:22:00 | 3381.07 | 3384.65 | 3375.08 | 3375.08 | 136.81 | 462670.10 | 3381.79 2014-04-16 06:23:00 | 3376.13 | 3376.45 | 3366.00 | 3369.73 | 197.28 | 664971.58 | 3370.77 2014-04-16 06:24:00 | 3370.00 | 3373.95 | 3355.00 | 3357.56 | 162.98 | 548375.55 | 3364.78 2014-04-16 06:25:00 | 3358.62 | 3360.00 | 3349.97 | 3350.20 | 250.10 | 838421.66 | 3352.32 2014-04-16 06:26:00 | 3351.81 | 3351.81 | 3341.00 | 3349.00 | 116.08 | 388780.88 | 3349.25 2014-04-16 06:27:00 | 3348.79 | 3348.79 | 3341.84 | 3343.31 | 244.85 | 819016.54 | 3344.99 2014-04-16 06:28:00 | 3343.14 | 3353.32 | 3342.97 | 3352.74 | 239.45 | 801998.25 | 3349.35 2014-04-16 06:29:00 | 3353.59 | 3354.40 | 3349.03 | 3350.23 | 134.30 | 450179.58 | 3352.07 2014-04-16 06:30:00 | 3350.21 | 3350.23 | 3345.46 | 3345.46 | 144.60 | 484238.37 | 3348.70 2014-04-16 06:31:00 | 3345.50 | 3346.97 | 3339.93 | 3345.80 | 215.98 | 721701.02 | 3341.52 2014-04-16 06:32:00 | 3344.05 | 3346.78 | 3340.12 | 3342.00 | 205.42 | 686865.78 | 3343.67 2014-04-16 06:33:00 | 3343.16 | 3343.16 | 3335.00 | 3339.89 | 223.97 | 748097.14 | 3340.18 2014-04-16 06:34:00 | 3339.84 | 3349.99 | 3338.98 | 3345.95 | 262.29 | 877071.31 | 3343.86 2014-04-16 06:35:00 | 3340.00 | 3350.00 | 3339.83 | 3342.27 | 121.28 | 405753.49 | 3345.70 2014-04-16 06:36:00 | 3342.03 | 3348.77 | 3340.00 | 3345.77 | 154.86 | 517718.35 | 3343.18 2014-04-16 06:37:00 | 3345.68 | 3355.00 | 3344.00 | 3353.19 | 109.93 | 368071.09 | 3348.35 2014-04-16 06:38:00 | 3352.76 | 3360.00 | 3350.00 | 3350.00 | 145.71 | 488887.80 | 3355.30 2014-04-16 06:39:00 | 3350.00 | 3352.92 | 3345.00 | 3351.88 | 178.35 | 597164.23 | 3348.35 2014-04-16 06:40:00 | 3351.13 | 3355.73 | 3351.13 | 3355.73 | 150.79 | 505628.22 | 3353.11 2014-04-16 06:41:00 | 3355.13 | 3359.92 | 3350.10 | 3354.73 | 232.69 | 780834.44 | 3355.76 2014-04-16 06:42:00 | 3354.72 | 3354.99 | 3348.00 | 3352.02 | 202.41 | 678563.18 | 3352.47 2014-04-16 06:43:00 | 3353.04 | 3354.92 | 3350.03 | 3352.36 | 156.75 | 525441.40 | 3352.08 2014-04-16 06:44:00 | 3354.86 | 3361.00 | 3351.14 | 3359.79 | 202.10 | 678217.15 | 3355.87 2014-04-16 06:45:00 | 3359.01 | 3373.88 | 3359.01 | 3370.00 | 203.64 | 685666.90 | 3366.99 2014-04-16 06:46:00 | 3370.03 | 3373.88 | 3369.94 | 3369.94 | 243.55 | 821039.14 | 3371.12 2014-04-16 06:47:00 | 3369.30 | 3369.36 | 3352.01 | 3352.01 | 185.84 | 625163.76 | 3363.92 2014-04-16 06:48:00 | 3360.00 | 3360.03 | 3350.20 | 3358.91 | 179.38 | 602268.02 | 3357.42 2014-04-16 06:49:00 | 3359.92 | 3361.97 | 3358.89 | 3361.36 | 170.23 | 572086.60 | 3360.65 2014-04-16 06:50:00 | 3360.16 | 3365.00 | 3360.10 | 3361.66 | 159.68 | 536849.07 | 3361.97 2014-04-16 06:51:00 | 3361.02 | 3361.80 | 3358.02 | 3358.02 | 150.01 | 504063.60 | 3360.22 2014-04-16 06:52:00 | 3358.00 | 3358.89 | 3355.00 | 3356.19 | 127.67 | 428490.58 | 3356.29 2014-04-16 06:53:00 | 3356.41 | 3367.64 | 3355.09 | 3357.68 | 134.81 | 452902.65 | 3359.64 2014-04-16 06:54:00 | 3361.73 | 3365.00 | 3359.00 | 3363.52 | 144.06 | 484290.14 | 3361.70 2014-04-16 06:55:00 | 3363.62 | 3370.99 | 3360.14 | 3368.28 | 264.86 | 891261.31 | 3365.07 2014-04-16 06:56:00 | 3367.33 | 3370.00 | 3365.00 | 3367.50 | 122.97 | 414134.98 | 3367.91 2014-04-16 06:57:00 | 3367.54 | 3371.00 | 3366.00 | 3366.53 | 114.69 | 386333.79 | 3368.65 2014-04-16 06:58:00 | 3366.00 | 3367.00 | 3360.00 | 3360.75 | 102.20 | 343677.15 | 3362.79 2014-04-16 06:59:00 | 3360.17 | 3360.17 | 3355.03 | 3355.03 | 160.14 | 537807.77 | 3358.32 2014-04-16 07:00:00 | 3355.03 | 3358.78 | 3355.00 | 3357.81 | 151.85 | 509730.75 | 3356.87 2014-04-16 07:01:00 | 3356.50 | 3361.47 | 3356.37 | 3360.03 | 115.82 | 388864.48 | 3357.40 2014-04-16 07:02:00 | 3360.68 | 3362.00 | 3358.57 | 3361.42 | 200.42 | 673548.43 | 3360.77 2014-04-16 07:03:00 | 3361.67 | 3364.50 | 3358.80 | 3360.54 | 217.45 | 730735.69 | 3360.49 2014-04-16 07:04:00 | 3361.44 | 3364.44 | 3358.93 | 3364.04 | 78.60 | 264336.94 | 3362.89 2014-04-16 07:05:00 | 3364.05 | 3364.50 | 3360.09 | 3363.12 | 117.65 | 395585.93 | 3362.54 2014-04-16 07:06:00 | 3363.10 | 3364.44 | 3360.00 | 3363.96 | 114.12 | 383745.71 | 3362.65 2014-04-16 07:07:00 | 3363.96 | 3363.96 | 3359.38 | 3361.84 | 184.88 | 621564.55 | 3362.01 2014-04-16 07:08:00 | 3361.19 | 3362.04 | 3358.81 | 3358.91 | 151.20 | 508011.06 | 3359.95 2014-04-16 07:09:00 | 3358.89 | 3359.80 | 3358.10 | 3359.01 | 23.97 | 80513.46 | 3358.93 2014-04-16 07:10:00 | 3358.96 | 3358.98 | 3358.50 | 3358.51 | 28.44 | 95525.78 | 3358.62 2014-04-16 07:11:00 | 3358.51 | 3358.93 | 3355.00 | 3356.00 | 50.56 | 169686.62 | 3356.28 2014-04-16 07:12:00 | 3356.07 | 3356.37 | 3351.00 | 3351.01 | 126.94 | 425704.78 | 3353.59 2014-04-16 07:13:00 | 3352.00 | 3353.00 | 3350.50 | 3352.95 | 139.57 | 467800.14 | 3351.68 2014-04-16 07:14:00 | 3352.69 | 3356.39 | 3352.69 | 3356.37 | 91.54 | 307030.17 | 3353.98 2014-04-16 07:15:00 | 3356.39 | 3358.50 | 3354.67 | 3358.50 | 134.86 | 452671.42 | 3356.53 2014-04-16 07:16:00 | 3357.65 | 3359.90 | 3356.07 | 3359.90 | 114.46 | 384306.23 | 3357.62 2014-04-16 07:17:00 | 3359.90 | 3360.11 | 3359.00 | 3359.43 | 64.14 | 215493.44 | 3359.79 2014-04-16 07:18:00 | 3359.41 | 3359.41 | 3355.04 | 3356.32 | 231.94 | 778765.18 | 3357.63 2014-04-16 07:19:00 | 3356.12 | 3360.00 | 3356.12 | 3358.81 | 135.56 | 455248.20 | 3358.20 2014-04-16 07:20:00 | 3358.35 | 3359.00 | 3357.28 | 3358.93 | 108.25 | 363546.70 | 3358.28 2014-04-16 07:21:00 | 3358.36 | 3358.38 | 3355.72 | 3356.92 | 193.95 | 651009.31 | 3356.58 2014-04-16 07:22:00 | 3356.89 | 3358.89 | 3356.15 | 3357.12 | 94.86 | 318475.39 | 3357.21 2014-04-16 07:23:00 | 3357.94 | 3359.00 | 3357.13 | 3358.37 | 70.69 | 237383.15 | 3357.90 2014-04-16 07:24:00 | 3359.00 | 3359.83 | 3357.88 | 3358.88 | 57.58 | 193364.32 | 3358.48 2014-04-16 07:25:00 | 3359.33 | 3362.96 | 3359.31 | 3362.84 | 131.08 | 440623.99 | 3361.57 2014-04-16 07:26:00 | 3362.50 | 3369.57 | 3361.13 | 3365.13 | 201.60 | 678044.25 | 3363.35 2014-04-16 07:27:00 | 3365.13 | 3370.00 | 3364.97 | 3370.00 | 151.94 | 511821.22 | 3368.66 2014-04-16 07:28:00 | 3370.00 | 3379.99 | 3369.59 | 3376.54 | 237.73 | 801758.25 | 3372.60 2014-04-16 07:29:00 | 3376.52 | 3381.99 | 3376.52 | 3380.83 | 263.81 | 891439.80 | 3379.11 2014-04-16 07:30:00 | 3380.13 | 3387.60 | 3380.00 | 3387.01 | 264.69 | 895680.01 | 3383.86 2014-04-16 07:31:00 | 3386.93 | 3387.00 | 3382.00 | 3385.00 | 225.66 | 763785.32 | 3384.69 2014-04-16 07:32:00 | 3385.00 | 3385.02 | 3376.63 | 3376.84 | 131.05 | 442937.47 | 3379.89 2014-04-16 07:33:00 | 3376.79 | 3383.85 | 3376.00 | 3382.00 | 189.51 | 640400.54 | 3379.33 2014-04-16 07:34:00 | 3382.03 | 3382.11 | 3376.92 | 3377.03 | 148.01 | 500131.75 | 3379.04 2014-04-16 07:35:00 | 3376.91 | 3379.63 | 3369.00 | 3373.42 | 228.01 | 769094.40 | 3373.09 2014-04-16 07:36:00 | 3373.42 | 3374.00 | 3369.00 | 3371.95 | 127.98 | 431429.31 | 3371.09 2014-04-16 07:37:00 | 3372.00 | 3374.97 | 3371.98 | 3374.41 | 111.57 | 376344.01 | 3373.10 2014-04-16 07:38:00 | 3374.31 | 3375.00 | 3372.00 | 3373.00 | 126.88 | 428031.11 | 3373.54 2014-04-16 07:39:00 | 3373.00 | 3378.97 | 3373.00 | 3378.97 | 189.69 | 640578.67 | 3376.96 2014-04-16 07:40:00 | 3378.97 | 3382.72 | 3378.00 | 3381.62 | 106.97 | 361629.54 | 3380.66 2014-04-16 07:41:00 | 3382.63 | 3383.00 | 3380.02 | 3382.10 | 248.41 | 839996.67 | 3381.52 2014-04-16 07:42:00 | 3383.00 | 3383.96 | 3381.32 | 3381.96 | 120.35 | 407103.29 | 3382.77 2014-04-16 07:43:00 | 3382.12 | 3382.12 | 3376.34 | 3381.04 | 132.75 | 448710.24 | 3380.19 2014-04-16 07:44:00 | 3381.26 | 3381.30 | 3378.12 | 3378.32 | 109.76 | 370911.21 | 3379.29 2014-04-16 07:45:00 | 3378.00 | 3384.00 | 3376.03 | 3379.00 | 158.23 | 534905.33 | 3380.64 2014-04-16 07:46:00 | 3378.00 | 3388.00 | 3376.01 | 3384.27 | 264.34 | 894280.28 | 3383.04 2014-04-16 07:47:00 | 3384.05 | 3388.00 | 3383.00 | 3388.00 | 220.52 | 746613.35 | 3385.74 2014-04-16 07:48:00 | 3387.08 | 3412.51 | 3387.08 | 3412.27 | 403.70 | 1372211.30 | 3399.06 2014-04-16 07:49:00 | 3410.00 | 3412.50 | 3400.00 | 3405.00 | 389.19 | 1325467.07 | 3405.70 2014-04-16 07:50:00 | 3405.00 | 3414.12 | 3403.48 | 3406.96 | 304.31 | 1037195.20 | 3408.37 2014-04-16 07:51:00 | 3406.01 | 3408.00 | 3401.00 | 3405.39 | 284.28 | 967908.18 | 3404.78 2014-04-16 07:52:00 | 3406.74 | 3407.50 | 3404.00 | 3404.90 | 146.38 | 498528.62 | 3405.79 2014-04-16 07:53:00 | 3404.00 | 3404.88 | 3399.98 | 3402.98 | 180.35 | 613562.48 | 3402.14 2014-04-16 07:54:00 | 3403.00 | 3410.00 | 3398.00 | 3409.86 | 261.38 | 889558.58 | 3403.33 2014-04-16 07:55:00 | 3409.85 | 3418.00 | 3402.00 | 3413.21 | 160.01 | 545977.23 | 3412.25 2014-04-16 07:56:00 | 3413.23 | 3428.00 | 3413.23 | 3425.00 | 281.04 | 962233.21 | 3423.84 2014-04-16 07:57:00 | 3425.02 | 3435.04 | 3425.00 | 3434.35 | 194.20 | 665709.85 | 3427.94 2014-04-16 07:58:00 | 3432.42 | 3436.00 | 3425.00 | 3434.21 | 243.76 | 836451.86 | 3431.51 2014-04-16 07:59:00 | 3428.03 | 3433.00 | 3411.00 | 3412.75 | 253.14 | 866723.60 | 3423.93 2014-04-16 08:00:00 | 3417.75 | 3424.04 | 3411.00 | 3411.00 | 150.02 | 512402.99 | 3415.56 2014-04-16 08:01:00 | 3413.97 | 3416.00 | 3400.00 | 3400.00 | 240.74 | 821140.08 | 3410.93 2014-04-16 08:02:00 | 3400.60 | 3406.90 | 3400.00 | 3400.11 | 200.43 | 682021.32 | 3402.72 2014-04-16 08:03:00 | 3400.00 | 3410.75 | 3391.00 | 3410.00 | 300.44 | 1022207.09 | 3402.38 2014-04-16 08:04:00 | 3410.00 | 3413.92 | 3405.99 | 3413.02 | 203.12 | 692543.13 | 3409.48 2014-04-16 08:05:00 | 3411.05 | 3414.00 | 3405.00 | 3406.03 | 240.71 | 820757.91 | 3409.69 2014-04-16 08:06:00 | 3406.00 | 3409.97 | 3404.18 | 3408.72 | 206.87 | 704937.53 | 3407.70 2014-04-16 08:07:00 | 3408.72 | 3414.93 | 3408.72 | 3414.77 | 125.03 | 426637.17 | 3412.25 2014-04-16 08:08:00 | 3414.89 | 3422.09 | 3411.24 | 3413.66 | 229.67 | 784775.95 | 3416.93 2014-04-16 08:09:00 | 3414.01 | 3414.35 | 3411.09 | 3413.03 | 141.00 | 481193.13 | 3412.77 2014-04-16 08:10:00 | 3413.00 | 3417.62 | 3411.07 | 3411.97 | 233.60 | 797427.38 | 3413.63 2014-04-16 08:11:00 | 3410.00 | 3411.60 | 3407.00 | 3408.37 | 376.96 | 1285085.72 | 3409.08 2014-04-16 08:12:00 | 3408.47 | 3408.79 | 3402.00 | 3402.19 | 134.51 | 458074.48 | 3405.61 2014-04-16 08:13:00 | 3403.38 | 3403.77 | 3398.00 | 3402.06 | 270.10 | 918532.42 | 3400.71 2014-04-16 08:14:00 | 3402.07 | 3407.00 | 3400.18 | 3406.61 | 322.24 | 1096996.54 | 3404.33 2014-04-16 08:15:00 | 3406.61 | 3414.06 | 3404.06 | 3412.10 | 97.78 | 333640.72 | 3412.05 2014-04-16 08:16:00 | 3413.08 | 3413.08 | 3406.62 | 3407.91 | 151.63 | 516981.01 | 3409.42 2014-04-16 08:17:00 | 3407.91 | 3412.67 | 3407.91 | 3411.00 | 146.38 | 499200.28 | 3410.21 2014-04-16 08:18:00 | 3411.73 | 3412.76 | 3410.15 | 3410.70 | 103.88 | 354405.38 | 3411.84 2014-04-16 08:19:00 | 3411.66 | 3411.66 | 3408.00 | 3410.21 | 51.20 | 174546.68 | 3409.18 2014-04-16 08:20:00 | 3410.21 | 3413.97 | 3410.05 | 3412.97 | 146.64 | 500269.17 | 3411.64 2014-04-16 08:21:00 | 3412.90 | 3414.12 | 3411.13 | 3413.83 | 134.11 | 457692.82 | 3412.89 2014-04-16 08:22:00 | 3413.59 | 3413.83 | 3408.01 | 3409.75 | 98.04 | 334322.44 | 3410.10 2014-04-16 08:23:00 | 3409.23 | 3414.00 | 3408.06 | 3412.47 | 297.37 | 1014363.16 | 3411.08 2014-04-16 08:24:00 | 3412.21 | 3413.82 | 3410.13 | 3412.54 | 203.59 | 694694.80 | 3412.26 2014-04-16 08:25:00 | 3412.62 | 3414.00 | 3410.36 | 3410.69 | 49.94 | 170421.78 | 3412.46 2014-04-16 08:26:00 | 3410.31 | 3412.99 | 3410.31 | 3411.71 | 147.35 | 502665.89 | 3411.37 2014-04-16 08:27:00 | 3411.39 | 3412.92 | 3410.00 | 3410.00 | 62.50 | 213223.05 | 3411.51 2014-04-16 08:28:00 | 3410.32 | 3410.52 | 3408.54 | 3409.04 | 265.99 | 906828.36 | 3409.32 2014-04-16 08:29:00 | 3409.02 | 3409.10 | 3405.00 | 3406.91 | 250.43 | 853159.51 | 3406.76 2014-04-16 08:30:00 | 3409.04 | 3412.00 | 3405.44 | 3409.38 | 193.38 | 659210.66 | 3408.94 2014-04-16 08:31:00 | 3408.47 | 3410.93 | 3405.00 | 3406.66 | 207.65 | 707468.44 | 3407.09 2014-04-16 08:32:00 | 3408.88 | 3409.43 | 3400.00 | 3400.00 | 235.35 | 800967.01 | 3403.27 2014-04-16 08:33:00 | 3400.00 | 3400.00 | 3377.00 | 3377.10 | 328.24 | 1111590.04 | 3386.47 2014-04-16 08:34:00 | 3377.10 | 3378.49 | 3350.00 | 3357.03 | 322.72 | 1086124.21 | 3365.56 2014-04-16 08:35:00 | 3350.37 | 3360.00 | 3325.00 | 3336.34 | 365.85 | 1222539.54 | 3341.65 2014-04-16 08:36:00 | 3336.77 | 3349.00 | 3327.47 | 3342.20 | 357.03 | 1191565.18 | 3337.42 2014-04-16 08:37:00 | 3341.62 | 3344.46 | 3300.00 | 3301.48 | 268.07 | 890821.64 | 3323.13 2014-04-16 08:38:00 | 3307.75 | 3307.75 | 3240.39 | 3267.09 | 493.35 | 1616651.37 | 3276.92 2014-04-16 08:39:00 | 3257.00 | 3266.95 | 3225.00 | 3243.73 | 461.89 | 1497671.64 | 3242.46 2014-04-16 08:40:00 | 3243.73 | 3319.00 | 3239.82 | 3300.00 | 461.70 | 1508326.33 | 3266.93 2014-04-16 08:41:00 | 3301.07 | 3320.00 | 3286.06 | 3287.14 | 400.97 | 1325473.51 | 3305.71 2014-04-16 08:42:00 | 3287.10 | 3290.48 | 3250.00 | 3289.76 | 280.28 | 918158.97 | 3275.85 2014-04-16 08:43:00 | 3289.76 | 3301.00 | 3245.00 | 3287.97 | 366.52 | 1206765.85 | 3292.53 2014-04-16 08:44:00 | 3290.00 | 3290.00 | 3270.00 | 3275.00 | 268.95 | 882459.79 | 3281.17 2014-04-16 08:45:00 | 3275.00 | 3275.00 | 3238.00 | 3250.02 | 362.46 | 1178239.75 | 3250.68 2014-04-16 08:46:00 | 3250.00 | 3280.00 | 3247.30 | 3260.00 | 390.01 | 1272405.41 | 3262.49 2014-04-16 08:47:00 | 3264.68 | 3277.83 | 3260.00 | 3274.94 | 356.06 | 1163460.45 | 3267.62 2014-04-16 08:48:00 | 3275.77 | 3287.49 | 3272.36 | 3284.57 | 344.22 | 1129239.10 | 3280.56 2014-04-16 08:49:00 | 3284.10 | 3297.98 | 3283.88 | 3297.09 | 253.02 | 832659.53 | 3290.94 2014-04-16 08:50:00 | 3297.09 | 3308.94 | 3293.86 | 3297.09 | 325.17 | 1073129.31 | 3300.21 2014-04-16 08:51:00 | 3298.89 | 3298.89 | 3276.90 | 3278.89 | 288.80 | 948801.97 | 3285.34 2014-04-16 08:52:00 | 3277.57 | 3279.98 | 3269.00 | 3275.65 | 372.89 | 1221034.86 | 3274.50 2014-04-16 08:53:00 | 3275.10 | 3300.00 | 3275.10 | 3292.29 | 366.98 | 1206679.89 | 3288.13 2014-04-16 08:54:00 | 3290.92 | 3298.92 | 3280.24 | 3282.01 | 356.48 | 1172913.81 | 3290.24 2014-04-16 08:55:00 | 3283.09 | 3294.00 | 3280.00 | 3291.70 | 324.23 | 1065512.06 | 3286.26 2014-04-16 08:56:00 | 3291.88 | 3294.00 | 3286.24 | 3288.30 | 403.86 | 1328171.59 | 3288.72 2014-04-16 08:57:00 | 3288.93 | 3292.00 | 3276.58 | 3283.05 | 269.85 | 887282.67 | 3288.05 2014-04-16 08:58:00 | 3283.47 | 3285.50 | 3251.50 | 3263.04 | 317.96 | 1041542.04 | 3275.68 2014-04-16 08:59:00 | 3256.13 | 3265.85 | 3242.66 | 3245.16 | 428.98 | 1395564.28 | 3253.18 2014-04-16 09:00:00 | 3248.43 | 3251.98 | 3229.58 | 3235.30 | 445.54 | 1443026.22 | 3238.81 2014-04-16 09:01:00 | 3238.80 | 3241.00 | 3227.76 | 3229.62 | 289.29 | 935890.07 | 3235.11 2014-04-16 09:02:00 | 3228.38 | 3229.62 | 3189.00 | 3195.88 | 365.17 | 1172591.43 | 3211.12 2014-04-16 09:03:00 | 3182.00 | 3199.83 | 3165.00 | 3180.05 | 338.51 | 1074620.86 | 3174.60 2014-04-16 09:04:00 | 3180.52 | 3220.00 | 3150.00 | 3196.71 | 450.39 | 1439072.65 | 3195.18 2014-04-16 09:05:00 | 3196.49 | 3204.96 | 3151.88 | 3191.78 | 242.24 | 772157.47 | 3187.61 2014-04-16 09:06:00 | 3193.23 | 3225.00 | 3190.49 | 3220.00 | 370.94 | 1190444.67 | 3209.29 2014-04-16 09:07:00 | 3220.28 | 3223.20 | 3192.00 | 3200.77 | 366.42 | 1176084.20 | 3209.64 2014-04-16 09:08:00 | 3201.74 | 3213.80 | 3195.51 | 3210.00 | 318.79 | 1022685.45 | 3207.99 2014-04-16 09:09:00 | 3209.97 | 3220.00 | 3209.00 | 3219.02 | 324.10 | 1041513.54 | 3213.59 2014-04-16 09:10:00 | 3220.00 | 3225.00 | 3209.14 | 3211.40 | 163.06 | 524805.34 | 3218.56 2014-04-16 09:11:00 | 3208.41 | 3211.40 | 3193.65 | 3205.00 | 288.60 | 924751.13 | 3204.23 2014-04-16 09:12:00 | 3206.00 | 3214.00 | 3205.02 | 3208.21 | 242.69 | 778926.94 | 3209.54 2014-04-16 09:13:00 | 3206.90 | 3213.77 | 3201.20 | 3213.75 | 221.04 | 708920.25 | 3207.16 2014-04-16 09:14:00 | 3206.53 | 3235.00 | 3206.52 | 3235.00 | 349.13 | 1124236.64 | 3220.09 2014-04-16 09:15:00 | 3235.00 | 3238.00 | 3223.05 | 3223.97 | 302.20 | 976465.34 | 3231.15 2014-04-16 09:16:00 | 3224.88 | 3236.12 | 3222.49 | 3232.73 | 423.72 | 1369539.13 | 3232.15 2014-04-16 09:17:00 | 3232.75 | 3238.00 | 3220.00 | 3232.16 | 218.75 | 706356.65 | 3229.10 2014-04-16 09:18:00 | 3231.56 | 3239.05 | 3231.56 | 3237.85 | 230.63 | 746160.41 | 3235.34 2014-04-16 09:19:00 | 3237.82 | 3248.35 | 3235.91 | 3239.76 | 380.98 | 1235229.34 | 3242.21 2014-04-16 09:20:00 | 3239.77 | 3241.90 | 3226.79 | 3226.79 | 244.29 | 790350.88 | 3235.24 2014-04-16 09:21:00 | 3230.41 | 3231.32 | 3220.00 | 3229.70 | 264.02 | 852000.34 | 3227.04 2014-04-16 09:22:00 | 3229.70 | 3229.99 | 3222.45 | 3225.75 | 279.81 | 902872.75 | 3226.70 2014-04-16 09:23:00 | 3226.86 | 3226.86 | 3210.00 | 3210.00 | 324.56 | 1044727.92 | 3218.89 2014-04-16 09:24:00 | 3212.89 | 3212.94 | 3195.02 | 3196.84 | 275.44 | 881992.18 | 3202.16 2014-04-16 09:25:00 | 3196.05 | 3202.00 | 3193.00 | 3197.00 | 277.59 | 887640.82 | 3197.69 2014-04-16 09:26:00 | 3197.86 | 3209.98 | 3196.25 | 3206.86 | 361.36 | 1157381.03 | 3202.82 2014-04-16 09:27:00 | 3202.94 | 3211.00 | 3192.00 | 3203.30 | 293.27 | 939367.34 | 3203.07 2014-04-16 09:28:00 | 3206.07 | 3210.00 | 3192.44 | 3193.49 | 399.44 | 1278656.76 | 3201.11 2014-04-16 09:29:00 | 3196.00 | 3198.00 | 3172.80 | 3172.83 | 324.28 | 1031931.55 | 3182.20 2014-04-16 09:30:00 | 3172.83 | 3189.96 | 3170.00 | 3181.89 | 351.48 | 1118133.62 | 3181.20 2014-04-16 09:31:00 | 3173.10 | 3183.50 | 3150.00 | 3152.55 | 388.32 | 1227430.96 | 3160.92 2014-04-16 09:32:00 | 3152.65 | 3155.00 | 3130.00 | 3149.00 | 322.44 | 1012209.22 | 3139.20 2014-04-16 09:33:00 | 3144.95 | 3160.00 | 3140.00 | 3145.08 | 405.84 | 1279434.15 | 3152.53 2014-04-16 09:34:00 | 3145.47 | 3156.00 | 3133.88 | 3139.98 | 402.03 | 1263028.23 | 3141.63 2014-04-16 09:35:00 | 3137.36 | 3160.54 | 3135.82 | 3160.54 | 335.07 | 1055051.31 | 3148.77 2014-04-16 09:36:00 | 3160.27 | 3169.00 | 3156.48 | 3161.84 | 320.44 | 1013252.63 | 3162.07 2014-04-16 09:37:00 | 3161.81 | 3186.99 | 3160.00 | 3185.00 | 482.57 | 1530619.08 | 3171.81 2014-04-16 09:38:00 | 3185.41 | 3206.96 | 3179.05 | 3190.77 | 543.91 | 1736866.39 | 3193.32 2014-04-16 09:39:00 | 3190.57 | 3200.00 | 3189.15 | 3192.39 | 417.00 | 1332551.14 | 3195.60 2014-04-16 09:40:00 | 3192.76 | 3198.00 | 3189.19 | 3190.39 | 300.60 | 959952.19 | 3193.43 2014-04-16 09:41:00 | 3190.00 | 3194.00 | 3162.48 | 3166.77 | 358.93 | 1143071.93 | 3184.66 2014-04-16 09:42:00 | 3166.74 | 3180.57 | 3162.85 | 3177.97 | 319.38 | 1013644.55 | 3173.79 2014-04-16 09:43:00 | 3178.00 | 3188.00 | 3177.97 | 3183.97 | 253.21 | 806372.45 | 3184.61 2014-04-16 09:44:00 | 3179.84 | 3196.85 | 3179.84 | 3194.85 | 374.67 | 1195001.10 | 3189.48 2014-04-16 09:45:00 | 3193.56 | 3196.94 | 3186.00 | 3190.45 | 343.69 | 1096601.57 | 3190.65 2014-04-16 09:46:00 | 3191.96 | 3191.96 | 3180.15 | 3182.50 | 257.63 | 820821.94 | 3186.07 2014-04-16 09:47:00 | 3182.52 | 3185.86 | 3175.00 | 3177.70 | 300.07 | 954280.75 | 3180.16 2014-04-16 09:48:00 | 3175.00 | 3186.96 | 3173.00 | 3186.20 | 221.05 | 702760.34 | 3179.16 2014-04-16 09:49:00 | 3186.20 | 3193.32 | 3184.00 | 3184.02 | 194.85 | 621273.79 | 3188.50 2014-04-16 09:50:00 | 3183.83 | 3194.37 | 3183.83 | 3192.00 | 234.93 | 749281.61 | 3189.38 2014-04-16 09:51:00 | 3193.99 | 3215.99 | 3192.26 | 3211.16 | 319.85 | 1024144.31 | 3201.94 2014-04-16 09:52:00 | 3212.56 | 3220.00 | 3210.02 | 3220.00 | 333.13 | 1071148.60 | 3215.41 2014-04-16 09:53:00 | 3220.00 | 3242.77 | 3218.04 | 3242.00 | 357.43 | 1155114.83 | 3231.72 2014-04-16 09:54:00 | 3235.07 | 3245.00 | 3210.00 | 3224.18 | 298.39 | 964396.16 | 3231.97 2014-04-16 09:55:00 | 3224.00 | 3230.00 | 3216.21 | 3229.20 | 234.29 | 755276.74 | 3223.66 2014-04-16 09:56:00 | 3228.00 | 3229.25 | 3223.17 | 3228.19 | 170.56 | 550440.62 | 3227.33 2014-04-16 09:57:00 | 3228.20 | 3236.21 | 3222.50 | 3230.96 | 239.28 | 772792.88 | 3229.65 2014-04-16 09:58:00 | 3230.94 | 3248.00 | 3230.00 | 3242.82 | 265.39 | 859561.64 | 3238.89 2014-04-16 09:59:00 | 3243.88 | 3246.93 | 3235.25 | 3235.36 | 242.89 | 787209.05 | 3240.96 2014-04-16 10:00:00 | 3235.02 | 3239.00 | 3225.12 | 3232.73 | 204.35 | 660484.58 | 3232.16 2014-04-16 10:01:00 | 3230.69 | 3237.69 | 3228.00 | 3232.29 | 287.85 | 930604.62 | 3232.99 2014-04-16 10:02:00 | 3233.22 | 3234.04 | 3223.44 | 3224.97 | 188.40 | 608659.43 | 3230.76 2014-04-16 10:03:00 | 3224.97 | 3225.15 | 3211.12 | 3219.15 | 346.90 | 1117044.47 | 3220.05 2014-04-16 10:04:00 | 3220.00 | 3224.84 | 3200.00 | 3206.96 | 272.66 | 875680.32 | 3211.63 2014-04-16 10:05:00 | 3205.57 | 3228.24 | 3200.00 | 3211.04 | 343.13 | 1100168.54 | 3206.26 2014-04-16 10:06:00 | 3212.91 | 3224.00 | 3211.89 | 3220.31 | 344.29 | 1107634.86 | 3217.18 2014-04-16 10:07:00 | 3220.34 | 3234.00 | 3220.00 | 3223.32 | 284.58 | 918088.71 | 3226.08 2014-04-16 10:08:00 | 3224.43 | 3224.94 | 3212.00 | 3214.76 | 251.60 | 809632.75 | 3217.99 2014-04-16 10:09:00 | 3214.14 | 3215.87 | 3208.17 | 3212.03 | 299.83 | 963124.17 | 3212.27 2014-04-16 10:10:00 | 3213.73 | 3223.32 | 3212.00 | 3220.22 | 323.13 | 1040292.47 | 3219.39 2014-04-16 10:11:00 | 3220.22 | 3220.22 | 3206.02 | 3209.11 | 253.11 | 812860.98 | 3211.51 2014-04-16 10:12:00 | 3209.65 | 3213.82 | 3190.99 | 3190.99 | 211.09 | 676029.80 | 3202.64 2014-04-16 10:13:00 | 3197.90 | 3206.82 | 3190.00 | 3203.79 | 252.98 | 809512.69 | 3199.95 2014-04-16 10:14:00 | 3204.03 | 3219.79 | 3203.96 | 3218.73 | 235.26 | 755806.92 | 3212.63 2014-04-16 10:15:00 | 3217.31 | 3220.00 | 3212.00 | 3215.92 | 362.02 | 1164513.66 | 3216.72 2014-04-16 10:16:00 | 3215.22 | 3218.85 | 3205.28 | 3209.02 | 246.32 | 791049.92 | 3211.52 2014-04-16 10:17:00 | 3209.10 | 3219.74 | 3208.00 | 3216.73 | 224.11 | 720769.46 | 3216.13 2014-04-16 10:18:00 | 3218.13 | 3223.00 | 3216.27 | 3223.00 | 242.56 | 780686.56 | 3218.54 2014-04-16 10:19:00 | 3224.48 | 3230.00 | 3219.15 | 3220.09 | 316.32 | 1020125.60 | 3225.02 2014-04-16 10:20:00 | 3220.07 | 3224.00 | 3215.57 | 3223.56 | 274.13 | 882890.39 | 3220.65 2014-04-16 10:21:00 | 3223.56 | 3230.00 | 3223.56 | 3225.45 | 249.08 | 803724.80 | 3226.79 2014-04-16 10:22:00 | 3225.72 | 3226.13 | 3220.11 | 3221.36 | 110.13 | 355106.33 | 3224.55 2014-04-16 10:23:00 | 3221.50 | 3223.33 | 3212.84 | 3217.97 | 285.29 | 917573.38 | 3216.34 2014-04-16 10:24:00 | 3217.97 | 3220.28 | 3213.12 | 3220.28 | 204.49 | 658147.40 | 3218.55 2014-04-16 10:25:00 | 3220.28 | 3229.83 | 3220.28 | 3228.42 | 199.44 | 643182.96 | 3224.96 2014-04-16 10:26:00 | 3229.90 | 3238.00 | 3220.30 | 3223.22 | 239.78 | 773775.68 | 3227.06 2014-04-16 10:27:00 | 3224.74 | 3228.43 | 3224.08 | 3226.47 | 222.54 | 718018.52 | 3226.43 2014-04-16 10:28:00 | 3227.73 | 3229.85 | 3226.27 | 3229.20 | 105.52 | 340715.34 | 3228.86 2014-04-16 10:29:00 | 3228.30 | 3236.83 | 3228.26 | 3230.00 | 371.71 | 1201537.56 | 3232.50 2014-04-16 10:30:00 | 3226.33 | 3229.79 | 3223.00 | 3225.71 | 339.83 | 1095922.90 | 3224.91 2014-04-16 10:31:00 | 3225.32 | 3231.12 | 3223.12 | 3228.21 | 189.66 | 612180.99 | 3227.80 2014-04-16 10:32:00 | 3227.89 | 3229.94 | 3224.86 | 3225.36 | 359.59 | 1160928.13 | 3228.51 2014-04-16 10:33:00 | 3226.81 | 3226.81 | 3212.92 | 3212.92 | 219.84 | 707992.28 | 3220.44 2014-04-16 10:34:00 | 3214.94 | 3219.77 | 3206.08 | 3211.93 | 203.73 | 654104.91 | 3210.66 2014-04-16 10:35:00 | 3211.21 | 3214.96 | 3205.03 | 3206.56 | 241.96 | 776428.08 | 3208.87 2014-04-16 10:36:00 | 3208.90 | 3210.00 | 3206.52 | 3209.17 | 224.20 | 719321.96 | 3208.44 2014-04-16 10:37:00 | 3210.00 | 3214.66 | 3206.98 | 3210.42 | 214.80 | 689549.69 | 3210.25 2014-04-16 10:38:00 | 3211.20 | 3215.00 | 3208.09 | 3209.60 | 198.10 | 635991.08 | 3210.39 2014-04-16 10:39:00 | 3209.04 | 3213.45 | 3209.02 | 3210.45 | 207.40 | 665998.43 | 3211.24 2014-04-16 10:40:00 | 3210.45 | 3211.02 | 3209.21 | 3211.02 | 128.40 | 412158.32 | 3210.01 2014-04-16 10:41:00 | 3210.99 | 3211.02 | 3208.96 | 3208.96 | 213.25 | 684475.05 | 3209.73 2014-04-16 10:42:00 | 3208.00 | 3208.00 | 3200.00 | 3201.14 | 234.74 | 751893.43 | 3203.16 2014-04-16 10:43:00 | 3201.10 | 3209.00 | 3201.10 | 3205.66 | 282.95 | 906891.60 | 3205.14 2014-04-16 10:44:00 | 3205.66 | 3210.97 | 3202.60 | 3209.87 | 403.97 | 1296072.47 | 3208.33 2014-04-16 10:45:00 | 3209.85 | 3210.00 | 3201.72 | 3203.11 | 222.21 | 712533.34 | 3206.52 2014-04-16 10:46:00 | 3204.63 | 3211.02 | 3203.09 | 3208.98 | 279.45 | 896162.48 | 3206.85 2014-04-16 10:47:00 | 3208.97 | 3208.98 | 3203.00 | 3206.96 | 341.87 | 1095979.84 | 3205.88 2014-04-16 10:48:00 | 3207.05 | 3214.87 | 3207.05 | 3214.52 | 123.13 | 395453.34 | 3211.67 2014-04-16 10:49:00 | 3212.92 | 3224.62 | 3211.58 | 3221.76 | 222.99 | 717444.71 | 3217.36 2014-04-16 10:50:00 | 3223.83 | 3224.61 | 3211.15 | 3216.00 | 263.76 | 848774.88 | 3217.99 2014-04-16 10:51:00 | 3214.50 | 3216.16 | 3212.04 | 3212.35 | 213.09 | 684871.47 | 3214.02 2014-04-16 10:52:00 | 3214.16 | 3214.73 | 3212.30 | 3214.00 | 156.63 | 503291.10 | 3213.25 2014-04-16 10:53:00 | 3214.00 | 3220.00 | 3214.00 | 3216.08 | 275.17 | 885498.73 | 3218.04 2014-04-16 10:54:00 | 3217.52 | 3218.96 | 3215.00 | 3218.42 | 345.40 | 1110837.65 | 3216.13 2014-04-16 10:55:00 | 3218.51 | 3218.51 | 3214.11 | 3214.49 | 288.04 | 926201.83 | 3215.51 2014-04-16 10:56:00 | 3214.46 | 3220.00 | 3212.04 | 3218.02 | 157.58 | 506802.16 | 3216.10 2014-04-16 10:57:00 | 3218.02 | 3219.79 | 3214.64 | 3217.77 | 221.37 | 712138.36 | 3216.96 2014-04-16 10:58:00 | 3217.89 | 3222.45 | 3217.08 | 3220.11 | 285.35 | 918466.20 | 3218.74 2014-04-16 10:59:00 | 3220.76 | 3223.62 | 3216.50 | 3220.03 | 297.01 | 956416.02 | 3220.13 2014-04-16 11:00:00 | 3220.03 | 3224.50 | 3219.63 | 3222.41 | 242.48 | 781246.85 | 3221.88 2014-04-16 11:01:00 | 3223.95 | 3226.33 | 3221.12 | 3222.07 | 183.33 | 590957.92 | 3223.48 2014-04-16 11:02:00 | 3222.60 | 3223.49 | 3215.21 | 3218.54 | 214.07 | 689018.62 | 3218.69 2014-04-16 11:03:00 | 3218.40 | 3218.40 | 3215.18 | 3215.77 | 220.05 | 707790.19 | 3216.47 2014-04-16 11:04:00 | 3215.73 | 3215.73 | 3211.02 | 3211.23 | 135.17 | 434315.99 | 3213.04 2014-04-16 11:05:00 | 3211.84 | 3217.97 | 3211.59 | 3214.61 | 303.41 | 975529.27 | 3215.22 2014-04-16 11:06:00 | 3215.02 | 3215.40 | 3212.04 | 3214.29 | 288.60 | 927631.79 | 3214.20 2014-04-16 11:07:00 | 3214.13 | 3219.85 | 3214.11 | 3217.00 | 269.36 | 866526.57 | 3217.01 2014-04-16 11:08:00 | 3216.94 | 3223.37 | 3216.08 | 3223.37 | 199.03 | 640749.46 | 3219.38 2014-04-16 11:09:00 | 3222.61 | 3239.98 | 3218.75 | 3239.46 | 263.13 | 849173.15 | 3227.25 2014-04-16 11:10:00 | 3239.48 | 3250.01 | 3235.00 | 3245.24 | 363.62 | 1179978.44 | 3245.12 2014-04-16 11:11:00 | 3247.12 | 3260.00 | 3245.00 | 3257.55 | 395.48 | 1286358.52 | 3252.68 2014-04-16 11:12:00 | 3257.41 | 3261.29 | 3250.00 | 3250.00 | 174.70 | 568942.78 | 3256.76 2014-04-16 11:13:00 | 3250.00 | 3256.10 | 3249.32 | 3251.94 | 233.81 | 760461.93 | 3252.48 2014-04-16 11:14:00 | 3251.92 | 3252.33 | 3246.02 | 3251.38 | 347.75 | 1130028.91 | 3249.52 2014-04-16 11:15:00 | 3250.83 | 3252.31 | 3240.03 | 3244.87 | 214.91 | 697766.09 | 3246.77 2014-04-16 11:16:00 | 3243.45 | 3247.90 | 3243.10 | 3247.42 | 259.72 | 842823.39 | 3245.07 2014-04-16 11:17:00 | 3246.87 | 3248.00 | 3244.06 | 3247.06 | 205.05 | 665523.04 | 3245.73 2014-04-16 11:18:00 | 3247.23 | 3248.00 | 3245.56 | 3246.17 | 214.03 | 694922.86 | 3246.83 2014-04-16 11:19:00 | 3246.20 | 3255.99 | 3246.14 | 3255.75 | 235.97 | 767017.12 | 3250.54 2014-04-16 11:20:00 | 3254.94 | 3273.09 | 3253.76 | 3270.00 | 325.56 | 1063023.50 | 3265.26 2014-04-16 11:21:00 | 3270.99 | 3273.12 | 3269.89 | 3269.89 | 158.35 | 517938.95 | 3270.89 2014-04-16 11:22:00 | 3269.81 | 3270.00 | 3266.00 | 3266.84 | 237.81 | 777116.82 | 3267.82 2014-04-16 11:23:00 | 3266.15 | 3267.17 | 3261.18 | 3263.67 | 281.44 | 918864.44 | 3264.83 2014-04-16 11:24:00 | 3265.00 | 3269.76 | 3259.34 | 3265.85 | 243.07 | 793172.01 | 3263.16 2014-04-16 11:25:00 | 3267.69 | 3269.92 | 3257.21 | 3268.86 | 193.05 | 629994.07 | 3263.34 2014-04-16 11:26:00 | 3268.17 | 3269.92 | 3264.15 | 3268.00 | 207.47 | 677967.16 | 3267.74 2014-04-16 11:27:00 | 3268.00 | 3268.37 | 3263.42 | 3265.37 | 235.17 | 768100.04 | 3266.09 2014-04-16 11:28:00 | 3266.00 | 3269.92 | 3262.10 | 3268.77 | 214.84 | 701818.40 | 3266.64 2014-04-16 11:29:00 | 3267.75 | 3277.70 | 3266.91 | 3268.09 | 310.68 | 1016413.81 | 3271.60 2014-04-16 11:30:00 | 3268.01 | 3275.18 | 3267.00 | 3273.86 | 221.00 | 722821.84 | 3270.76 2014-04-16 11:31:00 | 3273.18 | 3279.33 | 3272.00 | 3276.49 | 182.82 | 598697.95 | 3274.74 2014-04-16 11:32:00 | 3276.70 | 3288.00 | 3276.70 | 3282.80 | 298.69 | 980377.95 | 3282.31 2014-04-16 11:33:00 | 3286.91 | 3286.97 | 3273.10 | 3277.61 | 227.09 | 744767.90 | 3279.64 2014-04-16 11:34:00 | 3278.00 | 3294.00 | 3276.84 | 3291.19 | 277.33 | 910941.72 | 3284.66 2014-04-16 11:35:00 | 3294.00 | 3296.00 | 3290.11 | 3292.34 | 315.78 | 1039880.02 | 3293.08 2014-04-16 11:36:00 | 3290.16 | 3297.00 | 3280.00 | 3283.17 | 228.03 | 749775.77 | 3288.09 2014-04-16 11:37:00 | 3283.76 | 3289.72 | 3283.00 | 3285.00 | 286.08 | 940128.75 | 3286.30 2014-04-16 11:38:00 | 3283.42 | 3285.02 | 3277.00 | 3280.67 | 240.48 | 789209.43 | 3281.77 2014-04-16 11:39:00 | 3281.05 | 3284.80 | 3280.03 | 3282.78 | 253.82 | 833076.43 | 3282.22 2014-04-16 11:40:00 | 3282.77 | 3288.02 | 3280.01 | 3283.94 | 238.62 | 783308.06 | 3282.65 2014-04-16 11:41:00 | 3287.49 | 3289.00 | 3270.00 | 3273.44 | 210.61 | 690523.55 | 3278.75 2014-04-16 11:42:00 | 3272.51 | 3280.13 | 3270.13 | 3274.11 | 237.88 | 779238.91 | 3275.78 2014-04-16 11:43:00 | 3275.51 | 3278.00 | 3272.03 | 3272.80 | 216.52 | 708845.19 | 3273.85 2014-04-16 11:44:00 | 3274.55 | 3279.00 | 3272.78 | 3279.00 | 217.38 | 711898.25 | 3274.87 2014-04-16 11:45:00 | 3277.49 | 3280.00 | 3272.10 | 3274.31 | 291.90 | 956359.89 | 3276.37 2014-04-16 11:46:00 | 3274.61 | 3274.94 | 3266.05 | 3268.18 | 367.17 | 1200650.93 | 3270.01 2014-04-16 11:47:00 | 3269.61 | 3278.00 | 3269.61 | 3275.61 | 179.47 | 587611.41 | 3274.11 2014-04-16 11:48:00 | 3275.22 | 3275.58 | 3268.07 | 3270.00 | 183.70 | 601203.57 | 3272.82 2014-04-16 11:49:00 | 3269.17 | 3271.11 | 3266.00 | 3269.78 | 259.78 | 849292.84 | 3269.25 2014-04-16 11:50:00 | 3267.33 | 3269.17 | 3260.26 | 3260.28 | 271.91 | 887852.32 | 3265.24 2014-04-16 11:51:00 | 3260.24 | 3261.93 | 3256.11 | 3256.11 | 243.79 | 794654.79 | 3259.63 2014-04-16 11:52:00 | 3256.11 | 3263.60 | 3246.00 | 3258.67 | 399.53 | 1298485.02 | 3250.00 2014-04-16 11:53:00 | 3256.73 | 3263.68 | 3255.17 | 3260.00 | 215.07 | 701025.35 | 3259.46 2014-04-16 11:54:00 | 3259.96 | 3260.00 | 3250.00 | 3255.47 | 255.00 | 829895.15 | 3254.54 2014-04-16 11:55:00 | 3253.12 | 3261.51 | 3253.09 | 3253.93 | 235.13 | 765605.40 | 3256.16 2014-04-16 11:56:00 | 3254.96 | 3261.19 | 3253.20 | 3261.19 | 282.40 | 919294.17 | 3255.33 2014-04-16 11:57:00 | 3258.73 | 3268.78 | 3258.00 | 3264.82 | 192.06 | 626387.89 | 3261.45 2014-04-16 11:58:00 | 3263.98 | 3269.98 | 3261.29 | 3269.92 | 178.95 | 584290.02 | 3265.16 2014-04-16 11:59:00 | 3269.36 | 3270.00 | 3261.14 | 3262.09 | 108.44 | 354272.87 | 3267.08 2014-04-16 12:00:00 | 3261.61 | 3267.96 | 3252.02 | 3253.00 | 285.26 | 929990.10 | 3260.13 2014-04-16 12:01:00 | 3258.00 | 3258.00 | 3253.00 | 3253.00 | 169.94 | 553159.94 | 3255.07 2014-04-16 12:02:00 | 3253.04 | 3259.94 | 3245.02 | 3245.81 | 322.65 | 1048544.02 | 3249.77 2014-04-16 12:03:00 | 3246.90 | 3249.96 | 3241.05 | 3244.81 | 419.22 | 1360442.58 | 3245.17 2014-04-16 12:04:00 | 3244.16 | 3244.95 | 3232.00 | 3232.02 | 342.33 | 1109255.64 | 3240.33 2014-04-16 12:05:00 | 3232.82 | 3240.45 | 3231.55 | 3236.98 | 262.08 | 847709.03 | 3234.57 2014-04-16 12:06:00 | 3233.00 | 3238.98 | 3231.55 | 3233.97 | 164.19 | 530862.10 | 3233.32 2014-04-16 12:07:00 | 3233.23 | 3248.78 | 3233.10 | 3244.93 | 335.08 | 1086231.56 | 3241.76 2014-04-16 12:08:00 | 3244.97 | 3249.88 | 3237.63 | 3238.06 | 313.70 | 1016783.17 | 3241.22 2014-04-16 12:09:00 | 3238.00 | 3246.32 | 3234.66 | 3236.86 | 321.20 | 1040847.76 | 3240.46 2014-04-16 12:10:00 | 3239.14 | 3244.09 | 3235.21 | 3240.97 | 426.69 | 1382118.81 | 3239.17 2014-04-16 12:11:00 | 3241.00 | 3248.49 | 3240.23 | 3243.05 | 309.91 | 1005106.56 | 3243.25 2014-04-16 12:12:00 | 3240.99 | 3243.03 | 3233.01 | 3237.83 | 305.46 | 989160.22 | 3238.25 2014-04-16 12:13:00 | 3237.92 | 3237.92 | 3220.00 | 3220.00 | 345.57 | 1116063.12 | 3229.66 2014-04-16 12:14:00 | 3227.27 | 3228.45 | 3220.00 | 3222.09 | 270.39 | 871378.25 | 3222.68 2014-04-16 12:15:00 | 3222.18 | 3224.62 | 3201.00 | 3201.00 | 305.19 | 981756.49 | 3216.90 2014-04-16 12:16:00 | 3201.00 | 3206.77 | 3200.10 | 3206.00 | 276.07 | 884484.69 | 3203.83 2014-04-16 12:17:00 | 3209.43 | 3214.76 | 3206.16 | 3212.37 | 266.76 | 856267.65 | 3209.89 2014-04-16 12:18:00 | 3213.22 | 3242.62 | 3210.00 | 3219.89 | 378.54 | 1218977.43 | 3220.25 2014-04-16 12:19:00 | 3218.05 | 3219.88 | 3215.06 | 3217.10 | 311.84 | 1003324.28 | 3217.47 2014-04-16 12:20:00 | 3217.93 | 3219.00 | 3210.02 | 3210.02 | 432.97 | 1391596.76 | 3214.04 2014-04-16 12:21:00 | 3212.65 | 3214.93 | 3208.63 | 3211.84 | 262.39 | 842936.60 | 3212.51 2014-04-16 12:22:00 | 3211.06 | 3211.50 | 3206.00 | 3207.53 | 338.86 | 1086802.32 | 3207.25 2014-04-16 12:23:00 | 3207.53 | 3209.83 | 3206.02 | 3206.02 | 313.09 | 1004579.28 | 3208.58 2014-04-16 12:24:00 | 3206.02 | 3206.70 | 3200.00 | 3200.00 | 263.67 | 844104.40 | 3201.32 2014-04-16 12:25:00 | 3200.00 | 3201.79 | 3188.00 | 3190.65 | 445.40 | 1424714.45 | 3198.73 2014-04-16 12:26:00 | 3191.96 | 3194.22 | 3166.68 | 3178.67 | 383.79 | 1221734.99 | 3183.35 2014-04-16 12:27:00 | 3179.83 | 3180.49 | 3155.89 | 3159.27 | 280.64 | 889760.14 | 3170.48 2014-04-16 12:28:00 | 3160.71 | 3188.99 | 3159.19 | 3187.83 | 364.24 | 1157020.05 | 3176.53 2014-04-16 12:29:00 | 3188.92 | 3193.99 | 3175.00 | 3175.00 | 338.70 | 1077779.14 | 3182.13 2014-04-16 12:30:00 | 3176.58 | 3179.40 | 3170.00 | 3176.37 | 423.74 | 1345386.35 | 3175.04 2014-04-16 12:31:00 | 3175.75 | 3189.47 | 3171.25 | 3188.12 | 404.85 | 1288538.00 | 3182.72 2014-04-16 12:32:00 | 3188.64 | 3198.00 | 3186.69 | 3196.50 | 345.35 | 1102481.84 | 3192.35 2014-04-16 12:33:00 | 3195.48 | 3200.00 | 3190.00 | 3196.41 | 268.82 | 859489.90 | 3197.27 2014-04-16 12:34:00 | 3196.41 | 3199.99 | 3194.96 | 3196.97 | 114.88 | 367251.21 | 3196.82 2014-04-16 12:35:00 | 3196.97 | 3199.96 | 3189.43 | 3189.43 | 221.69 | 707944.89 | 3193.43 2014-04-16 12:36:00 | 3189.54 | 3199.99 | 3185.00 | 3199.92 | 344.41 | 1099999.57 | 3193.83 2014-04-16 12:37:00 | 3199.38 | 3208.00 | 3193.16 | 3200.21 | 579.83 | 1855877.65 | 3200.75 2014-04-16 12:38:00 | 3204.51 | 3204.51 | 3192.00 | 3195.35 | 280.22 | 895413.02 | 3195.35 2014-04-16 12:39:00 | 3197.35 | 3200.82 | 3195.08 | 3199.06 | 285.10 | 911403.61 | 3196.81 2014-04-16 12:40:00 | 3198.99 | 3207.00 | 3198.99 | 3207.00 | 325.58 | 1043255.89 | 3204.31 2014-04-16 12:41:00 | 3207.00 | 3214.99 | 3205.00 | 3205.96 | 359.45 | 1153071.90 | 3207.91 2014-04-16 12:42:00 | 3205.00 | 3208.89 | 3202.10 | 3208.89 | 210.05 | 673402.76 | 3205.98 2014-04-16 12:43:00 | 3209.13 | 3213.98 | 3202.00 | 3204.64 | 337.14 | 1080973.58 | 3206.35 2014-04-16 12:44:00 | 3204.58 | 3204.58 | 3193.02 | 3194.45 | 362.31 | 1159686.72 | 3200.80 2014-04-16 12:45:00 | 3196.67 | 3205.37 | 3190.00 | 3198.73 | 377.03 | 1204987.45 | 3196.01 2014-04-16 12:46:00 | 3196.94 | 3201.90 | 3194.82 | 3197.71 | 389.87 | 1246661.47 | 3197.60 2014-04-16 12:47:00 | 3195.51 | 3197.40 | 3180.00 | 3180.00 | 319.26 | 1017767.41 | 3187.93 2014-04-16 12:48:00 | 3179.88 | 3187.72 | 3171.04 | 3172.82 | 423.98 | 1347668.66 | 3178.60 2014-04-16 12:49:00 | 3176.78 | 3184.96 | 3170.00 | 3181.22 | 203.84 | 647114.37 | 3174.67 2014-04-16 12:50:00 | 3179.82 | 3185.00 | 3174.80 | 3182.33 | 290.50 | 924199.93 | 3181.38 2014-04-16 12:51:00 | 3182.33 | 3184.11 | 3175.00 | 3175.00 | 355.59 | 1130800.11 | 3180.09 2014-04-16 12:52:00 | 3176.31 | 3176.89 | 3162.02 | 3166.75 | 410.86 | 1302878.05 | 3171.14 2014-04-16 12:53:00 | 3163.82 | 3169.90 | 3157.00 | 3159.95 | 305.25 | 965150.09 | 3161.86 2014-04-16 12:54:00 | 3159.97 | 3170.00 | 3156.00 | 3166.78 | 289.36 | 915474.76 | 3163.75 2014-04-16 12:55:00 | 3166.03 | 3174.71 | 3165.64 | 3171.65 | 310.40 | 984309.93 | 3171.09 2014-04-16 12:56:00 | 3171.28 | 3172.39 | 3159.79 | 3159.79 | 354.14 | 1120323.61 | 3163.52 2014-04-16 12:57:00 | 3158.13 | 3161.83 | 3138.00 | 3140.93 | 297.00 | 936318.94 | 3152.60 2014-04-16 12:58:00 | 3143.75 | 3147.80 | 3120.00 | 3132.00 | 390.86 | 1226156.41 | 3137.11 2014-04-16 12:59:00 | 3134.00 | 3150.00 | 3131.31 | 3146.34 | 320.15 | 1005376.38 | 3140.38 2014-04-16 13:00:00 | 3146.41 | 3155.71 | 3144.19 | 3149.62 | 239.45 | 754473.50 | 3150.86 2014-04-16 13:01:00 | 3147.59 | 3161.26 | 3121.00 | 3142.75 | 381.10 | 1196886.97 | 3140.63 2014-04-16 13:02:00 | 3142.11 | 3150.00 | 3140.00 | 3150.00 | 399.68 | 1256381.27 | 3143.44 2014-04-16 13:03:00 | 3150.00 | 3160.00 | 3147.62 | 3154.82 | 276.77 | 873192.22 | 3154.93 2014-04-16 13:04:00 | 3154.82 | 3165.01 | 3153.67 | 3164.79 | 223.91 | 707227.39 | 3158.51 2014-04-16 13:05:00 | 3163.86 | 3165.62 | 3155.13 | 3157.38 | 181.18 | 572432.43 | 3159.56 2014-04-16 13:06:00 | 3155.03 | 3160.00 | 3150.00 | 3155.43 | 231.03 | 728996.82 | 3155.37 2014-04-16 13:07:00 | 3156.69 | 3165.00 | 3155.27 | 3165.00 | 201.11 | 635223.38 | 3158.60 2014-04-16 13:08:00 | 3164.99 | 3169.00 | 3160.15 | 3163.02 | 199.39 | 631021.31 | 3164.82 2014-04-16 13:09:00 | 3162.44 | 3166.80 | 3158.05 | 3159.20 | 258.75 | 818325.25 | 3162.61 2014-04-16 13:10:00 | 3158.02 | 3161.00 | 3155.00 | 3155.00 | 119.15 | 376062.48 | 3156.34 2014-04-16 13:11:00 | 3156.03 | 3161.00 | 3154.97 | 3155.07 | 30.14 | 95124.67 | 3156.51 2014-04-16 13:12:00 | 3157.18 | 3165.40 | 3150.00 | 3165.40 | 57.67 | 182327.83 | 3161.63 2014-04-16 13:13:00 | 3165.40 | 3174.48 | 3161.08 | 3166.21 | 335.68 | 1063667.56 | 3168.67 2014-04-16 13:14:00 | 3168.00 | 3169.60 | 3157.32 | 3167.95 | 419.06 | 1326352.10 | 3165.10 2014-04-16 13:15:00 | 3167.73 | 3170.37 | 3163.27 | 3170.37 | 341.34 | 1080790.73 | 3166.28 2014-04-16 13:16:00 | 3169.52 | 3175.43 | 3168.00 | 3175.43 | 148.40 | 470705.73 | 3171.79 2014-04-16 13:17:00 | 3175.03 | 3182.00 | 3171.05 | 3179.73 | 312.14 | 991171.05 | 3175.39 2014-04-16 13:18:00 | 3178.22 | 3187.90 | 3176.00 | 3180.42 | 302.81 | 963262.80 | 3181.10 2014-04-16 13:19:00 | 3180.39 | 3180.54 | 3173.88 | 3175.47 | 283.15 | 899795.22 | 3177.80 2014-04-16 13:20:00 | 3175.04 | 3178.99 | 3173.59 | 3173.59 | 309.03 | 981365.45 | 3175.67 2014-04-16 13:21:00 | 3173.10 | 3175.50 | 3163.95 | 3165.45 | 228.05 | 722854.54 | 3169.66 2014-04-16 13:22:00 | 3165.44 | 3168.74 | 3163.06 | 3164.23 | 347.23 | 1098860.35 | 3164.63 2014-04-16 13:23:00 | 3163.67 | 3179.00 | 3163.42 | 3176.99 | 410.09 | 1299145.07 | 3167.98 2014-04-16 13:24:00 | 3170.67 | 3174.96 | 3168.76 | 3173.22 | 340.46 | 1079996.73 | 3172.17 2014-04-16 13:25:00 | 3174.19 | 3174.99 | 3170.00 | 3172.16 | 356.30 | 1130371.29 | 3172.54 2014-04-16 13:26:00 | 3171.26 | 3172.49 | 3163.00 | 3163.00 | 355.05 | 1125619.28 | 3170.29 2014-04-16 13:27:00 | 3163.00 | 3164.02 | 3157.00 | 3159.71 | 240.25 | 759188.83 | 3159.98 2014-04-16 13:28:00 | 3162.80 | 3164.88 | 3159.71 | 3164.00 | 423.28 | 1338571.01 | 3162.41 2014-04-16 13:29:00 | 3162.06 | 3171.99 | 3160.87 | 3166.98 | 260.39 | 824240.07 | 3165.43 2014-04-16 13:30:00 | 3166.52 | 3172.72 | 3166.00 | 3171.84 | 304.12 | 963590.70 | 3168.46 2014-04-16 13:31:00 | 3173.13 | 3178.83 | 3173.00 | 3173.71 | 281.07 | 892744.24 | 3176.21 2014-04-16 13:32:00 | 3177.00 | 3180.00 | 3175.10 | 3177.19 | 238.54 | 758195.76 | 3178.55 2014-04-16 13:33:00 | 3178.38 | 3182.86 | 3176.37 | 3177.46 | 297.02 | 944351.17 | 3179.46 2014-04-16 13:34:00 | 3179.33 | 3179.96 | 3168.20 | 3176.45 | 232.66 | 739434.84 | 3178.14 2014-04-16 13:35:00 | 3176.43 | 3181.00 | 3172.26 | 3176.81 | 343.78 | 1092178.63 | 3176.95 2014-04-16 13:36:00 | 3178.31 | 3179.87 | 3170.00 | 3173.37 | 377.95 | 1200150.05 | 3175.42 2014-04-16 13:37:00 | 3175.33 | 3179.90 | 3166.10 | 3166.10 | 363.59 | 1153867.10 | 3173.57 2014-04-16 13:38:00 | 3167.45 | 3175.00 | 3165.87 | 3166.15 | 216.88 | 687305.33 | 3169.00 2014-04-16 13:39:00 | 3165.34 | 3165.34 | 3162.13 | 3163.96 | 29.52 | 93380.60 | 3163.41 2014-04-16 13:40:00 | 3162.11 | 3175.57 | 3161.02 | 3173.72 | 43.27 | 137098.63 | 3168.74 2014-04-16 13:41:00 | 3170.12 | 3175.00 | 3166.00 | 3166.00 | 234.10 | 741950.29 | 3169.36 2014-04-16 13:42:00 | 3166.72 | 3169.93 | 3160.00 | 3160.00 | 203.55 | 643682.13 | 3162.30 2014-04-16 13:43:00 | 3161.18 | 3170.00 | 3160.00 | 3163.63 | 301.05 | 952381.18 | 3163.52 2014-04-16 13:44:00 | 3162.69 | 3170.00 | 3160.00 | 3166.86 | 439.97 | 1393195.95 | 3166.59 2014-04-16 13:45:00 | 3166.35 | 3167.40 | 3160.00 | 3161.82 | 271.76 | 859749.05 | 3163.66 2014-04-16 13:46:00 | 3161.36 | 3163.99 | 3157.00 | 3160.40 | 361.27 | 1142175.83 | 3161.56 2014-04-16 13:47:00 | 3160.47 | 3164.84 | 3155.18 | 3161.30 | 379.79 | 1201035.81 | 3162.39 2014-04-16 13:48:00 | 3160.48 | 3163.00 | 3155.80 | 3161.89 | 319.19 | 1009122.61 | 3161.53 2014-04-16 13:49:00 | 3161.35 | 3163.00 | 3156.13 | 3158.43 | 305.72 | 966215.18 | 3160.50 2014-04-16 13:50:00 | 3158.19 | 3159.52 | 3147.48 | 3147.48 | 235.28 | 742332.22 | 3155.15 2014-04-16 13:51:00 | 3147.45 | 3152.99 | 3125.00 | 3128.50 | 360.19 | 1131682.49 | 3141.89 2014-04-16 13:52:00 | 3129.00 | 3141.58 | 3129.00 | 3134.37 | 358.25 | 1123190.23 | 3135.20 2014-04-16 13:53:00 | 3135.57 | 3150.00 | 3134.37 | 3147.95 | 310.85 | 975739.65 | 3138.90 2014-04-16 13:54:00 | 3148.00 | 3156.85 | 3140.00 | 3142.53 | 231.80 | 728865.94 | 3144.41 2014-04-16 13:55:00 | 3143.56 | 3148.99 | 3131.02 | 3139.97 | 211.73 | 665132.81 | 3141.40 2014-04-16 13:56:00 | 3139.94 | 3152.50 | 3139.94 | 3150.14 | 332.64 | 1046531.42 | 3146.19 2014-04-16 13:57:00 | 3152.37 | 3157.00 | 3147.86 | 3153.27 | 180.56 | 569349.67 | 3153.21 2014-04-16 13:58:00 | 3154.54 | 3160.00 | 3153.34 | 3159.99 | 252.50 | 797234.27 | 3157.41 2014-04-16 13:59:00 | 3161.00 | 3163.94 | 3158.03 | 3158.37 | 329.17 | 1040520.16 | 3161.02 2014-04-16 14:00:00 | 3159.67 | 3160.00 | 3151.01 | 3155.01 | 191.93 | 605478.07 | 3154.76 2014-04-16 14:01:00 | 3154.67 | 3160.00 | 3151.02 | 3157.69 | 299.00 | 943703.83 | 3156.25 2014-04-16 14:02:00 | 3156.38 | 3162.98 | 3155.34 | 3156.73 | 334.51 | 1056048.88 | 3157.02 2014-04-16 14:03:00 | 3157.60 | 3159.30 | 3156.67 | 3158.80 | 116.70 | 368477.60 | 3157.53 2014-04-16 14:04:00 | 3159.27 | 3170.00 | 3158.16 | 3166.03 | 171.68 | 543233.43 | 3164.26 2014-04-16 14:05:00 | 3166.00 | 3166.03 | 3157.73 | 3161.00 | 274.69 | 868637.04 | 3162.22 2014-04-16 14:06:00 | 3160.92 | 3169.89 | 3160.92 | 3168.28 | 421.37 | 1333840.79 | 3165.50 2014-04-16 14:07:00 | 3168.26 | 3169.86 | 3161.71 | 3163.90 | 176.63 | 559206.68 | 3166.01 2014-04-16 14:08:00 | 3165.63 | 3167.84 | 3162.08 | 3165.75 | 109.98 | 348254.85 | 3166.41 2014-04-16 14:09:00 | 3165.78 | 3171.09 | 3165.75 | 3168.59 | 130.74 | 414172.36 | 3167.91 2014-04-16 14:10:00 | 3170.00 | 3172.98 | 3166.03 | 3170.14 | 178.41 | 565680.49 | 3170.69 2014-04-16 14:11:00 | 3169.23 | 3173.50 | 3169.00 | 3171.73 | 137.18 | 435121.72 | 3171.95 2014-04-16 14:12:00 | 3171.36 | 3172.15 | 3168.25 | 3168.25 | 127.13 | 403105.13 | 3170.79 2014-04-16 14:13:00 | 3168.75 | 3175.20 | 3166.10 | 3175.16 | 157.85 | 500530.83 | 3170.85 2014-04-16 14:14:00 | 3178.99 | 3184.99 | 3175.91 | 3184.29 | 127.67 | 406167.48 | 3181.49 2014-04-16 14:15:00 | 3184.29 | 3184.29 | 3171.00 | 3176.90 | 127.86 | 406605.60 | 3180.08 2014-04-16 14:16:00 | 3177.08 | 3178.31 | 3171.00 | 3171.00 | 156.54 | 496844.70 | 3174.00 2014-04-16 14:17:00 | 3171.00 | 3173.72 | 3165.83 | 3171.96 | 177.57 | 562849.08 | 3169.69 2014-04-16 14:18:00 | 3171.01 | 3172.50 | 3167.15 | 3168.16 | 146.40 | 463971.80 | 3169.25 2014-04-16 14:19:00 | 3168.06 | 3168.50 | 3165.75 | 3165.75 | 137.57 | 435599.15 | 3166.27 2014-04-16 14:20:00 | 3165.00 | 3165.79 | 3160.00 | 3160.85 | 207.06 | 654788.15 | 3162.28 2014-04-16 14:21:00 | 3160.85 | 3165.59 | 3160.00 | 3164.00 | 130.49 | 412772.12 | 3163.25 2014-04-16 14:22:00 | 3164.00 | 3169.21 | 3164.00 | 3168.00 | 102.42 | 324351.74 | 3166.82 2014-04-16 14:23:00 | 3168.00 | 3174.50 | 3167.90 | 3173.99 | 96.30 | 305404.78 | 3171.39 2014-04-16 14:24:00 | 3174.00 | 3175.00 | 3165.68 | 3166.87 | 123.45 | 391508.21 | 3171.39 2014-04-16 14:25:00 | 3167.13 | 3169.98 | 3165.00 | 3167.67 | 193.08 | 611589.61 | 3167.58 2014-04-16 14:26:00 | 3167.83 | 3173.98 | 3167.54 | 3173.21 | 142.72 | 452637.25 | 3171.57 2014-04-16 14:27:00 | 3173.13 | 3174.00 | 3169.15 | 3172.54 | 187.36 | 594238.60 | 3171.73 2014-04-16 14:28:00 | 3173.94 | 3175.03 | 3170.42 | 3175.02 | 142.41 | 451785.55 | 3172.36 2014-04-16 14:29:00 | 3175.03 | 3180.00 | 3175.03 | 3179.00 | 72.85 | 231512.11 | 3177.80 2014-04-16 14:30:00 | 3179.00 | 3179.00 | 3173.00 | 3173.04 | 108.48 | 344462.13 | 3175.35 2014-04-16 14:31:00 | 3173.38 | 3178.93 | 3172.00 | 3176.74 | 269.95 | 857445.74 | 3176.37 2014-04-16 14:32:00 | 3176.74 | 3177.80 | 3175.00 | 3175.05 | 101.54 | 322595.50 | 3176.97 2014-04-16 14:33:00 | 3175.05 | 3178.93 | 3175.05 | 3178.87 | 41.35 | 131397.38 | 3177.53 2014-04-16 14:34:00 | 3179.90 | 3185.56 | 3178.93 | 3184.50 | 136.62 | 434714.83 | 3181.86 2014-04-16 14:35:00 | 3184.00 | 3185.41 | 3179.85 | 3179.85 | 124.13 | 395143.82 | 3183.20 2014-04-16 14:36:00 | 3179.05 | 3183.04 | 3178.95 | 3180.22 | 113.01 | 359531.83 | 3181.56 2014-04-16 14:37:00 | 3180.22 | 3180.22 | 3176.15 | 3178.67 | 127.52 | 405271.89 | 3178.20 2014-04-16 14:38:00 | 3178.28 | 3179.88 | 3177.00 | 3178.00 | 169.00 | 537164.64 | 3178.56 2014-04-16 14:39:00 | 3178.75 | 3180.00 | 3178.00 | 3178.85 | 159.88 | 508275.04 | 3179.04 2014-04-16 14:40:00 | 3178.50 | 3179.68 | 3176.61 | 3176.61 | 49.83 | 158351.36 | 3178.02 2014-04-16 14:41:00 | 3176.98 | 3184.35 | 3176.03 | 3179.41 | 151.72 | 482397.55 | 3179.61 2014-04-16 14:42:00 | 3179.83 | 3185.00 | 3178.22 | 3185.00 | 184.36 | 586619.67 | 3181.99 2014-04-16 14:43:00 | 3185.00 | 3198.00 | 3183.86 | 3191.96 | 185.07 | 590201.02 | 3189.12 2014-04-16 14:44:00 | 3190.30 | 3205.00 | 3190.30 | 3203.19 | 209.06 | 669179.59 | 3200.84 2014-04-16 14:45:00 | 3202.33 | 3203.14 | 3196.49 | 3202.35 | 126.47 | 404695.18 | 3199.90 2014-04-16 14:46:00 | 3202.35 | 3217.00 | 3202.35 | 3210.02 | 205.70 | 660154.33 | 3209.32 2014-04-16 14:47:00 | 3210.02 | 3219.98 | 3210.02 | 3218.00 | 108.44 | 348900.98 | 3217.40 2014-04-16 14:48:00 | 3219.98 | 3220.00 | 3213.95 | 3215.00 | 247.90 | 797413.57 | 3216.70 2014-04-16 14:49:00 | 3214.40 | 3218.11 | 3206.07 | 3207.50 | 163.48 | 525026.11 | 3211.60 2014-04-16 14:50:00 | 3207.50 | 3214.00 | 3205.13 | 3211.16 | 92.69 | 297396.71 | 3208.37 2014-04-16 14:51:00 | 3211.19 | 3219.00 | 3211.19 | 3217.99 | 74.48 | 239654.65 | 3217.75 2014-04-16 14:52:00 | 3219.00 | 3219.00 | 3211.80 | 3213.84 | 178.85 | 574878.19 | 3214.38 2014-04-16 14:53:00 | 3212.06 | 3214.00 | 3209.00 | 3212.17 | 139.57 | 448354.28 | 3212.28 2014-04-16 14:54:00 | 3211.67 | 3213.10 | 3211.00 | 3212.13 | 34.40 | 110523.91 | 3212.62 2014-04-16 14:55:00 | 3212.13 | 3214.78 | 3210.00 | 3210.00 | 115.59 | 371387.31 | 3212.94 2014-04-16 14:56:00 | 3210.00 | 3214.65 | 3209.25 | 3210.15 | 197.48 | 634145.58 | 3211.25 2014-04-16 14:57:00 | 3210.17 | 3210.46 | 3209.00 | 3210.46 | 68.99 | 221405.13 | 3209.42 2014-04-16 14:58:00 | 3209.78 | 3219.00 | 3209.78 | 3219.00 | 82.40 | 264841.30 | 3213.94 2014-04-16 14:59:00 | 3217.34 | 3228.00 | 3216.06 | 3219.74 | 156.39 | 503723.53 | 3220.88 2014-04-16 15:00:00 | 3215.96 | 3224.48 | 3211.50 | 3212.62 | 150.99 | 485764.37 | 3217.28 2014-04-16 15:01:00 | 3214.38 | 3215.08 | 3202.27 | 3203.98 | 152.32 | 488838.44 | 3209.39 2014-04-16 15:02:00 | 3203.98 | 3212.34 | 3200.00 | 3205.09 | 132.96 | 426064.58 | 3204.53 2014-04-16 15:03:00 | 3206.00 | 3206.00 | 3191.04 | 3196.81 | 136.92 | 437987.78 | 3198.93 2014-04-16 15:04:00 | 3191.04 | 3196.81 | 3188.00 | 3195.00 | 94.72 | 302301.17 | 3191.66 2014-04-16 15:05:00 | 3199.86 | 3199.86 | 3189.98 | 3196.89 | 187.28 | 598482.97 | 3195.71 2014-04-16 15:06:00 | 3195.27 | 3200.00 | 3191.00 | 3197.86 | 122.06 | 390256.27 | 3197.20 2014-04-16 15:07:00 | 3197.57 | 3199.67 | 3192.07 | 3195.20 | 85.09 | 271872.44 | 3195.12 2014-04-16 15:08:00 | 3195.27 | 3197.00 | 3181.02 | 3181.24 | 184.65 | 588631.19 | 3187.91 2014-04-16 15:09:00 | 3181.18 | 3189.26 | 3171.00 | 3178.39 | 216.56 | 688981.71 | 3181.42 2014-04-16 15:10:00 | 3181.59 | 3184.96 | 3173.50 | 3182.16 | 141.97 | 451608.57 | 3181.06 2014-04-16 15:11:00 | 3184.44 | 3184.44 | 3175.26 | 3175.93 | 113.82 | 361879.80 | 3179.35 2014-04-16 15:12:00 | 3178.97 | 3185.95 | 3175.00 | 3185.48 | 179.11 | 569736.67 | 3180.95 2014-04-16 15:13:00 | 3185.97 | 3194.79 | 3181.00 | 3185.11 | 142.65 | 455250.48 | 3191.40 2014-04-16 15:14:00 | 3187.96 | 3195.00 | 3183.46 | 3189.53 | 92.28 | 294115.50 | 3187.10 2014-04-16 15:15:00 | 3193.95 | 3193.97 | 3185.54 | 3189.97 | 108.81 | 347033.28 | 3189.26 2014-04-16 15:16:00 | 3189.97 | 3193.99 | 3189.83 | 3192.34 | 106.18 | 338937.92 | 3192.26 2014-04-16 15:17:00 | 3193.65 | 3193.79 | 3189.97 | 3189.97 | 100.84 | 321803.02 | 3191.26 2014-04-16 15:18:00 | 3189.80 | 3191.36 | 3182.02 | 3184.46 | 97.75 | 311318.99 | 3185.01 2014-04-16 15:19:00 | 3183.50 | 3188.04 | 3183.31 | 3187.92 | 115.56 | 368036.86 | 3184.78 2014-04-16 15:20:00 | 3185.42 | 3187.48 | 3184.56 | 3186.99 | 101.57 | 323625.31 | 3186.35 2014-04-16 15:21:00 | 3187.41 | 3187.41 | 3181.00 | 3181.00 | 68.98 | 219631.25 | 3183.80 2014-04-16 15:22:00 | 3181.00 | 3181.72 | 3176.01 | 3177.37 | 92.76 | 294895.94 | 3179.13 2014-04-16 15:23:00 | 3178.63 | 3179.82 | 3169.19 | 3177.14 | 144.12 | 457516.46 | 3174.66 2014-04-16 15:24:00 | 3170.93 | 3183.00 | 3170.93 | 3173.10 | 99.11 | 314780.44 | 3176.07 2014-04-16 15:25:00 | 3177.69 | 3182.96 | 3174.00 | 3180.70 | 123.40 | 392182.09 | 3178.19 2014-04-16 15:26:00 | 3181.27 | 3182.62 | 3178.99 | 3179.75 | 79.16 | 251845.97 | 3181.32 2014-04-16 15:27:00 | 3179.68 | 3185.00 | 3178.19 | 3185.00 | 46.86 | 149101.08 | 3182.18 2014-04-16 15:28:00 | 3185.52 | 3192.80 | 3185.03 | 3191.98 | 136.04 | 433861.48 | 3189.13 2014-04-16 15:29:00 | 3192.00 | 3195.00 | 3186.00 | 3193.84 | 144.52 | 461388.26 | 3192.51 2014-04-16 15:30:00 | 3193.81 | 3203.00 | 3185.02 | 3188.46 | 188.36 | 601943.18 | 3195.67 2014-04-16 15:31:00 | 3188.58 | 3190.60 | 3181.07 | 3190.56 | 189.93 | 605400.13 | 3187.51 2014-04-16 15:32:00 | 3184.43 | 3192.00 | 3181.10 | 3189.68 | 113.84 | 363018.10 | 3188.96 2014-04-16 15:33:00 | 3189.11 | 3189.57 | 3180.01 | 3181.57 | 119.14 | 379391.84 | 3184.50 2014-04-16 15:34:00 | 3182.66 | 3186.85 | 3180.42 | 3186.85 | 83.11 | 264618.76 | 3183.88 2014-04-16 15:35:00 | 3186.85 | 3187.97 | 3184.47 | 3186.28 | 81.94 | 261112.89 | 3186.64 2014-04-16 15:36:00 | 3186.34 | 3188.14 | 3185.00 | 3185.96 | 72.32 | 230484.91 | 3186.97 2014-04-16 15:37:00 | 3185.04 | 3189.69 | 3185.00 | 3188.08 | 155.65 | 496309.82 | 3188.65 2014-04-16 15:38:00 | 3189.48 | 3193.67 | 3188.18 | 3191.05 | 83.41 | 266113.03 | 3190.31 2014-04-16 15:39:00 | 3190.49 | 3191.05 | 3185.16 | 3186.15 | 91.44 | 291461.71 | 3187.46 2014-04-16 15:40:00 | 3186.37 | 3187.80 | 3179.85 | 3179.85 | 108.86 | 346447.99 | 3182.57 2014-04-16 15:41:00 | 3180.00 | 3182.33 | 3177.00 | 3180.00 | 120.01 | 381542.98 | 3179.26 2014-04-16 15:42:00 | 3179.65 | 3183.00 | 3177.97 | 3183.00 | 102.58 | 326271.96 | 3180.72 2014-04-16 15:43:00 | 3183.03 | 3186.21 | 3181.13 | 3184.00 | 143.53 | 456902.25 | 3183.43 2014-04-16 15:44:00 | 3185.86 | 3186.61 | 3183.00 | 3183.03 | 85.77 | 273172.26 | 3185.09 2014-04-16 15:45:00 | 3183.14 | 3184.80 | 3177.22 | 3179.52 | 111.31 | 354097.71 | 3181.24 2014-04-16 15:46:00 | 3179.91 | 3182.91 | 3177.00 | 3179.55 | 112.61 | 358095.08 | 3180.01 2014-04-16 15:47:00 | 3179.04 | 3179.79 | 3172.31 | 3175.19 | 99.93 | 317314.99 | 3175.28 2014-04-16 15:48:00 | 3176.07 | 3183.00 | 3170.01 | 3178.23 | 179.74 | 571173.99 | 3177.74 2014-04-16 15:49:00 | 3177.90 | 3179.00 | 3175.08 | 3177.43 | 140.64 | 446822.29 | 3176.97 2014-04-16 15:50:00 | 3177.16 | 3179.81 | 3176.00 | 3179.81 | 69.44 | 220677.53 | 3177.73 2014-04-16 15:51:00 | 3179.79 | 3186.00 | 3179.79 | 3185.15 | 36.41 | 115864.31 | 3182.56 2014-04-16 15:52:00 | 3185.15 | 3191.95 | 3185.00 | 3191.20 | 159.07 | 507161.65 | 3188.25 2014-04-16 15:53:00 | 3190.04 | 3191.84 | 3183.48 | 3187.66 | 123.71 | 394292.84 | 3187.31 2014-04-16 15:54:00 | 3186.37 | 3189.15 | 3183.82 | 3185.81 | 105.64 | 336627.51 | 3186.58 2014-04-16 15:55:00 | 3187.97 | 3189.20 | 3185.00 | 3189.20 | 111.98 | 356882.65 | 3187.08 2014-04-16 15:56:00 | 3189.18 | 3194.11 | 3183.73 | 3191.20 | 164.71 | 525334.73 | 3189.45 2014-04-16 15:57:00 | 3190.00 | 3194.11 | 3190.00 | 3193.04 | 120.77 | 385518.85 | 3192.17 2014-04-16 15:58:00 | 3193.68 | 3193.68 | 3183.70 | 3183.70 | 42.82 | 136631.11 | 3190.97 2014-04-16 15:59:00 | 3187.13 | 3189.00 | 3182.02 | 3187.66 | 121.96 | 388611.45 | 3186.33 2014-04-16 16:00:00 | 3187.76 | 3187.96 | 3184.02 | 3186.02 | 72.03 | 229537.80 | 3186.79 2014-04-16 16:01:00 | 3185.47 | 3189.00 | 3184.07 | 3186.66 | 23.63 | 75301.11 | 3186.81 2014-04-16 16:02:00 | 3186.31 | 3190.17 | 3186.31 | 3190.17 | 43.82 | 139733.55 | 3188.73 2014-04-16 16:03:00 | 3190.09 | 3200.00 | 3186.37 | 3200.00 | 102.76 | 328374.42 | 3195.45 2014-04-16 16:04:00 | 3200.00 | 3203.00 | 3195.77 | 3200.98 | 97.81 | 313117.64 | 3201.19 2014-04-16 16:05:00 | 3201.01 | 3207.74 | 3195.00 | 3205.00 | 90.72 | 290677.11 | 3204.18 2014-04-16 16:06:00 | 3205.83 | 3206.65 | 3201.28 | 3205.02 | 91.65 | 293653.62 | 3204.08 2014-04-16 16:07:00 | 3205.02 | 3205.14 | 3194.11 | 3196.69 | 96.03 | 307261.71 | 3199.68 2014-04-16 16:08:00 | 3197.41 | 3197.73 | 3195.01 | 3196.03 | 31.11 | 99430.43 | 3196.50 2014-04-16 16:09:00 | 3196.25 | 3199.00 | 3195.20 | 3199.00 | 74.01 | 236526.26 | 3195.96 2014-04-16 16:10:00 | 3199.00 | 3205.00 | 3195.03 | 3198.36 | 32.49 | 103986.43 | 3200.37 2014-04-16 16:11:00 | 3197.00 | 3202.90 | 3196.19 | 3198.57 | 104.00 | 332693.58 | 3199.07 2014-04-16 16:12:00 | 3198.60 | 3199.67 | 3196.41 | 3197.04 | 39.16 | 125242.92 | 3197.99 2014-04-16 16:13:00 | 3195.10 | 3197.01 | 3195.00 | 3195.00 | 57.40 | 183436.91 | 3195.76 2014-04-16 16:14:00 | 3192.90 | 3194.69 | 3190.87 | 3190.90 | 63.88 | 203910.65 | 3192.09 2014-04-16 16:15:00 | 3191.80 | 3194.13 | 3191.06 | 3192.05 | 39.35 | 125598.64 | 3192.24 2014-04-16 16:16:00 | 3193.95 | 3194.09 | 3192.39 | 3192.71 | 32.71 | 104461.54 | 3193.47 2014-04-16 16:17:00 | 3192.73 | 3196.00 | 3192.73 | 3196.00 | 18.21 | 58177.20 | 3195.32 2014-04-16 16:18:00 | 3196.00 | 3196.14 | 3194.36 | 3194.63 | 47.89 | 153023.93 | 3195.25 2014-04-16 16:19:00 | 3194.65 | 3195.74 | 3194.06 | 3194.06 | 43.83 | 140035.78 | 3194.68 2014-04-16 16:20:00 | 3191.10 | 3193.73 | 3190.87 | 3193.27 | 47.96 | 153119.04 | 3192.51 2014-04-16 16:21:00 | 3192.56 | 3195.63 | 3190.00 | 3190.66 | 59.23 | 189132.71 | 3193.14 2014-04-16 16:22:00 | 3189.94 | 3189.94 | 3185.02 | 3186.26 | 42.23 | 134616.96 | 3187.71 2014-04-16 16:23:00 | 3186.26 | 3188.09 | 3181.21 | 3187.36 | 49.37 | 157231.46 | 3185.08 2014-04-16 16:24:00 | 3187.20 | 3187.20 | 3180.00 | 3180.19 | 68.70 | 218700.14 | 3183.59 2014-04-16 16:25:00 | 3180.56 | 3187.08 | 3177.72 | 3182.38 | 95.36 | 303414.16 | 3181.64 2014-04-16 16:26:00 | 3181.32 | 3186.90 | 3181.32 | 3185.97 | 38.41 | 122353.41 | 3185.62 2014-04-16 16:27:00 | 3186.06 | 3186.90 | 3183.02 | 3185.72 | 22.38 | 71290.65 | 3185.46 2014-04-16 16:28:00 | 3185.72 | 3186.90 | 3184.00 | 3185.12 | 101.49 | 323264.22 | 3185.21 2014-04-16 16:29:00 | 3185.11 | 3187.44 | 3184.11 | 3185.48 | 36.19 | 115267.92 | 3185.43 2014-04-16 16:30:00 | 3186.50 | 3188.38 | 3184.66 | 3187.50 | 39.35 | 125401.73 | 3186.59 2014-04-16 16:31:00 | 3188.04 | 3188.04 | 3184.83 | 3186.42 | 69.21 | 220573.00 | 3187.19 2014-04-16 16:32:00 | 3187.32 | 3189.90 | 3185.04 | 3186.04 | 44.68 | 142406.07 | 3187.03 2014-04-16 16:33:00 | 3188.47 | 3188.57 | 3184.00 | 3184.00 | 70.67 | 225218.61 | 3186.86 2014-04-16 16:34:00 | 3183.15 | 3189.87 | 3180.03 | 3188.00 | 55.08 | 175559.63 | 3187.24 2014-04-16 16:35:00 | 3187.96 | 3187.96 | 3183.39 | 3183.39 | 45.09 | 143665.13 | 3186.19 2014-04-16 16:36:00 | 3183.31 | 3188.68 | 3181.13 | 3182.78 | 64.83 | 206339.32 | 3182.82 2014-04-16 16:37:00 | 3182.98 | 3185.65 | 3182.98 | 3183.28 | 35.14 | 111902.33 | 3184.65 2014-04-16 16:38:00 | 3183.46 | 3187.04 | 3183.46 | 3186.08 | 48.69 | 155091.96 | 3185.42 2014-04-16 16:39:00 | 3186.27 | 3188.00 | 3184.66 | 3188.00 | 78.06 | 248779.21 | 3186.86 2014-04-16 16:40:00 | 3186.69 | 3187.91 | 3186.54 | 3186.98 | 12.39 | 39491.64 | 3187.12 2014-04-16 16:41:00 | 3186.98 | 3186.98 | 3183.25 | 3184.68 | 28.52 | 90841.61 | 3184.85 2014-04-16 16:42:00 | 3184.09 | 3184.52 | 3183.00 | 3183.98 | 23.38 | 74421.70 | 3183.68 2014-04-16 16:43:00 | 3184.12 | 3184.12 | 3182.80 | 3183.00 | 22.64 | 72058.12 | 3183.20 2014-04-16 16:44:00 | 3182.99 | 3183.06 | 3181.78 | 3182.62 | 33.26 | 105850.63 | 3182.23 2014-04-16 16:45:00 | 3182.65 | 3183.00 | 3177.00 | 3179.92 | 45.92 | 146054.37 | 3180.63 2014-04-16 16:46:00 | 3179.90 | 3183.00 | 3175.00 | 3176.85 | 73.85 | 234743.90 | 3178.83 2014-04-16 16:47:00 | 3176.85 | 3183.00 | 3175.18 | 3179.00 | 67.59 | 214748.01 | 3177.26 2014-04-16 16:48:00 | 3176.14 | 3178.98 | 3170.86 | 3171.75 | 56.17 | 178288.25 | 3173.91 2014-04-16 16:49:00 | 3171.75 | 3171.82 | 3161.00 | 3166.00 | 57.94 | 183456.36 | 3166.48 2014-04-16 16:50:00 | 3165.51 | 3166.00 | 3151.12 | 3157.74 | 164.64 | 520335.02 | 3160.50 2014-04-16 16:51:00 | 3156.12 | 3160.21 | 3152.00 | 3160.21 | 55.18 | 174102.25 | 3155.00 2014-04-16 16:52:00 | 3159.70 | 3159.94 | 3152.60 | 3156.94 | 92.67 | 292454.81 | 3156.04 2014-04-16 16:53:00 | 3155.20 | 3155.78 | 3150.99 | 3150.99 | 30.45 | 95993.84 | 3152.20 2014-04-16 16:54:00 | 3150.99 | 3157.06 | 3150.00 | 3157.06 | 117.35 | 369813.68 | 3151.29 2014-04-16 16:55:00 | 3157.06 | 3165.00 | 3152.94 | 3162.65 | 42.02 | 132665.91 | 3157.51 2014-04-16 16:56:00 | 3163.00 | 3165.00 | 3152.15 | 3159.38 | 112.69 | 356177.77 | 3160.71 2014-04-16 16:57:00 | 3159.25 | 3162.44 | 3157.00 | 3161.72 | 46.03 | 145394.19 | 3158.89 2014-04-16 16:58:00 | 3162.32 | 3165.08 | 3160.09 | 3165.04 | 62.85 | 198797.87 | 3163.30 2014-04-16 16:59:00 | 3165.00 | 3170.00 | 3165.00 | 3166.53 | 78.74 | 249467.39 | 3168.12 2014-04-16 17:00:00 | 3166.56 | 3168.00 | 3162.22 | 3162.46 | 78.20 | 247517.61 | 3165.19 2014-04-16 17:01:00 | 3162.25 | 3165.78 | 3160.00 | 3165.30 | 54.53 | 172412.01 | 3161.61 2014-04-16 17:02:00 | 3163.23 | 3165.92 | 3163.23 | 3165.05 | 39.45 | 124841.37 | 3164.71 2014-04-16 17:03:00 | 3165.98 | 3165.98 | 3160.07 | 3163.86 | 68.27 | 215934.51 | 3163.04 2014-04-16 17:04:00 | 3164.81 | 3165.00 | 3160.97 | 3164.73 | 64.14 | 202941.98 | 3164.00 2014-04-16 17:05:00 | 3164.75 | 3168.00 | 3164.75 | 3167.99 | 26.72 | 84615.72 | 3166.64 2014-04-16 17:06:00 | 3167.99 | 3167.99 | 3165.87 | 3167.48 | 35.63 | 112850.16 | 3167.01 2014-04-16 17:07:00 | 3167.45 | 3167.45 | 3166.05 | 3166.77 | 16.73 | 52973.86 | 3166.78 2014-04-16 17:08:00 | 3167.40 | 3167.43 | 3166.33 | 3166.37 | 28.01 | 88703.47 | 3166.85 2014-04-16 17:09:00 | 3167.34 | 3170.03 | 3166.29 | 3168.84 | 69.15 | 219092.06 | 3168.22 2014-04-16 17:10:00 | 3168.77 | 3171.46 | 3166.02 | 3166.22 | 35.14 | 111367.84 | 3168.99 2014-04-16 17:11:00 | 3169.99 | 3169.99 | 3166.00 | 3166.88 | 30.71 | 97262.42 | 3167.64 2014-04-16 17:12:00 | 3167.09 | 3172.29 | 3166.09 | 3171.47 | 80.82 | 256113.25 | 3169.01 2014-04-16 17:13:00 | 3170.93 | 3176.03 | 3166.00 | 3174.44 | 48.41 | 153450.46 | 3169.55 2014-04-16 17:14:00 | 3171.21 | 3175.36 | 3166.00 | 3172.64 | 71.42 | 226480.95 | 3171.11 2014-04-16 17:15:00 | 3173.67 | 3176.03 | 3169.97 | 3170.00 | 53.06 | 168278.62 | 3171.72 2014-04-16 17:16:00 | 3171.03 | 3176.03 | 3166.32 | 3176.03 | 47.19 | 149710.35 | 3172.77 2014-04-16 17:17:00 | 3176.03 | 3176.03 | 3171.55 | 3174.55 | 51.11 | 162262.18 | 3174.58 2014-04-16 17:18:00 | 3176.03 | 3183.00 | 3167.82 | 3168.05 | 58.83 | 186572.07 | 3171.32 2014-04-16 17:19:00 | 3167.80 | 3173.22 | 3164.00 | 3168.22 | 51.58 | 163485.39 | 3169.43 2014-04-16 17:20:00 | 3169.98 | 3174.44 | 3169.98 | 3174.44 | 47.70 | 151259.29 | 3170.92 2014-04-16 17:21:00 | 3170.47 | 3183.38 | 3170.00 | 3178.42 | 94.69 | 300816.15 | 3176.95 2014-04-16 17:22:00 | 3179.01 | 3179.01 | 3171.77 | 3177.44 | 47.45 | 150726.63 | 3176.74 2014-04-16 17:23:00 | 3177.80 | 3181.99 | 3175.69 | 3179.69 | 63.83 | 202887.37 | 3178.46 2014-04-16 17:24:00 | 3178.07 | 3183.98 | 3178.07 | 3180.45 | 40.07 | 127476.33 | 3181.26 2014-04-16 17:25:00 | 3183.98 | 3188.07 | 3180.83 | 3188.07 | 27.17 | 86509.39 | 3184.59 2014-04-16 17:26:00 | 3188.19 | 3188.22 | 3179.23 | 3186.86 | 64.13 | 204189.17 | 3184.19 2014-04-16 17:27:00 | 3186.83 | 3190.00 | 3185.41 | 3188.46 | 44.99 | 143404.90 | 3187.34 2014-04-16 17:28:00 | 3189.86 | 3190.77 | 3183.14 | 3187.82 | 53.67 | 171203.90 | 3189.70 2014-04-16 17:29:00 | 3186.29 | 3190.08 | 3183.99 | 3187.26 | 61.07 | 194702.36 | 3188.13 2014-04-16 17:30:00 | 3182.28 | 3189.40 | 3182.28 | 3188.62 | 49.68 | 158341.57 | 3187.10 2014-04-16 17:31:00 | 3190.00 | 3190.00 | 3189.12 | 3189.63 | 15.31 | 48822.22 | 3189.33 2014-04-16 17:32:00 | 3189.60 | 3190.00 | 3183.57 | 3189.47 | 38.20 | 121808.78 | 3188.63 2014-04-16 17:33:00 | 3189.97 | 3189.97 | 3189.38 | 3189.40 | 3.12 | 9954.69 | 3189.58 2014-04-16 17:34:00 | 3189.40 | 3189.40 | 3185.21 | 3185.21 | 28.53 | 90946.80 | 3187.31 2014-04-16 17:35:00 | 3184.00 | 3187.57 | 3178.82 | 3186.37 | 58.99 | 187792.17 | 3183.67 2014-04-16 17:36:00 | 3187.96 | 3187.96 | 3185.00 | 3185.01 | 25.90 | 82500.44 | 3185.71 2014-04-16 17:37:00 | 3185.01 | 3189.00 | 3185.00 | 3186.08 | 59.72 | 190333.31 | 3187.26 2014-04-16 17:38:00 | 3185.10 | 3186.82 | 3180.00 | 3182.82 | 46.22 | 147104.03 | 3182.76 2014-04-16 17:39:00 | 3180.07 | 3181.04 | 3173.00 | 3176.91 | 40.36 | 128302.14 | 3178.71 2014-04-16 17:40:00 | 3175.96 | 3178.00 | 3173.19 | 3177.06 | 44.10 | 140057.04 | 3176.11 2014-04-16 17:41:00 | 3173.30 | 3177.72 | 3173.16 | 3174.59 | 28.57 | 90747.44 | 3175.87 2014-04-16 17:42:00 | 3175.79 | 3175.79 | 3174.00 | 3174.00 | 38.97 | 123746.07 | 3175.42 2014-04-16 17:43:00 | 3174.84 | 3177.72 | 3174.84 | 3177.40 | 34.11 | 108373.99 | 3176.82 2014-04-16 17:44:00 | 3177.49 | 3177.49 | 3174.05 | 3176.61 | 53.17 | 168879.50 | 3175.98 2014-04-16 17:45:00 | 3176.64 | 3176.66 | 3172.58 | 3172.58 | 55.04 | 174742.08 | 3174.94 2014-04-16 17:46:00 | 3172.61 | 3177.67 | 3170.60 | 3173.38 | 37.60 | 119317.22 | 3173.41 2014-04-16 17:47:00 | 3174.00 | 3176.60 | 3173.71 | 3176.50 | 36.65 | 116373.61 | 3175.27 2014-04-16 17:48:00 | 3175.88 | 3179.98 | 3174.05 | 3178.39 | 38.68 | 122896.93 | 3176.94 2014-04-16 17:49:00 | 3178.42 | 3178.46 | 3177.31 | 3178.05 | 19.71 | 62654.89 | 3178.19 2014-04-16 17:50:00 | 3178.44 | 3178.44 | 3176.48 | 3176.48 | 28.92 | 91908.39 | 3177.69 2014-04-16 17:51:00 | 3175.52 | 3176.13 | 3175.01 | 3175.16 | 32.87 | 104376.45 | 3175.53 2014-04-16 17:52:00 | 3173.83 | 3174.60 | 3170.52 | 3174.43 | 37.76 | 119805.15 | 3172.89 2014-04-16 17:53:00 | 3170.77 | 3173.67 | 3170.49 | 3171.00 | 36.31 | 115173.96 | 3171.70 2014-04-16 17:54:00 | 3173.30 | 3173.34 | 3171.50 | 3173.34 | 23.19 | 73573.28 | 3172.49 2014-04-16 17:55:00 | 3171.55 | 3172.33 | 3171.26 | 3172.33 | 15.67 | 49699.42 | 3172.24 2014-04-16 17:56:00 | 3172.88 | 3176.85 | 3172.88 | 3174.73 | 21.51 | 68291.97 | 3175.63 2014-04-16 17:57:00 | 3175.12 | 3176.31 | 3169.44 | 3171.65 | 28.48 | 90359.09 | 3172.72 2014-04-16 17:58:00 | 3171.56 | 3174.71 | 3169.33 | 3169.37 | 56.58 | 179474.10 | 3171.99 2014-04-16 17:59:00 | 3168.09 | 3169.78 | 3167.98 | 3169.22 | 61.84 | 195938.55 | 3168.68 2014-04-16 18:00:00 | 3168.63 | 3169.40 | 3168.24 | 3168.24 | 26.55 | 84147.06 | 3169.02 2014-04-16 18:01:00 | 3169.30 | 3169.43 | 3168.27 | 3169.02 | 28.87 | 91477.67 | 3168.94 2014-04-16 18:02:00 | 3168.34 | 3174.70 | 3168.34 | 3169.69 | 33.30 | 105612.48 | 3171.74 2014-04-16 18:03:00 | 3169.86 | 3173.37 | 3169.86 | 3171.71 | 18.16 | 57580.99 | 3171.63 2014-04-16 18:04:00 | 3171.01 | 3172.28 | 3170.00 | 3170.19 | 30.97 | 98193.83 | 3170.82 2014-04-16 18:05:00 | 3171.19 | 3171.19 | 3169.70 | 3169.70 | 23.17 | 73460.72 | 3170.51 2014-04-16 18:06:00 | 3169.64 | 3172.41 | 3166.98 | 3167.34 | 29.64 | 93919.50 | 3168.89 2014-04-16 18:07:00 | 3169.65 | 3170.02 | 3168.82 | 3169.41 | 41.60 | 131847.80 | 3169.42 2014-04-16 18:08:00 | 3169.37 | 3170.02 | 3166.94 | 3167.53 | 24.11 | 76395.99 | 3168.38 2014-04-16 18:09:00 | 3167.07 | 3169.47 | 3167.07 | 3168.58 | 35.37 | 112066.99 | 3168.15 2014-04-16 18:10:00 | 3168.14 | 3171.81 | 3166.92 | 3170.20 | 26.78 | 84851.35 | 3168.81 2014-04-16 18:11:00 | 3170.70 | 3170.70 | 3167.08 | 3169.29 | 23.87 | 75636.39 | 3168.81 2014-04-16 18:12:00 | 3169.32 | 3169.40 | 3167.53 | 3168.93 | 48.40 | 153357.57 | 3168.28 2014-04-16 18:13:00 | 3168.92 | 3168.93 | 3167.60 | 3168.31 | 26.12 | 82762.34 | 3168.54 2014-04-16 18:14:00 | 3168.93 | 3170.00 | 3168.15 | 3169.56 | 24.93 | 78993.19 | 3168.47 2014-04-16 18:15:00 | 3169.31 | 3170.00 | 3168.51 | 3169.68 | 10.71 | 33947.58 | 3169.12 2014-04-16 18:16:00 | 3169.40 | 3180.00 | 3168.53 | 3180.00 | 52.37 | 166233.21 | 3174.45 2014-04-16 18:17:00 | 3180.00 | 3183.49 | 3177.27 | 3180.00 | 23.97 | 76217.04 | 3179.82 2014-04-16 18:18:00 | 3178.87 | 3187.50 | 3178.87 | 3183.05 | 59.13 | 188121.41 | 3181.49 2014-04-16 18:19:00 | 3183.60 | 3183.60 | 3175.14 | 3176.28 | 39.97 | 127052.57 | 3178.46 2014-04-16 18:20:00 | 3179.38 | 3180.00 | 3169.00 | 3169.00 | 94.37 | 299768.39 | 3176.42 2014-04-16 18:21:00 | 3167.80 | 3179.00 | 3162.62 | 3166.03 | 44.65 | 141317.81 | 3165.15 2014-04-16 18:22:00 | 3172.31 | 3176.88 | 3168.25 | 3168.73 | 23.72 | 75285.75 | 3173.80 2014-04-16 18:23:00 | 3168.76 | 3174.94 | 3168.76 | 3168.98 | 8.59 | 27233.62 | 3170.76 2014-04-16 18:24:00 | 3173.61 | 3174.89 | 3169.16 | 3172.30 | 13.74 | 43616.37 | 3173.48 2014-04-16 18:25:00 | 3174.54 | 3174.88 | 3172.81 | 3173.75 | 28.49 | 90410.71 | 3173.42 2014-04-16 18:26:00 | 3174.07 | 3174.97 | 3173.55 | 3173.55 | 23.03 | 73119.42 | 3174.41 2014-04-16 18:27:00 | 3174.97 | 3174.97 | 3173.56 | 3174.00 | 35.15 | 111579.15 | 3174.19 2014-04-16 18:28:00 | 3174.29 | 3174.90 | 3173.49 | 3174.90 | 24.07 | 76410.20 | 3174.24 2014-04-16 18:29:00 | 3174.89 | 3178.81 | 3174.88 | 3176.92 | 55.18 | 175281.67 | 3176.66 2014-04-16 18:30:00 | 3176.34 | 3176.34 | 3176.34 | 3176.34 | 19.66 | 62456.37 | 3176.34 2014-04-16 18:31:00 | 3177.27 | 3177.27 | 3176.13 | 3177.20 | 20.28 | 64431.88 | 3176.96 2014-04-16 18:32:00 | 3176.30 | 3177.29 | 3176.08 | 3176.08 | 16.55 | 52570.07 | 3176.44 2014-04-16 18:33:00 | 3176.08 | 3177.23 | 3176.05 | 3176.59 | 29.47 | 93603.29 | 3176.76 2014-04-16 18:34:00 | 3176.47 | 3177.24 | 3171.63 | 3172.04 | 35.51 | 112769.53 | 3175.71 2014-04-16 18:35:00 | 3171.37 | 3175.31 | 3171.37 | 3174.62 | 29.21 | 92687.82 | 3173.37 2014-04-16 18:36:00 | 3172.46 | 3174.24 | 3171.48 | 3173.76 | 33.49 | 106249.22 | 3172.94 2014-04-16 18:37:00 | 3174.09 | 3177.24 | 3171.08 | 3177.22 | 37.71 | 119667.89 | 3173.54 2014-04-16 18:38:00 | 3177.33 | 3178.00 | 3174.62 | 3175.08 | 27.73 | 88092.99 | 3176.47 2014-04-16 18:39:00 | 3175.31 | 3177.70 | 3175.31 | 3176.50 | 42.88 | 136216.43 | 3176.99 2014-04-16 18:40:00 | 3177.19 | 3177.35 | 3175.49 | 3177.34 | 36.92 | 117280.39 | 3176.35 2014-04-16 18:41:00 | 3177.35 | 3185.05 | 3177.35 | 3184.67 | 50.31 | 160150.97 | 3183.41 2014-04-16 18:42:00 | 3185.50 | 3186.83 | 3185.50 | 3186.83 | 33.61 | 107099.26 | 3186.43 2014-04-16 18:43:00 | 3185.74 | 3186.94 | 3184.17 | 3186.07 | 48.37 | 154079.64 | 3185.70 2014-04-16 18:44:00 | 3186.07 | 3186.95 | 3182.49 | 3182.74 | 13.51 | 43010.85 | 3184.10 2014-04-16 18:45:00 | 3183.09 | 3185.00 | 3182.57 | 3185.00 | 25.32 | 80644.19 | 3184.50 2014-04-16 18:46:00 | 3184.94 | 3185.40 | 3184.21 | 3184.99 | 14.79 | 47114.40 | 3184.91 2014-04-16 18:47:00 | 3184.99 | 3187.00 | 3184.94 | 3185.44 | 47.14 | 150184.97 | 3186.21 2014-04-16 18:48:00 | 3185.62 | 3187.77 | 3183.33 | 3183.42 | 28.94 | 92153.14 | 3184.39 2014-04-16 18:49:00 | 3182.30 | 3185.58 | 3182.00 | 3183.12 | 12.67 | 40316.84 | 3183.08 2014-04-16 18:50:00 | 3184.50 | 3184.65 | 3175.68 | 3180.12 | 44.68 | 142057.99 | 3179.60 2014-04-16 18:51:00 | 3182.34 | 3182.34 | 3177.43 | 3181.55 | 22.68 | 72139.07 | 3180.45 2014-04-16 18:52:00 | 3181.49 | 3186.32 | 3180.01 | 3184.05 | 24.44 | 77825.28 | 3184.47 2014-04-16 18:53:00 | 3183.41 | 3187.28 | 3177.10 | 3178.79 | 37.06 | 117920.40 | 3182.14 2014-04-16 18:54:00 | 3177.33 | 3181.73 | 3177.08 | 3179.75 | 41.09 | 130601.47 | 3178.66 2014-04-16 18:55:00 | 3178.06 | 3186.00 | 3176.69 | 3182.80 | 58.96 | 187590.89 | 3181.88 2014-04-16 18:56:00 | 3180.14 | 3181.91 | 3180.14 | 3180.62 | 31.11 | 98939.01 | 3180.60 2014-04-16 18:57:00 | 3180.51 | 3181.58 | 3178.56 | 3179.92 | 44.78 | 142396.63 | 3179.84 2014-04-16 18:58:00 | 3181.37 | 3183.29 | 3181.37 | 3182.00 | 21.89 | 69645.02 | 3181.45 2014-04-16 18:59:00 | 3182.38 | 3183.74 | 3176.96 | 3178.51 | 31.36 | 99764.36 | 3181.46 2014-04-16 19:00:00 | 3179.81 | 3181.61 | 3177.23 | 3180.21 | 35.35 | 112376.58 | 3179.06 2014-04-16 19:01:00 | 3181.16 | 3186.16 | 3176.42 | 3180.43 | 42.39 | 134866.97 | 3181.50 2014-04-16 19:02:00 | 3180.43 | 3180.43 | 3177.43 | 3179.17 | 22.46 | 71404.79 | 3178.91 2014-04-16 19:03:00 | 3179.45 | 3179.48 | 3177.80 | 3179.48 | 17.08 | 54298.53 | 3178.70 2014-04-16 19:04:00 | 3179.42 | 3179.64 | 3177.94 | 3179.64 | 8.85 | 28142.56 | 3178.87 2014-04-16 19:05:00 | 3179.01 | 3186.79 | 3178.40 | 3186.79 | 9.17 | 29191.35 | 3183.01 2014-04-16 19:06:00 | 3183.05 | 3184.85 | 3179.79 | 3184.70 | 13.68 | 43516.09 | 3181.93 2014-04-16 19:07:00 | 3182.89 | 3183.74 | 3179.69 | 3181.17 | 13.92 | 44280.31 | 3181.97 2014-04-16 19:08:00 | 3182.91 | 3183.50 | 3180.93 | 3181.13 | 27.41 | 87212.99 | 3181.91 2014-04-16 19:09:00 | 3182.24 | 3182.45 | 3180.32 | 3182.10 | 18.92 | 60181.69 | 3181.69 2014-04-16 19:10:00 | 3177.80 | 3181.54 | 3177.22 | 3181.54 | 13.26 | 42155.21 | 3178.17 2014-04-16 19:11:00 | 3179.24 | 3181.59 | 3177.83 | 3181.59 | 31.47 | 100068.27 | 3179.90 2014-04-16 19:12:00 | 3179.79 | 3181.52 | 3179.31 | 3180.02 | 2.09 | 6652.73 | 3180.08 2014-04-16 19:13:00 | 3179.81 | 3180.96 | 3178.35 | 3179.97 | 13.76 | 43744.86 | 3179.83 2014-04-16 19:14:00 | 3181.56 | 3186.00 | 3179.71 | 3182.90 | 20.14 | 64097.20 | 3182.27 2014-04-16 19:15:00 | 3185.16 | 3185.85 | 3181.27 | 3182.91 | 19.05 | 60672.60 | 3184.25 2014-04-16 19:16:00 | 3182.77 | 3186.00 | 3176.55 | 3181.66 | 41.86 | 133228.41 | 3182.64 2014-04-16 19:17:00 | 3182.51 | 3188.82 | 3182.51 | 3186.80 | 15.47 | 49258.54 | 3184.96 2014-04-16 19:18:00 | 3183.98 | 3188.26 | 3183.98 | 3185.95 | 21.67 | 69062.39 | 3186.42 2014-04-16 19:19:00 | 3184.72 | 3189.17 | 3184.72 | 3189.17 | 22.70 | 72374.42 | 3188.16 2014-04-16 19:20:00 | 3183.39 | 3189.29 | 3182.61 | 3182.93 | 17.22 | 54847.34 | 3184.73 2014-04-16 19:21:00 | 3183.36 | 3187.45 | 3182.86 | 3183.62 | 10.90 | 34699.38 | 3184.01 2014-04-16 19:22:00 | 3185.00 | 3185.34 | 3182.32 | 3182.32 | 38.82 | 123596.19 | 3183.75 2014-04-16 19:23:00 | 3181.06 | 3183.40 | 3180.05 | 3180.05 | 26.74 | 85061.16 | 3181.64 2014-04-16 19:24:00 | 3178.94 | 3179.36 | 3176.74 | 3176.74 | 28.90 | 91855.16 | 3178.05 2014-04-16 19:25:00 | 3178.08 | 3181.85 | 3178.08 | 3180.77 | 14.89 | 47346.49 | 3179.75 2014-04-16 19:26:00 | 3179.68 | 3181.97 | 3179.68 | 3181.52 | 25.57 | 81348.79 | 3181.04 2014-04-16 19:27:00 | 3180.26 | 3181.29 | 3180.24 | 3181.25 | 16.42 | 52225.21 | 3180.39 2014-04-16 19:28:00 | 3181.20 | 3181.42 | 3180.31 | 3181.09 | 26.73 | 85026.40 | 3180.94 2014-04-16 19:29:00 | 3180.38 | 3181.39 | 3177.88 | 3181.34 | 15.97 | 50767.11 | 3179.50 2014-04-16 19:30:00 | 3178.35 | 3179.92 | 3177.80 | 3179.48 | 23.38 | 74325.72 | 3179.44 2014-04-16 19:31:00 | 3179.10 | 3181.37 | 3179.10 | 3181.34 | 5.15 | 16374.96 | 3180.22 2014-04-16 19:32:00 | 3181.34 | 3181.37 | 3176.72 | 3181.14 | 17.56 | 55816.05 | 3179.50 2014-04-16 19:33:00 | 3177.75 | 3181.00 | 3177.59 | 3179.75 | 13.89 | 44146.67 | 3179.22 2014-04-16 19:34:00 | 3179.07 | 3181.01 | 3179.07 | 3181.01 | 26.88 | 85475.42 | 3180.24 2014-04-16 19:35:00 | 3181.01 | 3181.01 | 3179.91 | 3180.22 | 31.48 | 100118.87 | 3180.30 2014-04-16 19:36:00 | 3181.48 | 3181.48 | 3179.98 | 3179.98 | 15.88 | 50503.52 | 3180.92 2014-04-16 19:37:00 | 3180.87 | 3180.99 | 3178.13 | 3178.87 | 5.28 | 16789.06 | 3179.14 2014-04-16 19:38:00 | 3178.24 | 3179.27 | 3176.89 | 3179.10 | 20.79 | 66063.79 | 3177.82 2014-04-16 19:39:00 | 3181.08 | 3181.08 | 3180.05 | 3180.05 | 18.21 | 57920.07 | 3180.67 2014-04-16 19:40:00 | 3177.17 | 3181.78 | 3177.17 | 3181.39 | 24.45 | 77776.83 | 3180.54 2014-04-16 19:41:00 | 3181.96 | 3189.92 | 3180.73 | 3189.80 | 18.74 | 59630.59 | 3182.84 2014-04-16 19:42:00 | 3188.84 | 3188.84 | 3183.89 | 3183.98 | 21.49 | 68508.14 | 3188.50 2014-04-16 19:43:00 | 3183.59 | 3187.19 | 3181.59 | 3187.19 | 16.83 | 53609.76 | 3185.75 2014-04-16 19:44:00 | 3185.00 | 3186.17 | 3180.20 | 3183.49 | 14.77 | 47006.75 | 3183.66 2014-04-16 19:45:00 | 3180.33 | 3186.04 | 3180.33 | 3180.41 | 17.12 | 54463.14 | 3181.82 2014-04-16 19:46:00 | 3184.99 | 3185.47 | 3183.24 | 3183.24 | 21.59 | 68757.00 | 3184.67 2014-04-16 19:47:00 | 3182.47 | 3183.94 | 3182.40 | 3183.94 | 23.03 | 73289.73 | 3182.91 2014-04-16 19:48:00 | 3183.78 | 3189.34 | 3183.72 | 3185.52 | 21.66 | 69046.68 | 3187.90 2014-04-16 19:49:00 | 3187.74 | 3189.32 | 3182.39 | 3186.53 | 10.93 | 34841.82 | 3188.02 2014-04-16 19:50:00 | 3189.16 | 3189.16 | 3182.10 | 3186.80 | 24.32 | 77450.27 | 3184.37 2014-04-16 19:51:00 | 3184.15 | 3184.15 | 3183.91 | 3183.91 | 15.24 | 48521.10 | 3184.01 2014-04-16 19:52:00 | 3183.63 | 3186.01 | 3180.25 | 3184.20 | 36.25 | 115425.19 | 3184.32 2014-04-16 19:53:00 | 3181.17 | 3184.42 | 3180.46 | 3181.89 | 14.52 | 46203.14 | 3182.25 2014-04-16 19:54:00 | 3182.29 | 3182.29 | 3180.46 | 3181.91 | 25.69 | 81743.07 | 3181.41 2014-04-16 19:55:00 | 3182.76 | 3187.85 | 3180.37 | 3184.25 | 24.37 | 77547.03 | 3181.55 2014-04-16 19:56:00 | 3185.67 | 3190.00 | 3185.07 | 3185.82 | 33.94 | 108144.84 | 3186.73 2014-04-16 19:57:00 | 3185.03 | 3185.69 | 3184.04 | 3185.42 | 16.45 | 52377.14 | 3184.99 2014-04-16 19:58:00 | 3185.69 | 3189.36 | 3184.44 | 3188.31 | 23.01 | 73287.25 | 3185.71 2014-04-16 19:59:00 | 3187.24 | 3189.74 | 3187.24 | 3189.74 | 11.30 | 36021.31 | 3187.73 2014-04-16 20:00:00 | 3188.06 | 3190.00 | 3188.06 | 3189.43 | 15.87 | 50610.46 | 3189.47 2014-04-16 20:01:00 | 3190.00 | 3190.00 | 3190.00 | 3190.00 | 4.01 | 12791.90 | 3190.00 2014-04-16 20:02:00 | 3183.39 | 3189.43 | 3183.39 | 3188.25 | 34.61 | 110299.85 | 3187.03 2014-04-16 20:03:00 | 3185.58 | 3190.00 | 3184.51 | 3189.80 | 45.46 | 144873.45 | 3187.18 2014-04-16 20:04:00 | 3187.74 | 3189.55 | 3186.32 | 3187.63 | 20.35 | 64860.14 | 3188.01 2014-04-16 20:05:00 | 3187.89 | 3188.87 | 3187.57 | 3188.27 | 9.95 | 31716.48 | 3188.23 2014-04-16 20:06:00 | 3190.76 | 3192.67 | 3188.75 | 3190.35 | 10.91 | 34800.10 | 3190.62 2014-04-16 20:07:00 | 3189.73 | 3190.49 | 3188.11 | 3190.49 | 22.98 | 73296.49 | 3189.16 2014-04-16 20:08:00 | 3190.29 | 3192.12 | 3189.20 | 3190.14 | 23.39 | 74633.58 | 3190.42 2014-04-16 20:09:00 | 3191.23 | 3192.88 | 3188.22 | 3192.04 | 38.13 | 121683.99 | 3191.13 2014-04-16 20:10:00 | 3192.22 | 3192.24 | 3189.16 | 3189.16 | 22.19 | 70778.89 | 3190.11 2014-04-16 20:11:00 | 3189.01 | 3189.46 | 3189.01 | 3189.45 | 26.17 | 83456.72 | 3189.39 2014-04-16 20:12:00 | 3190.04 | 3190.55 | 3189.07 | 3189.98 | 20.30 | 64762.76 | 3189.81 2014-04-16 20:13:00 | 3189.99 | 3192.73 | 3189.32 | 3190.91 | 23.75 | 75778.39 | 3190.53 2014-04-16 20:14:00 | 3191.66 | 3192.48 | 3190.24 | 3191.82 | 36.74 | 117270.80 | 3191.48 2014-04-16 20:15:00 | 3192.46 | 3192.60 | 3191.51 | 3191.51 | 14.37 | 45882.93 | 3192.30 2014-04-16 20:16:00 | 3191.68 | 3192.86 | 3191.68 | 3192.09 | 23.69 | 75626.73 | 3192.35 2014-04-16 20:17:00 | 3191.86 | 3192.75 | 3191.86 | 3192.46 | 2.44 | 7795.84 | 3192.40 2014-04-16 20:18:00 | 3192.38 | 3194.78 | 3192.38 | 3193.83 | 14.41 | 46011.21 | 3193.89 2014-04-16 20:19:00 | 3193.18 | 3197.27 | 3193.18 | 3195.38 | 24.49 | 78269.00 | 3196.09 2014-04-16 20:20:00 | 3196.02 | 3196.98 | 3196.02 | 3196.98 | 12.53 | 40053.49 | 3196.10 2014-04-16 20:21:00 | 3196.51 | 3196.51 | 3196.51 | 3196.51 | 0.51 | 1614.24 | 3196.51 2014-04-16 20:22:00 | 3196.88 | 3196.88 | 3195.47 | 3196.07 | 15.58 | 49778.04 | 3196.02 2014-04-16 20:23:00 | 3196.70 | 3198.20 | 3196.70 | 3196.94 | 34.43 | 110076.90 | 3197.21 2014-04-16 20:24:00 | 3198.07 | 3198.07 | 3196.70 | 3197.64 | 11.70 | 37412.59 | 3197.66 2014-04-16 20:25:00 | 3197.04 | 3197.05 | 3197.04 | 3197.05 | 1.43 | 4571.77 | 3197.05 2014-04-16 20:26:00 | 3197.54 | 3197.57 | 3197.49 | 3197.55 | 14.58 | 46613.84 | 3197.55 2014-04-16 20:27:00 | 3197.56 | 3200.00 | 3197.55 | 3199.64 | 37.57 | 120197.66 | 3199.30 2014-04-16 20:28:00 | 3198.57 | 3201.35 | 3198.57 | 3199.13 | 37.34 | 119485.95 | 3199.77 2014-04-16 20:29:00 | 3200.88 | 3200.88 | 3199.24 | 3199.49 | 19.92 | 63767.29 | 3200.53 2014-04-16 20:30:00 | 3200.02 | 3200.02 | 3199.46 | 3200.00 | 12.65 | 40485.90 | 3199.71 2014-04-16 20:31:00 | 3198.11 | 3205.00 | 3197.94 | 3200.68 | 31.66 | 101292.83 | 3199.90 2014-04-16 20:32:00 | 3200.64 | 3202.13 | 3197.91 | 3199.28 | 23.92 | 76550.16 | 3199.86 2014-04-16 20:33:00 | 3199.42 | 3200.40 | 3197.77 | 3197.77 | 27.76 | 88806.73 | 3199.44 2014-04-16 20:34:00 | 3197.96 | 3199.64 | 3197.82 | 3198.06 | 32.18 | 102937.86 | 3198.52 2014-04-16 20:35:00 | 3197.82 | 3200.00 | 3192.07 | 3194.05 | 14.14 | 45166.33 | 3195.13 2014-04-16 20:36:00 | 3194.13 | 3196.43 | 3193.50 | 3194.32 | 17.67 | 56425.79 | 3194.21 2014-04-16 20:37:00 | 3194.34 | 3199.74 | 3192.88 | 3196.71 | 50.63 | 161809.25 | 3196.04 2014-04-16 20:38:00 | 3196.48 | 3196.48 | 3194.41 | 3194.41 | 9.70 | 31000.32 | 3194.59 2014-04-16 20:39:00 | 3195.24 | 3195.76 | 3192.94 | 3195.21 | 21.22 | 67798.28 | 3194.42 2014-04-16 20:40:00 | 3193.03 | 3194.93 | 3192.85 | 3194.32 | 31.58 | 100867.00 | 3193.91 2014-04-16 20:41:00 | 3194.95 | 3195.86 | 3194.51 | 3194.86 | 15.58 | 49792.87 | 3195.13 2014-04-16 20:42:00 | 3195.33 | 3196.06 | 3194.75 | 3195.81 | 14.95 | 47785.84 | 3195.74 2014-04-16 20:43:00 | . | . | . | . | . | . | . 2014-04-16 20:44:00 | 3194.93 | 3195.00 | 3194.68 | 3194.68 | 5.39 | 17220.84 | 3194.96 2014-04-16 20:45:00 | 3193.50 | 3194.41 | 3192.25 | 3193.43 | 39.02 | 124600.98 | 3193.34 2014-04-16 20:46:00 | 3193.39 | 3199.56 | 3193.32 | 3197.34 | 20.83 | 66562.00 | 3195.64 2014-04-16 20:47:00 | 3196.51 | 3200.00 | 3194.95 | 3198.03 | 30.38 | 97131.93 | 3197.23 2014-04-16 20:48:00 | 3195.92 | 3210.00 | 3195.45 | 3197.30 | 32.68 | 104606.26 | 3201.22 2014-04-16 20:49:00 | 3202.82 | 3204.65 | 3197.66 | 3203.14 | 40.89 | 130935.61 | 3202.14 2014-04-16 20:50:00 | 3204.35 | 3204.35 | 3204.20 | 3204.20 | 8.25 | 26444.30 | 3204.20 2014-04-16 20:51:00 | 3202.78 | 3205.31 | 3200.71 | 3205.29 | 25.78 | 82571.18 | 3203.04 2014-04-16 20:52:00 | 3205.31 | 3208.96 | 3205.27 | 3207.88 | 28.36 | 90944.54 | 3206.68 2014-04-16 20:53:00 | 3205.57 | 3205.57 | 3197.57 | 3202.20 | 25.34 | 81119.35 | 3201.49 2014-04-16 20:54:00 | 3209.97 | 3209.97 | 3203.39 | 3206.05 | 8.37 | 26847.47 | 3206.05 2014-04-16 20:55:00 | 3208.46 | 3208.46 | 3197.32 | 3198.34 | 29.14 | 93280.57 | 3201.56 2014-04-16 20:56:00 | 3197.15 | 3198.67 | 3195.14 | 3197.67 | 15.04 | 48083.83 | 3197.49 2014-04-16 20:57:00 | 3196.87 | 3198.00 | 3195.41 | 3196.33 | 21.68 | 69296.40 | 3196.62 2014-04-16 20:58:00 | 3196.10 | 3196.55 | 3195.39 | 3196.25 | 13.44 | 42957.33 | 3195.99 2014-04-16 20:59:00 | 3196.33 | 3196.33 | 3195.12 | 3195.83 | 21.58 | 68978.91 | 3195.84 2014-04-16 21:00:00 | 3196.09 | 3196.20 | 3195.27 | 3196.20 | 27.63 | 88298.57 | 3195.87 2014-04-16 21:01:00 | 3196.20 | 3202.86 | 3195.34 | 3202.68 | 22.74 | 72710.52 | 3198.18 2014-04-16 21:02:00 | 3199.31 | 3202.84 | 3197.91 | 3201.25 | 44.47 | 142302.19 | 3200.18 2014-04-16 21:03:00 | 3200.48 | 3205.09 | 3200.48 | 3203.55 | 36.59 | 117189.11 | 3202.68 2014-04-16 21:04:00 | 3198.23 | 3203.11 | 3197.00 | 3201.71 | 39.35 | 125880.66 | 3198.84 2014-04-16 21:05:00 | 3197.80 | 3202.29 | 3197.00 | 3201.53 | 31.28 | 100063.82 | 3198.97 2014-04-16 21:06:00 | 3198.85 | 3201.33 | 3197.24 | 3198.52 | 60.86 | 194748.49 | 3200.21 2014-04-16 21:07:00 | 3197.00 | 3200.63 | 3197.00 | 3198.56 | 29.45 | 94185.35 | 3198.69 2014-04-16 21:08:00 | 3200.11 | 3201.05 | 3199.12 | 3199.49 | 11.35 | 36311.84 | 3199.56 2014-04-16 21:09:00 | 3201.16 | 3210.00 | 3201.16 | 3204.52 | 22.12 | 70891.74 | 3205.02 2014-04-16 21:10:00 | 3202.04 | 3205.40 | 3201.96 | 3203.37 | 36.85 | 118052.44 | 3203.33 2014-04-16 21:11:00 | 3203.11 | 3203.79 | 3202.39 | 3202.67 | 18.34 | 58755.44 | 3202.98 2014-04-16 21:12:00 | 3203.71 | 3207.28 | 3202.85 | 3206.64 | 21.40 | 68591.27 | 3204.60 2014-04-16 21:13:00 | 3205.03 | 3209.88 | 3205.02 | 3206.66 | 32.79 | 105155.43 | 3206.64 2014-04-16 21:14:00 | 3206.71 | 3209.99 | 3201.16 | 3204.69 | 53.91 | 172848.36 | 3206.00 2014-04-16 21:15:00 | 3205.51 | 3206.80 | 3201.37 | 3201.37 | 30.42 | 97491.02 | 3205.04 2014-04-16 21:16:00 | 3204.21 | 3209.99 | 3199.72 | 3202.52 | 64.82 | 207609.80 | 3202.67 2014-04-16 21:17:00 | 3208.71 | 3210.00 | 3202.89 | 3210.00 | 49.97 | 160301.83 | 3208.28 2014-04-16 21:18:00 | 3208.95 | 3210.00 | 3207.05 | 3209.97 | 32.32 | 103701.33 | 3209.08 2014-04-16 21:19:00 | 3210.00 | 3212.15 | 3209.80 | 3210.40 | 44.56 | 143085.67 | 3211.15 2014-04-16 21:20:00 | 3210.40 | 3211.53 | 3210.40 | 3210.40 | 19.10 | 61339.02 | 3210.96 2014-04-16 21:21:00 | 3210.40 | 3210.56 | 3204.02 | 3205.25 | 20.22 | 64826.11 | 3205.88 2014-04-16 21:22:00 | 3209.72 | 3210.33 | 3203.78 | 3210.00 | 23.57 | 75614.45 | 3207.81 2014-04-16 21:23:00 | 3210.00 | 3211.83 | 3204.85 | 3209.15 | 22.25 | 71413.74 | 3209.03 2014-04-16 21:24:00 | 3208.24 | 3211.40 | 3207.63 | 3210.54 | 24.32 | 78052.17 | 3209.25 2014-04-16 21:25:00 | 3210.84 | 3218.10 | 3210.84 | 3218.10 | 15.56 | 49992.05 | 3213.48 2014-04-16 21:26:00 | 3215.66 | 3216.90 | 3214.53 | 3216.21 | 22.18 | 71328.74 | 3215.47 2014-04-16 21:27:00 | 3216.21 | 3216.21 | 3216.21 | 3216.21 | 0.03 | 102.92 | 3216.21 2014-04-16 21:28:00 | 3216.68 | 3220.00 | 3216.68 | 3219.64 | 62.49 | 201176.82 | 3219.34 2014-04-16 21:29:00 | 3219.79 | 3225.00 | 3219.69 | 3222.18 | 46.81 | 150776.03 | 3221.30 2014-04-16 21:30:00 | 3224.09 | 3228.00 | 3220.45 | 3225.19 | 42.63 | 137478.10 | 3224.69 2014-04-16 21:31:00 | 3225.20 | 3227.86 | 3220.28 | 3227.28 | 20.48 | 66053.76 | 3225.91 2014-04-16 21:32:00 | 3227.28 | 3227.33 | 3220.54 | 3225.00 | 31.74 | 102318.53 | 3223.24 2014-04-16 21:33:00 | 3224.98 | 3230.00 | 3220.00 | 3229.76 | 67.93 | 219247.91 | 3227.60 2014-04-16 21:34:00 | 3229.76 | 3232.85 | 3225.82 | 3226.82 | 37.99 | 122699.27 | 3229.69 2014-04-16 21:35:00 | 3226.82 | 3231.36 | 3226.82 | 3228.38 | 18.03 | 58227.61 | 3230.02 2014-04-16 21:36:00 | 3228.00 | 3228.03 | 3227.12 | 3227.53 | 15.43 | 49812.39 | 3227.86 2014-04-16 21:37:00 | 3227.53 | 3236.00 | 3227.53 | 3235.07 | 39.75 | 128551.79 | 3233.68 2014-04-16 21:38:00 | 3235.10 | 3241.76 | 3235.10 | 3240.41 | 40.47 | 131087.20 | 3239.20 2014-04-16 21:39:00 | 3240.41 | 3245.13 | 3240.00 | 3245.13 | 31.20 | 101166.37 | 3242.72 2014-04-16 21:40:00 | 3245.18 | 3248.00 | 3245.00 | 3245.99 | 40.20 | 130506.33 | 3246.35 2014-04-16 21:41:00 | 3245.99 | 3249.00 | 3245.00 | 3248.96 | 67.33 | 218672.46 | 3247.58 2014-04-16 21:42:00 | 3248.96 | 3252.00 | 3248.96 | 3250.82 | 51.42 | 167109.83 | 3250.03 2014-04-16 21:43:00 | 3250.11 | 3257.51 | 3250.09 | 3253.00 | 37.40 | 121641.78 | 3252.80 2014-04-16 21:44:00 | 3252.10 | 3257.96 | 3250.00 | 3254.51 | 68.29 | 222117.11 | 3252.60 2014-04-16 21:45:00 | 3251.35 | 3256.55 | 3250.00 | 3250.00 | 92.74 | 301477.39 | 3250.82 2014-04-16 21:46:00 | 3256.94 | 3256.94 | 3250.00 | 3250.00 | 81.29 | 264326.38 | 3251.49 2014-04-16 21:47:00 | 3250.00 | 3250.00 | 3241.98 | 3243.20 | 72.25 | 234750.13 | 3248.96 2014-04-16 21:48:00 | 3243.25 | 3249.33 | 3235.59 | 3240.33 | 48.08 | 155871.30 | 3242.19 2014-04-16 21:49:00 | 3242.32 | 3252.83 | 3235.47 | 3246.99 | 52.16 | 169313.28 | 3246.16 2014-04-16 21:50:00 | 3242.72 | 3246.92 | 3202.00 | 3239.35 | 45.18 | 146134.08 | 3234.56 2014-04-16 21:51:00 | 3239.33 | 3255.77 | 3226.79 | 3245.44 | 18.92 | 61352.79 | 3242.41 2014-04-16 21:52:00 | 3239.85 | 3246.00 | 3239.85 | 3245.43 | 19.00 | 61625.60 | 3243.79 2014-04-16 21:53:00 | 3245.79 | 3246.00 | 3240.66 | 3244.85 | 27.50 | 89183.51 | 3243.04 2014-04-16 21:54:00 | 3244.87 | 3258.00 | 3240.00 | 3258.00 | 108.82 | 353505.94 | 3248.51 2014-04-16 21:55:00 | 3257.99 | 3257.99 | 3256.10 | 3257.13 | 10.84 | 35309.55 | 3257.04 2014-04-16 21:56:00 | 3257.13 | 3259.00 | 3256.36 | 3259.00 | 43.08 | 140333.09 | 3257.88 2014-04-16 21:57:00 | 3259.00 | 3264.01 | 3258.39 | 3262.69 | 30.99 | 101008.41 | 3259.81 2014-04-16 21:58:00 | 3262.69 | 3262.96 | 3259.90 | 3261.42 | 37.21 | 121329.76 | 3260.50 2014-04-16 21:59:00 | 3262.86 | 3264.01 | 3260.46 | 3264.01 | 68.50 | 223433.47 | 3261.66 2014-04-16 22:00:00 | 3263.86 | 3264.01 | 3260.46 | 3261.11 | 49.66 | 161933.39 | 3261.10 2014-04-16 22:01:00 | 3261.11 | 3263.98 | 3260.46 | 3262.28 | 19.30 | 62939.08 | 3261.94 2014-04-16 22:02:00 | 3262.57 | 3268.00 | 3262.30 | 3266.97 | 49.28 | 160839.18 | 3263.85 2014-04-16 22:03:00 | 3268.00 | 3268.08 | 3263.50 | 3267.48 | 74.99 | 244963.70 | 3266.57 2014-04-16 22:04:00 | 3267.39 | 3270.00 | 3264.42 | 3268.66 | 34.70 | 113395.59 | 3267.79 2014-04-16 22:05:00 | 3266.94 | 3270.00 | 3265.00 | 3265.00 | 41.32 | 135042.51 | 3268.53 2014-04-16 22:06:00 | 3265.61 | 3273.54 | 3265.58 | 3271.21 | 50.81 | 166073.61 | 3268.46 2014-04-16 22:07:00 | 3271.29 | 3280.00 | 3271.29 | 3278.32 | 90.35 | 295930.60 | 3275.24 2014-04-16 22:08:00 | 3280.00 | 3280.00 | 3271.47 | 3273.42 | 40.93 | 134037.43 | 3274.88 2014-04-16 22:09:00 | 3274.05 | 3282.81 | 3271.50 | 3282.81 | 79.01 | 259131.82 | 3279.57 2014-04-16 22:10:00 | 3283.00 | 3285.00 | 3280.00 | 3280.00 | 62.74 | 205994.02 | 3283.09 2014-04-16 22:11:00 | 3279.79 | 3279.79 | 3275.17 | 3277.52 | 29.86 | 97858.93 | 3277.59 2014-04-16 22:12:00 | 3279.02 | 3280.00 | 3275.84 | 3280.00 | 45.33 | 148608.79 | 3278.67 2014-04-16 22:13:00 | 3280.00 | 3281.83 | 3277.99 | 3281.04 | 39.73 | 130333.07 | 3280.72 2014-04-16 22:14:00 | 3279.10 | 3281.83 | 3279.10 | 3280.27 | 34.61 | 113549.65 | 3280.74 2014-04-16 22:15:00 | 3280.31 | 3281.96 | 3278.53 | 3278.53 | 16.00 | 52492.01 | 3280.34 2014-04-16 22:16:00 | 3278.03 | 3281.91 | 3277.00 | 3278.65 | 47.68 | 156323.43 | 3278.87 2014-04-16 22:17:00 | 3279.03 | 3281.56 | 3277.43 | 3281.00 | 38.83 | 127372.98 | 3280.36 2014-04-16 22:18:00 | 3280.94 | 3281.00 | 3279.77 | 3280.86 | 8.35 | 27395.90 | 3280.95 2014-04-16 22:19:00 | 3280.67 | 3280.69 | 3277.39 | 3280.15 | 25.98 | 85187.47 | 3278.84 2014-04-16 22:20:00 | 3279.06 | 3280.00 | 3278.13 | 3279.75 | 15.91 | 52147.31 | 3278.67 2014-04-16 22:21:00 | 3278.19 | 3279.75 | 3277.46 | 3277.46 | 49.68 | 162852.38 | 3278.03 2014-04-16 22:22:00 | 3277.03 | 3279.07 | 3277.03 | 3278.00 | 26.46 | 86730.57 | 3278.17 2014-04-16 22:23:00 | 3277.98 | 3280.97 | 3277.98 | 3279.12 | 20.25 | 66388.46 | 3278.77 2014-04-16 22:24:00 | 3278.41 | 3278.41 | 3275.00 | 3276.85 | 18.12 | 59377.79 | 3276.56 2014-04-16 22:25:00 | 3275.06 | 3276.78 | 3257.17 | 3263.97 | 39.66 | 129684.87 | 3269.59 2014-04-16 22:26:00 | 3260.37 | 3263.60 | 3257.20 | 3261.00 | 43.99 | 143419.57 | 3260.13 2014-04-16 22:27:00 | 3259.90 | 3260.00 | 3255.12 | 3257.24 | 66.08 | 215321.27 | 3258.64 2014-04-16 22:28:00 | 3257.29 | 3261.00 | 3245.00 | 3246.24 | 70.53 | 229350.90 | 3251.82 2014-04-16 22:29:00 | 3245.19 | 3245.21 | 3228.78 | 3234.61 | 35.69 | 115588.51 | 3239.13 2014-04-16 22:30:00 | 3233.04 | 3248.48 | 3231.00 | 3245.87 | 36.36 | 117800.70 | 3239.58 2014-04-16 22:31:00 | 3241.88 | 3252.08 | 3241.88 | 3250.08 | 43.75 | 141944.85 | 3244.82 2014-04-16 22:32:00 | 3250.16 | 3261.00 | 3250.16 | 3259.20 | 39.16 | 127549.07 | 3257.46 2014-04-16 22:33:00 | 3259.26 | 3263.80 | 3257.00 | 3258.05 | 63.92 | 208398.53 | 3260.46 2014-04-16 22:34:00 | 3258.46 | 3259.68 | 3256.00 | 3256.81 | 54.40 | 177159.21 | 3256.84 2014-04-16 22:35:00 | 3256.01 | 3256.22 | 3252.83 | 3253.44 | 26.69 | 86879.70 | 3255.14 2014-04-16 22:36:00 | 3254.79 | 3256.21 | 3250.00 | 3256.21 | 40.89 | 133059.69 | 3253.85 2014-04-16 22:37:00 | 3259.62 | 3259.97 | 3251.20 | 3257.83 | 44.67 | 145575.41 | 3258.91 2014-04-16 22:38:00 | 3259.58 | 3259.88 | 3257.62 | 3257.72 | 38.14 | 124301.64 | 3259.09 2014-04-16 22:39:00 | 3258.08 | 3264.91 | 3257.75 | 3264.66 | 62.11 | 202439.81 | 3259.53 2014-04-16 22:40:00 | 3260.49 | 3264.90 | 3259.00 | 3259.00 | 58.11 | 189512.09 | 3261.26 2014-04-16 22:41:00 | 3260.64 | 3261.85 | 3259.10 | 3260.28 | 8.34 | 27189.84 | 3260.56 2014-04-16 22:42:00 | 3261.26 | 3263.00 | 3255.84 | 3258.91 | 38.82 | 126576.25 | 3260.85 2014-04-16 22:43:00 | 3258.00 | 3262.38 | 3253.58 | 3255.47 | 25.65 | 83590.25 | 3258.50 2014-04-16 22:44:00 | 3255.52 | 3257.00 | 3255.52 | 3257.00 | 11.23 | 36561.03 | 3255.66 2014-04-16 22:45:00 | 3256.12 | 3256.50 | 3255.00 | 3255.00 | 31.37 | 102124.76 | 3255.28 2014-04-16 22:46:00 | 3254.71 | 3254.73 | 3246.00 | 3249.77 | 53.83 | 175059.65 | 3251.90 2014-04-16 22:47:00 | 3251.79 | 3258.08 | 3246.00 | 3257.62 | 55.00 | 178923.75 | 3253.28 2014-04-16 22:48:00 | 3253.54 | 3259.90 | 3252.43 | 3255.17 | 37.81 | 123110.21 | 3256.45 2014-04-16 22:49:00 | 3255.26 | 3256.90 | 3253.98 | 3254.61 | 32.92 | 107157.52 | 3255.29 2014-04-16 22:50:00 | 3252.26 | 3254.43 | 3252.26 | 3254.43 | 46.31 | 150640.44 | 3253.22 2014-04-16 22:51:00 | 3254.68 | 3254.68 | 3252.33 | 3253.21 | 101.42 | 330023.69 | 3253.90 2014-04-16 22:52:00 | 3253.43 | 3256.43 | 3252.61 | 3253.94 | 24.96 | 81207.18 | 3253.75 2014-04-16 22:53:00 | 3254.70 | 3254.72 | 3252.52 | 3252.52 | 26.77 | 87103.37 | 3253.40 2014-04-16 22:54:00 | 3254.04 | 3255.00 | 3252.52 | 3255.00 | 25.47 | 82859.74 | 3253.87 2014-04-16 22:55:00 | 3255.00 | 3260.00 | 3255.00 | 3258.58 | 49.62 | 161639.45 | 3257.48 2014-04-16 22:56:00 | 3258.00 | 3260.01 | 3257.79 | 3260.01 | 19.24 | 62689.90 | 3258.65 2014-04-16 22:57:00 | 3260.01 | 3263.00 | 3260.01 | 3261.58 | 38.79 | 126493.82 | 3261.24 2014-04-16 22:58:00 | 3261.90 | 3265.00 | 3260.67 | 3262.62 | 40.38 | 131765.62 | 3262.98 2014-04-16 22:59:00 | 3263.47 | 3265.33 | 3262.93 | 3265.33 | 44.35 | 144783.50 | 3264.86 2014-04-16 23:00:00 | 3265.40 | 3266.93 | 3263.58 | 3265.78 | 29.83 | 97399.10 | 3264.70 2014-04-16 23:01:00 | 3263.00 | 3267.00 | 3260.05 | 3263.67 | 84.93 | 277147.17 | 3263.32 2014-04-16 23:02:00 | 3260.48 | 3264.88 | 3258.61 | 3260.95 | 65.06 | 212169.13 | 3261.33 2014-04-16 23:03:00 | 3261.25 | 3263.11 | 3261.25 | 3261.52 | 29.66 | 96762.88 | 3262.29 2014-04-16 23:04:00 | 3262.26 | 3272.00 | 3261.84 | 3272.00 | 119.56 | 390465.66 | 3265.99 2014-04-16 23:05:00 | 3272.45 | 3280.75 | 3272.45 | 3279.74 | 81.15 | 265979.10 | 3277.78 2014-04-16 23:06:00 | 3279.63 | 3286.64 | 3278.15 | 3283.72 | 68.96 | 226311.49 | 3281.78 2014-04-16 23:07:00 | 3283.72 | 3286.65 | 3282.89 | 3282.89 | 19.93 | 65460.04 | 3284.83 2014-04-16 23:08:00 | 3282.82 | 3289.43 | 3266.00 | 3277.83 | 109.62 | 360030.97 | 3284.29 2014-04-16 23:09:00 | 3276.19 | 3284.70 | 3272.36 | 3277.00 | 71.83 | 235416.15 | 3277.27 2014-04-16 23:10:00 | 3277.00 | 3287.00 | 3277.00 | 3283.34 | 64.41 | 211447.65 | 3282.94 2014-04-16 23:11:00 | 3283.14 | 3290.00 | 3281.61 | 3283.24 | 53.41 | 175570.77 | 3287.10 2014-04-16 23:12:00 | 3285.39 | 3290.00 | 3283.56 | 3290.00 | 89.40 | 293850.86 | 3286.96 2014-04-16 23:13:00 | 3289.80 | 3290.66 | 3287.19 | 3289.56 | 50.61 | 166489.86 | 3289.47 2014-04-16 23:14:00 | 3290.22 | 3290.23 | 3285.00 | 3285.94 | 44.38 | 145961.06 | 3289.19 2014-04-16 23:15:00 | 3286.82 | 3293.50 | 3286.82 | 3293.50 | 37.97 | 124903.06 | 3289.43 2014-04-16 23:16:00 | 3291.89 | 3299.00 | 3291.39 | 3294.32 | 82.07 | 270381.79 | 3294.61 2014-04-16 23:17:00 | 3294.92 | 3299.39 | 3293.62 | 3299.25 | 48.36 | 159418.45 | 3296.56 2014-04-16 23:18:00 | 3298.63 | 3300.02 | 3298.09 | 3300.02 | 131.28 | 433154.79 | 3299.60 2014-04-16 23:19:00 | 3300.74 | 3304.28 | 3300.02 | 3302.60 | 122.50 | 404549.35 | 3302.42 2014-04-16 23:20:00 | 3302.77 | 3310.10 | 3300.67 | 3310.10 | 146.80 | 484949.02 | 3303.47 2014-04-16 23:21:00 | 3310.10 | 3315.10 | 3310.07 | 3313.04 | 66.49 | 220312.23 | 3313.46 2014-04-16 23:22:00 | 3313.04 | 3316.80 | 3308.07 | 3316.80 | 45.77 | 151569.78 | 3311.41 2014-04-16 23:23:00 | 3315.74 | 3324.99 | 3313.48 | 3319.75 | 92.90 | 308210.05 | 3317.65 2014-04-16 23:24:00 | 3316.48 | 3327.99 | 3315.09 | 3326.00 | 107.42 | 356904.46 | 3322.51 2014-04-16 23:25:00 | 3320.10 | 3329.00 | 3316.80 | 3322.00 | 61.09 | 203013.15 | 3323.34 2014-04-16 23:26:00 | 3322.00 | 3324.52 | 3320.00 | 3320.13 | 76.89 | 255465.01 | 3322.39 2014-04-16 23:27:00 | 3322.46 | 3325.00 | 3315.09 | 3315.09 | 42.95 | 142618.47 | 3320.88 2014-04-16 23:28:00 | 3315.09 | 3316.41 | 3301.00 | 3302.78 | 97.77 | 323822.52 | 3312.02 2014-04-16 23:29:00 | 3302.94 | 3303.00 | 3300.00 | 3300.56 | 97.39 | 321535.15 | 3301.52 2014-04-16 23:30:00 | 3302.68 | 3302.68 | 3297.15 | 3297.47 | 96.03 | 316850.40 | 3299.56 2014-04-16 23:31:00 | 3296.90 | 3300.02 | 3295.05 | 3296.86 | 94.82 | 312648.15 | 3297.38 2014-04-16 23:32:00 | 3295.91 | 3298.71 | 3295.91 | 3297.54 | 203.47 | 670997.25 | 3297.74 2014-04-16 23:33:00 | 3299.62 | 3306.98 | 3299.62 | 3304.00 | 96.64 | 319142.52 | 3302.39 2014-04-16 23:34:00 | 3304.85 | 3304.96 | 3296.50 | 3298.20 | 67.42 | 222437.22 | 3299.18 2014-04-16 23:35:00 | 3296.08 | 3298.21 | 3290.00 | 3292.60 | 44.21 | 145588.34 | 3293.33 2014-04-16 23:36:00 | 3290.22 | 3293.68 | 3288.05 | 3289.74 | 51.09 | 168070.87 | 3289.77 2014-04-16 23:37:00 | 3289.74 | 3289.86 | 3286.30 | 3288.00 | 46.78 | 153833.52 | 3288.31 2014-04-16 23:38:00 | 3287.98 | 3294.00 | 3280.00 | 3291.32 | 65.71 | 215990.66 | 3287.13 2014-04-16 23:39:00 | 3290.47 | 3298.21 | 3290.00 | 3298.21 | 66.47 | 218900.82 | 3293.18 2014-04-16 23:40:00 | 3299.36 | 3301.30 | 3296.65 | 3300.00 | 76.80 | 253352.20 | 3299.03 2014-04-16 23:41:00 | 3300.00 | 3303.00 | 3299.34 | 3299.99 | 45.37 | 149730.03 | 3300.56 2014-04-16 23:42:00 | 3300.41 | 3309.00 | 3299.97 | 3300.26 | 61.78 | 203949.38 | 3301.38 2014-04-16 23:43:00 | 3299.99 | 3305.94 | 3298.54 | 3305.94 | 79.60 | 262742.84 | 3300.71 2014-04-16 23:44:00 | 3302.20 | 3305.04 | 3300.00 | 3300.00 | 51.00 | 168450.10 | 3302.68 2014-04-16 23:45:00 | 3299.77 | 3302.74 | 3290.33 | 3291.88 | 42.51 | 140224.56 | 3298.94 2014-04-16 23:46:00 | 3299.88 | 3299.88 | 3290.00 | 3290.00 | 112.89 | 371725.68 | 3292.84 2014-04-16 23:47:00 | 3292.24 | 3292.49 | 3290.00 | 3292.12 | 48.10 | 158338.42 | 3291.65 2014-04-16 23:48:00 | 3290.10 | 3292.12 | 3290.00 | 3290.24 | 11.27 | 37101.25 | 3290.87 2014-04-16 23:49:00 | 3292.17 | 3292.81 | 3290.29 | 3291.97 | 52.66 | 173363.87 | 3292.01 2014-04-16 23:50:00 | 3292.06 | 3295.00 | 3289.00 | 3290.95 | 98.65 | 324760.39 | 3292.15 2014-04-16 23:51:00 | 3290.95 | 3294.00 | 3282.00 | 3289.80 | 53.23 | 175011.99 | 3288.15 2014-04-16 23:52:00 | 3289.38 | 3293.58 | 3280.10 | 3283.00 | 65.82 | 216569.03 | 3290.42 2014-04-16 23:53:00 | 3283.22 | 3289.89 | 3283.00 | 3287.10 | 31.91 | 104870.78 | 3286.66 2014-04-16 23:54:00 | 3286.74 | 3287.50 | 3283.00 | 3284.39 | 38.63 | 126929.75 | 3285.70 2014-04-16 23:55:00 | 3285.25 | 3287.53 | 3284.00 | 3287.51 | 33.93 | 111476.31 | 3285.67 2014-04-16 23:56:00 | 3287.51 | 3300.00 | 3287.41 | 3294.95 | 78.78 | 259187.60 | 3290.23 2014-04-16 23:57:00 | 3294.97 | 3299.92 | 3294.97 | 3298.00 | 38.09 | 125600.88 | 3297.74 2014-04-16 23:58:00 | 3298.00 | 3302.87 | 3296.00 | 3302.00 | 69.23 | 228404.70 | 3299.17 2014-04-16 23:59:00 | 3302.03 | 3310.00 | 3301.00 | 3303.03 | 58.92 | 194828.93 | 3306.56 2014-04-17 00:00:00 | 3306.00 | 3310.06 | 3303.04 | 3307.51 | 67.35 | 222775.97 | 3307.83 2014-04-17 00:01:00 | 3307.23 | 3309.18 | 3283.00 | 3301.09 | 123.74 | 408617.84 | 3302.18 2014-04-17 00:02:00 | 3294.41 | 3300.91 | 3290.00 | 3294.58 | 108.05 | 356027.01 | 3294.90 2014-04-17 00:03:00 | 3294.79 | 3304.99 | 3290.01 | 3292.14 | 112.88 | 372189.30 | 3297.30 2014-04-17 00:04:00 | 3295.27 | 3295.27 | 3286.32 | 3286.83 | 33.59 | 110534.93 | 3290.61 2014-04-17 00:05:00 | 3289.00 | 3294.97 | 3289.00 | 3293.14 | 51.66 | 170036.47 | 3291.77 2014-04-17 00:06:00 | 3292.12 | 3296.60 | 3292.12 | 3296.09 | 35.76 | 117839.16 | 3295.37 2014-04-17 00:07:00 | 3295.52 | 3295.52 | 3291.37 | 3291.37 | 70.41 | 231930.17 | 3294.23 2014-04-17 00:08:00 | 3291.36 | 3293.00 | 3290.00 | 3291.99 | 105.25 | 346494.28 | 3292.11 2014-04-17 00:09:00 | 3292.05 | 3293.00 | 3290.22 | 3291.09 | 75.22 | 247609.86 | 3291.59 2014-04-17 00:10:00 | 3291.22 | 3292.93 | 3290.94 | 3291.47 | 89.62 | 295020.03 | 3291.90 2014-04-17 00:11:00 | 3291.20 | 3291.96 | 3283.00 | 3288.34 | 107.43 | 353383.90 | 3289.53 2014-04-17 00:12:00 | 3285.39 | 3293.00 | 3283.00 | 3286.14 | 80.19 | 263586.52 | 3286.98 2014-04-17 00:13:00 | 3286.16 | 3294.00 | 3286.16 | 3289.07 | 70.49 | 231803.62 | 3288.32 2014-04-17 00:14:00 | 3290.70 | 3294.99 | 3289.87 | 3294.99 | 73.86 | 243210.49 | 3292.68 2014-04-17 00:15:00 | 3294.99 | 3298.00 | 3294.99 | 3297.11 | 83.02 | 273644.91 | 3296.13 2014-04-17 00:16:00 | 3297.11 | 3300.00 | 3297.09 | 3299.95 | 112.89 | 372448.14 | 3299.13 2014-04-17 00:17:00 | 3299.93 | 3300.00 | 3292.00 | 3292.53 | 55.88 | 184220.70 | 3296.48 2014-04-17 00:18:00 | 3293.00 | 3299.69 | 3290.00 | 3297.52 | 95.62 | 314967.83 | 3293.85 2014-04-17 00:19:00 | 3298.04 | 3305.00 | 3296.09 | 3305.00 | 98.12 | 323802.66 | 3299.97 2014-04-17 00:20:00 | 3303.75 | 3311.00 | 3300.00 | 3308.91 | 112.59 | 372363.64 | 3307.19 2014-04-17 00:21:00 | 3301.19 | 3319.00 | 3300.00 | 3318.99 | 178.27 | 590201.95 | 3310.68 2014-04-17 00:22:00 | 3312.05 | 3319.00 | 3312.05 | 3318.98 | 38.91 | 129034.33 | 3315.97 2014-04-17 00:23:00 | 3319.00 | 3330.00 | 3316.62 | 3322.24 | 193.89 | 644553.06 | 3324.32 2014-04-17 00:24:00 | 3325.00 | 3331.17 | 3322.34 | 3325.00 | 131.01 | 436035.47 | 3328.18 2014-04-17 00:25:00 | 3320.00 | 3326.71 | 3320.00 | 3321.06 | 116.66 | 387642.54 | 3322.78 2014-04-17 00:26:00 | 3320.02 | 3325.00 | 3320.00 | 3323.27 | 95.22 | 316390.16 | 3322.66 2014-04-17 00:27:00 | 3322.63 | 3323.00 | 3320.00 | 3320.00 | 75.84 | 251926.49 | 3321.82 2014-04-17 00:28:00 | 3320.49 | 3321.12 | 3316.00 | 3317.94 | 102.30 | 339576.36 | 3319.51 2014-04-17 00:29:00 | 3317.94 | 3325.00 | 3310.47 | 3320.01 | 100.35 | 332800.32 | 3316.33 2014-04-17 00:30:00 | 3315.16 | 3324.81 | 3314.16 | 3316.48 | 83.63 | 277559.30 | 3319.06 2014-04-17 00:31:00 | 3315.93 | 3319.17 | 3312.00 | 3313.58 | 97.38 | 322903.61 | 3316.05 2014-04-17 00:32:00 | 3313.23 | 3320.00 | 3312.03 | 3315.85 | 97.41 | 322769.23 | 3313.51 2014-04-17 00:33:00 | 3320.00 | 3320.00 | 3314.07 | 3315.33 | 34.45 | 114290.26 | 3317.18 2014-04-17 00:34:00 | 3315.27 | 3317.30 | 3311.39 | 3314.00 | 73.94 | 245006.66 | 3313.36 2014-04-17 00:35:00 | 3314.00 | 3317.29 | 3314.00 | 3315.50 | 91.33 | 302806.59 | 3315.70 2014-04-17 00:36:00 | 3315.47 | 3318.60 | 3314.00 | 3316.12 | 66.55 | 220638.00 | 3315.47 2014-04-17 00:37:00 | 3317.82 | 3317.98 | 3315.01 | 3317.59 | 82.71 | 274273.70 | 3316.17 2014-04-17 00:38:00 | 3317.40 | 3317.98 | 3315.79 | 3317.02 | 49.00 | 162507.26 | 3316.81 2014-04-17 00:39:00 | 3317.27 | 3319.98 | 3314.09 | 3318.11 | 103.84 | 344424.82 | 3317.04 2014-04-17 00:40:00 | 3318.13 | 3327.41 | 3317.00 | 3321.02 | 145.79 | 484084.26 | 3320.51 2014-04-17 00:41:00 | 3322.04 | 3328.97 | 3321.00 | 3327.78 | 113.13 | 376100.34 | 3324.38 2014-04-17 00:42:00 | 3327.08 | 3330.02 | 3322.92 | 3325.39 | 104.28 | 346927.93 | 3326.89 2014-04-17 00:43:00 | 3325.75 | 3327.68 | 3323.84 | 3324.98 | 49.50 | 164588.03 | 3325.21 2014-04-17 00:44:00 | 3325.27 | 3327.52 | 3324.00 | 3326.88 | 63.74 | 211938.87 | 3325.31 2014-04-17 00:45:00 | 3326.88 | 3335.15 | 3325.09 | 3335.13 | 75.62 | 251794.99 | 3329.56 2014-04-17 00:46:00 | 3335.15 | 3342.00 | 3330.10 | 3340.51 | 131.72 | 439621.59 | 3337.62 2014-04-17 00:47:00 | 3339.73 | 3350.00 | 3339.53 | 3346.00 | 108.67 | 363678.71 | 3346.63 2014-04-17 00:48:00 | 3347.22 | 3349.70 | 3344.67 | 3344.67 | 84.23 | 281896.99 | 3346.67 2014-04-17 00:49:00 | 3344.67 | 3344.82 | 3333.12 | 3341.28 | 97.26 | 324839.69 | 3339.88 2014-04-17 00:50:00 | 3343.02 | 3344.28 | 3335.00 | 3336.27 | 122.42 | 408695.98 | 3338.45 2014-04-17 00:51:00 | 3335.33 | 3340.60 | 3331.00 | 3337.07 | 83.94 | 279989.12 | 3335.59 2014-04-17 00:52:00 | 3337.07 | 3337.07 | 3331.00 | 3331.10 | 77.67 | 258798.71 | 3332.16 2014-04-17 00:53:00 | 3331.11 | 3333.03 | 3317.93 | 3322.11 | 135.86 | 451909.88 | 3326.22 2014-04-17 00:54:00 | 3323.31 | 3332.00 | 3320.33 | 3331.00 | 63.35 | 210835.66 | 3328.37 2014-04-17 00:55:00 | 3331.00 | 3331.00 | 3326.04 | 3326.04 | 45.91 | 152806.87 | 3328.26 2014-04-17 00:56:00 | 3326.09 | 3326.12 | 3323.26 | 3323.38 | 56.09 | 186431.50 | 3323.97 2014-04-17 00:57:00 | 3323.43 | 3325.07 | 3320.00 | 3321.77 | 71.50 | 237605.03 | 3323.24 2014-04-17 00:58:00 | 3322.44 | 3322.44 | 3309.67 | 3310.09 | 112.76 | 373818.12 | 3315.14 2014-04-17 00:59:00 | 3310.00 | 3314.96 | 3309.00 | 3309.82 | 158.10 | 523441.20 | 3310.74 2014-04-17 01:00:00 | 3309.82 | 3309.82 | 3301.03 | 3305.00 | 137.29 | 453835.11 | 3305.57 2014-04-17 01:01:00 | 3303.52 | 3305.00 | 3280.00 | 3285.92 | 139.69 | 460056.62 | 3293.41 2014-04-17 01:02:00 | 3285.97 | 3285.97 | 3255.41 | 3255.41 | 249.29 | 815524.13 | 3271.39 2014-04-17 01:03:00 | 3255.00 | 3264.20 | 3240.00 | 3259.59 | 235.88 | 767324.17 | 3252.99 2014-04-17 01:04:00 | 3257.17 | 3278.00 | 3257.17 | 3272.00 | 171.60 | 560701.09 | 3267.41 2014-04-17 01:05:00 | 3272.00 | 3283.65 | 3272.00 | 3280.12 | 272.92 | 894724.01 | 3278.30 2014-04-17 01:06:00 | 3279.99 | 3280.16 | 3272.57 | 3274.18 | 111.66 | 365758.15 | 3275.67 2014-04-17 01:07:00 | 3274.00 | 3280.32 | 3273.03 | 3279.76 | 129.07 | 422861.57 | 3276.27 2014-04-17 01:08:00 | 3280.26 | 3283.71 | 3277.09 | 3282.08 | 90.02 | 295348.46 | 3281.07 2014-04-17 01:09:00 | 3282.11 | 3285.00 | 3275.48 | 3276.23 | 190.29 | 624326.39 | 3280.96 2014-04-17 01:10:00 | 3276.23 | 3279.99 | 3270.94 | 3274.58 | 127.28 | 417066.24 | 3276.66 2014-04-17 01:11:00 | 3277.51 | 3279.35 | 3271.00 | 3277.74 | 116.60 | 382056.05 | 3276.72 2014-04-17 01:12:00 | 3277.58 | 3286.00 | 3273.60 | 3286.00 | 54.66 | 179179.37 | 3277.95 2014-04-17 01:13:00 | 3285.30 | 3286.00 | 3281.01 | 3281.85 | 110.75 | 363644.12 | 3283.56 2014-04-17 01:14:00 | 3281.01 | 3281.95 | 3276.43 | 3276.76 | 123.93 | 406397.86 | 3279.17 2014-04-17 01:15:00 | 3276.64 | 3277.30 | 3272.01 | 3272.10 | 122.85 | 402334.12 | 3274.98 2014-04-17 01:16:00 | 3272.06 | 3275.00 | 3263.02 | 3266.91 | 122.66 | 401020.53 | 3269.34 2014-04-17 01:17:00 | 3265.88 | 3270.49 | 3265.88 | 3270.49 | 105.61 | 345152.97 | 3268.28 2014-04-17 01:18:00 | 3270.32 | 3276.07 | 3270.08 | 3270.67 | 91.31 | 298805.91 | 3272.43 2014-04-17 01:19:00 | 3270.45 | 3274.95 | 3270.31 | 3273.70 | 118.67 | 388439.14 | 3273.19 2014-04-17 01:20:00 | 3272.57 | 3274.20 | 3263.68 | 3264.65 | 81.34 | 265888.79 | 3268.70 2014-04-17 01:21:00 | 3270.18 | 3280.00 | 3264.75 | 3269.33 | 131.89 | 431331.16 | 3270.36 2014-04-17 01:22:00 | 3268.53 | 3269.71 | 3266.01 | 3266.01 | 74.07 | 242111.06 | 3268.63 2014-04-17 01:23:00 | 3267.00 | 3271.95 | 3266.01 | 3269.98 | 104.46 | 341396.82 | 3268.21 2014-04-17 01:24:00 | 3271.00 | 3271.95 | 3268.50 | 3269.39 | 76.86 | 251338.00 | 3269.86 2014-04-17 01:25:00 | 3271.41 | 3273.05 | 3266.80 | 3266.82 | 139.93 | 457736.48 | 3271.14 2014-04-17 01:26:00 | 3267.93 | 3272.94 | 3267.41 | 3271.63 | 110.06 | 360041.38 | 3271.26 2014-04-17 01:27:00 | 3272.48 | 3273.88 | 3266.85 | 3269.44 | 107.50 | 351760.94 | 3272.16 2014-04-17 01:28:00 | 3269.38 | 3270.00 | 3267.15 | 3268.79 | 121.14 | 395967.93 | 3268.71 2014-04-17 01:29:00 | 3268.13 | 3268.13 | 3262.19 | 3262.19 | 133.81 | 436862.40 | 3264.70 2014-04-17 01:30:00 | 3262.20 | 3265.35 | 3260.00 | 3262.03 | 67.62 | 220539.76 | 3261.60 2014-04-17 01:31:00 | 3262.00 | 3265.00 | 3260.00 | 3262.61 | 116.39 | 379749.99 | 3262.65 2014-04-17 01:32:00 | 3264.55 | 3269.15 | 3263.24 | 3266.46 | 143.29 | 468117.24 | 3266.94 2014-04-17 01:33:00 | 3266.60 | 3272.97 | 3266.21 | 3272.89 | 88.74 | 290276.33 | 3271.12 2014-04-17 01:34:00 | 3272.07 | 3279.50 | 3272.07 | 3279.50 | 47.18 | 154471.54 | 3274.23 2014-04-17 01:35:00 | 3276.64 | 3280.00 | 3272.96 | 3272.96 | 123.69 | 405336.61 | 3276.98 2014-04-17 01:36:00 | 3268.88 | 3275.08 | 3268.84 | 3275.08 | 71.97 | 235531.77 | 3272.73 2014-04-17 01:37:00 | 3275.08 | 3275.15 | 3272.88 | 3273.74 | 62.30 | 203965.79 | 3273.98 2014-04-17 01:38:00 | 3274.29 | 3277.08 | 3273.11 | 3277.08 | 41.73 | 136625.01 | 3274.42 2014-04-17 01:39:00 | 3276.73 | 3288.97 | 3274.74 | 3287.84 | 90.17 | 295893.22 | 3281.39 2014-04-17 01:40:00 | 3286.85 | 3288.90 | 3284.24 | 3284.24 | 98.01 | 322097.54 | 3286.54 2014-04-17 01:41:00 | 3284.11 | 3284.11 | 3273.86 | 3273.86 | 145.07 | 476082.72 | 3281.84 2014-04-17 01:42:00 | 3274.55 | 3278.33 | 3270.18 | 3270.60 | 140.33 | 459277.89 | 3272.94 2014-04-17 01:43:00 | 3274.50 | 3275.91 | 3271.17 | 3274.85 | 96.60 | 316265.24 | 3274.14 2014-04-17 01:44:00 | 3275.00 | 3287.22 | 3275.00 | 3285.69 | 128.58 | 421907.51 | 3281.26 2014-04-17 01:45:00 | 3286.29 | 3287.26 | 3277.32 | 3279.71 | 172.63 | 566482.58 | 3281.50 2014-04-17 01:46:00 | 3282.00 | 3283.21 | 3277.59 | 3278.92 | 74.29 | 243640.86 | 3279.81 2014-04-17 01:47:00 | 3279.83 | 3284.90 | 3279.83 | 3284.18 | 140.33 | 460586.65 | 3282.19 2014-04-17 01:48:00 | 3284.07 | 3289.79 | 3283.00 | 3289.18 | 63.36 | 208156.26 | 3285.45 2014-04-17 01:49:00 | 3289.80 | 3296.06 | 3289.20 | 3294.64 | 185.03 | 609141.79 | 3292.21 2014-04-17 01:50:00 | 3294.39 | 3294.41 | 3287.07 | 3291.29 | 121.17 | 398921.28 | 3292.14 2014-04-17 01:51:00 | 3290.15 | 3290.15 | 3285.00 | 3287.35 | 74.05 | 243412.95 | 3287.28 2014-04-17 01:52:00 | 3287.31 | 3292.43 | 3287.00 | 3292.43 | 88.29 | 290441.50 | 3289.56 2014-04-17 01:53:00 | 3293.99 | 3295.00 | 3292.20 | 3294.46 | 41.22 | 135780.20 | 3294.04 2014-04-17 01:54:00 | 3294.51 | 3300.00 | 3294.49 | 3300.00 | 78.49 | 258850.45 | 3297.88 2014-04-17 01:55:00 | 3300.15 | 3306.00 | 3296.67 | 3300.08 | 111.48 | 367846.77 | 3299.58 2014-04-17 01:56:00 | 3297.68 | 3308.90 | 3297.51 | 3304.25 | 145.96 | 481972.28 | 3302.04 2014-04-17 01:57:00 | 3305.97 | 3306.00 | 3302.04 | 3304.61 | 148.28 | 489873.48 | 3303.73 2014-04-17 01:58:00 | 3304.56 | 3304.90 | 3298.02 | 3300.00 | 85.65 | 282665.30 | 3300.31 2014-04-17 01:59:00 | 3301.81 | 3301.81 | 3294.06 | 3297.84 | 152.59 | 503220.80 | 3297.88 2014-04-17 02:00:00 | 3297.18 | 3299.00 | 3292.03 | 3293.66 | 127.65 | 420631.82 | 3295.12 2014-04-17 02:01:00 | 3293.63 | 3296.90 | 3290.03 | 3293.00 | 300.29 | 988792.97 | 3292.78 2014-04-17 02:02:00 | 3293.00 | 3294.90 | 3290.00 | 3293.21 | 159.62 | 525609.85 | 3292.96 2014-04-17 02:03:00 | 3294.43 | 3294.43 | 3285.00 | 3290.00 | 213.72 | 702877.70 | 3288.73 2014-04-17 02:04:00 | 3291.70 | 3293.87 | 3287.70 | 3291.38 | 107.05 | 352242.56 | 3290.54 2014-04-17 02:05:00 | 3293.83 | 3294.00 | 3288.10 | 3293.87 | 72.26 | 237911.79 | 3292.58 2014-04-17 02:06:00 | 3293.87 | 3297.47 | 3290.00 | 3296.64 | 138.28 | 455633.72 | 3294.91 2014-04-17 02:07:00 | 3295.33 | 3296.70 | 3287.75 | 3288.17 | 173.75 | 572017.87 | 3292.26 2014-04-17 02:08:00 | 3287.78 | 3290.00 | 3287.00 | 3289.16 | 185.64 | 610473.28 | 3288.50 2014-04-17 02:09:00 | 3288.09 | 3289.48 | 3280.44 | 3280.91 | 92.71 | 304606.05 | 3285.61 2014-04-17 02:10:00 | 3281.68 | 3289.66 | 3280.02 | 3285.00 | 180.73 | 593481.69 | 3283.78 2014-04-17 02:11:00 | 3285.00 | 3285.00 | 3280.00 | 3281.99 | 119.48 | 392148.60 | 3282.13 2014-04-17 02:12:00 | 3281.96 | 3282.53 | 3280.00 | 3280.00 | 112.36 | 368647.14 | 3281.03 2014-04-17 02:13:00 | 3279.88 | 3283.98 | 3276.00 | 3281.34 | 130.52 | 428093.74 | 3279.81 2014-04-17 02:14:00 | 3280.45 | 3283.95 | 3280.45 | 3283.86 | 82.80 | 271750.22 | 3282.09 2014-04-17 02:15:00 | 3283.14 | 3289.53 | 3283.08 | 3285.33 | 118.24 | 388407.84 | 3284.99 2014-04-17 02:16:00 | 3285.70 | 3295.00 | 3283.99 | 3292.05 | 158.79 | 522421.87 | 3290.12 2014-04-17 02:17:00 | 3294.53 | 3298.61 | 3283.74 | 3289.05 | 139.60 | 459184.85 | 3289.41 2014-04-17 02:18:00 | 3286.43 | 3295.00 | 3286.16 | 3294.97 | 164.71 | 541848.39 | 3289.63 2014-04-17 02:19:00 | 3292.99 | 3294.97 | 3285.00 | 3288.14 | 160.11 | 526803.10 | 3290.22 2014-04-17 02:20:00 | 3289.76 | 3290.90 | 3285.18 | 3286.00 | 195.54 | 642795.77 | 3287.29 2014-04-17 02:21:00 | 3286.58 | 3293.48 | 3286.23 | 3289.51 | 87.85 | 288964.53 | 3289.33 2014-04-17 02:22:00 | 3290.00 | 3290.00 | 3286.79 | 3287.79 | 185.35 | 609495.15 | 3288.36 2014-04-17 02:23:00 | 3288.92 | 3289.05 | 3286.04 | 3287.83 | 104.18 | 342564.73 | 3288.17 2014-04-17 02:24:00 | 3286.00 | 3288.27 | 3284.52 | 3284.53 | 187.31 | 615408.87 | 3285.60 2014-04-17 02:25:00 | 3284.52 | 3284.52 | 3282.00 | 3282.00 | 104.81 | 344153.72 | 3283.63 2014-04-17 02:26:00 | 3281.82 | 3283.00 | 3280.00 | 3281.81 | 136.19 | 446900.95 | 3281.55 2014-04-17 02:27:00 | 3281.65 | 3287.52 | 3280.35 | 3286.00 | 55.59 | 182561.62 | 3284.07 2014-04-17 02:28:00 | 3286.00 | 3290.00 | 3284.85 | 3289.70 | 175.22 | 576005.87 | 3287.25 2014-04-17 02:29:00 | 3289.44 | 3292.00 | 3287.21 | 3291.07 | 111.41 | 366593.80 | 3290.43 2014-04-17 02:30:00 | 3290.82 | 3291.00 | 3285.15 | 3290.90 | 141.68 | 465968.61 | 3288.97 2014-04-17 02:31:00 | 3290.60 | 3292.00 | 3289.76 | 3291.14 | 170.92 | 562473.10 | 3290.89 2014-04-17 02:32:00 | 3290.92 | 3290.92 | 3282.93 | 3282.93 | 122.54 | 402761.35 | 3286.80 2014-04-17 02:33:00 | 3284.76 | 3284.76 | 3280.10 | 3280.10 | 178.39 | 585631.65 | 3282.84 2014-04-17 02:34:00 | 3280.46 | 3283.83 | 3279.00 | 3279.00 | 86.04 | 282348.80 | 3281.75 2014-04-17 02:35:00 | 3279.00 | 3279.96 | 3270.00 | 3270.00 | 182.82 | 598447.01 | 3273.48 2014-04-17 02:36:00 | 3272.23 | 3274.32 | 3268.15 | 3268.72 | 171.33 | 560359.94 | 3270.70 2014-04-17 02:37:00 | 3269.44 | 3269.49 | 3266.00 | 3266.00 | 194.20 | 634587.36 | 3267.77 2014-04-17 02:38:00 | 3266.00 | 3274.18 | 3265.01 | 3274.18 | 144.20 | 471505.11 | 3269.73 2014-04-17 02:39:00 | 3273.14 | 3277.88 | 3269.90 | 3272.07 | 132.47 | 433788.22 | 3274.57 2014-04-17 02:40:00 | 3270.01 | 3272.04 | 3265.04 | 3266.06 | 218.35 | 713703.84 | 3268.59 2014-04-17 02:41:00 | 3267.67 | 3270.12 | 3265.00 | 3269.77 | 187.66 | 613215.65 | 3267.66 2014-04-17 02:42:00 | 3269.77 | 3271.45 | 3265.00 | 3266.49 | 135.16 | 441776.24 | 3268.66 2014-04-17 02:43:00 | 3267.00 | 3268.20 | 3258.37 | 3261.50 | 256.67 | 837707.98 | 3263.72 2014-04-17 02:44:00 | 3261.50 | 3261.50 | 3258.41 | 3260.29 | 134.03 | 436966.88 | 3260.24 2014-04-17 02:45:00 | 3260.35 | 3268.32 | 3260.35 | 3268.29 | 119.24 | 389174.89 | 3263.74 2014-04-17 02:46:00 | 3268.29 | 3272.36 | 3264.58 | 3268.18 | 106.21 | 347124.30 | 3268.44 2014-04-17 02:47:00 | 3264.59 | 3268.07 | 3261.00 | 3265.14 | 179.88 | 586957.62 | 3262.98 2014-04-17 02:48:00 | 3266.02 | 3267.06 | 3261.07 | 3262.88 | 89.36 | 291671.11 | 3264.00 2014-04-17 02:49:00 | 3264.31 | 3265.00 | 3261.70 | 3262.00 | 125.13 | 408335.21 | 3263.18 2014-04-17 02:50:00 | 3262.00 | 3263.94 | 3259.00 | 3261.24 | 85.93 | 280169.59 | 3260.63 2014-04-17 02:51:00 | 3261.00 | 3261.28 | 3249.87 | 3250.68 | 156.51 | 509509.32 | 3255.44 2014-04-17 02:52:00 | 3249.74 | 3257.14 | 3248.59 | 3252.00 | 139.44 | 453448.40 | 3252.04 2014-04-17 02:53:00 | 3252.11 | 3257.10 | 3249.01 | 3251.10 | 194.60 | 633030.74 | 3252.98 2014-04-17 02:54:00 | 3251.10 | 3253.00 | 3247.04 | 3247.89 | 179.08 | 581930.93 | 3249.56 2014-04-17 02:55:00 | 3246.86 | 3246.86 | 3235.21 | 3240.03 | 271.91 | 881914.07 | 3243.43 2014-04-17 02:56:00 | 3240.03 | 3244.25 | 3231.00 | 3240.72 | 132.09 | 428039.38 | 3240.42 2014-04-17 02:57:00 | 3240.72 | 3240.72 | 3228.00 | 3236.35 | 210.16 | 679354.02 | 3232.63 2014-04-17 02:58:00 | 3235.12 | 3246.32 | 3235.09 | 3241.91 | 160.69 | 520471.23 | 3238.92 2014-04-17 02:59:00 | 3240.27 | 3246.20 | 3230.54 | 3240.53 | 239.55 | 776220.99 | 3240.28 2014-04-17 03:00:00 | 3241.13 | 3242.06 | 3235.47 | 3237.16 | 161.34 | 522520.47 | 3238.57 2014-04-17 03:01:00 | 3238.13 | 3241.98 | 3238.10 | 3241.98 | 165.00 | 534621.98 | 3240.15 2014-04-17 03:02:00 | 3243.00 | 3250.00 | 3241.19 | 3247.76 | 133.65 | 433635.59 | 3244.46 2014-04-17 03:03:00 | 3250.00 | 3263.18 | 3242.33 | 3249.03 | 213.07 | 692718.64 | 3251.21 2014-04-17 03:04:00 | 3249.00 | 3254.84 | 3244.54 | 3252.80 | 133.41 | 433757.21 | 3251.41 2014-04-17 03:05:00 | 3253.16 | 3254.77 | 3250.10 | 3250.89 | 87.51 | 284560.67 | 3251.68 2014-04-17 03:06:00 | 3250.89 | 3252.71 | 3250.00 | 3251.00 | 99.30 | 322816.73 | 3251.05 2014-04-17 03:07:00 | 3250.10 | 3250.10 | 3240.95 | 3241.00 | 120.24 | 390015.47 | 3243.53 2014-04-17 03:08:00 | 3242.37 | 3242.42 | 3231.29 | 3240.00 | 160.68 | 520144.34 | 3237.12 2014-04-17 03:09:00 | 3240.00 | 3245.78 | 3240.00 | 3242.15 | 193.16 | 626361.08 | 3242.69 2014-04-17 03:10:00 | 3242.66 | 3244.86 | 3236.10 | 3236.78 | 139.95 | 453619.43 | 3241.27 2014-04-17 03:11:00 | 3236.69 | 3239.90 | 3235.00 | 3238.84 | 186.09 | 602483.23 | 3237.63 2014-04-17 03:12:00 | 3238.02 | 3244.00 | 3236.04 | 3243.00 | 160.97 | 521683.17 | 3240.83 2014-04-17 03:13:00 | 3243.00 | 3243.09 | 3235.51 | 3243.00 | 120.36 | 390056.17 | 3240.88 2014-04-17 03:14:00 | 3242.83 | 3249.38 | 3240.50 | 3247.71 | 170.37 | 552898.59 | 3245.38 2014-04-17 03:15:00 | 3245.06 | 3253.42 | 3245.06 | 3253.42 | 237.62 | 772188.13 | 3249.64 2014-04-17 03:16:00 | 3253.47 | 3255.00 | 3249.34 | 3252.12 | 185.00 | 601642.99 | 3252.11 2014-04-17 03:17:00 | 3251.99 | 3253.78 | 3251.32 | 3252.90 | 47.79 | 155478.76 | 3253.24 2014-04-17 03:18:00 | 3253.45 | 3253.45 | 3249.12 | 3249.12 | 91.27 | 296725.86 | 3251.11 2014-04-17 03:19:00 | 3249.03 | 3250.36 | 3245.00 | 3247.42 | 135.12 | 438863.92 | 3247.91 2014-04-17 03:20:00 | 3246.39 | 3249.02 | 3243.35 | 3245.11 | 117.61 | 381795.79 | 3246.34 2014-04-17 03:21:00 | 3243.02 | 3250.60 | 3242.35 | 3249.43 | 201.14 | 652723.94 | 3245.11 2014-04-17 03:22:00 | 3250.12 | 3253.56 | 3249.34 | 3253.39 | 144.17 | 468737.86 | 3251.35 2014-04-17 03:23:00 | 3253.35 | 3259.20 | 3252.79 | 3259.20 | 134.85 | 439167.73 | 3256.59 2014-04-17 03:24:00 | 3259.28 | 3260.00 | 3256.40 | 3258.11 | 159.10 | 518406.04 | 3258.30 2014-04-17 03:25:00 | 3258.76 | 3259.79 | 3256.56 | 3258.12 | 104.07 | 339035.88 | 3257.80 2014-04-17 03:26:00 | 3257.01 | 3257.01 | 3249.32 | 3253.27 | 153.89 | 500729.50 | 3253.77 2014-04-17 03:27:00 | 3254.07 | 3259.00 | 3249.82 | 3254.44 | 275.31 | 895751.00 | 3253.66 2014-04-17 03:28:00 | 3254.28 | 3254.98 | 3252.08 | 3252.70 | 167.93 | 546392.62 | 3253.67 2014-04-17 03:29:00 | 3254.29 | 3254.29 | 3252.05 | 3253.14 | 191.65 | 623451.79 | 3253.14 2014-04-17 03:30:00 | 3252.71 | 3254.17 | 3248.37 | 3250.00 | 190.77 | 620210.98 | 3251.13 2014-04-17 03:31:00 | 3248.84 | 3250.00 | 3243.21 | 3243.83 | 113.69 | 369085.66 | 3246.42 2014-04-17 03:32:00 | 3243.81 | 3246.32 | 3241.06 | 3244.41 | 205.02 | 664910.06 | 3243.10 2014-04-17 03:33:00 | 3244.48 | 3250.00 | 3244.48 | 3248.52 | 148.04 | 480758.98 | 3247.60 2014-04-17 03:34:00 | 3248.52 | 3250.68 | 3242.17 | 3246.51 | 139.87 | 454225.18 | 3247.57 2014-04-17 03:35:00 | 3246.44 | 3248.78 | 3244.34 | 3245.62 | 206.76 | 671257.14 | 3246.58 2014-04-17 03:36:00 | 3246.17 | 3253.87 | 3245.18 | 3247.23 | 189.24 | 614922.63 | 3249.36 2014-04-17 03:37:00 | 3247.98 | 3249.82 | 3245.47 | 3248.75 | 109.13 | 354463.67 | 3247.97 2014-04-17 03:38:00 | 3248.94 | 3252.00 | 3245.47 | 3251.62 | 174.24 | 566166.53 | 3249.39 2014-04-17 03:39:00 | 3250.52 | 3252.00 | 3247.83 | 3249.54 | 224.18 | 728577.16 | 3249.92 2014-04-17 03:40:00 | 3249.46 | 3251.99 | 3248.87 | 3250.82 | 201.41 | 654711.42 | 3250.59 2014-04-17 03:41:00 | 3251.80 | 3254.00 | 3250.10 | 3250.10 | 140.03 | 455386.22 | 3252.13 2014-04-17 03:42:00 | 3250.30 | 3253.70 | 3250.00 | 3251.53 | 109.44 | 355854.21 | 3251.74 2014-04-17 03:43:00 | 3252.07 | 3256.00 | 3250.00 | 3253.00 | 176.06 | 572591.31 | 3252.27 2014-04-17 03:44:00 | 3253.00 | 3255.91 | 3250.68 | 3255.00 | 204.58 | 665645.93 | 3253.78 2014-04-17 03:45:00 | 3252.68 | 3258.49 | 3252.40 | 3257.41 | 75.07 | 244351.49 | 3254.98 2014-04-17 03:46:00 | 3258.08 | 3259.95 | 3256.82 | 3259.95 | 140.39 | 457396.07 | 3258.06 2014-04-17 03:47:00 | 3260.00 | 3263.00 | 3255.00 | 3259.95 | 163.04 | 531648.78 | 3260.77 2014-04-17 03:48:00 | 3257.59 | 3266.27 | 3257.59 | 3265.39 | 54.37 | 177348.53 | 3261.70 2014-04-17 03:49:00 | 3267.43 | 3271.00 | 3265.39 | 3268.03 | 147.32 | 481578.75 | 3268.95 2014-04-17 03:50:00 | 3269.23 | 3271.18 | 3268.00 | 3270.59 | 87.53 | 286208.09 | 3269.90 2014-04-17 03:51:00 | 3271.34 | 3274.97 | 3270.59 | 3274.89 | 143.21 | 468672.03 | 3272.62 2014-04-17 03:52:00 | 3273.32 | 3275.00 | 3272.00 | 3273.92 | 89.83 | 294046.67 | 3273.48 2014-04-17 03:53:00 | 3273.90 | 3273.90 | 3265.38 | 3272.91 | 165.19 | 540172.89 | 3270.03 2014-04-17 03:54:00 | 3273.11 | 3276.00 | 3262.80 | 3266.53 | 155.85 | 508945.27 | 3265.67 2014-04-17 03:55:00 | 3266.33 | 3270.83 | 3264.21 | 3268.72 | 216.62 | 707663.84 | 3266.89 2014-04-17 03:56:00 | 3267.03 | 3276.00 | 3266.00 | 3271.00 | 102.09 | 333770.25 | 3269.44 2014-04-17 03:57:00 | 3275.97 | 3276.00 | 3264.01 | 3273.00 | 160.29 | 524300.51 | 3270.99 2014-04-17 03:58:00 | 3273.00 | 3275.37 | 3270.98 | 3273.75 | 167.55 | 548392.13 | 3273.08 2014-04-17 03:59:00 | 3273.22 | 3274.46 | 3267.04 | 3270.00 | 248.05 | 811421.80 | 3271.23 2014-04-17 04:00:00 | 3270.00 | 3271.50 | 3264.01 | 3264.20 | 73.97 | 241821.71 | 3269.10 2014-04-17 04:01:00 | 3264.01 | 3267.89 | 3263.10 | 3264.07 | 88.13 | 287718.56 | 3264.82 2014-04-17 04:02:00 | 3265.56 | 3267.44 | 3260.67 | 3262.00 | 112.08 | 365989.80 | 3265.43 2014-04-17 04:03:00 | 3261.01 | 3261.97 | 3259.80 | 3259.80 | 29.91 | 97523.96 | 3261.02 2014-04-17 04:04:00 | 3259.13 | 3263.00 | 3257.30 | 3262.90 | 80.32 | 261868.39 | 3260.19 2014-04-17 04:05:00 | 3263.40 | 3268.87 | 3263.40 | 3267.99 | 144.26 | 471149.07 | 3266.02 2014-04-17 04:06:00 | 3269.88 | 3273.00 | 3265.69 | 3267.50 | 102.79 | 335977.29 | 3268.61 2014-04-17 04:07:00 | 3268.06 | 3271.12 | 3266.04 | 3268.62 | 115.75 | 378325.38 | 3268.61 2014-04-17 04:08:00 | 3269.62 | 3271.17 | 3267.75 | 3270.27 | 121.39 | 396873.96 | 3269.36 2014-04-17 04:09:00 | 3270.27 | 3270.52 | 3268.82 | 3270.00 | 52.82 | 172710.74 | 3269.55 2014-04-17 04:10:00 | 3270.99 | 3271.17 | 3267.61 | 3270.72 | 97.89 | 320149.91 | 3270.47 2014-04-17 04:11:00 | 3270.00 | 3273.00 | 3255.00 | 3267.85 | 119.03 | 388990.07 | 3268.00 2014-04-17 04:12:00 | 3267.98 | 3270.00 | 3267.85 | 3269.99 | 26.32 | 86034.04 | 3269.02 2014-04-17 04:13:00 | 3269.98 | 3270.60 | 3269.02 | 3269.92 | 46.33 | 151505.10 | 3269.92 2014-04-17 04:14:00 | 3269.02 | 3269.34 | 3264.10 | 3265.29 | 96.07 | 313747.71 | 3265.79 2014-04-17 04:15:00 | 3266.65 | 3266.71 | 3263.02 | 3264.04 | 67.19 | 219309.00 | 3264.11 2014-04-17 04:16:00 | 3263.97 | 3266.72 | 3263.49 | 3264.95 | 57.54 | 187909.30 | 3265.49 2014-04-17 04:17:00 | 3264.98 | 3265.93 | 3260.10 | 3260.63 | 123.43 | 402850.43 | 3263.88 2014-04-17 04:18:00 | 3260.59 | 3261.28 | 3255.01 | 3256.10 | 73.77 | 240360.72 | 3258.20 2014-04-17 04:19:00 | 3256.10 | 3263.93 | 3256.00 | 3257.90 | 71.42 | 232636.03 | 3257.30 2014-04-17 04:20:00 | 3257.93 | 3263.04 | 3257.93 | 3260.03 | 97.97 | 319537.53 | 3261.69 2014-04-17 04:21:00 | 3260.03 | 3262.82 | 3258.00 | 3258.52 | 85.21 | 277752.42 | 3259.70 2014-04-17 04:22:00 | 3259.78 | 3263.40 | 3259.02 | 3260.07 | 58.35 | 190275.13 | 3260.98 2014-04-17 04:23:00 | 3261.12 | 3261.30 | 3258.75 | 3258.75 | 63.51 | 207043.63 | 3259.91 2014-04-17 04:24:00 | 3258.63 | 3258.63 | 3255.24 | 3256.03 | 52.17 | 169907.94 | 3256.75 2014-04-17 04:25:00 | 3256.18 | 3261.84 | 3255.00 | 3259.67 | 90.93 | 296195.72 | 3257.40 2014-04-17 04:26:00 | 3257.91 | 3261.90 | 3257.59 | 3261.90 | 90.03 | 293527.61 | 3260.51 2014-04-17 04:27:00 | 3262.00 | 3266.50 | 3256.51 | 3258.93 | 79.83 | 260322.54 | 3260.76 2014-04-17 04:28:00 | 3260.92 | 3265.86 | 3257.68 | 3258.00 | 71.08 | 231917.29 | 3262.99 2014-04-17 04:29:00 | 3260.65 | 3263.19 | 3258.00 | 3259.37 | 58.37 | 190297.77 | 3260.09 2014-04-17 04:30:00 | 3259.91 | 3260.77 | 3258.00 | 3258.92 | 114.69 | 373787.49 | 3259.03 2014-04-17 04:31:00 | 3258.22 | 3261.88 | 3256.55 | 3260.61 | 137.71 | 448843.42 | 3259.24 2014-04-17 04:32:00 | 3260.67 | 3261.59 | 3256.60 | 3256.63 | 99.39 | 324007.01 | 3260.02 2014-04-17 04:33:00 | 3256.72 | 3259.14 | 3256.72 | 3258.59 | 83.71 | 272711.16 | 3257.89 2014-04-17 04:34:00 | 3258.36 | 3261.23 | 3257.20 | 3261.23 | 62.07 | 202294.12 | 3258.97 2014-04-17 04:35:00 | 3260.40 | 3262.00 | 3260.06 | 3261.31 | 85.11 | 277508.40 | 3260.59 2014-04-17 04:36:00 | 3261.95 | 3263.00 | 3256.51 | 3260.27 | 41.80 | 136345.32 | 3262.01 2014-04-17 04:37:00 | 3260.96 | 3261.05 | 3252.85 | 3252.85 | 68.61 | 223614.12 | 3259.35 2014-04-17 04:38:00 | 3256.53 | 3257.18 | 3252.83 | 3255.83 | 71.07 | 231312.90 | 3254.86 2014-04-17 04:39:00 | 3255.85 | 3259.97 | 3253.07 | 3256.50 | 49.16 | 160005.56 | 3254.92 2014-04-17 04:40:00 | 3257.97 | 3259.38 | 3255.85 | 3256.03 | 80.45 | 262033.23 | 3256.97 2014-04-17 04:41:00 | 3255.95 | 3258.00 | 3251.01 | 3255.94 | 103.99 | 338557.88 | 3255.74 2014-04-17 04:42:00 | 3255.82 | 3256.19 | 3253.00 | 3254.25 | 78.27 | 254775.43 | 3254.92 2014-04-17 04:43:00 | 3255.46 | 3255.46 | 3251.00 | 3251.00 | 105.55 | 343372.20 | 3253.17 2014-04-17 04:44:00 | 3250.92 | 3255.91 | 3249.68 | 3249.85 | 81.48 | 264943.11 | 3251.59 2014-04-17 04:45:00 | 3249.71 | 3256.00 | 3245.00 | 3245.65 | 47.53 | 154391.48 | 3248.43 2014-04-17 04:46:00 | 3248.52 | 3248.52 | 3245.00 | 3246.19 | 86.37 | 280383.85 | 3246.27 2014-04-17 04:47:00 | 3245.20 | 3246.00 | 3240.00 | 3240.00 | 94.37 | 305973.82 | 3242.35 2014-04-17 04:48:00 | 3239.29 | 3242.00 | 3238.43 | 3238.99 | 91.75 | 297290.16 | 3240.22 2014-04-17 04:49:00 | 3239.00 | 3241.00 | 3235.47 | 3237.96 | 32.51 | 105285.49 | 3238.46 2014-04-17 04:50:00 | 3237.94 | 3237.96 | 3231.17 | 3232.97 | 87.40 | 282745.90 | 3235.23 2014-04-17 04:51:00 | 3232.97 | 3239.00 | 3232.97 | 3238.52 | 99.82 | 323119.90 | 3236.90 2014-04-17 04:52:00 | 3238.54 | 3253.99 | 3238.54 | 3243.29 | 49.99 | 162201.55 | 3244.55 2014-04-17 04:53:00 | 3243.20 | 3244.34 | 3240.00 | 3242.35 | 79.12 | 256564.16 | 3242.60 2014-04-17 04:54:00 | 3241.97 | 3243.98 | 3240.00 | 3242.03 | 64.95 | 210590.06 | 3242.34 2014-04-17 04:55:00 | 3241.97 | 3245.19 | 3241.10 | 3245.00 | 82.70 | 268230.43 | 3243.38 2014-04-17 04:56:00 | 3245.50 | 3245.52 | 3240.05 | 3241.78 | 98.70 | 320053.22 | 3242.65 2014-04-17 04:57:00 | 3241.26 | 3243.97 | 3241.21 | 3242.25 | 63.73 | 206601.99 | 3241.78 2014-04-17 04:58:00 | 3243.89 | 3245.52 | 3241.21 | 3243.97 | 30.95 | 100380.66 | 3243.00 2014-04-17 04:59:00 | 3243.97 | 3247.97 | 3242.57 | 3242.57 | 85.28 | 276703.90 | 3244.69 2014-04-17 05:00:00 | 3242.00 | 3242.47 | 3240.00 | 3240.03 | 64.04 | 207559.47 | 3240.94 2014-04-17 05:01:00 | 3240.03 | 3241.47 | 3238.00 | 3238.00 | 91.60 | 296727.25 | 3239.38 2014-04-17 05:02:00 | 3238.34 | 3241.00 | 3220.00 | 3223.99 | 187.76 | 606887.80 | 3232.20 2014-04-17 05:03:00 | 3220.00 | 3229.00 | 3213.62 | 3223.46 | 118.08 | 380383.22 | 3221.54 2014-04-17 05:04:00 | 3225.79 | 3229.00 | 3222.14 | 3227.28 | 113.78 | 366923.88 | 3224.94 2014-04-17 05:05:00 | 3226.59 | 3227.77 | 3220.00 | 3220.01 | 87.54 | 282081.17 | 3222.24 2014-04-17 05:06:00 | 3220.00 | 3223.25 | 3203.30 | 3207.84 | 120.08 | 385608.54 | 3211.21 2014-04-17 05:07:00 | 3206.55 | 3218.11 | 3200.03 | 3217.84 | 224.22 | 718876.38 | 3206.13 2014-04-17 05:08:00 | 3215.94 | 3218.96 | 3210.00 | 3215.15 | 92.42 | 296983.34 | 3213.55 2014-04-17 05:09:00 | 3215.26 | 3222.00 | 3215.00 | 3218.71 | 218.51 | 703216.85 | 3218.25 2014-04-17 05:10:00 | 3218.60 | 3218.60 | 3210.00 | 3216.80 | 141.10 | 453465.47 | 3213.88 2014-04-17 05:11:00 | 3216.83 | 3230.00 | 3216.80 | 3224.89 | 140.34 | 452243.91 | 3222.53 2014-04-17 05:12:00 | 3224.89 | 3229.50 | 3220.00 | 3226.08 | 109.22 | 352271.91 | 3225.31 2014-04-17 05:13:00 | 3226.10 | 3230.24 | 3220.00 | 3230.17 | 111.09 | 358561.92 | 3227.64 2014-04-17 05:14:00 | 3229.88 | 3248.00 | 3229.50 | 3234.21 | 206.20 | 667127.20 | 3235.39 2014-04-17 05:15:00 | 3234.21 | 3265.00 | 3234.21 | 3262.94 | 207.99 | 675476.44 | 3247.65 2014-04-17 05:16:00 | 3260.12 | 3286.98 | 3257.21 | 3284.68 | 295.13 | 965002.94 | 3269.79 2014-04-17 05:17:00 | 3280.00 | 3301.26 | 3266.02 | 3301.24 | 304.09 | 1002007.12 | 3295.06 2014-04-17 05:18:00 | 3301.26 | 3311.69 | 3283.87 | 3311.69 | 312.74 | 1033472.71 | 3304.53 2014-04-17 05:19:00 | 3310.02 | 3333.00 | 3308.98 | 3332.96 | 283.90 | 944265.54 | 3326.10 2014-04-17 05:20:00 | 3332.90 | 3350.00 | 3329.00 | 3340.99 | 307.75 | 1027680.63 | 3339.31 2014-04-17 05:21:00 | 3340.97 | 3340.99 | 3306.02 | 3307.30 | 242.29 | 805501.83 | 3324.58 2014-04-17 05:22:00 | 3307.28 | 3313.59 | 3302.02 | 3303.15 | 223.68 | 739710.16 | 3307.05 2014-04-17 05:23:00 | 3309.09 | 3330.48 | 3305.00 | 3330.00 | 171.71 | 569651.07 | 3317.50 2014-04-17 05:24:00 | 3330.07 | 3335.00 | 3320.00 | 3325.00 | 340.03 | 1130701.55 | 3325.31 2014-04-17 05:25:00 | 3325.00 | 3325.00 | 3310.10 | 3319.63 | 90.12 | 299197.31 | 3319.99 2014-04-17 05:26:00 | 3319.63 | 3324.40 | 3315.00 | 3317.00 | 211.77 | 702783.24 | 3318.63 2014-04-17 05:27:00 | 3315.01 | 3320.00 | 3307.97 | 3310.20 | 229.11 | 758786.65 | 3311.83 2014-04-17 05:28:00 | 3310.48 | 3313.47 | 3302.69 | 3303.10 | 153.12 | 506011.55 | 3304.59 2014-04-17 05:29:00 | 3304.24 | 3304.24 | 3257.00 | 3278.87 | 366.68 | 1203596.67 | 3282.43 2014-04-17 05:30:00 | 3280.00 | 3305.50 | 3278.87 | 3290.00 | 385.16 | 1268655.65 | 3293.81 2014-04-17 05:31:00 | 3289.90 | 3310.00 | 3280.00 | 3300.44 | 149.04 | 490966.11 | 3294.17 2014-04-17 05:32:00 | 3299.09 | 3300.44 | 3294.52 | 3294.52 | 94.40 | 311334.39 | 3298.00 2014-04-17 05:33:00 | 3294.45 | 3299.99 | 3287.55 | 3290.18 | 77.39 | 254860.74 | 3293.37 2014-04-17 05:34:00 | 3288.55 | 3291.89 | 3273.02 | 3284.80 | 158.63 | 520913.23 | 3283.83 2014-04-17 05:35:00 | 3284.80 | 3299.16 | 3282.05 | 3298.00 | 130.50 | 429304.79 | 3289.59 2014-04-17 05:36:00 | 3298.00 | 3307.63 | 3297.00 | 3300.00 | 160.87 | 530935.07 | 3300.40 2014-04-17 05:37:00 | 3299.95 | 3307.61 | 3298.37 | 3307.39 | 144.25 | 476434.44 | 3302.84 2014-04-17 05:38:00 | 3307.50 | 3315.00 | 3307.48 | 3312.09 | 127.51 | 422193.43 | 3310.96 2014-04-17 05:39:00 | 3312.31 | 3318.99 | 3312.00 | 3312.68 | 221.79 | 735035.26 | 3314.18 2014-04-17 05:40:00 | 3312.78 | 3318.97 | 3311.20 | 3315.96 | 228.24 | 756317.04 | 3313.71 2014-04-17 05:41:00 | 3315.96 | 3318.00 | 3312.02 | 3317.20 | 113.12 | 375068.37 | 3315.61 2014-04-17 05:42:00 | 3312.23 | 3318.00 | 3310.00 | 3312.29 | 201.44 | 667279.04 | 3312.58 2014-04-17 05:43:00 | 3315.00 | 3315.68 | 3310.10 | 3314.97 | 103.07 | 341497.06 | 3313.25 2014-04-17 05:44:00 | 3314.15 | 3314.17 | 3307.36 | 3309.05 | 133.99 | 443638.25 | 3310.91 2014-04-17 05:45:00 | 3308.65 | 3312.25 | 3299.78 | 3299.78 | 156.85 | 518528.83 | 3305.78 2014-04-17 05:46:00 | 3298.00 | 3312.25 | 3295.00 | 3304.82 | 156.87 | 517711.09 | 3300.34 2014-04-17 05:47:00 | 3300.10 | 3308.00 | 3300.01 | 3307.27 | 105.98 | 350110.53 | 3303.62 2014-04-17 05:48:00 | 3307.11 | 3308.00 | 3301.00 | 3301.59 | 148.92 | 491978.68 | 3303.64 2014-04-17 05:49:00 | 3301.57 | 3302.79 | 3300.00 | 3301.99 | 134.75 | 444755.54 | 3300.67 2014-04-17 05:50:00 | 3302.24 | 3309.99 | 3302.16 | 3305.04 | 130.53 | 431522.85 | 3305.83 2014-04-17 05:51:00 | 3305.00 | 3306.76 | 3301.99 | 3303.75 | 195.52 | 646109.68 | 3304.50 2014-04-17 05:52:00 | 3303.75 | 3308.00 | 3301.99 | 3305.43 | 132.53 | 438035.44 | 3305.20 2014-04-17 05:53:00 | 3304.45 | 3306.84 | 3302.94 | 3304.52 | 144.03 | 475957.88 | 3304.67 2014-04-17 05:54:00 | 3305.37 | 3305.41 | 3302.90 | 3302.91 | 69.69 | 230284.39 | 3304.32 2014-04-17 05:55:00 | 3302.84 | 3302.84 | 3282.06 | 3285.74 | 202.10 | 665379.96 | 3292.30 2014-04-17 05:56:00 | 3285.12 | 3285.76 | 3273.02 | 3275.00 | 156.47 | 512850.46 | 3277.73 2014-04-17 05:57:00 | 3275.86 | 3280.00 | 3272.63 | 3275.91 | 181.91 | 595975.58 | 3276.30 2014-04-17 05:58:00 | 3275.83 | 3279.84 | 3249.81 | 3249.81 | 392.75 | 1280070.64 | 3259.23 2014-04-17 05:59:00 | 3248.00 | 3259.86 | 3230.00 | 3249.96 | 320.47 | 1038856.86 | 3241.67 2014-04-17 06:00:00 | 3248.02 | 3276.56 | 3248.02 | 3261.76 | 218.37 | 711598.81 | 3258.71 2014-04-17 06:01:00 | 3261.68 | 3271.48 | 3257.00 | 3257.00 | 236.82 | 772890.84 | 3263.64 2014-04-17 06:02:00 | 3255.44 | 3261.51 | 3230.00 | 3246.83 | 280.88 | 911304.77 | 3244.49 2014-04-17 06:03:00 | 3246.68 | 3247.19 | 3240.00 | 3246.86 | 171.38 | 555854.32 | 3243.42 2014-04-17 06:04:00 | 3245.67 | 3250.03 | 3241.95 | 3245.91 | 269.99 | 876713.50 | 3247.26 2014-04-17 06:05:00 | 3247.00 | 3254.51 | 3241.95 | 3247.98 | 217.10 | 705024.77 | 3247.41 2014-04-17 06:06:00 | 3245.65 | 3253.91 | 3244.00 | 3250.00 | 177.24 | 575512.45 | 3247.12 2014-04-17 06:07:00 | 3250.09 | 3260.00 | 3248.00 | 3256.02 | 133.08 | 433129.65 | 3254.68 2014-04-17 06:08:00 | 3256.28 | 3262.74 | 3256.14 | 3260.70 | 176.87 | 576158.39 | 3257.60 2014-04-17 06:09:00 | 3260.68 | 3262.85 | 3253.00 | 3253.00 | 176.29 | 574403.41 | 3258.38 2014-04-17 06:10:00 | 3252.82 | 3253.00 | 3245.00 | 3250.00 | 136.50 | 443497.93 | 3249.14 2014-04-17 06:11:00 | 3249.92 | 3253.00 | 3242.18 | 3242.37 | 207.55 | 674053.09 | 3247.71 2014-04-17 06:12:00 | 3242.71 | 3252.00 | 3230.99 | 3230.99 | 195.78 | 634477.64 | 3240.72 2014-04-17 06:13:00 | 3231.01 | 3240.94 | 3230.00 | 3237.29 | 137.47 | 444800.65 | 3235.62 2014-04-17 06:14:00 | 3237.29 | 3245.46 | 3236.44 | 3243.19 | 205.06 | 664814.10 | 3242.03 2014-04-17 06:15:00 | 3243.29 | 3243.84 | 3236.44 | 3243.36 | 159.92 | 518324.25 | 3241.19 2014-04-17 06:16:00 | 3241.31 | 3243.33 | 3237.76 | 3239.88 | 163.03 | 528276.13 | 3240.30 2014-04-17 06:17:00 | 3238.78 | 3239.80 | 3221.10 | 3222.83 | 236.23 | 762869.71 | 3229.30 2014-04-17 06:18:00 | 3223.00 | 3235.02 | 3214.98 | 3220.00 | 356.01 | 1146503.12 | 3220.43 2014-04-17 06:19:00 | 3220.00 | 3230.00 | 3215.02 | 3226.71 | 153.87 | 495825.26 | 3222.47 2014-04-17 06:20:00 | 3227.78 | 3232.96 | 3218.11 | 3224.54 | 215.18 | 694352.06 | 3226.84 2014-04-17 06:21:00 | 3222.66 | 3225.00 | 3219.90 | 3224.79 | 180.80 | 582614.75 | 3222.36 2014-04-17 06:22:00 | 3223.99 | 3238.52 | 3223.88 | 3230.50 | 253.99 | 820699.82 | 3231.28 2014-04-17 06:23:00 | 3230.00 | 3235.44 | 3227.07 | 3232.37 | 142.19 | 459297.54 | 3230.21 2014-04-17 06:24:00 | 3233.81 | 3235.00 | 3230.09 | 3231.11 | 213.66 | 690600.29 | 3232.25 2014-04-17 06:25:00 | 3231.11 | 3231.11 | 3227.76 | 3229.00 | 66.76 | 215571.17 | 3229.00 2014-04-17 06:26:00 | 3229.00 | 3230.95 | 3220.37 | 3221.96 | 154.61 | 498479.59 | 3224.17 2014-04-17 06:27:00 | 3221.41 | 3222.59 | 3211.50 | 3214.82 | 165.73 | 533041.97 | 3216.41 2014-04-17 06:28:00 | 3212.04 | 3226.39 | 3212.00 | 3216.88 | 167.01 | 537583.62 | 3218.95 2014-04-17 06:29:00 | 3219.76 | 3224.36 | 3217.00 | 3220.29 | 121.63 | 391798.61 | 3221.26 2014-04-17 06:30:00 | 3220.31 | 3230.03 | 3220.28 | 3220.53 | 209.92 | 677330.57 | 3226.61 2014-04-17 06:31:00 | 3223.46 | 3233.19 | 3223.46 | 3225.35 | 186.26 | 601404.13 | 3228.84 2014-04-17 06:32:00 | 3225.35 | 3236.08 | 3225.05 | 3235.20 | 128.01 | 413410.48 | 3229.64 2014-04-17 06:33:00 | 3235.38 | 3236.50 | 3226.81 | 3227.07 | 182.62 | 589800.99 | 3229.75 2014-04-17 06:34:00 | 3228.95 | 3228.95 | 3222.94 | 3222.94 | 160.22 | 516794.99 | 3225.55 2014-04-17 06:35:00 | 3226.59 | 3229.77 | 3222.94 | 3227.70 | 190.65 | 615157.74 | 3226.60 2014-04-17 06:36:00 | 3226.56 | 3230.00 | 3223.15 | 3227.71 | 170.40 | 549660.85 | 3225.65 2014-04-17 06:37:00 | 3225.01 | 3231.00 | 3223.11 | 3224.75 | 108.79 | 351094.01 | 3227.14 2014-04-17 06:38:00 | 3226.27 | 3231.00 | 3223.21 | 3231.00 | 185.25 | 597767.91 | 3226.90 2014-04-17 06:39:00 | 3225.61 | 3235.98 | 3225.61 | 3235.00 | 165.85 | 536174.36 | 3232.95 2014-04-17 06:40:00 | 3235.11 | 3239.98 | 3235.11 | 3237.00 | 120.00 | 388443.45 | 3237.14 2014-04-17 06:41:00 | 3236.82 | 3240.00 | 3229.25 | 3234.85 | 158.97 | 514644.62 | 3237.45 2014-04-17 06:42:00 | 3234.80 | 3237.64 | 3228.14 | 3231.41 | 189.84 | 613550.03 | 3231.95 2014-04-17 06:43:00 | 3230.00 | 3237.97 | 3230.00 | 3236.00 | 113.77 | 367947.42 | 3234.02 2014-04-17 06:44:00 | 3234.93 | 3237.00 | 3232.55 | 3234.70 | 153.54 | 496665.50 | 3234.74 2014-04-17 06:45:00 | 3234.33 | 3234.70 | 3230.96 | 3230.96 | 122.24 | 395211.81 | 3233.13 2014-04-17 06:46:00 | 3230.89 | 3230.92 | 3222.00 | 3224.91 | 180.98 | 583707.44 | 3225.22 2014-04-17 06:47:00 | 3223.23 | 3229.91 | 3220.78 | 3229.25 | 184.69 | 595459.39 | 3224.08 2014-04-17 06:48:00 | 3228.96 | 3229.91 | 3220.80 | 3222.53 | 228.10 | 735569.81 | 3224.75 2014-04-17 06:49:00 | 3223.00 | 3228.28 | 3220.00 | 3220.21 | 201.88 | 650571.77 | 3222.53 2014-04-17 06:50:00 | 3223.31 | 3226.98 | 3220.00 | 3223.49 | 207.25 | 667900.71 | 3222.67 2014-04-17 06:51:00 | 3223.43 | 3227.85 | 3223.00 | 3224.63 | 75.19 | 242524.73 | 3225.58 2014-04-17 06:52:00 | 3225.00 | 3229.96 | 3225.00 | 3228.61 | 150.96 | 487134.65 | 3227.02 2014-04-17 06:53:00 | 3229.95 | 3237.72 | 3227.48 | 3236.96 | 126.41 | 408588.30 | 3232.25 2014-04-17 06:54:00 | 3238.00 | 3240.00 | 3235.34 | 3239.97 | 108.36 | 351004.68 | 3239.28 2014-04-17 06:55:00 | 3239.16 | 3240.16 | 3233.20 | 3234.62 | 137.88 | 446421.11 | 3237.73 2014-04-17 06:56:00 | 3235.28 | 3239.90 | 3234.53 | 3238.07 | 156.67 | 507083.27 | 3236.65 2014-04-17 06:57:00 | 3237.45 | 3245.82 | 3236.82 | 3244.90 | 91.45 | 296545.26 | 3242.85 2014-04-17 06:58:00 | 3244.98 | 3250.05 | 3237.76 | 3240.12 | 129.00 | 418327.89 | 3242.93 2014-04-17 06:59:00 | 3239.87 | 3247.25 | 3238.00 | 3242.01 | 66.97 | 217076.76 | 3241.35 2014-04-17 07:00:00 | 3241.16 | 3250.05 | 3241.16 | 3244.93 | 117.60 | 381872.85 | 3247.11 2014-04-17 07:01:00 | 3244.00 | 3248.73 | 3242.00 | 3246.57 | 72.50 | 235193.69 | 3244.05 2014-04-17 07:02:00 | 3247.47 | 3247.98 | 3243.64 | 3245.55 | 139.10 | 451461.28 | 3245.68 2014-04-17 07:03:00 | 3245.00 | 3245.00 | 3240.00 | 3241.75 | 132.96 | 431124.36 | 3242.56 2014-04-17 07:04:00 | 3240.00 | 3244.97 | 3240.00 | 3240.00 | 87.84 | 284746.35 | 3241.80 2014-04-17 07:05:00 | 3240.00 | 3242.28 | 3240.00 | 3242.01 | 144.76 | 469082.55 | 3240.48 2014-04-17 07:06:00 | 3243.30 | 3243.30 | 3240.00 | 3240.04 | 104.62 | 339044.18 | 3240.81 2014-04-17 07:07:00 | 3240.96 | 3244.98 | 3240.88 | 3243.90 | 46.70 | 151420.54 | 3242.48 2014-04-17 07:08:00 | 3242.27 | 3242.82 | 3240.11 | 3242.20 | 22.88 | 74149.44 | 3241.51 2014-04-17 07:09:00 | 3242.10 | 3243.00 | 3240.10 | 3240.16 | 119.41 | 387016.03 | 3240.96 2014-04-17 07:10:00 | 3240.16 | 3244.81 | 3240.10 | 3244.59 | 52.22 | 169259.34 | 3241.34 2014-04-17 07:11:00 | 3243.13 | 3248.98 | 3240.19 | 3244.63 | 123.85 | 401772.44 | 3244.05 2014-04-17 07:12:00 | 3244.62 | 3250.00 | 3244.62 | 3246.93 | 70.71 | 229626.57 | 3247.30 2014-04-17 07:13:00 | 3247.03 | 3247.65 | 3244.00 | 3244.83 | 78.82 | 255921.88 | 3246.83 2014-04-17 07:14:00 | 3246.86 | 3248.00 | 3244.00 | 3244.00 | 167.89 | 544890.56 | 3245.46 2014-04-17 07:15:00 | 3244.37 | 3249.15 | 3244.37 | 3246.34 | 57.81 | 187666.54 | 3246.43 2014-04-17 07:16:00 | 3245.79 | 3245.79 | 3240.10 | 3244.97 | 51.34 | 166532.58 | 3243.59 2014-04-17 07:17:00 | 3244.21 | 3244.97 | 3240.00 | 3241.17 | 74.45 | 241312.87 | 3241.23 2014-04-17 07:18:00 | 3241.17 | 3241.27 | 3240.21 | 3240.70 | 15.28 | 49531.40 | 3240.95 2014-04-17 07:19:00 | 3241.49 | 3243.96 | 3240.21 | 3242.08 | 107.37 | 348114.13 | 3242.13 2014-04-17 07:20:00 | 3241.49 | 3244.00 | 3241.26 | 3243.18 | 50.62 | 164131.01 | 3242.54 2014-04-17 07:21:00 | 3243.16 | 3243.16 | 3240.41 | 3240.41 | 67.55 | 219021.29 | 3242.21 2014-04-17 07:22:00 | 3240.50 | 3240.88 | 3234.97 | 3238.55 | 80.68 | 261289.43 | 3238.71 2014-04-17 07:23:00 | 3238.84 | 3238.84 | 3236.14 | 3238.00 | 104.67 | 338874.72 | 3237.71 2014-04-17 07:24:00 | 3237.69 | 3237.81 | 3234.97 | 3235.02 | 58.36 | 188855.49 | 3236.32 2014-04-17 07:25:00 | 3233.37 | 3239.72 | 3233.37 | 3236.38 | 55.44 | 179443.91 | 3236.49 2014-04-17 07:26:00 | 3236.48 | 3238.93 | 3235.19 | 3238.59 | 61.17 | 198008.27 | 3236.91 2014-04-17 07:27:00 | 3238.59 | 3241.00 | 3237.13 | 3241.00 | 36.51 | 118276.30 | 3239.47 2014-04-17 07:28:00 | 3242.72 | 3242.72 | 3235.49 | 3236.19 | 56.61 | 183396.87 | 3239.71 2014-04-17 07:29:00 | 3237.51 | 3241.00 | 3234.90 | 3235.00 | 91.21 | 295309.16 | 3237.65 2014-04-17 07:30:00 | 3235.00 | 3238.71 | 3225.42 | 3229.43 | 100.39 | 324681.86 | 3234.33 2014-04-17 07:31:00 | 3225.34 | 3228.00 | 3210.10 | 3210.62 | 162.78 | 524009.55 | 3219.09 2014-04-17 07:32:00 | 3211.76 | 3212.69 | 3205.00 | 3206.37 | 221.05 | 709239.97 | 3208.52 2014-04-17 07:33:00 | 3206.33 | 3214.55 | 3202.98 | 3214.55 | 170.08 | 545298.01 | 3206.16 2014-04-17 07:34:00 | 3212.38 | 3212.38 | 3190.00 | 3199.98 | 600.53 | 1921819.33 | 3200.22 2014-04-17 07:35:00 | 3198.56 | 3200.00 | 3173.02 | 3189.34 | 367.84 | 1172413.61 | 3187.30 2014-04-17 07:36:00 | 3188.97 | 3190.07 | 3182.00 | 3185.81 | 199.24 | 634986.47 | 3187.11 2014-04-17 07:37:00 | 3187.60 | 3187.60 | 3167.00 | 3169.47 | 306.45 | 973421.06 | 3176.44 2014-04-17 07:38:00 | 3169.47 | 3184.98 | 3160.11 | 3184.98 | 368.98 | 1169437.42 | 3169.36 2014-04-17 07:39:00 | 3184.98 | 3185.00 | 3173.00 | 3180.77 | 127.41 | 405531.07 | 3182.81 2014-04-17 07:40:00 | 3180.85 | 3183.85 | 3173.00 | 3183.00 | 203.18 | 645853.44 | 3178.79 2014-04-17 07:41:00 | 3183.00 | 3184.98 | 3172.72 | 3183.56 | 101.07 | 321405.60 | 3180.00 2014-04-17 07:42:00 | 3183.18 | 3183.56 | 3173.02 | 3175.21 | 129.72 | 412486.33 | 3179.89 2014-04-17 07:43:00 | 3175.18 | 3181.22 | 3171.00 | 3176.17 | 136.78 | 434244.74 | 3174.70 2014-04-17 07:44:00 | 3176.70 | 3181.10 | 3172.53 | 3174.06 | 122.40 | 388811.90 | 3176.67 2014-04-17 07:45:00 | 3178.41 | 3190.00 | 3177.19 | 3183.93 | 55.78 | 177432.21 | 3181.21 2014-04-17 07:46:00 | 3185.74 | 3190.00 | 3179.88 | 3182.40 | 74.54 | 237279.98 | 3183.47 2014-04-17 07:47:00 | 3184.18 | 3184.18 | 3165.00 | 3165.09 | 155.40 | 493189.76 | 3173.78 2014-04-17 07:48:00 | 3166.83 | 3168.20 | 3151.00 | 3151.08 | 185.39 | 585525.74 | 3158.41 2014-04-17 07:49:00 | 3153.26 | 3172.51 | 3146.76 | 3159.52 | 303.28 | 955737.56 | 3151.35 2014-04-17 07:50:00 | 3159.52 | 3172.00 | 3157.97 | 3166.46 | 93.67 | 296449.75 | 3164.93 2014-04-17 07:51:00 | 3167.60 | 3172.00 | 3159.72 | 3164.27 | 77.05 | 243934.64 | 3165.84 2014-04-17 07:52:00 | 3164.70 | 3171.98 | 3159.52 | 3163.58 | 146.79 | 464261.27 | 3162.76 2014-04-17 07:53:00 | 3164.38 | 3166.42 | 3158.47 | 3166.42 | 109.01 | 344682.27 | 3161.90 2014-04-17 07:54:00 | 3165.55 | 3167.87 | 3160.75 | 3164.67 | 118.86 | 376085.52 | 3164.24 2014-04-17 07:55:00 | 3165.24 | 3166.75 | 3157.97 | 3165.82 | 160.38 | 507117.01 | 3161.89 2014-04-17 07:56:00 | 3165.00 | 3165.00 | 3159.00 | 3163.04 | 173.94 | 550069.04 | 3162.50 2014-04-17 07:57:00 | 3164.00 | 3165.02 | 3151.00 | 3159.16 | 121.18 | 382717.71 | 3158.28 2014-04-17 07:58:00 | 3159.96 | 3160.00 | 3153.09 | 3157.74 | 59.69 | 188520.19 | 3158.11 2014-04-17 07:59:00 | 3155.28 | 3161.05 | 3153.00 | 3159.64 | 144.29 | 455351.99 | 3155.92 2014-04-17 08:00:00 | 3157.01 | 3159.99 | 3151.10 | 3156.63 | 194.94 | 615150.70 | 3155.53 2014-04-17 08:01:00 | 3151.20 | 3169.99 | 3151.01 | 3169.99 | 211.71 | 669573.83 | 3162.75 2014-04-17 08:02:00 | 3170.00 | 3172.51 | 3166.64 | 3172.00 | 207.61 | 658033.07 | 3169.62 2014-04-17 08:03:00 | 3170.01 | 3173.75 | 3166.61 | 3172.00 | 240.10 | 761239.21 | 3170.52 2014-04-17 08:04:00 | 3167.32 | 3172.02 | 3161.68 | 3169.46 | 124.07 | 392875.52 | 3166.56 2014-04-17 08:05:00 | 3169.67 | 3175.00 | 3168.02 | 3172.73 | 139.97 | 443901.30 | 3171.47 2014-04-17 08:06:00 | 3174.49 | 3181.93 | 3171.00 | 3171.00 | 174.81 | 555533.88 | 3177.89 2014-04-17 08:07:00 | 3174.83 | 3180.00 | 3171.16 | 3179.99 | 130.41 | 414095.28 | 3175.46 2014-04-17 08:08:00 | 3180.00 | 3184.88 | 3176.03 | 3179.98 | 167.33 | 532109.04 | 3180.00 2014-04-17 08:09:00 | 3179.99 | 3180.09 | 3176.00 | 3178.00 | 122.84 | 390487.39 | 3178.80 2014-04-17 08:10:00 | 3177.96 | 3177.98 | 3174.22 | 3175.77 | 141.87 | 450525.63 | 3175.60 2014-04-17 08:11:00 | 3174.73 | 3177.00 | 3170.32 | 3171.26 | 139.19 | 441846.11 | 3174.43 2014-04-17 08:12:00 | 3171.26 | 3171.26 | 3160.00 | 3163.36 | 135.19 | 427876.81 | 3165.03 2014-04-17 08:13:00 | 3163.52 | 3169.71 | 3163.29 | 3164.58 | 128.08 | 405396.66 | 3165.26 2014-04-17 08:14:00 | 3165.91 | 3169.98 | 3164.00 | 3166.25 | 77.69 | 246134.19 | 3168.24 2014-04-17 08:15:00 | 3165.47 | 3170.00 | 3163.90 | 3166.26 | 94.24 | 298337.00 | 3165.78 2014-04-17 08:16:00 | 3164.04 | 3169.02 | 3163.90 | 3168.17 | 108.94 | 344949.52 | 3166.33 2014-04-17 08:17:00 | 3168.22 | 3169.00 | 3164.50 | 3168.97 | 183.19 | 580143.91 | 3166.98 2014-04-17 08:18:00 | 3168.00 | 3171.39 | 3165.04 | 3167.70 | 101.82 | 322480.85 | 3167.04 2014-04-17 08:19:00 | 3167.70 | 3171.27 | 3165.20 | 3170.00 | 145.17 | 459891.74 | 3167.97 2014-04-17 08:20:00 | 3170.00 | 3173.35 | 3168.39 | 3172.49 | 79.89 | 253289.06 | 3170.51 2014-04-17 08:21:00 | 3173.00 | 3173.38 | 3169.38 | 3170.35 | 82.72 | 262368.00 | 3171.72 2014-04-17 08:22:00 | 3170.00 | 3172.00 | 3166.73 | 3170.58 | 53.48 | 169480.35 | 3169.28 2014-04-17 08:23:00 | 3171.97 | 3172.00 | 3168.00 | 3170.07 | 74.58 | 236400.98 | 3169.59 2014-04-17 08:24:00 | 3170.33 | 3175.00 | 3169.95 | 3174.92 | 68.65 | 217819.93 | 3172.72 2014-04-17 08:25:00 | 3175.70 | 3180.00 | 3168.23 | 3176.84 | 161.86 | 513862.57 | 3174.77 2014-04-17 08:26:00 | 3176.52 | 3180.00 | 3174.46 | 3177.94 | 100.57 | 319597.74 | 3177.83 2014-04-17 08:27:00 | 3177.94 | 3177.96 | 3174.55 | 3176.27 | 86.70 | 275429.36 | 3176.74 2014-04-17 08:28:00 | 3177.67 | 3178.00 | 3175.01 | 3175.01 | 182.94 | 581166.18 | 3176.85 2014-04-17 08:29:00 | 3175.00 | 3178.63 | 3170.06 | 3177.04 | 109.57 | 347739.38 | 3173.76 2014-04-17 08:30:00 | 3174.66 | 3177.67 | 3171.05 | 3171.88 | 89.31 | 283318.15 | 3172.34 2014-04-17 08:31:00 | 3171.90 | 3173.00 | 3171.00 | 3173.00 | 37.30 | 118305.23 | 3171.98 2014-04-17 08:32:00 | 3172.06 | 3173.00 | 3167.22 | 3169.93 | 73.25 | 232217.64 | 3170.03 2014-04-17 08:33:00 | 3167.80 | 3171.00 | 3163.89 | 3165.99 | 95.66 | 302918.82 | 3166.78 2014-04-17 08:34:00 | 3165.00 | 3168.20 | 3159.00 | 3161.68 | 102.02 | 322616.15 | 3162.22 2014-04-17 08:35:00 | 3163.48 | 3167.98 | 3163.46 | 3167.13 | 97.99 | 310172.75 | 3165.32 2014-04-17 08:36:00 | 3167.08 | 3170.76 | 3165.59 | 3170.48 | 81.60 | 258579.63 | 3169.06 2014-04-17 08:37:00 | 3170.46 | 3170.46 | 3168.26 | 3168.28 | 36.20 | 114716.42 | 3169.14 2014-04-17 08:38:00 | 3170.38 | 3170.85 | 3169.00 | 3169.23 | 74.20 | 235225.98 | 3169.99 2014-04-17 08:39:00 | 3169.91 | 3170.58 | 3160.00 | 3168.82 | 110.17 | 349016.15 | 3167.98 2014-04-17 08:40:00 | 3165.08 | 3165.10 | 3155.24 | 3155.58 | 122.26 | 386227.86 | 3159.04 2014-04-17 08:41:00 | 3155.77 | 3155.77 | 3121.76 | 3125.00 | 269.52 | 845112.80 | 3135.59 2014-04-17 08:42:00 | 3125.00 | 3132.29 | 3110.00 | 3111.00 | 427.34 | 1331255.79 | 3115.24 2014-04-17 08:43:00 | 3110.04 | 3111.02 | 3101.98 | 3102.19 | 395.54 | 1228297.10 | 3105.36 2014-04-17 08:44:00 | 3102.03 | 3103.00 | 3090.00 | 3092.07 | 237.74 | 737349.23 | 3101.44 2014-04-17 08:45:00 | 3092.09 | 3097.93 | 3067.00 | 3067.00 | 361.77 | 1113810.16 | 3078.75 2014-04-17 08:46:00 | 3068.00 | 3086.49 | 3061.00 | 3086.49 | 340.50 | 1046717.83 | 3074.05 2014-04-17 08:47:00 | 3086.73 | 3111.03 | 3080.00 | 3106.32 | 264.86 | 820234.70 | 3096.84 2014-04-17 08:48:00 | 3105.00 | 3109.00 | 3080.01 | 3093.45 | 195.12 | 604653.61 | 3098.85 2014-04-17 08:49:00 | 3095.13 | 3143.00 | 3092.00 | 3112.71 | 196.60 | 610836.05 | 3106.94 2014-04-17 08:50:00 | 3112.73 | 3136.00 | 3100.00 | 3117.93 | 298.29 | 929354.44 | 3115.62 2014-04-17 08:51:00 | 3111.12 | 3119.04 | 3110.00 | 3113.23 | 314.27 | 978594.45 | 3113.91 2014-04-17 08:52:00 | 3110.03 | 3119.01 | 3100.00 | 3114.00 | 302.67 | 941019.81 | 3109.07 2014-04-17 08:53:00 | 3113.98 | 3119.68 | 3105.42 | 3115.00 | 184.72 | 574641.23 | 3110.91 2014-04-17 08:54:00 | 3119.46 | 3130.05 | 3115.00 | 3128.00 | 271.93 | 849194.17 | 3122.88 2014-04-17 08:55:00 | 3126.97 | 3132.89 | 3119.68 | 3127.19 | 290.88 | 909057.66 | 3125.19 2014-04-17 08:56:00 | 3125.96 | 3135.00 | 3124.48 | 3125.04 | 253.34 | 792450.45 | 3128.02 2014-04-17 08:57:00 | 3125.28 | 3135.00 | 3125.00 | 3130.65 | 195.99 | 613165.05 | 3128.57 2014-04-17 08:58:00 | 3134.77 | 3139.98 | 3129.00 | 3132.05 | 359.74 | 1127451.88 | 3134.07 2014-04-17 08:59:00 | 3132.07 | 3136.00 | 3127.60 | 3131.00 | 349.53 | 1095222.74 | 3133.38 2014-04-17 09:00:00 | 3129.90 | 3140.00 | 3126.02 | 3139.99 | 346.17 | 1084289.19 | 3132.23 2014-04-17 09:01:00 | 3134.94 | 3160.00 | 3131.10 | 3159.00 | 575.83 | 1812447.02 | 3147.54 2014-04-17 09:02:00 | 3159.00 | 3168.88 | 3150.03 | 3161.85 | 298.13 | 941930.62 | 3159.51 2014-04-17 09:03:00 | 3162.32 | 3163.86 | 3140.00 | 3156.79 | 220.74 | 695713.43 | 3151.78 2014-04-17 09:04:00 | 3155.02 | 3160.00 | 3148.65 | 3155.03 | 171.41 | 540743.50 | 3154.77 2014-04-17 09:05:00 | 3151.54 | 3157.01 | 3150.00 | 3150.01 | 245.20 | 772906.69 | 3152.15 2014-04-17 09:06:00 | 3150.01 | 3150.01 | 3120.00 | 3139.98 | 267.91 | 840771.90 | 3138.24 2014-04-17 09:07:00 | 3139.45 | 3140.00 | 3130.00 | 3133.40 | 198.85 | 623478.83 | 3135.36 2014-04-17 09:08:00 | 3133.26 | 3137.82 | 3121.02 | 3133.41 | 316.23 | 989319.78 | 3128.50 2014-04-17 09:09:00 | 3133.41 | 3135.91 | 3128.60 | 3135.75 | 127.81 | 400446.27 | 3133.16 2014-04-17 09:10:00 | 3138.00 | 3140.36 | 3130.00 | 3130.63 | 115.76 | 362718.99 | 3133.37 2014-04-17 09:11:00 | 3135.57 | 3136.07 | 3118.41 | 3119.87 | 164.73 | 515589.44 | 3129.98 2014-04-17 09:12:00 | 3120.50 | 3124.69 | 3112.45 | 3121.07 | 129.88 | 405491.56 | 3122.02 2014-04-17 09:13:00 | 3120.05 | 3142.08 | 3120.00 | 3135.00 | 135.46 | 423571.71 | 3127.03 2014-04-17 09:14:00 | 3131.29 | 3137.98 | 3120.00 | 3120.97 | 199.59 | 624175.49 | 3127.34 2014-04-17 09:15:00 | 3120.00 | 3124.64 | 3104.57 | 3106.00 | 197.84 | 615786.44 | 3112.56 2014-04-17 09:16:00 | 3104.59 | 3111.78 | 3102.54 | 3106.79 | 267.74 | 831443.10 | 3105.40 2014-04-17 09:17:00 | 3106.77 | 3118.02 | 3103.00 | 3106.57 | 217.96 | 677842.31 | 3109.91 2014-04-17 09:18:00 | 3109.65 | 3110.90 | 3082.00 | 3082.00 | 320.40 | 993017.28 | 3099.28 2014-04-17 09:19:00 | 3084.40 | 3089.98 | 3073.05 | 3079.73 | 141.36 | 435308.09 | 3079.47 2014-04-17 09:20:00 | 3079.74 | 3090.00 | 3062.00 | 3088.89 | 326.24 | 1005316.74 | 3081.53 2014-04-17 09:21:00 | 3090.00 | 3090.00 | 3078.40 | 3078.40 | 160.37 | 494536.89 | 3083.71 2014-04-17 09:22:00 | 3080.00 | 3080.00 | 3066.04 | 3070.42 | 184.16 | 565856.62 | 3072.59 2014-04-17 09:23:00 | 3070.82 | 3071.68 | 3061.57 | 3062.28 | 162.42 | 498237.86 | 3067.53 2014-04-17 09:24:00 | 3061.55 | 3071.53 | 3060.00 | 3069.38 | 204.53 | 626905.92 | 3065.05 2014-04-17 09:25:00 | 3069.49 | 3069.56 | 3051.00 | 3064.00 | 306.81 | 939446.81 | 3061.95 2014-04-17 09:26:00 | 3068.95 | 3082.00 | 3064.13 | 3081.97 | 380.56 | 1169615.48 | 3073.44 2014-04-17 09:27:00 | 3080.00 | 3093.00 | 3080.00 | 3090.00 | 263.58 | 813597.04 | 3086.78 2014-04-17 09:28:00 | 3090.00 | 3095.00 | 3085.00 | 3094.42 | 153.16 | 473203.50 | 3089.60 2014-04-17 09:29:00 | 3094.00 | 3095.00 | 3080.00 | 3081.74 | 176.33 | 544390.99 | 3087.41 2014-04-17 09:30:00 | 3079.23 | 3079.23 | 3063.67 | 3071.02 | 108.42 | 333290.00 | 3074.01 2014-04-17 09:31:00 | 3070.71 | 3075.00 | 3063.00 | 3075.00 | 135.46 | 415814.64 | 3069.72 2014-04-17 09:32:00 | 3073.93 | 3080.00 | 3072.78 | 3074.02 | 145.31 | 446846.18 | 3075.08 2014-04-17 09:33:00 | 3072.87 | 3078.36 | 3072.87 | 3074.00 | 87.12 | 267884.95 | 3074.97 2014-04-17 09:34:00 | 3074.76 | 3074.95 | 3066.14 | 3066.28 | 100.02 | 307222.30 | 3071.58 2014-04-17 09:35:00 | 3066.15 | 3073.99 | 3062.59 | 3071.73 | 139.79 | 428768.08 | 3067.25 2014-04-17 09:36:00 | 3070.00 | 3073.00 | 3063.89 | 3069.00 | 211.79 | 649926.99 | 3068.68 2014-04-17 09:37:00 | 3070.00 | 3085.91 | 3070.00 | 3081.01 | 124.86 | 384020.46 | 3075.73 2014-04-17 09:38:00 | 3082.38 | 3098.02 | 3082.20 | 3097.61 | 166.24 | 513513.78 | 3089.03 2014-04-17 09:39:00 | 3095.14 | 3097.35 | 3090.00 | 3092.95 | 80.76 | 249788.52 | 3092.86 2014-04-17 09:40:00 | 3090.48 | 3092.03 | 3079.98 | 3079.98 | 186.64 | 575603.90 | 3084.00 2014-04-17 09:41:00 | 3079.98 | 3081.07 | 3077.00 | 3080.08 | 170.04 | 523488.51 | 3078.60 2014-04-17 09:42:00 | 3080.13 | 3089.90 | 3079.27 | 3087.41 | 157.74 | 486595.42 | 3084.74 2014-04-17 09:43:00 | 3088.77 | 3088.80 | 3085.00 | 3085.00 | 85.91 | 265135.85 | 3086.17 2014-04-17 09:44:00 | 3084.82 | 3090.31 | 3081.85 | 3089.58 | 53.33 | 164629.40 | 3086.88 2014-04-17 09:45:00 | 3087.54 | 3089.55 | 3084.91 | 3085.96 | 80.45 | 248288.96 | 3086.29 2014-04-17 09:46:00 | 3085.02 | 3085.02 | 3080.00 | 3083.30 | 34.37 | 105960.02 | 3083.28 2014-04-17 09:47:00 | 3083.27 | 3088.00 | 3083.15 | 3085.31 | 84.18 | 259680.52 | 3084.79 2014-04-17 09:48:00 | 3085.29 | 3087.97 | 3084.14 | 3085.08 | 145.85 | 450081.93 | 3085.97 2014-04-17 09:49:00 | 3084.98 | 3085.00 | 3075.01 | 3075.01 | 106.48 | 327674.98 | 3077.42 2014-04-17 09:50:00 | 3075.01 | 3075.01 | 3050.00 | 3050.73 | 194.78 | 597000.88 | 3064.97 2014-04-17 09:51:00 | 3050.73 | 3051.01 | 3036.00 | 3037.98 | 291.78 | 888262.11 | 3044.33 2014-04-17 09:52:00 | 3037.98 | 3050.90 | 3036.00 | 3041.20 | 232.48 | 707505.12 | 3043.36 2014-04-17 09:53:00 | 3042.84 | 3043.35 | 3026.99 | 3030.99 | 368.84 | 1120098.76 | 3036.85 2014-04-17 09:54:00 | 3030.00 | 3040.00 | 3022.00 | 3024.97 | 318.82 | 965741.75 | 3029.12 2014-04-17 09:55:00 | 3024.97 | 3028.02 | 3020.98 | 3023.90 | 125.95 | 380974.24 | 3024.93 2014-04-17 09:56:00 | 3024.02 | 3025.05 | 3018.00 | 3018.88 | 249.46 | 753255.60 | 3019.56 2014-04-17 09:57:00 | 3019.97 | 3042.98 | 3018.27 | 3033.80 | 507.44 | 1536700.34 | 3028.33 2014-04-17 09:58:00 | 3035.90 | 3039.00 | 3030.90 | 3035.91 | 175.32 | 532114.05 | 3035.07 2014-04-17 09:59:00 | 3038.00 | 3042.28 | 3020.00 | 3026.01 | 223.50 | 678188.05 | 3034.41 2014-04-17 10:00:00 | 3026.01 | 3034.00 | 3024.95 | 3029.93 | 123.57 | 374070.45 | 3027.24 2014-04-17 10:01:00 | 3034.22 | 3054.00 | 3029.93 | 3049.29 | 162.12 | 492391.61 | 3037.24 2014-04-17 10:02:00 | 3049.18 | 3049.64 | 3038.54 | 3040.06 | 170.74 | 519414.49 | 3042.07 2014-04-17 10:03:00 | 3040.03 | 3040.70 | 3035.04 | 3037.24 | 128.71 | 391110.15 | 3038.72 2014-04-17 10:04:00 | 3038.00 | 3038.00 | 3035.00 | 3038.00 | 120.74 | 366664.41 | 3036.76 2014-04-17 10:05:00 | 3038.00 | 3042.32 | 3035.00 | 3038.20 | 142.83 | 434023.27 | 3038.70 2014-04-17 10:06:00 | 3038.25 | 3054.00 | 3038.25 | 3045.43 | 214.08 | 652443.33 | 3047.73 2014-04-17 10:07:00 | 3045.43 | 3048.85 | 3042.66 | 3045.75 | 123.83 | 377127.12 | 3045.50 2014-04-17 10:08:00 | 3044.35 | 3048.82 | 3043.74 | 3048.50 | 66.23 | 201757.44 | 3046.50 2014-04-17 10:09:00 | 3048.50 | 3051.00 | 3047.28 | 3051.00 | 117.44 | 358056.09 | 3048.95 2014-04-17 10:10:00 | 3051.00 | 3058.02 | 3051.00 | 3057.06 | 155.75 | 475452.85 | 3052.76 2014-04-17 10:11:00 | 3056.88 | 3056.88 | 3047.04 | 3052.96 | 143.41 | 437630.26 | 3051.69 2014-04-17 10:12:00 | 3053.89 | 3058.02 | 3048.85 | 3049.95 | 110.11 | 336036.47 | 3051.94 2014-04-17 10:13:00 | 3047.18 | 3050.00 | 3038.18 | 3038.22 | 137.54 | 418630.64 | 3043.66 2014-04-17 10:14:00 | 3039.87 | 3048.85 | 3039.85 | 3045.11 | 60.87 | 185384.87 | 3045.64 2014-04-17 10:15:00 | 3046.07 | 3049.96 | 3045.15 | 3049.75 | 138.74 | 422818.84 | 3047.50 2014-04-17 10:16:00 | 3049.74 | 3060.25 | 3047.97 | 3060.06 | 139.02 | 424183.03 | 3051.26 2014-04-17 10:17:00 | 3060.99 | 3069.21 | 3060.00 | 3067.15 | 113.68 | 348323.83 | 3063.97 2014-04-17 10:18:00 | 3066.82 | 3073.07 | 3063.00 | 3073.00 | 76.16 | 233696.19 | 3068.45 2014-04-17 10:19:00 | 3075.48 | 3080.16 | 3069.36 | 3075.00 | 176.33 | 542467.81 | 3076.44 2014-04-17 10:20:00 | 3073.82 | 3078.00 | 3067.97 | 3068.85 | 80.12 | 246070.73 | 3071.20 2014-04-17 10:21:00 | 3064.13 | 3073.40 | 3064.13 | 3068.75 | 69.18 | 212384.99 | 3070.03 2014-04-17 10:22:00 | 3068.52 | 3068.52 | 3062.13 | 3065.00 | 113.88 | 349056.74 | 3065.05 2014-04-17 10:23:00 | 3060.00 | 3071.00 | 3060.00 | 3064.46 | 97.74 | 299332.80 | 3062.45 2014-04-17 10:24:00 | 3065.04 | 3069.39 | 3065.00 | 3065.40 | 74.55 | 228654.59 | 3066.97 2014-04-17 10:25:00 | 3065.00 | 3065.00 | 3059.21 | 3062.67 | 76.35 | 233770.11 | 3061.82 2014-04-17 10:26:00 | 3060.63 | 3060.63 | 3055.62 | 3055.79 | 39.54 | 120879.81 | 3057.08 2014-04-17 10:27:00 | 3055.77 | 3058.00 | 3051.89 | 3054.89 | 105.20 | 321278.79 | 3053.86 2014-04-17 10:28:00 | 3057.21 | 3057.23 | 3052.55 | 3053.28 | 51.54 | 157418.84 | 3054.60 2014-04-17 10:29:00 | 3053.35 | 3063.31 | 3053.18 | 3062.45 | 98.83 | 302305.00 | 3058.99 2014-04-17 10:30:00 | 3063.16 | 3066.00 | 3060.07 | 3065.97 | 67.58 | 207004.03 | 3063.32 2014-04-17 10:31:00 | 3066.00 | 3070.00 | 3066.00 | 3068.21 | 50.96 | 156333.77 | 3067.77 2014-04-17 10:32:00 | 3068.00 | 3069.49 | 3061.50 | 3063.19 | 41.54 | 127350.26 | 3065.80 2014-04-17 10:33:00 | 3063.37 | 3065.00 | 3061.53 | 3065.00 | 79.78 | 244437.56 | 3063.86 2014-04-17 10:34:00 | 3065.00 | 3065.00 | 3061.96 | 3064.75 | 88.37 | 270803.33 | 3064.60 2014-04-17 10:35:00 | 3064.52 | 3064.79 | 3059.30 | 3059.30 | 49.74 | 152339.70 | 3062.60 2014-04-17 10:36:00 | 3055.72 | 3059.25 | 3034.00 | 3041.88 | 106.54 | 324723.47 | 3048.02 2014-04-17 10:37:00 | 3041.93 | 3050.00 | 3034.00 | 3042.75 | 135.38 | 411593.44 | 3040.19 2014-04-17 10:38:00 | 3042.75 | 3047.97 | 3042.25 | 3045.67 | 64.63 | 196779.33 | 3044.94 2014-04-17 10:39:00 | 3045.00 | 3048.03 | 3044.00 | 3048.03 | 41.63 | 126794.94 | 3045.76 2014-04-17 10:40:00 | 3050.00 | 3056.69 | 3050.00 | 3056.69 | 71.58 | 218560.56 | 3053.55 2014-04-17 10:41:00 | 3057.00 | 3058.00 | 3041.70 | 3048.76 | 68.14 | 207821.20 | 3049.91 2014-04-17 10:42:00 | 3046.68 | 3046.68 | 3040.00 | 3043.05 | 120.25 | 365981.90 | 3043.41 2014-04-17 10:43:00 | 3041.85 | 3048.85 | 3041.85 | 3048.85 | 60.18 | 183226.77 | 3044.65 2014-04-17 10:44:00 | 3045.00 | 3053.90 | 3045.00 | 3051.04 | 111.51 | 340220.34 | 3050.95 2014-04-17 10:45:00 | 3050.77 | 3054.93 | 3050.75 | 3053.00 | 55.74 | 170120.55 | 3051.98 2014-04-17 10:46:00 | 3053.00 | 3059.28 | 3053.00 | 3056.70 | 105.78 | 323247.17 | 3055.90 2014-04-17 10:47:00 | 3057.48 | 3060.05 | 3056.10 | 3057.42 | 129.64 | 396426.77 | 3058.00 2014-04-17 10:48:00 | 3057.49 | 3064.00 | 3057.49 | 3062.13 | 67.93 | 207911.19 | 3060.67 2014-04-17 10:49:00 | 3062.19 | 3067.07 | 3062.00 | 3066.04 | 124.94 | 382876.11 | 3064.43 2014-04-17 10:50:00 | 3066.14 | 3070.95 | 3065.00 | 3070.08 | 101.78 | 312053.26 | 3065.93 2014-04-17 10:51:00 | 3070.05 | 3070.08 | 3066.14 | 3068.35 | 127.06 | 389897.04 | 3068.56 2014-04-17 10:52:00 | 3068.58 | 3070.05 | 3067.00 | 3070.00 | 212.73 | 652899.66 | 3069.20 2014-04-17 10:53:00 | 3070.00 | 3072.17 | 3067.00 | 3068.00 | 228.15 | 700439.65 | 3070.07 2014-04-17 10:54:00 | 3068.00 | 3070.00 | 3063.35 | 3065.00 | 101.52 | 311368.74 | 3067.13 2014-04-17 10:55:00 | 3067.70 | 3080.00 | 3065.00 | 3076.00 | 93.24 | 286248.80 | 3070.19 2014-04-17 10:56:00 | 3076.03 | 3083.77 | 3075.27 | 3076.31 | 105.44 | 324505.15 | 3077.72 2014-04-17 10:57:00 | 3077.21 | 3078.76 | 3076.25 | 3076.37 | 56.28 | 173188.40 | 3077.26 2014-04-17 10:58:00 | 3076.44 | 3078.00 | 3074.87 | 3077.83 | 61.28 | 188515.91 | 3076.10 2014-04-17 10:59:00 | 3077.31 | 3080.00 | 3076.00 | 3077.46 | 90.83 | 279553.65 | 3077.87 2014-04-17 11:00:00 | 3077.42 | 3079.80 | 3072.00 | 3072.10 | 126.61 | 389419.50 | 3075.84 2014-04-17 11:01:00 | 3072.00 | 3076.37 | 3066.96 | 3074.30 | 83.07 | 255283.38 | 3073.30 2014-04-17 11:02:00 | 3074.25 | 3075.98 | 3070.25 | 3073.92 | 68.40 | 210215.14 | 3073.19 2014-04-17 11:03:00 | 3073.95 | 3078.00 | 3072.78 | 3078.00 | 66.43 | 204294.63 | 3075.15 2014-04-17 11:04:00 | 3077.97 | 3083.22 | 3076.50 | 3082.56 | 42.70 | 131530.45 | 3080.12 2014-04-17 11:05:00 | 3083.27 | 3086.00 | 3081.47 | 3081.53 | 68.96 | 212698.99 | 3084.34 2014-04-17 11:06:00 | 3081.53 | 3085.00 | 3080.00 | 3084.32 | 70.95 | 218725.04 | 3082.72 2014-04-17 11:07:00 | 3082.27 | 3085.08 | 3082.27 | 3084.59 | 74.08 | 228478.45 | 3084.25 2014-04-17 11:08:00 | 3084.57 | 3090.00 | 3083.00 | 3089.05 | 97.45 | 300724.40 | 3086.09 2014-04-17 11:09:00 | 3090.00 | 3097.00 | 3089.99 | 3096.44 | 151.34 | 468260.00 | 3094.05 2014-04-17 11:10:00 | 3096.26 | 3108.00 | 3095.00 | 3103.47 | 211.64 | 655987.37 | 3099.56 2014-04-17 11:11:00 | 3104.52 | 3104.87 | 3095.35 | 3100.00 | 128.18 | 397371.72 | 3100.23 2014-04-17 11:12:00 | 3099.96 | 3099.99 | 3093.10 | 3094.21 | 92.06 | 285004.01 | 3095.75 2014-04-17 11:13:00 | 3094.16 | 3098.00 | 3093.31 | 3097.92 | 112.04 | 346922.88 | 3096.50 2014-04-17 11:14:00 | 3097.00 | 3098.00 | 3089.00 | 3090.08 | 85.18 | 263511.26 | 3093.73 2014-04-17 11:15:00 | 3089.90 | 3090.02 | 3081.11 | 3082.63 | 191.55 | 591096.27 | 3085.86 2014-04-17 11:16:00 | 3083.85 | 3089.14 | 3082.57 | 3084.90 | 123.07 | 379588.77 | 3084.33 2014-04-17 11:17:00 | 3084.33 | 3090.00 | 3084.29 | 3090.00 | 84.71 | 261566.45 | 3087.64 2014-04-17 11:18:00 | 3090.00 | 3099.00 | 3089.21 | 3097.76 | 81.01 | 250639.53 | 3094.09 2014-04-17 11:19:00 | 3096.49 | 3100.00 | 3091.11 | 3092.10 | 174.65 | 540924.31 | 3097.23 2014-04-17 11:20:00 | 3092.10 | 3093.65 | 3090.00 | 3093.65 | 29.17 | 90173.14 | 3091.40 2014-04-17 11:21:00 | 3092.15 | 3093.97 | 3090.88 | 3090.88 | 81.62 | 252400.22 | 3092.50 2014-04-17 11:22:00 | 3090.00 | 3090.00 | 3081.00 | 3081.00 | 74.07 | 228444.74 | 3084.17 2014-04-17 11:23:00 | 3081.00 | 3082.83 | 3079.54 | 3081.23 | 133.83 | 412298.11 | 3080.83 2014-04-17 11:24:00 | 3083.86 | 3087.51 | 3081.82 | 3082.02 | 72.23 | 222708.17 | 3083.36 2014-04-17 11:25:00 | 3081.23 | 3087.90 | 3080.32 | 3085.91 | 47.87 | 147559.94 | 3082.64 2014-04-17 11:26:00 | 3085.94 | 3087.91 | 3080.00 | 3085.27 | 64.77 | 199821.78 | 3084.95 2014-04-17 11:27:00 | 3085.27 | 3086.91 | 3080.01 | 3081.98 | 53.21 | 164018.20 | 3082.41 2014-04-17 11:28:00 | 3081.85 | 3082.77 | 3078.00 | 3078.00 | 97.55 | 300511.57 | 3080.46 2014-04-17 11:29:00 | 3078.02 | 3078.02 | 3075.00 | 3075.88 | 109.46 | 336705.60 | 3076.03 2014-04-17 11:30:00 | 3075.57 | 3082.66 | 3072.96 | 3078.98 | 83.76 | 257654.16 | 3076.21 2014-04-17 11:31:00 | 3080.44 | 3080.44 | 3070.00 | 3070.73 | 100.64 | 309582.79 | 3076.23 2014-04-17 11:32:00 | 3070.73 | 3072.26 | 3064.15 | 3066.43 | 70.10 | 214917.16 | 3065.73 2014-04-17 11:33:00 | 3066.50 | 3072.18 | 3066.00 | 3069.98 | 66.97 | 205522.71 | 3068.83 2014-04-17 11:34:00 | 3069.98 | 3073.97 | 3069.18 | 3072.37 | 62.24 | 191144.55 | 3071.34 2014-04-17 11:35:00 | 3070.00 | 3072.40 | 3065.00 | 3068.67 | 72.11 | 221378.97 | 3069.93 2014-04-17 11:36:00 | 3066.13 | 3069.90 | 3063.00 | 3063.97 | 117.72 | 360876.04 | 3065.55 2014-04-17 11:37:00 | 3062.60 | 3062.88 | 3060.01 | 3061.94 | 98.64 | 301963.35 | 3061.39 2014-04-17 11:38:00 | 3061.55 | 3061.55 | 3050.02 | 3050.98 | 111.36 | 340219.84 | 3055.14 2014-04-17 11:39:00 | 3050.88 | 3051.56 | 3047.57 | 3051.56 | 150.58 | 459359.25 | 3050.64 2014-04-17 11:40:00 | 3052.97 | 3059.10 | 3051.07 | 3057.87 | 75.52 | 230743.42 | 3055.60 2014-04-17 11:41:00 | 3058.03 | 3059.10 | 3053.00 | 3054.63 | 51.46 | 157179.54 | 3054.64 2014-04-17 11:42:00 | 3054.02 | 3058.76 | 3053.12 | 3056.67 | 87.75 | 268103.88 | 3055.35 2014-04-17 11:43:00 | 3058.25 | 3068.99 | 3058.25 | 3065.26 | 48.90 | 149738.50 | 3062.20 2014-04-17 11:44:00 | 3070.51 | 3070.54 | 3060.50 | 3062.81 | 112.21 | 343821.60 | 3064.12 2014-04-17 11:45:00 | 3061.58 | 3067.98 | 3060.55 | 3065.95 | 64.05 | 196321.08 | 3065.03 2014-04-17 11:46:00 | 3068.03 | 3068.10 | 3060.59 | 3066.74 | 123.09 | 377296.68 | 3065.31 2014-04-17 11:47:00 | 3066.74 | 3067.39 | 3060.00 | 3064.58 | 62.61 | 191929.38 | 3065.43 2014-04-17 11:48:00 | 3060.52 | 3067.13 | 3058.33 | 3062.53 | 101.84 | 311944.69 | 3062.97 2014-04-17 11:49:00 | 3062.53 | 3067.57 | 3059.05 | 3067.14 | 80.17 | 245628.80 | 3063.96 2014-04-17 11:50:00 | 3066.91 | 3068.99 | 3063.75 | 3066.00 | 108.36 | 332185.41 | 3065.60 2014-04-17 11:51:00 | 3066.00 | 3069.00 | 3064.03 | 3067.05 | 130.23 | 399406.41 | 3066.91 2014-04-17 11:52:00 | 3067.05 | 3076.09 | 3064.00 | 3069.91 | 113.55 | 348469.14 | 3068.94 2014-04-17 11:53:00 | 3069.91 | 3075.00 | 3068.02 | 3073.06 | 153.67 | 472094.07 | 3072.21 2014-04-17 11:54:00 | 3073.27 | 3079.00 | 3071.75 | 3079.00 | 75.48 | 232146.65 | 3075.52 2014-04-17 11:55:00 | 3079.00 | 3079.93 | 3075.59 | 3075.59 | 86.28 | 265449.50 | 3076.61 2014-04-17 11:56:00 | 3075.67 | 3077.57 | 3067.00 | 3068.05 | 77.38 | 237685.97 | 3071.63 2014-04-17 11:57:00 | 3067.00 | 3068.78 | 3064.00 | 3064.14 | 65.33 | 200275.06 | 3065.78 2014-04-17 11:58:00 | 3064.14 | 3065.81 | 3061.00 | 3063.03 | 57.50 | 176085.74 | 3062.57 2014-04-17 11:59:00 | 3063.02 | 3063.02 | 3052.00 | 3052.00 | 96.95 | 296389.93 | 3057.14 2014-04-17 12:00:00 | 3051.00 | 3058.28 | 3051.00 | 3056.96 | 28.71 | 87646.01 | 3053.23 2014-04-17 12:01:00 | 3055.70 | 3056.84 | 3051.10 | 3053.76 | 115.05 | 351289.01 | 3053.36 2014-04-17 12:02:00 | 3053.68 | 3057.93 | 3051.54 | 3056.10 | 49.39 | 150873.14 | 3055.04 2014-04-17 12:03:00 | 3057.90 | 3064.38 | 3057.90 | 3063.04 | 50.17 | 153597.03 | 3061.65 2014-04-17 12:04:00 | 3063.02 | 3065.22 | 3060.86 | 3063.79 | 99.44 | 304608.20 | 3063.17 2014-04-17 12:05:00 | 3063.60 | 3063.60 | 3056.30 | 3063.39 | 71.78 | 219683.41 | 3060.60 2014-04-17 12:06:00 | 3062.92 | 3063.75 | 3056.28 | 3060.04 | 114.32 | 349799.63 | 3059.94 2014-04-17 12:07:00 | 3062.77 | 3064.80 | 3059.09 | 3063.36 | 88.31 | 270371.11 | 3061.61 2014-04-17 12:08:00 | 3062.46 | 3079.00 | 3056.22 | 3068.78 | 115.73 | 354869.40 | 3066.49 2014-04-17 12:09:00 | 3068.78 | 3078.97 | 3068.78 | 3075.04 | 103.84 | 318952.30 | 3071.54 2014-04-17 12:10:00 | 3075.02 | 3084.90 | 3075.02 | 3080.90 | 127.79 | 393717.40 | 3080.90 2014-04-17 12:11:00 | 3080.85 | 3083.10 | 3074.93 | 3075.05 | 53.07 | 163502.16 | 3081.17 2014-04-17 12:12:00 | 3080.62 | 3080.62 | 3073.00 | 3075.14 | 105.69 | 325111.91 | 3076.06 2014-04-17 12:13:00 | 3075.42 | 3079.85 | 3075.42 | 3076.31 | 95.42 | 293599.72 | 3076.86 2014-04-17 12:14:00 | 3077.27 | 3077.98 | 3075.42 | 3077.69 | 142.82 | 439423.30 | 3076.70 2014-04-17 12:15:00 | 3078.00 | 3080.00 | 3076.12 | 3079.84 | 101.03 | 311022.73 | 3078.55 2014-04-17 12:16:00 | 3079.81 | 3079.84 | 3078.51 | 3078.51 | 47.06 | 144921.15 | 3079.56 2014-04-17 12:17:00 | 3077.87 | 3079.00 | 3075.63 | 3078.97 | 94.70 | 291416.67 | 3077.16 2014-04-17 12:18:00 | 3078.19 | 3078.92 | 3069.90 | 3069.90 | 120.22 | 369754.49 | 3075.57 2014-04-17 12:19:00 | 3069.96 | 3076.44 | 3066.60 | 3069.59 | 162.15 | 497721.04 | 3069.43 2014-04-17 12:20:00 | 3076.21 | 3076.21 | 3070.35 | 3071.41 | 68.02 | 209036.68 | 3073.07 2014-04-17 12:21:00 | 3072.00 | 3077.90 | 3071.99 | 3075.37 | 105.93 | 325702.34 | 3074.64 2014-04-17 12:22:00 | 3077.99 | 3079.99 | 3075.02 | 3075.02 | 79.98 | 246204.06 | 3078.36 2014-04-17 12:23:00 | 3076.14 | 3079.89 | 3074.90 | 3078.28 | 133.97 | 412178.46 | 3076.65 2014-04-17 12:24:00 | 3075.68 | 3078.12 | 3071.90 | 3071.90 | 76.22 | 234390.27 | 3075.22 2014-04-17 12:25:00 | 3070.03 | 3070.03 | 3065.00 | 3067.25 | 80.47 | 246863.47 | 3067.66 2014-04-17 12:26:00 | 3065.00 | 3070.52 | 3062.02 | 3065.28 | 93.20 | 285634.21 | 3064.74 2014-04-17 12:27:00 | 3068.58 | 3075.00 | 3068.51 | 3070.88 | 22.74 | 69817.84 | 3069.73 2014-04-17 12:28:00 | 3070.51 | 3070.53 | 3068.07 | 3069.66 | 75.85 | 232786.80 | 3069.20 2014-04-17 12:29:00 | 3070.00 | 3070.00 | 3067.88 | 3068.91 | 40.24 | 123501.30 | 3068.89 2014-04-17 12:30:00 | 3068.03 | 3069.93 | 3068.03 | 3069.64 | 123.83 | 380054.45 | 3069.09 2014-04-17 12:31:00 | 3068.03 | 3068.15 | 3056.59 | 3056.72 | 88.40 | 270824.27 | 3063.66 2014-04-17 12:32:00 | 3055.68 | 3059.90 | 3055.12 | 3058.78 | 118.06 | 360922.58 | 3057.16 2014-04-17 12:33:00 | 3056.08 | 3067.69 | 3056.00 | 3061.10 | 131.88 | 403744.08 | 3061.38 2014-04-17 12:34:00 | 3061.59 | 3062.68 | 3059.76 | 3059.76 | 78.97 | 241777.44 | 3061.56 2014-04-17 12:35:00 | 3058.75 | 3058.75 | 3054.91 | 3054.91 | 27.49 | 84011.08 | 3056.28 2014-04-17 12:36:00 | 3054.30 | 3061.74 | 3054.30 | 3057.09 | 43.69 | 133620.80 | 3058.38 2014-04-17 12:37:00 | 3058.43 | 3063.98 | 3057.65 | 3061.00 | 124.36 | 380610.19 | 3060.65 2014-04-17 12:38:00 | 3061.03 | 3065.15 | 3057.09 | 3060.65 | 89.26 | 273292.76 | 3061.69 2014-04-17 12:39:00 | 3059.29 | 3061.00 | 3057.92 | 3059.91 | 46.36 | 141827.58 | 3059.27 2014-04-17 12:40:00 | 3059.80 | 3061.00 | 3058.15 | 3059.33 | 46.34 | 141790.08 | 3060.04 2014-04-17 12:41:00 | 3058.61 | 3059.63 | 3058.09 | 3058.22 | 70.01 | 214151.53 | 3058.83 2014-04-17 12:42:00 | 3058.20 | 3059.68 | 3054.50 | 3055.31 | 65.97 | 201713.17 | 3057.84 2014-04-17 12:43:00 | 3054.95 | 3058.24 | 3054.19 | 3058.24 | 61.13 | 186801.25 | 3055.60 2014-04-17 12:44:00 | 3058.51 | 3061.96 | 3058.46 | 3060.00 | 43.49 | 133107.50 | 3060.58 2014-04-17 12:45:00 | 3060.84 | 3061.01 | 3057.00 | 3058.09 | 42.50 | 130005.96 | 3059.32 2014-04-17 12:46:00 | 3056.11 | 3057.00 | 3053.00 | 3053.88 | 58.50 | 178779.64 | 3056.17 2014-04-17 12:47:00 | 3053.88 | 3056.57 | 3053.87 | 3056.57 | 86.99 | 265789.04 | 3055.50 2014-04-17 12:48:00 | 3057.05 | 3072.00 | 3057.05 | 3070.00 | 59.44 | 182047.01 | 3062.75 2014-04-17 12:49:00 | 3065.86 | 3075.82 | 3065.86 | 3075.66 | 113.24 | 347971.98 | 3073.01 2014-04-17 12:50:00 | 3072.06 | 3079.00 | 3070.10 | 3078.60 | 110.26 | 339078.99 | 3075.18 2014-04-17 12:51:00 | 3078.99 | 3079.96 | 3074.00 | 3077.98 | 113.24 | 348483.46 | 3077.42 2014-04-17 12:52:00 | 3078.80 | 3084.70 | 3074.00 | 3084.70 | 146.96 | 452604.30 | 3079.74 2014-04-17 12:53:00 | 3085.00 | 3085.39 | 3078.00 | 3079.08 | 79.93 | 246316.88 | 3081.50 2014-04-17 12:54:00 | 3078.00 | 3081.90 | 3071.56 | 3080.38 | 110.49 | 339811.34 | 3075.41 2014-04-17 12:55:00 | 3079.98 | 3080.00 | 3074.26 | 3077.91 | 54.60 | 168057.75 | 3077.92 2014-04-17 12:56:00 | 3076.11 | 3079.51 | 3075.53 | 3078.69 | 100.97 | 310706.63 | 3077.13 2014-04-17 12:57:00 | 3079.97 | 3079.97 | 3072.50 | 3077.95 | 173.63 | 534342.10 | 3077.56 2014-04-17 12:58:00 | 3078.69 | 3080.00 | 3073.73 | 3076.20 | 82.20 | 252957.95 | 3077.35 2014-04-17 12:59:00 | 3075.97 | 3081.00 | 3075.00 | 3078.00 | 139.45 | 429180.36 | 3077.66 2014-04-17 13:00:00 | 3077.74 | 3077.74 | 3075.86 | 3076.97 | 51.11 | 157238.43 | 3076.77 2014-04-17 13:01:00 | 3077.00 | 3078.00 | 3073.00 | 3076.94 | 95.64 | 294077.39 | 3074.77 2014-04-17 13:02:00 | 3075.07 | 3079.85 | 3075.00 | 3078.56 | 112.33 | 345589.82 | 3076.61 2014-04-17 13:03:00 | 3079.97 | 3087.00 | 3079.75 | 3085.00 | 118.56 | 365459.53 | 3082.59 2014-04-17 13:04:00 | 3085.00 | 3089.00 | 3079.23 | 3087.90 | 145.02 | 447441.37 | 3085.38 2014-04-17 13:05:00 | 3087.90 | 3093.38 | 3085.69 | 3093.38 | 129.66 | 400554.87 | 3089.20 2014-04-17 13:06:00 | 3093.36 | 3095.98 | 3087.91 | 3089.98 | 112.67 | 348445.42 | 3092.67 2014-04-17 13:07:00 | 3088.19 | 3088.21 | 3080.00 | 3085.46 | 147.98 | 456638.81 | 3085.86 2014-04-17 13:08:00 | 3085.28 | 3087.88 | 3084.88 | 3084.88 | 59.59 | 183890.43 | 3085.82 2014-04-17 13:09:00 | 3085.00 | 3086.02 | 3081.68 | 3086.02 | 149.03 | 459686.22 | 3084.48 2014-04-17 13:10:00 | 3086.15 | 3088.00 | 3084.86 | 3085.10 | 69.05 | 213110.99 | 3086.33 2014-04-17 13:11:00 | 3085.10 | 3085.88 | 3080.00 | 3080.11 | 107.55 | 331585.42 | 3082.97 2014-04-17 13:12:00 | 3080.04 | 3081.61 | 3062.02 | 3079.01 | 158.20 | 486985.78 | 3078.27 2014-04-17 13:13:00 | 3078.85 | 3079.00 | 3067.04 | 3076.00 | 76.82 | 236352.78 | 3076.79 2014-04-17 13:14:00 | 3076.00 | 3083.16 | 3074.24 | 3079.43 | 72.68 | 223735.08 | 3078.53 2014-04-17 13:15:00 | 3079.43 | 3081.99 | 3076.00 | 3079.46 | 92.87 | 285838.43 | 3077.93 2014-04-17 13:16:00 | 3079.33 | 3083.14 | 3078.00 | 3083.14 | 107.30 | 330574.69 | 3080.85 2014-04-17 13:17:00 | 3083.14 | 3084.99 | 3082.77 | 3083.73 | 40.57 | 125100.94 | 3083.51 2014-04-17 13:18:00 | 3083.74 | 3089.97 | 3083.74 | 3088.81 | 106.94 | 330006.53 | 3086.02 2014-04-17 13:19:00 | 3087.96 | 3088.49 | 3082.37 | 3083.92 | 48.43 | 149408.07 | 3085.29 2014-04-17 13:20:00 | 3085.01 | 3090.38 | 3085.01 | 3090.38 | 89.71 | 276931.15 | 3086.82 2014-04-17 13:21:00 | 3090.48 | 3093.00 | 3085.72 | 3089.01 | 96.76 | 298897.58 | 3089.16 2014-04-17 13:22:00 | 3090.00 | 3095.00 | 3090.00 | 3094.98 | 73.73 | 228002.11 | 3092.22 2014-04-17 13:23:00 | 3093.77 | 3098.00 | 3091.00 | 3097.97 | 113.91 | 352434.14 | 3094.05 2014-04-17 13:24:00 | 3097.98 | 3104.14 | 3097.97 | 3104.11 | 110.33 | 342015.29 | 3099.85 2014-04-17 13:25:00 | 3102.14 | 3104.99 | 3101.48 | 3104.00 | 120.72 | 374618.66 | 3103.18 2014-04-17 13:26:00 | 3104.00 | 3104.98 | 3101.48 | 3104.92 | 112.79 | 349985.83 | 3103.07 2014-04-17 13:27:00 | 3104.98 | 3109.93 | 3102.00 | 3102.00 | 194.46 | 604111.45 | 3106.55 2014-04-17 13:28:00 | 3104.63 | 3105.15 | 3091.00 | 3102.41 | 117.78 | 365176.41 | 3100.57 2014-04-17 13:29:00 | 3102.43 | 3103.00 | 3094.32 | 3094.36 | 147.77 | 458163.10 | 3100.45 2014-04-17 13:30:00 | 3094.67 | 3099.99 | 3091.78 | 3093.57 | 101.40 | 313799.70 | 3094.76 2014-04-17 13:31:00 | 3093.50 | 3098.76 | 3092.16 | 3096.08 | 88.64 | 274319.42 | 3094.86 2014-04-17 13:32:00 | 3098.00 | 3099.00 | 3096.29 | 3097.89 | 83.65 | 259094.27 | 3097.36 2014-04-17 13:33:00 | 3097.81 | 3103.91 | 3097.81 | 3103.85 | 70.84 | 219714.31 | 3101.73 2014-04-17 13:34:00 | 3103.91 | 3108.30 | 3103.00 | 3107.35 | 139.63 | 433514.95 | 3104.81 2014-04-17 13:35:00 | 3105.44 | 3120.00 | 3105.44 | 3111.40 | 112.46 | 349937.78 | 3111.75 2014-04-17 13:36:00 | 3111.32 | 3113.06 | 3105.00 | 3105.00 | 93.82 | 291740.60 | 3109.48 2014-04-17 13:37:00 | 3105.00 | 3107.92 | 3099.10 | 3104.65 | 128.33 | 398286.03 | 3103.68 2014-04-17 13:38:00 | 3104.60 | 3109.00 | 3100.75 | 3108.92 | 121.44 | 377025.00 | 3104.67 2014-04-17 13:39:00 | 3107.54 | 3108.99 | 3106.26 | 3108.17 | 82.76 | 257227.93 | 3108.04 2014-04-17 13:40:00 | 3109.00 | 3111.83 | 3106.00 | 3106.00 | 69.63 | 216453.71 | 3108.54 2014-04-17 13:41:00 | 3106.00 | 3107.36 | 3104.34 | 3106.98 | 88.36 | 274455.56 | 3105.97 2014-04-17 13:42:00 | 3107.56 | 3108.28 | 3105.28 | 3105.40 | 82.38 | 255915.12 | 3106.41 2014-04-17 13:43:00 | 3105.28 | 3105.28 | 3100.00 | 3102.33 | 140.38 | 435297.65 | 3100.81 2014-04-17 13:44:00 | 3101.65 | 3101.65 | 3098.04 | 3098.04 | 51.32 | 159107.73 | 3100.55 2014-04-17 13:45:00 | 3098.94 | 3102.01 | 3098.05 | 3098.27 | 123.36 | 382384.37 | 3099.67 2014-04-17 13:46:00 | 3098.05 | 3098.05 | 3092.30 | 3092.30 | 67.45 | 208809.43 | 3095.63 2014-04-17 13:47:00 | 3092.00 | 3092.23 | 3081.82 | 3081.88 | 216.72 | 669316.46 | 3088.35 2014-04-17 13:48:00 | 3081.76 | 3092.25 | 3078.00 | 3082.66 | 141.72 | 436627.93 | 3080.90 2014-04-17 13:49:00 | 3082.66 | 3090.08 | 3081.00 | 3085.16 | 109.54 | 338137.19 | 3086.97 2014-04-17 13:50:00 | 3085.19 | 3095.09 | 3085.19 | 3095.09 | 154.59 | 477978.71 | 3091.87 2014-04-17 13:51:00 | 3095.09 | 3100.21 | 3092.25 | 3094.90 | 151.45 | 468788.97 | 3095.36 2014-04-17 13:52:00 | 3093.00 | 3095.36 | 3085.02 | 3085.02 | 94.96 | 293431.20 | 3089.99 2014-04-17 13:53:00 | 3085.73 | 3085.96 | 3080.00 | 3080.36 | 123.17 | 379721.61 | 3082.91 2014-04-17 13:54:00 | 3080.59 | 3084.00 | 3080.59 | 3083.11 | 59.14 | 182328.14 | 3082.84 2014-04-17 13:55:00 | 3084.00 | 3087.00 | 3084.00 | 3087.00 | 99.89 | 308246.08 | 3085.86 2014-04-17 13:56:00 | 3087.00 | 3088.04 | 3084.04 | 3084.53 | 108.60 | 335111.50 | 3085.77 2014-04-17 13:57:00 | 3084.50 | 3085.75 | 3080.58 | 3085.00 | 96.45 | 297401.36 | 3083.41 2014-04-17 13:58:00 | 3084.39 | 3087.47 | 3084.39 | 3086.21 | 76.98 | 237608.96 | 3086.47 2014-04-17 13:59:00 | 3085.35 | 3089.78 | 3084.82 | 3089.19 | 66.66 | 205774.88 | 3087.12 2014-04-17 14:00:00 | 3089.21 | 3092.00 | 3087.04 | 3091.97 | 70.90 | 219002.20 | 3088.71 2014-04-17 14:01:00 | 3090.21 | 3098.02 | 3090.21 | 3095.08 | 75.38 | 233310.90 | 3094.97 2014-04-17 14:02:00 | 3096.14 | 3101.06 | 3095.18 | 3100.80 | 74.66 | 231349.76 | 3098.54 2014-04-17 14:03:00 | 3100.89 | 3104.97 | 3100.89 | 3102.98 | 85.01 | 263826.38 | 3103.44 2014-04-17 14:04:00 | 3102.58 | 3104.98 | 3100.39 | 3102.00 | 76.47 | 237368.16 | 3103.95 2014-04-17 14:05:00 | 3101.84 | 3102.54 | 3092.96 | 3097.01 | 140.17 | 434146.17 | 3097.26 2014-04-17 14:06:00 | 3097.86 | 3099.56 | 3095.03 | 3097.46 | 56.52 | 175138.18 | 3098.53 2014-04-17 14:07:00 | 3098.80 | 3099.29 | 3095.00 | 3098.68 | 37.99 | 117675.11 | 3097.94 2014-04-17 14:08:00 | 3097.03 | 3098.54 | 3091.48 | 3092.71 | 113.34 | 350944.65 | 3096.50 2014-04-17 14:09:00 | 3091.19 | 3092.50 | 3083.00 | 3086.19 | 148.02 | 456962.11 | 3087.19 2014-04-17 14:10:00 | 3087.97 | 3095.88 | 3086.00 | 3092.71 | 47.23 | 145873.91 | 3088.32 2014-04-17 14:11:00 | 3091.05 | 3093.63 | 3090.82 | 3093.42 | 67.13 | 207600.29 | 3092.33 2014-04-17 14:12:00 | 3093.72 | 3098.86 | 3092.31 | 3098.00 | 108.37 | 335385.88 | 3094.74 2014-04-17 14:13:00 | 3097.49 | 3099.51 | 3094.59 | 3098.91 | 90.02 | 278857.69 | 3097.59 2014-04-17 14:14:00 | 3099.01 | 3099.08 | 3091.00 | 3092.00 | 100.95 | 312530.05 | 3096.01 2014-04-17 14:15:00 | 3092.03 | 3102.00 | 3092.00 | 3100.15 | 96.82 | 299962.57 | 3098.02 2014-04-17 14:16:00 | 3101.84 | 3105.00 | 3099.81 | 3100.82 | 108.59 | 336901.60 | 3102.45 2014-04-17 14:17:00 | 3100.00 | 3100.00 | 3095.22 | 3097.00 | 110.92 | 343635.91 | 3098.05 2014-04-17 14:18:00 | 3097.00 | 3097.00 | 3090.22 | 3090.75 | 41.08 | 127121.39 | 3094.71 2014-04-17 14:19:00 | 3090.20 | 3096.53 | 3090.00 | 3096.12 | 62.96 | 194812.64 | 3094.38 2014-04-17 14:20:00 | 3096.57 | 3099.00 | 3095.45 | 3098.63 | 64.27 | 199039.25 | 3097.12 2014-04-17 14:21:00 | 3097.15 | 3101.63 | 3097.15 | 3099.05 | 47.65 | 147697.80 | 3099.51 2014-04-17 14:22:00 | 3101.73 | 3101.73 | 3096.59 | 3099.90 | 89.81 | 278336.10 | 3099.10 2014-04-17 14:23:00 | 3100.16 | 3102.30 | 3097.03 | 3097.03 | 48.72 | 151046.27 | 3100.29 2014-04-17 14:24:00 | 3097.64 | 3100.19 | 3096.00 | 3098.00 | 26.42 | 81879.71 | 3098.92 2014-04-17 14:25:00 | 3098.63 | 3101.88 | 3098.05 | 3101.10 | 60.79 | 188409.59 | 3099.25 2014-04-17 14:26:00 | 3101.15 | 3102.00 | 3099.72 | 3099.72 | 30.20 | 93652.95 | 3100.89 2014-04-17 14:27:00 | 3099.67 | 3100.00 | 3097.28 | 3099.14 | 111.28 | 344865.55 | 3099.08 2014-04-17 14:28:00 | 3097.13 | 3101.00 | 3093.00 | 3097.02 | 133.26 | 412568.92 | 3096.02 2014-04-17 14:29:00 | 3096.93 | 3099.88 | 3096.02 | 3098.65 | 23.58 | 73043.37 | 3098.08 2014-04-17 14:30:00 | 3098.67 | 3103.00 | 3098.65 | 3102.50 | 18.63 | 57781.46 | 3101.03 2014-04-17 14:31:00 | 3104.87 | 3105.00 | 3100.04 | 3103.00 | 111.22 | 345082.53 | 3102.67 2014-04-17 14:32:00 | 3102.55 | 3111.00 | 3100.11 | 3107.18 | 165.95 | 515393.03 | 3105.73 2014-04-17 14:33:00 | 3107.18 | 3110.87 | 3105.00 | 3106.91 | 77.97 | 242313.30 | 3107.66 2014-04-17 14:34:00 | 3106.91 | 3108.74 | 3101.00 | 3102.99 | 94.29 | 292668.34 | 3104.05 2014-04-17 14:35:00 | 3101.33 | 3105.14 | 3101.02 | 3102.98 | 47.83 | 148401.75 | 3102.95 2014-04-17 14:36:00 | 3103.00 | 3104.15 | 3100.00 | 3104.09 | 71.62 | 222191.96 | 3102.46 2014-04-17 14:37:00 | 3102.81 | 3102.99 | 3100.08 | 3100.75 | 88.35 | 274024.23 | 3101.54 2014-04-17 14:38:00 | 3100.70 | 3101.97 | 3098.00 | 3100.50 | 49.24 | 152587.81 | 3098.80 2014-04-17 14:39:00 | 3100.50 | 3100.50 | 3095.01 | 3095.85 | 83.15 | 257600.51 | 3097.87 2014-04-17 14:40:00 | 3096.14 | 3098.02 | 3095.03 | 3096.48 | 112.00 | 346838.77 | 3096.72 2014-04-17 14:41:00 | 3097.47 | 3100.81 | 3096.21 | 3099.36 | 51.61 | 159944.02 | 3098.91 2014-04-17 14:42:00 | 3100.54 | 3100.54 | 3096.39 | 3097.67 | 84.83 | 262805.59 | 3097.95 2014-04-17 14:43:00 | 3097.27 | 3097.29 | 3091.00 | 3092.00 | 16.43 | 50857.88 | 3095.80 2014-04-17 14:44:00 | 3094.53 | 3098.72 | 3091.67 | 3095.00 | 126.79 | 392397.56 | 3094.79 2014-04-17 14:45:00 | 3094.93 | 3094.93 | 3092.97 | 3093.83 | 30.75 | 95129.57 | 3093.95 2014-04-17 14:46:00 | 3094.01 | 3094.01 | 3091.63 | 3091.94 | 15.36 | 47513.57 | 3092.73 2014-04-17 14:47:00 | 3091.81 | 3091.96 | 3089.55 | 3089.98 | 60.73 | 187697.57 | 3090.49 2014-04-17 14:48:00 | 3090.00 | 3091.09 | 3089.39 | 3091.09 | 81.06 | 250470.47 | 3090.05 2014-04-17 14:49:00 | 3092.00 | 3095.00 | 3092.00 | 3094.58 | 36.44 | 112758.25 | 3094.01 2014-04-17 14:50:00 | 3094.58 | 3098.00 | 3094.58 | 3095.08 | 48.06 | 148788.67 | 3095.77 2014-04-17 14:51:00 | 3095.08 | 3096.76 | 3094.69 | 3095.30 | 90.14 | 279057.46 | 3095.72 2014-04-17 14:52:00 | 3095.30 | 3096.70 | 3094.00 | 3095.24 | 103.36 | 319930.50 | 3095.18 2014-04-17 14:53:00 | 3094.69 | 3096.77 | 3090.00 | 3093.36 | 73.94 | 228766.12 | 3093.94 2014-04-17 14:54:00 | 3092.05 | 3092.73 | 3089.66 | 3089.66 | 78.21 | 241769.50 | 3091.25 2014-04-17 14:55:00 | 3089.65 | 3089.65 | 3082.00 | 3086.01 | 129.93 | 400937.08 | 3085.89 2014-04-17 14:56:00 | 3083.92 | 3088.24 | 3081.87 | 3081.87 | 62.30 | 192171.11 | 3084.81 2014-04-17 14:57:00 | 3082.00 | 3087.16 | 3081.00 | 3084.40 | 36.05 | 111168.41 | 3083.64 2014-04-17 14:58:00 | 3084.40 | 3087.43 | 3083.20 | 3086.52 | 86.14 | 265777.94 | 3085.53 2014-04-17 14:59:00 | 3086.71 | 3087.40 | 3082.42 | 3086.87 | 107.37 | 331345.32 | 3086.13 2014-04-17 15:00:00 | 3085.86 | 3087.36 | 3082.74 | 3083.03 | 70.25 | 216682.04 | 3084.57 2014-04-17 15:01:00 | 3083.27 | 3086.94 | 3082.01 | 3085.84 | 39.53 | 121947.12 | 3084.85 2014-04-17 15:02:00 | 3085.84 | 3087.96 | 3083.10 | 3085.47 | 86.99 | 268375.21 | 3085.06 2014-04-17 15:03:00 | 3084.31 | 3085.22 | 3083.10 | 3083.60 | 51.49 | 158825.51 | 3084.35 2014-04-17 15:04:00 | 3083.10 | 3084.37 | 3080.00 | 3080.83 | 46.22 | 142446.98 | 3082.27 2014-04-17 15:05:00 | 3080.11 | 3081.00 | 3077.97 | 3080.18 | 97.85 | 301347.09 | 3079.84 2014-04-17 15:06:00 | 3078.25 | 3080.04 | 3078.00 | 3078.00 | 69.39 | 213646.83 | 3078.75 2014-04-17 15:07:00 | 3077.00 | 3082.07 | 3077.00 | 3081.05 | 71.65 | 220657.15 | 3079.74 2014-04-17 15:08:00 | 3078.53 | 3082.44 | 3077.00 | 3081.78 | 16.72 | 51487.06 | 3079.55 2014-04-17 15:09:00 | 3081.14 | 3084.00 | 3078.00 | 3084.00 | 39.63 | 122115.32 | 3081.46 2014-04-17 15:10:00 | 3080.72 | 3083.88 | 3079.40 | 3081.50 | 50.70 | 156232.46 | 3081.39 2014-04-17 15:11:00 | 3081.50 | 3082.98 | 3079.23 | 3079.55 | 16.28 | 50149.45 | 3081.00 2014-04-17 15:12:00 | 3079.55 | 3080.80 | 3076.00 | 3077.89 | 52.27 | 160907.65 | 3078.69 2014-04-17 15:13:00 | 3076.03 | 3077.72 | 3075.10 | 3077.55 | 24.88 | 76540.82 | 3076.65 2014-04-17 15:14:00 | 3079.99 | 3079.99 | 3077.63 | 3077.83 | 59.41 | 182894.32 | 3078.72 2014-04-17 15:15:00 | 3078.78 | 3079.66 | 3077.55 | 3078.03 | 53.47 | 164593.93 | 3078.42 2014-04-17 15:16:00 | 3079.16 | 3079.31 | 3078.10 | 3078.10 | 11.74 | 36132.69 | 3079.05 2014-04-17 15:17:00 | 3077.51 | 3081.98 | 3075.20 | 3080.21 | 61.89 | 190540.19 | 3078.54 2014-04-17 15:18:00 | 3081.75 | 3091.27 | 3081.63 | 3088.17 | 83.05 | 256309.67 | 3086.21 2014-04-17 15:19:00 | 3090.08 | 3090.08 | 3085.65 | 3085.94 | 61.77 | 190782.78 | 3088.50 2014-04-17 15:20:00 | 3087.49 | 3089.87 | 3085.60 | 3089.87 | 43.08 | 132977.16 | 3086.53 2014-04-17 15:21:00 | 3086.68 | 3088.77 | 3085.00 | 3086.58 | 71.03 | 219257.20 | 3086.83 2014-04-17 15:22:00 | 3087.54 | 3087.64 | 3081.63 | 3084.01 | 65.72 | 202677.62 | 3083.96 2014-04-17 15:23:00 | 3084.90 | 3085.38 | 3082.54 | 3083.20 | 53.88 | 166156.33 | 3083.76 2014-04-17 15:24:00 | 3085.36 | 3085.36 | 3083.33 | 3083.95 | 7.85 | 24217.61 | 3084.26 2014-04-17 15:25:00 | 3084.86 | 3090.00 | 3084.73 | 3087.36 | 45.51 | 140492.42 | 3087.41 2014-04-17 15:26:00 | 3087.04 | 3097.90 | 3086.98 | 3096.46 | 87.99 | 272328.27 | 3094.85 2014-04-17 15:27:00 | 3095.97 | 3096.21 | 3092.00 | 3093.01 | 47.89 | 148212.13 | 3094.85 2014-04-17 15:28:00 | 3093.01 | 3096.06 | 3090.00 | 3093.57 | 72.90 | 225467.25 | 3092.70 2014-04-17 15:29:00 | 3095.34 | 3096.79 | 3093.85 | 3096.73 | 52.88 | 163689.97 | 3095.26 2014-04-17 15:30:00 | 3096.92 | 3099.00 | 3096.92 | 3098.98 | 63.83 | 197741.95 | 3098.04 2014-04-17 15:31:00 | 3099.88 | 3103.00 | 3097.20 | 3102.00 | 73.59 | 228090.09 | 3099.43 2014-04-17 15:32:00 | 3103.00 | 3104.29 | 3098.00 | 3100.31 | 91.35 | 283463.65 | 3103.02 2014-04-17 15:33:00 | 3101.52 | 3103.55 | 3100.05 | 3101.44 | 52.83 | 163848.05 | 3101.24 2014-04-17 15:34:00 | 3100.13 | 3102.12 | 3098.80 | 3101.00 | 82.93 | 257167.14 | 3100.98 2014-04-17 15:35:00 | 3101.00 | 3101.11 | 3097.14 | 3097.14 | 35.63 | 110427.24 | 3099.28 2014-04-17 15:36:00 | 3098.31 | 3099.99 | 3097.14 | 3098.91 | 24.87 | 77060.73 | 3098.17 2014-04-17 15:37:00 | 3098.64 | 3100.07 | 3098.03 | 3098.99 | 29.98 | 92904.78 | 3099.31 2014-04-17 15:38:00 | 3098.10 | 3099.26 | 3088.00 | 3096.97 | 49.24 | 152518.60 | 3097.58 2014-04-17 15:39:00 | 3093.51 | 3098.22 | 3090.23 | 3098.22 | 64.66 | 200274.79 | 3097.54 2014-04-17 15:40:00 | 3099.98 | 3102.04 | 3098.49 | 3101.12 | 74.54 | 231067.13 | 3099.91 2014-04-17 15:41:00 | 3101.10 | 3102.00 | 3099.00 | 3099.00 | 71.14 | 220556.88 | 3100.37 2014-04-17 15:42:00 | 3098.45 | 3107.00 | 3097.05 | 3105.88 | 89.68 | 278031.30 | 3100.29 2014-04-17 15:43:00 | 3105.88 | 3111.02 | 3100.98 | 3110.91 | 140.52 | 436774.02 | 3108.36 2014-04-17 15:44:00 | 3110.91 | 3113.19 | 3110.31 | 3112.35 | 80.98 | 252015.98 | 3112.04 2014-04-17 15:45:00 | 3107.47 | 3111.49 | 3101.10 | 3108.04 | 99.73 | 310010.33 | 3108.40 2014-04-17 15:46:00 | 3107.63 | 3107.63 | 3101.10 | 3103.27 | 69.06 | 214267.46 | 3102.72 2014-04-17 15:47:00 | 3103.27 | 3105.97 | 3101.00 | 3105.02 | 43.17 | 133982.61 | 3103.60 2014-04-17 15:48:00 | 3105.87 | 3105.87 | 3101.33 | 3101.33 | 49.29 | 152994.95 | 3103.79 2014-04-17 15:49:00 | 3101.10 | 3105.00 | 3101.10 | 3105.00 | 41.63 | 129130.17 | 3102.00 2014-04-17 15:50:00 | 3103.14 | 3105.00 | 3101.00 | 3101.10 | 97.93 | 303793.05 | 3102.24 2014-04-17 15:51:00 | 3103.97 | 3105.00 | 3102.12 | 3104.68 | 100.37 | 311517.42 | 3103.66 2014-04-17 15:52:00 | 3105.00 | 3107.27 | 3103.63 | 3105.05 | 73.82 | 229226.64 | 3105.34 2014-04-17 15:53:00 | 3105.05 | 3109.63 | 3105.05 | 3108.94 | 39.39 | 122426.20 | 3108.13 2014-04-17 15:54:00 | 3109.02 | 3110.96 | 3107.31 | 3107.31 | 88.98 | 276669.25 | 3109.34 2014-04-17 15:55:00 | 3107.06 | 3110.00 | 3101.00 | 3102.81 | 85.46 | 265236.81 | 3103.82 2014-04-17 15:56:00 | 3101.28 | 3102.91 | 3100.00 | 3100.14 | 89.72 | 278205.17 | 3100.99 2014-04-17 15:57:00 | 3100.06 | 3103.86 | 3098.51 | 3100.00 | 70.47 | 218538.45 | 3101.02 2014-04-17 15:58:00 | 3100.02 | 3102.16 | 3100.00 | 3102.16 | 22.02 | 68255.51 | 3100.41 2014-04-17 15:59:00 | 3102.23 | 3103.89 | 3097.93 | 3099.97 | 30.14 | 93448.64 | 3101.00 2014-04-17 16:00:00 | 3100.00 | 3103.75 | 3099.16 | 3103.46 | 42.22 | 130983.42 | 3102.18 2014-04-17 16:01:00 | 3100.61 | 3103.36 | 3100.21 | 3103.36 | 55.77 | 172975.40 | 3101.59 2014-04-17 16:02:00 | 3101.73 | 3105.00 | 3100.31 | 3103.42 | 22.41 | 69537.54 | 3102.55 2014-04-17 16:03:00 | 3103.56 | 3104.59 | 3101.90 | 3102.89 | 17.01 | 52780.13 | 3103.44 2014-04-17 16:04:00 | 3102.00 | 3102.30 | 3101.99 | 3102.00 | 3.51 | 10881.96 | 3102.04 2014-04-17 16:05:00 | 3101.99 | 3101.99 | 3097.00 | 3097.00 | 67.02 | 207789.32 | 3100.59 2014-04-17 16:06:00 | 3097.20 | 3098.43 | 3097.00 | 3098.03 | 22.16 | 68628.21 | 3097.50 2014-04-17 16:07:00 | 3098.00 | 3101.34 | 3098.00 | 3101.00 | 34.40 | 106623.48 | 3099.61 2014-04-17 16:08:00 | 3100.68 | 3101.00 | 3098.75 | 3098.75 | 11.10 | 34403.76 | 3100.28 2014-04-17 16:09:00 | 3099.87 | 3099.90 | 3098.77 | 3098.90 | 17.82 | 55221.67 | 3099.73 2014-04-17 16:10:00 | 3099.86 | 3100.74 | 3099.86 | 3100.74 | 16.61 | 51481.18 | 3099.97 2014-04-17 16:11:00 | 3100.94 | 3100.94 | 3099.82 | 3099.82 | 13.07 | 40517.51 | 3100.04 2014-04-17 16:12:00 | 3099.56 | 3102.66 | 3099.54 | 3100.07 | 19.96 | 61874.65 | 3100.09 2014-04-17 16:13:00 | 3101.68 | 3101.68 | 3100.70 | 3100.70 | 36.90 | 114437.90 | 3101.05 2014-04-17 16:14:00 | 3100.10 | 3100.22 | 3099.00 | 3100.22 | 25.12 | 77867.56 | 3099.95 2014-04-17 16:15:00 | 3099.00 | 3100.19 | 3098.77 | 3099.81 | 9.76 | 30239.37 | 3099.57 2014-04-17 16:16:00 | 3099.76 | 3100.00 | 3099.00 | 3099.38 | 26.94 | 83517.42 | 3099.67 2014-04-17 16:17:00 | 3099.73 | 3100.00 | 3098.10 | 3098.21 | 25.34 | 78544.96 | 3099.77 2014-04-17 16:18:00 | 3098.25 | 3099.75 | 3097.00 | 3097.00 | 39.43 | 122171.00 | 3098.43 2014-04-17 16:19:00 | 3097.01 | 3098.02 | 3090.31 | 3094.35 | 19.88 | 61535.92 | 3095.52 2014-04-17 16:20:00 | 3096.56 | 3096.56 | 3087.00 | 3090.15 | 54.51 | 168532.71 | 3091.66 2014-04-17 16:21:00 | 3090.15 | 3092.33 | 3089.97 | 3090.58 | 44.14 | 136439.13 | 3090.84 2014-04-17 16:22:00 | 3091.86 | 3095.08 | 3089.63 | 3089.63 | 12.15 | 37587.12 | 3092.57 2014-04-17 16:23:00 | 3089.58 | 3089.58 | 3084.21 | 3087.36 | 71.27 | 220000.38 | 3086.68 2014-04-17 16:24:00 | 3086.52 | 3087.91 | 3083.62 | 3084.00 | 41.54 | 128198.75 | 3086.45 2014-04-17 16:25:00 | 3083.85 | 3089.99 | 3082.99 | 3086.52 | 97.31 | 300168.39 | 3084.57 2014-04-17 16:26:00 | 3088.00 | 3088.12 | 3085.00 | 3085.00 | 21.43 | 66156.02 | 3087.22 2014-04-17 16:27:00 | 3085.00 | 3085.10 | 3082.00 | 3082.10 | 16.27 | 50180.46 | 3083.47 2014-04-17 16:28:00 | 3082.97 | 3083.60 | 3082.97 | 3083.54 | 4.68 | 14434.05 | 3083.54 2014-04-17 16:29:00 | 3083.54 | 3087.40 | 3082.74 | 3084.12 | 32.81 | 101204.13 | 3084.46 2014-04-17 16:30:00 | 3083.52 | 3085.95 | 3080.10 | 3085.37 | 36.76 | 113353.34 | 3083.77 2014-04-17 16:31:00 | 3085.97 | 3085.97 | 3081.97 | 3081.97 | 7.17 | 22123.71 | 3083.87 2014-04-17 16:32:00 | 3082.73 | 3085.00 | 3082.29 | 3084.81 | 18.61 | 57358.40 | 3082.79 2014-04-17 16:33:00 | 3084.02 | 3092.25 | 3083.18 | 3092.25 | 73.66 | 227250.20 | 3084.96 2014-04-17 16:34:00 | 3091.02 | 3099.00 | 3086.03 | 3088.01 | 59.55 | 184199.36 | 3092.98 2014-04-17 16:35:00 | 3092.13 | 3092.13 | 3088.00 | 3088.32 | 20.56 | 63554.15 | 3091.16 2014-04-17 16:36:00 | 3088.32 | 3089.60 | 3088.00 | 3089.28 | 23.91 | 73836.25 | 3088.74 2014-04-17 16:37:00 | 3088.00 | 3088.03 | 3086.00 | 3086.00 | 18.11 | 55893.67 | 3086.68 2014-04-17 16:38:00 | 3086.00 | 3086.00 | 3082.35 | 3083.80 | 15.81 | 48744.33 | 3083.72 2014-04-17 16:39:00 | 3083.80 | 3083.96 | 3081.00 | 3083.01 | 43.60 | 134400.96 | 3082.94 2014-04-17 16:40:00 | 3083.01 | 3087.16 | 3082.93 | 3087.16 | 29.02 | 89547.95 | 3085.84 2014-04-17 16:41:00 | 3087.00 | 3087.97 | 3087.00 | 3087.97 | 3.42 | 10548.62 | 3087.10 2014-04-17 16:42:00 | 3087.15 | 3089.88 | 3087.15 | 3087.45 | 33.60 | 103789.76 | 3088.89 2014-04-17 16:43:00 | 3085.20 | 3085.92 | 3083.03 | 3083.03 | 20.95 | 64633.04 | 3084.81 2014-04-17 16:44:00 | 3082.02 | 3083.46 | 3080.00 | 3080.01 | 88.52 | 272703.50 | 3080.66 2014-04-17 16:45:00 | 3085.31 | 3085.31 | 3080.02 | 3084.13 | 32.20 | 99297.48 | 3083.58 2014-04-17 16:46:00 | 3082.87 | 3084.42 | 3082.08 | 3083.27 | 6.58 | 20279.03 | 3083.33 2014-04-17 16:47:00 | 3083.27 | 3087.20 | 3082.77 | 3085.00 | 16.57 | 51123.69 | 3086.06 2014-04-17 16:48:00 | 3085.33 | 3086.75 | 3083.05 | 3086.61 | 20.47 | 63149.64 | 3085.14 2014-04-17 16:49:00 | 3086.74 | 3090.00 | 3086.71 | 3090.00 | 25.73 | 79468.88 | 3088.21 2014-04-17 16:50:00 | 3089.99 | 3094.00 | 3088.90 | 3093.00 | 62.01 | 191643.01 | 3090.52 2014-04-17 16:51:00 | 3092.98 | 3093.00 | 3087.90 | 3089.33 | 53.01 | 163875.33 | 3091.52 2014-04-17 16:52:00 | 3091.07 | 3093.00 | 3089.92 | 3090.77 | 39.71 | 122743.55 | 3091.39 2014-04-17 16:53:00 | 3091.90 | 3093.84 | 3089.51 | 3089.97 | 27.55 | 85148.13 | 3091.01 2014-04-17 16:54:00 | 3088.55 | 3088.94 | 3088.55 | 3088.94 | 5.58 | 17232.04 | 3088.73 2014-04-17 16:55:00 | 3088.96 | 3088.96 | 3087.03 | 3088.00 | 9.71 | 29995.33 | 3088.16 2014-04-17 16:56:00 | 3086.39 | 3086.39 | 3084.10 | 3085.87 | 14.78 | 45593.60 | 3085.03 2014-04-17 16:57:00 | 3087.68 | 3087.68 | 3084.02 | 3084.66 | 35.75 | 110331.41 | 3086.11 2014-04-17 16:58:00 | 3084.00 | 3087.11 | 3084.00 | 3087.11 | 35.57 | 109748.66 | 3085.60 2014-04-17 16:59:00 | 3085.49 | 3087.00 | 3083.43 | 3085.21 | 67.97 | 209626.31 | 3084.28 2014-04-17 17:00:00 | 3084.76 | 3086.51 | 3082.10 | 3082.95 | 47.25 | 145720.70 | 3083.77 2014-04-17 17:01:00 | 3083.07 | 3084.82 | 3080.92 | 3081.36 | 58.34 | 179834.31 | 3082.47 2014-04-17 17:02:00 | 3081.36 | 3082.57 | 3080.00 | 3081.36 | 56.67 | 174637.29 | 3081.44 2014-04-17 17:03:00 | 3081.39 | 3083.90 | 3081.39 | 3082.02 | 31.70 | 97725.94 | 3082.55 2014-04-17 17:04:00 | 3082.05 | 3083.36 | 3080.10 | 3082.47 | 47.47 | 146291.26 | 3081.76 2014-04-17 17:05:00 | 3082.47 | 3082.81 | 3081.07 | 3082.11 | 8.52 | 26260.98 | 3082.27 2014-04-17 17:06:00 | 3082.13 | 3084.93 | 3081.00 | 3082.98 | 24.49 | 75488.17 | 3083.04 2014-04-17 17:07:00 | 3083.01 | 3085.00 | 3080.15 | 3084.73 | 72.67 | 224053.17 | 3083.33 2014-04-17 17:08:00 | 3084.73 | 3090.02 | 3082.13 | 3088.10 | 37.06 | 114392.03 | 3086.92 2014-04-17 17:09:00 | 3088.10 | 3091.96 | 3085.02 | 3086.10 | 17.65 | 54501.03 | 3088.05 2014-04-17 17:10:00 | 3085.00 | 3087.21 | 3084.23 | 3086.61 | 37.07 | 114399.80 | 3086.30 2014-04-17 17:11:00 | 3085.11 | 3086.45 | 3085.04 | 3086.40 | 7.59 | 23412.64 | 3085.89 2014-04-17 17:12:00 | 3086.43 | 3088.00 | 3086.33 | 3086.45 | 17.01 | 52493.28 | 3086.75 2014-04-17 17:13:00 | 3086.45 | 3086.77 | 3084.26 | 3086.72 | 74.22 | 229080.59 | 3086.42 2014-04-17 17:14:00 | 3087.22 | 3087.32 | 3086.00 | 3086.00 | 11.86 | 36623.56 | 3086.95 2014-04-17 17:15:00 | 3087.17 | 3087.24 | 3085.03 | 3086.00 | 20.57 | 63504.01 | 3086.61 2014-04-17 17:16:00 | 3085.92 | 3086.32 | 3085.17 | 3085.89 | 31.65 | 97671.22 | 3085.69 2014-04-17 17:17:00 | 3085.02 | 3085.02 | 3082.04 | 3082.04 | 45.32 | 139786.97 | 3084.24 2014-04-17 17:18:00 | 3082.50 | 3084.00 | 3082.50 | 3084.00 | 34.60 | 106676.96 | 3083.51 2014-04-17 17:19:00 | 3084.02 | 3087.08 | 3082.21 | 3087.08 | 40.74 | 125678.70 | 3084.67 2014-04-17 17:20:00 | 3087.78 | 3087.78 | 3085.03 | 3085.99 | 41.26 | 127398.28 | 3087.40 2014-04-17 17:21:00 | 3085.10 | 3087.15 | 3085.10 | 3086.90 | 5.55 | 17119.26 | 3085.66 2014-04-17 17:22:00 | 3086.85 | 3086.85 | 3085.03 | 3085.52 | 32.85 | 101371.06 | 3085.60 2014-04-17 17:23:00 | 3085.47 | 3087.00 | 3085.00 | 3085.42 | 25.64 | 79132.06 | 3085.79 2014-04-17 17:24:00 | 3085.65 | 3086.70 | 3085.01 | 3085.04 | 16.41 | 50635.06 | 3085.81 2014-04-17 17:25:00 | 3085.93 | 3086.40 | 3085.05 | 3085.80 | 5.46 | 16835.66 | 3085.71 2014-04-17 17:26:00 | 3085.81 | 3086.72 | 3085.70 | 3086.72 | 13.41 | 41395.99 | 3086.03 2014-04-17 17:27:00 | 3086.09 | 3086.23 | 3085.20 | 3085.22 | 20.60 | 63562.76 | 3085.87 2014-04-17 17:28:00 | 3085.05 | 3086.00 | 3084.22 | 3086.00 | 30.81 | 95047.43 | 3085.25 2014-04-17 17:29:00 | 3084.16 | 3085.90 | 3084.00 | 3084.01 | 14.90 | 45950.62 | 3084.14 2014-04-17 17:30:00 | 3083.04 | 3083.24 | 3078.02 | 3078.47 | 76.55 | 235795.03 | 3080.11 2014-04-17 17:31:00 | 3079.55 | 3079.60 | 3078.39 | 3078.96 | 23.03 | 70917.59 | 3078.82 2014-04-17 17:32:00 | 3079.79 | 3083.54 | 3078.54 | 3079.66 | 59.98 | 184751.24 | 3080.47 2014-04-17 17:33:00 | 3078.10 | 3078.10 | 3076.11 | 3076.72 | 9.66 | 29728.92 | 3077.21 2014-04-17 17:34:00 | 3076.74 | 3082.96 | 3076.74 | 3080.88 | 16.31 | 50252.22 | 3080.69 2014-04-17 17:35:00 | 3081.97 | 3083.00 | 3080.71 | 3080.71 | 60.24 | 185700.05 | 3082.47 2014-04-17 17:36:00 | 3082.00 | 3085.51 | 3081.51 | 3085.51 | 23.80 | 73376.60 | 3083.18 2014-04-17 17:37:00 | 3083.83 | 3083.88 | 3081.26 | 3081.89 | 26.75 | 82427.52 | 3081.75 2014-04-17 17:38:00 | 3081.90 | 3083.41 | 3081.87 | 3083.11 | 9.93 | 30605.89 | 3082.47 2014-04-17 17:39:00 | 3083.91 | 3084.93 | 3081.76 | 3084.93 | 17.25 | 53160.01 | 3082.45 2014-04-17 17:40:00 | 3082.50 | 3085.50 | 3080.21 | 3082.46 | 35.40 | 109096.04 | 3082.07 2014-04-17 17:41:00 | 3085.49 | 3087.10 | 3082.17 | 3087.10 | 14.95 | 46114.73 | 3084.60 2014-04-17 17:42:00 | 3085.12 | 3088.00 | 3085.12 | 3087.07 | 35.42 | 109327.38 | 3086.69 2014-04-17 17:43:00 | 3086.77 | 3088.00 | 3083.24 | 3083.24 | 10.84 | 33441.41 | 3085.85 2014-04-17 17:44:00 | 3085.94 | 3088.00 | 3084.65 | 3084.65 | 16.58 | 51176.46 | 3086.64 2014-04-17 17:45:00 | 3085.78 | 3085.98 | 3085.78 | 3085.98 | 0.25 | 771.47 | 3085.88 2014-04-17 17:46:00 | 3087.33 | 3088.12 | 3085.66 | 3088.12 | 56.65 | 174920.92 | 3087.64 2014-04-17 17:47:00 | 3088.28 | 3091.46 | 3085.63 | 3087.14 | 24.32 | 75121.59 | 3088.50 2014-04-17 17:48:00 | 3091.08 | 3096.05 | 3086.65 | 3096.00 | 31.98 | 98880.05 | 3091.64 2014-04-17 17:49:00 | 3096.07 | 3096.07 | 3089.92 | 3090.92 | 17.86 | 55254.03 | 3093.21 2014-04-17 17:50:00 | 3091.35 | 3092.78 | 3090.91 | 3092.00 | 15.75 | 48700.31 | 3091.69 2014-04-17 17:51:00 | 3092.44 | 3092.76 | 3092.41 | 3092.48 | 18.33 | 56692.35 | 3092.53 2014-04-17 17:52:00 | 3095.16 | 3096.92 | 3093.62 | 3095.80 | 14.15 | 43808.46 | 3095.35 2014-04-17 17:53:00 | 3096.28 | 3096.34 | 3094.90 | 3095.00 | 26.74 | 82776.87 | 3095.62 2014-04-17 17:54:00 | 3093.47 | 3094.83 | 3093.27 | 3093.27 | 25.91 | 80152.64 | 3093.86 2014-04-17 17:55:00 | 3093.27 | 3094.33 | 3093.27 | 3094.18 | 12.03 | 37220.29 | 3093.44 2014-04-17 17:56:00 | 3094.15 | 3094.15 | 3094.15 | 3094.15 | 9.05 | 28002.06 | 3094.15 2014-04-17 17:57:00 | 3093.79 | 3095.00 | 3093.65 | 3095.00 | 12.53 | 38775.07 | 3094.33 2014-04-17 17:58:00 | 3094.20 | 3095.00 | 3093.50 | 3093.65 | 6.81 | 21066.41 | 3093.91 2014-04-17 17:59:00 | 3094.44 | 3095.00 | 3092.04 | 3093.00 | 44.69 | 138266.38 | 3094.18 2014-04-17 18:00:00 | 3093.12 | 3094.74 | 3085.00 | 3091.41 | 7.52 | 23231.05 | 3089.24 2014-04-17 18:01:00 | 3087.37 | 3091.14 | 3086.00 | 3086.00 | 20.22 | 62455.62 | 3088.19 2014-04-17 18:02:00 | 3086.00 | 3089.97 | 3086.00 | 3088.54 | 32.09 | 99048.42 | 3086.68 2014-04-17 18:03:00 | 3086.06 | 3086.06 | 3086.06 | 3086.06 | 0.05 | 138.87 | 3086.06 2014-04-17 18:04:00 | 3088.42 | 3088.42 | 3088.42 | 3088.42 | 1.44 | 4434.97 | 3088.42 2014-04-17 18:05:00 | 3088.79 | 3088.81 | 3085.00 | 3085.00 | 17.10 | 52792.11 | 3086.54 2014-04-17 18:06:00 | 3085.00 | 3087.62 | 3085.00 | 3087.62 | 22.24 | 68628.67 | 3086.10 2014-04-17 18:07:00 | 3088.65 | 3088.65 | 3085.00 | 3086.28 | 14.48 | 44687.82 | 3086.18 2014-04-17 18:08:00 | 3086.10 | 3086.23 | 3085.00 | 3085.08 | 11.96 | 36911.46 | 3085.73 2014-04-17 18:09:00 | 3085.03 | 3089.77 | 3085.03 | 3087.49 | 19.89 | 61405.18 | 3087.70 2014-04-17 18:10:00 | 3088.96 | 3089.69 | 3088.10 | 3088.70 | 21.28 | 65725.00 | 3089.16 2014-04-17 18:11:00 | 3087.96 | 3088.14 | 3087.78 | 3088.14 | 5.00 | 15433.02 | 3087.84 2014-04-17 18:12:00 | 3088.27 | 3089.29 | 3088.27 | 3089.20 | 5.94 | 18336.27 | 3088.99 2014-04-17 18:13:00 | 3088.27 | 3089.22 | 3088.19 | 3089.03 | 2.46 | 7601.13 | 3088.63 2014-04-17 18:14:00 | 3088.43 | 3089.61 | 3088.43 | 3089.47 | 16.26 | 50248.00 | 3089.52 2014-04-17 18:15:00 | 3089.03 | 3090.00 | 3088.75 | 3090.00 | 22.18 | 68518.97 | 3089.08 2014-04-17 18:16:00 | 3090.00 | 3090.00 | 3086.03 | 3086.03 | 12.02 | 37110.57 | 3086.89 2014-04-17 18:17:00 | . | . | . | . | . | . | . 2014-04-17 18:18:00 | 3088.19 | 3089.89 | 3087.71 | 3088.21 | 20.59 | 63588.40 | 3088.76 2014-04-17 18:19:00 | 3088.89 | 3089.70 | 3088.64 | 3089.53 | 3.72 | 11482.05 | 3089.06 2014-04-17 18:20:00 | 3089.77 | 3089.77 | 3088.12 | 3088.87 | 4.87 | 15046.63 | 3089.02 2014-04-17 18:21:00 | 3089.01 | 3089.01 | 3087.33 | 3087.52 | 46.67 | 144128.14 | 3088.04 2014-04-17 18:22:00 | 3088.68 | 3088.68 | 3088.68 | 3088.68 | 12.67 | 39136.66 | 3088.68 2014-04-17 18:23:00 | 3088.48 | 3088.48 | 3086.48 | 3087.43 | 10.49 | 32378.56 | 3087.79 2014-04-17 18:24:00 | 3086.20 | 3088.45 | 3085.35 | 3087.58 | 29.88 | 92222.20 | 3086.42 2014-04-17 18:25:00 | 3087.56 | 3089.24 | 3086.94 | 3089.21 | 5.39 | 16634.94 | 3087.98 2014-04-17 18:26:00 | 3088.61 | 3088.89 | 3086.60 | 3087.88 | 12.76 | 39409.62 | 3088.04 2014-04-17 18:27:00 | 3087.43 | 3087.83 | 3086.34 | 3087.81 | 13.35 | 41206.00 | 3087.05 2014-04-17 18:28:00 | 3087.54 | 3088.42 | 3085.22 | 3086.57 | 17.16 | 52983.33 | 3087.25 2014-04-17 18:29:00 | 3087.16 | 3088.58 | 3086.46 | 3087.00 | 23.58 | 72805.00 | 3087.18 2014-04-17 18:30:00 | 3087.75 | 3087.75 | 3086.23 | 3086.23 | 14.74 | 45504.71 | 3087.16 2014-04-17 18:31:00 | 3086.99 | 3091.24 | 3086.99 | 3091.24 | 32.88 | 101615.38 | 3090.21 2014-04-17 18:32:00 | 3092.00 | 3093.64 | 3092.00 | 3092.94 | 3.67 | 11345.36 | 3093.06 2014-04-17 18:33:00 | 3090.85 | 3091.36 | 3090.85 | 3091.25 | 19.35 | 59829.79 | 3091.34 2014-04-17 18:34:00 | 3091.46 | 3091.46 | 3091.22 | 3091.22 | 0.97 | 3010.99 | 3091.36 2014-04-17 18:35:00 | 3091.30 | 3091.63 | 3091.30 | 3091.61 | 1.92 | 5929.57 | 3091.54 2014-04-17 18:36:00 | 3092.06 | 3092.73 | 3092.06 | 3092.73 | 0.80 | 2474.12 | 3092.65 2014-04-17 18:37:00 | 3094.86 | 3094.86 | 3086.02 | 3092.15 | 44.85 | 138653.28 | 3091.76 2014-04-17 18:38:00 | 3090.71 | 3093.56 | 3090.71 | 3093.56 | 7.85 | 24284.30 | 3093.54 2014-04-17 18:39:00 | 3091.84 | 3092.54 | 3086.27 | 3091.06 | 25.78 | 79601.97 | 3087.98 2014-04-17 18:40:00 | 3089.84 | 3089.84 | 3089.84 | 3089.84 | 8.15 | 25185.29 | 3089.84 2014-04-17 18:41:00 | 3087.38 | 3089.75 | 3087.38 | 3089.75 | 4.10 | 12667.74 | 3089.69 2014-04-17 18:42:00 | 3090.63 | 3090.94 | 3088.16 | 3090.67 | 25.89 | 80006.51 | 3090.25 2014-04-17 18:43:00 | 3089.66 | 3090.26 | 3080.00 | 3081.00 | 20.80 | 64231.47 | 3088.05 2014-04-17 18:44:00 | 3082.75 | 3084.50 | 3077.13 | 3079.42 | 27.82 | 85670.31 | 3079.78 2014-04-17 18:45:00 | 3083.00 | 3083.00 | 3083.00 | 3083.00 | 0.12 | 369.96 | 3083.00 2014-04-17 18:46:00 | 3085.90 | 3085.90 | 3083.83 | 3085.50 | 6.79 | 20942.19 | 3085.18 2014-04-17 18:47:00 | 3085.49 | 3088.14 | 3085.49 | 3086.08 | 6.13 | 18913.35 | 3087.89 2014-04-17 18:48:00 | 3086.19 | 3093.46 | 3086.19 | 3093.46 | 22.01 | 68038.20 | 3090.68 2014-04-17 18:49:00 | 3090.59 | 3093.82 | 3090.34 | 3090.89 | 11.99 | 37065.99 | 3090.64 2014-04-17 18:50:00 | 3091.14 | 3093.89 | 3091.09 | 3092.14 | 16.44 | 50838.60 | 3092.00 2014-04-17 18:51:00 | 3092.06 | 3092.06 | 3092.06 | 3092.06 | 0.21 | 646.24 | 3092.06 2014-04-17 18:52:00 | 3093.36 | 3093.41 | 3091.13 | 3091.25 | 16.94 | 52383.69 | 3092.12 2014-04-17 18:53:00 | 3092.89 | 3092.89 | 3091.33 | 3092.74 | 9.74 | 30107.43 | 3092.70 2014-04-17 18:54:00 | 3092.74 | 3095.76 | 3091.41 | 3093.75 | 20.68 | 63974.69 | 3093.40 2014-04-17 18:55:00 | 3093.72 | 3095.15 | 3093.72 | 3094.45 | 15.72 | 48651.88 | 3094.90 2014-04-17 18:56:00 | 3094.22 | 3094.27 | 3092.40 | 3092.40 | 2.89 | 8952.36 | 3093.42 2014-04-17 18:57:00 | 3093.00 | 3094.02 | 3093.00 | 3093.45 | 6.53 | 20188.77 | 3093.59 2014-04-17 18:58:00 | 3093.90 | 3094.16 | 3093.13 | 3094.16 | 5.11 | 15814.79 | 3093.66 2014-04-17 18:59:00 | 3094.29 | 3095.72 | 3093.43 | 3093.43 | 5.96 | 18453.65 | 3095.21 2014-04-17 19:00:00 | 3093.62 | 3093.62 | 3092.00 | 3092.21 | 21.38 | 66119.21 | 3093.01 2014-04-17 19:01:00 | 3093.61 | 3093.85 | 3093.36 | 3093.36 | 2.04 | 6314.40 | 3093.78 2014-04-17 19:02:00 | 3090.50 | 3092.81 | 3089.63 | 3090.71 | 10.07 | 31118.69 | 3091.77 2014-04-17 19:03:00 | 3092.29 | 3099.00 | 3091.87 | 3099.00 | 19.02 | 58925.56 | 3097.60 2014-04-17 19:04:00 | 3099.00 | 3100.00 | 3098.60 | 3100.00 | 8.99 | 27859.07 | 3099.24 2014-04-17 19:05:00 | 3099.82 | 3099.82 | 3099.82 | 3099.82 | 7.30 | 22628.69 | 3099.82 2014-04-17 19:06:00 | 3099.99 | 3100.00 | 3096.91 | 3097.57 | 5.55 | 17188.10 | 3098.63 2014-04-17 19:07:00 | 3097.53 | 3099.00 | 3097.53 | 3098.28 | 6.26 | 19398.33 | 3098.28 2014-04-17 19:08:00 | 3098.27 | 3098.27 | 3096.16 | 3096.16 | 22.77 | 70518.68 | 3096.46 2014-04-17 19:09:00 | 3097.02 | 3097.02 | 3095.27 | 3096.71 | 5.50 | 17010.69 | 3095.67 2014-04-17 19:10:00 | 3096.68 | 3099.42 | 3095.27 | 3099.42 | 16.58 | 51358.66 | 3097.07 2014-04-17 19:11:00 | 3098.74 | 3098.74 | 3096.76 | 3097.97 | 13.67 | 42355.01 | 3097.94 2014-04-17 19:12:00 | 3097.94 | 3098.45 | 3097.94 | 3098.37 | 0.85 | 2645.90 | 3098.24 2014-04-17 19:13:00 | 3097.92 | 3098.41 | 3097.23 | 3097.68 | 15.18 | 47034.15 | 3097.82 2014-04-17 19:14:00 | 3098.00 | 3098.00 | 3095.91 | 3095.91 | 0.77 | 2368.76 | 3096.42 2014-04-17 19:15:00 | 3096.11 | 3097.97 | 3096.11 | 3097.40 | 10.33 | 31995.65 | 3096.45 2014-04-17 19:16:00 | 3096.50 | 3097.85 | 3094.48 | 3094.85 | 15.69 | 48578.97 | 3095.98 2014-04-17 19:17:00 | 3094.62 | 3095.64 | 3094.62 | 3095.53 | 6.27 | 19418.14 | 3095.51 2014-04-17 19:18:00 | 3095.67 | 3098.60 | 3095.62 | 3097.00 | 22.94 | 71009.52 | 3096.12 2014-04-17 19:19:00 | 3096.39 | 3098.00 | 3096.39 | 3097.95 | 3.53 | 10919.04 | 3097.60 2014-04-17 19:20:00 | 3097.81 | 3099.47 | 3097.81 | 3097.81 | 12.51 | 38772.53 | 3099.08 2014-04-17 19:21:00 | 3097.81 | 3098.15 | 3096.37 | 3097.99 | 4.36 | 13518.25 | 3097.67 2014-04-17 19:22:00 | 3098.22 | 3098.22 | 3095.57 | 3095.84 | 3.50 | 10821.30 | 3096.22 2014-04-17 19:23:00 | 3096.11 | 3099.99 | 3096.11 | 3099.99 | 21.52 | 66640.70 | 3096.97 2014-04-17 19:24:00 | 3099.99 | 3100.00 | 3097.88 | 3099.75 | 11.99 | 37153.24 | 3099.20 2014-04-17 19:25:00 | 3099.75 | 3100.00 | 3098.72 | 3099.67 | 20.78 | 64400.35 | 3099.60 2014-04-17 19:26:00 | 3100.00 | 3100.00 | 3099.27 | 3099.99 | 24.81 | 76910.82 | 3099.99 2014-04-17 19:27:00 | 3099.99 | 3100.00 | 3099.99 | 3100.00 | 10.87 | 33703.20 | 3100.00 2014-04-17 19:28:00 | 3100.00 | 3100.00 | 3099.99 | 3100.00 | 5.56 | 17223.59 | 3100.00 2014-04-17 19:29:00 | 3100.00 | 3100.00 | 3099.36 | 3099.36 | 0.64 | 1990.11 | 3099.85 2014-04-17 19:30:00 | 3097.45 | 3100.00 | 3093.22 | 3100.00 | 16.58 | 51345.94 | 3096.11 2014-04-17 19:31:00 | 3097.31 | 3097.31 | 3094.50 | 3095.20 | 11.05 | 34221.61 | 3095.86 2014-04-17 19:32:00 | 3097.31 | 3097.31 | 3095.56 | 3097.11 | 14.52 | 44964.10 | 3096.49 2014-04-17 19:33:00 | 3097.31 | 3097.33 | 3096.43 | 3096.44 | 9.71 | 30078.53 | 3096.73 2014-04-17 19:34:00 | 3096.43 | 3097.60 | 3096.18 | 3097.60 | 5.95 | 18426.13 | 3096.83 2014-04-17 19:35:00 | 3097.01 | 3100.00 | 3096.78 | 3097.65 | 10.82 | 33524.25 | 3097.50 2014-04-17 19:36:00 | 3097.68 | 3097.68 | 3094.24 | 3094.55 | 14.42 | 44630.30 | 3094.81 2014-04-17 19:37:00 | 3094.58 | 3099.88 | 3094.55 | 3099.88 | 0.80 | 2460.98 | 3095.58 2014-04-17 19:38:00 | 3098.45 | 3099.98 | 3096.08 | 3099.98 | 22.54 | 69822.48 | 3097.71 2014-04-17 19:39:00 | 3099.98 | 3099.99 | 3097.84 | 3097.87 | 13.15 | 40732.81 | 3098.49 2014-04-17 19:40:00 | 3098.06 | 3099.70 | 3098.06 | 3099.70 | 10.78 | 33391.73 | 3099.00 2014-04-17 19:41:00 | 3099.56 | 3099.56 | 3098.72 | 3098.75 | 11.24 | 34834.57 | 3099.44 2014-04-17 19:42:00 | 3099.55 | 3099.60 | 3095.66 | 3098.40 | 22.11 | 68486.51 | 3097.40 2014-04-17 19:43:00 | 3094.95 | 3098.43 | 3094.95 | 3098.43 | 0.37 | 1142.97 | 3097.49 2014-04-17 19:44:00 | 3099.60 | 3099.60 | 3098.37 | 3099.02 | 5.32 | 16489.49 | 3098.95 2014-04-17 19:45:00 | 3098.98 | 3098.98 | 3092.62 | 3095.20 | 7.46 | 23103.27 | 3096.54 2014-04-17 19:46:00 | 3094.97 | 3099.60 | 3093.58 | 3098.93 | 17.45 | 54041.78 | 3096.60 2014-04-17 19:47:00 | 3097.15 | 3098.02 | 3096.74 | 3097.12 | 13.71 | 42470.46 | 3097.32 2014-04-17 19:48:00 | 3097.95 | 3100.00 | 3096.86 | 3098.53 | 11.56 | 35821.48 | 3097.94 2014-04-17 19:49:00 | 3099.45 | 3100.00 | 3098.94 | 3099.73 | 5.35 | 16595.21 | 3099.59 2014-04-17 19:50:00 | 3099.72 | 3099.82 | 3098.95 | 3099.45 | 4.62 | 14312.81 | 3099.35 2014-04-17 19:51:00 | 3099.41 | 3100.00 | 3099.24 | 3100.00 | 13.93 | 43169.95 | 3099.95 2014-04-17 19:52:00 | 3099.00 | 3099.75 | 3098.98 | 3098.98 | 13.91 | 43104.28 | 3099.69 2014-04-17 19:53:00 | 3099.95 | 3100.00 | 3096.81 | 3100.00 | 13.36 | 41424.82 | 3099.96 2014-04-17 19:54:00 | 3099.11 | 3099.83 | 3098.25 | 3098.52 | 13.77 | 42671.23 | 3099.08 2014-04-17 19:55:00 | 3099.98 | 3100.00 | 3099.34 | 3100.00 | 6.64 | 20589.26 | 3099.86 2014-04-17 19:56:00 | 3098.80 | 3100.00 | 3098.67 | 3100.00 | 5.05 | 15651.37 | 3099.28 2014-04-17 19:57:00 | 3098.89 | 3100.00 | 3098.68 | 3099.11 | 26.96 | 83554.56 | 3099.66 2014-04-17 19:58:00 | 3098.61 | 3099.99 | 3096.00 | 3097.03 | 17.85 | 55318.42 | 3098.90 2014-04-17 19:59:00 | 3099.99 | 3100.00 | 3098.32 | 3098.43 | 25.90 | 80260.00 | 3098.84 2014-04-17 20:00:00 | 3098.96 | 3099.66 | 3098.88 | 3099.66 | 10.43 | 32313.26 | 3099.00 2014-04-17 20:01:00 | 3099.36 | 3100.00 | 3098.88 | 3098.88 | 10.35 | 32077.54 | 3099.88 2014-04-17 20:02:00 | 3099.39 | 3100.00 | 3099.39 | 3099.93 | 22.05 | 68362.57 | 3099.92 2014-04-17 20:03:00 | 3099.89 | 3100.00 | 3098.67 | 3099.50 | 26.43 | 81929.66 | 3099.40 2014-04-17 20:04:00 | 3100.00 | 3100.00 | 3099.44 | 3099.68 | 6.73 | 20854.28 | 3099.62 2014-04-17 20:05:00 | 3098.37 | 3100.00 | 3097.83 | 3099.26 | 13.43 | 41603.34 | 3098.95 2014-04-17 20:06:00 | 3098.48 | 3099.85 | 3097.76 | 3097.76 | 22.51 | 69739.31 | 3098.01 2014-04-17 20:07:00 | 3098.96 | 3099.24 | 3097.97 | 3098.67 | 12.40 | 38415.73 | 3098.79 2014-04-17 20:08:00 | 3098.53 | 3099.05 | 3098.10 | 3099.05 | 13.38 | 41456.51 | 3098.86 2014-04-17 20:09:00 | 3097.87 | 3098.99 | 3097.50 | 3097.60 | 19.59 | 60677.61 | 3098.01 2014-04-17 20:10:00 | 3099.53 | 3099.53 | 3097.99 | 3099.50 | 15.64 | 48483.89 | 3099.20 2014-04-17 20:11:00 | 3099.37 | 3099.39 | 3098.17 | 3098.17 | 16.56 | 51320.11 | 3099.04 2014-04-17 20:12:00 | 3099.11 | 3099.11 | 3098.64 | 3098.64 | 0.65 | 2020.47 | 3098.88 2014-04-17 20:13:00 | 3098.78 | 3098.94 | 3098.77 | 3098.94 | 1.11 | 3442.86 | 3098.89 2014-04-17 20:14:00 | . | . | . | . | . | . | . 2014-04-17 20:15:00 | 3098.81 | 3099.19 | 3098.81 | 3099.19 | 2.66 | 8233.75 | 3098.89 2014-04-17 20:16:00 | 3099.13 | 3099.15 | 3099.13 | 3099.15 | 2.06 | 6368.75 | 3099.15 2014-04-17 20:17:00 | 3099.91 | 3099.91 | 3099.18 | 3099.48 | 1.24 | 3837.32 | 3099.62 2014-04-17 20:18:00 | 3099.66 | 3100.00 | 3099.66 | 3099.89 | 14.48 | 44894.01 | 3099.99 2014-04-17 20:19:00 | 3099.89 | 3100.00 | 3099.89 | 3099.89 | 2.47 | 7656.96 | 3099.98 2014-04-17 20:20:00 | 3099.89 | 3100.00 | 3099.89 | 3099.89 | 1.50 | 4640.66 | 3099.97 2014-04-17 20:21:00 | 3099.89 | 3099.89 | 3099.89 | 3099.89 | 0.10 | 309.99 | 3099.89 2014-04-17 20:22:00 | 3099.89 | 3099.89 | 3099.08 | 3099.08 | 1.76 | 5458.22 | 3099.50 2014-04-17 20:23:00 | 3098.89 | 3098.89 | 3096.27 | 3096.37 | 7.27 | 22515.53 | 3096.62 2014-04-17 20:24:00 | . | . | . | . | . | . | . 2014-04-17 20:25:00 | 3097.90 | 3097.90 | 3096.13 | 3097.03 | 17.18 | 53204.18 | 3097.23 2014-04-17 20:26:00 | 3096.45 | 3097.11 | 3096.45 | 3096.93 | 0.98 | 3028.67 | 3096.80 2014-04-17 20:27:00 | . | . | . | . | . | . | . 2014-04-17 20:28:00 | 3096.51 | 3096.51 | 3094.81 | 3096.00 | 14.54 | 45012.68 | 3095.78 2014-04-17 20:29:00 | 3095.45 | 3095.77 | 3094.18 | 3095.00 | 32.97 | 102032.61 | 3095.09 2014-04-17 20:30:00 | 3094.39 | 3094.97 | 3094.00 | 3094.00 | 14.00 | 43317.20 | 3094.31 2014-04-17 20:31:00 | 3093.98 | 3094.21 | 3093.92 | 3093.92 | 9.33 | 28878.18 | 3094.20 2014-04-17 20:32:00 | 3094.41 | 3099.75 | 3094.41 | 3097.41 | 23.62 | 73138.04 | 3096.84 2014-04-17 20:33:00 | 3096.38 | 3099.90 | 3096.38 | 3099.05 | 30.84 | 95587.98 | 3099.08 2014-04-17 20:34:00 | 3099.77 | 3100.00 | 3099.59 | 3100.00 | 59.81 | 185397.10 | 3099.97 2014-04-17 20:35:00 | 3100.00 | 3100.00 | 3098.86 | 3099.89 | 12.87 | 39894.24 | 3099.06 2014-04-17 20:36:00 | 3099.89 | 3099.89 | 3099.17 | 3099.17 | 2.09 | 6481.16 | 3099.55 2014-04-17 20:37:00 | 3099.26 | 3099.92 | 3098.92 | 3099.60 | 12.34 | 38234.51 | 3099.17 2014-04-17 20:38:00 | 3100.00 | 3100.00 | 3099.61 | 3099.62 | 4.91 | 15232.26 | 3099.77 2014-04-17 20:39:00 | 3099.67 | 3099.77 | 3098.87 | 3099.47 | 2.61 | 8098.78 | 3099.42 2014-04-17 20:40:00 | 3099.47 | 3100.00 | 3099.47 | 3099.50 | 2.08 | 6432.19 | 3099.85 2014-04-17 20:41:00 | 3099.47 | 3099.52 | 3098.00 | 3098.12 | 19.85 | 61514.41 | 3098.49 2014-04-17 20:42:00 | 3099.31 | 3099.31 | 3099.31 | 3099.31 | 0.51 | 1571.35 | 3099.31 2014-04-17 20:43:00 | 3098.43 | 3100.00 | 3098.43 | 3099.23 | 16.19 | 50170.26 | 3099.42 2014-04-17 20:44:00 | 3095.92 | 3097.78 | 3094.96 | 3097.04 | 14.19 | 43934.48 | 3096.81 2014-04-17 20:45:00 | 3097.40 | 3097.43 | 3096.08 | 3097.33 | 24.32 | 75310.83 | 3096.66 2014-04-17 20:46:00 | 3097.63 | 3097.63 | 3097.63 | 3097.63 | 0.33 | 1009.83 | 3097.63 2014-04-17 20:47:00 | 3097.19 | 3097.77 | 3096.74 | 3097.77 | 1.04 | 3214.76 | 3097.07 2014-04-17 20:48:00 | 3096.82 | 3098.10 | 3096.82 | 3097.39 | 6.42 | 19885.13 | 3097.37 2014-04-17 20:49:00 | 3096.73 | 3098.25 | 3096.73 | 3098.25 | 1.27 | 3933.18 | 3096.99 2014-04-17 20:50:00 | 3097.36 | 3098.10 | 3096.88 | 3097.83 | 11.09 | 34333.79 | 3097.32 2014-04-17 20:51:00 | 3097.99 | 3098.16 | 3096.92 | 3097.57 | 11.76 | 36429.92 | 3097.78 2014-04-17 20:52:00 | 3097.91 | 3098.09 | 3096.97 | 3096.97 | 9.54 | 29540.37 | 3097.45 2014-04-17 20:53:00 | . | . | . | . | . | . | . 2014-04-17 20:54:00 | 3096.97 | 3098.19 | 3096.97 | 3098.09 | 14.55 | 45066.76 | 3097.37 2014-04-17 20:55:00 | 3097.13 | 3097.13 | 3097.13 | 3097.13 | 0.40 | 1238.85 | 3097.13 2014-04-17 20:56:00 | 3098.25 | 3098.80 | 3096.50 | 3097.54 | 10.59 | 32785.98 | 3097.11 2014-04-17 20:57:00 | 3097.49 | 3097.49 | 3095.08 | 3097.28 | 3.47 | 10736.74 | 3096.84 2014-04-17 20:58:00 | 3096.89 | 3097.31 | 3096.89 | 3097.31 | 13.35 | 41355.90 | 3096.89 2014-04-17 20:59:00 | 3096.72 | 3096.72 | 3096.72 | 3096.72 | 14.70 | 45521.78 | 3096.72 2014-04-17 21:00:00 | . | . | . | . | . | . | . 2014-04-17 21:01:00 | 3096.30 | 3096.30 | 3096.30 | 3096.30 | 0.88 | 2724.74 | 3096.30 2014-04-17 21:02:00 | 3096.74 | 3097.51 | 3096.36 | 3097.49 | 29.87 | 92489.80 | 3096.51 2014-04-17 21:03:00 | 3098.98 | 3098.98 | 3096.79 | 3096.79 | 4.39 | 13613.47 | 3098.20 2014-04-17 21:04:00 | 3097.21 | 3098.52 | 3097.21 | 3098.52 | 4.19 | 12989.34 | 3097.86 2014-04-17 21:05:00 | 3098.35 | 3100.00 | 3097.76 | 3098.78 | 33.77 | 104650.47 | 3099.19 2014-04-17 21:06:00 | 3098.68 | 3098.70 | 3096.03 | 3098.46 | 9.07 | 28086.49 | 3097.32 2014-04-17 21:07:00 | 3097.51 | 3098.49 | 3096.43 | 3098.49 | 9.19 | 28453.55 | 3097.49 2014-04-17 21:08:00 | 3099.19 | 3100.00 | 3098.31 | 3098.36 | 38.77 | 120146.72 | 3099.12 2014-04-17 21:09:00 | 3098.37 | 3098.37 | 3095.62 | 3097.90 | 10.33 | 32005.07 | 3097.07 2014-04-17 21:10:00 | 3097.90 | 3099.96 | 3096.70 | 3097.19 | 30.80 | 95448.54 | 3098.68 2014-04-17 21:11:00 | 3099.97 | 3100.00 | 3098.39 | 3098.39 | 12.94 | 40109.70 | 3098.95 2014-04-17 21:12:00 | 3099.24 | 3099.89 | 3096.29 | 3097.44 | 25.65 | 79474.95 | 3098.92 2014-04-17 21:13:00 | 3098.64 | 3099.00 | 3096.56 | 3097.91 | 4.45 | 13793.94 | 3098.37 2014-04-17 21:14:00 | 3098.78 | 3099.24 | 3098.78 | 3099.21 | 19.90 | 61652.58 | 3098.90 2014-04-17 21:15:00 | 3099.23 | 3099.26 | 3096.59 | 3097.19 | 10.23 | 31703.93 | 3097.90 2014-04-17 21:16:00 | 3097.74 | 3097.74 | 3092.13 | 3095.86 | 54.44 | 168492.16 | 3095.12 2014-04-17 21:17:00 | 3095.78 | 3096.37 | 3095.76 | 3095.86 | 4.92 | 15215.93 | 3095.81 2014-04-17 21:18:00 | 3096.07 | 3099.19 | 3096.07 | 3099.19 | 5.07 | 15692.19 | 3097.55 2014-04-17 21:19:00 | 3098.01 | 3098.58 | 3096.76 | 3096.76 | 25.28 | 78296.58 | 3097.30 2014-04-17 21:20:00 | 3098.36 | 3105.00 | 3098.36 | 3105.00 | 35.52 | 110143.29 | 3101.14 2014-04-17 21:21:00 | 3105.00 | 3105.00 | 3103.51 | 3103.99 | 19.25 | 59743.28 | 3104.35 2014-04-17 21:22:00 | 3105.00 | 3105.00 | 3103.88 | 3104.81 | 19.81 | 61515.91 | 3104.67 2014-04-17 21:23:00 | 3103.88 | 3104.02 | 3103.86 | 3103.86 | 1.23 | 3814.78 | 3103.97 2014-04-17 21:24:00 | 3102.79 | 3104.31 | 3102.49 | 3104.00 | 18.65 | 57878.10 | 3103.22 2014-04-17 21:25:00 | 3103.98 | 3105.42 | 3102.64 | 3105.13 | 11.66 | 36194.81 | 3104.19 2014-04-17 21:26:00 | 3105.13 | 3105.13 | 3104.23 | 3105.00 | 20.44 | 63462.02 | 3104.64 2014-04-17 21:27:00 | 3104.52 | 3105.13 | 3103.51 | 3104.52 | 7.17 | 22247.98 | 3104.66 2014-04-17 21:28:00 | 3104.50 | 3104.52 | 3104.37 | 3104.37 | 3.04 | 9450.07 | 3104.49 2014-04-17 21:29:00 | 3104.37 | 3105.00 | 3104.03 | 3104.03 | 15.25 | 47333.12 | 3104.83 2014-04-17 21:30:00 | 3105.00 | 3108.00 | 3104.55 | 3105.10 | 19.63 | 60974.79 | 3106.20 2014-04-17 21:31:00 | 3105.12 | 3106.62 | 3105.04 | 3106.15 | 20.76 | 64485.06 | 3105.92 2014-04-17 21:32:00 | 3106.07 | 3106.09 | 3103.92 | 3103.92 | 13.74 | 42655.86 | 3104.73 2014-04-17 21:33:00 | 3105.29 | 3106.87 | 3105.29 | 3106.87 | 2.12 | 6571.32 | 3105.54 2014-04-17 21:34:00 | 3104.70 | 3105.94 | 3104.50 | 3104.50 | 8.43 | 26170.53 | 3105.19 2014-04-17 21:35:00 | 3105.00 | 3105.00 | 3104.88 | 3105.00 | 16.61 | 51558.47 | 3105.00 2014-04-17 21:36:00 | 3105.00 | 3105.00 | 3104.98 | 3105.00 | 2.68 | 8308.98 | 3105.00 2014-04-17 21:37:00 | 3104.99 | 3105.15 | 3104.50 | 3104.50 | 12.44 | 38635.45 | 3104.99 2014-04-17 21:38:00 | 3104.72 | 3105.01 | 3104.72 | 3104.89 | 2.61 | 8100.65 | 3104.89 2014-04-17 21:39:00 | 3105.00 | 3105.00 | 3104.50 | 3104.90 | 4.53 | 14064.31 | 3104.70 2014-04-17 21:40:00 | 3104.50 | 3104.50 | 3102.04 | 3102.99 | 10.18 | 31582.82 | 3103.96 2014-04-17 21:41:00 | 3104.24 | 3104.50 | 3103.00 | 3103.00 | 11.71 | 36347.25 | 3103.95 2014-04-17 21:42:00 | 3104.05 | 3105.75 | 3103.93 | 3105.13 | 6.14 | 19054.44 | 3104.85 2014-04-17 21:43:00 | 3105.13 | 3105.13 | 3103.54 | 3104.07 | 1.18 | 3674.86 | 3103.77 2014-04-17 21:44:00 | 3103.65 | 3107.50 | 3103.55 | 3105.03 | 17.22 | 53475.51 | 3106.33 2014-04-17 21:45:00 | 3107.45 | 3109.00 | 3106.76 | 3109.00 | 41.79 | 129864.95 | 3107.63 2014-04-17 21:46:00 | 3109.00 | 3110.00 | 3109.00 | 3109.85 | 13.24 | 41174.99 | 3109.19 2014-04-17 21:47:00 | 3109.98 | 3112.09 | 3109.09 | 3111.29 | 27.60 | 85828.25 | 3110.28 2014-04-17 21:48:00 | 3111.89 | 3111.89 | 3110.46 | 3110.46 | 22.17 | 68958.74 | 3110.73 2014-04-17 21:49:00 | 3110.06 | 3113.41 | 3109.23 | 3111.62 | 15.36 | 47782.66 | 3111.66 2014-04-17 21:50:00 | 3111.67 | 3112.37 | 3111.67 | 3112.27 | 16.77 | 52208.64 | 3112.29 2014-04-17 21:51:00 | 3110.03 | 3111.60 | 3109.10 | 3111.24 | 20.67 | 64309.73 | 3110.66 2014-04-17 21:52:00 | 3110.20 | 3113.39 | 3110.20 | 3111.94 | 20.00 | 62247.92 | 3111.93 2014-04-17 21:53:00 | 3111.95 | 3113.49 | 3109.10 | 3109.24 | 42.44 | 132027.22 | 3110.77 2014-04-17 21:54:00 | 3110.52 | 3110.65 | 3109.12 | 3110.00 | 42.13 | 131029.73 | 3109.98 2014-04-17 21:55:00 | 3110.00 | 3110.00 | 3110.00 | 3110.00 | 0.38 | 1188.02 | 3110.00 2014-04-17 21:56:00 | 3110.00 | 3113.00 | 3110.00 | 3110.35 | 1.06 | 3297.24 | 3110.60 2014-04-17 21:57:00 | 3112.42 | 3112.56 | 3109.13 | 3109.13 | 7.73 | 24056.32 | 3111.67 2014-04-17 21:58:00 | 3110.01 | 3110.03 | 3108.40 | 3108.79 | 14.17 | 44048.34 | 3109.22 2014-04-17 21:59:00 | 3108.79 | 3110.15 | 3108.00 | 3110.15 | 15.52 | 48256.07 | 3109.48 2014-04-17 22:00:00 | 3109.91 | 3110.68 | 3104.65 | 3109.23 | 9.96 | 30980.69 | 3109.89 2014-04-17 22:01:00 | 3104.79 | 3104.81 | 3104.79 | 3104.81 | 1.35 | 4175.95 | 3104.79 2014-04-17 22:02:00 | 3105.69 | 3107.11 | 3105.00 | 3105.03 | 18.44 | 57258.19 | 3105.78 2014-04-17 22:03:00 | 3105.01 | 3105.60 | 3104.87 | 3105.54 | 2.60 | 8058.42 | 3105.36 2014-04-17 22:04:00 | 3104.59 | 3111.00 | 3104.39 | 3111.00 | 21.60 | 67146.60 | 3109.21 2014-04-17 22:05:00 | 3108.03 | 3108.03 | 3106.44 | 3108.03 | 6.51 | 20232.12 | 3107.38 2014-04-17 22:06:00 | 3109.96 | 3111.62 | 3109.04 | 3111.62 | 5.67 | 17628.83 | 3110.24 2014-04-17 22:07:00 | 3111.53 | 3113.88 | 3110.37 | 3113.88 | 9.83 | 30577.51 | 3110.63 2014-04-17 22:08:00 | 3112.21 | 3112.21 | 3111.05 | 3111.05 | 12.43 | 38681.80 | 3111.72 2014-04-17 22:09:00 | 3111.02 | 3112.79 | 3110.00 | 3110.16 | 12.77 | 39714.45 | 3111.20 2014-04-17 22:10:00 | 3111.00 | 3111.00 | 3107.87 | 3107.87 | 18.89 | 58729.00 | 3109.66 2014-04-17 22:11:00 | 3107.71 | 3108.43 | 3107.00 | 3107.50 | 0.94 | 2918.32 | 3107.90 2014-04-17 22:12:00 | 3107.70 | 3110.00 | 3106.95 | 3110.00 | 17.97 | 55854.67 | 3107.53 2014-04-17 22:13:00 | 3109.05 | 3110.00 | 3107.42 | 3110.00 | 6.18 | 19213.69 | 3109.01 2014-04-17 22:14:00 | 3110.62 | 3110.62 | 3109.11 | 3109.59 | 8.15 | 25356.97 | 3109.76 2014-04-17 22:15:00 | 3109.31 | 3110.94 | 3109.31 | 3109.57 | 6.88 | 21408.39 | 3109.88 2014-04-17 22:16:00 | 3110.99 | 3110.99 | 3110.30 | 3110.30 | 6.24 | 19408.78 | 3110.38 2014-04-17 22:17:00 | 3109.79 | 3113.98 | 3109.79 | 3113.95 | 1.34 | 4174.95 | 3110.99 2014-04-17 22:18:00 | 3110.50 | 3112.80 | 3109.45 | 3111.40 | 32.38 | 100728.24 | 3110.53 2014-04-17 22:19:00 | 3111.85 | 3114.44 | 3111.80 | 3114.33 | 30.95 | 96312.71 | 3111.98 2014-04-17 22:20:00 | 3113.00 | 3114.75 | 3112.49 | 3113.53 | 0.78 | 2425.54 | 3113.66 2014-04-17 22:21:00 | 3113.56 | 3114.91 | 3113.56 | 3114.76 | 17.30 | 53870.25 | 3114.43 2014-04-17 22:22:00 | 3114.76 | 3114.76 | 3113.09 | 3113.41 | 24.96 | 77742.74 | 3114.44 2014-04-17 22:23:00 | 3114.03 | 3118.00 | 3109.84 | 3112.80 | 87.51 | 272446.43 | 3113.28 2014-04-17 22:24:00 | 3110.43 | 3112.82 | 3110.43 | 3111.01 | 2.71 | 8444.79 | 3111.56 2014-04-17 22:25:00 | 3111.99 | 3116.34 | 3110.86 | 3116.22 | 29.00 | 90259.89 | 3111.98 2014-04-17 22:26:00 | 3116.24 | 3120.94 | 3116.24 | 3120.00 | 70.37 | 219500.45 | 3119.41 2014-04-17 22:27:00 | 3120.00 | 3120.99 | 3110.86 | 3118.38 | 72.05 | 224771.62 | 3119.57 2014-04-17 22:28:00 | 3117.55 | 3123.60 | 3117.55 | 3123.16 | 29.25 | 91267.91 | 3120.06 2014-04-17 22:29:00 | 3122.20 | 3128.00 | 3122.20 | 3126.24 | 62.22 | 194396.34 | 3124.54 2014-04-17 22:30:00 | 3127.98 | 3135.00 | 3125.61 | 3130.64 | 37.98 | 118853.94 | 3129.63 2014-04-17 22:31:00 | 3130.66 | 3137.98 | 3130.66 | 3132.01 | 39.30 | 123141.18 | 3133.28 2014-04-17 22:32:00 | 3132.00 | 3132.87 | 3129.00 | 3131.37 | 41.10 | 128694.61 | 3131.48 2014-04-17 22:33:00 | 3133.82 | 3133.95 | 3124.80 | 3129.83 | 25.81 | 80813.19 | 3131.08 2014-04-17 22:34:00 | 3129.85 | 3133.95 | 3121.18 | 3121.34 | 50.37 | 157522.05 | 3127.11 2014-04-17 22:35:00 | 3124.94 | 3125.35 | 3120.56 | 3122.25 | 36.40 | 113698.48 | 3123.84 2014-04-17 22:36:00 | 3122.25 | 3125.00 | 3120.58 | 3122.03 | 28.23 | 88153.63 | 3122.80 2014-04-17 22:37:00 | 3123.97 | 3124.40 | 3122.74 | 3124.17 | 6.50 | 20307.71 | 3123.78 2014-04-17 22:38:00 | 3124.79 | 3128.97 | 3123.98 | 3123.98 | 17.23 | 53856.78 | 3126.30 2014-04-17 22:39:00 | 3123.63 | 3123.70 | 3122.00 | 3123.58 | 9.87 | 30811.86 | 3123.35 2014-04-17 22:40:00 | 3123.67 | 3125.24 | 3120.56 | 3122.58 | 18.35 | 57311.17 | 3123.91 2014-04-17 22:41:00 | 3121.12 | 3122.72 | 3120.69 | 3122.32 | 45.05 | 140660.91 | 3122.12 2014-04-17 22:42:00 | 3121.23 | 3122.97 | 3120.78 | 3122.95 | 23.01 | 71812.10 | 3121.59 2014-04-17 22:43:00 | 3122.86 | 3122.86 | 3120.98 | 3121.40 | 18.15 | 56646.07 | 3121.34 2014-04-17 22:44:00 | 3122.77 | 3125.44 | 3120.99 | 3122.79 | 46.72 | 145963.59 | 3124.02 2014-04-17 22:45:00 | 3122.88 | 3124.83 | 3122.88 | 3123.43 | 8.83 | 27566.95 | 3123.38 2014-04-17 22:46:00 | 3122.90 | 3123.40 | 3122.11 | 3122.33 | 43.81 | 136804.52 | 3122.96 2014-04-17 22:47:00 | 3123.28 | 3128.20 | 3123.28 | 3123.87 | 8.32 | 25982.00 | 3123.96 2014-04-17 22:48:00 | 3124.17 | 3128.26 | 3124.17 | 3128.26 | 16.37 | 51183.42 | 3126.66 2014-04-17 22:49:00 | 3128.26 | 3128.99 | 3125.63 | 3125.63 | 14.72 | 46031.42 | 3127.13 2014-04-17 22:50:00 | 3124.30 | 3129.30 | 3124.30 | 3127.88 | 49.70 | 155442.59 | 3127.93 2014-04-17 22:51:00 | 3124.23 | 3126.00 | 3121.99 | 3125.30 | 39.01 | 121843.26 | 3123.71 2014-04-17 22:52:00 | 3124.65 | 3125.84 | 3123.98 | 3125.00 | 11.00 | 34371.11 | 3124.93 2014-04-17 22:53:00 | 3125.08 | 3125.08 | 3122.54 | 3124.71 | 14.14 | 44155.56 | 3123.40 2014-04-17 22:54:00 | 3125.00 | 3125.00 | 3122.50 | 3123.75 | 43.67 | 136441.33 | 3124.16 2014-04-17 22:55:00 | 3123.75 | 3124.44 | 3122.50 | 3122.53 | 23.34 | 72889.90 | 3123.50 2014-04-17 22:56:00 | 3123.00 | 3125.00 | 3121.98 | 3121.98 | 32.78 | 102405.02 | 3123.53 2014-04-17 22:57:00 | 3121.98 | 3125.00 | 3120.00 | 3121.82 | 45.31 | 141432.76 | 3121.58 2014-04-17 22:58:00 | 3121.73 | 3121.73 | 3117.00 | 3117.00 | 13.88 | 43311.11 | 3120.17 2014-04-17 22:59:00 | 3117.00 | 3117.00 | 3110.20 | 3110.86 | 37.16 | 115641.20 | 3112.23 2014-04-17 23:00:00 | 3111.78 | 3118.00 | 3110.20 | 3112.53 | 16.78 | 52248.13 | 3113.34 2014-04-17 23:01:00 | 3112.68 | 3113.58 | 3110.20 | 3113.58 | 25.30 | 78720.03 | 3111.09 2014-04-17 23:02:00 | 3114.83 | 3122.02 | 3112.01 | 3121.03 | 66.03 | 205849.80 | 3117.38 2014-04-17 23:03:00 | 3121.76 | 3123.92 | 3115.86 | 3120.00 | 23.65 | 73733.42 | 3118.22 2014-04-17 23:04:00 | 3118.64 | 3119.48 | 3118.00 | 3119.08 | 24.50 | 76413.00 | 3118.52 2014-04-17 23:05:00 | 3119.50 | 3119.51 | 3117.94 | 3117.94 | 7.22 | 22519.96 | 3118.68 2014-04-17 23:06:00 | 3117.94 | 3117.94 | 3113.39 | 3113.39 | 7.74 | 24097.81 | 3115.42 2014-04-17 23:07:00 | 3114.77 | 3118.70 | 3114.77 | 3116.99 | 45.36 | 141372.00 | 3116.53 2014-04-17 23:08:00 | 3117.02 | 3118.42 | 3110.20 | 3110.20 | 61.11 | 190411.51 | 3115.68 2014-04-17 23:09:00 | 3115.73 | 3115.73 | 3110.20 | 3114.03 | 33.89 | 105554.58 | 3114.53 2014-04-17 23:10:00 | 3114.95 | 3114.95 | 3111.85 | 3112.80 | 4.17 | 12993.87 | 3113.05 2014-04-17 23:11:00 | 3112.80 | 3112.83 | 3111.32 | 3112.56 | 28.62 | 89061.16 | 3112.07 2014-04-17 23:12:00 | 3112.76 | 3114.03 | 3110.00 | 3110.02 | 24.97 | 77675.30 | 3110.74 2014-04-17 23:13:00 | 3112.90 | 3113.45 | 3112.90 | 3113.37 | 5.93 | 18473.08 | 3113.09 2014-04-17 23:14:00 | 3113.37 | 3113.75 | 3112.72 | 3112.84 | 24.25 | 75503.78 | 3113.04 2014-04-17 23:15:00 | 3114.00 | 3114.00 | 3113.05 | 3113.18 | 6.38 | 19850.66 | 3113.83 2014-04-17 23:16:00 | 3113.88 | 3114.00 | 3111.20 | 3111.29 | 44.18 | 137508.04 | 3112.66 2014-04-17 23:17:00 | 3110.19 | 3111.82 | 3106.41 | 3108.74 | 36.69 | 114115.00 | 3109.91 2014-04-17 23:18:00 | 3111.27 | 3111.51 | 3106.41 | 3109.22 | 37.57 | 116875.45 | 3110.71 2014-04-17 23:19:00 | 3105.67 | 3109.01 | 3105.00 | 3107.49 | 7.98 | 24783.88 | 3107.31 2014-04-17 23:20:00 | 3106.13 | 3108.74 | 3101.01 | 3103.74 | 51.65 | 160395.45 | 3105.31 2014-04-17 23:21:00 | 3103.74 | 3103.74 | 3087.00 | 3092.76 | 121.76 | 377151.34 | 3097.55 2014-04-17 23:22:00 | 3094.40 | 3100.00 | 3084.08 | 3097.50 | 44.98 | 139130.38 | 3093.50 2014-04-17 23:23:00 | 3096.02 | 3099.42 | 3090.38 | 3093.83 | 26.49 | 81956.40 | 3093.63 2014-04-17 23:24:00 | 3091.15 | 3093.10 | 3086.00 | 3087.75 | 14.29 | 44160.62 | 3090.97 2014-04-17 23:25:00 | 3086.00 | 3087.61 | 3080.00 | 3083.03 | 120.72 | 372004.54 | 3081.57 2014-04-17 23:26:00 | 3082.49 | 3090.08 | 3079.80 | 3082.00 | 44.14 | 136070.85 | 3082.64 2014-04-17 23:27:00 | 3082.14 | 3098.00 | 3080.00 | 3080.94 | 46.50 | 143317.96 | 3082.37 2014-04-17 23:28:00 | 3089.98 | 3094.88 | 3085.77 | 3090.31 | 36.35 | 112370.65 | 3090.93 2014-04-17 23:29:00 | 3094.87 | 3095.00 | 3090.73 | 3093.80 | 30.50 | 94346.75 | 3093.54 2014-04-17 23:30:00 | 3093.31 | 3093.80 | 3083.50 | 3088.19 | 37.54 | 115931.16 | 3088.45 2014-04-17 23:31:00 | 3088.16 | 3088.16 | 3080.47 | 3081.64 | 28.27 | 87179.62 | 3084.37 2014-04-17 23:32:00 | 3082.00 | 3082.99 | 3081.77 | 3082.26 | 15.50 | 47784.94 | 3082.70 2014-04-17 23:33:00 | 3082.98 | 3089.92 | 3082.98 | 3086.73 | 18.61 | 57461.65 | 3087.18 2014-04-17 23:34:00 | 3085.23 | 3085.23 | 3077.00 | 3077.15 | 67.40 | 207569.78 | 3079.90 2014-04-17 23:35:00 | 3077.19 | 3080.00 | 3076.11 | 3079.41 | 57.73 | 177718.12 | 3078.38 2014-04-17 23:36:00 | 3079.41 | 3081.97 | 3079.11 | 3081.97 | 80.79 | 248854.09 | 3080.14 2014-04-17 23:37:00 | 3083.03 | 3083.03 | 3076.12 | 3077.24 | 29.45 | 90713.29 | 3079.83 2014-04-17 23:38:00 | 3076.26 | 3077.25 | 3076.00 | 3076.50 | 54.17 | 166640.78 | 3076.31 2014-04-17 23:39:00 | 3076.53 | 3076.73 | 3068.10 | 3070.66 | 118.53 | 364457.85 | 3074.89 2014-04-17 23:40:00 | 3075.33 | 3076.00 | 3068.02 | 3073.19 | 20.81 | 63930.55 | 3072.85 2014-04-17 23:41:00 | 3073.03 | 3075.00 | 3068.62 | 3070.77 | 92.72 | 285033.80 | 3074.07 2014-04-17 23:42:00 | 3072.78 | 3073.17 | 3069.80 | 3071.56 | 22.57 | 69318.44 | 3071.54 2014-04-17 23:43:00 | 3069.58 | 3074.44 | 3062.00 | 3065.37 | 146.39 | 448764.11 | 3065.45 2014-04-17 23:44:00 | 3065.52 | 3071.92 | 3065.52 | 3071.80 | 58.89 | 180728.06 | 3068.70 2014-04-17 23:45:00 | 3072.95 | 3077.02 | 3072.95 | 3076.91 | 65.22 | 200571.67 | 3075.45 2014-04-17 23:46:00 | 3075.46 | 3075.46 | 3073.74 | 3073.74 | 11.88 | 36526.71 | 3074.64 2014-04-17 23:47:00 | 3073.74 | 3075.03 | 3069.26 | 3072.09 | 25.45 | 78197.85 | 3072.49 2014-04-17 23:48:00 | 3071.58 | 3072.97 | 3070.41 | 3072.60 | 9.75 | 29963.47 | 3071.92 2014-04-17 23:49:00 | 3072.98 | 3075.49 | 3070.00 | 3074.78 | 68.61 | 210782.53 | 3072.14 2014-04-17 23:50:00 | 3074.26 | 3081.69 | 3074.10 | 3080.00 | 56.50 | 173928.10 | 3078.43 2014-04-17 23:51:00 | 3076.89 | 3082.61 | 3075.28 | 3082.41 | 33.92 | 104441.01 | 3079.22 2014-04-17 23:52:00 | 3082.15 | 3082.80 | 3081.16 | 3081.16 | 56.12 | 172945.94 | 3081.88 2014-04-17 23:53:00 | 3080.46 | 3083.00 | 3080.46 | 3082.31 | 36.80 | 113414.28 | 3081.83 2014-04-17 23:54:00 | 3082.31 | 3087.38 | 3080.00 | 3081.90 | 38.32 | 118104.61 | 3081.90 2014-04-17 23:55:00 | 3082.20 | 3082.33 | 3077.06 | 3079.12 | 22.47 | 69213.03 | 3080.10 2014-04-17 23:56:00 | 3079.12 | 3081.51 | 3077.10 | 3080.34 | 11.52 | 35473.84 | 3080.66 2014-04-17 23:57:00 | 3080.37 | 3080.37 | 3077.87 | 3078.50 | 23.33 | 71843.00 | 3079.69 2014-04-17 23:58:00 | 3079.39 | 3082.05 | 3075.00 | 3081.76 | 55.39 | 170628.97 | 3080.56 2014-04-17 23:59:00 | 3081.62 | 3081.62 | 3079.64 | 3079.64 | 14.75 | 45421.42 | 3080.25 2014-04-18 00:00:00 | 3079.38 | 3081.17 | 3076.00 | 3076.01 | 40.15 | 123639.70 | 3079.21 2014-04-18 00:01:00 | 3079.50 | 3079.50 | 3075.50 | 3076.88 | 28.41 | 87401.21 | 3076.53 2014-04-18 00:02:00 | 3077.97 | 3082.18 | 3077.97 | 3081.92 | 21.84 | 67286.03 | 3081.29 2014-04-18 00:03:00 | 3082.17 | 3087.26 | 3082.17 | 3087.15 | 46.06 | 142110.71 | 3085.41 2014-04-18 00:04:00 | 3087.00 | 3087.32 | 3081.13 | 3083.60 | 25.18 | 77667.90 | 3084.14 2014-04-18 00:05:00 | 3082.44 | 3085.00 | 3075.00 | 3081.10 | 40.48 | 124812.30 | 3083.08 2014-04-18 00:06:00 | 3077.03 | 3080.80 | 3076.00 | 3076.90 | 55.48 | 170751.43 | 3077.54 2014-04-18 00:07:00 | 3076.01 | 3077.43 | 3075.00 | 3075.00 | 22.31 | 68641.73 | 3077.00 2014-04-18 00:08:00 | 3075.00 | 3075.40 | 3073.01 | 3073.01 | 12.00 | 36887.18 | 3074.70 2014-04-18 00:09:00 | 3074.62 | 3079.15 | 3074.59 | 3077.00 | 22.28 | 68575.04 | 3078.01 2014-04-18 00:10:00 | 3076.08 | 3084.00 | 3075.68 | 3083.54 | 10.49 | 32277.10 | 3078.41 2014-04-18 00:11:00 | 3082.23 | 3083.45 | 3079.06 | 3079.13 | 58.67 | 180801.75 | 3081.88 2014-04-18 00:12:00 | 3080.37 | 3083.25 | 3080.37 | 3081.46 | 31.75 | 97840.46 | 3081.88 2014-04-18 00:13:00 | 3081.43 | 3082.95 | 3081.38 | 3082.00 | 41.55 | 128046.70 | 3082.12 2014-04-18 00:14:00 | 3082.97 | 3082.97 | 3082.00 | 3082.00 | 5.83 | 17957.55 | 3082.31 2014-04-18 00:15:00 | 3081.88 | 3082.55 | 3081.88 | 3082.32 | 9.37 | 28873.57 | 3082.15 2014-04-18 00:16:00 | 3082.32 | 3082.38 | 3079.01 | 3079.01 | 12.62 | 38904.16 | 3082.01 2014-04-18 00:17:00 | 3079.01 | 3079.31 | 3077.34 | 3077.86 | 11.39 | 35060.04 | 3078.14 2014-04-18 00:18:00 | 3078.00 | 3078.43 | 3077.00 | 3078.38 | 23.07 | 70995.03 | 3077.77 2014-04-18 00:19:00 | 3078.38 | 3078.56 | 3075.00 | 3075.03 | 37.95 | 116745.95 | 3076.23 2014-04-18 00:20:00 | 3076.47 | 3076.60 | 3070.64 | 3073.19 | 67.14 | 206353.63 | 3073.67 2014-04-18 00:21:00 | 3074.36 | 3078.18 | 3073.00 | 3078.18 | 31.05 | 95499.47 | 3075.47 2014-04-18 00:22:00 | 3078.61 | 3079.60 | 3078.32 | 3079.48 | 16.79 | 51678.44 | 3078.66 2014-04-18 00:23:00 | 3075.85 | 3077.87 | 3075.85 | 3077.27 | 35.89 | 110435.21 | 3076.88 2014-04-18 00:24:00 | 3076.05 | 3077.87 | 3076.05 | 3077.00 | 4.16 | 12798.28 | 3077.25 2014-04-18 00:25:00 | 3076.02 | 3077.00 | 3072.73 | 3074.13 | 20.08 | 61755.17 | 3075.15 2014-04-18 00:26:00 | 3076.54 | 3077.00 | 3072.76 | 3076.87 | 41.97 | 129073.41 | 3075.15 2014-04-18 00:27:00 | 3076.90 | 3076.90 | 3073.60 | 3073.60 | 16.54 | 50877.00 | 3075.44 2014-04-18 00:28:00 | 3073.92 | 3075.76 | 3069.56 | 3069.56 | 45.59 | 140135.60 | 3073.76 2014-04-18 00:29:00 | 3071.87 | 3071.99 | 3065.72 | 3071.40 | 24.36 | 74783.83 | 3069.94 2014-04-18 00:30:00 | 3071.29 | 3071.72 | 3068.01 | 3070.00 | 33.63 | 103236.72 | 3069.42 2014-04-18 00:31:00 | 3068.54 | 3070.00 | 3060.01 | 3062.48 | 63.54 | 194635.07 | 3063.09 2014-04-18 00:32:00 | 3065.07 | 3065.20 | 3060.00 | 3062.50 | 114.74 | 351261.76 | 3061.29 2014-04-18 00:33:00 | 3062.87 | 3068.45 | 3062.87 | 3067.52 | 40.00 | 122627.75 | 3065.77 2014-04-18 00:34:00 | 3067.42 | 3068.10 | 3065.00 | 3066.92 | 98.62 | 302496.10 | 3067.29 2014-04-18 00:35:00 | 3066.35 | 3066.80 | 3062.84 | 3063.04 | 51.64 | 158296.03 | 3065.26 2014-04-18 00:36:00 | 3063.08 | 3063.28 | 3060.54 | 3062.62 | 21.19 | 64882.45 | 3062.52 2014-04-18 00:37:00 | 3061.07 | 3066.29 | 3061.07 | 3065.06 | 24.51 | 75064.38 | 3062.98 2014-04-18 00:38:00 | 3063.97 | 3065.77 | 3063.39 | 3063.95 | 56.34 | 172635.71 | 3064.39 2014-04-18 00:39:00 | 3063.95 | 3066.69 | 3060.00 | 3060.00 | 85.33 | 261381.75 | 3063.37 2014-04-18 00:40:00 | 3062.73 | 3062.73 | 3060.52 | 3061.85 | 40.14 | 122909.38 | 3061.86 2014-04-18 00:41:00 | 3061.88 | 3068.40 | 3061.88 | 3062.86 | 41.29 | 126471.80 | 3063.31 2014-04-18 00:42:00 | 3061.03 | 3062.61 | 3055.55 | 3057.27 | 53.51 | 163699.00 | 3059.11 2014-04-18 00:43:00 | 3056.00 | 3061.86 | 3050.00 | 3053.83 | 113.54 | 346605.87 | 3052.72 2014-04-18 00:44:00 | 3053.22 | 3054.96 | 3050.55 | 3052.61 | 39.92 | 121851.19 | 3052.61 2014-04-18 00:45:00 | 3051.41 | 3054.00 | 3050.00 | 3050.00 | 72.37 | 220863.79 | 3051.87 2014-04-18 00:46:00 | 3049.90 | 3049.90 | 3043.17 | 3043.51 | 71.84 | 218771.93 | 3045.35 2014-04-18 00:47:00 | 3043.87 | 3043.87 | 3040.84 | 3042.70 | 75.55 | 229800.11 | 3041.74 2014-04-18 00:48:00 | 3044.98 | 3045.27 | 3041.25 | 3044.50 | 69.21 | 210654.76 | 3043.92 2014-04-18 00:49:00 | 3046.00 | 3050.09 | 3046.00 | 3048.07 | 46.43 | 141506.40 | 3047.54 2014-04-18 00:50:00 | 3048.02 | 3049.45 | 3046.84 | 3047.57 | 63.67 | 194046.46 | 3047.59 2014-04-18 00:51:00 | 3049.30 | 3049.30 | 3046.00 | 3046.60 | 18.11 | 55182.27 | 3047.57 2014-04-18 00:52:00 | 3046.69 | 3048.38 | 3046.69 | 3047.08 | 30.03 | 91533.75 | 3047.98 2014-04-18 00:53:00 | 3047.24 | 3048.45 | 3046.00 | 3047.55 | 78.46 | 239079.32 | 3047.15 2014-04-18 00:54:00 | 3047.55 | 3053.24 | 3045.00 | 3051.47 | 59.47 | 181310.35 | 3048.56 2014-04-18 00:55:00 | 3051.39 | 3053.77 | 3051.39 | 3052.25 | 38.06 | 116213.18 | 3053.18 2014-04-18 00:56:00 | 3052.25 | 3053.54 | 3050.82 | 3050.96 | 49.73 | 151768.40 | 3051.97 2014-04-18 00:57:00 | 3050.80 | 3052.91 | 3048.20 | 3050.49 | 53.43 | 162956.39 | 3049.79 2014-04-18 00:58:00 | 3051.28 | 3052.97 | 3048.00 | 3050.29 | 15.80 | 48200.91 | 3049.92 2014-04-18 00:59:00 | 3049.95 | 3050.63 | 3049.00 | 3050.00 | 24.92 | 75995.98 | 3049.97 2014-04-18 01:00:00 | 3049.90 | 3050.00 | 3045.14 | 3047.40 | 57.26 | 174552.50 | 3048.31 2014-04-18 01:01:00 | 3047.70 | 3050.00 | 3046.03 | 3049.40 | 79.82 | 243235.91 | 3047.34 2014-04-18 01:02:00 | 3048.05 | 3050.93 | 3047.00 | 3050.93 | 43.73 | 133322.92 | 3048.98 2014-04-18 01:03:00 | 3051.13 | 3054.79 | 3051.13 | 3054.67 | 93.19 | 284487.62 | 3052.74 2014-04-18 01:04:00 | 3054.92 | 3064.02 | 3054.92 | 3064.02 | 48.03 | 146896.07 | 3058.49 2014-04-18 01:05:00 | 3062.57 | 3068.00 | 3062.05 | 3067.91 | 53.13 | 162845.81 | 3065.16 2014-04-18 01:06:00 | 3066.38 | 3066.38 | 3058.71 | 3059.09 | 49.46 | 151546.35 | 3063.77 2014-04-18 01:07:00 | 3058.72 | 3063.78 | 3058.71 | 3062.69 | 63.73 | 195060.99 | 3060.79 2014-04-18 01:08:00 | 3063.96 | 3066.45 | 3063.32 | 3064.94 | 12.23 | 37484.74 | 3064.23 2014-04-18 01:09:00 | 3066.45 | 3070.00 | 3063.16 | 3064.53 | 37.13 | 113829.98 | 3065.96 2014-04-18 01:10:00 | 3064.61 | 3065.07 | 3060.00 | 3063.00 | 31.72 | 97128.79 | 3062.45 2014-04-18 01:11:00 | 3062.75 | 3062.92 | 3058.60 | 3060.02 | 40.96 | 125369.04 | 3060.84 2014-04-18 01:12:00 | 3063.23 | 3064.79 | 3057.01 | 3057.24 | 62.79 | 192221.72 | 3061.25 2014-04-18 01:13:00 | 3057.92 | 3063.19 | 3055.00 | 3059.24 | 56.01 | 171219.79 | 3057.11 2014-04-18 01:14:00 | 3060.41 | 3063.87 | 3059.21 | 3060.00 | 19.23 | 58856.56 | 3060.50 2014-04-18 01:15:00 | 3060.30 | 3060.40 | 3056.02 | 3056.02 | 2.74 | 8377.25 | 3059.62 2014-04-18 01:16:00 | 3058.03 | 3060.00 | 3058.03 | 3058.80 | 54.64 | 167159.56 | 3059.18 2014-04-18 01:17:00 | 3058.25 | 3060.00 | 3056.00 | 3056.00 | 48.59 | 148622.68 | 3058.52 2014-04-18 01:18:00 | 3056.00 | 3056.42 | 3050.00 | 3055.00 | 59.43 | 181431.99 | 3053.13 2014-04-18 01:19:00 | 3054.00 | 3055.32 | 3050.00 | 3054.84 | 57.88 | 176754.52 | 3053.92 2014-04-18 01:20:00 | 3054.77 | 3054.78 | 3050.00 | 3054.78 | 57.21 | 174637.38 | 3052.41 2014-04-18 01:21:00 | 3054.77 | 3056.87 | 3051.32 | 3052.79 | 42.17 | 128740.30 | 3053.18 2014-04-18 01:22:00 | 3053.94 | 3056.57 | 3052.39 | 3054.73 | 28.84 | 88114.34 | 3055.07 2014-04-18 01:23:00 | 3054.73 | 3058.40 | 3054.50 | 3054.51 | 64.68 | 197691.44 | 3056.50 2014-04-18 01:24:00 | 3056.95 | 3057.56 | 3049.39 | 3049.39 | 61.05 | 186510.01 | 3054.94 2014-04-18 01:25:00 | 3049.97 | 3050.07 | 3046.00 | 3047.00 | 78.17 | 238233.75 | 3047.48 2014-04-18 01:26:00 | 3048.74 | 3052.05 | 3047.00 | 3048.05 | 50.69 | 154527.54 | 3048.66 2014-04-18 01:27:00 | 3048.10 | 3050.85 | 3048.06 | 3049.36 | 25.11 | 76583.91 | 3049.57 2014-04-18 01:28:00 | 3050.00 | 3053.40 | 3049.00 | 3052.53 | 68.95 | 210385.87 | 3051.10 2014-04-18 01:29:00 | 3052.14 | 3053.41 | 3048.70 | 3051.00 | 42.13 | 128555.70 | 3051.69 2014-04-18 01:30:00 | 3051.09 | 3054.57 | 3051.00 | 3052.69 | 24.82 | 75784.43 | 3053.36 2014-04-18 01:31:00 | 3052.69 | 3053.75 | 3050.77 | 3053.69 | 41.15 | 125613.82 | 3052.73 2014-04-18 01:32:00 | 3053.58 | 3055.00 | 3050.14 | 3055.00 | 76.82 | 234485.82 | 3052.60 2014-04-18 01:33:00 | 3053.10 | 3054.86 | 3048.00 | 3049.07 | 88.59 | 270428.52 | 3052.62 2014-04-18 01:34:00 | 3049.15 | 3052.52 | 3046.00 | 3048.48 | 92.71 | 282668.27 | 3049.02 2014-04-18 01:35:00 | 3047.41 | 3049.81 | 3046.01 | 3048.73 | 55.98 | 170596.82 | 3047.73 2014-04-18 01:36:00 | 3048.57 | 3049.09 | 3046.20 | 3046.66 | 71.82 | 218882.67 | 3047.49 2014-04-18 01:37:00 | 3047.78 | 3049.10 | 3046.84 | 3049.10 | 13.57 | 41373.02 | 3048.41 2014-04-18 01:38:00 | 3048.32 | 3050.00 | 3048.28 | 3049.84 | 17.18 | 52375.42 | 3049.16 2014-04-18 01:39:00 | 3049.04 | 3051.47 | 3049.04 | 3051.47 | 18.67 | 56945.94 | 3050.78 2014-04-18 01:40:00 | 3052.00 | 3056.93 | 3050.14 | 3050.41 | 55.89 | 170751.69 | 3054.92 2014-04-18 01:41:00 | 3052.35 | 3053.00 | 3051.09 | 3051.35 | 61.47 | 187623.97 | 3052.09 2014-04-18 01:42:00 | 3051.50 | 3055.00 | 3051.50 | 3052.57 | 25.38 | 77474.75 | 3052.47 2014-04-18 01:43:00 | 3054.94 | 3058.94 | 3052.70 | 3057.00 | 82.16 | 251133.37 | 3056.53 2014-04-18 01:44:00 | 3057.00 | 3079.93 | 3057.00 | 3079.93 | 119.75 | 367433.20 | 3068.39 2014-04-18 01:45:00 | 3079.93 | 3093.28 | 3058.42 | 3092.99 | 163.70 | 503995.98 | 3078.80 2014-04-18 01:46:00 | 3091.50 | 3097.24 | 3075.00 | 3079.69 | 105.62 | 326238.28 | 3088.91 2014-04-18 01:47:00 | 3080.39 | 3083.89 | 3077.09 | 3077.09 | 125.64 | 387042.35 | 3080.66 2014-04-18 01:48:00 | 3077.08 | 3084.00 | 3076.02 | 3077.50 | 59.06 | 181918.46 | 3080.49 2014-04-18 01:49:00 | 3077.50 | 3086.98 | 3077.50 | 3085.28 | 75.95 | 234089.63 | 3082.15 2014-04-18 01:50:00 | 3086.60 | 3090.00 | 3085.77 | 3088.72 | 79.04 | 244059.62 | 3087.68 2014-04-18 01:51:00 | 3088.74 | 3097.00 | 3088.30 | 3093.00 | 106.53 | 329276.78 | 3090.99 2014-04-18 01:52:00 | 3093.00 | 3100.00 | 3090.14 | 3095.35 | 131.60 | 407553.21 | 3096.79 2014-04-18 01:53:00 | 3096.76 | 3100.00 | 3088.00 | 3088.14 | 139.22 | 430704.17 | 3093.78 2014-04-18 01:54:00 | 3088.20 | 3090.08 | 3084.97 | 3085.04 | 110.08 | 339981.60 | 3088.41 2014-04-18 01:55:00 | 3085.04 | 3087.48 | 3085.00 | 3085.54 | 63.71 | 196633.49 | 3086.48 2014-04-18 01:56:00 | 3087.07 | 3087.07 | 3083.41 | 3084.74 | 76.80 | 236914.88 | 3085.03 2014-04-18 01:57:00 | 3083.29 | 3085.79 | 3082.02 | 3085.79 | 36.79 | 113448.57 | 3083.76 2014-04-18 01:58:00 | 3087.10 | 3087.40 | 3085.00 | 3085.15 | 27.29 | 84216.57 | 3086.44 2014-04-18 01:59:00 | 3085.15 | 3086.46 | 3083.00 | 3086.23 | 53.38 | 164634.03 | 3084.13 2014-04-18 02:00:00 | 3087.40 | 3090.08 | 3083.00 | 3088.62 | 73.30 | 226412.94 | 3088.85 2014-04-18 02:01:00 | 3088.60 | 3088.60 | 3086.39 | 3087.94 | 80.50 | 248511.54 | 3087.21 2014-04-18 02:02:00 | 3087.97 | 3094.46 | 3087.00 | 3094.00 | 74.44 | 230113.32 | 3091.26 2014-04-18 02:03:00 | 3093.77 | 3098.99 | 3091.49 | 3093.89 | 186.94 | 578562.66 | 3094.93 2014-04-18 02:04:00 | 3093.87 | 3094.02 | 3087.00 | 3087.33 | 76.01 | 234846.70 | 3089.80 2014-04-18 02:05:00 | 3088.65 | 3088.65 | 3081.19 | 3082.76 | 61.20 | 188736.87 | 3083.89 2014-04-18 02:06:00 | 3086.00 | 3088.41 | 3083.00 | 3086.00 | 124.10 | 382945.93 | 3085.74 2014-04-18 02:07:00 | 3085.57 | 3085.57 | 3082.00 | 3082.00 | 53.12 | 163805.66 | 3083.52 2014-04-18 02:08:00 | 3081.50 | 3083.63 | 3079.00 | 3082.83 | 72.28 | 222695.70 | 3081.14 2014-04-18 02:09:00 | 3081.06 | 3085.79 | 3080.60 | 3082.71 | 36.72 | 113181.58 | 3081.95 2014-04-18 02:10:00 | 3082.16 | 3085.45 | 3080.64 | 3083.18 | 104.56 | 322325.65 | 3082.77 2014-04-18 02:11:00 | 3084.10 | 3084.88 | 3082.95 | 3083.05 | 44.37 | 136825.59 | 3083.74 2014-04-18 02:12:00 | 3083.14 | 3083.95 | 3066.21 | 3069.94 | 74.56 | 229531.50 | 3078.32 2014-04-18 02:13:00 | 3070.00 | 3071.41 | 3060.00 | 3067.88 | 113.39 | 347767.72 | 3067.03 2014-04-18 02:14:00 | 3067.09 | 3070.09 | 3065.47 | 3069.28 | 101.51 | 311427.26 | 3067.98 2014-04-18 02:15:00 | 3068.08 | 3075.00 | 3068.08 | 3073.34 | 88.23 | 271027.48 | 3071.83 2014-04-18 02:16:00 | 3075.00 | 3078.00 | 3068.47 | 3074.85 | 35.44 | 108909.16 | 3073.49 2014-04-18 02:17:00 | 3075.03 | 3076.40 | 3070.63 | 3071.20 | 142.31 | 437319.50 | 3073.03 2014-04-18 02:18:00 | 3071.16 | 3076.93 | 3071.01 | 3075.07 | 42.97 | 132037.51 | 3072.86 2014-04-18 02:19:00 | 3076.10 | 3076.91 | 3073.13 | 3075.00 | 101.83 | 313218.20 | 3075.95 2014-04-18 02:20:00 | 3074.99 | 3081.12 | 3073.44 | 3077.91 | 116.88 | 359748.99 | 3077.96 2014-04-18 02:21:00 | 3081.32 | 3084.99 | 3074.89 | 3075.86 | 98.84 | 304595.66 | 3081.77 2014-04-18 02:22:00 | 3078.54 | 3090.61 | 3076.08 | 3089.00 | 117.21 | 361692.85 | 3085.98 2014-04-18 02:23:00 | 3091.56 | 3091.56 | 3081.40 | 3087.26 | 149.82 | 462469.16 | 3086.89 2014-04-18 02:24:00 | 3083.93 | 3089.99 | 3083.30 | 3085.00 | 68.35 | 210920.83 | 3085.94 2014-04-18 02:25:00 | 3085.00 | 3086.73 | 3084.00 | 3085.00 | 103.25 | 318460.24 | 3084.51 2014-04-18 02:26:00 | 3085.00 | 3086.37 | 3083.32 | 3085.38 | 43.88 | 135367.17 | 3084.73 2014-04-18 02:27:00 | 3086.23 | 3089.00 | 3084.59 | 3084.62 | 91.26 | 281595.22 | 3085.74 2014-04-18 02:28:00 | 3085.06 | 3087.91 | 3084.00 | 3086.00 | 71.20 | 219691.17 | 3085.68 2014-04-18 02:29:00 | 3085.10 | 3085.89 | 3083.39 | 3083.71 | 31.49 | 97135.18 | 3084.83 2014-04-18 02:30:00 | 3083.90 | 3085.62 | 3081.00 | 3081.00 | 65.99 | 203515.67 | 3084.13 2014-04-18 02:31:00 | 3081.03 | 3084.94 | 3080.10 | 3083.00 | 78.47 | 241846.61 | 3082.10 2014-04-18 02:32:00 | 3083.42 | 3085.82 | 3080.16 | 3082.64 | 91.55 | 282400.49 | 3084.52 2014-04-18 02:33:00 | 3082.58 | 3085.00 | 3081.02 | 3084.90 | 107.39 | 331108.65 | 3083.38 2014-04-18 02:34:00 | 3084.41 | 3089.99 | 3084.37 | 3089.19 | 43.70 | 134894.42 | 3086.90 2014-04-18 02:35:00 | 3089.00 | 3098.00 | 3088.98 | 3090.47 | 129.38 | 399977.66 | 3091.42 2014-04-18 02:36:00 | 3090.50 | 3092.53 | 3090.00 | 3090.00 | 58.85 | 181908.50 | 3091.00 2014-04-18 02:37:00 | 3090.00 | 3092.73 | 3088.46 | 3091.85 | 89.42 | 276379.19 | 3090.83 2014-04-18 02:38:00 | 3092.58 | 3094.97 | 3085.74 | 3093.00 | 111.82 | 345684.61 | 3091.38 2014-04-18 02:39:00 | 3093.00 | 3094.68 | 3090.13 | 3093.00 | 79.88 | 247052.21 | 3092.75 2014-04-18 02:40:00 | 3092.20 | 3093.50 | 3088.71 | 3089.39 | 96.86 | 299399.31 | 3091.02 2014-04-18 02:41:00 | 3088.46 | 3089.10 | 3080.10 | 3080.11 | 92.58 | 285703.90 | 3086.12 2014-04-18 02:42:00 | 3084.01 | 3087.02 | 3080.38 | 3083.74 | 91.31 | 281595.84 | 3083.85 2014-04-18 02:43:00 | 3083.02 | 3083.04 | 3081.07 | 3081.95 | 33.69 | 103822.99 | 3081.90 2014-04-18 02:44:00 | 3081.91 | 3082.02 | 3075.46 | 3077.95 | 61.19 | 188483.51 | 3080.15 2014-04-18 02:45:00 | 3076.43 | 3083.04 | 3075.54 | 3082.36 | 91.80 | 282909.01 | 3081.80 2014-04-18 02:46:00 | 3081.48 | 3086.00 | 3081.39 | 3085.98 | 81.58 | 251556.31 | 3083.63 2014-04-18 02:47:00 | 3086.00 | 3087.38 | 3082.47 | 3082.47 | 39.08 | 120621.60 | 3086.37 2014-04-18 02:48:00 | 3083.82 | 3085.29 | 3082.57 | 3085.29 | 97.30 | 300094.34 | 3084.22 2014-04-18 02:49:00 | 3086.51 | 3086.84 | 3082.76 | 3084.84 | 58.56 | 180696.36 | 3085.56 2014-04-18 02:50:00 | 3084.79 | 3086.17 | 3083.00 | 3086.17 | 83.79 | 258416.15 | 3083.95 2014-04-18 02:51:00 | 3086.21 | 3087.27 | 3083.76 | 3086.25 | 72.10 | 222418.98 | 3084.74 2014-04-18 02:52:00 | 3086.64 | 3088.98 | 3086.58 | 3088.06 | 32.10 | 99109.89 | 3088.02 2014-04-18 02:53:00 | 3088.21 | 3089.00 | 3088.00 | 3088.10 | 12.43 | 38402.72 | 3088.52 2014-04-18 02:54:00 | 3087.99 | 3088.84 | 3087.48 | 3088.49 | 31.17 | 96269.95 | 3088.35 2014-04-18 02:55:00 | 3087.97 | 3087.97 | 3086.72 | 3086.72 | 2.28 | 7042.08 | 3087.28 2014-04-18 02:56:00 | 3085.77 | 3086.32 | 3083.67 | 3084.25 | 68.18 | 210381.04 | 3085.63 2014-04-18 02:57:00 | 3085.94 | 3086.00 | 3084.00 | 3085.81 | 86.32 | 266301.36 | 3085.05 2014-04-18 02:58:00 | 3085.39 | 3085.39 | 3084.10 | 3085.00 | 8.34 | 25716.06 | 3084.94 2014-04-18 02:59:00 | 3084.41 | 3085.00 | 3080.92 | 3080.97 | 30.60 | 94311.81 | 3082.39 2014-04-18 03:00:00 | 3080.78 | 3084.35 | 3078.00 | 3081.90 | 103.06 | 317403.04 | 3079.70 2014-04-18 03:01:00 | 3081.87 | 3084.51 | 3080.00 | 3082.07 | 84.99 | 261959.76 | 3082.24 2014-04-18 03:02:00 | 3082.38 | 3084.51 | 3080.81 | 3082.07 | 56.49 | 174079.65 | 3081.87 2014-04-18 03:03:00 | 3080.90 | 3082.34 | 3080.12 | 3080.95 | 33.46 | 103083.11 | 3081.15 2014-04-18 03:04:00 | 3080.00 | 3080.00 | 3079.50 | 3080.00 | 6.01 | 18495.03 | 3079.94 2014-04-18 03:05:00 | 3080.13 | 3081.15 | 3080.13 | 3081.00 | 9.73 | 29968.85 | 3081.00 2014-04-18 03:06:00 | 3081.14 | 3084.51 | 3081.00 | 3081.23 | 11.82 | 36430.72 | 3081.60 2014-04-18 03:07:00 | 3081.10 | 3081.10 | 3079.00 | 3079.75 | 39.97 | 123122.89 | 3080.15 2014-04-18 03:08:00 | 3080.90 | 3080.90 | 3079.53 | 3080.50 | 74.10 | 228229.86 | 3080.11 2014-04-18 03:09:00 | 3080.50 | 3080.90 | 3079.53 | 3080.12 | 43.97 | 135433.10 | 3080.20 2014-04-18 03:10:00 | 3081.00 | 3081.00 | 3079.60 | 3079.60 | 9.22 | 28385.50 | 3080.02 2014-04-18 03:11:00 | 3079.88 | 3079.88 | 3079.01 | 3079.17 | 19.75 | 60804.28 | 3079.32 2014-04-18 03:12:00 | 3079.33 | 3079.33 | 3076.00 | 3076.00 | 56.63 | 174288.08 | 3077.77 2014-04-18 03:13:00 | 3076.02 | 3078.27 | 3075.00 | 3075.02 | 45.75 | 140732.53 | 3076.05 2014-04-18 03:14:00 | 3076.13 | 3077.75 | 3073.00 | 3073.00 | 102.42 | 315025.46 | 3075.73 2014-04-18 03:15:00 | 3073.00 | 3077.00 | 3072.00 | 3077.00 | 72.18 | 221817.62 | 3073.33 2014-04-18 03:16:00 | 3076.06 | 3077.00 | 3073.60 | 3076.97 | 74.06 | 227763.08 | 3075.43 2014-04-18 03:17:00 | 3076.31 | 3077.61 | 3068.70 | 3069.00 | 52.33 | 160717.49 | 3071.35 2014-04-18 03:18:00 | 3069.91 | 3073.40 | 3068.00 | 3068.00 | 125.78 | 386076.88 | 3069.41 2014-04-18 03:19:00 | 3067.95 | 3068.88 | 3063.06 | 3066.20 | 81.56 | 250123.44 | 3066.74 2014-04-18 03:20:00 | 3066.23 | 3070.24 | 3066.20 | 3068.89 | 97.73 | 299907.11 | 3068.67 2014-04-18 03:21:00 | 3068.65 | 3075.00 | 3066.69 | 3071.75 | 104.17 | 319787.24 | 3069.95 2014-04-18 03:22:00 | 3071.19 | 3073.82 | 3070.00 | 3070.79 | 43.53 | 133678.65 | 3071.17 2014-04-18 03:23:00 | 3070.81 | 3073.00 | 3070.20 | 3072.98 | 92.62 | 284383.39 | 3070.43 2014-04-18 03:24:00 | 3072.57 | 3074.33 | 3070.29 | 3071.01 | 76.78 | 235878.26 | 3072.13 2014-04-18 03:25:00 | 3071.06 | 3072.22 | 3070.10 | 3072.22 | 78.03 | 239619.00 | 3070.94 2014-04-18 03:26:00 | 3072.84 | 3073.62 | 3071.57 | 3072.37 | 131.38 | 403705.96 | 3072.83 2014-04-18 03:27:00 | 3072.40 | 3072.44 | 3070.50 | 3072.14 | 39.63 | 121731.31 | 3071.62 2014-04-18 03:28:00 | 3071.18 | 3074.43 | 3070.00 | 3074.07 | 73.30 | 225239.74 | 3073.02 2014-04-18 03:29:00 | 3074.39 | 3078.21 | 3073.01 | 3077.65 | 65.45 | 201217.78 | 3074.23 2014-04-18 03:30:00 | 3077.85 | 3083.59 | 3077.22 | 3081.16 | 35.19 | 108353.63 | 3079.02 2014-04-18 03:31:00 | 3083.63 | 3083.63 | 3073.00 | 3075.78 | 140.48 | 432580.42 | 3079.41 2014-04-18 03:32:00 | 3077.33 | 3079.00 | 3071.00 | 3074.28 | 73.19 | 225127.88 | 3075.77 2014-04-18 03:33:00 | 3074.55 | 3078.97 | 3071.00 | 3075.93 | 82.78 | 254667.62 | 3076.44 2014-04-18 03:34:00 | 3077.11 | 3078.75 | 3072.00 | 3075.01 | 63.30 | 194673.84 | 3075.51 2014-04-18 03:35:00 | 3076.80 | 3078.55 | 3072.00 | 3077.19 | 63.69 | 195949.11 | 3076.85 2014-04-18 03:36:00 | 3078.00 | 3078.80 | 3077.00 | 3078.70 | 31.94 | 98316.17 | 3077.96 2014-04-18 03:37:00 | 3078.84 | 3081.89 | 3078.19 | 3081.89 | 49.25 | 151698.40 | 3080.11 2014-04-18 03:38:00 | 3082.02 | 3082.58 | 3079.17 | 3079.17 | 16.42 | 50586.27 | 3080.58 2014-04-18 03:39:00 | 3079.17 | 3079.62 | 3078.11 | 3078.19 | 59.26 | 182472.00 | 3078.97 2014-04-18 03:40:00 | 3078.50 | 3079.74 | 3078.08 | 3078.08 | 17.59 | 54162.97 | 3079.02 2014-04-18 03:41:00 | 3078.82 | 3079.50 | 3078.82 | 3078.95 | 0.52 | 1607.28 | 3079.08 2014-04-18 03:42:00 | 3078.95 | 3080.00 | 3074.38 | 3077.98 | 56.43 | 173659.33 | 3077.65 2014-04-18 03:43:00 | 3077.98 | 3080.00 | 3077.48 | 3080.00 | 14.01 | 43117.24 | 3078.04 2014-04-18 03:44:00 | 3078.95 | 3079.97 | 3075.74 | 3076.79 | 78.80 | 242526.88 | 3077.71 2014-04-18 03:45:00 | 3077.09 | 3077.30 | 3073.00 | 3074.58 | 43.20 | 132841.12 | 3074.88 2014-04-18 03:46:00 | 3075.00 | 3075.00 | 3070.50 | 3070.91 | 27.56 | 84688.10 | 3072.64 2014-04-18 03:47:00 | 3070.91 | 3070.91 | 3070.00 | 3070.00 | 23.07 | 70817.30 | 3070.20 2014-04-18 03:48:00 | 3070.73 | 3074.35 | 3070.73 | 3074.03 | 42.90 | 131795.82 | 3072.38 2014-04-18 03:49:00 | 3072.11 | 3072.21 | 3069.00 | 3071.47 | 8.04 | 24705.53 | 3071.68 2014-04-18 03:50:00 | 3071.41 | 3071.47 | 3069.57 | 3069.90 | 65.36 | 200680.75 | 3070.39 2014-04-18 03:51:00 | 3071.19 | 3071.47 | 3069.43 | 3070.59 | 29.00 | 89011.40 | 3069.89 2014-04-18 03:52:00 | 3071.00 | 3071.47 | 3068.26 | 3069.02 | 37.72 | 115811.36 | 3070.21 2014-04-18 03:53:00 | 3069.83 | 3071.47 | 3068.11 | 3071.47 | 116.66 | 358043.37 | 3069.01 2014-04-18 03:54:00 | 3070.73 | 3071.47 | 3068.00 | 3068.84 | 43.35 | 133087.21 | 3070.13 2014-04-18 03:55:00 | 3069.10 | 3069.90 | 3064.46 | 3065.40 | 85.25 | 261351.50 | 3065.89 2014-04-18 03:56:00 | 3065.61 | 3068.18 | 3063.97 | 3067.11 | 34.49 | 105727.01 | 3065.35 2014-04-18 03:57:00 | 3067.70 | 3069.66 | 3060.10 | 3062.71 | 79.64 | 243940.57 | 3063.04 2014-04-18 03:58:00 | 3062.80 | 3065.61 | 3062.31 | 3065.01 | 43.98 | 134778.07 | 3064.67 2014-04-18 03:59:00 | 3064.55 | 3065.63 | 3062.83 | 3065.35 | 46.08 | 141180.43 | 3063.74 2014-04-18 04:00:00 | 3065.35 | 3067.88 | 3063.86 | 3067.41 | 33.39 | 102339.15 | 3065.42 2014-04-18 04:01:00 | 3067.91 | 3072.20 | 3067.91 | 3070.56 | 50.11 | 153885.53 | 3070.89 2014-04-18 04:02:00 | 3071.40 | 3072.24 | 3070.20 | 3071.57 | 17.01 | 52255.59 | 3071.51 2014-04-18 04:03:00 | 3071.97 | 3079.00 | 3071.80 | 3075.62 | 58.20 | 179017.15 | 3075.74 2014-04-18 04:04:00 | 3074.16 | 3077.58 | 3071.00 | 3075.73 | 21.60 | 66434.37 | 3075.52 2014-04-18 04:05:00 | 3076.17 | 3077.43 | 3071.37 | 3074.30 | 40.88 | 125704.46 | 3075.19 2014-04-18 04:06:00 | 3073.90 | 3074.74 | 3072.46 | 3073.69 | 22.97 | 70598.45 | 3073.64 2014-04-18 04:07:00 | 3073.97 | 3075.82 | 3071.42 | 3072.88 | 28.09 | 86356.66 | 3074.28 2014-04-18 04:08:00 | 3072.88 | 3073.97 | 3072.72 | 3073.17 | 8.49 | 26097.13 | 3073.14 2014-04-18 04:09:00 | 3073.46 | 3079.00 | 3073.46 | 3076.98 | 26.05 | 80128.56 | 3075.83 2014-04-18 04:10:00 | 3076.72 | 3079.00 | 3073.40 | 3075.40 | 37.46 | 115220.30 | 3075.66 2014-04-18 04:11:00 | 3076.20 | 3079.00 | 3074.66 | 3076.05 | 20.23 | 62224.94 | 3075.87 2014-04-18 04:12:00 | 3075.06 | 3077.00 | 3074.20 | 3075.13 | 23.03 | 70837.95 | 3075.36 2014-04-18 04:13:00 | 3074.63 | 3074.97 | 3072.03 | 3073.04 | 9.08 | 27914.83 | 3073.98 2014-04-18 04:14:00 | 3072.80 | 3072.80 | 3071.40 | 3071.99 | 8.14 | 24996.70 | 3071.98 2014-04-18 04:15:00 | 3071.88 | 3074.82 | 3071.88 | 3074.42 | 23.43 | 72026.87 | 3073.61 2014-04-18 04:16:00 | 3074.82 | 3075.00 | 3072.47 | 3073.53 | 24.13 | 74196.07 | 3074.34 2014-04-18 04:17:00 | 3073.63 | 3077.36 | 3073.03 | 3076.56 | 9.14 | 28114.93 | 3075.70 2014-04-18 04:18:00 | 3076.78 | 3078.00 | 3076.56 | 3076.56 | 9.88 | 30396.19 | 3077.16 2014-04-18 04:19:00 | 3076.58 | 3077.53 | 3073.00 | 3075.13 | 16.53 | 50848.69 | 3075.59 2014-04-18 04:20:00 | 3075.36 | 3075.53 | 3074.33 | 3074.33 | 7.97 | 24510.83 | 3075.00 2014-04-18 04:21:00 | 3075.36 | 3075.48 | 3074.56 | 3075.36 | 8.90 | 27367.78 | 3075.03 2014-04-18 04:22:00 | 3075.76 | 3076.22 | 3074.22 | 3074.22 | 25.86 | 79548.86 | 3075.66 2014-04-18 04:23:00 | 3073.82 | 3076.24 | 3073.72 | 3075.76 | 14.53 | 44668.55 | 3074.65 2014-04-18 04:24:00 | 3076.21 | 3076.21 | 3072.55 | 3074.25 | 19.24 | 59128.25 | 3073.35 2014-04-18 04:25:00 | 3074.41 | 3075.43 | 3073.05 | 3074.65 | 37.39 | 114962.29 | 3074.68 2014-04-18 04:26:00 | 3074.85 | 3074.85 | 3073.48 | 3074.31 | 6.00 | 18453.95 | 3074.12 2014-04-18 04:27:00 | 3073.88 | 3074.50 | 3073.52 | 3074.50 | 10.94 | 33642.64 | 3074.07 2014-04-18 04:28:00 | 3074.60 | 3075.14 | 3073.48 | 3075.14 | 16.33 | 50212.74 | 3074.31 2014-04-18 04:29:00 | 3075.14 | 3076.00 | 3074.97 | 3075.40 | 23.53 | 72342.69 | 3075.14 2014-04-18 04:30:00 | 3075.40 | 3075.40 | 3073.48 | 3073.48 | 26.39 | 81124.86 | 3074.66 2014-04-18 04:31:00 | 3073.24 | 3075.97 | 3073.24 | 3075.13 | 63.03 | 193762.93 | 3074.28 2014-04-18 04:32:00 | 3075.16 | 3078.00 | 3075.16 | 3077.74 | 69.92 | 215094.74 | 3076.39 2014-04-18 04:33:00 | 3077.88 | 3079.08 | 3077.88 | 3078.27 | 28.91 | 88986.34 | 3078.47 2014-04-18 04:34:00 | 3078.37 | 3082.53 | 3078.23 | 3082.53 | 19.55 | 60200.65 | 3079.00 2014-04-18 04:35:00 | 3082.47 | 3082.50 | 3078.43 | 3080.73 | 66.99 | 206377.79 | 3080.86 2014-04-18 04:36:00 | 3080.73 | 3081.00 | 3079.26 | 3079.42 | 50.28 | 154857.70 | 3079.91 2014-04-18 04:37:00 | 3079.45 | 3079.49 | 3077.22 | 3077.32 | 30.02 | 92401.89 | 3078.11 2014-04-18 04:38:00 | 3077.09 | 3077.12 | 3073.13 | 3074.44 | 9.94 | 30572.65 | 3075.72 2014-04-18 04:39:00 | 3074.30 | 3077.40 | 3073.66 | 3075.89 | 27.00 | 83013.98 | 3074.59 2014-04-18 04:40:00 | 3076.09 | 3076.89 | 3074.80 | 3074.84 | 39.90 | 122719.42 | 3075.44 2014-04-18 04:41:00 | 3074.79 | 3077.07 | 3074.53 | 3076.00 | 26.34 | 80997.90 | 3075.56 2014-04-18 04:42:00 | 3077.07 | 3077.07 | 3075.96 | 3076.71 | 12.08 | 37153.34 | 3076.37 2014-04-18 04:43:00 | 3076.13 | 3080.00 | 3075.10 | 3076.04 | 16.07 | 49470.76 | 3077.88 2014-04-18 04:44:00 | 3077.75 | 3077.75 | 3074.91 | 3075.81 | 22.83 | 70222.31 | 3076.42 2014-04-18 04:45:00 | 3076.18 | 3077.96 | 3076.18 | 3077.86 | 21.45 | 66022.08 | 3077.38 2014-04-18 04:46:00 | 3076.41 | 3080.90 | 3076.41 | 3080.12 | 9.89 | 30451.82 | 3077.81 2014-04-18 04:47:00 | 3079.96 | 3079.96 | 3078.41 | 3078.74 | 10.08 | 31021.23 | 3078.72 2014-04-18 04:48:00 | 3078.71 | 3080.00 | 3078.50 | 3080.00 | 38.13 | 117436.39 | 3079.81 2014-04-18 04:49:00 | 3079.98 | 3080.00 | 3078.57 | 3079.97 | 28.01 | 86263.68 | 3079.64 2014-04-18 04:50:00 | 3080.00 | 3081.88 | 3079.91 | 3081.69 | 26.09 | 80376.07 | 3080.84 2014-04-18 04:51:00 | 3081.78 | 3082.02 | 3079.90 | 3080.90 | 25.64 | 79014.35 | 3081.44 2014-04-18 04:52:00 | 3081.03 | 3081.05 | 3078.50 | 3078.60 | 49.00 | 150897.51 | 3079.54 2014-04-18 04:53:00 | 3078.50 | 3078.83 | 3066.00 | 3070.00 | 67.51 | 207359.66 | 3071.40 2014-04-18 04:54:00 | 3070.00 | 3072.72 | 3064.26 | 3072.34 | 59.51 | 182463.98 | 3066.36 2014-04-18 04:55:00 | 3072.28 | 3073.62 | 3067.65 | 3070.05 | 24.06 | 73841.86 | 3069.45 2014-04-18 04:56:00 | 3073.59 | 3075.30 | 3069.65 | 3071.13 | 80.05 | 245922.76 | 3072.19 2014-04-18 04:57:00 | 3069.04 | 3075.70 | 3068.92 | 3074.30 | 35.16 | 108058.04 | 3073.67 2014-04-18 04:58:00 | 3070.21 | 3071.78 | 3069.84 | 3069.84 | 45.08 | 138423.89 | 3070.90 2014-04-18 04:59:00 | 3069.88 | 3072.93 | 3069.64 | 3071.45 | 20.29 | 62287.63 | 3070.17 2014-04-18 05:00:00 | 3070.58 | 3073.14 | 3070.43 | 3073.14 | 18.97 | 58287.28 | 3071.96 2014-04-18 05:01:00 | 3072.33 | 3073.40 | 3072.00 | 3072.14 | 16.18 | 49702.87 | 3072.25 2014-04-18 05:02:00 | 3071.94 | 3072.05 | 3071.18 | 3071.18 | 28.63 | 87958.98 | 3071.94 2014-04-18 05:03:00 | 3071.18 | 3071.88 | 3070.08 | 3070.55 | 46.20 | 141875.81 | 3071.04 2014-04-18 05:04:00 | 3070.53 | 3070.88 | 3066.00 | 3070.11 | 33.62 | 103194.69 | 3069.81 2014-04-18 05:05:00 | 3069.94 | 3070.27 | 3068.11 | 3069.00 | 39.04 | 119837.42 | 3069.37 2014-04-18 05:06:00 | 3071.00 | 3071.20 | 3060.00 | 3068.17 | 63.80 | 195587.14 | 3065.87 2014-04-18 05:07:00 | 3068.40 | 3071.00 | 3067.95 | 3070.72 | 65.81 | 202006.55 | 3069.78 2014-04-18 05:08:00 | 3070.00 | 3070.27 | 3067.75 | 3069.87 | 25.63 | 78661.71 | 3069.13 2014-04-18 05:09:00 | 3069.97 | 3070.57 | 3069.37 | 3070.20 | 48.56 | 149073.01 | 3070.00 2014-04-18 05:10:00 | 3070.47 | 3070.47 | 3066.99 | 3069.97 | 45.18 | 138690.74 | 3069.81 2014-04-18 05:11:00 | 3069.91 | 3070.47 | 3069.00 | 3070.47 | 14.29 | 43859.62 | 3069.90 2014-04-18 05:12:00 | 3070.80 | 3071.60 | 3070.80 | 3071.22 | 33.47 | 102797.39 | 3071.05 2014-04-18 05:13:00 | 3071.12 | 3071.72 | 3071.00 | 3071.72 | 23.90 | 73408.29 | 3071.61 2014-04-18 05:14:00 | 3072.02 | 3072.07 | 3071.78 | 3071.92 | 10.71 | 32894.34 | 3071.94 2014-04-18 05:15:00 | 3071.98 | 3072.48 | 3071.00 | 3071.18 | 25.79 | 79211.06 | 3071.98 2014-04-18 05:16:00 | 3071.10 | 3073.31 | 3070.22 | 3072.74 | 53.37 | 163963.34 | 3072.14 2014-04-18 05:17:00 | 3072.62 | 3073.22 | 3072.52 | 3072.52 | 15.67 | 48158.31 | 3072.89 2014-04-18 05:18:00 | 3072.42 | 3073.88 | 3071.00 | 3072.69 | 28.22 | 86705.98 | 3073.05 2014-04-18 05:19:00 | 3073.14 | 3073.88 | 3071.96 | 3071.98 | 28.83 | 88594.85 | 3073.22 2014-04-18 05:20:00 | 3071.98 | 3073.14 | 3071.16 | 3072.25 | 16.82 | 51674.49 | 3071.84 2014-04-18 05:21:00 | 3072.36 | 3074.00 | 3072.36 | 3073.28 | 10.99 | 33769.71 | 3073.33 2014-04-18 05:22:00 | 3073.30 | 3076.00 | 3073.26 | 3075.73 | 12.26 | 37679.02 | 3074.58 2014-04-18 05:23:00 | 3074.35 | 3079.38 | 3074.35 | 3076.16 | 43.82 | 134785.92 | 3075.69 2014-04-18 05:24:00 | 3075.36 | 3076.98 | 3075.00 | 3076.16 | 14.31 | 43999.45 | 3075.59 2014-04-18 05:25:00 | 3076.15 | 3076.98 | 3076.14 | 3076.59 | 14.21 | 43705.88 | 3076.58 2014-04-18 05:26:00 | 3076.56 | 3078.90 | 3075.76 | 3078.55 | 26.92 | 82844.06 | 3076.96 2014-04-18 05:27:00 | 3078.58 | 3080.51 | 3077.95 | 3079.89 | 56.98 | 175470.74 | 3079.51 2014-04-18 05:28:00 | 3079.76 | 3082.22 | 3079.20 | 3082.15 | 78.96 | 243216.94 | 3080.26 2014-04-18 05:29:00 | 3082.39 | 3085.00 | 3081.16 | 3081.16 | 47.93 | 147790.14 | 3083.52 2014-04-18 05:30:00 | 3081.16 | 3082.00 | 3078.96 | 3078.96 | 12.10 | 37269.44 | 3080.63 2014-04-18 05:31:00 | 3078.96 | 3080.67 | 3078.76 | 3080.16 | 69.24 | 213245.90 | 3079.85 2014-04-18 05:32:00 | 3080.00 | 3081.00 | 3079.93 | 3080.00 | 27.57 | 84921.66 | 3080.22 2014-04-18 05:33:00 | 3080.03 | 3080.56 | 3079.93 | 3080.40 | 16.56 | 50998.67 | 3080.00 2014-04-18 05:34:00 | 3080.56 | 3080.56 | 3079.76 | 3079.92 | 22.79 | 70189.20 | 3080.23 2014-04-18 05:35:00 | 3079.76 | 3080.00 | 3079.36 | 3079.67 | 5.36 | 16507.29 | 3079.72 2014-04-18 05:36:00 | 3079.67 | 3079.78 | 3079.16 | 3079.33 | 2.04 | 6282.35 | 3079.59 2014-04-18 05:37:00 | 3079.08 | 3080.00 | 3079.08 | 3079.24 | 6.94 | 21358.59 | 3079.38 2014-04-18 05:38:00 | 3079.16 | 3079.21 | 3077.96 | 3078.04 | 2.93 | 9024.52 | 3078.99 2014-04-18 05:39:00 | 3077.96 | 3077.96 | 3075.00 | 3075.00 | 5.65 | 17367.78 | 3075.58 2014-04-18 05:40:00 | 3075.30 | 3075.30 | 3073.00 | 3073.93 | 65.06 | 200003.44 | 3074.33 2014-04-18 05:41:00 | 3073.64 | 3076.44 | 3073.34 | 3074.71 | 8.03 | 24675.71 | 3074.09 2014-04-18 05:42:00 | 3076.00 | 3077.04 | 3075.64 | 3076.27 | 8.31 | 25547.49 | 3076.16 2014-04-18 05:43:00 | 3075.74 | 3076.15 | 3075.09 | 3075.24 | 34.78 | 106950.81 | 3075.33 2014-04-18 05:44:00 | 3075.84 | 3076.54 | 3075.84 | 3076.44 | 2.96 | 9090.03 | 3076.15 2014-04-18 05:45:00 | 3076.44 | 3076.95 | 3076.04 | 3076.20 | 6.16 | 18939.50 | 3076.59 2014-04-18 05:46:00 | 3076.24 | 3076.64 | 3074.35 | 3076.48 | 55.76 | 171474.87 | 3075.01 2014-04-18 05:47:00 | 3076.36 | 3076.86 | 3074.03 | 3074.03 | 6.88 | 21159.91 | 3076.46 2014-04-18 05:48:00 | 3074.74 | 3076.64 | 3074.66 | 3074.66 | 6.75 | 20741.49 | 3075.09 2014-04-18 05:49:00 | 3074.46 | 3076.68 | 3074.00 | 3076.68 | 16.39 | 50387.57 | 3075.04 2014-04-18 05:50:00 | 3076.68 | 3085.00 | 3075.84 | 3080.27 | 88.55 | 272682.00 | 3079.45 2014-04-18 05:51:00 | 3082.12 | 3085.00 | 3080.00 | 3084.00 | 107.16 | 330354.69 | 3082.70 2014-04-18 05:52:00 | 3083.95 | 3085.39 | 3081.62 | 3083.02 | 51.20 | 157896.06 | 3084.15 2014-04-18 05:53:00 | 3083.02 | 3084.34 | 3081.10 | 3083.00 | 27.36 | 84349.31 | 3082.83 2014-04-18 05:54:00 | 3082.87 | 3084.00 | 3081.25 | 3082.96 | 40.14 | 123747.14 | 3083.12 2014-04-18 05:55:00 | 3083.59 | 3084.00 | 3082.88 | 3083.08 | 28.45 | 87747.74 | 3083.85 2014-04-18 05:56:00 | 3083.08 | 3084.00 | 3082.88 | 3084.00 | 34.55 | 106513.80 | 3083.25 2014-04-18 05:57:00 | 3083.24 | 3085.36 | 3082.88 | 3085.32 | 13.16 | 40567.85 | 3083.37 2014-04-18 05:58:00 | 3085.03 | 3085.88 | 3083.96 | 3084.00 | 18.34 | 56574.18 | 3085.08 2014-04-18 05:59:00 | 3084.16 | 3084.16 | 3077.00 | 3083.23 | 38.31 | 118108.21 | 3082.64 2014-04-18 06:00:00 | 3083.06 | 3083.06 | 3077.00 | 3080.60 | 108.43 | 334015.67 | 3080.59 2014-04-18 06:01:00 | 3080.46 | 3080.46 | 3078.39 | 3078.97 | 25.25 | 77749.67 | 3079.19 2014-04-18 06:02:00 | 3079.19 | 3080.46 | 3078.06 | 3078.06 | 62.79 | 193357.87 | 3079.54 2014-04-18 06:03:00 | 3078.19 | 3080.21 | 3078.00 | 3080.19 | 27.52 | 84762.96 | 3079.60 2014-04-18 06:04:00 | 3080.19 | 3083.25 | 3079.97 | 3083.06 | 58.69 | 180861.05 | 3081.58 2014-04-18 06:05:00 | 3082.86 | 3083.86 | 3081.04 | 3083.26 | 22.08 | 68077.71 | 3083.37 2014-04-18 06:06:00 | 3083.20 | 3085.26 | 3083.20 | 3085.26 | 52.93 | 163265.97 | 3084.68 2014-04-18 06:07:00 | 3085.00 | 3085.26 | 3080.01 | 3081.00 | 51.97 | 160180.61 | 3082.35 2014-04-18 06:08:00 | 3080.98 | 3085.26 | 3080.78 | 3084.15 | 53.59 | 165283.12 | 3084.04 2014-04-18 06:09:00 | 3084.15 | 3085.00 | 3082.86 | 3082.86 | 63.67 | 196354.57 | 3083.99 2014-04-18 06:10:00 | 3082.79 | 3085.08 | 3082.26 | 3083.26 | 105.91 | 326633.43 | 3084.18 2014-04-18 06:11:00 | 3083.26 | 3085.26 | 3082.39 | 3085.26 | 129.30 | 398767.27 | 3084.09 2014-04-18 06:12:00 | 3085.26 | 3097.98 | 3084.04 | 3095.46 | 346.87 | 1070557.32 | 3086.31 2014-04-18 06:13:00 | 3095.29 | 3097.00 | 3089.54 | 3093.34 | 79.10 | 244710.31 | 3093.80 2014-04-18 06:14:00 | 3090.29 | 3096.02 | 3080.18 | 3096.02 | 122.57 | 378561.70 | 3088.56 2014-04-18 06:15:00 | 3097.78 | 3097.98 | 3089.09 | 3096.00 | 75.61 | 233989.02 | 3094.85 2014-04-18 06:16:00 | 3095.89 | 3096.00 | 3086.66 | 3086.66 | 89.08 | 275480.90 | 3092.58 2014-04-18 06:17:00 | 3085.66 | 3091.72 | 3082.00 | 3091.72 | 99.04 | 305823.56 | 3088.04 2014-04-18 06:18:00 | 3091.80 | 3098.00 | 3085.11 | 3093.86 | 114.89 | 355437.61 | 3093.64 2014-04-18 06:19:00 | 3093.67 | 3098.00 | 3090.90 | 3095.13 | 80.01 | 247639.56 | 3095.19 2014-04-18 06:20:00 | 3094.99 | 3097.69 | 3093.94 | 3094.49 | 43.62 | 135003.28 | 3094.99 2014-04-18 06:21:00 | 3094.49 | 3097.00 | 3093.83 | 3095.25 | 86.91 | 268999.52 | 3095.33 2014-04-18 06:22:00 | 3096.95 | 3097.99 | 3094.73 | 3097.77 | 52.34 | 162073.43 | 3096.73 2014-04-18 06:23:00 | 3097.72 | 3098.00 | 3094.46 | 3095.58 | 35.58 | 110131.37 | 3095.49 2014-04-18 06:24:00 | 3094.99 | 3098.00 | 3093.50 | 3093.50 | 31.90 | 98727.02 | 3095.38 2014-04-18 06:25:00 | 3093.02 | 3097.98 | 3090.00 | 3091.00 | 45.91 | 141982.93 | 3092.57 2014-04-18 06:26:00 | 3092.97 | 3095.00 | 3091.20 | 3093.32 | 80.57 | 249182.28 | 3092.90 2014-04-18 06:27:00 | 3091.07 | 3092.96 | 3089.15 | 3089.94 | 123.08 | 380417.03 | 3090.86 2014-04-18 06:28:00 | 3089.28 | 3089.28 | 3086.00 | 3087.94 | 51.30 | 158410.98 | 3087.75 2014-04-18 06:29:00 | 3087.60 | 3091.04 | 3087.26 | 3091.04 | 36.84 | 113794.60 | 3088.72 2014-04-18 06:30:00 | 3089.81 | 3090.27 | 3087.29 | 3089.02 | 32.00 | 98818.61 | 3088.37 2014-04-18 06:31:00 | 3089.02 | 3089.16 | 3084.44 | 3086.07 | 89.14 | 275164.29 | 3086.81 2014-04-18 06:32:00 | 3085.99 | 3085.99 | 3081.87 | 3081.87 | 24.82 | 76543.92 | 3084.09 2014-04-18 06:33:00 | 3082.39 | 3084.00 | 3079.99 | 3084.00 | 104.36 | 321542.46 | 3081.24 2014-04-18 06:34:00 | 3083.82 | 3087.00 | 3081.10 | 3081.94 | 33.37 | 102902.91 | 3083.42 2014-04-18 06:35:00 | 3084.50 | 3084.50 | 3082.00 | 3082.72 | 39.01 | 120266.46 | 3083.04 2014-04-18 06:36:00 | 3082.72 | 3084.00 | 3081.00 | 3084.00 | 23.14 | 71318.71 | 3082.45 2014-04-18 06:37:00 | 3083.86 | 3088.00 | 3077.22 | 3079.89 | 37.84 | 116772.08 | 3085.70 2014-04-18 06:38:00 | 3086.00 | 3086.66 | 3076.10 | 3082.73 | 80.66 | 248508.08 | 3080.86 2014-04-18 06:39:00 | 3082.70 | 3083.34 | 3078.35 | 3082.94 | 53.07 | 163518.15 | 3081.41 2014-04-18 06:40:00 | 3082.91 | 3084.00 | 3080.30 | 3083.30 | 79.29 | 244426.17 | 3082.57 2014-04-18 06:41:00 | 3083.06 | 3086.73 | 3080.10 | 3081.07 | 84.87 | 261736.90 | 3084.16 2014-04-18 06:42:00 | 3081.00 | 3083.66 | 3081.00 | 3082.80 | 42.82 | 131989.26 | 3082.56 2014-04-18 06:43:00 | 3082.76 | 3083.45 | 3081.85 | 3082.85 | 17.35 | 53480.81 | 3082.47 2014-04-18 06:44:00 | 3082.85 | 3085.03 | 3080.00 | 3085.03 | 60.03 | 185032.30 | 3082.18 2014-04-18 06:45:00 | 3085.03 | 3086.77 | 3082.96 | 3084.78 | 28.42 | 87683.66 | 3084.95 2014-04-18 06:46:00 | 3084.76 | 3087.90 | 3083.08 | 3084.41 | 56.11 | 173046.64 | 3083.84 2014-04-18 06:47:00 | 3084.41 | 3087.50 | 3084.41 | 3086.02 | 49.32 | 152242.86 | 3086.71 2014-04-18 06:48:00 | 3086.02 | 3088.90 | 3084.94 | 3085.75 | 98.49 | 303952.03 | 3086.28 2014-04-18 06:49:00 | 3086.08 | 3086.38 | 3084.31 | 3084.90 | 9.64 | 29752.06 | 3085.35 2014-04-18 06:50:00 | 3084.90 | 3085.00 | 3083.96 | 3084.99 | 28.44 | 87724.48 | 3084.44 2014-04-18 06:51:00 | 3084.00 | 3084.00 | 3080.39 | 3082.66 | 75.14 | 231580.62 | 3081.87 2014-04-18 06:52:00 | 3082.99 | 3083.00 | 3080.95 | 3080.96 | 66.14 | 203825.10 | 3081.86 2014-04-18 06:53:00 | 3081.47 | 3082.07 | 3080.19 | 3081.86 | 57.85 | 178213.14 | 3080.77 2014-04-18 06:54:00 | 3080.45 | 3082.86 | 3076.00 | 3076.05 | 75.24 | 231752.28 | 3080.38 2014-04-18 06:55:00 | 3081.92 | 3081.94 | 3076.36 | 3079.85 | 67.94 | 209172.43 | 3078.92 2014-04-18 06:56:00 | 3079.95 | 3081.82 | 3079.95 | 3081.10 | 16.45 | 50667.15 | 3080.82 2014-04-18 06:57:00 | 3081.08 | 3082.15 | 3080.11 | 3081.31 | 26.55 | 81776.31 | 3080.67 2014-04-18 06:58:00 | 3081.31 | 3083.78 | 3080.56 | 3081.38 | 58.85 | 181371.86 | 3082.20 2014-04-18 06:59:00 | 3082.91 | 3082.91 | 3080.20 | 3081.23 | 85.77 | 264306.12 | 3081.64 2014-04-18 07:00:00 | 3081.41 | 3082.08 | 3080.39 | 3081.34 | 104.76 | 322793.01 | 3081.23 2014-04-18 07:01:00 | 3081.30 | 3081.77 | 3080.20 | 3080.23 | 39.84 | 122734.96 | 3080.93 2014-04-18 07:02:00 | 3080.28 | 3081.25 | 3080.18 | 3080.30 | 15.97 | 49188.00 | 3080.41 2014-04-18 07:03:00 | 3080.33 | 3081.91 | 3080.33 | 3080.93 | 104.68 | 322514.32 | 3080.95 2014-04-18 07:04:00 | 3080.83 | 3081.94 | 3078.16 | 3079.05 | 19.44 | 59889.91 | 3080.44 2014-04-18 07:05:00 | 3079.02 | 3082.20 | 3078.00 | 3078.00 | 106.25 | 327243.73 | 3080.09 2014-04-18 07:06:00 | 3077.80 | 3081.76 | 3077.00 | 3081.58 | 49.83 | 153450.69 | 3079.61 2014-04-18 07:07:00 | 3081.58 | 3081.76 | 3078.00 | 3078.79 | 44.67 | 137581.19 | 3079.74 2014-04-18 07:08:00 | 3079.51 | 3081.73 | 3078.77 | 3079.98 | 140.58 | 433031.45 | 3080.32 2014-04-18 07:09:00 | 3078.16 | 3079.96 | 3076.00 | 3078.00 | 66.61 | 204995.71 | 3077.69 2014-04-18 07:10:00 | 3079.48 | 3080.95 | 3078.00 | 3080.95 | 60.55 | 186437.04 | 3078.86 2014-04-18 07:11:00 | 3080.02 | 3080.71 | 3078.00 | 3080.00 | 49.21 | 151537.48 | 3079.40 2014-04-18 07:12:00 | 3079.62 | 3080.00 | 3076.00 | 3077.54 | 141.62 | 435917.25 | 3078.19 2014-04-18 07:13:00 | 3079.25 | 3079.25 | 3076.91 | 3077.28 | 72.76 | 223938.63 | 3077.81 2014-04-18 07:14:00 | 3078.19 | 3078.19 | 3075.10 | 3077.29 | 77.72 | 239120.64 | 3076.50 2014-04-18 07:15:00 | 3077.32 | 3077.40 | 3075.00 | 3075.99 | 215.97 | 664291.89 | 3075.87 2014-04-18 07:16:00 | 3076.21 | 3076.97 | 3075.12 | 3075.22 | 74.77 | 229972.67 | 3075.69 2014-04-18 07:17:00 | 3075.05 | 3078.00 | 3075.03 | 3076.02 | 57.11 | 175708.25 | 3076.61 2014-04-18 07:18:00 | 3076.80 | 3076.93 | 3075.00 | 3075.74 | 63.65 | 195782.55 | 3076.17 2014-04-18 07:19:00 | 3075.33 | 3076.88 | 3075.00 | 3076.88 | 27.29 | 83933.96 | 3075.52 2014-04-18 07:20:00 | 3076.99 | 3079.90 | 3075.28 | 3076.21 | 31.14 | 95851.98 | 3078.39 2014-04-18 07:21:00 | 3076.00 | 3080.11 | 3076.00 | 3080.00 | 91.35 | 281205.04 | 3078.33 2014-04-18 07:22:00 | 3080.00 | 3082.20 | 3079.90 | 3082.15 | 85.06 | 262074.62 | 3080.98 2014-04-18 07:23:00 | 3082.15 | 3082.15 | 3077.92 | 3077.92 | 62.55 | 192648.78 | 3080.16 2014-04-18 07:24:00 | 3079.37 | 3079.37 | 3076.00 | 3076.00 | 68.21 | 209911.04 | 3077.29 2014-04-18 07:25:00 | 3075.97 | 3077.92 | 3075.13 | 3075.58 | 79.26 | 243794.76 | 3076.08 2014-04-18 07:26:00 | 3075.49 | 3078.75 | 3075.49 | 3078.75 | 52.62 | 161891.36 | 3076.55 2014-04-18 07:27:00 | 3077.02 | 3079.20 | 3076.44 | 3078.29 | 70.24 | 216192.59 | 3078.00 2014-04-18 07:28:00 | 3079.61 | 3079.61 | 3077.57 | 3078.81 | 42.60 | 131147.30 | 3078.36 2014-04-18 07:29:00 | 3078.79 | 3078.79 | 3077.54 | 3077.87 | 51.88 | 159697.45 | 3078.03 2014-04-18 07:30:00 | 3077.80 | 3079.74 | 3076.60 | 3078.05 | 66.42 | 204430.61 | 3077.80 2014-04-18 07:31:00 | 3077.97 | 3079.54 | 3077.77 | 3079.26 | 49.86 | 153493.61 | 3078.62 2014-04-18 07:32:00 | 3078.66 | 3079.40 | 3077.05 | 3079.08 | 18.39 | 56606.50 | 3078.28 2014-04-18 07:33:00 | 3079.40 | 3079.58 | 3077.04 | 3078.85 | 119.68 | 368360.62 | 3077.91 2014-04-18 07:34:00 | 3078.85 | 3082.00 | 3077.38 | 3081.88 | 126.40 | 389214.70 | 3079.23 2014-04-18 07:35:00 | 3081.91 | 3084.41 | 3080.54 | 3084.41 | 111.21 | 342855.95 | 3082.85 2014-04-18 07:36:00 | 3085.00 | 3085.87 | 3080.76 | 3081.90 | 54.50 | 168048.65 | 3083.29 2014-04-18 07:37:00 | 3080.59 | 3085.66 | 3080.53 | 3083.79 | 63.03 | 194366.55 | 3083.52 2014-04-18 07:38:00 | 3085.05 | 3085.38 | 3080.60 | 3080.92 | 44.25 | 136436.40 | 3083.38 2014-04-18 07:39:00 | 3080.53 | 3083.47 | 3079.36 | 3082.16 | 74.60 | 229824.56 | 3080.80 2014-04-18 07:40:00 | 3085.59 | 3085.59 | 3080.00 | 3080.53 | 73.48 | 226476.97 | 3082.20 2014-04-18 07:41:00 | 3080.00 | 3080.95 | 3079.50 | 3079.60 | 16.62 | 51184.11 | 3080.23 2014-04-18 07:42:00 | 3079.60 | 3079.60 | 3075.00 | 3075.28 | 74.35 | 228706.04 | 3075.95 2014-04-18 07:43:00 | 3075.28 | 3077.86 | 3075.00 | 3076.42 | 54.03 | 166207.41 | 3076.15 2014-04-18 07:44:00 | 3075.01 | 3079.98 | 3075.01 | 3076.90 | 54.52 | 167838.98 | 3078.48 2014-04-18 07:45:00 | 3076.90 | 3077.48 | 3075.03 | 3076.17 | 53.95 | 165944.72 | 3075.96 2014-04-18 07:46:00 | 3076.30 | 3078.79 | 3075.62 | 3077.62 | 65.42 | 201254.27 | 3076.53 2014-04-18 07:47:00 | 3075.88 | 3077.38 | 3075.00 | 3075.44 | 75.92 | 233533.37 | 3076.00 2014-04-18 07:48:00 | 3076.18 | 3076.98 | 3075.32 | 3076.87 | 124.35 | 382542.68 | 3076.39 2014-04-18 07:49:00 | 3076.36 | 3076.88 | 3075.39 | 3076.22 | 51.97 | 159878.09 | 3076.18 2014-04-18 07:50:00 | 3075.67 | 3075.70 | 3075.00 | 3075.00 | 163.82 | 503766.28 | 3075.08 2014-04-18 07:51:00 | 3075.00 | 3079.76 | 3075.00 | 3079.74 | 68.64 | 211244.52 | 3077.57 2014-04-18 07:52:00 | 3079.76 | 3082.08 | 3075.99 | 3079.86 | 65.80 | 202642.53 | 3079.49 2014-04-18 07:53:00 | 3081.35 | 3081.35 | 3081.00 | 3081.35 | 53.50 | 164830.55 | 3081.00 2014-04-18 07:54:00 | 3081.00 | 3084.00 | 3081.00 | 3083.43 | 116.66 | 359597.87 | 3082.36 2014-04-18 07:55:00 | 3083.00 | 3084.97 | 3080.40 | 3082.02 | 88.26 | 272094.78 | 3082.91 2014-04-18 07:56:00 | 3082.05 | 3083.81 | 3078.42 | 3082.10 | 45.02 | 138778.16 | 3082.79 2014-04-18 07:57:00 | 3080.37 | 3081.79 | 3078.06 | 3081.02 | 72.44 | 223138.75 | 3080.28 2014-04-18 07:58:00 | 3079.15 | 3082.06 | 3079.15 | 3079.53 | 41.31 | 127265.42 | 3080.96 2014-04-18 07:59:00 | 3079.53 | 3081.35 | 3076.10 | 3079.98 | 67.61 | 208160.22 | 3078.88 2014-04-18 08:00:00 | 3077.90 | 3080.02 | 3077.90 | 3079.27 | 86.23 | 265511.41 | 3079.25 2014-04-18 08:01:00 | 3079.00 | 3079.00 | 3078.38 | 3078.83 | 15.35 | 47252.24 | 3078.92 2014-04-18 08:02:00 | 3078.80 | 3078.98 | 3076.46 | 3078.00 | 9.03 | 27775.30 | 3077.60 2014-04-18 08:03:00 | 3077.60 | 3079.79 | 3077.60 | 3078.41 | 55.21 | 170007.58 | 3079.07 2014-04-18 08:04:00 | 3078.85 | 3079.81 | 3078.42 | 3078.53 | 66.18 | 203769.66 | 3078.98 2014-04-18 08:05:00 | 3078.63 | 3078.63 | 3077.40 | 3078.00 | 4.92 | 15134.82 | 3078.06 2014-04-18 08:06:00 | 3078.24 | 3078.63 | 3077.00 | 3077.63 | 6.50 | 20018.75 | 3077.91 2014-04-18 08:07:00 | 3077.64 | 3078.08 | 3076.19 | 3077.99 | 145.59 | 448013.60 | 3077.21 2014-04-18 08:08:00 | 3077.26 | 3078.00 | 3076.87 | 3076.87 | 6.86 | 21093.53 | 3077.10 2014-04-18 08:09:00 | 3076.10 | 3076.10 | 3075.22 | 3075.98 | 19.07 | 58655.94 | 3075.66 2014-04-18 08:10:00 | 3075.21 | 3075.21 | 3075.00 | 3075.00 | 12.70 | 39052.80 | 3075.02 2014-04-18 08:11:00 | 3075.96 | 3078.00 | 3074.88 | 3075.81 | 115.52 | 355332.66 | 3075.89 2014-04-18 08:12:00 | 3075.60 | 3076.85 | 3074.40 | 3074.82 | 109.82 | 337694.13 | 3075.06 2014-04-18 08:13:00 | 3075.90 | 3076.74 | 3074.64 | 3076.36 | 50.21 | 154431.36 | 3075.71 2014-04-18 08:14:00 | 3075.48 | 3077.97 | 3075.33 | 3077.97 | 88.97 | 273685.59 | 3076.19 2014-04-18 08:15:00 | 3077.97 | 3077.97 | 3077.58 | 3077.77 | 6.88 | 21175.08 | 3077.77 2014-04-18 08:16:00 | 3078.00 | 3078.93 | 3077.99 | 3078.85 | 37.72 | 116120.06 | 3078.39 2014-04-18 08:17:00 | 3077.99 | 3078.49 | 3076.94 | 3078.43 | 22.23 | 68415.31 | 3077.75 2014-04-18 08:18:00 | 3076.94 | 3078.48 | 3076.02 | 3076.09 | 43.31 | 133275.94 | 3077.04 2014-04-18 08:19:00 | 3076.51 | 3077.88 | 3076.00 | 3077.69 | 82.50 | 253864.90 | 3077.04 2014-04-18 08:20:00 | 3076.97 | 3077.89 | 3076.90 | 3077.76 | 19.81 | 60972.52 | 3077.40 2014-04-18 08:21:00 | 3077.73 | 3078.64 | 3075.14 | 3078.00 | 26.57 | 81735.81 | 3076.71 2014-04-18 08:22:00 | 3077.00 | 3077.98 | 3076.33 | 3077.00 | 20.37 | 62669.75 | 3077.02 2014-04-18 08:23:00 | 3077.87 | 3080.00 | 3077.05 | 3080.00 | 61.50 | 189389.52 | 3079.40 2014-04-18 08:24:00 | 3080.76 | 3082.34 | 3080.27 | 3082.28 | 111.80 | 344512.93 | 3081.48 2014-04-18 08:25:00 | 3082.28 | 3083.00 | 3081.98 | 3082.34 | 13.54 | 41731.03 | 3082.28 2014-04-18 08:26:00 | 3082.34 | 3082.34 | 3080.56 | 3080.61 | 7.97 | 24548.09 | 3080.84 2014-04-18 08:27:00 | 3080.56 | 3081.00 | 3080.01 | 3081.00 | 6.85 | 21106.26 | 3080.76 2014-04-18 08:28:00 | 3080.88 | 3081.10 | 3080.40 | 3080.69 | 25.52 | 78626.67 | 3080.62 2014-04-18 08:29:00 | 3081.74 | 3082.72 | 3077.40 | 3077.90 | 70.45 | 217091.03 | 3081.40 2014-04-18 08:30:00 | 3078.80 | 3080.10 | 3077.15 | 3079.95 | 49.46 | 152260.65 | 3078.71 2014-04-18 08:31:00 | 3078.07 | 3079.45 | 3077.07 | 3079.34 | 72.47 | 223076.09 | 3078.31 2014-04-18 08:32:00 | 3079.24 | 3080.00 | 3077.32 | 3079.34 | 43.94 | 135273.50 | 3078.67 2014-04-18 08:33:00 | 3079.39 | 3079.95 | 3078.96 | 3079.77 | 56.92 | 175273.94 | 3079.57 2014-04-18 08:34:00 | 3079.38 | 3079.96 | 3078.94 | 3078.94 | 52.02 | 160198.50 | 3079.50 2014-04-18 08:35:00 | 3079.42 | 3079.51 | 3079.42 | 3079.50 | 5.15 | 15868.47 | 3079.46 2014-04-18 08:36:00 | 3078.95 | 3080.00 | 3078.95 | 3080.00 | 3.20 | 9851.19 | 3079.46 2014-04-18 08:37:00 | 3080.05 | 3082.47 | 3075.79 | 3075.79 | 59.68 | 183741.39 | 3078.98 2014-04-18 08:38:00 | 3075.05 | 3076.72 | 3074.45 | 3074.45 | 125.41 | 385648.45 | 3075.22 2014-04-18 08:39:00 | 3074.31 | 3076.91 | 3073.13 | 3075.97 | 57.73 | 177522.21 | 3074.88 2014-04-18 08:40:00 | 3076.62 | 3076.69 | 3075.00 | 3075.00 | 110.18 | 338904.92 | 3075.92 2014-04-18 08:41:00 | 3073.14 | 3074.89 | 3065.00 | 3067.09 | 158.40 | 486516.24 | 3071.42 2014-04-18 08:42:00 | 3065.24 | 3068.52 | 3062.00 | 3062.14 | 138.22 | 423585.52 | 3064.64 2014-04-18 08:43:00 | 3062.11 | 3065.92 | 3055.90 | 3060.00 | 190.29 | 582046.23 | 3058.78 2014-04-18 08:44:00 | 3061.27 | 3074.04 | 3060.00 | 3060.10 | 179.59 | 550293.86 | 3064.17 2014-04-18 08:45:00 | 3060.00 | 3062.40 | 3055.00 | 3056.01 | 121.23 | 370851.39 | 3059.07 2014-04-18 08:46:00 | 3055.03 | 3059.97 | 3055.03 | 3058.25 | 119.78 | 366135.85 | 3056.74 2014-04-18 08:47:00 | 3058.43 | 3063.59 | 3056.22 | 3056.37 | 115.04 | 351932.27 | 3059.32 2014-04-18 08:48:00 | 3056.76 | 3061.87 | 3044.98 | 3048.00 | 210.96 | 643823.43 | 3051.87 2014-04-18 08:49:00 | 3047.97 | 3048.02 | 3040.00 | 3045.77 | 137.39 | 418226.65 | 3044.00 2014-04-18 08:50:00 | 3046.00 | 3050.00 | 3038.00 | 3038.61 | 140.91 | 428860.27 | 3043.46 2014-04-18 08:51:00 | 3038.75 | 3044.48 | 3037.80 | 3039.62 | 149.93 | 455688.83 | 3039.42 2014-04-18 08:52:00 | 3040.13 | 3045.00 | 3039.09 | 3044.63 | 127.67 | 388440.39 | 3042.58 2014-04-18 08:53:00 | 3043.98 | 3049.00 | 3042.02 | 3047.08 | 70.89 | 215873.98 | 3045.24 2014-04-18 08:54:00 | 3043.83 | 3047.00 | 3043.82 | 3046.99 | 71.32 | 217232.48 | 3045.80 2014-04-18 08:55:00 | 3046.88 | 3050.00 | 3046.88 | 3049.94 | 258.47 | 788086.53 | 3049.00 2014-04-18 08:56:00 | 3049.91 | 3049.91 | 3042.15 | 3049.45 | 101.05 | 307888.20 | 3046.89 2014-04-18 08:57:00 | 3045.00 | 3048.93 | 3042.08 | 3044.88 | 35.63 | 108451.01 | 3044.15 2014-04-18 08:58:00 | 3044.00 | 3044.85 | 3041.02 | 3041.60 | 210.05 | 639195.61 | 3043.12 2014-04-18 08:59:00 | 3042.00 | 3042.00 | 3037.87 | 3039.22 | 86.24 | 262193.62 | 3040.28 2014-04-18 09:00:00 | 3038.32 | 3042.03 | 3038.00 | 3042.00 | 105.84 | 321628.24 | 3038.84 2014-04-18 09:01:00 | 3041.93 | 3044.24 | 3040.40 | 3044.24 | 38.96 | 118491.38 | 3041.67 2014-04-18 09:02:00 | 3045.23 | 3050.00 | 3045.00 | 3048.11 | 44.38 | 135268.99 | 3048.04 2014-04-18 09:03:00 | 3049.15 | 3050.00 | 3045.85 | 3049.90 | 132.80 | 404844.10 | 3048.52 2014-04-18 09:04:00 | 3045.82 | 3050.00 | 3044.00 | 3046.55 | 119.06 | 362673.57 | 3046.27 2014-04-18 09:05:00 | 3046.65 | 3049.17 | 3044.00 | 3048.26 | 75.78 | 230889.34 | 3046.96 2014-04-18 09:06:00 | 3047.79 | 3054.00 | 3044.48 | 3046.68 | 68.59 | 209123.73 | 3049.07 2014-04-18 09:07:00 | 3046.38 | 3052.50 | 3045.25 | 3050.00 | 135.35 | 412537.03 | 3048.00 2014-04-18 09:08:00 | 3050.00 | 3056.10 | 3046.61 | 3056.10 | 143.79 | 438919.56 | 3052.50 2014-04-18 09:09:00 | 3053.57 | 3054.33 | 3050.00 | 3050.66 | 41.23 | 125806.72 | 3051.71 2014-04-18 09:10:00 | 3050.54 | 3051.02 | 3050.00 | 3050.14 | 15.74 | 47999.41 | 3050.29 2014-04-18 09:11:00 | 3050.14 | 3050.22 | 3045.00 | 3046.69 | 63.80 | 194480.96 | 3048.10 2014-04-18 09:12:00 | 3045.30 | 3048.96 | 3043.00 | 3044.08 | 38.97 | 118681.74 | 3045.54 2014-04-18 09:13:00 | 3044.10 | 3048.02 | 3044.00 | 3046.14 | 91.47 | 278528.13 | 3045.15 2014-04-18 09:14:00 | 3046.27 | 3049.23 | 3043.60 | 3046.99 | 54.85 | 167099.16 | 3046.70 2014-04-18 09:15:00 | 3047.25 | 3047.75 | 3043.72 | 3044.55 | 41.14 | 125325.45 | 3046.24 2014-04-18 09:16:00 | 3045.87 | 3046.01 | 3040.00 | 3040.01 | 88.69 | 269891.05 | 3042.98 2014-04-18 09:17:00 | 3040.05 | 3044.27 | 3040.00 | 3041.59 | 55.34 | 168418.78 | 3043.24 2014-04-18 09:18:00 | 3042.00 | 3048.00 | 3041.97 | 3041.97 | 34.10 | 103839.78 | 3044.89 2014-04-18 09:19:00 | 3046.03 | 3047.50 | 3040.60 | 3041.00 | 95.36 | 290325.71 | 3044.40 2014-04-18 09:20:00 | 3041.71 | 3042.81 | 3040.17 | 3042.81 | 24.64 | 74942.11 | 3041.48 2014-04-18 09:21:00 | 3042.81 | 3046.00 | 3041.00 | 3044.99 | 61.10 | 186001.20 | 3044.31 2014-04-18 09:22:00 | 3044.17 | 3044.43 | 3041.13 | 3042.02 | 72.21 | 219682.63 | 3042.23 2014-04-18 09:23:00 | 3042.11 | 3043.34 | 3036.00 | 3036.02 | 84.19 | 255959.90 | 3040.26 2014-04-18 09:24:00 | 3037.10 | 3037.10 | 3020.01 | 3031.00 | 104.91 | 317604.70 | 3027.34 2014-04-18 09:25:00 | 3029.61 | 3035.00 | 3028.54 | 3033.00 | 68.37 | 207175.51 | 3030.39 2014-04-18 09:26:00 | 3033.00 | 3035.54 | 3030.00 | 3033.00 | 116.85 | 354221.70 | 3031.42 2014-04-18 09:27:00 | 3033.35 | 3034.76 | 3031.00 | 3033.13 | 81.17 | 246083.35 | 3031.70 2014-04-18 09:28:00 | 3032.30 | 3035.54 | 3031.10 | 3031.10 | 50.67 | 153663.54 | 3032.75 2014-04-18 09:29:00 | 3031.30 | 3032.84 | 3028.41 | 3028.41 | 167.36 | 507334.67 | 3031.32 2014-04-18 09:30:00 | 3028.41 | 3028.61 | 3022.02 | 3023.05 | 61.80 | 186865.16 | 3023.85 2014-04-18 09:31:00 | 3022.05 | 3023.91 | 3020.00 | 3020.00 | 87.86 | 265512.55 | 3021.89 2014-04-18 09:32:00 | 3020.04 | 3030.27 | 3020.00 | 3028.73 | 137.71 | 416410.48 | 3023.89 2014-04-18 09:33:00 | 3030.33 | 3030.33 | 3021.02 | 3024.42 | 89.63 | 271114.35 | 3024.78 2014-04-18 09:34:00 | 3022.49 | 3025.00 | 3020.03 | 3024.15 | 87.92 | 265815.92 | 3023.56 2014-04-18 09:35:00 | 3022.47 | 3024.15 | 3021.63 | 3022.14 | 76.21 | 230394.80 | 3023.16 2014-04-18 09:36:00 | 3022.41 | 3024.10 | 3022.04 | 3022.75 | 39.49 | 119363.73 | 3022.94 2014-04-18 09:37:00 | 3023.88 | 3025.00 | 3022.04 | 3023.00 | 42.08 | 127254.44 | 3023.96 2014-04-18 09:38:00 | 3022.81 | 3025.81 | 3022.04 | 3022.04 | 95.67 | 289335.38 | 3024.27 2014-04-18 09:39:00 | 3022.04 | 3027.00 | 3022.00 | 3026.91 | 35.05 | 106012.92 | 3024.36 2014-04-18 09:40:00 | 3026.88 | 3031.73 | 3025.00 | 3025.93 | 85.28 | 258374.05 | 3029.57 2014-04-18 09:41:00 | 3028.55 | 3031.01 | 3025.96 | 3027.95 | 137.63 | 416835.69 | 3028.69 2014-04-18 09:42:00 | 3027.05 | 3027.93 | 3025.00 | 3025.19 | 46.09 | 139508.78 | 3026.61 2014-04-18 09:43:00 | 3025.14 | 3027.82 | 3025.00 | 3027.04 | 84.30 | 255121.93 | 3026.47 2014-04-18 09:44:00 | 3027.09 | 3034.94 | 3026.96 | 3033.09 | 44.16 | 133764.10 | 3029.22 2014-04-18 09:45:00 | 3034.71 | 3039.63 | 3030.00 | 3037.91 | 49.27 | 149616.05 | 3036.96 2014-04-18 09:46:00 | 3037.81 | 3037.83 | 3033.00 | 3033.19 | 93.62 | 284098.58 | 3034.75 2014-04-18 09:47:00 | 3036.00 | 3039.83 | 3036.00 | 3038.91 | 23.31 | 70817.36 | 3038.33 2014-04-18 09:48:00 | 3039.00 | 3041.77 | 3036.10 | 3040.00 | 97.68 | 297006.99 | 3040.55 2014-04-18 09:49:00 | 3040.89 | 3041.22 | 3036.11 | 3038.16 | 53.08 | 161280.36 | 3038.32 2014-04-18 09:50:00 | 3038.21 | 3040.00 | 3034.00 | 3034.02 | 100.56 | 305399.92 | 3036.93 2014-04-18 09:51:00 | 3034.00 | 3038.86 | 3033.00 | 3036.50 | 51.13 | 155236.21 | 3036.41 2014-04-18 09:52:00 | 3037.75 | 3046.16 | 3037.75 | 3046.16 | 104.87 | 319087.29 | 3042.58 2014-04-18 09:53:00 | 3046.16 | 3047.76 | 3041.78 | 3042.37 | 47.43 | 144354.99 | 3043.54 2014-04-18 09:54:00 | 3041.88 | 3043.17 | 3040.00 | 3040.28 | 43.19 | 131337.86 | 3041.28 2014-04-18 09:55:00 | 3040.27 | 3042.41 | 3036.00 | 3040.17 | 40.94 | 124426.42 | 3039.02 2014-04-18 09:56:00 | 3043.21 | 3044.90 | 3036.03 | 3038.17 | 24.58 | 74754.81 | 3040.91 2014-04-18 09:57:00 | 3038.19 | 3041.70 | 3033.02 | 3038.25 | 97.23 | 295469.19 | 3038.87 2014-04-18 09:58:00 | 3038.79 | 3038.79 | 3033.93 | 3033.93 | 45.36 | 137706.25 | 3035.79 2014-04-18 09:59:00 | 3033.10 | 3033.10 | 3027.32 | 3027.53 | 75.94 | 230237.42 | 3031.79 2014-04-18 10:00:00 | 3027.53 | 3030.00 | 3025.00 | 3025.23 | 52.53 | 158948.72 | 3026.15 2014-04-18 10:01:00 | 3025.19 | 3032.81 | 3025.19 | 3030.47 | 157.72 | 477709.26 | 3028.84 2014-04-18 10:02:00 | 3030.47 | 3035.06 | 3027.00 | 3027.00 | 92.63 | 280893.76 | 3032.33 2014-04-18 10:03:00 | 3030.57 | 3035.65 | 3028.04 | 3033.15 | 43.48 | 131801.70 | 3031.11 2014-04-18 10:04:00 | 3035.00 | 3036.52 | 3033.05 | 3033.75 | 45.07 | 136749.42 | 3034.22 2014-04-18 10:05:00 | 3034.04 | 3040.98 | 3033.71 | 3040.76 | 96.26 | 292304.27 | 3036.71 2014-04-18 10:06:00 | 3039.79 | 3043.00 | 3033.73 | 3043.00 | 109.33 | 332375.76 | 3040.03 2014-04-18 10:07:00 | 3041.54 | 3047.00 | 3038.89 | 3043.75 | 128.69 | 391733.16 | 3043.91 2014-04-18 10:08:00 | 3043.72 | 3053.00 | 3038.41 | 3052.99 | 129.71 | 395265.35 | 3047.32 2014-04-18 10:09:00 | 3052.99 | 3079.00 | 3050.00 | 3075.00 | 294.56 | 901622.27 | 3060.95 2014-04-18 10:10:00 | 3075.00 | 3078.96 | 3065.00 | 3066.21 | 107.38 | 329929.79 | 3072.52 2014-04-18 10:11:00 | 3066.00 | 3069.30 | 3056.10 | 3063.36 | 125.31 | 384085.14 | 3065.18 2014-04-18 10:12:00 | 3064.93 | 3064.93 | 3056.15 | 3058.82 | 85.77 | 262480.48 | 3060.21 2014-04-18 10:13:00 | 3060.00 | 3063.00 | 3058.00 | 3059.77 | 124.31 | 380273.87 | 3059.20 2014-04-18 10:14:00 | 3059.88 | 3060.02 | 3056.13 | 3056.21 | 68.30 | 208867.34 | 3058.00 2014-04-18 10:15:00 | 3056.18 | 3060.00 | 3056.07 | 3056.16 | 99.76 | 304988.26 | 3057.19 2014-04-18 10:16:00 | 3056.95 | 3059.00 | 3052.12 | 3052.35 | 84.67 | 258782.73 | 3056.48 2014-04-18 10:17:00 | 3054.03 | 3058.86 | 3052.24 | 3054.45 | 58.80 | 179586.12 | 3054.08 2014-04-18 10:18:00 | 3054.47 | 3059.70 | 3054.47 | 3057.81 | 59.27 | 181149.09 | 3056.29 2014-04-18 10:19:00 | 3057.83 | 3059.91 | 3057.83 | 3059.91 | 82.96 | 253777.27 | 3058.99 2014-04-18 10:20:00 | 3059.81 | 3059.81 | 3052.41 | 3052.63 | 55.10 | 168338.25 | 3054.97 2014-04-18 10:21:00 | 3052.48 | 3055.72 | 3052.22 | 3055.72 | 38.04 | 116183.85 | 3054.58 2014-04-18 10:22:00 | 3054.73 | 3056.80 | 3053.00 | 3054.19 | 42.34 | 129335.56 | 3054.83 2014-04-18 10:23:00 | 3054.26 | 3054.26 | 3052.30 | 3052.33 | 54.24 | 165633.33 | 3053.60 2014-04-18 10:24:00 | 3053.25 | 3055.00 | 3050.02 | 3050.94 | 54.17 | 165381.21 | 3053.00 2014-04-18 10:25:00 | 3051.72 | 3054.70 | 3051.72 | 3054.10 | 63.05 | 192505.48 | 3053.32 2014-04-18 10:26:00 | 3054.85 | 3057.40 | 3054.85 | 3057.14 | 50.36 | 153924.55 | 3056.24 2014-04-18 10:27:00 | 3056.56 | 3056.75 | 3053.14 | 3054.85 | 71.20 | 217523.76 | 3055.11 2014-04-18 10:28:00 | 3054.96 | 3054.96 | 3051.09 | 3051.84 | 19.96 | 60960.01 | 3053.50 2014-04-18 10:29:00 | 3053.70 | 3055.00 | 3052.37 | 3053.10 | 41.55 | 126897.91 | 3053.88 2014-04-18 10:30:00 | 3053.77 | 3054.35 | 3052.40 | 3053.02 | 59.50 | 181698.81 | 3053.61 2014-04-18 10:31:00 | 3053.01 | 3054.55 | 3049.52 | 3050.41 | 83.44 | 254611.69 | 3051.47 2014-04-18 10:32:00 | 3052.07 | 3052.80 | 3047.43 | 3050.85 | 95.31 | 290780.96 | 3050.96 2014-04-18 10:33:00 | 3052.77 | 3052.77 | 3050.64 | 3051.37 | 52.99 | 161700.42 | 3051.30 2014-04-18 10:34:00 | 3050.77 | 3050.77 | 3047.01 | 3048.62 | 66.11 | 201537.43 | 3048.61 2014-04-18 10:35:00 | 3048.77 | 3048.85 | 3045.00 | 3045.00 | 37.18 | 113255.36 | 3046.30 2014-04-18 10:36:00 | 3045.00 | 3050.00 | 3044.47 | 3049.13 | 80.76 | 246105.92 | 3047.26 2014-04-18 10:37:00 | 3049.27 | 3052.00 | 3046.24 | 3048.96 | 82.66 | 251994.44 | 3048.60 2014-04-18 10:38:00 | 3048.81 | 3050.00 | 3047.33 | 3048.01 | 61.59 | 187770.18 | 3048.51 2014-04-18 10:39:00 | 3049.47 | 3049.47 | 3047.00 | 3047.00 | 68.98 | 210227.15 | 3047.83 2014-04-18 10:40:00 | 3046.00 | 3047.83 | 3044.15 | 3045.85 | 54.03 | 164541.23 | 3045.42 2014-04-18 10:41:00 | 3047.00 | 3047.06 | 3045.54 | 3046.67 | 32.20 | 98095.71 | 3046.64 2014-04-18 10:42:00 | 3046.76 | 3050.00 | 3046.76 | 3049.74 | 44.81 | 136605.08 | 3048.61 2014-04-18 10:43:00 | 3049.86 | 3050.00 | 3047.86 | 3049.00 | 54.11 | 164975.26 | 3049.06 2014-04-18 10:44:00 | 3048.82 | 3048.92 | 3045.38 | 3045.38 | 12.45 | 37916.35 | 3046.22 2014-04-18 10:45:00 | 3045.96 | 3049.96 | 3045.96 | 3047.02 | 39.58 | 120683.76 | 3048.96 2014-04-18 10:46:00 | 3048.40 | 3050.03 | 3047.30 | 3049.69 | 84.93 | 258951.03 | 3049.14 2014-04-18 10:47:00 | 3049.49 | 3050.00 | 3048.00 | 3048.52 | 50.48 | 153927.33 | 3049.27 2014-04-18 10:48:00 | 3048.34 | 3048.79 | 3047.30 | 3047.82 | 81.64 | 248846.39 | 3048.09 2014-04-18 10:49:00 | 3048.16 | 3048.64 | 3046.50 | 3046.85 | 50.63 | 154319.30 | 3047.86 2014-04-18 10:50:00 | 3046.00 | 3047.75 | 3043.81 | 3045.99 | 68.77 | 209445.20 | 3045.63 2014-04-18 10:51:00 | 3046.05 | 3052.47 | 3045.65 | 3050.87 | 42.21 | 128726.42 | 3049.81 2014-04-18 10:52:00 | 3050.14 | 3053.22 | 3049.88 | 3053.22 | 27.59 | 84226.79 | 3052.36 2014-04-18 10:53:00 | 3053.37 | 3053.47 | 3053.03 | 3053.24 | 20.68 | 63140.77 | 3053.23 2014-04-18 10:54:00 | 3053.09 | 3053.24 | 3048.97 | 3051.97 | 60.36 | 184139.87 | 3050.95 2014-04-18 10:55:00 | 3052.17 | 3052.90 | 3050.00 | 3050.13 | 49.84 | 152118.78 | 3051.96 2014-04-18 10:56:00 | 3050.00 | 3050.62 | 3049.13 | 3049.13 | 12.20 | 37211.28 | 3050.11 2014-04-18 10:57:00 | 3049.16 | 3050.56 | 3049.13 | 3049.23 | 13.78 | 42024.56 | 3050.12 2014-04-18 10:58:00 | 3050.24 | 3050.98 | 3048.55 | 3050.02 | 84.60 | 258000.79 | 3049.80 2014-04-18 10:59:00 | 3050.00 | 3051.50 | 3049.97 | 3051.21 | 23.07 | 70360.70 | 3050.14 2014-04-18 11:00:00 | 3051.16 | 3052.79 | 3049.03 | 3050.73 | 32.36 | 98726.24 | 3050.87 2014-04-18 11:01:00 | 3050.75 | 3051.19 | 3050.04 | 3050.29 | 31.00 | 94580.52 | 3050.79 2014-04-18 11:02:00 | 3051.17 | 3052.00 | 3050.12 | 3050.14 | 124.94 | 381147.14 | 3050.69 2014-04-18 11:03:00 | 3050.12 | 3051.02 | 3048.02 | 3050.14 | 52.29 | 159443.42 | 3049.45 2014-04-18 11:04:00 | 3051.95 | 3051.98 | 3045.13 | 3045.13 | 86.19 | 262711.35 | 3048.19 2014-04-18 11:05:00 | 3046.00 | 3046.00 | 3042.98 | 3043.06 | 49.41 | 150390.68 | 3043.98 2014-04-18 11:06:00 | 3042.99 | 3048.81 | 3042.98 | 3047.00 | 43.52 | 132585.47 | 3046.47 2014-04-18 11:07:00 | 3047.70 | 3050.00 | 3046.72 | 3050.00 | 66.49 | 202641.07 | 3047.74 2014-04-18 11:08:00 | 3050.00 | 3051.00 | 3049.99 | 3051.00 | 14.00 | 42688.44 | 3050.05 2014-04-18 11:09:00 | 3051.36 | 3051.36 | 3047.26 | 3050.37 | 28.79 | 87819.30 | 3050.23 2014-04-18 11:10:00 | 3050.00 | 3050.00 | 3047.62 | 3048.78 | 36.64 | 111695.81 | 3048.80 2014-04-18 11:11:00 | 3048.60 | 3050.00 | 3046.98 | 3047.00 | 39.24 | 119605.33 | 3048.28 2014-04-18 11:12:00 | 3047.00 | 3047.00 | 3046.01 | 3047.00 | 0.79 | 2416.08 | 3046.76 2014-04-18 11:13:00 | 3047.00 | 3047.00 | 3047.00 | 3047.00 | 0.01 | 30.47 | 3047.00 2014-04-18 11:14:00 | 3046.00 | 3046.00 | 3045.03 | 3046.00 | 5.12 | 15597.95 | 3045.28 2014-04-18 11:15:00 | 3046.00 | 3046.00 | 3045.00 | 3045.04 | 26.85 | 81755.65 | 3045.13 2014-04-18 11:16:00 | 3045.67 | 3046.85 | 3045.55 | 3046.74 | 12.39 | 37751.59 | 3045.96 2014-04-18 11:17:00 | 3046.80 | 3047.81 | 3046.80 | 3046.87 | 34.28 | 104461.01 | 3047.47 2014-04-18 11:18:00 | 3047.00 | 3049.00 | 3045.49 | 3046.90 | 88.09 | 268479.19 | 3047.89 2014-04-18 11:19:00 | 3046.37 | 3049.00 | 3045.00 | 3046.00 | 54.81 | 167004.58 | 3046.81 2014-04-18 11:20:00 | 3045.99 | 3046.12 | 3045.00 | 3045.31 | 14.59 | 44428.21 | 3045.53 2014-04-18 11:21:00 | 3046.13 | 3047.90 | 3045.06 | 3045.08 | 63.69 | 194016.92 | 3046.37 2014-04-18 11:22:00 | 3046.12 | 3047.18 | 3045.00 | 3046.83 | 20.13 | 61316.59 | 3045.73 2014-04-18 11:23:00 | 3046.09 | 3047.08 | 3045.00 | 3045.02 | 74.82 | 227888.15 | 3045.78 2014-04-18 11:24:00 | 3045.32 | 3046.71 | 3044.27 | 3046.66 | 28.21 | 85898.71 | 3045.51 2014-04-18 11:25:00 | 3045.05 | 3046.69 | 3042.50 | 3044.27 | 61.99 | 188711.17 | 3044.07 2014-04-18 11:26:00 | 3045.11 | 3045.77 | 3042.01 | 3043.48 | 56.06 | 170644.95 | 3044.02 2014-04-18 11:27:00 | 3043.38 | 3043.97 | 3040.00 | 3042.71 | 97.22 | 295707.73 | 3041.54 2014-04-18 11:28:00 | 3042.68 | 3042.68 | 3040.82 | 3041.88 | 46.16 | 140410.38 | 3041.69 2014-04-18 11:29:00 | 3041.66 | 3042.00 | 3037.00 | 3038.82 | 57.23 | 173937.71 | 3039.33 2014-04-18 11:30:00 | 3038.82 | 3039.00 | 3037.00 | 3038.96 | 81.94 | 248946.09 | 3038.00 2014-04-18 11:31:00 | 3038.07 | 3038.96 | 3036.75 | 3036.75 | 36.44 | 110687.57 | 3037.95 2014-04-18 11:32:00 | 3038.45 | 3038.89 | 3030.00 | 3034.12 | 72.70 | 220695.50 | 3035.58 2014-04-18 11:33:00 | 3034.37 | 3037.97 | 3030.55 | 3032.43 | 57.00 | 172834.43 | 3032.02 2014-04-18 11:34:00 | 3033.05 | 3037.00 | 3032.45 | 3034.15 | 73.96 | 224436.23 | 3034.56 2014-04-18 11:35:00 | 3034.94 | 3037.00 | 3031.50 | 3031.86 | 66.06 | 200501.71 | 3035.19 2014-04-18 11:36:00 | 3031.78 | 3033.57 | 3029.00 | 3029.79 | 162.98 | 493871.92 | 3030.28 2014-04-18 11:37:00 | 3031.22 | 3032.97 | 3028.83 | 3029.06 | 101.74 | 308366.99 | 3030.81 2014-04-18 11:38:00 | 3029.16 | 3029.54 | 3021.00 | 3027.72 | 77.24 | 233668.67 | 3025.23 2014-04-18 11:39:00 | 3031.14 | 3031.14 | 3023.00 | 3027.23 | 62.30 | 188615.84 | 3027.44 2014-04-18 11:40:00 | 3029.71 | 3033.00 | 3028.39 | 3029.97 | 40.88 | 123838.87 | 3029.55 2014-04-18 11:41:00 | 3030.00 | 3030.00 | 3022.00 | 3025.83 | 63.01 | 190612.19 | 3025.06 2014-04-18 11:42:00 | 3028.48 | 3031.00 | 3025.04 | 3027.64 | 68.64 | 207847.05 | 3027.90 2014-04-18 11:43:00 | 3024.40 | 3027.53 | 3023.00 | 3024.00 | 64.85 | 196165.36 | 3024.72 2014-04-18 11:44:00 | 3024.93 | 3028.37 | 3023.00 | 3028.37 | 63.26 | 191391.07 | 3025.32 2014-04-18 11:45:00 | 3025.41 | 3029.84 | 3025.41 | 3028.96 | 37.48 | 113453.97 | 3026.97 2014-04-18 11:46:00 | 3028.94 | 3037.99 | 3028.94 | 3032.37 | 63.49 | 192594.74 | 3033.37 2014-04-18 11:47:00 | 3033.39 | 3033.92 | 3028.32 | 3029.72 | 76.37 | 231498.94 | 3031.28 2014-04-18 11:48:00 | 3029.02 | 3035.67 | 3029.02 | 3033.09 | 36.46 | 110571.12 | 3032.34 2014-04-18 11:49:00 | 3032.63 | 3035.33 | 3024.20 | 3027.00 | 24.02 | 72811.38 | 3031.79 2014-04-18 11:50:00 | 3027.02 | 3031.73 | 3025.00 | 3027.61 | 58.96 | 178529.70 | 3028.13 2014-04-18 11:51:00 | 3026.14 | 3028.55 | 3024.00 | 3025.18 | 80.76 | 244385.91 | 3026.08 2014-04-18 11:52:00 | 3025.47 | 3027.11 | 3023.00 | 3026.11 | 43.18 | 130599.66 | 3024.47 2014-04-18 11:53:00 | 3027.25 | 3027.25 | 3021.25 | 3023.07 | 44.36 | 134148.17 | 3023.88 2014-04-18 11:54:00 | 3023.57 | 3023.57 | 3018.00 | 3018.76 | 83.11 | 251017.66 | 3020.34 2014-04-18 11:55:00 | 3018.76 | 3020.73 | 3014.65 | 3020.73 | 145.77 | 440108.51 | 3019.12 2014-04-18 11:56:00 | 3021.24 | 3026.00 | 3020.00 | 3022.06 | 88.50 | 267508.47 | 3022.69 2014-04-18 11:57:00 | 3024.00 | 3024.00 | 3022.00 | 3022.04 | 96.59 | 291960.51 | 3022.68 2014-04-18 11:58:00 | 3023.55 | 3025.00 | 3022.04 | 3023.00 | 45.83 | 138535.40 | 3023.07 2014-04-18 11:59:00 | 3022.15 | 3023.62 | 3020.00 | 3021.46 | 34.30 | 103649.23 | 3022.11 2014-04-18 12:00:00 | 3022.75 | 3025.00 | 3021.24 | 3025.00 | 29.44 | 88985.65 | 3022.71 2014-04-18 12:01:00 | 3024.76 | 3030.21 | 3024.29 | 3029.79 | 78.19 | 236773.54 | 3028.03 2014-04-18 12:02:00 | 3029.79 | 3033.97 | 3029.77 | 3033.94 | 145.28 | 440400.89 | 3031.39 2014-04-18 12:03:00 | 3033.93 | 3033.95 | 3028.00 | 3028.00 | 62.61 | 189803.48 | 3031.57 2014-04-18 12:04:00 | 3029.00 | 3030.07 | 3025.03 | 3025.03 | 85.11 | 257626.46 | 3026.98 2014-04-18 12:05:00 | 3025.60 | 3025.60 | 3015.11 | 3022.00 | 87.25 | 263729.47 | 3022.79 2014-04-18 12:06:00 | 3022.92 | 3028.00 | 3021.96 | 3024.39 | 130.39 | 394306.35 | 3024.12 2014-04-18 12:07:00 | 3024.50 | 3025.80 | 3024.50 | 3024.50 | 19.25 | 58215.26 | 3024.96 2014-04-18 12:08:00 | 3024.41 | 3027.15 | 3022.04 | 3023.15 | 68.86 | 208181.18 | 3023.21 2014-04-18 12:09:00 | 3025.69 | 3028.00 | 3023.19 | 3027.38 | 46.79 | 141554.55 | 3025.45 2014-04-18 12:10:00 | 3027.48 | 3029.62 | 3026.37 | 3028.97 | 37.31 | 113004.22 | 3028.55 2014-04-18 12:11:00 | 3029.94 | 3029.97 | 3028.47 | 3029.04 | 56.30 | 170550.99 | 3029.11 2014-04-18 12:12:00 | 3029.14 | 3029.88 | 3025.13 | 3026.90 | 97.17 | 294148.96 | 3027.25 2014-04-18 12:13:00 | 3026.90 | 3026.90 | 3020.00 | 3020.07 | 62.84 | 190021.21 | 3023.89 2014-04-18 12:14:00 | 3020.00 | 3020.90 | 3016.33 | 3019.62 | 92.05 | 277759.87 | 3017.55 2014-04-18 12:15:00 | 3019.19 | 3020.47 | 3016.67 | 3018.05 | 50.05 | 151067.16 | 3018.51 2014-04-18 12:16:00 | 3017.98 | 3018.02 | 3013.00 | 3013.89 | 48.29 | 145639.57 | 3015.81 2014-04-18 12:17:00 | 3015.11 | 3017.73 | 3012.00 | 3012.04 | 86.97 | 262200.42 | 3014.84 2014-04-18 12:18:00 | 3012.04 | 3014.45 | 3011.00 | 3011.02 | 26.61 | 80141.07 | 3011.69 2014-04-18 12:19:00 | 3011.40 | 3011.50 | 3008.00 | 3009.06 | 87.42 | 263119.19 | 3010.00 2014-04-18 12:20:00 | 3008.00 | 3008.62 | 3000.00 | 3000.86 | 299.16 | 898489.84 | 3003.38 2014-04-18 12:21:00 | 3001.02 | 3012.56 | 3001.02 | 3004.21 | 88.94 | 267313.10 | 3005.61 2014-04-18 12:22:00 | 3005.00 | 3006.08 | 3001.14 | 3003.97 | 109.18 | 328063.16 | 3004.76 2014-04-18 12:23:00 | 3003.85 | 3003.85 | 2991.64 | 2999.07 | 179.30 | 537848.62 | 2999.65 2014-04-18 12:24:00 | 2999.07 | 3005.00 | 2994.97 | 3003.08 | 115.15 | 345449.78 | 3000.00 2014-04-18 12:25:00 | 3001.04 | 3004.95 | 2997.25 | 2997.25 | 180.07 | 540536.20 | 3001.89 2014-04-18 12:26:00 | 2997.23 | 3007.62 | 2990.30 | 2995.47 | 85.36 | 255604.00 | 2994.32 2014-04-18 12:27:00 | 2995.44 | 3002.06 | 2988.00 | 2989.68 | 141.60 | 423946.12 | 2993.86 2014-04-18 12:28:00 | 2989.58 | 2996.00 | 2981.00 | 2981.00 | 167.75 | 501047.84 | 2986.85 2014-04-18 12:29:00 | 2981.20 | 2981.20 | 2972.02 | 2980.00 | 142.70 | 425167.83 | 2979.37 2014-04-18 12:30:00 | 2979.61 | 2986.10 | 2971.50 | 2984.00 | 287.46 | 855709.84 | 2976.74 2014-04-18 12:31:00 | 2981.11 | 2985.74 | 2980.02 | 2981.32 | 124.76 | 372055.81 | 2982.24 2014-04-18 12:32:00 | 2981.46 | 2985.48 | 2977.00 | 2982.32 | 109.52 | 326540.42 | 2981.53 2014-04-18 12:33:00 | 2981.60 | 2985.00 | 2973.89 | 2973.89 | 105.56 | 314709.69 | 2981.45 2014-04-18 12:34:00 | 2972.97 | 2975.03 | 2965.00 | 2969.96 | 239.15 | 710175.53 | 2969.57 2014-04-18 12:35:00 | 2969.96 | 2975.00 | 2960.93 | 2974.91 | 248.05 | 735896.54 | 2966.75 2014-04-18 12:36:00 | 2974.91 | 2975.55 | 2968.90 | 2975.30 | 295.33 | 878349.65 | 2974.10 2014-04-18 12:37:00 | 2975.36 | 2980.15 | 2968.65 | 2971.00 | 149.59 | 444815.49 | 2973.62 2014-04-18 12:38:00 | 2972.95 | 2980.15 | 2970.04 | 2970.28 | 79.49 | 236392.26 | 2973.90 2014-04-18 12:39:00 | 2973.46 | 2979.41 | 2970.72 | 2976.85 | 59.93 | 178293.99 | 2975.19 2014-04-18 12:40:00 | 2976.75 | 2976.75 | 2973.33 | 2974.58 | 139.44 | 414804.01 | 2974.72 2014-04-18 12:41:00 | 2974.54 | 2980.00 | 2973.39 | 2980.00 | 104.14 | 309880.05 | 2975.58 2014-04-18 12:42:00 | 2980.00 | 2985.92 | 2978.69 | 2980.92 | 135.50 | 403857.56 | 2980.59 2014-04-18 12:43:00 | 2980.00 | 2980.79 | 2976.00 | 2976.17 | 51.86 | 154452.21 | 2978.54 2014-04-18 12:44:00 | 2976.14 | 2976.83 | 2971.00 | 2973.00 | 101.92 | 303091.98 | 2973.97 2014-04-18 12:45:00 | 2973.03 | 2973.11 | 2965.88 | 2965.88 | 237.31 | 704686.81 | 2969.50 2014-04-18 12:46:00 | 2965.97 | 2969.61 | 2960.00 | 2963.61 | 146.95 | 435519.25 | 2963.80 2014-04-18 12:47:00 | 2965.10 | 2965.10 | 2958.02 | 2958.93 | 59.45 | 176041.96 | 2961.38 2014-04-18 12:48:00 | 2958.93 | 2963.94 | 2952.00 | 2958.07 | 178.79 | 528598.72 | 2956.55 2014-04-18 12:49:00 | 2955.22 | 2962.00 | 2955.12 | 2961.00 | 170.02 | 503112.48 | 2959.17 2014-04-18 12:50:00 | 2961.86 | 2964.98 | 2961.00 | 2962.29 | 52.03 | 154127.29 | 2962.28 2014-04-18 12:51:00 | 2962.15 | 2962.17 | 2957.33 | 2960.50 | 137.19 | 406040.13 | 2959.76 2014-04-18 12:52:00 | 2960.01 | 2960.01 | 2951.68 | 2958.16 | 231.78 | 685236.73 | 2956.41 2014-04-18 12:53:00 | 2958.55 | 2968.00 | 2950.00 | 2964.17 | 343.19 | 1015086.38 | 2957.83 2014-04-18 12:54:00 | 2964.17 | 2965.72 | 2951.10 | 2955.00 | 161.96 | 478750.19 | 2955.90 2014-04-18 12:55:00 | 2955.00 | 2961.11 | 2950.60 | 2958.29 | 191.83 | 567064.93 | 2956.10 2014-04-18 12:56:00 | 2957.96 | 2958.94 | 2951.00 | 2953.88 | 151.51 | 447577.05 | 2954.11 2014-04-18 12:57:00 | 2953.98 | 2955.02 | 2951.00 | 2954.02 | 137.01 | 404676.66 | 2953.71 2014-04-18 12:58:00 | 2953.96 | 2953.96 | 2942.00 | 2943.31 | 299.25 | 881854.33 | 2946.86 2014-04-18 12:59:00 | 2943.42 | 2944.94 | 2936.00 | 2942.52 | 199.00 | 585218.66 | 2940.81 2014-04-18 13:00:00 | 2941.10 | 2950.00 | 2936.00 | 2949.90 | 208.27 | 613704.26 | 2946.66 2014-04-18 13:01:00 | 2948.93 | 2950.69 | 2942.52 | 2947.05 | 191.12 | 563237.93 | 2946.98 2014-04-18 13:02:00 | 2947.07 | 2947.31 | 2938.26 | 2938.26 | 162.21 | 477269.34 | 2942.26 2014-04-18 13:03:00 | 2938.26 | 2942.26 | 2934.00 | 2938.36 | 209.02 | 614320.56 | 2939.00 2014-04-18 13:04:00 | 2938.34 | 2950.00 | 2935.00 | 2947.00 | 323.09 | 950310.84 | 2941.33 2014-04-18 13:05:00 | 2946.00 | 2953.24 | 2937.04 | 2950.05 | 289.02 | 851395.39 | 2945.83 2014-04-18 13:06:00 | 2950.05 | 2958.00 | 2942.74 | 2952.79 | 254.95 | 752007.36 | 2949.58 2014-04-18 13:07:00 | 2952.44 | 2954.00 | 2939.37 | 2953.48 | 168.39 | 496827.30 | 2950.54 2014-04-18 13:08:00 | 2953.00 | 2955.00 | 2949.00 | 2951.13 | 220.81 | 651733.56 | 2951.57 2014-04-18 13:09:00 | 2951.13 | 2953.89 | 2947.86 | 2947.96 | 152.14 | 449035.77 | 2951.54 2014-04-18 13:10:00 | 2951.00 | 2953.00 | 2948.04 | 2951.89 | 168.03 | 495780.43 | 2950.63 2014-04-18 13:11:00 | 2952.93 | 2953.00 | 2951.13 | 2952.97 | 56.59 | 167063.64 | 2952.33 2014-04-18 13:12:00 | 2952.89 | 2953.90 | 2951.53 | 2953.00 | 102.76 | 303424.67 | 2952.87 2014-04-18 13:13:00 | 2953.90 | 2955.00 | 2952.00 | 2954.97 | 66.40 | 196129.54 | 2953.80 2014-04-18 13:14:00 | 2953.73 | 2954.97 | 2950.00 | 2952.68 | 111.87 | 330365.60 | 2953.12 2014-04-18 13:15:00 | 2953.98 | 2954.00 | 2951.55 | 2953.99 | 118.51 | 349944.55 | 2952.87 2014-04-18 13:16:00 | 2952.74 | 2955.00 | 2952.54 | 2953.95 | 120.28 | 355279.30 | 2953.74 2014-04-18 13:17:00 | 2953.89 | 2955.00 | 2953.70 | 2955.00 | 66.51 | 196532.48 | 2954.80 2014-04-18 13:18:00 | 2955.00 | 2957.00 | 2953.67 | 2954.06 | 103.86 | 306912.27 | 2955.06 2014-04-18 13:19:00 | 2954.94 | 2956.93 | 2953.80 | 2953.99 | 117.72 | 347845.28 | 2954.83 2014-04-18 13:20:00 | 2953.99 | 2954.98 | 2953.00 | 2953.00 | 105.76 | 312366.18 | 2953.54 2014-04-18 13:21:00 | 2953.03 | 2953.78 | 2942.50 | 2951.25 | 130.98 | 386344.30 | 2949.76 2014-04-18 13:22:00 | 2945.07 | 2951.00 | 2945.07 | 2947.18 | 62.41 | 183981.73 | 2948.19 2014-04-18 13:23:00 | 2951.00 | 2952.90 | 2949.18 | 2949.44 | 120.87 | 356727.79 | 2951.31 2014-04-18 13:24:00 | 2950.00 | 2952.10 | 2950.00 | 2952.10 | 104.33 | 307912.88 | 2951.28 2014-04-18 13:25:00 | 2952.07 | 2955.00 | 2950.45 | 2955.00 | 185.53 | 547760.55 | 2952.47 2014-04-18 13:26:00 | 2955.00 | 2956.39 | 2950.00 | 2954.13 | 161.86 | 478276.66 | 2954.92 2014-04-18 13:27:00 | 2954.13 | 2955.34 | 2947.02 | 2947.15 | 130.77 | 386025.47 | 2951.87 2014-04-18 13:28:00 | 2947.18 | 2949.49 | 2945.00 | 2945.04 | 114.64 | 337781.67 | 2946.48 2014-04-18 13:29:00 | 2945.96 | 2950.25 | 2944.03 | 2947.92 | 159.51 | 469965.72 | 2946.31 2014-04-18 13:30:00 | 2948.70 | 2949.00 | 2944.79 | 2945.73 | 78.34 | 230882.36 | 2947.22 2014-04-18 13:31:00 | 2946.37 | 2948.00 | 2944.20 | 2944.20 | 131.40 | 387023.15 | 2945.40 2014-04-18 13:32:00 | 2943.00 | 2944.33 | 2940.00 | 2940.30 | 111.68 | 328448.92 | 2940.93 2014-04-18 13:33:00 | 2940.26 | 2943.03 | 2939.03 | 2943.03 | 87.15 | 256199.22 | 2939.89 2014-04-18 13:34:00 | 2942.25 | 2944.38 | 2939.61 | 2943.35 | 143.66 | 422749.83 | 2942.67 2014-04-18 13:35:00 | 2944.00 | 2945.84 | 2943.58 | 2945.10 | 109.49 | 322437.16 | 2944.82 2014-04-18 13:36:00 | 2945.03 | 2945.17 | 2941.00 | 2944.84 | 83.57 | 246079.96 | 2944.77 2014-04-18 13:37:00 | 2945.00 | 2948.99 | 2943.60 | 2943.60 | 122.24 | 360257.52 | 2947.13 2014-04-18 13:38:00 | 2943.60 | 2949.16 | 2943.58 | 2947.03 | 97.52 | 287371.36 | 2946.88 2014-04-18 13:39:00 | 2948.66 | 2951.02 | 2947.10 | 2951.02 | 154.63 | 456070.47 | 2949.45 2014-04-18 13:40:00 | 2951.10 | 2955.00 | 2945.15 | 2946.86 | 79.83 | 235649.25 | 2951.70 2014-04-18 13:41:00 | 2950.55 | 2953.94 | 2948.00 | 2948.15 | 111.24 | 328115.07 | 2949.72 2014-04-18 13:42:00 | 2948.15 | 2951.90 | 2947.90 | 2949.00 | 118.93 | 350744.31 | 2949.27 2014-04-18 13:43:00 | 2948.97 | 2950.99 | 2948.16 | 2949.38 | 101.99 | 300772.03 | 2948.95 2014-04-18 13:44:00 | 2949.18 | 2951.83 | 2948.14 | 2950.10 | 62.87 | 185473.05 | 2950.15 2014-04-18 13:45:00 | 2950.14 | 2950.14 | 2945.01 | 2947.60 | 148.05 | 436279.91 | 2946.78 2014-04-18 13:46:00 | 2946.15 | 2948.02 | 2941.00 | 2945.65 | 128.09 | 377056.98 | 2943.64 2014-04-18 13:47:00 | 2942.73 | 2947.74 | 2942.73 | 2944.00 | 144.75 | 426145.05 | 2943.95 2014-04-18 13:48:00 | 2943.98 | 2945.00 | 2943.98 | 2945.00 | 1.87 | 5496.44 | 2943.99 2014-04-18 13:49:00 | 2944.10 | 2946.65 | 2944.10 | 2946.52 | 32.60 | 95994.33 | 2944.88 2014-04-18 13:50:00 | 2946.05 | 2948.63 | 2945.88 | 2946.00 | 67.72 | 199564.77 | 2946.69 2014-04-18 13:51:00 | 2946.00 | 2947.22 | 2943.99 | 2943.99 | 40.08 | 118061.61 | 2945.50 2014-04-18 13:52:00 | 2943.97 | 2945.00 | 2941.13 | 2944.48 | 86.71 | 255191.61 | 2942.95 2014-04-18 13:53:00 | 2942.55 | 2947.98 | 2941.26 | 2947.98 | 92.44 | 272122.74 | 2943.65 2014-04-18 13:54:00 | 2946.80 | 2948.00 | 2945.11 | 2945.45 | 22.66 | 66767.05 | 2946.08 2014-04-18 13:55:00 | 2947.37 | 2947.88 | 2945.82 | 2946.74 | 54.54 | 160711.29 | 2946.94 2014-04-18 13:56:00 | 2947.96 | 2948.95 | 2946.89 | 2948.02 | 101.66 | 299658.75 | 2947.77 2014-04-18 13:57:00 | 2948.02 | 2948.84 | 2946.00 | 2946.00 | 27.05 | 79738.06 | 2947.37 2014-04-18 13:58:00 | 2945.65 | 2948.85 | 2945.01 | 2946.03 | 17.68 | 52074.39 | 2945.88 2014-04-18 13:59:00 | 2948.78 | 2948.78 | 2945.00 | 2945.93 | 39.55 | 116515.19 | 2945.87 2014-04-18 14:00:00 | 2946.30 | 2947.00 | 2945.24 | 2947.00 | 15.29 | 45041.55 | 2946.20 2014-04-18 14:01:00 | 2947.00 | 2949.89 | 2947.00 | 2949.89 | 36.71 | 108234.57 | 2948.45 2014-04-18 14:02:00 | 2949.89 | 2949.90 | 2948.99 | 2949.09 | 32.71 | 96492.53 | 2949.76 2014-04-18 14:03:00 | 2949.90 | 2949.99 | 2946.00 | 2946.00 | 71.05 | 209449.84 | 2947.96 2014-04-18 14:04:00 | 2946.00 | 2948.00 | 2942.78 | 2943.93 | 129.29 | 380925.45 | 2946.38 2014-04-18 14:05:00 | 2944.95 | 2946.96 | 2942.00 | 2944.35 | 161.01 | 474139.29 | 2944.76 2014-04-18 14:06:00 | 2943.99 | 2948.74 | 2943.99 | 2947.19 | 85.33 | 251445.95 | 2946.64 2014-04-18 14:07:00 | 2948.11 | 2952.09 | 2946.00 | 2946.04 | 206.83 | 610072.53 | 2949.62 2014-04-18 14:08:00 | 2947.02 | 2949.95 | 2947.00 | 2948.65 | 120.18 | 354308.22 | 2948.22 2014-04-18 14:09:00 | 2948.73 | 2950.00 | 2947.01 | 2948.04 | 80.69 | 237842.51 | 2947.79 2014-04-18 14:10:00 | 2948.20 | 2949.80 | 2947.00 | 2947.99 | 32.95 | 97150.43 | 2948.24 2014-04-18 14:11:00 | 2947.89 | 2949.04 | 2947.32 | 2947.32 | 94.46 | 278487.33 | 2948.24 2014-04-18 14:12:00 | 2947.56 | 2949.79 | 2947.56 | 2948.50 | 57.48 | 169500.70 | 2948.86 2014-04-18 14:13:00 | 2949.50 | 2949.73 | 2947.60 | 2948.00 | 117.39 | 346099.89 | 2948.32 2014-04-18 14:14:00 | 2948.00 | 2949.94 | 2948.00 | 2948.36 | 72.82 | 214697.82 | 2948.21 2014-04-18 14:15:00 | 2948.40 | 2950.06 | 2948.29 | 2950.06 | 145.81 | 429999.86 | 2949.00 2014-04-18 14:16:00 | 2950.77 | 2952.00 | 2948.99 | 2950.67 | 43.72 | 128994.74 | 2950.74 2014-04-18 14:17:00 | 2950.67 | 2952.84 | 2950.00 | 2952.17 | 70.98 | 209478.29 | 2951.40 2014-04-18 14:18:00 | 2952.15 | 2959.00 | 2950.48 | 2951.88 | 176.59 | 521570.63 | 2953.50 2014-04-18 14:19:00 | 2951.88 | 2954.97 | 2951.88 | 2953.00 | 61.81 | 182556.93 | 2953.47 2014-04-18 14:20:00 | 2953.00 | 2953.33 | 2952.14 | 2952.25 | 54.01 | 159487.08 | 2952.81 2014-04-18 14:21:00 | 2952.25 | 2953.00 | 2952.20 | 2953.00 | 47.01 | 138778.00 | 2952.28 2014-04-18 14:22:00 | 2954.87 | 2959.00 | 2953.00 | 2958.08 | 141.81 | 419071.67 | 2955.10 2014-04-18 14:23:00 | 2958.14 | 2968.00 | 2958.00 | 2962.17 | 261.18 | 773573.30 | 2961.79 2014-04-18 14:24:00 | 2961.05 | 2963.76 | 2961.00 | 2962.59 | 74.69 | 221229.26 | 2962.05 2014-04-18 14:25:00 | 2962.59 | 2963.77 | 2961.00 | 2963.54 | 113.27 | 335525.67 | 2962.15 2014-04-18 14:26:00 | 2962.60 | 2963.48 | 2960.00 | 2962.02 | 103.72 | 307134.52 | 2961.07 2014-04-18 14:27:00 | 2962.60 | 2962.60 | 2959.97 | 2960.46 | 131.26 | 388642.00 | 2960.79 2014-04-18 14:28:00 | 2960.51 | 2963.47 | 2960.46 | 2962.03 | 94.59 | 280205.50 | 2962.22 2014-04-18 14:29:00 | 2961.00 | 2965.00 | 2961.00 | 2965.00 | 54.02 | 160059.07 | 2963.01 2014-04-18 14:30:00 | 2965.00 | 2966.00 | 2964.87 | 2965.00 | 33.11 | 98181.51 | 2965.13 2014-04-18 14:31:00 | 2965.16 | 2970.00 | 2965.00 | 2966.93 | 95.23 | 282506.40 | 2966.66 2014-04-18 14:32:00 | 2967.01 | 2969.89 | 2966.98 | 2969.38 | 46.12 | 136907.72 | 2968.32 2014-04-18 14:33:00 | 2969.41 | 2970.39 | 2969.00 | 2970.39 | 52.58 | 156151.99 | 2969.80 2014-04-18 14:34:00 | 2971.78 | 2977.24 | 2971.73 | 2975.00 | 135.20 | 402260.86 | 2975.24 2014-04-18 14:35:00 | 2975.00 | 2980.00 | 2973.00 | 2973.96 | 82.95 | 246803.91 | 2975.19 2014-04-18 14:36:00 | 2973.95 | 2978.00 | 2973.32 | 2975.93 | 115.35 | 343132.34 | 2974.71 2014-04-18 14:37:00 | 2975.33 | 2977.00 | 2973.11 | 2973.60 | 169.91 | 505386.61 | 2974.44 2014-04-18 14:38:00 | 2973.32 | 2973.32 | 2964.22 | 2968.26 | 155.39 | 461731.32 | 2971.47 2014-04-18 14:39:00 | 2969.81 | 2970.31 | 2967.73 | 2969.50 | 98.52 | 292577.71 | 2969.67 2014-04-18 14:40:00 | 2968.03 | 2970.00 | 2964.22 | 2968.02 | 129.20 | 383414.72 | 2967.58 2014-04-18 14:41:00 | 2968.02 | 2969.99 | 2965.00 | 2965.30 | 125.80 | 373449.14 | 2968.52 2014-04-18 14:42:00 | 2967.99 | 2967.99 | 2966.00 | 2966.20 | 70.94 | 210448.09 | 2966.77 2014-04-18 14:43:00 | 2966.20 | 2966.20 | 2956.00 | 2963.38 | 130.08 | 385531.78 | 2963.87 2014-04-18 14:44:00 | 2963.06 | 2964.00 | 2958.07 | 2962.80 | 106.68 | 315856.27 | 2960.81 2014-04-18 14:45:00 | 2963.97 | 2964.00 | 2961.31 | 2962.80 | 35.33 | 104689.10 | 2962.84 2014-04-18 14:46:00 | 2963.01 | 2963.40 | 2957.01 | 2960.00 | 84.43 | 249887.53 | 2959.84 2014-04-18 14:47:00 | 2959.23 | 2961.98 | 2958.48 | 2959.50 | 74.38 | 220176.08 | 2960.11 2014-04-18 14:48:00 | 2959.27 | 2961.00 | 2959.27 | 2961.00 | 23.62 | 69911.20 | 2960.33 2014-04-18 14:49:00 | 2960.90 | 2964.00 | 2959.27 | 2963.08 | 54.83 | 162398.80 | 2962.02 2014-04-18 14:50:00 | 2963.05 | 2966.00 | 2962.98 | 2965.95 | 69.23 | 205226.76 | 2964.33 2014-04-18 14:51:00 | 2965.84 | 2969.98 | 2965.84 | 2967.12 | 56.76 | 168420.19 | 2967.02 2014-04-18 14:52:00 | 2967.12 | 2968.81 | 2966.10 | 2966.10 | 64.66 | 191883.92 | 2967.63 2014-04-18 14:53:00 | 2966.10 | 2967.71 | 2965.00 | 2967.21 | 65.58 | 194558.55 | 2966.74 2014-04-18 14:54:00 | 2966.28 | 2967.25 | 2966.13 | 2967.14 | 40.32 | 119607.48 | 2966.68 2014-04-18 14:55:00 | 2966.18 | 2967.14 | 2964.76 | 2964.76 | 30.34 | 89974.35 | 2965.83 2014-04-18 14:56:00 | 2964.70 | 2965.82 | 2962.82 | 2964.61 | 136.43 | 404421.79 | 2964.32 2014-04-18 14:57:00 | 2964.57 | 2964.67 | 2960.97 | 2964.06 | 108.78 | 322251.67 | 2962.47 2014-04-18 14:58:00 | 2965.25 | 2965.25 | 2960.00 | 2963.68 | 88.13 | 261032.81 | 2962.07 2014-04-18 14:59:00 | 2961.50 | 2962.85 | 2960.00 | 2960.68 | 84.82 | 251161.18 | 2961.28 2014-04-18 15:00:00 | 2960.51 | 2962.98 | 2960.30 | 2962.73 | 46.03 | 136315.16 | 2961.44 2014-04-18 15:01:00 | 2961.04 | 2963.33 | 2961.01 | 2961.35 | 51.88 | 153662.93 | 2961.89 2014-04-18 15:02:00 | 2961.79 | 2965.30 | 2961.37 | 2963.15 | 80.00 | 237055.22 | 2963.38 2014-04-18 15:03:00 | 2963.24 | 2964.59 | 2962.08 | 2962.10 | 50.43 | 149436.20 | 2963.12 2014-04-18 15:04:00 | 2962.00 | 2963.80 | 2962.00 | 2962.32 | 36.27 | 107467.72 | 2962.67 2014-04-18 15:05:00 | 2963.32 | 2963.32 | 2962.50 | 2963.06 | 14.21 | 42091.25 | 2963.13 2014-04-18 15:06:00 | 2964.97 | 2965.17 | 2963.11 | 2963.32 | 33.45 | 99139.41 | 2963.99 2014-04-18 15:07:00 | 2964.40 | 2965.22 | 2963.39 | 2965.07 | 56.41 | 167215.92 | 2964.19 2014-04-18 15:08:00 | 2965.30 | 2966.00 | 2964.40 | 2965.03 | 6.02 | 17840.14 | 2965.45 2014-04-18 15:09:00 | 2965.20 | 2968.41 | 2963.34 | 2965.03 | 74.41 | 220623.36 | 2964.89 2014-04-18 15:10:00 | 2966.38 | 2968.16 | 2965.32 | 2966.84 | 35.59 | 105597.04 | 2966.96 2014-04-18 15:11:00 | 2967.03 | 2969.31 | 2965.58 | 2967.10 | 74.34 | 220606.73 | 2967.66 2014-04-18 15:12:00 | 2967.20 | 2967.98 | 2963.23 | 2963.23 | 116.86 | 346629.41 | 2966.27 2014-04-18 15:13:00 | 2963.20 | 2966.73 | 2961.86 | 2966.73 | 55.81 | 165442.81 | 2964.29 2014-04-18 15:14:00 | 2965.40 | 2965.40 | 2963.09 | 2964.16 | 21.95 | 65068.85 | 2964.41 2014-04-18 15:15:00 | 2965.20 | 2965.40 | 2963.66 | 2964.08 | 28.93 | 85753.60 | 2964.48 2014-04-18 15:16:00 | 2963.53 | 2964.46 | 2961.50 | 2963.46 | 63.79 | 189031.76 | 2963.30 2014-04-18 15:17:00 | 2963.12 | 2965.00 | 2961.00 | 2964.56 | 67.71 | 200623.45 | 2962.89 2014-04-18 15:18:00 | 2963.31 | 2963.31 | 2961.00 | 2962.88 | 32.08 | 95028.88 | 2962.15 2014-04-18 15:19:00 | 2962.68 | 2962.70 | 2961.15 | 2961.90 | 33.32 | 98707.28 | 2962.14 2014-04-18 15:20:00 | 2962.00 | 2962.03 | 2959.33 | 2960.50 | 69.26 | 205065.13 | 2960.93 2014-04-18 15:21:00 | 2962.00 | 2962.00 | 2960.74 | 2961.84 | 55.78 | 165177.32 | 2961.39 2014-04-18 15:22:00 | 2962.00 | 2962.71 | 2960.00 | 2961.16 | 53.56 | 158612.18 | 2961.28 2014-04-18 15:23:00 | 2962.28 | 2963.86 | 2960.60 | 2962.94 | 50.43 | 149401.57 | 2962.38 2014-04-18 15:24:00 | 2962.10 | 2962.94 | 2961.07 | 2961.32 | 32.63 | 96654.29 | 2961.86 2014-04-18 15:25:00 | 2961.03 | 2963.00 | 2961.00 | 2962.67 | 82.01 | 242907.29 | 2962.07 2014-04-18 15:26:00 | 2962.67 | 2963.00 | 2962.67 | 2962.69 | 9.72 | 28787.55 | 2962.90 2014-04-18 15:27:00 | 2962.69 | 2963.96 | 2962.11 | 2962.24 | 11.45 | 33922.24 | 2962.64 2014-04-18 15:28:00 | 2962.28 | 2962.98 | 2962.28 | 2962.98 | 15.38 | 45565.08 | 2962.81 2014-04-18 15:29:00 | 2962.45 | 2963.60 | 2962.41 | 2962.41 | 27.03 | 80079.49 | 2962.83 2014-04-18 15:30:00 | 2963.41 | 2963.41 | 2961.41 | 2962.80 | 32.13 | 95180.14 | 2962.44 2014-04-18 15:31:00 | 2962.50 | 2963.95 | 2962.13 | 2962.83 | 31.39 | 93010.82 | 2963.07 2014-04-18 15:32:00 | 2962.75 | 2963.79 | 2961.60 | 2961.60 | 41.75 | 123712.14 | 2962.88 2014-04-18 15:33:00 | 2961.25 | 2963.91 | 2961.25 | 2963.80 | 39.46 | 116914.97 | 2963.17 2014-04-18 15:34:00 | 2963.83 | 2966.18 | 2962.50 | 2963.19 | 46.09 | 136632.55 | 2964.73 2014-04-18 15:35:00 | 2964.00 | 2966.05 | 2963.16 | 2965.62 | 38.48 | 114087.79 | 2964.63 2014-04-18 15:36:00 | 2965.27 | 2965.27 | 2963.24 | 2963.88 | 8.94 | 26496.88 | 2963.86 2014-04-18 15:37:00 | 2964.39 | 2966.38 | 2964.39 | 2966.38 | 48.36 | 143434.84 | 2965.86 2014-04-18 15:38:00 | 2966.37 | 2971.05 | 2966.37 | 2971.00 | 55.77 | 165576.65 | 2969.03 2014-04-18 15:39:00 | 2972.61 | 2979.00 | 2972.00 | 2977.66 | 83.63 | 248863.61 | 2975.66 2014-04-18 15:40:00 | 2978.48 | 2979.41 | 2975.00 | 2976.22 | 68.56 | 204067.26 | 2976.65 2014-04-18 15:41:00 | 2975.53 | 2976.79 | 2972.00 | 2976.23 | 59.81 | 177981.29 | 2975.68 2014-04-18 15:42:00 | 2975.14 | 2977.59 | 2973.82 | 2974.82 | 88.94 | 264665.35 | 2975.71 2014-04-18 15:43:00 | 2974.82 | 2976.40 | 2972.33 | 2974.99 | 73.78 | 219439.30 | 2974.12 2014-04-18 15:44:00 | 2974.99 | 2976.00 | 2972.99 | 2974.00 | 15.77 | 46915.21 | 2974.78 2014-04-18 15:45:00 | 2974.00 | 2975.50 | 2974.00 | 2974.95 | 46.98 | 139756.86 | 2974.82 2014-04-18 15:46:00 | 2974.27 | 2975.10 | 2973.12 | 2974.77 | 82.90 | 246567.87 | 2974.21 2014-04-18 15:47:00 | 2974.07 | 2975.00 | 2973.52 | 2974.00 | 70.52 | 209727.98 | 2974.06 2014-04-18 15:48:00 | 2973.87 | 2975.00 | 2966.02 | 2969.55 | 50.89 | 151219.89 | 2971.51 2014-04-18 15:49:00 | 2967.33 | 2969.99 | 2965.35 | 2968.97 | 51.82 | 153826.84 | 2968.60 2014-04-18 15:50:00 | 2969.00 | 2969.97 | 2967.00 | 2967.19 | 34.59 | 102670.22 | 2968.12 2014-04-18 15:51:00 | 2967.89 | 2968.00 | 2965.40 | 2968.00 | 31.90 | 94631.59 | 2966.32 2014-04-18 15:52:00 | 2967.80 | 2969.91 | 2967.55 | 2968.64 | 55.02 | 163359.86 | 2968.94 2014-04-18 15:53:00 | 2968.02 | 2969.97 | 2965.35 | 2969.75 | 49.62 | 147259.54 | 2967.98 2014-04-18 15:54:00 | 2969.73 | 2969.92 | 2966.71 | 2968.26 | 59.42 | 176374.25 | 2968.16 2014-04-18 15:55:00 | 2968.85 | 2970.10 | 2967.12 | 2970.10 | 69.67 | 206814.91 | 2968.66 2014-04-18 15:56:00 | 2969.80 | 2975.00 | 2968.67 | 2970.10 | 49.65 | 147518.28 | 2971.04 2014-04-18 15:57:00 | 2970.60 | 2972.88 | 2970.00 | 2971.11 | 51.38 | 152658.97 | 2971.35 2014-04-18 15:58:00 | 2971.04 | 2973.26 | 2971.04 | 2972.09 | 20.76 | 61709.27 | 2972.36 2014-04-18 15:59:00 | 2972.22 | 2973.70 | 2971.00 | 2973.70 | 31.35 | 93182.06 | 2972.50 2014-04-18 16:00:00 | 2973.96 | 2975.50 | 2972.82 | 2975.50 | 145.97 | 434172.77 | 2974.32 2014-04-18 16:01:00 | 2974.92 | 2975.14 | 2967.68 | 2967.68 | 101.43 | 301618.11 | 2973.78 2014-04-18 16:02:00 | 2967.79 | 2968.56 | 2960.00 | 2964.56 | 117.46 | 347978.17 | 2962.47 2014-04-18 16:03:00 | 2964.51 | 2964.56 | 2957.65 | 2961.00 | 75.36 | 223121.78 | 2960.75 2014-04-18 16:04:00 | 2960.00 | 2960.00 | 2957.00 | 2960.00 | 45.79 | 135463.03 | 2958.42 2014-04-18 16:05:00 | 2960.00 | 2966.50 | 2957.40 | 2959.97 | 72.90 | 215776.32 | 2960.06 2014-04-18 16:06:00 | 2959.97 | 2964.00 | 2959.97 | 2963.14 | 34.61 | 102515.24 | 2962.01 2014-04-18 16:07:00 | 2963.24 | 2964.65 | 2963.24 | 2963.88 | 21.93 | 65000.34 | 2963.86 2014-04-18 16:08:00 | 2965.89 | 2966.47 | 2962.97 | 2963.30 | 33.38 | 98923.01 | 2963.99 2014-04-18 16:09:00 | 2963.30 | 2965.41 | 2963.00 | 2964.50 | 28.84 | 85508.40 | 2964.92 2014-04-18 16:10:00 | 2965.00 | 2966.00 | 2965.00 | 2965.47 | 36.10 | 107054.60 | 2965.34 2014-04-18 16:11:00 | 2964.62 | 2966.57 | 2964.62 | 2965.75 | 25.70 | 76215.02 | 2965.68 2014-04-18 16:12:00 | 2966.86 | 2969.60 | 2966.50 | 2969.60 | 35.32 | 104818.88 | 2967.61 2014-04-18 16:13:00 | 2970.00 | 2971.56 | 2969.00 | 2971.31 | 54.82 | 162869.46 | 2970.77 2014-04-18 16:14:00 | 2970.02 | 2971.03 | 2965.35 | 2967.13 | 51.34 | 152372.97 | 2967.86 2014-04-18 16:15:00 | 2967.11 | 2967.13 | 2962.79 | 2966.90 | 38.05 | 112876.78 | 2966.62 2014-04-18 16:16:00 | 2966.90 | 2967.12 | 2964.66 | 2966.29 | 23.67 | 70197.59 | 2965.68 2014-04-18 16:17:00 | 2965.16 | 2966.81 | 2965.00 | 2965.00 | 12.21 | 36196.74 | 2965.73 2014-04-18 16:18:00 | 2965.00 | 2966.97 | 2964.93 | 2966.96 | 12.69 | 37639.79 | 2965.16 2014-04-18 16:19:00 | 2966.96 | 2968.00 | 2966.00 | 2967.77 | 21.65 | 64226.75 | 2967.00 2014-04-18 16:20:00 | 2967.70 | 2968.00 | 2966.00 | 2966.00 | 37.89 | 112427.61 | 2967.13 2014-04-18 16:21:00 | 2966.16 | 2967.00 | 2965.93 | 2966.70 | 16.40 | 48654.75 | 2966.21 2014-04-18 16:22:00 | 2965.00 | 2966.57 | 2962.52 | 2963.09 | 38.43 | 113899.71 | 2963.75 2014-04-18 16:23:00 | 2964.71 | 2964.71 | 2959.97 | 2960.05 | 50.46 | 149450.62 | 2961.76 2014-04-18 16:24:00 | 2960.64 | 2961.55 | 2959.10 | 2961.50 | 25.64 | 75901.48 | 2960.39 2014-04-18 16:25:00 | 2960.11 | 2962.00 | 2960.00 | 2960.00 | 31.65 | 93695.92 | 2960.66 2014-04-18 16:26:00 | 2960.03 | 2965.00 | 2955.94 | 2962.58 | 25.76 | 76266.65 | 2960.78 2014-04-18 16:27:00 | 2960.85 | 2962.35 | 2954.96 | 2954.97 | 60.73 | 179528.47 | 2956.22 2014-04-18 16:28:00 | 2954.00 | 2961.25 | 2954.00 | 2956.98 | 30.27 | 89499.39 | 2956.41 2014-04-18 16:29:00 | 2957.00 | 2962.05 | 2956.94 | 2960.12 | 26.42 | 78159.30 | 2957.89 2014-04-18 16:30:00 | 2959.27 | 2960.55 | 2959.27 | 2959.42 | 8.26 | 24447.87 | 2959.43 2014-04-18 16:31:00 | 2960.00 | 2960.00 | 2957.61 | 2957.61 | 20.31 | 60095.40 | 2958.76 2014-04-18 16:32:00 | 2958.98 | 2959.00 | 2953.37 | 2959.00 | 89.62 | 264944.03 | 2956.24 2014-04-18 16:33:00 | 2953.70 | 2960.00 | 2950.00 | 2952.00 | 108.60 | 320643.39 | 2952.41 2014-04-18 16:34:00 | 2953.51 | 2957.39 | 2953.37 | 2954.00 | 24.51 | 72432.85 | 2955.36 2014-04-18 16:35:00 | 2955.01 | 2955.67 | 2954.15 | 2955.46 | 34.58 | 102174.10 | 2954.89 2014-04-18 16:36:00 | 2955.46 | 2956.00 | 2953.17 | 2954.86 | 38.65 | 114207.42 | 2954.91 2014-04-18 16:37:00 | 2955.99 | 2959.99 | 2955.97 | 2958.23 | 27.56 | 81492.55 | 2957.24 2014-04-18 16:38:00 | 2957.30 | 2959.48 | 2957.30 | 2959.45 | 28.39 | 83977.01 | 2957.77 2014-04-18 16:39:00 | 2958.67 | 2962.98 | 2957.30 | 2962.98 | 43.83 | 129679.91 | 2958.90 2014-04-18 16:40:00 | 2959.09 | 2966.39 | 2959.09 | 2966.39 | 41.02 | 121481.26 | 2961.66 2014-04-18 16:41:00 | 2966.50 | 2966.50 | 2957.71 | 2961.77 | 17.05 | 50494.78 | 2960.88 2014-04-18 16:42:00 | 2961.01 | 2962.09 | 2959.06 | 2959.23 | 17.67 | 52293.46 | 2960.12 2014-04-18 16:43:00 | 2960.00 | 2966.37 | 2955.62 | 2961.55 | 59.59 | 176400.45 | 2960.09 2014-04-18 16:44:00 | 2961.55 | 2961.55 | 2956.00 | 2957.18 | 31.89 | 94299.96 | 2957.41 2014-04-18 16:45:00 | 2957.18 | 2959.95 | 2956.02 | 2959.00 | 23.23 | 68728.89 | 2958.24 2014-04-18 16:46:00 | 2957.06 | 2957.33 | 2957.06 | 2957.30 | 9.26 | 27385.52 | 2957.08 2014-04-18 16:47:00 | 2958.77 | 2958.77 | 2957.33 | 2958.40 | 27.18 | 80412.77 | 2958.20 2014-04-18 16:48:00 | 2958.36 | 2964.87 | 2956.00 | 2959.18 | 20.94 | 61960.08 | 2959.50 2014-04-18 16:49:00 | 2956.09 | 2961.85 | 2956.00 | 2960.67 | 35.33 | 104569.20 | 2959.95 2014-04-18 16:50:00 | 2960.19 | 2960.19 | 2957.21 | 2957.95 | 6.25 | 18497.14 | 2958.59 2014-04-18 16:51:00 | 2961.97 | 2961.97 | 2958.97 | 2959.91 | 24.24 | 71769.48 | 2960.54 2014-04-18 16:52:00 | 2959.83 | 2964.00 | 2957.00 | 2958.66 | 29.14 | 86206.64 | 2958.77 2014-04-18 16:53:00 | 2958.70 | 2958.80 | 2957.09 | 2958.58 | 15.04 | 44475.62 | 2958.14 2014-04-18 16:54:00 | 2957.07 | 2962.00 | 2957.07 | 2962.00 | 26.11 | 77285.19 | 2960.10 2014-04-18 16:55:00 | 2961.98 | 2962.00 | 2961.00 | 2961.98 | 11.57 | 34279.42 | 2961.76 2014-04-18 16:56:00 | 2961.02 | 2962.00 | 2961.00 | 2962.00 | 13.21 | 39108.82 | 2961.67 2014-04-18 16:57:00 | 2962.46 | 2962.48 | 2958.63 | 2958.97 | 19.85 | 58742.31 | 2960.06 2014-04-18 16:58:00 | 2960.36 | 2963.12 | 2960.00 | 2962.64 | 31.59 | 93514.68 | 2960.45 2014-04-18 16:59:00 | 2963.23 | 2963.29 | 2960.16 | 2962.50 | 11.51 | 34094.11 | 2961.61 2014-04-18 17:00:00 | 2962.72 | 2962.79 | 2958.60 | 2958.60 | 15.30 | 45296.69 | 2960.57 2014-04-18 17:01:00 | 2958.60 | 2960.62 | 2956.00 | 2960.62 | 29.54 | 87372.81 | 2957.68 2014-04-18 17:02:00 | 2960.69 | 2960.97 | 2956.02 | 2959.21 | 61.11 | 180836.24 | 2959.00 2014-04-18 17:03:00 | 2959.28 | 2959.28 | 2956.03 | 2958.00 | 0.68 | 2009.14 | 2958.97 2014-04-18 17:04:00 | 2958.04 | 2958.04 | 2955.10 | 2957.94 | 26.35 | 77926.44 | 2957.14 2014-04-18 17:05:00 | 2958.04 | 2959.37 | 2957.81 | 2959.33 | 21.15 | 62588.12 | 2958.83 2014-04-18 17:06:00 | 2959.31 | 2964.22 | 2959.04 | 2961.59 | 57.60 | 170502.36 | 2960.21 2014-04-18 17:07:00 | 2964.55 | 2964.55 | 2961.87 | 2962.31 | 34.69 | 102756.61 | 2962.48 2014-04-18 17:08:00 | 2963.39 | 2963.47 | 2960.00 | 2961.57 | 24.14 | 71505.27 | 2961.86 2014-04-18 17:09:00 | 2961.01 | 2961.04 | 2958.16 | 2961.00 | 8.86 | 26235.15 | 2960.74 2014-04-18 17:10:00 | 2960.61 | 2964.97 | 2960.61 | 2964.39 | 40.62 | 120349.95 | 2963.04 2014-04-18 17:11:00 | 2964.07 | 2970.42 | 2964.05 | 2968.73 | 41.43 | 122947.18 | 2967.30 2014-04-18 17:12:00 | 2968.74 | 2968.97 | 2962.59 | 2968.58 | 27.68 | 82060.47 | 2964.93 2014-04-18 17:13:00 | 2965.03 | 2968.00 | 2964.54 | 2967.96 | 23.15 | 68671.99 | 2966.26 2014-04-18 17:14:00 | 2967.80 | 2971.37 | 2965.17 | 2967.78 | 37.27 | 110614.94 | 2967.94 2014-04-18 17:15:00 | 2970.08 | 2972.00 | 2965.84 | 2970.50 | 36.76 | 109189.86 | 2970.75 2014-04-18 17:16:00 | 2969.68 | 2969.68 | 2960.14 | 2968.00 | 16.49 | 48940.12 | 2968.23 2014-04-18 17:17:00 | 2965.63 | 2968.01 | 2964.78 | 2968.01 | 17.29 | 51284.60 | 2965.97 2014-04-18 17:18:00 | 2967.93 | 2968.04 | 2965.00 | 2965.00 | 26.92 | 79865.87 | 2966.46 2014-04-18 17:19:00 | 2965.00 | 2969.71 | 2965.00 | 2965.94 | 49.63 | 147225.46 | 2966.40 2014-04-18 17:20:00 | 2965.94 | 2968.71 | 2965.94 | 2968.22 | 11.34 | 33651.03 | 2967.72 2014-04-18 17:21:00 | 2968.11 | 2968.32 | 2965.65 | 2967.83 | 24.17 | 71727.72 | 2967.27 2014-04-18 17:22:00 | 2968.10 | 2968.71 | 2965.00 | 2965.37 | 20.92 | 62094.48 | 2967.76 2014-04-18 17:23:00 | 2965.50 | 2968.52 | 2965.00 | 2965.78 | 26.16 | 77609.25 | 2966.37 2014-04-18 17:24:00 | 2967.79 | 2968.73 | 2965.34 | 2968.02 | 42.63 | 126498.72 | 2967.64 2014-04-18 17:25:00 | 2968.58 | 2970.00 | 2967.14 | 2967.28 | 8.81 | 26149.32 | 2968.81 2014-04-18 17:26:00 | 2969.68 | 2970.00 | 2967.00 | 2968.01 | 40.99 | 121684.36 | 2968.78 2014-04-18 17:27:00 | 2967.14 | 2969.00 | 2967.00 | 2967.73 | 14.03 | 41635.86 | 2967.84 2014-04-18 17:28:00 | 2968.35 | 2970.00 | 2967.00 | 2967.00 | 14.81 | 43971.01 | 2968.21 2014-04-18 17:29:00 | 2967.11 | 2968.94 | 2967.00 | 2967.92 | 28.85 | 85626.52 | 2968.09 2014-04-18 17:30:00 | 2967.22 | 2968.32 | 2967.00 | 2968.00 | 32.71 | 97064.93 | 2967.80 2014-04-18 17:31:00 | 2968.00 | 2970.00 | 2960.10 | 2966.89 | 42.46 | 125966.02 | 2966.49 2014-04-18 17:32:00 | 2966.89 | 2970.00 | 2966.00 | 2969.77 | 32.28 | 95802.76 | 2967.87 2014-04-18 17:33:00 | 2966.11 | 2968.36 | 2965.00 | 2967.65 | 37.43 | 111069.64 | 2967.71 2014-04-18 17:34:00 | 2967.65 | 2968.86 | 2967.55 | 2968.08 | 17.09 | 50723.68 | 2968.21 2014-04-18 17:35:00 | 2968.50 | 2968.53 | 2967.90 | 2968.23 | 8.28 | 24580.81 | 2968.34 2014-04-18 17:36:00 | 2968.10 | 2968.50 | 2967.33 | 2968.50 | 21.16 | 62798.92 | 2968.09 2014-04-18 17:37:00 | 2968.31 | 2968.32 | 2967.33 | 2968.20 | 9.46 | 28065.44 | 2967.69 2014-04-18 17:38:00 | 2968.10 | 2970.00 | 2965.20 | 2965.20 | 11.40 | 33841.11 | 2968.52 2014-04-18 17:39:00 | 2966.17 | 2966.17 | 2965.20 | 2965.20 | 22.70 | 67325.92 | 2966.03 2014-04-18 17:40:00 | 2965.20 | 2966.37 | 2956.10 | 2961.64 | 21.03 | 62280.63 | 2961.23 2014-04-18 17:41:00 | 2961.64 | 2966.05 | 2958.39 | 2962.19 | 39.15 | 115963.39 | 2961.88 2014-04-18 17:42:00 | 2965.67 | 2965.67 | 2963.16 | 2963.16 | 15.52 | 46008.35 | 2964.46 2014-04-18 17:43:00 | 2963.27 | 2963.41 | 2959.14 | 2962.96 | 29.03 | 85963.89 | 2961.00 2014-04-18 17:44:00 | 2962.85 | 2963.38 | 2960.00 | 2962.96 | 24.50 | 72557.23 | 2962.00 2014-04-18 17:45:00 | 2963.38 | 2965.70 | 2961.08 | 2965.70 | 23.62 | 69970.86 | 2962.73 2014-04-18 17:46:00 | 2963.93 | 2964.35 | 2963.31 | 2964.10 | 24.89 | 73781.37 | 2964.06 2014-04-18 17:47:00 | 2966.11 | 2968.00 | 2962.30 | 2963.76 | 28.43 | 84310.31 | 2965.75 2014-04-18 17:48:00 | 2963.94 | 2968.79 | 2963.94 | 2965.60 | 25.36 | 75242.33 | 2966.85 2014-04-18 17:49:00 | 2966.00 | 2966.06 | 2962.70 | 2962.78 | 22.30 | 66119.88 | 2964.49 2014-04-18 17:50:00 | 2962.62 | 2968.82 | 2962.62 | 2968.82 | 20.92 | 62064.70 | 2966.34 2014-04-18 17:51:00 | 2966.27 | 2969.00 | 2963.53 | 2967.27 | 25.22 | 74815.10 | 2966.85 2014-04-18 17:52:00 | 2965.24 | 2966.77 | 2964.10 | 2965.03 | 12.95 | 38389.81 | 2965.38 2014-04-18 17:53:00 | 2966.13 | 2966.21 | 2964.00 | 2965.94 | 37.78 | 112030.86 | 2965.51 2014-04-18 17:54:00 | 2964.53 | 2967.00 | 2963.05 | 2966.88 | 15.67 | 46449.95 | 2965.02 2014-04-18 17:55:00 | 2965.85 | 2965.85 | 2965.25 | 2965.26 | 3.90 | 11565.50 | 2965.51 2014-04-18 17:56:00 | 2964.48 | 2964.48 | 2961.51 | 2963.39 | 15.82 | 46884.36 | 2963.24 2014-04-18 17:57:00 | 2963.55 | 2965.32 | 2963.30 | 2964.68 | 22.49 | 66664.69 | 2964.59 2014-04-18 17:58:00 | 2964.24 | 2965.32 | 2964.24 | 2965.00 | 7.05 | 20900.48 | 2965.03 2014-04-18 17:59:00 | 2965.11 | 2965.11 | 2960.03 | 2962.44 | 8.10 | 24007.07 | 2962.37 2014-04-18 18:00:00 | 2963.01 | 2968.70 | 2963.01 | 2966.25 | 5.98 | 17737.69 | 2965.18 2014-04-18 18:01:00 | 2967.00 | 2967.00 | 2963.25 | 2965.80 | 28.26 | 83776.92 | 2964.72 2014-04-18 18:02:00 | 2963.55 | 2965.03 | 2961.00 | 2963.59 | 17.78 | 52708.56 | 2963.82 2014-04-18 18:03:00 | 2962.81 | 2964.08 | 2961.17 | 2961.62 | 13.02 | 38570.05 | 2962.14 2014-04-18 18:04:00 | 2963.06 | 2963.06 | 2961.96 | 2962.12 | 0.59 | 1754.08 | 2962.97 2014-04-18 18:05:00 | 2962.97 | 2962.97 | 2961.56 | 2962.78 | 12.00 | 35560.37 | 2962.87 2014-04-18 18:06:00 | 2965.53 | 2967.93 | 2962.48 | 2965.57 | 31.74 | 94118.78 | 2965.02 2014-04-18 18:07:00 | 2962.91 | 2967.79 | 2962.91 | 2966.24 | 6.69 | 19845.01 | 2965.93 2014-04-18 18:08:00 | 2967.93 | 2967.93 | 2967.59 | 2967.72 | 3.68 | 10930.01 | 2967.69 2014-04-18 18:09:00 | 2967.72 | 2967.72 | 2967.70 | 2967.70 | 1.21 | 3587.95 | 2967.70 2014-04-18 18:10:00 | 2967.26 | 2968.10 | 2962.37 | 2967.85 | 23.01 | 68270.47 | 2966.48 2014-04-18 18:11:00 | 2966.98 | 2967.18 | 2966.98 | 2967.18 | 2.22 | 6587.04 | 2967.13 2014-04-18 18:12:00 | 2967.97 | 2968.00 | 2967.97 | 2968.00 | 3.50 | 10379.08 | 2968.00 2014-04-18 18:13:00 | 2967.50 | 2970.00 | 2964.22 | 2964.22 | 25.62 | 76079.09 | 2969.52 2014-04-18 18:14:00 | 2967.35 | 2968.32 | 2964.00 | 2966.70 | 19.11 | 56682.47 | 2966.74 2014-04-18 18:15:00 | 2965.17 | 2966.64 | 2962.76 | 2964.97 | 23.43 | 69490.61 | 2965.38 2014-04-18 18:16:00 | 2964.97 | 2968.00 | 2962.79 | 2966.15 | 7.56 | 22410.39 | 2965.91 2014-04-18 18:17:00 | 2968.00 | 2970.00 | 2968.00 | 2969.87 | 2.62 | 7779.35 | 2969.22 2014-04-18 18:18:00 | 2967.07 | 2970.50 | 2967.05 | 2970.50 | 12.61 | 37442.51 | 2968.57 2014-04-18 18:19:00 | 2971.74 | 2972.00 | 2967.66 | 2967.77 | 3.29 | 9764.46 | 2967.92 2014-04-18 18:20:00 | 2967.76 | 2967.99 | 2967.76 | 2967.99 | 2.26 | 6692.54 | 2967.87 2014-04-18 18:21:00 | 2967.81 | 2967.82 | 2965.00 | 2967.20 | 17.75 | 52668.23 | 2967.22 2014-04-18 18:22:00 | 2967.29 | 2967.79 | 2965.63 | 2967.20 | 7.63 | 22636.44 | 2967.16 2014-04-18 18:23:00 | 2967.79 | 2968.36 | 2967.40 | 2968.36 | 21.48 | 63757.90 | 2967.69 2014-04-18 18:24:00 | 2969.36 | 2971.22 | 2969.36 | 2970.00 | 12.16 | 36123.33 | 2970.42 2014-04-18 18:25:00 | 2971.37 | 2971.42 | 2970.65 | 2970.65 | 10.90 | 32373.35 | 2971.39 2014-04-18 18:26:00 | 2970.90 | 2970.97 | 2970.71 | 2970.97 | 7.47 | 22182.53 | 2970.74 2014-04-18 18:27:00 | 2971.13 | 2975.00 | 2970.00 | 2975.00 | 58.05 | 172595.50 | 2973.43 2014-04-18 18:28:00 | 2975.00 | 2975.00 | 2970.51 | 2970.51 | 17.35 | 51597.63 | 2973.93 2014-04-18 18:29:00 | 2973.52 | 2975.45 | 2973.52 | 2974.87 | 22.15 | 65881.08 | 2974.18 2014-04-18 18:30:00 | 2975.00 | 2977.00 | 2974.33 | 2974.33 | 25.69 | 76442.21 | 2975.10 2014-04-18 18:31:00 | 2972.54 | 2975.92 | 2972.54 | 2975.89 | 26.48 | 78760.63 | 2974.68 2014-04-18 18:32:00 | 2975.92 | 2977.50 | 2973.55 | 2977.37 | 47.27 | 140675.30 | 2976.06 2014-04-18 18:33:00 | 2977.04 | 2977.04 | 2970.73 | 2974.26 | 19.56 | 58189.57 | 2975.38 2014-04-18 18:34:00 | 2976.00 | 2976.81 | 2974.87 | 2976.81 | 7.90 | 23504.89 | 2976.06 2014-04-18 18:35:00 | 2976.03 | 2976.17 | 2972.16 | 2972.16 | 18.51 | 55054.75 | 2974.65 2014-04-18 18:36:00 | 2972.09 | 2975.67 | 2972.09 | 2975.15 | 5.63 | 16740.00 | 2974.41 2014-04-18 18:37:00 | 2974.39 | 2976.77 | 2973.71 | 2976.13 | 6.51 | 19373.02 | 2974.97 2014-04-18 18:38:00 | 2975.63 | 2975.63 | 2975.05 | 2975.05 | 10.33 | 30736.79 | 2975.20 2014-04-18 18:39:00 | 2972.25 | 2974.59 | 2972.19 | 2974.06 | 17.12 | 50920.53 | 2973.81 2014-04-18 18:40:00 | 2973.43 | 2974.20 | 2973.43 | 2974.20 | 1.28 | 3800.81 | 2974.03 2014-04-18 18:41:00 | 2973.78 | 2974.00 | 2973.75 | 2973.95 | 5.96 | 17712.81 | 2973.94 2014-04-18 18:42:00 | 2974.19 | 2974.19 | 2974.19 | 2974.19 | 0.01 | 32.72 | 2974.19 2014-04-18 18:43:00 | 2975.00 | 2976.38 | 2975.00 | 2976.38 | 4.88 | 14530.14 | 2975.66 2014-04-18 18:44:00 | 2976.40 | 2976.50 | 2971.50 | 2976.50 | 12.44 | 37004.47 | 2975.59 2014-04-18 18:45:00 | 2976.47 | 2976.47 | 2974.16 | 2974.82 | 21.92 | 65191.18 | 2974.59 2014-04-18 18:46:00 | 2974.84 | 2976.47 | 2974.66 | 2976.47 | 17.55 | 52228.32 | 2975.29 2014-04-18 18:47:00 | 2976.47 | 2976.47 | 2975.08 | 2975.40 | 19.60 | 58322.50 | 2975.79 2014-04-18 18:48:00 | 2976.47 | 2976.86 | 2976.47 | 2976.86 | 1.72 | 5125.56 | 2976.51 2014-04-18 18:49:00 | 2976.91 | 2977.50 | 2976.91 | 2977.50 | 2.92 | 8699.58 | 2977.27 2014-04-18 18:50:00 | . | . | . | . | . | . | . 2014-04-18 18:51:00 | 2977.50 | 2977.67 | 2977.50 | 2977.67 | 0.12 | 360.28 | 2977.53 2014-04-18 18:52:00 | . | . | . | . | . | . | . 2014-04-18 18:53:00 | 2978.90 | 2979.25 | 2978.90 | 2979.24 | 0.30 | 893.77 | 2979.23 2014-04-18 18:54:00 | 2978.17 | 2980.00 | 2976.97 | 2977.35 | 21.39 | 63693.80 | 2977.32 2014-04-18 18:55:00 | 2979.22 | 2979.22 | 2975.11 | 2976.45 | 15.90 | 47317.56 | 2976.88 2014-04-18 18:56:00 | 2975.10 | 2976.05 | 2973.92 | 2974.69 | 18.76 | 55832.11 | 2975.49 2014-04-18 18:57:00 | 2974.62 | 2975.26 | 2970.14 | 2971.25 | 34.95 | 103861.95 | 2971.64 2014-04-18 18:58:00 | 2972.93 | 2977.03 | 2971.36 | 2977.03 | 12.58 | 37383.85 | 2972.87 2014-04-18 18:59:00 | 2973.72 | 2973.72 | 2973.72 | 2973.72 | 6.74 | 20054.77 | 2973.72 2014-04-18 19:00:00 | 2976.09 | 2980.00 | 2974.71 | 2975.51 | 30.86 | 91894.20 | 2977.68 2014-04-18 19:01:00 | 2975.27 | 2977.79 | 2975.27 | 2977.09 | 5.56 | 16546.14 | 2977.53 2014-04-18 19:02:00 | 2977.79 | 2979.02 | 2976.07 | 2976.33 | 17.95 | 53439.76 | 2977.48 2014-04-18 19:03:00 | 2977.21 | 2977.42 | 2973.14 | 2975.68 | 7.63 | 22693.78 | 2974.67 2014-04-18 19:04:00 | 2975.65 | 2979.97 | 2975.65 | 2977.04 | 6.65 | 19789.60 | 2977.22 2014-04-18 19:05:00 | 2979.90 | 2979.99 | 2978.09 | 2979.96 | 25.77 | 76761.78 | 2979.07 2014-04-18 19:06:00 | 2973.14 | 2977.00 | 2970.01 | 2976.15 | 17.65 | 52518.11 | 2975.70 2014-04-18 19:07:00 | 2978.73 | 2979.46 | 2977.27 | 2978.57 | 15.07 | 44880.09 | 2978.50 2014-04-18 19:08:00 | 2979.46 | 2979.46 | 2970.01 | 2977.95 | 31.24 | 92842.69 | 2971.92 2014-04-18 19:09:00 | 2975.90 | 2975.90 | 2971.40 | 2971.43 | 8.40 | 24974.05 | 2974.16 2014-04-18 19:10:00 | 2974.87 | 2976.97 | 2973.77 | 2976.97 | 27.29 | 81185.88 | 2974.50 2014-04-18 19:11:00 | 2976.97 | 2976.97 | 2975.50 | 2975.50 | 0.24 | 717.42 | 2976.83 2014-04-18 19:12:00 | 2976.85 | 2976.93 | 2971.82 | 2975.49 | 4.42 | 13133.30 | 2974.03 2014-04-18 19:13:00 | . | . | . | . | . | . | . 2014-04-18 19:14:00 | 2976.41 | 2976.41 | 2976.11 | 2976.11 | 9.19 | 27350.46 | 2976.11 2014-04-18 19:15:00 | 2976.17 | 2976.17 | 2974.52 | 2975.00 | 21.78 | 64792.28 | 2974.99 2014-04-18 19:16:00 | 2974.97 | 2974.97 | 2974.97 | 2974.97 | 0.41 | 1207.84 | 2974.97 2014-04-18 19:17:00 | . | . | . | . | . | . | . 2014-04-18 19:18:00 | 2974.61 | 2977.97 | 2974.61 | 2977.97 | 3.65 | 10865.77 | 2976.11 2014-04-18 19:19:00 | 2978.53 | 2980.00 | 2978.40 | 2979.11 | 13.86 | 41289.25 | 2979.24 2014-04-18 19:20:00 | 2980.00 | 2980.00 | 2978.51 | 2979.95 | 2.70 | 8037.07 | 2978.90 2014-04-18 19:21:00 | 2979.46 | 2979.57 | 2973.10 | 2979.03 | 11.62 | 34562.62 | 2975.69 2014-04-18 19:22:00 | 2974.65 | 2978.37 | 2974.65 | 2977.47 | 10.50 | 31252.52 | 2977.57 2014-04-18 19:23:00 | 2976.33 | 2977.51 | 2975.20 | 2977.36 | 5.71 | 16979.94 | 2976.33 2014-04-18 19:24:00 | 2976.02 | 2977.74 | 2973.43 | 2977.74 | 15.91 | 47335.75 | 2975.78 2014-04-18 19:25:00 | 2977.74 | 2977.79 | 2974.77 | 2977.63 | 6.48 | 19287.72 | 2977.42 2014-04-18 19:26:00 | 2975.25 | 2977.46 | 2975.25 | 2976.63 | 8.02 | 23859.68 | 2976.51 2014-04-18 19:27:00 | 2971.71 | 2971.71 | 2971.71 | 2971.71 | 4.84 | 14383.08 | 2971.71 2014-04-18 19:28:00 | 2976.72 | 2976.72 | 2973.52 | 2973.52 | 8.38 | 24930.16 | 2973.54 2014-04-18 19:29:00 | 2972.62 | 2972.62 | 2972.62 | 2972.62 | 0.08 | 237.81 | 2972.62 2014-04-18 19:30:00 | 2970.74 | 2973.86 | 2970.01 | 2972.92 | 21.73 | 64568.19 | 2971.79 2014-04-18 19:31:00 | 2972.38 | 2972.38 | 2971.05 | 2972.17 | 16.67 | 49556.04 | 2972.05 2014-04-18 19:32:00 | 2977.18 | 2979.40 | 2973.44 | 2978.00 | 6.19 | 18430.62 | 2976.52 2014-04-18 19:33:00 | 2978.35 | 2978.35 | 2978.35 | 2978.35 | 9.15 | 27266.79 | 2978.35 2014-04-18 19:34:00 | 2979.00 | 2979.99 | 2976.01 | 2976.08 | 5.59 | 16635.76 | 2977.58 2014-04-18 19:35:00 | 2977.98 | 2979.24 | 2977.66 | 2978.46 | 6.91 | 20578.02 | 2978.01 2014-04-18 19:36:00 | 2978.91 | 2979.99 | 2977.30 | 2978.13 | 15.09 | 44960.80 | 2979.11 2014-04-18 19:37:00 | 2979.77 | 2979.99 | 2970.03 | 2979.99 | 6.49 | 19346.51 | 2979.14 2014-04-18 19:38:00 | 2979.99 | 2979.99 | 2973.81 | 2979.99 | 17.98 | 53502.44 | 2975.00 2014-04-18 19:39:00 | 2979.99 | 2979.99 | 2975.30 | 2975.30 | 8.30 | 24697.55 | 2976.68 2014-04-18 19:40:00 | 2979.99 | 2979.99 | 2976.96 | 2979.95 | 12.10 | 36039.73 | 2978.74 2014-04-18 19:41:00 | 2977.40 | 2977.40 | 2973.11 | 2976.68 | 11.90 | 35417.81 | 2975.54 2014-04-18 19:42:00 | 2974.42 | 2976.89 | 2974.42 | 2976.36 | 11.30 | 33631.53 | 2975.71 2014-04-18 19:43:00 | 2975.24 | 2979.98 | 2971.98 | 2974.00 | 41.20 | 122463.81 | 2972.71 2014-04-18 19:44:00 | 2971.51 | 2973.72 | 2971.22 | 2972.54 | 10.54 | 31318.30 | 2971.94 2014-04-18 19:45:00 | 2972.15 | 2976.75 | 2971.79 | 2976.75 | 13.68 | 40695.04 | 2973.91 2014-04-18 19:46:00 | 2973.72 | 2975.34 | 2973.70 | 2973.70 | 7.52 | 22376.91 | 2974.47 2014-04-18 19:47:00 | 2975.13 | 2975.13 | 2973.74 | 2974.48 | 5.38 | 16014.78 | 2974.51 2014-04-18 19:48:00 | 2973.89 | 2975.07 | 2972.37 | 2974.91 | 9.05 | 26900.77 | 2974.10 2014-04-18 19:49:00 | 2974.75 | 2974.75 | 2972.23 | 2973.76 | 9.51 | 28286.73 | 2973.48 2014-04-18 19:50:00 | 2972.43 | 2973.62 | 2971.00 | 2973.62 | 11.50 | 34190.76 | 2972.59 2014-04-18 19:51:00 | 2973.57 | 2973.57 | 2970.03 | 2973.01 | 23.36 | 69417.27 | 2971.76 2014-04-18 19:52:00 | 2970.24 | 2972.89 | 2970.01 | 2971.90 | 30.06 | 89297.37 | 2970.64 2014-04-18 19:53:00 | 2971.87 | 2973.39 | 2970.01 | 2972.58 | 16.74 | 49730.24 | 2971.45 2014-04-18 19:54:00 | 2971.89 | 2973.14 | 2970.01 | 2972.96 | 16.85 | 50067.43 | 2970.83 2014-04-18 19:55:00 | 2971.00 | 2972.71 | 2971.00 | 2972.11 | 6.86 | 20390.14 | 2971.46 2014-04-18 19:56:00 | 2972.07 | 2975.03 | 2971.35 | 2972.77 | 48.50 | 144239.79 | 2974.02 2014-04-18 19:57:00 | 2971.46 | 2972.77 | 2971.00 | 2971.04 | 7.36 | 21866.30 | 2971.77 2014-04-18 19:58:00 | 2972.48 | 2972.76 | 2971.00 | 2971.06 | 12.85 | 38182.25 | 2971.38 2014-04-18 19:59:00 | 2972.27 | 2972.53 | 2971.00 | 2971.83 | 2.27 | 6739.31 | 2971.48 2014-04-18 20:00:00 | 2971.53 | 2972.30 | 2971.53 | 2972.22 | 2.04 | 6063.02 | 2972.07 2014-04-18 20:01:00 | 2972.24 | 2973.00 | 2971.67 | 2973.00 | 6.40 | 19016.12 | 2972.20 2014-04-18 20:02:00 | 2973.00 | 2978.99 | 2972.63 | 2977.67 | 12.70 | 37807.66 | 2976.28 2014-04-18 20:03:00 | 2978.94 | 2978.94 | 2978.94 | 2978.94 | 0.10 | 297.89 | 2978.94 2014-04-18 20:04:00 | 2977.71 | 2978.83 | 2975.73 | 2976.63 | 22.08 | 65757.31 | 2978.27 2014-04-18 20:05:00 | 2977.67 | 2977.67 | 2977.67 | 2977.67 | 0.32 | 952.85 | 2977.67 2014-04-18 20:06:00 | 2977.79 | 2977.79 | 2977.57 | 2977.70 | 18.34 | 54606.63 | 2977.79 2014-04-18 20:07:00 | 2978.22 | 2978.29 | 2978.22 | 2978.27 | 1.34 | 4002.77 | 2978.25 2014-04-18 20:08:00 | 2979.00 | 2979.62 | 2975.74 | 2977.89 | 4.47 | 13325.22 | 2979.03 2014-04-18 20:09:00 | 2977.60 | 2979.88 | 2977.60 | 2979.88 | 11.36 | 33852.14 | 2978.89 2014-04-18 20:10:00 | 2978.38 | 2978.63 | 2976.71 | 2977.91 | 6.92 | 20612.58 | 2977.41 2014-04-18 20:11:00 | 2976.81 | 2977.78 | 2975.41 | 2975.53 | 18.19 | 54151.10 | 2976.97 2014-04-18 20:12:00 | 2975.65 | 2979.99 | 2975.65 | 2976.00 | 23.07 | 68735.99 | 2978.94 2014-04-18 20:13:00 | 2976.13 | 2979.91 | 2976.13 | 2977.84 | 10.77 | 32057.49 | 2977.66 2014-04-18 20:14:00 | 2975.85 | 2976.68 | 2975.80 | 2976.68 | 4.04 | 12027.06 | 2976.26 2014-04-18 20:15:00 | 2977.28 | 2977.28 | 2974.47 | 2975.80 | 7.50 | 22327.00 | 2976.93 2014-04-18 20:16:00 | 2975.41 | 2975.41 | 2974.44 | 2974.44 | 14.18 | 42178.15 | 2974.48 2014-04-18 20:17:00 | 2975.18 | 2977.17 | 2974.43 | 2975.76 | 11.64 | 34614.91 | 2975.07 2014-04-18 20:18:00 | 2974.66 | 2977.04 | 2974.57 | 2977.04 | 22.39 | 66621.55 | 2975.24 2014-04-18 20:19:00 | 2976.33 | 2976.49 | 2975.87 | 2976.49 | 4.61 | 13732.78 | 2976.33 2014-04-18 20:20:00 | 2976.30 | 2976.30 | 2975.20 | 2976.29 | 6.19 | 18420.09 | 2975.78 2014-04-18 20:21:00 | 2975.35 | 2977.00 | 2975.35 | 2976.86 | 21.19 | 63072.49 | 2976.52 2014-04-18 20:22:00 | 2976.99 | 2978.82 | 2976.95 | 2978.25 | 3.95 | 11764.20 | 2977.52 2014-04-18 20:23:00 | 2978.82 | 2980.00 | 2978.39 | 2980.00 | 31.06 | 92560.65 | 2979.77 2014-04-18 20:24:00 | 2980.00 | 2982.00 | 2980.00 | 2981.20 | 28.61 | 85275.52 | 2980.62 2014-04-18 20:25:00 | 2980.54 | 2981.10 | 2980.51 | 2981.10 | 7.14 | 21273.69 | 2980.76 2014-04-18 20:26:00 | 2981.96 | 2983.00 | 2981.05 | 2981.70 | 19.65 | 58601.86 | 2982.28 2014-04-18 20:27:00 | 2981.53 | 2982.91 | 2981.00 | 2982.11 | 11.57 | 34492.46 | 2982.23 2014-04-18 20:28:00 | 2982.84 | 2983.99 | 2981.27 | 2981.78 | 29.53 | 88084.39 | 2982.88 2014-04-18 20:29:00 | 2982.30 | 2982.88 | 2981.83 | 2982.88 | 4.26 | 12703.05 | 2981.94 2014-04-18 20:30:00 | 2981.81 | 2983.27 | 2980.00 | 2980.00 | 23.86 | 71168.43 | 2982.25 2014-04-18 20:31:00 | 2980.00 | 2980.00 | 2977.24 | 2977.29 | 6.02 | 17937.86 | 2979.71 2014-04-18 20:32:00 | 2979.46 | 2979.69 | 2978.25 | 2979.69 | 18.71 | 55737.41 | 2979.02 2014-04-18 20:33:00 | 2979.69 | 2979.69 | 2978.70 | 2979.24 | 21.24 | 63285.18 | 2978.97 2014-04-18 20:34:00 | 2978.00 | 2978.00 | 2978.00 | 2978.00 | 0.96 | 2861.86 | 2978.00 2014-04-18 20:35:00 | 2978.00 | 2979.25 | 2975.11 | 2975.11 | 8.68 | 25846.16 | 2978.35 2014-04-18 20:36:00 | 2975.64 | 2977.67 | 2975.64 | 2977.67 | 14.48 | 43107.60 | 2976.63 2014-04-18 20:37:00 | 2975.13 | 2976.85 | 2975.13 | 2976.78 | 7.27 | 21648.80 | 2976.60 2014-04-18 20:38:00 | 2976.86 | 2979.22 | 2975.55 | 2978.72 | 31.19 | 92862.41 | 2977.22 2014-04-18 20:39:00 | 2976.10 | 2977.78 | 2976.10 | 2977.44 | 19.94 | 59359.60 | 2977.51 2014-04-18 20:40:00 | 2976.32 | 2977.15 | 2975.10 | 2975.74 | 14.03 | 41754.85 | 2976.11 2014-04-18 20:41:00 | 2976.00 | 2979.94 | 2976.00 | 2976.96 | 22.90 | 68178.93 | 2977.90 2014-04-18 20:42:00 | 2977.09 | 2977.09 | 2976.70 | 2976.91 | 7.05 | 20972.34 | 2976.91 2014-04-18 20:43:00 | 2977.80 | 2978.12 | 2976.11 | 2977.74 | 3.79 | 11296.07 | 2977.35 2014-04-18 20:44:00 | 2976.50 | 2979.33 | 2976.45 | 2977.49 | 30.72 | 91483.41 | 2977.98 2014-04-18 20:45:00 | 2977.56 | 2979.16 | 2977.56 | 2978.28 | 10.21 | 30406.84 | 2979.02 2014-04-18 20:46:00 | 2978.25 | 2978.83 | 2978.25 | 2978.83 | 11.21 | 33372.26 | 2978.34 2014-04-18 20:47:00 | 2978.23 | 2978.23 | 2975.28 | 2975.62 | 1.02 | 3036.81 | 2977.26 2014-04-18 20:48:00 | 2975.49 | 2976.00 | 2975.03 | 2975.97 | 7.76 | 23099.86 | 2975.64 2014-04-18 20:49:00 | . | . | . | . | . | . | . 2014-04-18 20:50:00 | 2978.90 | 2979.69 | 2976.69 | 2977.47 | 26.06 | 77630.43 | 2978.68 2014-04-18 20:51:00 | 2978.76 | 2978.76 | 2977.83 | 2977.85 | 2.90 | 8645.00 | 2977.95 2014-04-18 20:52:00 | 2975.31 | 2976.42 | 2975.31 | 2975.82 | 22.59 | 67211.51 | 2975.41 2014-04-18 20:53:00 | 2976.53 | 2976.53 | 2975.28 | 2976.47 | 3.19 | 9502.44 | 2976.02 2014-04-18 20:54:00 | 2975.59 | 2977.09 | 2975.59 | 2976.00 | 16.43 | 48896.26 | 2976.04 2014-04-18 20:55:00 | 2976.00 | 2976.47 | 2975.97 | 2976.47 | 3.87 | 11505.36 | 2976.04 2014-04-18 20:56:00 | 2976.24 | 2977.09 | 2976.24 | 2977.09 | 1.41 | 4182.15 | 2976.62 2014-04-18 20:57:00 | . | . | . | . | . | . | . 2014-04-18 20:58:00 | 2976.97 | 2978.22 | 2976.97 | 2977.90 | 15.27 | 45462.91 | 2977.66 2014-04-18 20:59:00 | 2978.52 | 2978.52 | 2978.36 | 2978.36 | 10.23 | 30477.56 | 2978.36 2014-04-18 21:00:00 | 2978.48 | 2978.65 | 2977.16 | 2977.16 | 20.23 | 60227.59 | 2977.73 2014-04-18 21:01:00 | 2977.28 | 2979.52 | 2977.09 | 2979.52 | 12.49 | 37210.98 | 2978.78 2014-04-18 21:02:00 | . | . | . | . | . | . | . 2014-04-18 21:03:00 | 2978.88 | 2979.93 | 2978.34 | 2978.34 | 18.97 | 56528.27 | 2979.25 2014-04-18 21:04:00 | 2979.73 | 2979.73 | 2978.58 | 2978.58 | 15.20 | 45271.51 | 2978.58 2014-04-18 21:05:00 | 2979.07 | 2980.43 | 2978.42 | 2979.02 | 13.29 | 39582.63 | 2979.27 2014-04-18 21:06:00 | 2980.43 | 2980.43 | 2979.00 | 2979.00 | 10.49 | 31265.47 | 2979.65 2014-04-18 21:07:00 | 2979.00 | 2980.32 | 2979.00 | 2980.23 | 21.78 | 64886.48 | 2979.72 2014-04-18 21:08:00 | 2979.60 | 2980.25 | 2979.10 | 2980.12 | 2.54 | 7556.93 | 2979.86 2014-04-18 21:09:00 | 2980.00 | 2980.00 | 2979.34 | 2979.80 | 6.84 | 20391.52 | 2979.91 2014-04-18 21:10:00 | 2979.64 | 2981.20 | 2979.64 | 2980.40 | 1.47 | 4366.68 | 2980.67 2014-04-18 21:11:00 | 2980.90 | 2980.90 | 2980.03 | 2980.08 | 5.42 | 16157.44 | 2980.53 2014-04-18 21:12:00 | 2981.05 | 2981.07 | 2980.16 | 2980.47 | 17.70 | 52752.70 | 2980.72 2014-04-18 21:13:00 | 2980.35 | 2981.08 | 2980.01 | 2980.39 | 18.63 | 55526.86 | 2980.35 2014-04-18 21:14:00 | . | . | . | . | . | . | . 2014-04-18 21:15:00 | 2980.07 | 2983.98 | 2979.99 | 2980.41 | 9.92 | 29581.48 | 2981.10 2014-04-18 21:16:00 | 2983.69 | 2983.69 | 2980.65 | 2983.23 | 21.26 | 63398.00 | 2982.45 2014-04-18 21:17:00 | 2983.22 | 2983.22 | 2979.99 | 2981.79 | 27.97 | 83390.20 | 2981.63 2014-04-18 21:18:00 | 2981.13 | 2981.13 | 2979.99 | 2980.01 | 17.85 | 53209.47 | 2980.26 2014-04-18 21:19:00 | 2980.01 | 2982.94 | 2979.99 | 2980.78 | 13.03 | 38847.14 | 2980.68 2014-04-18 21:20:00 | 2982.26 | 2982.26 | 2979.99 | 2981.07 | 10.84 | 32319.92 | 2980.72 2014-04-18 21:21:00 | 2980.86 | 2980.86 | 2975.94 | 2976.69 | 31.78 | 94682.63 | 2979.13 2014-04-18 21:22:00 | 2975.95 | 2978.22 | 2975.80 | 2977.63 | 37.04 | 110258.31 | 2976.50 2014-04-18 21:23:00 | 2977.74 | 2981.41 | 2977.74 | 2979.67 | 14.84 | 44205.82 | 2979.83 2014-04-18 21:24:00 | 2980.29 | 2981.12 | 2979.59 | 2980.03 | 4.11 | 12260.78 | 2980.26 2014-04-18 21:25:00 | 2980.04 | 2983.75 | 2980.04 | 2981.27 | 21.23 | 63285.90 | 2980.97 2014-04-18 21:26:00 | 2981.29 | 2983.22 | 2981.29 | 2981.78 | 11.87 | 35399.33 | 2983.01 2014-04-18 21:27:00 | 2981.80 | 2983.72 | 2981.02 | 2983.20 | 15.32 | 45680.39 | 2982.72 2014-04-18 21:28:00 | 2983.01 | 2983.01 | 2981.57 | 2982.41 | 24.17 | 72064.56 | 2981.82 2014-04-18 21:29:00 | 2982.39 | 2982.39 | 2981.53 | 2981.95 | 5.92 | 17646.93 | 2981.91 2014-04-18 21:30:00 | 2981.85 | 2982.13 | 2981.15 | 2981.15 | 9.32 | 27774.13 | 2981.34 2014-04-18 21:31:00 | 2981.68 | 2981.78 | 2981.44 | 2981.57 | 0.98 | 2910.02 | 2981.58 2014-04-18 21:32:00 | 2981.54 | 2983.11 | 2981.00 | 2981.00 | 19.48 | 58096.91 | 2982.08 2014-04-18 21:33:00 | 2975.36 | 2979.96 | 2975.36 | 2976.98 | 2.05 | 6104.03 | 2977.57 2014-04-18 21:34:00 | 2979.00 | 2979.13 | 2975.00 | 2975.20 | 30.26 | 90074.14 | 2976.38 2014-04-18 21:35:00 | 2975.73 | 2978.71 | 2975.73 | 2978.07 | 19.14 | 56963.13 | 2976.91 2014-04-18 21:36:00 | 2978.17 | 2978.17 | 2978.17 | 2978.17 | 0.37 | 1107.88 | 2978.17 2014-04-18 21:37:00 | 2979.79 | 2980.99 | 2979.38 | 2979.52 | 9.28 | 27640.67 | 2979.81 2014-04-18 21:38:00 | 2979.53 | 2979.53 | 2973.19 | 2976.34 | 36.24 | 107836.87 | 2976.04 2014-04-18 21:39:00 | 2976.08 | 2976.34 | 2974.12 | 2976.34 | 19.09 | 56798.43 | 2975.30 2014-04-18 21:40:00 | 2974.36 | 2976.34 | 2972.88 | 2973.96 | 31.38 | 93306.03 | 2973.80 2014-04-18 21:41:00 | 2973.98 | 2976.26 | 2968.74 | 2969.16 | 35.57 | 105702.50 | 2971.93 2014-04-18 21:42:00 | 2969.16 | 2970.05 | 2965.61 | 2965.61 | 14.71 | 43684.72 | 2969.12 2014-04-18 21:43:00 | 2966.53 | 2967.88 | 2966.00 | 2966.21 | 16.63 | 49345.29 | 2966.53 2014-04-18 21:44:00 | 2967.00 | 2969.35 | 2966.89 | 2969.35 | 8.99 | 26685.82 | 2968.06 2014-04-18 21:45:00 | 2970.18 | 2972.42 | 2969.68 | 2971.16 | 10.84 | 32214.53 | 2970.72 2014-04-18 21:46:00 | 2971.31 | 2973.10 | 2969.76 | 2973.10 | 30.21 | 89765.27 | 2970.98 2014-04-18 21:47:00 | 2972.83 | 2974.94 | 2968.20 | 2973.82 | 13.20 | 39225.72 | 2972.77 2014-04-18 21:48:00 | 2975.01 | 2977.39 | 2975.01 | 2977.39 | 4.48 | 13345.69 | 2976.29 2014-04-18 21:49:00 | 2978.78 | 2979.67 | 2977.28 | 2977.88 | 13.04 | 38842.59 | 2978.27 2014-04-18 21:50:00 | 2976.88 | 2976.88 | 2976.16 | 2976.47 | 17.98 | 53505.41 | 2976.33 2014-04-18 21:51:00 | 2977.10 | 2977.10 | 2977.10 | 2977.10 | 5.60 | 16671.76 | 2977.10 2014-04-18 21:52:00 | 2976.38 | 2976.38 | 2972.90 | 2972.93 | 7.63 | 22715.78 | 2976.00 2014-04-18 21:53:00 | 2975.00 | 2975.00 | 2971.17 | 2971.17 | 21.33 | 63409.76 | 2972.66 2014-04-18 21:54:00 | 2971.27 | 2972.10 | 2971.26 | 2972.08 | 13.70 | 40721.49 | 2971.50 2014-04-18 21:55:00 | 2972.00 | 2972.02 | 2972.00 | 2972.02 | 1.42 | 4229.18 | 2972.01 2014-04-18 21:56:00 | 2974.25 | 2977.34 | 2974.14 | 2976.24 | 27.93 | 83108.71 | 2975.29 2014-04-18 21:57:00 | 2977.31 | 2980.24 | 2977.31 | 2978.77 | 11.42 | 34018.96 | 2978.63 2014-04-18 21:58:00 | 2977.93 | 2978.43 | 2975.59 | 2978.43 | 11.68 | 34782.10 | 2976.90 2014-04-18 21:59:00 | 2978.38 | 2979.21 | 2977.27 | 2977.27 | 20.29 | 60431.00 | 2978.22 2014-04-18 22:00:00 | 2977.95 | 2977.95 | 2972.90 | 2975.20 | 7.73 | 22995.26 | 2975.58 2014-04-18 22:01:00 | 2977.52 | 2977.52 | 2973.30 | 2976.48 | 18.42 | 54814.40 | 2976.62 2014-04-18 22:02:00 | 2974.15 | 2976.51 | 2974.08 | 2975.00 | 14.98 | 44559.54 | 2975.00 2014-04-18 22:03:00 | 2975.03 | 2975.03 | 2971.26 | 2972.88 | 15.20 | 45209.76 | 2973.54 2014-04-18 22:04:00 | 2971.73 | 2973.23 | 2971.24 | 2972.71 | 13.90 | 41318.65 | 2972.14 2014-04-18 22:05:00 | 2972.74 | 2974.04 | 2971.20 | 2974.04 | 19.05 | 56616.80 | 2972.79 2014-04-18 22:06:00 | 2975.35 | 2979.21 | 2973.07 | 2977.94 | 12.11 | 36038.07 | 2975.89 2014-04-18 22:07:00 | 2979.07 | 2981.03 | 2975.07 | 2980.83 | 45.30 | 134939.79 | 2978.80 2014-04-18 22:08:00 | 2977.22 | 2977.32 | 2977.22 | 2977.32 | 3.78 | 11257.22 | 2977.31 2014-04-18 22:09:00 | 2977.32 | 2977.44 | 2973.05 | 2977.29 | 26.02 | 77408.07 | 2974.95 2014-04-18 22:10:00 | 2976.49 | 2977.29 | 2972.90 | 2975.16 | 35.09 | 104359.57 | 2974.48 2014-04-18 22:11:00 | 2975.18 | 2975.41 | 2972.50 | 2972.74 | 14.21 | 42253.65 | 2974.35 2014-04-18 22:12:00 | 2977.79 | 2977.82 | 2973.67 | 2973.80 | 0.57 | 1695.80 | 2975.09 2014-04-18 22:13:00 | 2975.92 | 2977.92 | 2975.92 | 2977.40 | 21.19 | 63053.18 | 2976.31 2014-04-18 22:14:00 | 2973.77 | 2977.24 | 2973.77 | 2977.24 | 2.36 | 7011.72 | 2974.85 2014-04-18 22:15:00 | 2977.24 | 2977.93 | 2976.30 | 2976.39 | 25.37 | 75537.67 | 2977.44 2014-04-18 22:16:00 | 2977.26 | 2977.35 | 2976.31 | 2977.32 | 19.31 | 57481.05 | 2977.21 2014-04-18 22:17:00 | 2974.67 | 2977.40 | 2972.59 | 2972.59 | 2.25 | 6697.97 | 2974.23 2014-04-18 22:18:00 | 2976.88 | 2976.91 | 2974.09 | 2974.65 | 46.10 | 137177.10 | 2975.71 2014-04-18 22:19:00 | 2975.22 | 2976.58 | 2974.83 | 2975.86 | 13.82 | 41138.50 | 2975.88 2014-04-18 22:20:00 | . | . | . | . | . | . | . 2014-04-18 22:21:00 | 2975.89 | 2976.58 | 2975.89 | 2976.58 | 0.69 | 2050.83 | 2976.53 2014-04-18 22:22:00 | 2977.10 | 2978.00 | 2976.78 | 2976.78 | 6.49 | 19324.28 | 2977.09 2014-04-18 22:23:00 | . | . | . | . | . | . | . 2014-04-18 22:24:00 | 2977.93 | 2977.93 | 2977.43 | 2977.43 | 28.07 | 83567.32 | 2977.63 2014-04-18 22:25:00 | 2976.65 | 2976.65 | 2974.46 | 2975.06 | 26.75 | 79609.17 | 2975.82 2014-04-18 22:26:00 | 2975.66 | 2977.55 | 2975.63 | 2977.29 | 15.36 | 45716.63 | 2976.54 2014-04-18 22:27:00 | 2977.36 | 2977.38 | 2973.54 | 2975.73 | 14.69 | 43718.60 | 2976.08 2014-04-18 22:28:00 | 2977.46 | 2977.46 | 2974.15 | 2974.80 | 3.99 | 11876.31 | 2975.77 2014-04-18 22:29:00 | 2975.35 | 2977.26 | 2975.27 | 2977.26 | 21.86 | 65041.73 | 2975.92 2014-04-18 22:30:00 | 2977.97 | 2977.99 | 2977.67 | 2977.80 | 4.25 | 12650.17 | 2977.91 2014-04-18 22:31:00 | 2977.83 | 2978.68 | 2977.57 | 2978.68 | 12.04 | 35858.52 | 2977.79 2014-04-18 22:32:00 | 2978.08 | 2978.27 | 2974.39 | 2976.61 | 3.71 | 11049.14 | 2978.20 2014-04-18 22:33:00 | 2976.46 | 2979.00 | 2974.86 | 2979.00 | 9.77 | 29084.94 | 2977.88 2014-04-18 22:34:00 | 2979.00 | 2980.04 | 2979.00 | 2980.00 | 50.35 | 150032.45 | 2979.91 2014-04-18 22:35:00 | 2979.88 | 2982.12 | 2979.00 | 2980.11 | 36.38 | 108439.96 | 2980.68 2014-04-18 22:36:00 | 2980.67 | 2983.38 | 2980.67 | 2982.32 | 9.61 | 28652.38 | 2981.83 2014-04-18 22:37:00 | 2982.51 | 2982.51 | 2979.18 | 2979.40 | 27.01 | 80492.20 | 2980.31 2014-04-18 22:38:00 | 2979.40 | 2980.49 | 2979.09 | 2980.49 | 3.91 | 11638.23 | 2979.58 2014-04-18 22:39:00 | 2979.60 | 2980.00 | 2979.32 | 2980.00 | 3.38 | 10074.25 | 2979.67 2014-04-18 22:40:00 | 2979.92 | 2983.73 | 2979.61 | 2983.50 | 36.01 | 107364.43 | 2981.19 2014-04-18 22:41:00 | 2981.04 | 2983.39 | 2980.94 | 2983.39 | 6.57 | 19600.87 | 2981.57 2014-04-18 22:42:00 | 2982.74 | 2983.08 | 2981.89 | 2981.89 | 27.13 | 80927.28 | 2982.50 2014-04-18 22:43:00 | 2981.97 | 2982.68 | 2975.47 | 2976.43 | 19.70 | 58710.83 | 2979.64 2014-04-18 22:44:00 | 2975.00 | 2981.24 | 2975.00 | 2978.31 | 14.98 | 44594.80 | 2977.95 2014-04-18 22:45:00 | 2980.40 | 2980.40 | 2975.20 | 2976.64 | 23.30 | 69401.64 | 2978.23 2014-04-18 22:46:00 | 2975.91 | 2976.64 | 2975.54 | 2976.21 | 17.91 | 53314.68 | 2976.31 2014-04-18 22:47:00 | 2976.10 | 2978.49 | 2976.07 | 2978.49 | 15.71 | 46752.31 | 2976.91 2014-04-18 22:48:00 | 2977.37 | 2980.00 | 2976.88 | 2980.00 | 5.31 | 15821.31 | 2977.85 2014-04-18 22:49:00 | 2979.94 | 2982.49 | 2977.94 | 2980.90 | 20.34 | 60631.88 | 2980.48 2014-04-18 22:50:00 | 2980.30 | 2981.00 | 2978.29 | 2980.39 | 12.10 | 36061.82 | 2980.07 2014-04-18 22:51:00 | 2980.39 | 2981.45 | 2977.47 | 2977.47 | 13.37 | 39851.46 | 2979.99 2014-04-18 22:52:00 | 2980.68 | 2984.00 | 2980.66 | 2982.27 | 20.70 | 61734.16 | 2982.61 2014-04-18 22:53:00 | 2979.91 | 2984.00 | 2977.83 | 2983.73 | 13.56 | 40427.60 | 2981.39 2014-04-18 22:54:00 | 2983.73 | 2983.73 | 2981.06 | 2982.61 | 40.20 | 119895.27 | 2982.54 2014-04-18 22:55:00 | 2983.93 | 2985.00 | 2981.46 | 2984.91 | 35.42 | 105697.97 | 2983.80 2014-04-18 22:56:00 | 2980.34 | 2984.78 | 2980.30 | 2981.98 | 22.84 | 68091.76 | 2981.90 2014-04-18 22:57:00 | 2981.20 | 2984.72 | 2981.19 | 2984.60 | 1.71 | 5103.13 | 2984.28 2014-04-18 22:58:00 | 2983.59 | 2984.32 | 2983.49 | 2983.49 | 6.58 | 19642.91 | 2983.88 2014-04-18 22:59:00 | 2984.50 | 2985.26 | 2984.50 | 2985.26 | 11.39 | 34007.10 | 2984.91 2014-04-18 23:00:00 | 2986.00 | 2988.77 | 2986.00 | 2988.74 | 14.70 | 43927.92 | 2987.68 2014-04-18 23:01:00 | 2988.86 | 2988.88 | 2985.54 | 2985.54 | 26.34 | 78688.97 | 2987.43 2014-04-18 23:02:00 | 2986.19 | 2988.09 | 2983.05 | 2984.73 | 27.49 | 82072.69 | 2985.55 2014-04-18 23:03:00 | 2984.17 | 2984.51 | 2983.72 | 2984.21 | 9.89 | 29522.22 | 2984.45 2014-04-18 23:04:00 | 2984.15 | 2984.18 | 2981.00 | 2982.24 | 48.04 | 143303.11 | 2983.00 2014-04-18 23:05:00 | 2981.92 | 2981.94 | 2980.00 | 2980.00 | 10.90 | 32483.15 | 2980.65 2014-04-18 23:06:00 | 2980.80 | 2982.37 | 2977.00 | 2982.27 | 41.94 | 124989.67 | 2980.27 2014-04-18 23:07:00 | 2982.30 | 2982.30 | 2977.81 | 2981.89 | 31.67 | 94386.15 | 2980.77 2014-04-18 23:08:00 | 2981.84 | 2982.00 | 2981.11 | 2981.90 | 3.30 | 9842.64 | 2981.72 2014-04-18 23:09:00 | 2981.66 | 2981.82 | 2981.32 | 2981.32 | 1.82 | 5429.25 | 2981.47 2014-04-18 23:10:00 | 2980.31 | 2982.00 | 2980.31 | 2981.08 | 25.62 | 76353.87 | 2980.59 2014-04-18 23:11:00 | 2980.90 | 2981.92 | 2980.90 | 2981.85 | 2.49 | 7418.25 | 2981.61 2014-04-18 23:12:00 | 2981.27 | 2984.19 | 2981.27 | 2982.43 | 10.28 | 30644.15 | 2982.40 2014-04-18 23:13:00 | 2981.15 | 2983.29 | 2981.15 | 2983.16 | 24.58 | 73273.08 | 2981.49 2014-04-18 23:14:00 | 2984.79 | 2984.79 | 2982.50 | 2983.75 | 14.07 | 41969.90 | 2983.36 2014-04-18 23:15:00 | 2983.06 | 2983.90 | 2981.10 | 2981.10 | 4.60 | 13714.76 | 2982.12 2014-04-18 23:16:00 | 2981.97 | 2982.53 | 2981.09 | 2982.53 | 8.52 | 25413.98 | 2981.81 2014-04-18 23:17:00 | 2982.74 | 2983.89 | 2982.74 | 2983.19 | 5.98 | 17826.64 | 2983.04 2014-04-18 23:18:00 | 2982.57 | 2984.00 | 2982.51 | 2983.61 | 4.56 | 13600.61 | 2983.24 2014-04-18 23:19:00 | 2983.81 | 2983.95 | 2983.81 | 2983.87 | 1.88 | 5606.64 | 2983.84 2014-04-18 23:20:00 | 2984.00 | 2984.99 | 2981.24 | 2982.15 | 16.78 | 50055.19 | 2982.49 2014-04-18 23:21:00 | 2981.87 | 2983.00 | 2980.01 | 2981.58 | 20.55 | 61263.61 | 2981.92 2014-04-18 23:22:00 | 2983.27 | 2984.96 | 2981.67 | 2983.76 | 30.91 | 92191.18 | 2982.66 2014-04-18 23:23:00 | 2981.73 | 2983.70 | 2981.73 | 2982.35 | 0.92 | 2738.10 | 2982.68 2014-04-18 23:24:00 | 2981.88 | 2983.70 | 2981.68 | 2982.24 | 11.12 | 33165.00 | 2982.46 2014-04-18 23:25:00 | 2982.14 | 2983.68 | 2982.14 | 2983.68 | 0.53 | 1580.72 | 2982.49 2014-04-18 23:26:00 | 2983.23 | 2983.23 | 2982.66 | 2982.81 | 0.59 | 1771.72 | 2982.70 2014-04-18 23:27:00 | 2982.18 | 2982.98 | 2982.12 | 2982.12 | 9.47 | 28230.05 | 2982.57 2014-04-18 23:28:00 | 2981.92 | 2982.01 | 2980.01 | 2980.21 | 22.72 | 67742.54 | 2981.10 2014-04-18 23:29:00 | 2981.15 | 2981.15 | 2980.00 | 2980.00 | 2.13 | 6340.22 | 2980.83 2014-04-18 23:30:00 | 2980.46 | 2982.16 | 2979.95 | 2982.16 | 33.59 | 100114.78 | 2980.49 2014-04-18 23:31:00 | 2981.79 | 2981.79 | 2977.01 | 2977.01 | 9.56 | 28493.04 | 2981.07 2014-04-18 23:32:00 | 2977.54 | 2980.54 | 2977.54 | 2977.78 | 17.26 | 51414.62 | 2978.83 2014-04-18 23:33:00 | 2980.21 | 2980.21 | 2977.70 | 2979.17 | 7.84 | 23367.58 | 2979.42 2014-04-18 23:34:00 | 2979.14 | 2979.14 | 2977.00 | 2977.00 | 17.89 | 53257.53 | 2977.78 2014-04-18 23:35:00 | 2978.97 | 2978.97 | 2977.00 | 2977.08 | 29.28 | 87178.37 | 2977.51 2014-04-18 23:36:00 | 2977.10 | 2977.36 | 2977.00 | 2977.21 | 11.02 | 32808.25 | 2977.16 2014-04-18 23:37:00 | 2977.00 | 2979.65 | 2976.63 | 2978.95 | 23.22 | 69180.84 | 2978.85 2014-04-18 23:38:00 | 2979.85 | 2980.00 | 2979.75 | 2980.00 | 4.05 | 12068.80 | 2979.95 2014-04-18 23:39:00 | 2980.00 | 2980.17 | 2979.02 | 2980.00 | 8.92 | 26568.79 | 2979.90 2014-04-18 23:40:00 | 2979.95 | 2980.00 | 2979.02 | 2979.05 | 11.14 | 33179.28 | 2979.46 2014-04-18 23:41:00 | 2979.02 | 2979.37 | 2977.60 | 2977.62 | 30.12 | 89704.40 | 2978.73 2014-04-18 23:42:00 | 2977.68 | 2979.05 | 2977.59 | 2977.59 | 14.85 | 44235.35 | 2978.01 2014-04-18 23:43:00 | 2977.56 | 2977.56 | 2975.50 | 2976.85 | 43.47 | 129393.90 | 2976.63 2014-04-18 23:44:00 | 2976.77 | 2978.00 | 2975.03 | 2978.00 | 9.62 | 28628.23 | 2975.91 2014-04-18 23:45:00 | 2977.04 | 2980.00 | 2977.04 | 2979.78 | 39.42 | 117421.99 | 2978.74 2014-04-18 23:46:00 | 2976.80 | 2977.96 | 2976.80 | 2977.36 | 6.92 | 20592.58 | 2977.10 2014-04-18 23:47:00 | 2978.49 | 2979.14 | 2976.82 | 2977.85 | 8.78 | 26140.99 | 2978.01 2014-04-18 23:48:00 | 2977.85 | 2979.14 | 2977.85 | 2978.60 | 4.50 | 13396.89 | 2978.41 2014-04-18 23:49:00 | 2979.00 | 2979.00 | 2974.82 | 2975.00 | 15.55 | 46263.92 | 2975.36 2014-04-18 23:50:00 | 2975.00 | 2976.79 | 2975.00 | 2976.06 | 3.51 | 10442.50 | 2975.92 2014-04-18 23:51:00 | 2976.80 | 2976.80 | 2972.92 | 2972.92 | 8.86 | 26349.49 | 2974.32 2014-04-18 23:52:00 | 2972.90 | 2974.96 | 2972.11 | 2972.13 | 22.55 | 67028.53 | 2972.70 2014-04-18 23:53:00 | 2972.42 | 2973.34 | 2972.42 | 2972.44 | 2.88 | 8561.70 | 2972.81 2014-04-18 23:54:00 | 2972.13 | 2973.36 | 2972.13 | 2973.03 | 6.03 | 17938.64 | 2972.93 2014-04-18 23:55:00 | 2973.36 | 2973.84 | 2972.32 | 2973.84 | 23.52 | 69919.49 | 2973.15 2014-04-18 23:56:00 | 2973.26 | 2974.37 | 2972.28 | 2974.00 | 15.42 | 45843.49 | 2973.37 2014-04-18 23:57:00 | 2974.90 | 2974.90 | 2972.46 | 2973.80 | 20.58 | 61182.68 | 2973.21 2014-04-18 23:58:00 | 2972.76 | 2973.80 | 2971.46 | 2971.46 | 71.70 | 213139.51 | 2972.49 2014-04-18 23:59:00 | 2970.89 | 2970.89 | 2968.05 | 2968.44 | 16.71 | 49630.69 | 2969.41 2014-04-19 00:00:00 | 2969.06 | 2969.80 | 2964.00 | 2965.24 | 44.39 | 131694.15 | 2967.09 2014-04-19 00:01:00 | 2965.24 | 2967.87 | 2963.05 | 2963.81 | 26.31 | 78007.04 | 2964.69 2014-04-19 00:02:00 | 2963.05 | 2963.83 | 2963.05 | 2963.83 | 10.03 | 29739.04 | 2963.83 2014-04-19 00:03:00 | 2963.44 | 2964.00 | 2961.01 | 2962.00 | 30.65 | 90804.56 | 2962.82 2014-04-19 00:04:00 | 2961.63 | 2963.63 | 2960.77 | 2963.63 | 54.75 | 162141.27 | 2961.59 2014-04-19 00:05:00 | 2960.75 | 2962.72 | 2960.17 | 2962.67 | 81.75 | 242119.94 | 2961.82 2014-04-19 00:06:00 | 2962.63 | 2962.72 | 2961.00 | 2961.03 | 25.03 | 74127.29 | 2961.77 2014-04-19 00:07:00 | 2962.53 | 2964.00 | 2961.20 | 2963.96 | 22.37 | 66294.00 | 2963.26 2014-04-19 00:08:00 | 2963.58 | 2963.87 | 2961.07 | 2961.09 | 34.00 | 100740.58 | 2963.13 2014-04-19 00:09:00 | 2962.53 | 2963.72 | 2961.35 | 2963.46 | 32.10 | 95100.36 | 2962.54 2014-04-19 00:10:00 | 2963.00 | 2963.87 | 2962.06 | 2962.58 | 41.81 | 123868.13 | 2962.93 2014-04-19 00:11:00 | 2962.94 | 2964.98 | 2962.69 | 2963.50 | 15.08 | 44685.02 | 2963.39 2014-04-19 00:12:00 | 2963.50 | 2963.50 | 2960.03 | 2962.11 | 61.25 | 181381.55 | 2961.57 2014-04-19 00:13:00 | 2962.73 | 2964.95 | 2960.25 | 2962.93 | 41.05 | 121637.99 | 2963.24 2014-04-19 00:14:00 | 2962.78 | 2965.30 | 2962.75 | 2965.03 | 46.28 | 137175.73 | 2964.17 2014-04-19 00:15:00 | 2964.80 | 2964.88 | 2964.65 | 2964.65 | 4.23 | 12543.98 | 2964.78 2014-04-19 00:16:00 | 2964.72 | 2964.75 | 2961.73 | 2962.98 | 21.96 | 65084.68 | 2963.38 2014-04-19 00:17:00 | 2961.70 | 2961.70 | 2960.03 | 2960.10 | 28.12 | 83264.34 | 2960.72 2014-04-19 00:18:00 | 2960.03 | 2960.45 | 2960.00 | 2960.37 | 13.44 | 39784.58 | 2960.16 2014-04-19 00:19:00 | 2961.16 | 2962.80 | 2961.00 | 2961.00 | 10.28 | 30453.25 | 2961.51 2014-04-19 00:20:00 | 2961.97 | 2961.97 | 2960.00 | 2960.36 | 24.48 | 72481.09 | 2960.83 2014-04-19 00:21:00 | 2960.36 | 2961.28 | 2960.12 | 2960.17 | 26.10 | 77268.09 | 2960.46 2014-04-19 00:22:00 | 2960.17 | 2961.38 | 2957.88 | 2958.13 | 44.60 | 131973.76 | 2959.32 2014-04-19 00:23:00 | 2959.29 | 2962.05 | 2957.56 | 2957.94 | 71.29 | 210934.56 | 2958.66 2014-04-19 00:24:00 | 2959.58 | 2959.58 | 2958.49 | 2958.49 | 1.54 | 4542.12 | 2959.04 2014-04-19 00:25:00 | 2959.99 | 2960.44 | 2959.14 | 2959.14 | 20.25 | 59934.59 | 2959.44 2014-04-19 00:26:00 | 2958.98 | 2958.98 | 2957.63 | 2958.93 | 20.90 | 61826.25 | 2958.48 2014-04-19 00:27:00 | 2958.35 | 2959.00 | 2958.30 | 2958.35 | 16.47 | 48724.31 | 2958.55 2014-04-19 00:28:00 | 2958.25 | 2959.02 | 2957.19 | 2959.00 | 21.78 | 64423.05 | 2958.31 2014-04-19 00:29:00 | 2958.10 | 2958.15 | 2956.29 | 2957.66 | 14.77 | 43693.17 | 2957.44 2014-04-19 00:30:00 | 2957.68 | 2957.68 | 2954.00 | 2955.00 | 10.41 | 30772.95 | 2956.95 2014-04-19 00:31:00 | 2954.00 | 2958.04 | 2951.98 | 2954.91 | 74.73 | 220778.63 | 2954.27 2014-04-19 00:32:00 | 2954.03 | 2959.00 | 2952.40 | 2958.05 | 35.60 | 105210.05 | 2955.09 2014-04-19 00:33:00 | 2957.50 | 2957.52 | 2953.34 | 2953.52 | 15.90 | 46967.40 | 2954.85 2014-04-19 00:34:00 | 2953.79 | 2953.79 | 2950.01 | 2950.01 | 15.95 | 47069.77 | 2952.01 2014-04-19 00:35:00 | 2950.00 | 2950.01 | 2945.11 | 2945.29 | 52.63 | 155123.72 | 2947.22 2014-04-19 00:36:00 | 2947.60 | 2959.00 | 2945.11 | 2949.07 | 41.67 | 122827.58 | 2947.91 2014-04-19 00:37:00 | 2955.00 | 2955.00 | 2945.10 | 2948.62 | 46.01 | 135745.50 | 2950.41 2014-04-19 00:38:00 | 2946.25 | 2950.88 | 2946.25 | 2950.00 | 38.88 | 114623.68 | 2947.91 2014-04-19 00:39:00 | 2949.97 | 2953.00 | 2947.09 | 2947.70 | 32.88 | 96962.81 | 2948.81 2014-04-19 00:40:00 | 2947.70 | 2950.41 | 2946.21 | 2947.80 | 22.96 | 67669.35 | 2947.91 2014-04-19 00:41:00 | 2948.41 | 2948.41 | 2946.45 | 2947.45 | 88.87 | 261910.47 | 2946.99 2014-04-19 00:42:00 | 2947.52 | 2949.54 | 2946.67 | 2949.54 | 26.25 | 77385.85 | 2947.58 2014-04-19 00:43:00 | 2949.51 | 2950.00 | 2948.06 | 2949.42 | 8.18 | 24133.69 | 2949.25 2014-04-19 00:44:00 | 2949.41 | 2950.00 | 2948.77 | 2948.77 | 15.99 | 47153.40 | 2949.48 2014-04-19 00:45:00 | 2948.85 | 2950.00 | 2947.57 | 2949.18 | 57.50 | 169584.57 | 2949.19 2014-04-19 00:46:00 | 2949.81 | 2950.64 | 2948.49 | 2950.00 | 25.01 | 73768.17 | 2949.67 2014-04-19 00:47:00 | 2950.70 | 2958.00 | 2950.70 | 2958.00 | 21.63 | 63894.24 | 2954.51 2014-04-19 00:48:00 | 2957.99 | 2958.00 | 2954.00 | 2957.72 | 22.28 | 65894.06 | 2957.81 2014-04-19 00:49:00 | 2956.76 | 2959.00 | 2954.50 | 2956.60 | 65.33 | 193160.52 | 2956.78 2014-04-19 00:50:00 | 2955.22 | 2956.45 | 2952.73 | 2953.89 | 34.95 | 103281.51 | 2955.04 2014-04-19 00:51:00 | 2954.09 | 2956.76 | 2946.00 | 2956.74 | 53.00 | 156479.98 | 2952.73 2014-04-19 00:52:00 | 2956.74 | 2957.00 | 2956.74 | 2957.00 | 13.32 | 39392.97 | 2956.76 2014-04-19 00:53:00 | 2956.74 | 2957.00 | 2956.74 | 2956.99 | 3.00 | 8856.16 | 2956.98 2014-04-19 00:54:00 | 2956.99 | 2957.01 | 2956.74 | 2956.74 | 6.28 | 18578.66 | 2956.97 2014-04-19 00:55:00 | 2956.74 | 2957.76 | 2956.74 | 2957.76 | 2.27 | 6704.16 | 2957.28 2014-04-19 00:56:00 | 2957.86 | 2963.00 | 2957.86 | 2963.00 | 16.43 | 48637.49 | 2960.11 2014-04-19 00:57:00 | 2963.98 | 2966.39 | 2958.46 | 2961.83 | 56.38 | 167121.08 | 2963.98 2014-04-19 00:58:00 | 2962.85 | 2962.85 | 2961.10 | 2961.88 | 35.89 | 106294.52 | 2962.09 2014-04-19 00:59:00 | 2962.53 | 2965.23 | 2959.40 | 2959.78 | 37.46 | 110943.17 | 2961.80 2014-04-19 01:00:00 | 2959.85 | 2961.93 | 2956.74 | 2960.01 | 27.58 | 81649.46 | 2960.67 2014-04-19 01:01:00 | 2959.96 | 2962.72 | 2957.57 | 2962.29 | 56.51 | 167326.48 | 2960.95 2014-04-19 01:02:00 | 2962.34 | 2964.07 | 2960.72 | 2961.45 | 36.64 | 108535.87 | 2962.14 2014-04-19 01:03:00 | 2962.71 | 2967.18 | 2962.05 | 2967.18 | 94.39 | 279892.46 | 2965.25 2014-04-19 01:04:00 | 2967.25 | 2969.00 | 2966.95 | 2968.00 | 40.33 | 119718.95 | 2968.41 2014-04-19 01:05:00 | 2968.12 | 2972.60 | 2968.12 | 2970.52 | 63.99 | 190114.14 | 2970.90 2014-04-19 01:06:00 | 2970.54 | 2971.96 | 2965.15 | 2968.08 | 65.07 | 193102.96 | 2967.57 2014-04-19 01:07:00 | 2966.24 | 2968.90 | 2964.97 | 2965.19 | 24.47 | 72572.39 | 2966.38 2014-04-19 01:08:00 | 2965.17 | 2965.65 | 2964.00 | 2964.98 | 23.97 | 71077.83 | 2964.91 2014-04-19 01:09:00 | 2964.98 | 2966.00 | 2963.87 | 2966.00 | 34.21 | 101428.44 | 2964.88 2014-04-19 01:10:00 | 2967.11 | 2967.11 | 2965.98 | 2965.98 | 18.45 | 54738.27 | 2966.68 2014-04-19 01:11:00 | 2965.03 | 2965.64 | 2963.30 | 2963.79 | 23.92 | 70913.12 | 2964.72 2014-04-19 01:12:00 | 2963.79 | 2966.33 | 2963.30 | 2963.30 | 77.09 | 228522.79 | 2964.21 2014-04-19 01:13:00 | 2963.58 | 2965.05 | 2963.38 | 2963.55 | 33.30 | 98688.79 | 2963.98 2014-04-19 01:14:00 | 2964.42 | 2965.15 | 2964.06 | 2964.43 | 26.06 | 77255.90 | 2964.77 2014-04-19 01:15:00 | 2965.00 | 2965.00 | 2959.87 | 2963.23 | 40.59 | 120204.39 | 2961.50 2014-04-19 01:16:00 | 2960.86 | 2962.26 | 2958.18 | 2958.96 | 73.90 | 218714.57 | 2959.60 2014-04-19 01:17:00 | 2959.00 | 2959.04 | 2958.83 | 2959.04 | 7.53 | 22286.71 | 2958.94 2014-04-19 01:18:00 | 2961.09 | 2961.92 | 2959.55 | 2961.46 | 49.59 | 146818.43 | 2960.94 2014-04-19 01:19:00 | 2961.10 | 2964.74 | 2961.10 | 2964.29 | 24.15 | 71550.27 | 2962.74 2014-04-19 01:20:00 | 2963.91 | 2965.17 | 2959.04 | 2959.45 | 50.54 | 149725.06 | 2962.56 2014-04-19 01:21:00 | 2959.04 | 2961.01 | 2959.04 | 2960.22 | 20.14 | 59609.07 | 2960.18 2014-04-19 01:22:00 | 2959.37 | 2959.94 | 2958.15 | 2958.75 | 53.55 | 158467.14 | 2959.07 2014-04-19 01:23:00 | 2958.00 | 2959.85 | 2957.98 | 2959.31 | 52.97 | 156712.41 | 2958.74 2014-04-19 01:24:00 | 2960.00 | 2960.00 | 2957.01 | 2958.00 | 48.89 | 144640.68 | 2958.79 2014-04-19 01:25:00 | 2958.00 | 2960.00 | 2958.00 | 2959.18 | 17.17 | 50824.88 | 2959.75 2014-04-19 01:26:00 | 2959.39 | 2960.00 | 2959.37 | 2959.41 | 4.41 | 13042.56 | 2959.51 2014-04-19 01:27:00 | 2957.24 | 2958.50 | 2957.13 | 2958.50 | 39.78 | 117649.77 | 2957.88 2014-04-19 01:28:00 | 2957.62 | 2958.22 | 2957.62 | 2958.02 | 0.74 | 2174.19 | 2958.09 2014-04-19 01:29:00 | 2958.58 | 2959.52 | 2958.00 | 2958.00 | 9.57 | 28299.64 | 2958.67 2014-04-19 01:30:00 | 2957.03 | 2959.79 | 2957.01 | 2957.30 | 19.26 | 56967.89 | 2958.14 2014-04-19 01:31:00 | 2957.93 | 2959.42 | 2956.77 | 2956.77 | 34.04 | 100667.20 | 2957.67 2014-04-19 01:32:00 | 2956.76 | 2959.38 | 2955.05 | 2955.25 | 18.55 | 54854.19 | 2956.46 2014-04-19 01:33:00 | 2956.19 | 2956.25 | 2955.10 | 2955.10 | 8.82 | 26080.97 | 2956.02 2014-04-19 01:34:00 | 2954.91 | 2957.92 | 2954.88 | 2955.93 | 77.33 | 228650.11 | 2956.89 2014-04-19 01:35:00 | 2956.03 | 2957.82 | 2953.37 | 2954.91 | 97.36 | 287804.59 | 2956.03 2014-04-19 01:36:00 | 2953.37 | 2956.03 | 2953.00 | 2953.02 | 13.35 | 39452.33 | 2955.01 2014-04-19 01:37:00 | 2954.60 | 2955.69 | 2953.00 | 2955.66 | 70.58 | 208561.75 | 2954.89 2014-04-19 01:38:00 | 2953.75 | 2955.87 | 2953.75 | 2955.48 | 48.88 | 144452.07 | 2955.42 2014-04-19 01:39:00 | 2955.87 | 2957.53 | 2953.52 | 2955.27 | 22.16 | 65482.76 | 2954.73 2014-04-19 01:40:00 | 2954.03 | 2955.52 | 2953.55 | 2955.17 | 36.95 | 109191.30 | 2954.79 2014-04-19 01:41:00 | 2954.96 | 2957.48 | 2954.00 | 2957.48 | 36.41 | 107593.75 | 2955.14 2014-04-19 01:42:00 | 2957.47 | 2958.39 | 2955.85 | 2956.48 | 27.16 | 80308.48 | 2956.65 2014-04-19 01:43:00 | 2958.89 | 2959.31 | 2956.52 | 2959.10 | 67.36 | 199237.43 | 2957.84 2014-04-19 01:44:00 | 2958.96 | 2963.00 | 2958.94 | 2963.00 | 53.21 | 157540.26 | 2960.56 2014-04-19 01:45:00 | 2963.00 | 2963.00 | 2957.72 | 2957.72 | 46.27 | 137064.81 | 2962.03 2014-04-19 01:46:00 | 2957.72 | 2960.33 | 2957.72 | 2957.72 | 53.18 | 157380.31 | 2959.22 2014-04-19 01:47:00 | 2956.10 | 2960.07 | 2956.00 | 2959.95 | 46.76 | 138314.87 | 2958.10 2014-04-19 01:48:00 | 2959.97 | 2960.98 | 2957.45 | 2959.21 | 12.98 | 38404.72 | 2959.90 2014-04-19 01:49:00 | 2959.79 | 2960.11 | 2959.76 | 2959.79 | 25.43 | 75275.70 | 2960.00 2014-04-19 01:50:00 | 2959.79 | 2960.00 | 2958.79 | 2959.90 | 47.66 | 141066.18 | 2959.78 2014-04-19 01:51:00 | 2959.96 | 2960.00 | 2958.77 | 2959.00 | 44.33 | 131216.69 | 2959.73 2014-04-19 01:52:00 | 2959.10 | 2959.67 | 2958.98 | 2959.02 | 14.08 | 41657.16 | 2959.03 2014-04-19 01:53:00 | 2959.04 | 2959.69 | 2956.15 | 2959.54 | 35.69 | 105576.12 | 2958.56 2014-04-19 01:54:00 | 2959.00 | 2959.00 | 2956.23 | 2957.21 | 12.39 | 36645.62 | 2958.39 2014-04-19 01:55:00 | 2957.02 | 2958.98 | 2957.00 | 2957.09 | 12.55 | 37104.59 | 2957.25 2014-04-19 01:56:00 | 2958.03 | 2958.98 | 2956.18 | 2957.00 | 19.52 | 57730.68 | 2958.27 2014-04-19 01:57:00 | 2956.92 | 2958.35 | 2956.00 | 2957.37 | 45.83 | 135514.20 | 2956.95 2014-04-19 01:58:00 | 2956.00 | 2957.00 | 2954.00 | 2954.00 | 42.21 | 124763.29 | 2955.99 2014-04-19 01:59:00 | 2953.72 | 2959.00 | 2953.72 | 2954.66 | 52.45 | 155141.13 | 2957.83 2014-04-19 02:00:00 | 2957.59 | 2959.00 | 2955.43 | 2958.48 | 45.35 | 134116.11 | 2957.55 2014-04-19 02:01:00 | 2958.01 | 2958.98 | 2956.32 | 2958.00 | 53.30 | 157641.91 | 2957.75 2014-04-19 02:02:00 | 2958.00 | 2959.50 | 2954.26 | 2958.99 | 76.19 | 225361.51 | 2957.93 2014-04-19 02:03:00 | 2958.96 | 2959.50 | 2957.20 | 2958.71 | 63.19 | 186935.81 | 2958.17 2014-04-19 02:04:00 | 2959.00 | 2959.00 | 2956.44 | 2956.44 | 21.40 | 63262.98 | 2956.77 2014-04-19 02:05:00 | 2958.29 | 2958.96 | 2956.00 | 2956.72 | 55.03 | 162740.54 | 2957.25 2014-04-19 02:06:00 | 2956.05 | 2958.90 | 2956.05 | 2957.79 | 82.00 | 242519.07 | 2957.51 2014-04-19 02:07:00 | 2958.03 | 2959.00 | 2957.46 | 2958.11 | 14.88 | 44025.18 | 2958.28 2014-04-19 02:08:00 | 2958.13 | 2958.98 | 2957.49 | 2958.06 | 59.38 | 175664.36 | 2958.46 2014-04-19 02:09:00 | 2958.97 | 2958.97 | 2956.11 | 2956.97 | 9.49 | 28079.00 | 2957.86 2014-04-19 02:10:00 | 2956.11 | 2957.96 | 2956.11 | 2957.20 | 18.80 | 55595.29 | 2957.20 2014-04-19 02:11:00 | 2957.30 | 2958.00 | 2956.54 | 2957.27 | 55.48 | 164071.57 | 2957.42 2014-04-19 02:12:00 | 2957.91 | 2958.00 | 2957.31 | 2958.00 | 1.25 | 3682.62 | 2957.93 2014-04-19 02:13:00 | 2957.31 | 2957.98 | 2957.01 | 2957.01 | 7.37 | 21782.71 | 2957.20 2014-04-19 02:14:00 | 2957.02 | 2957.98 | 2956.87 | 2956.97 | 22.51 | 66557.21 | 2957.05 2014-04-19 02:15:00 | 2955.87 | 2957.91 | 2955.27 | 2957.55 | 131.96 | 390159.09 | 2956.71 2014-04-19 02:16:00 | 2957.49 | 2957.97 | 2955.00 | 2956.40 | 47.65 | 140869.28 | 2956.27 2014-04-19 02:17:00 | 2957.02 | 2957.52 | 2955.00 | 2957.49 | 44.46 | 131427.11 | 2956.01 2014-04-19 02:18:00 | 2956.02 | 2957.20 | 2955.20 | 2957.20 | 31.09 | 91914.99 | 2956.04 2014-04-19 02:19:00 | 2956.86 | 2957.20 | 2955.00 | 2956.25 | 33.03 | 97617.47 | 2955.87 2014-04-19 02:20:00 | 2957.00 | 2957.09 | 2955.13 | 2955.90 | 55.74 | 164764.60 | 2956.16 2014-04-19 02:21:00 | 2957.00 | 2957.08 | 2955.01 | 2956.03 | 24.12 | 71299.34 | 2956.03 2014-04-19 02:22:00 | 2956.41 | 2957.08 | 2954.00 | 2954.00 | 115.29 | 340812.68 | 2956.13 2014-04-19 02:23:00 | 2954.09 | 2956.16 | 2954.09 | 2955.07 | 70.22 | 207544.57 | 2955.42 2014-04-19 02:24:00 | 2956.04 | 2956.04 | 2955.07 | 2955.75 | 17.68 | 52258.02 | 2955.77 2014-04-19 02:25:00 | 2956.00 | 2956.00 | 2954.00 | 2956.00 | 100.99 | 298432.13 | 2955.01 2014-04-19 02:26:00 | 2955.96 | 2956.00 | 2954.59 | 2955.98 | 67.44 | 199301.61 | 2955.42 2014-04-19 02:27:00 | 2956.00 | 2956.00 | 2955.08 | 2956.00 | 9.81 | 28993.24 | 2955.48 2014-04-19 02:28:00 | 2956.00 | 2956.12 | 2956.00 | 2956.01 | 16.87 | 49876.65 | 2956.00 2014-04-19 02:29:00 | 2956.00 | 2956.96 | 2956.00 | 2956.57 | 0.88 | 2601.82 | 2956.61 2014-04-19 02:30:00 | 2956.96 | 2958.32 | 2956.94 | 2958.14 | 20.34 | 60168.43 | 2957.55 2014-04-19 02:31:00 | 2958.32 | 2961.80 | 2958.32 | 2961.78 | 117.50 | 347829.98 | 2960.33 2014-04-19 02:32:00 | 2961.80 | 2964.04 | 2960.05 | 2962.39 | 35.74 | 105868.26 | 2962.18 2014-04-19 02:33:00 | 2962.04 | 2963.00 | 2960.14 | 2963.00 | 40.49 | 119891.44 | 2961.31 2014-04-19 02:34:00 | 2963.68 | 2964.22 | 2957.76 | 2964.00 | 34.69 | 102777.02 | 2962.39 2014-04-19 02:35:00 | 2963.20 | 2963.40 | 2958.31 | 2963.40 | 51.13 | 151334.33 | 2959.80 2014-04-19 02:36:00 | 2961.43 | 2962.52 | 2958.00 | 2959.61 | 42.60 | 126106.12 | 2960.10 2014-04-19 02:37:00 | 2960.66 | 2961.97 | 2958.19 | 2958.26 | 61.79 | 182870.49 | 2959.36 2014-04-19 02:38:00 | 2958.19 | 2959.64 | 2958.00 | 2958.00 | 35.27 | 104355.53 | 2958.43 2014-04-19 02:39:00 | 2958.00 | 2960.49 | 2958.00 | 2959.42 | 37.72 | 111601.86 | 2958.85 2014-04-19 02:40:00 | 2958.28 | 2958.28 | 2957.00 | 2957.01 | 9.31 | 27546.07 | 2957.49 2014-04-19 02:41:00 | 2957.98 | 2958.00 | 2955.00 | 2955.27 | 53.58 | 158390.45 | 2956.09 2014-04-19 02:42:00 | 2955.00 | 2956.81 | 2955.00 | 2956.50 | 25.57 | 75588.55 | 2956.03 2014-04-19 02:43:00 | 2956.02 | 2957.13 | 2955.00 | 2955.18 | 39.35 | 116307.71 | 2955.87 2014-04-19 02:44:00 | 2955.18 | 2956.97 | 2955.00 | 2955.00 | 118.36 | 349808.09 | 2955.48 2014-04-19 02:45:00 | 2955.00 | 2956.20 | 2955.00 | 2955.98 | 39.82 | 117690.31 | 2955.71 2014-04-19 02:46:00 | 2955.00 | 2955.98 | 2954.18 | 2954.32 | 74.08 | 218887.09 | 2954.94 2014-04-19 02:47:00 | 2954.98 | 2958.73 | 2954.70 | 2954.80 | 69.94 | 206815.45 | 2956.91 2014-04-19 02:48:00 | 2954.02 | 2954.69 | 2953.07 | 2953.33 | 9.47 | 27962.81 | 2953.71 2014-04-19 02:49:00 | 2953.13 | 2954.60 | 2950.00 | 2952.87 | 69.22 | 204420.43 | 2953.16 2014-04-19 02:50:00 | 2953.10 | 2953.98 | 2950.15 | 2950.25 | 71.21 | 210190.38 | 2951.78 2014-04-19 02:51:00 | 2951.57 | 2952.00 | 2948.91 | 2950.00 | 65.02 | 191828.12 | 2950.48 2014-04-19 02:52:00 | 2950.10 | 2952.00 | 2950.03 | 2952.00 | 60.96 | 179886.43 | 2951.09 2014-04-19 02:53:00 | 2951.30 | 2952.00 | 2950.66 | 2951.98 | 16.01 | 47240.87 | 2951.45 2014-04-19 02:54:00 | 2951.98 | 2954.00 | 2951.98 | 2954.00 | 93.27 | 275438.84 | 2953.17 2014-04-19 02:55:00 | 2953.41 | 2953.98 | 2950.04 | 2951.55 | 40.91 | 120750.52 | 2951.83 2014-04-19 02:56:00 | 2953.90 | 2954.00 | 2952.71 | 2952.71 | 37.98 | 112158.85 | 2953.26 2014-04-19 02:57:00 | 2953.49 | 2953.84 | 2951.76 | 2952.88 | 121.88 | 359848.59 | 2952.60 2014-04-19 02:58:00 | 2952.46 | 2952.46 | 2950.00 | 2950.45 | 49.45 | 145906.23 | 2950.82 2014-04-19 02:59:00 | 2951.29 | 2952.00 | 2950.41 | 2951.84 | 67.77 | 200002.56 | 2951.24 2014-04-19 03:00:00 | 2950.79 | 2952.86 | 2950.58 | 2952.86 | 74.59 | 220140.12 | 2951.49 2014-04-19 03:01:00 | 2953.51 | 2953.88 | 2952.01 | 2952.75 | 11.80 | 34852.18 | 2952.57 2014-04-19 03:02:00 | 2952.71 | 2953.99 | 2952.01 | 2952.18 | 26.24 | 77471.50 | 2952.42 2014-04-19 03:03:00 | 2952.09 | 2953.47 | 2952.05 | 2952.25 | 112.65 | 332617.74 | 2952.77 2014-04-19 03:04:00 | 2952.43 | 2953.44 | 2951.91 | 2952.00 | 42.40 | 125189.27 | 2952.44 2014-04-19 03:05:00 | 2952.00 | 2952.86 | 2952.00 | 2952.10 | 25.24 | 74505.89 | 2952.01 2014-04-19 03:06:00 | 2952.96 | 2954.00 | 2952.31 | 2953.57 | 18.32 | 54096.39 | 2953.34 2014-04-19 03:07:00 | 2953.05 | 2954.00 | 2952.99 | 2953.98 | 25.96 | 76686.07 | 2953.55 2014-04-19 03:08:00 | 2953.77 | 2953.77 | 2952.50 | 2952.50 | 7.75 | 22875.69 | 2953.23 2014-04-19 03:09:00 | 2953.04 | 2953.04 | 2952.70 | 2953.00 | 1.06 | 3124.19 | 2952.92 2014-04-19 03:10:00 | 2952.81 | 2953.36 | 2952.81 | 2953.28 | 3.42 | 10091.15 | 2953.22 2014-04-19 03:11:00 | 2953.28 | 2953.49 | 2953.00 | 2953.14 | 7.38 | 21794.09 | 2953.13 2014-04-19 03:12:00 | 2953.14 | 2953.98 | 2953.00 | 2953.00 | 18.64 | 55050.02 | 2953.17 2014-04-19 03:13:00 | 2953.00 | 2953.58 | 2952.28 | 2952.52 | 121.93 | 360043.96 | 2952.95 2014-04-19 03:14:00 | 2952.80 | 2953.51 | 2952.20 | 2953.42 | 53.31 | 157438.35 | 2953.04 2014-04-19 03:15:00 | 2953.48 | 2954.00 | 2952.23 | 2953.81 | 18.40 | 54331.35 | 2953.59 2014-04-19 03:16:00 | 2953.90 | 2953.90 | 2952.40 | 2952.40 | 23.69 | 69952.86 | 2952.84 2014-04-19 03:17:00 | 2952.98 | 2954.00 | 2952.98 | 2953.10 | 3.13 | 9228.39 | 2953.08 2014-04-19 03:18:00 | 2953.10 | 2953.68 | 2953.10 | 2953.36 | 2.06 | 6078.46 | 2953.57 2014-04-19 03:19:00 | 2953.48 | 2954.00 | 2953.48 | 2954.00 | 11.09 | 32766.79 | 2953.83 2014-04-19 03:20:00 | 2954.25 | 2955.40 | 2954.25 | 2955.40 | 15.07 | 44528.86 | 2955.00 2014-04-19 03:21:00 | 2955.40 | 2957.85 | 2955.40 | 2957.44 | 34.57 | 102216.44 | 2956.45 2014-04-19 03:22:00 | 2956.97 | 2957.74 | 2956.28 | 2957.09 | 52.58 | 155484.20 | 2957.10 2014-04-19 03:23:00 | 2957.04 | 2957.30 | 2954.23 | 2955.96 | 38.66 | 114267.91 | 2955.48 2014-04-19 03:24:00 | 2955.85 | 2956.85 | 2955.00 | 2955.05 | 33.90 | 100186.33 | 2955.44 2014-04-19 03:25:00 | 2955.05 | 2955.05 | 2953.30 | 2954.51 | 94.46 | 279043.21 | 2954.06 2014-04-19 03:26:00 | 2953.30 | 2956.92 | 2953.08 | 2956.28 | 118.99 | 351581.34 | 2954.61 2014-04-19 03:27:00 | 2956.67 | 2956.69 | 2953.69 | 2953.69 | 74.07 | 218826.67 | 2954.48 2014-04-19 03:28:00 | 2953.05 | 2954.18 | 2952.15 | 2953.77 | 43.98 | 129889.69 | 2953.25 2014-04-19 03:29:00 | 2952.22 | 2956.92 | 2952.22 | 2953.75 | 73.33 | 216702.00 | 2955.24 2014-04-19 03:30:00 | 2953.59 | 2953.62 | 2953.00 | 2953.62 | 8.51 | 25137.81 | 2953.22 2014-04-19 03:31:00 | 2954.88 | 2954.88 | 2954.05 | 2954.05 | 1.05 | 3101.79 | 2954.09 2014-04-19 03:32:00 | 2954.41 | 2954.41 | 2953.97 | 2954.04 | 4.47 | 13201.84 | 2954.09 2014-04-19 03:33:00 | 2954.10 | 2954.88 | 2954.10 | 2954.88 | 5.80 | 17137.49 | 2954.23 2014-04-19 03:34:00 | 2955.69 | 2955.69 | 2954.58 | 2955.00 | 12.33 | 36430.89 | 2955.13 2014-04-19 03:35:00 | 2955.80 | 2955.99 | 2953.03 | 2953.73 | 110.97 | 327906.94 | 2954.89 2014-04-19 03:36:00 | 2954.27 | 2954.27 | 2953.00 | 2953.55 | 1.85 | 5458.74 | 2953.86 2014-04-19 03:37:00 | 2953.28 | 2953.28 | 2952.97 | 2952.97 | 0.67 | 1966.71 | 2953.01 2014-04-19 03:38:00 | 2952.97 | 2953.16 | 2950.47 | 2951.21 | 32.99 | 97379.33 | 2951.60 2014-04-19 03:39:00 | 2951.89 | 2953.20 | 2950.00 | 2950.33 | 38.45 | 113476.46 | 2951.27 2014-04-19 03:40:00 | 2950.42 | 2952.77 | 2948.01 | 2948.95 | 82.39 | 243090.82 | 2950.45 2014-04-19 03:41:00 | 2948.91 | 2950.00 | 2948.07 | 2950.00 | 54.77 | 161559.03 | 2949.56 2014-04-19 03:42:00 | 2950.63 | 2951.98 | 2945.90 | 2949.62 | 42.29 | 124709.41 | 2948.63 2014-04-19 03:43:00 | 2949.97 | 2950.67 | 2947.55 | 2948.25 | 38.95 | 114876.82 | 2949.19 2014-04-19 03:44:00 | 2948.25 | 2949.13 | 2946.81 | 2948.47 | 25.31 | 74621.19 | 2948.06 2014-04-19 03:45:00 | 2948.88 | 2951.11 | 2948.88 | 2949.03 | 70.27 | 207314.08 | 2950.29 2014-04-19 03:46:00 | 2947.00 | 2950.68 | 2947.00 | 2947.39 | 139.92 | 412509.72 | 2948.14 2014-04-19 03:47:00 | 2948.14 | 2948.73 | 2946.62 | 2947.12 | 102.68 | 302640.73 | 2947.42 2014-04-19 03:48:00 | 2946.79 | 2946.79 | 2940.32 | 2941.00 | 98.62 | 290321.58 | 2943.96 2014-04-19 03:49:00 | 2940.51 | 2940.95 | 2937.00 | 2938.20 | 98.33 | 288979.90 | 2938.76 2014-04-19 03:50:00 | 2938.20 | 2939.02 | 2930.00 | 2930.02 | 174.76 | 512880.69 | 2934.77 2014-04-19 03:51:00 | 2931.23 | 2933.80 | 2925.00 | 2925.00 | 159.40 | 466642.52 | 2927.57 2014-04-19 03:52:00 | 2925.10 | 2928.97 | 2925.00 | 2928.00 | 72.11 | 211054.72 | 2926.80 2014-04-19 03:53:00 | 2928.66 | 2939.00 | 2928.66 | 2929.89 | 75.85 | 222380.48 | 2931.81 2014-04-19 03:54:00 | 2929.98 | 2930.63 | 2925.00 | 2927.04 | 77.39 | 226542.74 | 2927.14 2014-04-19 03:55:00 | 2928.21 | 2929.02 | 2925.00 | 2925.00 | 90.09 | 263624.61 | 2926.20 2014-04-19 03:56:00 | 2925.02 | 2930.00 | 2925.00 | 2928.07 | 202.27 | 592178.97 | 2927.74 2014-04-19 03:57:00 | 2929.94 | 2934.00 | 2929.90 | 2931.48 | 110.42 | 323714.85 | 2931.56 2014-04-19 03:58:00 | 2931.50 | 2933.43 | 2929.07 | 2929.07 | 77.16 | 226131.33 | 2930.76 2014-04-19 03:59:00 | 2929.20 | 2932.00 | 2926.38 | 2929.02 | 94.96 | 278123.96 | 2928.82 2014-04-19 04:00:00 | 2929.02 | 2930.57 | 2926.08 | 2930.57 | 109.65 | 321224.40 | 2929.60 2014-04-19 04:01:00 | 2930.34 | 2932.00 | 2930.34 | 2931.36 | 45.91 | 134581.54 | 2931.29 2014-04-19 04:02:00 | 2931.46 | 2931.46 | 2928.75 | 2929.00 | 35.63 | 104385.58 | 2929.96 2014-04-19 04:03:00 | 2929.44 | 2930.16 | 2927.89 | 2927.98 | 31.87 | 93350.72 | 2928.93 2014-04-19 04:04:00 | 2928.01 | 2930.66 | 2925.02 | 2925.55 | 85.27 | 249514.44 | 2926.31 2014-04-19 04:05:00 | 2927.16 | 2927.16 | 2925.02 | 2926.96 | 43.39 | 126972.86 | 2926.05 2014-04-19 04:06:00 | 2926.98 | 2928.92 | 2925.02 | 2926.86 | 44.09 | 129025.15 | 2926.67 2014-04-19 04:07:00 | 2926.88 | 2928.77 | 2926.00 | 2927.82 | 30.02 | 87860.13 | 2926.72 2014-04-19 04:08:00 | 2927.21 | 2928.49 | 2926.03 | 2926.53 | 58.00 | 169779.97 | 2927.49 2014-04-19 04:09:00 | 2926.53 | 2928.94 | 2926.00 | 2927.95 | 16.80 | 49170.12 | 2927.14 2014-04-19 04:10:00 | 2927.84 | 2930.00 | 2926.96 | 2930.00 | 64.46 | 188821.50 | 2929.51 2014-04-19 04:11:00 | 2929.97 | 2930.00 | 2927.12 | 2928.56 | 62.74 | 183767.88 | 2928.95 2014-04-19 04:12:00 | 2928.59 | 2929.28 | 2927.01 | 2927.01 | 42.56 | 124632.31 | 2928.67 2014-04-19 04:13:00 | 2927.04 | 2928.80 | 2927.04 | 2928.80 | 9.46 | 27701.66 | 2927.67 2014-04-19 04:14:00 | 2928.19 | 2928.19 | 2925.13 | 2925.13 | 26.87 | 78620.70 | 2926.29 2014-04-19 04:15:00 | 2925.13 | 2929.00 | 2923.41 | 2923.59 | 89.64 | 262182.72 | 2924.91 2014-04-19 04:16:00 | 2923.83 | 2924.82 | 2915.00 | 2915.00 | 116.98 | 341628.01 | 2920.40 2014-04-19 04:17:00 | 2918.08 | 2919.78 | 2912.00 | 2912.31 | 116.40 | 339203.82 | 2914.17 2014-04-19 04:18:00 | 2914.79 | 2917.95 | 2911.00 | 2913.56 | 122.95 | 358362.46 | 2914.75 2014-04-19 04:19:00 | 2915.57 | 2922.99 | 2913.56 | 2919.21 | 50.18 | 146415.71 | 2917.81 2014-04-19 04:20:00 | 2920.00 | 2922.00 | 2919.00 | 2920.40 | 73.85 | 215657.49 | 2920.37 2014-04-19 04:21:00 | 2920.84 | 2922.51 | 2916.50 | 2922.51 | 46.48 | 135725.76 | 2920.22 2014-04-19 04:22:00 | 2922.32 | 2922.53 | 2916.54 | 2916.54 | 20.73 | 60534.05 | 2920.68 2014-04-19 04:23:00 | 2917.75 | 2919.07 | 2916.50 | 2918.19 | 78.53 | 229136.31 | 2917.74 2014-04-19 04:24:00 | 2918.19 | 2919.95 | 2917.17 | 2919.85 | 49.81 | 145394.17 | 2918.98 2014-04-19 04:25:00 | 2919.14 | 2920.99 | 2918.90 | 2919.98 | 20.99 | 61287.89 | 2920.00 2014-04-19 04:26:00 | 2919.98 | 2926.00 | 2919.50 | 2925.69 | 52.77 | 154246.11 | 2923.04 2014-04-19 04:27:00 | 2926.00 | 2926.00 | 2920.02 | 2923.18 | 19.80 | 57882.84 | 2923.97 2014-04-19 04:28:00 | 2921.96 | 2925.00 | 2920.00 | 2924.18 | 49.88 | 145722.91 | 2921.47 2014-04-19 04:29:00 | 2921.04 | 2923.14 | 2920.48 | 2921.48 | 59.16 | 172850.47 | 2921.75 2014-04-19 04:30:00 | 2921.41 | 2922.00 | 2920.53 | 2921.34 | 30.28 | 88468.42 | 2921.39 2014-04-19 04:31:00 | 2921.96 | 2925.00 | 2921.96 | 2925.00 | 32.00 | 93541.74 | 2923.64 2014-04-19 04:32:00 | 2925.00 | 2925.69 | 2923.14 | 2925.07 | 70.80 | 207065.14 | 2924.86 2014-04-19 04:33:00 | 2924.99 | 2924.99 | 2922.04 | 2923.38 | 21.07 | 61608.27 | 2923.56 2014-04-19 04:34:00 | 2922.10 | 2923.08 | 2922.00 | 2923.08 | 12.23 | 35722.51 | 2922.09 2014-04-19 04:35:00 | 2922.26 | 2922.91 | 2922.26 | 2922.91 | 1.75 | 5117.79 | 2922.78 2014-04-19 04:36:00 | 2922.91 | 2923.34 | 2922.36 | 2922.50 | 34.32 | 100323.30 | 2922.83 2014-04-19 04:37:00 | 2922.48 | 2922.82 | 2919.98 | 2922.21 | 42.06 | 122853.83 | 2920.92 2014-04-19 04:38:00 | 2921.20 | 2922.83 | 2917.01 | 2921.17 | 28.59 | 83512.20 | 2920.93 2014-04-19 04:39:00 | 2921.06 | 2921.06 | 2917.32 | 2920.00 | 30.50 | 89022.14 | 2918.85 2014-04-19 04:40:00 | 2919.00 | 2919.92 | 2918.17 | 2918.51 | 34.00 | 99235.54 | 2918.78 2014-04-19 04:41:00 | 2918.23 | 2921.00 | 2917.00 | 2920.10 | 66.68 | 194603.71 | 2918.38 2014-04-19 04:42:00 | 2920.20 | 2921.00 | 2919.85 | 2920.54 | 14.05 | 41026.31 | 2920.23 2014-04-19 04:43:00 | 2920.54 | 2920.59 | 2919.24 | 2920.59 | 79.67 | 232634.01 | 2920.12 2014-04-19 04:44:00 | 2920.00 | 2923.00 | 2920.00 | 2923.00 | 38.22 | 111667.71 | 2921.86 2014-04-19 04:45:00 | 2923.40 | 2924.04 | 2920.45 | 2923.07 | 31.96 | 93416.96 | 2923.12 2014-04-19 04:46:00 | 2923.10 | 2923.75 | 2921.00 | 2921.75 | 28.88 | 84376.40 | 2922.03 2014-04-19 04:47:00 | 2921.78 | 2925.00 | 2921.78 | 2924.74 | 21.82 | 63809.61 | 2923.83 2014-04-19 04:48:00 | 2924.00 | 2924.00 | 2922.12 | 2922.93 | 37.94 | 110885.99 | 2922.74 2014-04-19 04:49:00 | 2922.88 | 2924.95 | 2922.88 | 2924.94 | 25.87 | 75654.86 | 2924.20 2014-04-19 04:50:00 | 2924.95 | 2925.07 | 2924.83 | 2924.85 | 29.50 | 86280.51 | 2924.96 2014-04-19 04:51:00 | 2924.73 | 2927.12 | 2923.24 | 2927.00 | 47.13 | 137863.34 | 2925.36 2014-04-19 04:52:00 | 2926.71 | 2927.23 | 2925.10 | 2925.10 | 47.03 | 137650.16 | 2926.80 2014-04-19 04:53:00 | 2925.85 | 2928.23 | 2925.85 | 2928.23 | 21.56 | 63099.68 | 2927.38 2014-04-19 04:54:00 | 2928.23 | 2928.23 | 2925.76 | 2926.38 | 32.77 | 95933.13 | 2927.29 2014-04-19 04:55:00 | 2927.81 | 2928.00 | 2926.28 | 2926.56 | 40.25 | 117815.44 | 2927.24 2014-04-19 04:56:00 | 2926.72 | 2928.10 | 2925.04 | 2928.00 | 29.48 | 86299.37 | 2927.49 2014-04-19 04:57:00 | 2928.00 | 2929.10 | 2927.29 | 2928.29 | 67.00 | 196197.04 | 2928.18 2014-04-19 04:58:00 | 2927.75 | 2928.51 | 2924.22 | 2925.64 | 26.45 | 77408.35 | 2927.03 2014-04-19 04:59:00 | 2924.13 | 2925.41 | 2923.08 | 2925.16 | 61.76 | 180625.46 | 2924.45 2014-04-19 05:00:00 | 2923.08 | 2925.20 | 2923.07 | 2924.11 | 19.82 | 57964.67 | 2923.96 2014-04-19 05:01:00 | 2924.51 | 2924.87 | 2922.71 | 2922.71 | 25.17 | 73584.59 | 2923.85 2014-04-19 05:02:00 | 2921.97 | 2922.54 | 2921.00 | 2922.50 | 44.03 | 128648.17 | 2921.56 2014-04-19 05:03:00 | 2921.08 | 2924.38 | 2921.00 | 2922.50 | 43.82 | 128058.80 | 2922.12 2014-04-19 05:04:00 | 2923.29 | 2924.95 | 2923.03 | 2924.95 | 32.40 | 94730.69 | 2923.79 2014-04-19 05:05:00 | 2924.95 | 2928.16 | 2924.95 | 2926.17 | 34.22 | 100154.16 | 2926.94 2014-04-19 05:06:00 | 2927.81 | 2927.81 | 2920.82 | 2925.30 | 14.24 | 41670.67 | 2926.93 2014-04-19 05:07:00 | 2925.44 | 2925.44 | 2921.26 | 2925.24 | 12.09 | 35345.10 | 2922.77 2014-04-19 05:08:00 | 2924.93 | 2924.93 | 2923.00 | 2924.43 | 31.82 | 93026.97 | 2923.81 2014-04-19 05:09:00 | 2923.32 | 2925.00 | 2921.90 | 2921.90 | 16.74 | 48950.65 | 2924.35 2014-04-19 05:10:00 | 2923.55 | 2924.58 | 2921.95 | 2924.58 | 49.06 | 143429.63 | 2923.50 2014-04-19 05:11:00 | 2924.91 | 2925.00 | 2924.82 | 2925.00 | 1.09 | 3199.84 | 2924.90 2014-04-19 05:12:00 | 2925.52 | 2926.97 | 2925.00 | 2926.97 | 6.97 | 20379.71 | 2926.02 2014-04-19 05:13:00 | 2926.97 | 2929.85 | 2925.52 | 2928.84 | 17.70 | 51826.15 | 2928.69 2014-04-19 05:14:00 | 2929.54 | 2929.80 | 2927.89 | 2928.99 | 42.79 | 125302.15 | 2928.65 2014-04-19 05:15:00 | 2929.63 | 2929.63 | 2928.41 | 2929.00 | 9.38 | 27458.25 | 2928.88 2014-04-19 05:16:00 | 2929.00 | 2929.30 | 2927.54 | 2928.40 | 21.52 | 63021.03 | 2928.49 2014-04-19 05:17:00 | 2928.60 | 2932.45 | 2928.60 | 2932.45 | 78.21 | 229188.31 | 2930.53 2014-04-19 05:18:00 | 2931.97 | 2932.09 | 2929.97 | 2930.00 | 27.65 | 81047.78 | 2931.20 2014-04-19 05:19:00 | 2932.00 | 2932.03 | 2928.23 | 2928.23 | 19.16 | 56160.42 | 2930.67 2014-04-19 05:20:00 | 2930.87 | 2931.10 | 2929.88 | 2929.88 | 14.26 | 41784.39 | 2930.80 2014-04-19 05:21:00 | 2929.02 | 2933.00 | 2927.00 | 2928.02 | 13.35 | 39102.25 | 2928.35 2014-04-19 05:22:00 | 2929.10 | 2932.70 | 2928.87 | 2930.68 | 12.65 | 37071.49 | 2930.55 2014-04-19 05:23:00 | 2930.92 | 2932.00 | 2930.90 | 2931.68 | 2.17 | 6358.15 | 2931.37 2014-04-19 05:24:00 | 2931.96 | 2931.96 | 2931.77 | 2931.81 | 2.73 | 8009.75 | 2931.83 2014-04-19 05:25:00 | 2931.71 | 2932.00 | 2930.96 | 2932.00 | 12.97 | 38010.20 | 2931.53 2014-04-19 05:26:00 | 2931.73 | 2931.73 | 2930.00 | 2930.00 | 5.74 | 16831.57 | 2931.31 2014-04-19 05:27:00 | 2928.66 | 2932.00 | 2927.50 | 2928.36 | 36.31 | 106348.56 | 2929.15 2014-04-19 05:28:00 | 2929.16 | 2931.71 | 2926.38 | 2926.43 | 43.70 | 127966.93 | 2928.64 2014-04-19 05:29:00 | 2926.65 | 2928.61 | 2926.65 | 2928.06 | 50.81 | 148755.78 | 2927.98 2014-04-19 05:30:00 | 2928.00 | 2928.18 | 2926.97 | 2927.00 | 12.16 | 35588.52 | 2927.65 2014-04-19 05:31:00 | 2926.93 | 2927.65 | 2924.00 | 2925.52 | 36.58 | 107038.66 | 2926.55 2014-04-19 05:32:00 | 2926.64 | 2926.98 | 2924.20 | 2926.62 | 34.24 | 100176.76 | 2925.47 2014-04-19 05:33:00 | 2925.59 | 2926.43 | 2924.98 | 2925.91 | 60.03 | 175624.20 | 2925.70 2014-04-19 05:34:00 | 2925.00 | 2925.78 | 2924.92 | 2925.11 | 6.11 | 17883.65 | 2925.03 2014-04-19 05:35:00 | 2925.37 | 2927.15 | 2924.72 | 2926.13 | 27.71 | 81086.75 | 2926.05 2014-04-19 05:36:00 | 2926.92 | 2926.92 | 2925.54 | 2926.04 | 37.11 | 108597.00 | 2926.04 2014-04-19 05:37:00 | 2926.37 | 2926.37 | 2925.28 | 2925.28 | 22.89 | 66964.41 | 2925.87 2014-04-19 05:38:00 | 2925.85 | 2927.17 | 2925.29 | 2927.06 | 35.09 | 102688.03 | 2926.25 2014-04-19 05:39:00 | 2926.89 | 2931.35 | 2926.14 | 2928.74 | 65.41 | 191533.42 | 2928.06 2014-04-19 05:40:00 | 2928.76 | 2931.21 | 2928.76 | 2928.80 | 22.11 | 64784.00 | 2930.08 2014-04-19 05:41:00 | 2928.85 | 2930.67 | 2928.85 | 2930.29 | 24.98 | 73200.67 | 2929.90 2014-04-19 05:42:00 | 2929.80 | 2930.40 | 2929.80 | 2930.00 | 3.77 | 11040.93 | 2930.18 2014-04-19 05:43:00 | 2930.00 | 2930.33 | 2930.00 | 2930.33 | 4.48 | 13115.05 | 2930.08 2014-04-19 05:44:00 | 2930.52 | 2931.52 | 2930.05 | 2931.00 | 33.00 | 96719.01 | 2930.70 2014-04-19 05:45:00 | 2930.02 | 2930.98 | 2930.02 | 2930.98 | 11.80 | 34592.22 | 2930.55 2014-04-19 05:46:00 | 2931.10 | 2931.10 | 2930.70 | 2930.92 | 9.85 | 28854.47 | 2930.88 2014-04-19 05:47:00 | 2930.00 | 2930.00 | 2927.13 | 2927.13 | 4.81 | 14091.61 | 2929.04 2014-04-19 05:48:00 | 2928.70 | 2929.85 | 2927.16 | 2928.00 | 44.03 | 128935.33 | 2928.48 2014-04-19 05:49:00 | 2928.00 | 2928.98 | 2926.58 | 2926.58 | 20.27 | 59338.26 | 2927.10 2014-04-19 05:50:00 | 2927.51 | 2927.91 | 2926.00 | 2926.70 | 64.59 | 189048.91 | 2927.04 2014-04-19 05:51:00 | 2926.60 | 2927.86 | 2924.50 | 2924.50 | 17.12 | 50092.08 | 2925.94 2014-04-19 05:52:00 | 2924.50 | 2929.44 | 2924.50 | 2927.68 | 27.78 | 81307.66 | 2927.05 2014-04-19 05:53:00 | 2926.78 | 2927.66 | 2926.78 | 2926.79 | 4.32 | 12652.70 | 2927.51 2014-04-19 05:54:00 | 2929.10 | 2930.00 | 2927.02 | 2929.45 | 47.71 | 139704.37 | 2928.08 2014-04-19 05:55:00 | 2927.56 | 2929.49 | 2927.56 | 2928.00 | 15.50 | 45382.24 | 2928.08 2014-04-19 05:56:00 | 2928.00 | 2934.71 | 2927.62 | 2932.00 | 39.14 | 114755.76 | 2931.93 2014-04-19 05:57:00 | 2932.00 | 2939.36 | 2930.63 | 2938.00 | 75.12 | 220591.90 | 2936.57 2014-04-19 05:58:00 | 2937.72 | 2940.00 | 2930.68 | 2937.56 | 69.78 | 205015.34 | 2938.07 2014-04-19 05:59:00 | 2939.31 | 2939.38 | 2935.53 | 2936.26 | 18.68 | 54865.42 | 2937.44 2014-04-19 06:00:00 | 2936.54 | 2940.10 | 2936.54 | 2940.10 | 90.33 | 265433.03 | 2938.35 2014-04-19 06:01:00 | 2940.00 | 2949.10 | 2940.00 | 2949.10 | 104.97 | 308957.19 | 2943.32 2014-04-19 06:02:00 | 2949.98 | 2952.89 | 2947.30 | 2951.72 | 153.66 | 453375.72 | 2950.59 2014-04-19 06:03:00 | 2950.36 | 2959.00 | 2950.00 | 2956.00 | 107.79 | 318543.29 | 2955.17 2014-04-19 06:04:00 | 2956.00 | 2961.04 | 2956.00 | 2959.97 | 84.61 | 250338.34 | 2958.77 2014-04-19 06:05:00 | 2957.58 | 2963.00 | 2957.58 | 2960.86 | 56.99 | 168693.15 | 2960.05 2014-04-19 06:06:00 | 2960.41 | 2963.99 | 2958.85 | 2960.95 | 20.88 | 61813.67 | 2961.13 2014-04-19 06:07:00 | 2958.85 | 2958.85 | 2954.00 | 2955.14 | 84.23 | 249041.56 | 2956.61 2014-04-19 06:08:00 | 2955.00 | 2963.00 | 2953.00 | 2962.00 | 76.92 | 227407.73 | 2956.38 2014-04-19 06:09:00 | 2961.45 | 2963.00 | 2956.08 | 2962.55 | 85.26 | 252420.45 | 2960.74 2014-04-19 06:10:00 | 2959.98 | 2963.00 | 2957.28 | 2961.78 | 124.95 | 370010.23 | 2961.36 2014-04-19 06:11:00 | 2960.80 | 2963.07 | 2960.00 | 2960.00 | 71.80 | 212641.53 | 2961.42 2014-04-19 06:12:00 | 2960.00 | 2960.69 | 2958.00 | 2958.52 | 41.14 | 121730.18 | 2958.71 2014-04-19 06:13:00 | 2958.62 | 2961.79 | 2958.42 | 2961.01 | 59.55 | 176304.54 | 2960.41 2014-04-19 06:14:00 | 2960.98 | 2970.00 | 2960.22 | 2966.10 | 93.89 | 278357.76 | 2964.75 2014-04-19 06:15:00 | 2965.33 | 2978.43 | 2962.05 | 2977.33 | 127.93 | 380485.43 | 2974.17 2014-04-19 06:16:00 | 2978.00 | 2985.00 | 2976.24 | 2980.95 | 120.41 | 358892.49 | 2980.49 2014-04-19 06:17:00 | 2980.97 | 2990.00 | 2980.97 | 2986.27 | 111.31 | 332165.55 | 2984.12 2014-04-19 06:18:00 | 2985.97 | 2989.67 | 2952.02 | 2975.00 | 219.05 | 652291.88 | 2977.86 2014-04-19 06:19:00 | 2974.98 | 2984.99 | 2973.08 | 2976.48 | 102.44 | 304994.28 | 2977.21 2014-04-19 06:20:00 | 2976.46 | 2979.99 | 2975.11 | 2975.11 | 56.12 | 167067.72 | 2977.13 2014-04-19 06:21:00 | 2978.16 | 2979.00 | 2975.10 | 2977.52 | 67.19 | 199995.30 | 2976.43 2014-04-19 06:22:00 | 2977.60 | 2980.00 | 2975.10 | 2980.00 | 93.89 | 279616.64 | 2978.29 2014-04-19 06:23:00 | 2983.72 | 2985.05 | 2979.41 | 2983.85 | 58.35 | 174027.59 | 2982.48 2014-04-19 06:24:00 | 2980.21 | 2982.92 | 2977.33 | 2978.54 | 116.68 | 347761.50 | 2980.50 2014-04-19 06:25:00 | 2979.43 | 2979.86 | 2974.94 | 2975.94 | 45.69 | 135980.17 | 2976.34 2014-04-19 06:26:00 | 2976.97 | 2981.07 | 2976.08 | 2981.07 | 57.68 | 171843.59 | 2979.15 2014-04-19 06:27:00 | 2981.07 | 2983.24 | 2978.43 | 2983.13 | 50.73 | 151233.65 | 2981.09 2014-04-19 06:28:00 | 2983.49 | 2999.99 | 2983.49 | 2991.43 | 105.44 | 315549.75 | 2992.69 2014-04-19 06:29:00 | 2991.97 | 3049.99 | 2990.14 | 2999.01 | 159.39 | 479597.37 | 3009.03 2014-04-19 06:30:00 | 2999.01 | 3030.00 | 2999.01 | 3014.00 | 215.41 | 649551.56 | 3015.39 2014-04-19 06:31:00 | 3013.99 | 3018.47 | 3010.00 | 3013.39 | 110.69 | 333584.90 | 3013.82 2014-04-19 06:32:00 | 3015.00 | 3015.00 | 3006.00 | 3007.65 | 116.39 | 350206.25 | 3008.80 2014-04-19 06:33:00 | 3007.77 | 3010.00 | 3002.06 | 3004.62 | 150.58 | 452661.73 | 3006.06 2014-04-19 06:34:00 | 3004.62 | 3005.00 | 2998.00 | 2998.00 | 164.87 | 494871.27 | 3001.53 2014-04-19 06:35:00 | 3000.00 | 3006.08 | 2998.00 | 3006.08 | 118.61 | 355950.87 | 3000.99 2014-04-19 06:36:00 | 3006.22 | 3017.31 | 3001.02 | 3017.31 | 103.03 | 310240.62 | 3011.11 2014-04-19 06:37:00 | 3017.90 | 3037.37 | 3017.90 | 3035.00 | 146.17 | 442776.50 | 3029.29 2014-04-19 06:38:00 | 3035.00 | 3035.00 | 3030.00 | 3030.00 | 154.92 | 469731.87 | 3032.09 2014-04-19 06:39:00 | 3030.23 | 3030.26 | 3023.10 | 3025.00 | 110.66 | 335019.01 | 3027.35 2014-04-19 06:40:00 | 3027.05 | 3032.00 | 3025.95 | 3031.50 | 102.60 | 310873.87 | 3029.87 2014-04-19 06:41:00 | 3033.41 | 3036.00 | 3030.00 | 3036.00 | 100.82 | 305801.32 | 3033.26 2014-04-19 06:42:00 | 3038.00 | 3052.00 | 3036.06 | 3050.00 | 208.00 | 633304.98 | 3044.76 2014-04-19 06:43:00 | 3050.00 | 3052.00 | 3041.00 | 3041.89 | 188.46 | 573994.51 | 3045.77 2014-04-19 06:44:00 | 3041.06 | 3041.06 | 3031.96 | 3034.00 | 152.89 | 464659.52 | 3039.10 2014-04-19 06:45:00 | 3032.62 | 3034.35 | 3030.00 | 3033.18 | 115.41 | 349987.52 | 3032.56 2014-04-19 06:46:00 | 3033.17 | 3039.93 | 3033.17 | 3036.00 | 129.40 | 392775.45 | 3035.41 2014-04-19 06:47:00 | 3036.00 | 3045.00 | 3035.00 | 3038.00 | 220.19 | 669425.14 | 3040.26 2014-04-19 06:48:00 | 3036.10 | 3036.10 | 3030.50 | 3030.50 | 86.21 | 261586.14 | 3034.25 2014-04-19 06:49:00 | 3031.81 | 3034.73 | 3030.00 | 3033.82 | 121.34 | 367888.04 | 3031.95 2014-04-19 06:50:00 | 3033.54 | 3040.00 | 3032.05 | 3040.00 | 127.71 | 387617.19 | 3035.04 2014-04-19 06:51:00 | 3041.50 | 3041.50 | 3033.12 | 3037.71 | 122.29 | 371494.12 | 3037.89 2014-04-19 06:52:00 | 3032.79 | 3038.00 | 3030.01 | 3037.55 | 128.07 | 388422.77 | 3032.78 2014-04-19 06:53:00 | 3037.97 | 3047.31 | 3037.97 | 3047.31 | 171.61 | 522124.48 | 3042.49 2014-04-19 06:54:00 | 3047.31 | 3062.00 | 3044.03 | 3056.54 | 158.81 | 485155.29 | 3055.04 2014-04-19 06:55:00 | 3056.67 | 3057.93 | 3049.73 | 3051.45 | 134.99 | 412010.29 | 3052.20 2014-04-19 06:56:00 | 3052.13 | 3069.99 | 3050.61 | 3067.79 | 151.66 | 463968.42 | 3059.29 2014-04-19 06:57:00 | 3067.77 | 3069.99 | 3061.32 | 3066.00 | 177.00 | 542687.82 | 3066.05 2014-04-19 06:58:00 | 3065.98 | 3077.00 | 3065.98 | 3074.47 | 171.25 | 525982.23 | 3071.45 2014-04-19 06:59:00 | 3074.47 | 3080.00 | 3072.46 | 3075.00 | 223.99 | 689327.44 | 3077.48 2014-04-19 07:00:00 | 3073.13 | 3075.07 | 3068.00 | 3069.96 | 210.40 | 646450.93 | 3072.44 2014-04-19 07:01:00 | 3068.18 | 3068.21 | 3061.85 | 3063.00 | 69.97 | 214413.85 | 3064.37 2014-04-19 07:02:00 | 3062.96 | 3066.05 | 3061.06 | 3064.78 | 159.79 | 489538.89 | 3063.58 2014-04-19 07:03:00 | 3063.24 | 3070.00 | 3063.00 | 3069.37 | 74.70 | 229087.34 | 3066.64 2014-04-19 07:04:00 | 3069.37 | 3071.99 | 3066.00 | 3071.99 | 90.38 | 277292.51 | 3068.04 2014-04-19 07:05:00 | 3071.36 | 3079.98 | 3070.00 | 3079.86 | 211.90 | 651450.61 | 3074.33 2014-04-19 07:06:00 | 3073.02 | 3082.76 | 3067.22 | 3082.76 | 124.60 | 383574.84 | 3078.40 2014-04-19 07:07:00 | 3082.76 | 3095.00 | 3082.02 | 3095.00 | 261.32 | 807301.24 | 3089.38 2014-04-19 07:08:00 | 3093.00 | 3100.00 | 3091.99 | 3099.00 | 309.15 | 957650.51 | 3097.65 2014-04-19 07:09:00 | 3099.00 | 3109.00 | 3097.09 | 3103.18 | 196.29 | 609194.27 | 3103.56 2014-04-19 07:10:00 | 3101.01 | 3103.20 | 3091.42 | 3095.19 | 180.50 | 558808.43 | 3095.96 2014-04-19 07:11:00 | 3096.40 | 3102.17 | 3092.10 | 3102.11 | 143.99 | 445956.52 | 3097.22 2014-04-19 07:12:00 | 3101.12 | 3101.12 | 3090.00 | 3091.00 | 147.03 | 454960.20 | 3094.25 2014-04-19 07:13:00 | 3090.04 | 3093.00 | 3087.00 | 3090.04 | 192.97 | 596414.89 | 3090.79 2014-04-19 07:14:00 | 3090.04 | 3092.96 | 3080.52 | 3080.52 | 192.67 | 594464.48 | 3085.47 2014-04-19 07:15:00 | 3081.18 | 3084.00 | 3073.12 | 3081.68 | 183.57 | 565566.87 | 3080.95 2014-04-19 07:16:00 | 3081.66 | 3081.66 | 3071.93 | 3072.00 | 163.34 | 502526.10 | 3076.53 2014-04-19 07:17:00 | 3072.00 | 3072.00 | 3062.00 | 3065.12 | 121.73 | 373368.98 | 3067.09 2014-04-19 07:18:00 | 3065.00 | 3073.00 | 3065.00 | 3070.20 | 130.51 | 400473.71 | 3068.62 2014-04-19 07:19:00 | 3070.31 | 3076.00 | 3070.00 | 3070.10 | 83.21 | 255684.51 | 3072.72 2014-04-19 07:20:00 | 3071.00 | 3071.00 | 3063.00 | 3066.41 | 112.11 | 343599.81 | 3064.82 2014-04-19 07:21:00 | 3067.03 | 3072.13 | 3066.17 | 3072.10 | 66.31 | 203461.51 | 3068.52 2014-04-19 07:22:00 | 3071.86 | 3082.11 | 3070.00 | 3078.00 | 140.37 | 431624.20 | 3074.90 2014-04-19 07:23:00 | 3076.64 | 3078.00 | 3069.98 | 3071.47 | 127.77 | 392639.80 | 3072.95 2014-04-19 07:24:00 | 3071.54 | 3075.00 | 3071.35 | 3074.90 | 80.97 | 248859.08 | 3073.43 2014-04-19 07:25:00 | 3074.00 | 3075.00 | 3070.00 | 3070.00 | 162.71 | 499908.01 | 3072.41 2014-04-19 07:26:00 | 3070.17 | 3071.36 | 3060.88 | 3060.95 | 138.96 | 426041.95 | 3066.02 2014-04-19 07:27:00 | 3061.55 | 3064.91 | 3060.00 | 3060.00 | 117.40 | 359476.41 | 3062.03 2014-04-19 07:28:00 | 3062.25 | 3069.98 | 3060.00 | 3066.79 | 76.50 | 234509.37 | 3065.56 2014-04-19 07:29:00 | 3067.03 | 3068.93 | 3065.05 | 3066.00 | 92.56 | 283931.09 | 3067.47 2014-04-19 07:30:00 | 3065.95 | 3066.50 | 3061.88 | 3062.19 | 94.71 | 290177.49 | 3063.89 2014-04-19 07:31:00 | 3062.27 | 3064.83 | 3054.03 | 3055.00 | 67.83 | 207543.12 | 3059.98 2014-04-19 07:32:00 | 3054.69 | 3055.00 | 3051.65 | 3055.00 | 96.51 | 294753.58 | 3054.22 2014-04-19 07:33:00 | 3055.00 | 3065.00 | 3055.00 | 3060.63 | 103.48 | 316507.30 | 3058.60 2014-04-19 07:34:00 | 3063.34 | 3065.00 | 3060.50 | 3065.00 | 132.15 | 404692.41 | 3062.42 2014-04-19 07:35:00 | 3065.11 | 3072.08 | 3065.11 | 3072.08 | 81.52 | 250009.78 | 3066.81 2014-04-19 07:36:00 | 3071.73 | 3075.00 | 3069.02 | 3075.00 | 98.67 | 303121.10 | 3071.98 2014-04-19 07:37:00 | 3075.00 | 3077.61 | 3075.00 | 3077.37 | 60.60 | 186415.98 | 3075.97 2014-04-19 07:38:00 | 3077.61 | 3087.86 | 3077.61 | 3083.70 | 180.45 | 556010.99 | 3081.21 2014-04-19 07:39:00 | 3082.32 | 3082.32 | 3076.52 | 3077.10 | 119.68 | 368431.78 | 3078.53 2014-04-19 07:40:00 | 3078.60 | 3078.60 | 3072.77 | 3075.90 | 51.98 | 159875.94 | 3075.60 2014-04-19 07:41:00 | 3076.00 | 3076.84 | 3072.43 | 3075.00 | 77.64 | 238746.49 | 3075.01 2014-04-19 07:42:00 | 3075.36 | 3080.00 | 3075.36 | 3076.74 | 60.75 | 187018.90 | 3078.70 2014-04-19 07:43:00 | 3076.44 | 3077.63 | 3076.00 | 3076.00 | 63.64 | 195792.09 | 3076.80 2014-04-19 07:44:00 | 3075.76 | 3075.76 | 3072.25 | 3072.25 | 36.09 | 110940.29 | 3073.82 2014-04-19 07:45:00 | 3072.93 | 3074.08 | 3071.75 | 3072.00 | 47.11 | 144751.53 | 3072.63 2014-04-19 07:46:00 | 3071.42 | 3075.00 | 3070.00 | 3071.99 | 164.21 | 504489.93 | 3072.21 2014-04-19 07:47:00 | 3071.28 | 3078.95 | 3071.14 | 3075.87 | 156.14 | 480211.98 | 3075.46 2014-04-19 07:48:00 | 3075.84 | 3078.00 | 3075.84 | 3077.00 | 31.14 | 95821.75 | 3076.83 2014-04-19 07:49:00 | 3076.96 | 3081.00 | 3076.00 | 3080.04 | 61.41 | 189071.87 | 3078.74 2014-04-19 07:50:00 | 3080.06 | 3089.00 | 3080.06 | 3085.20 | 116.41 | 359050.38 | 3084.47 2014-04-19 07:51:00 | 3088.40 | 3089.90 | 3081.00 | 3082.53 | 117.97 | 363970.73 | 3085.20 2014-04-19 07:52:00 | 3083.11 | 3085.18 | 3081.19 | 3082.03 | 79.67 | 245598.62 | 3082.78 2014-04-19 07:53:00 | 3084.02 | 3086.03 | 3080.00 | 3080.00 | 63.19 | 194819.89 | 3082.93 2014-04-19 07:54:00 | 3079.75 | 3080.00 | 3074.32 | 3074.35 | 38.12 | 117331.90 | 3077.80 2014-04-19 07:55:00 | 3077.52 | 3078.00 | 3075.03 | 3076.01 | 103.14 | 317314.42 | 3076.69 2014-04-19 07:56:00 | 3076.03 | 3082.00 | 3076.03 | 3081.69 | 120.26 | 370192.56 | 3078.40 2014-04-19 07:57:00 | 3081.69 | 3084.44 | 3081.69 | 3083.00 | 78.00 | 240543.27 | 3083.85 2014-04-19 07:58:00 | 3082.76 | 3084.39 | 3078.23 | 3079.42 | 115.60 | 356148.36 | 3080.92 2014-04-19 07:59:00 | 3079.69 | 3079.69 | 3075.10 | 3078.04 | 110.58 | 340377.45 | 3078.05 2014-04-19 08:00:00 | 3079.00 | 3079.00 | 3076.47 | 3076.89 | 83.19 | 256019.06 | 3077.67 2014-04-19 08:01:00 | 3076.00 | 3078.98 | 3074.98 | 3077.71 | 66.54 | 204685.03 | 3076.17 2014-04-19 08:02:00 | 3077.60 | 3079.70 | 3077.53 | 3079.70 | 44.69 | 137599.61 | 3078.70 2014-04-19 08:03:00 | 3079.70 | 3084.40 | 3079.70 | 3083.53 | 83.34 | 256818.09 | 3081.46 2014-04-19 08:04:00 | 3083.09 | 3099.99 | 3083.09 | 3092.00 | 172.43 | 532998.84 | 3091.16 2014-04-19 08:05:00 | 3092.00 | 3100.00 | 3091.96 | 3099.99 | 158.45 | 490584.91 | 3096.19 2014-04-19 08:06:00 | 3096.18 | 3110.00 | 3096.18 | 3110.00 | 198.77 | 616879.58 | 3103.48 2014-04-19 08:07:00 | 3107.97 | 3122.04 | 3107.97 | 3121.80 | 204.19 | 635993.67 | 3114.72 2014-04-19 08:08:00 | 3122.19 | 3129.00 | 3114.55 | 3121.09 | 234.52 | 732666.12 | 3124.06 2014-04-19 08:09:00 | 3121.06 | 3130.00 | 3114.69 | 3127.04 | 138.78 | 433379.32 | 3122.80 2014-04-19 08:10:00 | 3129.42 | 3132.00 | 3125.05 | 3131.00 | 94.60 | 295984.59 | 3128.90 2014-04-19 08:11:00 | 3131.97 | 3133.00 | 3127.06 | 3128.83 | 89.13 | 278961.96 | 3129.83 2014-04-19 08:12:00 | 3128.10 | 3129.67 | 3120.00 | 3121.61 | 122.79 | 383392.09 | 3122.44 2014-04-19 08:13:00 | 3121.55 | 3121.55 | 3113.00 | 3120.93 | 122.93 | 383138.56 | 3116.85 2014-04-19 08:14:00 | 3120.05 | 3122.96 | 3113.11 | 3119.40 | 121.00 | 377297.46 | 3118.19 2014-04-19 08:15:00 | 3119.46 | 3120.00 | 3117.60 | 3120.00 | 71.36 | 222547.30 | 3118.61 2014-04-19 08:16:00 | 3120.13 | 3123.88 | 3118.00 | 3118.00 | 123.10 | 384174.06 | 3120.80 2014-04-19 08:17:00 | 3118.00 | 3123.00 | 3113.82 | 3117.00 | 181.07 | 564575.86 | 3118.08 2014-04-19 08:18:00 | 3116.67 | 3118.00 | 3116.64 | 3116.72 | 76.23 | 237598.18 | 3116.78 2014-04-19 08:19:00 | 3116.72 | 3117.99 | 3113.00 | 3116.70 | 96.78 | 301592.86 | 3116.30 2014-04-19 08:20:00 | 3114.00 | 3117.00 | 3114.00 | 3117.00 | 43.26 | 134812.50 | 3116.62 2014-04-19 08:21:00 | 3116.98 | 3117.00 | 3110.00 | 3114.68 | 100.44 | 312627.24 | 3112.58 2014-04-19 08:22:00 | 3110.00 | 3115.00 | 3110.00 | 3110.84 | 151.62 | 471945.49 | 3112.62 2014-04-19 08:23:00 | 3110.33 | 3110.33 | 3106.02 | 3107.45 | 108.44 | 337096.29 | 3108.60 2014-04-19 08:24:00 | 3108.00 | 3108.00 | 3102.03 | 3104.04 | 128.16 | 397899.18 | 3104.61 2014-04-19 08:25:00 | 3104.49 | 3111.73 | 3102.00 | 3111.70 | 79.96 | 248267.22 | 3104.85 2014-04-19 08:26:00 | 3111.73 | 3114.38 | 3108.00 | 3109.91 | 111.41 | 346717.75 | 3112.06 2014-04-19 08:27:00 | 3109.93 | 3115.01 | 3105.29 | 3115.00 | 146.75 | 456770.93 | 3112.54 2014-04-19 08:28:00 | 3114.99 | 3125.13 | 3114.99 | 3120.34 | 159.91 | 499150.67 | 3121.45 2014-04-19 08:29:00 | 3120.36 | 3121.65 | 3109.65 | 3110.98 | 147.62 | 459769.41 | 3114.63 2014-04-19 08:30:00 | 3110.63 | 3117.84 | 3110.57 | 3114.16 | 75.70 | 235783.22 | 3114.54 2014-04-19 08:31:00 | 3115.00 | 3115.00 | 3110.02 | 3110.75 | 194.75 | 606050.60 | 3111.96 2014-04-19 08:32:00 | 3110.55 | 3111.19 | 3109.54 | 3110.80 | 42.22 | 131328.68 | 3110.43 2014-04-19 08:33:00 | 3110.80 | 3115.84 | 3110.22 | 3115.00 | 93.84 | 292153.50 | 3113.38 2014-04-19 08:34:00 | 3114.78 | 3118.00 | 3114.78 | 3116.41 | 69.99 | 218149.38 | 3116.82 2014-04-19 08:35:00 | 3116.55 | 3119.09 | 3116.09 | 3117.96 | 66.70 | 207931.78 | 3117.56 2014-04-19 08:36:00 | 3117.00 | 3117.98 | 3111.04 | 3114.92 | 147.37 | 459066.53 | 3115.08 2014-04-19 08:37:00 | 3115.40 | 3118.48 | 3115.40 | 3115.40 | 88.07 | 274489.94 | 3116.69 2014-04-19 08:38:00 | 3115.40 | 3118.09 | 3115.40 | 3116.00 | 114.01 | 355355.24 | 3116.82 2014-04-19 08:39:00 | 3116.00 | 3116.45 | 3115.40 | 3115.40 | 32.17 | 100241.35 | 3115.99 2014-04-19 08:40:00 | 3115.40 | 3115.41 | 3112.98 | 3113.00 | 59.17 | 184268.19 | 3114.06 2014-04-19 08:41:00 | 3112.61 | 3113.00 | 3107.62 | 3110.10 | 91.70 | 285159.82 | 3109.84 2014-04-19 08:42:00 | 3110.77 | 3112.46 | 3107.35 | 3108.98 | 67.50 | 209936.13 | 3110.26 2014-04-19 08:43:00 | 3108.91 | 3111.85 | 3108.83 | 3108.98 | 57.56 | 179031.91 | 3110.35 2014-04-19 08:44:00 | 3108.99 | 3113.00 | 3108.99 | 3111.05 | 131.72 | 409776.82 | 3111.06 2014-04-19 08:45:00 | 3111.00 | 3113.00 | 3104.79 | 3104.79 | 105.34 | 327637.55 | 3110.26 2014-04-19 08:46:00 | 3103.20 | 3109.61 | 3099.13 | 3099.64 | 141.86 | 440101.39 | 3102.32 2014-04-19 08:47:00 | 3099.61 | 3099.68 | 3088.05 | 3090.00 | 177.11 | 547893.17 | 3093.55 2014-04-19 08:48:00 | 3091.00 | 3091.00 | 3082.50 | 3084.43 | 148.92 | 459776.15 | 3087.47 2014-04-19 08:49:00 | 3084.37 | 3084.37 | 3075.00 | 3082.36 | 92.68 | 285476.26 | 3080.24 2014-04-19 08:50:00 | 3082.36 | 3090.00 | 3075.00 | 3083.89 | 125.82 | 387953.25 | 3083.47 2014-04-19 08:51:00 | 3086.89 | 3087.00 | 3079.68 | 3081.07 | 53.08 | 163670.75 | 3083.36 2014-04-19 08:52:00 | 3083.88 | 3090.05 | 3081.76 | 3090.02 | 185.89 | 573969.17 | 3087.73 2014-04-19 08:53:00 | 3090.03 | 3090.15 | 3085.00 | 3087.34 | 145.12 | 448148.07 | 3088.16 2014-04-19 08:54:00 | 3089.03 | 3090.00 | 3085.00 | 3088.73 | 64.50 | 199206.45 | 3088.57 2014-04-19 08:55:00 | 3088.64 | 3093.04 | 3086.02 | 3093.04 | 114.86 | 354937.58 | 3090.20 2014-04-19 08:56:00 | 3094.76 | 3098.90 | 3090.52 | 3095.40 | 127.67 | 395373.20 | 3096.81 2014-04-19 08:57:00 | 3098.05 | 3098.05 | 3087.00 | 3087.89 | 33.59 | 103852.92 | 3091.78 2014-04-19 08:58:00 | 3087.00 | 3087.10 | 3081.98 | 3082.75 | 148.70 | 458578.97 | 3083.92 2014-04-19 08:59:00 | 3082.75 | 3084.00 | 3074.90 | 3074.95 | 131.15 | 403884.30 | 3079.54 2014-04-19 09:00:00 | 3075.00 | 3081.17 | 3071.73 | 3072.48 | 223.61 | 687444.47 | 3074.31 2014-04-19 09:01:00 | 3074.93 | 3075.00 | 3066.48 | 3069.88 | 117.06 | 359662.94 | 3072.47 2014-04-19 09:02:00 | 3069.88 | 3069.88 | 3062.08 | 3066.69 | 98.59 | 302197.37 | 3065.19 2014-04-19 09:03:00 | 3065.06 | 3068.51 | 3065.00 | 3068.33 | 141.54 | 434056.42 | 3066.78 2014-04-19 09:04:00 | 3068.00 | 3070.35 | 3065.58 | 3070.35 | 139.94 | 429510.71 | 3069.34 2014-04-19 09:05:00 | 3072.72 | 3072.72 | 3065.23 | 3069.11 | 74.70 | 229182.78 | 3067.88 2014-04-19 09:06:00 | 3069.00 | 3078.00 | 3069.00 | 3078.00 | 47.06 | 144619.71 | 3073.03 2014-04-19 09:07:00 | 3076.22 | 3076.88 | 3073.94 | 3075.26 | 68.00 | 209108.61 | 3074.99 2014-04-19 09:08:00 | 3076.00 | 3079.90 | 3076.00 | 3078.21 | 44.70 | 137567.36 | 3077.71 2014-04-19 09:09:00 | 3079.46 | 3079.58 | 3073.94 | 3078.93 | 139.36 | 428942.25 | 3078.01 2014-04-19 09:10:00 | 3073.98 | 3081.00 | 3073.98 | 3081.00 | 56.16 | 172860.87 | 3078.28 2014-04-19 09:11:00 | 3081.00 | 3085.00 | 3073.94 | 3078.30 | 165.91 | 511385.62 | 3082.34 2014-04-19 09:12:00 | 3079.11 | 3081.91 | 3076.88 | 3080.66 | 97.56 | 300484.26 | 3080.03 2014-04-19 09:13:00 | 3080.98 | 3081.92 | 3074.00 | 3074.00 | 34.03 | 104788.35 | 3079.38 2014-04-19 09:14:00 | 3074.86 | 3078.86 | 3067.57 | 3068.33 | 136.24 | 418813.76 | 3074.20 2014-04-19 09:15:00 | 3067.40 | 3067.40 | 3062.08 | 3063.57 | 43.76 | 134121.57 | 3064.94 2014-04-19 09:16:00 | 3063.00 | 3065.00 | 3062.49 | 3063.28 | 82.70 | 253357.64 | 3063.43 2014-04-19 09:17:00 | 3064.74 | 3065.00 | 3052.36 | 3058.10 | 137.67 | 421355.56 | 3060.55 2014-04-19 09:18:00 | 3057.79 | 3060.00 | 3052.36 | 3057.98 | 109.97 | 336325.65 | 3058.40 2014-04-19 09:19:00 | 3057.96 | 3058.00 | 3055.00 | 3058.00 | 185.93 | 568359.47 | 3056.86 2014-04-19 09:20:00 | 3057.68 | 3058.00 | 3050.00 | 3050.00 | 123.16 | 376048.34 | 3053.33 2014-04-19 09:21:00 | 3051.02 | 3054.76 | 3050.00 | 3051.20 | 158.29 | 483001.94 | 3051.28 2014-04-19 09:22:00 | 3051.20 | 3057.00 | 3050.00 | 3054.75 | 114.54 | 349667.23 | 3052.74 2014-04-19 09:23:00 | 3054.82 | 3055.57 | 3051.09 | 3053.19 | 80.33 | 245234.53 | 3052.84 2014-04-19 09:24:00 | 3053.39 | 3057.79 | 3053.27 | 3057.79 | 73.49 | 224564.29 | 3055.59 2014-04-19 09:25:00 | 3057.98 | 3064.90 | 3057.59 | 3063.97 | 121.05 | 370476.86 | 3060.58 2014-04-19 09:26:00 | 3062.66 | 3066.70 | 3059.61 | 3066.70 | 91.46 | 280184.03 | 3063.36 2014-04-19 09:27:00 | 3066.75 | 3078.00 | 3066.69 | 3075.00 | 127.73 | 392204.79 | 3070.48 2014-04-19 09:28:00 | 3078.00 | 3079.10 | 3067.62 | 3069.95 | 78.02 | 239996.79 | 3076.17 2014-04-19 09:29:00 | 3067.87 | 3077.05 | 3066.70 | 3073.37 | 96.48 | 296362.40 | 3071.62 2014-04-19 09:30:00 | 3075.94 | 3076.42 | 3070.77 | 3074.03 | 77.39 | 237896.71 | 3074.20 2014-04-19 09:31:00 | 3071.72 | 3079.10 | 3070.43 | 3079.10 | 64.86 | 199424.75 | 3074.89 2014-04-19 09:32:00 | 3079.03 | 3086.04 | 3079.00 | 3084.86 | 97.53 | 300646.67 | 3082.58 2014-04-19 09:33:00 | 3084.86 | 3085.00 | 3072.72 | 3081.00 | 75.58 | 232969.33 | 3082.58 2014-04-19 09:34:00 | 3081.00 | 3082.41 | 3072.15 | 3076.09 | 70.00 | 215356.59 | 3076.48 2014-04-19 09:35:00 | 3076.07 | 3081.37 | 3073.30 | 3075.00 | 100.11 | 307844.35 | 3075.21 2014-04-19 09:36:00 | 3075.00 | 3075.00 | 3069.11 | 3070.07 | 45.91 | 140970.95 | 3070.66 2014-04-19 09:37:00 | 3070.72 | 3071.81 | 3067.98 | 3068.50 | 62.22 | 190983.10 | 3069.43 2014-04-19 09:38:00 | 3068.40 | 3069.00 | 3066.92 | 3066.92 | 57.54 | 176528.23 | 3067.87 2014-04-19 09:39:00 | 3066.82 | 3079.00 | 3065.06 | 3075.50 | 45.05 | 138206.37 | 3068.18 2014-04-19 09:40:00 | 3072.75 | 3078.99 | 3070.62 | 3072.10 | 121.78 | 374171.75 | 3072.45 2014-04-19 09:41:00 | 3072.43 | 3080.03 | 3072.43 | 3076.92 | 50.45 | 155238.04 | 3077.31 2014-04-19 09:42:00 | 3076.94 | 3079.00 | 3073.89 | 3076.88 | 98.30 | 302367.85 | 3075.91 2014-04-19 09:43:00 | 3077.87 | 3086.60 | 3077.87 | 3086.60 | 69.87 | 215379.75 | 3082.49 2014-04-19 09:44:00 | 3087.10 | 3089.98 | 3081.98 | 3088.15 | 108.70 | 335537.73 | 3086.77 2014-04-19 09:45:00 | 3089.00 | 3090.04 | 3081.40 | 3082.08 | 121.72 | 375878.96 | 3088.16 2014-04-19 09:46:00 | 3087.00 | 3090.00 | 3082.13 | 3085.12 | 90.98 | 280733.78 | 3085.83 2014-04-19 09:47:00 | 3085.10 | 3088.00 | 3083.79 | 3088.00 | 71.54 | 220710.96 | 3085.14 2014-04-19 09:48:00 | 3087.06 | 3087.06 | 3083.50 | 3083.50 | 103.17 | 318349.79 | 3085.71 2014-04-19 09:49:00 | 3083.50 | 3083.50 | 3080.00 | 3081.94 | 42.91 | 132246.61 | 3081.88 2014-04-19 09:50:00 | 3081.94 | 3087.00 | 3075.17 | 3080.02 | 70.62 | 217329.34 | 3077.32 2014-04-19 09:51:00 | 3080.02 | 3084.89 | 3077.06 | 3083.77 | 76.02 | 234374.77 | 3083.23 2014-04-19 09:52:00 | 3086.84 | 3088.97 | 3081.64 | 3082.84 | 48.66 | 150079.72 | 3084.00 2014-04-19 09:53:00 | 3082.84 | 3082.98 | 3080.93 | 3081.23 | 25.13 | 77432.49 | 3081.89 2014-04-19 09:54:00 | 3081.23 | 3081.43 | 3077.72 | 3080.58 | 24.45 | 75293.09 | 3079.85 2014-04-19 09:55:00 | 3080.58 | 3080.58 | 3078.57 | 3080.11 | 41.72 | 128464.84 | 3079.51 2014-04-19 09:56:00 | 3079.00 | 3079.82 | 3069.98 | 3069.98 | 106.27 | 326730.52 | 3074.65 2014-04-19 09:57:00 | 3069.96 | 3074.89 | 3067.78 | 3070.86 | 116.38 | 357408.59 | 3071.00 2014-04-19 09:58:00 | 3070.88 | 3072.84 | 3066.50 | 3068.00 | 33.71 | 103483.46 | 3070.18 2014-04-19 09:59:00 | 3068.00 | 3072.98 | 3067.98 | 3072.98 | 44.49 | 136577.98 | 3069.79 2014-04-19 10:00:00 | 3072.98 | 3072.98 | 3068.77 | 3070.69 | 134.29 | 412422.62 | 3071.13 2014-04-19 10:01:00 | 3070.69 | 3072.92 | 3069.48 | 3071.53 | 120.05 | 368672.33 | 3071.09 2014-04-19 10:02:00 | 3071.19 | 3079.18 | 3070.97 | 3078.43 | 145.02 | 445913.39 | 3074.80 2014-04-19 10:03:00 | 3078.24 | 3083.13 | 3076.33 | 3083.13 | 39.29 | 121060.53 | 3080.97 2014-04-19 10:04:00 | 3083.24 | 3086.36 | 3083.00 | 3086.36 | 72.24 | 222836.31 | 3084.62 2014-04-19 10:05:00 | 3086.24 | 3089.00 | 3082.32 | 3082.32 | 75.41 | 232700.53 | 3085.93 2014-04-19 10:06:00 | 3080.60 | 3081.95 | 3072.12 | 3081.90 | 95.44 | 293815.16 | 3078.44 2014-04-19 10:07:00 | 3081.93 | 3084.17 | 3077.65 | 3080.58 | 112.61 | 347018.11 | 3081.65 2014-04-19 10:08:00 | 3082.00 | 3082.96 | 3080.00 | 3082.31 | 75.25 | 231844.90 | 3081.04 2014-04-19 10:09:00 | 3080.72 | 3082.20 | 3080.00 | 3081.95 | 40.24 | 123951.12 | 3080.60 2014-04-19 10:10:00 | 3081.94 | 3083.10 | 3075.51 | 3080.35 | 55.89 | 172139.03 | 3079.80 2014-04-19 10:11:00 | 3080.42 | 3082.07 | 3075.30 | 3080.48 | 94.14 | 289908.23 | 3079.45 2014-04-19 10:12:00 | 3080.19 | 3080.75 | 3078.00 | 3078.00 | 84.82 | 261154.01 | 3079.03 2014-04-19 10:13:00 | 3078.80 | 3078.80 | 3076.09 | 3077.63 | 54.64 | 168145.13 | 3077.10 2014-04-19 10:14:00 | 3077.63 | 3079.40 | 3077.63 | 3078.10 | 54.11 | 166583.27 | 3078.66 2014-04-19 10:15:00 | 3079.13 | 3079.36 | 3072.12 | 3073.11 | 81.75 | 251389.38 | 3075.25 2014-04-19 10:16:00 | 3076.29 | 3076.29 | 3072.19 | 3074.01 | 60.50 | 185931.46 | 3073.45 2014-04-19 10:17:00 | 3074.97 | 3081.63 | 3073.33 | 3080.08 | 29.08 | 89503.07 | 3078.14 2014-04-19 10:18:00 | 3079.23 | 3079.76 | 3075.64 | 3077.52 | 49.76 | 153167.83 | 3078.13 2014-04-19 10:19:00 | 3077.52 | 3078.96 | 3075.40 | 3078.83 | 90.97 | 279923.76 | 3077.24 2014-04-19 10:20:00 | 3078.71 | 3079.00 | 3075.00 | 3076.20 | 69.07 | 212581.69 | 3077.91 2014-04-19 10:21:00 | 3076.20 | 3077.21 | 3075.11 | 3075.23 | 82.71 | 254415.33 | 3076.03 2014-04-19 10:22:00 | 3075.23 | 3076.98 | 3075.10 | 3076.59 | 36.64 | 112707.79 | 3075.92 2014-04-19 10:23:00 | 3076.01 | 3077.62 | 3075.46 | 3075.57 | 42.49 | 130735.46 | 3076.64 2014-04-19 10:24:00 | 3076.71 | 3078.45 | 3075.55 | 3077.04 | 45.79 | 140907.47 | 3076.99 2014-04-19 10:25:00 | 3077.04 | 3077.04 | 3075.15 | 3075.84 | 83.17 | 255825.34 | 3076.01 2014-04-19 10:26:00 | 3075.86 | 3077.88 | 3075.00 | 3077.80 | 56.25 | 173057.66 | 3076.53 2014-04-19 10:27:00 | 3077.63 | 3077.76 | 3075.98 | 3077.50 | 71.71 | 220646.94 | 3076.85 2014-04-19 10:28:00 | 3076.30 | 3076.30 | 3075.00 | 3075.72 | 86.28 | 265365.19 | 3075.63 2014-04-19 10:29:00 | 3075.06 | 3076.54 | 3075.00 | 3075.53 | 58.40 | 179638.63 | 3075.90 2014-04-19 10:30:00 | 3075.53 | 3075.67 | 3074.90 | 3074.93 | 6.47 | 19888.30 | 3075.35 2014-04-19 10:31:00 | 3074.86 | 3076.00 | 3074.00 | 3074.00 | 53.35 | 164031.02 | 3074.85 2014-04-19 10:32:00 | 3074.00 | 3074.00 | 3071.18 | 3071.18 | 21.05 | 64658.08 | 3071.79 2014-04-19 10:33:00 | 3070.77 | 3071.01 | 3066.48 | 3066.90 | 53.29 | 163519.93 | 3068.72 2014-04-19 10:34:00 | 3066.95 | 3066.95 | 3062.11 | 3062.11 | 27.92 | 85550.67 | 3064.36 2014-04-19 10:35:00 | 3062.00 | 3062.72 | 3051.00 | 3059.45 | 142.00 | 434385.58 | 3059.05 2014-04-19 10:36:00 | 3059.49 | 3062.20 | 3057.04 | 3058.01 | 155.47 | 475632.93 | 3059.26 2014-04-19 10:37:00 | 3058.01 | 3060.00 | 3055.56 | 3057.03 | 106.25 | 324955.11 | 3058.40 2014-04-19 10:38:00 | 3058.69 | 3066.95 | 3058.57 | 3065.09 | 71.23 | 218089.12 | 3061.59 2014-04-19 10:39:00 | 3066.95 | 3069.30 | 3065.00 | 3068.15 | 104.69 | 321185.34 | 3068.05 2014-04-19 10:40:00 | 3068.21 | 3071.75 | 3067.99 | 3071.75 | 79.99 | 245539.15 | 3069.62 2014-04-19 10:41:00 | 3071.73 | 3071.75 | 3067.39 | 3067.61 | 70.76 | 217182.78 | 3069.37 2014-04-19 10:42:00 | 3068.10 | 3069.18 | 3067.36 | 3067.85 | 40.40 | 123945.19 | 3067.95 2014-04-19 10:43:00 | 3069.80 | 3071.70 | 3069.80 | 3071.00 | 53.94 | 165631.12 | 3070.71 2014-04-19 10:44:00 | 3071.23 | 3075.00 | 3070.16 | 3074.48 | 76.59 | 235227.22 | 3071.33 2014-04-19 10:45:00 | 3072.84 | 3073.00 | 3067.33 | 3068.00 | 62.06 | 190570.93 | 3070.90 2014-04-19 10:46:00 | 3068.36 | 3070.41 | 3068.33 | 3070.41 | 81.52 | 250223.63 | 3069.40 2014-04-19 10:47:00 | 3069.98 | 3069.98 | 3065.00 | 3065.00 | 32.57 | 99858.59 | 3065.87 2014-04-19 10:48:00 | 3065.05 | 3069.18 | 3059.00 | 3061.97 | 56.09 | 171737.89 | 3062.10 2014-04-19 10:49:00 | 3061.95 | 3065.89 | 3060.00 | 3061.32 | 48.07 | 147187.69 | 3061.82 2014-04-19 10:50:00 | 3062.00 | 3066.00 | 3062.00 | 3065.53 | 56.95 | 174550.71 | 3065.09 2014-04-19 10:51:00 | 3064.81 | 3067.19 | 3061.96 | 3061.96 | 70.69 | 216698.31 | 3065.60 2014-04-19 10:52:00 | 3063.86 | 3071.41 | 3061.95 | 3071.41 | 39.83 | 122172.23 | 3067.19 2014-04-19 10:53:00 | 3071.66 | 3073.43 | 3066.80 | 3069.57 | 46.31 | 142177.70 | 3069.86 2014-04-19 10:54:00 | 3067.37 | 3070.75 | 3067.37 | 3069.81 | 68.99 | 211727.16 | 3068.95 2014-04-19 10:55:00 | 3069.79 | 3069.79 | 3067.22 | 3069.00 | 38.43 | 117905.02 | 3068.37 2014-04-19 10:56:00 | 3070.00 | 3070.70 | 3067.43 | 3069.34 | 130.11 | 399313.91 | 3069.12 2014-04-19 10:57:00 | 3068.50 | 3069.96 | 3068.49 | 3069.25 | 36.60 | 112335.40 | 3069.36 2014-04-19 10:58:00 | 3069.09 | 3071.03 | 3066.59 | 3071.00 | 71.27 | 218719.35 | 3068.80 2014-04-19 10:59:00 | 3071.64 | 3075.67 | 3071.05 | 3075.67 | 102.75 | 315737.42 | 3072.81 2014-04-19 11:00:00 | 3076.18 | 3079.70 | 3076.18 | 3077.95 | 90.77 | 279416.35 | 3078.19 2014-04-19 11:01:00 | 3077.77 | 3077.80 | 3075.67 | 3077.00 | 89.43 | 275114.80 | 3076.42 2014-04-19 11:02:00 | 3077.70 | 3081.53 | 3077.15 | 3081.53 | 84.55 | 260431.42 | 3080.13 2014-04-19 11:03:00 | 3081.46 | 3082.00 | 3080.47 | 3081.91 | 28.65 | 88269.70 | 3081.29 2014-04-19 11:04:00 | 3081.48 | 3082.07 | 3081.00 | 3082.07 | 45.30 | 139588.77 | 3081.29 2014-04-19 11:05:00 | 3082.03 | 3086.00 | 3082.00 | 3086.00 | 103.82 | 320284.12 | 3084.88 2014-04-19 11:06:00 | 3086.00 | 3095.00 | 3086.00 | 3087.01 | 205.97 | 636302.12 | 3089.24 2014-04-19 11:07:00 | 3085.74 | 3098.00 | 3085.74 | 3098.00 | 102.44 | 317139.04 | 3095.79 2014-04-19 11:08:00 | 3098.02 | 3098.72 | 3091.91 | 3094.66 | 172.26 | 533268.40 | 3095.72 2014-04-19 11:09:00 | 3094.88 | 3102.00 | 3094.57 | 3099.70 | 187.88 | 582205.80 | 3098.87 2014-04-19 11:10:00 | 3099.70 | 3102.00 | 3095.03 | 3095.87 | 140.54 | 435462.02 | 3098.40 2014-04-19 11:11:00 | 3095.33 | 3097.98 | 3094.07 | 3094.07 | 139.82 | 432761.74 | 3095.25 2014-04-19 11:12:00 | 3094.07 | 3096.71 | 3094.04 | 3095.01 | 85.56 | 264805.15 | 3095.11 2014-04-19 11:13:00 | 3094.04 | 3094.13 | 3088.88 | 3089.50 | 75.82 | 234398.45 | 3091.63 2014-04-19 11:14:00 | 3089.84 | 3090.09 | 3085.76 | 3087.09 | 77.04 | 237925.12 | 3088.37 2014-04-19 11:15:00 | 3087.87 | 3095.00 | 3085.10 | 3090.14 | 64.73 | 199887.68 | 3087.88 2014-04-19 11:16:00 | 3090.90 | 3094.90 | 3088.21 | 3088.31 | 55.38 | 171171.53 | 3090.91 2014-04-19 11:17:00 | 3088.38 | 3090.67 | 3085.00 | 3085.00 | 170.77 | 527208.49 | 3087.30 2014-04-19 11:18:00 | 3085.09 | 3089.00 | 3084.00 | 3087.77 | 75.60 | 233346.80 | 3086.60 2014-04-19 11:19:00 | 3087.77 | 3089.00 | 3084.00 | 3084.80 | 51.95 | 160353.78 | 3086.69 2014-04-19 11:20:00 | 3084.82 | 3089.92 | 3082.01 | 3088.02 | 95.73 | 295374.44 | 3085.50 2014-04-19 11:21:00 | 3089.98 | 3095.00 | 3088.72 | 3094.00 | 144.91 | 448108.91 | 3092.30 2014-04-19 11:22:00 | 3094.60 | 3096.00 | 3090.64 | 3092.34 | 104.85 | 324393.89 | 3093.89 2014-04-19 11:23:00 | 3091.75 | 3094.99 | 3089.98 | 3090.00 | 85.95 | 265787.47 | 3092.53 2014-04-19 11:24:00 | 3089.00 | 3089.77 | 3085.00 | 3085.00 | 65.37 | 201816.62 | 3087.44 2014-04-19 11:25:00 | 3086.55 | 3087.50 | 3082.02 | 3086.33 | 96.96 | 299051.56 | 3084.25 2014-04-19 11:26:00 | 3086.18 | 3089.80 | 3083.28 | 3089.80 | 45.63 | 140738.52 | 3084.54 2014-04-19 11:27:00 | 3088.00 | 3090.00 | 3085.14 | 3088.77 | 75.66 | 233728.03 | 3089.11 2014-04-19 11:28:00 | 3089.21 | 3089.87 | 3085.35 | 3085.55 | 62.65 | 193462.77 | 3087.80 2014-04-19 11:29:00 | 3086.05 | 3086.75 | 3085.00 | 3085.07 | 38.34 | 118295.72 | 3085.52 2014-04-19 11:30:00 | 3084.05 | 3087.98 | 3082.01 | 3082.01 | 131.28 | 404965.71 | 3084.68 2014-04-19 11:31:00 | 3082.68 | 3087.15 | 3081.00 | 3082.72 | 139.31 | 429504.76 | 3083.09 2014-04-19 11:32:00 | 3081.59 | 3083.60 | 3072.89 | 3080.08 | 94.66 | 291617.97 | 3080.79 2014-04-19 11:33:00 | 3081.00 | 3084.00 | 3080.38 | 3083.83 | 75.41 | 232463.82 | 3082.67 2014-04-19 11:34:00 | 3083.22 | 3083.50 | 3079.81 | 3079.85 | 30.29 | 93351.43 | 3081.82 2014-04-19 11:35:00 | 3079.83 | 3085.74 | 3074.98 | 3080.82 | 47.91 | 147588.68 | 3080.67 2014-04-19 11:36:00 | 3080.82 | 3080.82 | 3076.10 | 3078.91 | 42.30 | 130223.61 | 3078.65 2014-04-19 11:37:00 | 3078.78 | 3080.87 | 3078.04 | 3080.87 | 56.18 | 173004.04 | 3079.30 2014-04-19 11:38:00 | 3079.76 | 3080.58 | 3076.00 | 3078.00 | 35.56 | 109459.96 | 3078.61 2014-04-19 11:39:00 | 3078.36 | 3085.73 | 3077.05 | 3080.11 | 109.24 | 336398.68 | 3079.56 2014-04-19 11:40:00 | 3080.48 | 3085.00 | 3079.79 | 3084.39 | 71.09 | 219121.41 | 3082.27 2014-04-19 11:41:00 | 3082.99 | 3084.54 | 3080.35 | 3083.51 | 52.42 | 161530.64 | 3081.76 2014-04-19 11:42:00 | 3083.40 | 3087.00 | 3082.57 | 3083.66 | 101.16 | 311966.57 | 3083.77 2014-04-19 11:43:00 | 3086.87 | 3086.87 | 3083.26 | 3084.50 | 72.05 | 222254.27 | 3084.89 2014-04-19 11:44:00 | 3086.00 | 3086.00 | 3080.36 | 3083.92 | 91.08 | 280828.07 | 3083.41 2014-04-19 11:45:00 | 3084.91 | 3085.35 | 3083.21 | 3085.00 | 67.64 | 208611.71 | 3084.10 2014-04-19 11:46:00 | 3085.16 | 3086.00 | 3082.00 | 3082.00 | 52.67 | 162476.04 | 3084.79 2014-04-19 11:47:00 | 3083.53 | 3086.00 | 3082.61 | 3084.11 | 21.81 | 67283.68 | 3084.43 2014-04-19 11:48:00 | 3083.54 | 3084.95 | 3082.30 | 3083.20 | 82.42 | 254145.59 | 3083.51 2014-04-19 11:49:00 | 3083.27 | 3085.08 | 3082.00 | 3084.71 | 46.43 | 143191.39 | 3084.16 2014-04-19 11:50:00 | 3083.73 | 3086.96 | 3082.35 | 3086.54 | 57.34 | 176880.89 | 3084.61 2014-04-19 11:51:00 | 3086.74 | 3086.96 | 3082.20 | 3086.00 | 98.04 | 302460.73 | 3085.20 2014-04-19 11:52:00 | 3085.95 | 3087.00 | 3085.88 | 3087.00 | 21.10 | 65115.46 | 3086.77 2014-04-19 11:53:00 | 3086.99 | 3087.00 | 3082.40 | 3086.00 | 36.44 | 112461.98 | 3086.22 2014-04-19 11:54:00 | 3085.85 | 3085.96 | 3084.03 | 3084.75 | 94.99 | 293069.07 | 3085.16 2014-04-19 11:55:00 | 3084.74 | 3084.74 | 3080.00 | 3081.27 | 103.91 | 320245.53 | 3081.98 2014-04-19 11:56:00 | 3082.89 | 3082.89 | 3077.25 | 3079.93 | 69.76 | 214890.84 | 3080.52 2014-04-19 11:57:00 | 3078.65 | 3080.00 | 3077.51 | 3079.64 | 74.62 | 229767.35 | 3079.12 2014-04-19 11:58:00 | 3079.56 | 3084.95 | 3079.51 | 3083.85 | 52.62 | 162168.27 | 3081.76 2014-04-19 11:59:00 | 3082.50 | 3084.85 | 3081.10 | 3084.68 | 81.65 | 251740.15 | 3083.12 2014-04-19 12:00:00 | 3084.45 | 3084.45 | 3084.01 | 3084.02 | 8.12 | 25055.58 | 3084.14 2014-04-19 12:01:00 | 3081.81 | 3087.00 | 3081.36 | 3083.95 | 71.81 | 221453.25 | 3083.71 2014-04-19 12:02:00 | 3083.75 | 3084.48 | 3081.00 | 3082.10 | 77.36 | 238459.68 | 3082.39 2014-04-19 12:03:00 | 3082.05 | 3084.73 | 3082.03 | 3082.79 | 104.18 | 321208.11 | 3083.26 2014-04-19 12:04:00 | 3083.48 | 3092.01 | 3082.30 | 3088.04 | 60.90 | 187977.83 | 3086.51 2014-04-19 12:05:00 | 3088.58 | 3095.00 | 3088.10 | 3095.00 | 146.18 | 451980.76 | 3091.97 2014-04-19 12:06:00 | 3095.00 | 3099.00 | 3095.00 | 3098.99 | 118.77 | 367790.86 | 3096.69 2014-04-19 12:07:00 | 3098.88 | 3100.00 | 3097.00 | 3099.50 | 65.77 | 203794.93 | 3098.74 2014-04-19 12:08:00 | 3099.50 | 3100.00 | 3093.09 | 3093.09 | 108.45 | 335758.30 | 3096.09 2014-04-19 12:09:00 | 3093.79 | 3094.64 | 3090.08 | 3091.15 | 105.53 | 326311.63 | 3092.00 2014-04-19 12:10:00 | 3091.90 | 3099.00 | 3085.74 | 3094.68 | 141.54 | 437669.14 | 3092.17 2014-04-19 12:11:00 | 3094.30 | 3099.00 | 3093.02 | 3099.00 | 140.94 | 436367.62 | 3096.10 2014-04-19 12:12:00 | 3096.22 | 3098.90 | 3094.00 | 3097.00 | 54.47 | 168590.48 | 3095.33 2014-04-19 12:13:00 | 3096.04 | 3098.00 | 3095.16 | 3096.50 | 70.45 | 218178.18 | 3096.83 2014-04-19 12:14:00 | 3098.00 | 3100.04 | 3096.30 | 3100.04 | 113.26 | 351021.42 | 3099.28 2014-04-19 12:15:00 | 3101.00 | 3110.00 | 3100.11 | 3108.93 | 93.06 | 288945.73 | 3104.81 2014-04-19 12:16:00 | 3108.93 | 3118.00 | 3108.90 | 3117.16 | 171.47 | 533936.85 | 3113.95 2014-04-19 12:17:00 | 3117.22 | 3128.00 | 3117.00 | 3121.60 | 160.80 | 501710.13 | 3120.01 2014-04-19 12:18:00 | 3121.60 | 3121.60 | 3115.00 | 3117.84 | 126.91 | 395865.24 | 3119.19 2014-04-19 12:19:00 | 3117.99 | 3118.81 | 3116.00 | 3118.81 | 93.08 | 290188.17 | 3117.69 2014-04-19 12:20:00 | 3120.00 | 3129.00 | 3118.94 | 3128.84 | 151.41 | 473138.31 | 3124.86 2014-04-19 12:21:00 | 3129.00 | 3131.92 | 3125.07 | 3125.07 | 146.32 | 457832.79 | 3129.07 2014-04-19 12:22:00 | 3125.02 | 3125.07 | 3101.75 | 3119.26 | 188.13 | 586344.75 | 3116.78 2014-04-19 12:23:00 | 3114.38 | 3123.00 | 3114.38 | 3121.02 | 115.67 | 360754.27 | 3118.82 2014-04-19 12:24:00 | 3121.02 | 3125.02 | 3120.00 | 3120.97 | 145.34 | 453829.38 | 3122.47 2014-04-19 12:25:00 | 3121.00 | 3122.36 | 3114.02 | 3115.89 | 134.46 | 419329.65 | 3118.71 2014-04-19 12:26:00 | 3118.37 | 3120.00 | 3116.76 | 3117.72 | 132.05 | 411770.57 | 3118.27 2014-04-19 12:27:00 | 3115.10 | 3115.67 | 3108.25 | 3110.00 | 86.53 | 269394.09 | 3113.30 2014-04-19 12:28:00 | 3112.94 | 3112.94 | 3108.11 | 3109.45 | 127.05 | 395219.05 | 3110.86 2014-04-19 12:29:00 | 3108.09 | 3115.02 | 3106.00 | 3111.64 | 131.76 | 409789.68 | 3110.12 2014-04-19 12:30:00 | 3111.64 | 3112.88 | 3104.00 | 3110.00 | 93.48 | 290654.22 | 3109.30 2014-04-19 12:31:00 | 3109.75 | 3118.00 | 3108.00 | 3116.70 | 70.39 | 219034.65 | 3111.60 2014-04-19 12:32:00 | 3116.69 | 3123.23 | 3116.69 | 3117.95 | 118.06 | 368420.59 | 3120.52 2014-04-19 12:33:00 | 3116.61 | 3119.51 | 3115.43 | 3115.43 | 90.96 | 283599.68 | 3117.75 2014-04-19 12:34:00 | 3115.88 | 3116.81 | 3113.94 | 3116.00 | 116.85 | 364060.37 | 3115.67 2014-04-19 12:35:00 | 3116.00 | 3118.99 | 3113.99 | 3115.13 | 116.16 | 362002.35 | 3116.44 2014-04-19 12:36:00 | 3113.60 | 3115.00 | 3112.07 | 3114.78 | 85.80 | 267157.93 | 3113.77 2014-04-19 12:37:00 | 3114.78 | 3118.77 | 3113.15 | 3117.71 | 114.90 | 358121.31 | 3116.70 2014-04-19 12:38:00 | 3117.81 | 3118.50 | 3116.00 | 3116.10 | 172.54 | 537847.41 | 3117.29 2014-04-19 12:39:00 | 3116.21 | 3118.00 | 3116.00 | 3118.00 | 46.22 | 144054.42 | 3116.58 2014-04-19 12:40:00 | 3119.00 | 3120.00 | 3116.58 | 3117.42 | 55.62 | 173428.34 | 3117.92 2014-04-19 12:41:00 | 3116.89 | 3117.80 | 3111.98 | 3111.98 | 76.40 | 238046.18 | 3115.79 2014-04-19 12:42:00 | 3111.98 | 3113.81 | 3109.00 | 3110.40 | 179.85 | 559548.69 | 3111.21 2014-04-19 12:43:00 | 3111.65 | 3111.70 | 3107.20 | 3108.58 | 92.40 | 287245.23 | 3108.78 2014-04-19 12:44:00 | 3108.00 | 3108.30 | 3103.24 | 3106.14 | 114.91 | 357053.01 | 3107.38 2014-04-19 12:45:00 | 3106.12 | 3112.00 | 3106.09 | 3111.99 | 62.32 | 193768.47 | 3109.50 2014-04-19 12:46:00 | 3111.14 | 3111.99 | 3108.00 | 3108.00 | 183.98 | 572209.18 | 3110.10 2014-04-19 12:47:00 | 3108.37 | 3109.69 | 3107.87 | 3108.34 | 85.79 | 266680.12 | 3108.63 2014-04-19 12:48:00 | 3108.40 | 3109.99 | 3106.23 | 3109.99 | 87.50 | 271915.82 | 3107.64 2014-04-19 12:49:00 | 3109.99 | 3110.00 | 3108.26 | 3109.42 | 86.58 | 269226.82 | 3109.47 2014-04-19 12:50:00 | 3109.20 | 3112.00 | 3108.00 | 3112.00 | 60.77 | 189013.64 | 3110.26 2014-04-19 12:51:00 | 3112.00 | 3114.33 | 3112.00 | 3113.83 | 33.65 | 104767.32 | 3113.35 2014-04-19 12:52:00 | 3113.48 | 3118.03 | 3113.48 | 3117.68 | 63.86 | 199052.66 | 3117.26 2014-04-19 12:53:00 | 3116.90 | 3117.48 | 3115.00 | 3116.02 | 40.49 | 126162.06 | 3115.96 2014-04-19 12:54:00 | 3116.01 | 3117.68 | 3115.00 | 3116.75 | 67.27 | 209625.07 | 3116.13 2014-04-19 12:55:00 | 3117.29 | 3117.61 | 3115.00 | 3116.14 | 70.10 | 218435.02 | 3116.18 2014-04-19 12:56:00 | 3116.53 | 3117.93 | 3115.00 | 3116.40 | 57.66 | 179699.35 | 3116.32 2014-04-19 12:57:00 | 3116.99 | 3117.87 | 3115.00 | 3115.00 | 79.18 | 246733.51 | 3116.03 2014-04-19 12:58:00 | 3115.01 | 3117.00 | 3109.61 | 3115.12 | 90.35 | 281452.82 | 3115.28 2014-04-19 12:59:00 | 3113.05 | 3120.00 | 3113.05 | 3119.16 | 153.26 | 477615.13 | 3116.27 2014-04-19 13:00:00 | 3119.54 | 3123.00 | 3119.02 | 3122.25 | 148.14 | 462346.18 | 3120.99 2014-04-19 13:01:00 | 3122.77 | 3124.07 | 3120.65 | 3122.05 | 192.16 | 599912.05 | 3121.96 2014-04-19 13:02:00 | 3122.05 | 3123.11 | 3120.00 | 3121.41 | 50.49 | 157605.06 | 3121.57 2014-04-19 13:03:00 | 3121.54 | 3125.02 | 3121.54 | 3123.17 | 89.89 | 280777.33 | 3123.57 2014-04-19 13:04:00 | 3124.43 | 3125.90 | 3122.03 | 3122.96 | 91.80 | 286767.64 | 3124.00 2014-04-19 13:05:00 | 3123.37 | 3124.71 | 3118.31 | 3118.31 | 278.58 | 869360.11 | 3120.73 2014-04-19 13:06:00 | 3118.28 | 3118.31 | 3114.02 | 3114.40 | 132.07 | 411483.31 | 3115.69 2014-04-19 13:07:00 | 3114.26 | 3114.26 | 3102.11 | 3104.05 | 88.49 | 275138.42 | 3109.30 2014-04-19 13:08:00 | 3106.42 | 3106.42 | 3102.20 | 3105.00 | 78.13 | 242591.60 | 3105.01 2014-04-19 13:09:00 | 3105.00 | 3105.00 | 3098.36 | 3098.36 | 68.15 | 211391.67 | 3101.90 2014-04-19 13:10:00 | 3098.98 | 3104.67 | 3097.47 | 3104.67 | 207.92 | 644560.47 | 3100.01 2014-04-19 13:11:00 | 3105.00 | 3109.47 | 3103.31 | 3103.31 | 175.64 | 545570.84 | 3106.26 2014-04-19 13:12:00 | 3104.81 | 3107.88 | 3101.08 | 3107.64 | 177.97 | 552447.26 | 3104.21 2014-04-19 13:13:00 | 3107.96 | 3109.95 | 3105.07 | 3108.70 | 119.44 | 371184.23 | 3107.65 2014-04-19 13:14:00 | 3108.04 | 3131.00 | 3108.04 | 3123.00 | 191.39 | 596499.23 | 3116.64 2014-04-19 13:15:00 | 3123.00 | 3148.11 | 3116.19 | 3148.11 | 267.80 | 838960.73 | 3132.82 2014-04-19 13:16:00 | 3148.11 | 3152.65 | 3142.59 | 3148.60 | 314.54 | 990621.66 | 3149.47 2014-04-19 13:17:00 | 3145.00 | 3148.54 | 3133.00 | 3138.59 | 159.54 | 501413.87 | 3142.87 2014-04-19 13:18:00 | 3139.69 | 3145.00 | 3139.34 | 3145.00 | 103.40 | 324860.00 | 3141.78 2014-04-19 13:19:00 | 3143.67 | 3143.70 | 3140.00 | 3140.00 | 88.45 | 277936.48 | 3142.19 2014-04-19 13:20:00 | 3139.90 | 3140.00 | 3131.98 | 3135.00 | 130.62 | 409409.48 | 3134.45 2014-04-19 13:21:00 | 3135.00 | 3142.00 | 3133.27 | 3139.41 | 148.85 | 467103.68 | 3138.00 2014-04-19 13:22:00 | 3139.00 | 3141.90 | 3139.00 | 3140.02 | 131.13 | 411840.20 | 3140.61 2014-04-19 13:23:00 | 3140.04 | 3140.97 | 3133.16 | 3135.07 | 117.84 | 369847.23 | 3138.47 2014-04-19 13:24:00 | 3134.69 | 3135.39 | 3131.02 | 3131.04 | 99.13 | 310555.92 | 3132.81 2014-04-19 13:25:00 | 3131.00 | 3138.00 | 3131.00 | 3138.00 | 75.39 | 236294.23 | 3134.46 2014-04-19 13:26:00 | 3139.00 | 3142.00 | 3138.22 | 3140.31 | 149.08 | 468192.00 | 3140.54 2014-04-19 13:27:00 | 3139.00 | 3139.25 | 3133.00 | 3134.94 | 104.63 | 328142.75 | 3136.13 2014-04-19 13:28:00 | 3134.99 | 3136.97 | 3130.00 | 3136.87 | 212.57 | 665968.66 | 3132.94 2014-04-19 13:29:00 | 3136.87 | 3140.00 | 3132.18 | 3136.12 | 133.03 | 417180.27 | 3136.01 2014-04-19 13:30:00 | 3136.44 | 3138.04 | 3133.00 | 3136.21 | 113.87 | 357060.33 | 3135.79 2014-04-19 13:31:00 | 3136.38 | 3140.00 | 3136.00 | 3140.00 | 42.63 | 133755.40 | 3137.96 2014-04-19 13:32:00 | 3140.00 | 3145.39 | 3140.00 | 3140.00 | 88.70 | 278785.66 | 3142.88 2014-04-19 13:33:00 | 3141.94 | 3142.87 | 3140.00 | 3140.15 | 100.47 | 315657.35 | 3141.90 2014-04-19 13:34:00 | 3141.01 | 3141.01 | 3132.10 | 3136.90 | 126.59 | 396935.74 | 3135.60 2014-04-19 13:35:00 | 3134.36 | 3136.70 | 3132.97 | 3133.20 | 66.48 | 208347.74 | 3134.04 2014-04-19 13:36:00 | 3134.21 | 3135.00 | 3133.28 | 3134.34 | 111.93 | 350790.16 | 3134.07 2014-04-19 13:37:00 | 3134.44 | 3138.09 | 3133.82 | 3136.63 | 61.53 | 192915.30 | 3135.25 2014-04-19 13:38:00 | 3136.13 | 3137.65 | 3125.00 | 3125.00 | 176.46 | 552335.99 | 3130.09 2014-04-19 13:39:00 | 3125.00 | 3133.26 | 3122.16 | 3126.89 | 94.25 | 294690.55 | 3126.56 2014-04-19 13:40:00 | 3128.09 | 3130.23 | 3126.00 | 3130.00 | 78.50 | 245504.94 | 3127.57 2014-04-19 13:41:00 | 3130.23 | 3132.24 | 3125.16 | 3127.00 | 139.64 | 436939.83 | 3129.02 2014-04-19 13:42:00 | 3126.75 | 3129.66 | 3125.00 | 3127.09 | 93.17 | 291268.90 | 3126.28 2014-04-19 13:43:00 | 3127.09 | 3129.00 | 3126.87 | 3126.87 | 103.88 | 324922.31 | 3127.86 2014-04-19 13:44:00 | 3126.80 | 3128.35 | 3125.00 | 3125.00 | 35.34 | 110449.04 | 3125.68 2014-04-19 13:45:00 | 3124.98 | 3126.00 | 3122.00 | 3122.00 | 173.54 | 542072.66 | 3123.60 2014-04-19 13:46:00 | 3122.00 | 3123.67 | 3115.03 | 3116.00 | 173.42 | 541048.48 | 3119.93 2014-04-19 13:47:00 | 3117.87 | 3125.00 | 3116.45 | 3123.82 | 82.81 | 258428.99 | 3120.78 2014-04-19 13:48:00 | 3123.82 | 3125.17 | 3120.97 | 3121.19 | 116.12 | 362642.62 | 3122.97 2014-04-19 13:49:00 | 3122.67 | 3122.78 | 3116.00 | 3119.22 | 133.35 | 415914.82 | 3119.06 2014-04-19 13:50:00 | 3119.22 | 3123.80 | 3118.23 | 3121.08 | 62.83 | 196094.86 | 3121.14 2014-04-19 13:51:00 | 3120.15 | 3121.00 | 3116.00 | 3120.00 | 82.49 | 257245.90 | 3118.40 2014-04-19 13:52:00 | 3120.50 | 3122.90 | 3119.17 | 3119.87 | 85.34 | 266314.60 | 3120.63 2014-04-19 13:53:00 | 3120.58 | 3128.04 | 3120.58 | 3128.02 | 122.70 | 383145.64 | 3122.57 2014-04-19 13:54:00 | 3128.85 | 3128.93 | 3120.00 | 3127.08 | 41.03 | 128312.18 | 3126.97 2014-04-19 13:55:00 | 3128.00 | 3128.00 | 3125.03 | 3126.70 | 74.34 | 232412.28 | 3126.47 2014-04-19 13:56:00 | 3126.67 | 3127.26 | 3121.43 | 3122.95 | 84.83 | 264996.55 | 3123.93 2014-04-19 13:57:00 | 3123.08 | 3125.00 | 3122.00 | 3123.72 | 40.21 | 125564.64 | 3123.11 2014-04-19 13:58:00 | 3123.10 | 3126.41 | 3122.00 | 3123.14 | 95.74 | 299073.52 | 3123.81 2014-04-19 13:59:00 | 3122.12 | 3122.23 | 3121.70 | 3121.70 | 10.86 | 33905.40 | 3122.04 2014-04-19 14:00:00 | 3121.50 | 3121.50 | 3120.20 | 3121.46 | 45.61 | 142341.26 | 3121.11 2014-04-19 14:01:00 | 3120.43 | 3122.98 | 3120.00 | 3121.55 | 44.10 | 137636.55 | 3121.08 2014-04-19 14:02:00 | 3121.25 | 3123.00 | 3121.25 | 3122.00 | 89.69 | 280016.17 | 3122.18 2014-04-19 14:03:00 | 3122.57 | 3123.92 | 3117.00 | 3120.23 | 62.71 | 195708.55 | 3120.70 2014-04-19 14:04:00 | 3119.09 | 3120.57 | 3117.02 | 3120.41 | 85.21 | 265782.93 | 3119.33 2014-04-19 14:05:00 | 3118.71 | 3121.96 | 3118.71 | 3121.93 | 48.64 | 151781.27 | 3120.57 2014-04-19 14:06:00 | 3121.93 | 3121.93 | 3117.00 | 3119.21 | 90.84 | 283351.85 | 3119.38 2014-04-19 14:07:00 | 3119.26 | 3120.58 | 3119.11 | 3119.40 | 74.37 | 232028.55 | 3120.09 2014-04-19 14:08:00 | 3119.14 | 3120.97 | 3119.14 | 3120.97 | 95.70 | 298572.21 | 3119.91 2014-04-19 14:09:00 | 3121.88 | 3122.22 | 3121.50 | 3122.22 | 33.67 | 105128.58 | 3121.95 2014-04-19 14:10:00 | 3122.56 | 3123.97 | 3122.22 | 3123.16 | 92.53 | 288972.53 | 3123.15 2014-04-19 14:11:00 | 3123.13 | 3123.16 | 3121.50 | 3121.69 | 48.09 | 150147.07 | 3122.47 2014-04-19 14:12:00 | 3122.00 | 3123.12 | 3121.90 | 3122.97 | 54.31 | 169582.13 | 3122.54 2014-04-19 14:13:00 | 3122.85 | 3124.00 | 3121.08 | 3123.51 | 102.87 | 321235.98 | 3122.77 2014-04-19 14:14:00 | 3123.36 | 3123.36 | 3120.14 | 3121.39 | 102.74 | 320667.76 | 3121.31 2014-04-19 14:15:00 | 3121.86 | 3123.74 | 3121.42 | 3122.04 | 86.81 | 271068.62 | 3122.55 2014-04-19 14:16:00 | 3120.69 | 3122.71 | 3120.26 | 3122.29 | 95.33 | 297546.75 | 3121.39 2014-04-19 14:17:00 | 3123.00 | 3125.37 | 3122.38 | 3124.58 | 104.97 | 327939.74 | 3124.22 2014-04-19 14:18:00 | 3123.86 | 3132.00 | 3123.67 | 3130.99 | 50.18 | 157019.09 | 3129.30 2014-04-19 14:19:00 | 3125.86 | 3131.09 | 3125.86 | 3127.84 | 41.53 | 129962.60 | 3129.07 2014-04-19 14:20:00 | 3127.40 | 3131.94 | 3127.40 | 3130.89 | 95.32 | 298366.45 | 3130.12 2014-04-19 14:21:00 | 3130.48 | 3132.00 | 3128.00 | 3128.00 | 108.67 | 340177.25 | 3130.37 2014-04-19 14:22:00 | 3128.00 | 3131.00 | 3125.98 | 3131.00 | 68.41 | 213963.21 | 3127.80 2014-04-19 14:23:00 | 3129.01 | 3132.00 | 3128.33 | 3131.62 | 74.49 | 233123.27 | 3129.59 2014-04-19 14:24:00 | 3132.00 | 3135.27 | 3130.05 | 3132.34 | 85.07 | 266584.77 | 3133.78 2014-04-19 14:25:00 | 3132.34 | 3132.34 | 3130.12 | 3130.97 | 15.61 | 48865.40 | 3131.19 2014-04-19 14:26:00 | 3130.10 | 3130.17 | 3128.44 | 3130.14 | 22.23 | 69565.46 | 3129.77 2014-04-19 14:27:00 | 3130.07 | 3130.12 | 3128.90 | 3128.90 | 97.65 | 305591.79 | 3129.33 2014-04-19 14:28:00 | 3129.00 | 3131.21 | 3128.53 | 3131.21 | 81.47 | 254962.51 | 3129.60 2014-04-19 14:29:00 | 3130.42 | 3132.00 | 3128.01 | 3129.65 | 142.38 | 445704.32 | 3130.50 2014-04-19 14:30:00 | 3129.48 | 3131.23 | 3128.94 | 3129.05 | 54.24 | 169783.17 | 3130.51 2014-04-19 14:31:00 | 3129.05 | 3129.81 | 3127.68 | 3128.28 | 38.20 | 119528.32 | 3128.69 2014-04-19 14:32:00 | 3128.43 | 3128.43 | 3125.98 | 3126.38 | 58.26 | 182174.98 | 3126.72 2014-04-19 14:33:00 | 3125.98 | 3125.98 | 3122.31 | 3123.14 | 37.32 | 116599.42 | 3123.98 2014-04-19 14:34:00 | 3123.39 | 3127.76 | 3123.39 | 3127.76 | 61.69 | 192769.58 | 3124.71 2014-04-19 14:35:00 | 3125.63 | 3127.97 | 3123.09 | 3125.07 | 112.60 | 351999.35 | 3126.05 2014-04-19 14:36:00 | 3123.02 | 3124.71 | 3120.10 | 3120.79 | 106.43 | 332365.54 | 3122.83 2014-04-19 14:37:00 | 3123.47 | 3123.47 | 3119.62 | 3119.63 | 78.07 | 243657.11 | 3121.05 2014-04-19 14:38:00 | 3120.04 | 3124.76 | 3118.00 | 3124.76 | 55.71 | 173767.93 | 3119.38 2014-04-19 14:39:00 | 3121.03 | 3124.78 | 3121.02 | 3121.88 | 84.52 | 263942.59 | 3122.95 2014-04-19 14:40:00 | 3124.02 | 3124.79 | 3120.00 | 3120.00 | 127.11 | 396978.29 | 3123.16 2014-04-19 14:41:00 | 3123.00 | 3123.00 | 3115.00 | 3118.43 | 59.35 | 185075.08 | 3118.42 2014-04-19 14:42:00 | 3117.92 | 3118.93 | 3111.00 | 3112.52 | 110.92 | 345358.41 | 3113.52 2014-04-19 14:43:00 | 3113.38 | 3114.98 | 3110.00 | 3110.00 | 85.92 | 267449.68 | 3112.70 2014-04-19 14:44:00 | 3110.00 | 3110.93 | 3100.00 | 3100.44 | 90.94 | 282300.06 | 3104.35 2014-04-19 14:45:00 | 3100.44 | 3106.10 | 3100.00 | 3102.00 | 95.73 | 296998.90 | 3102.53 2014-04-19 14:46:00 | 3103.97 | 3104.00 | 3100.00 | 3100.00 | 93.02 | 288606.46 | 3102.59 2014-04-19 14:47:00 | 3101.41 | 3105.00 | 3095.78 | 3103.95 | 129.99 | 403165.24 | 3101.41 2014-04-19 14:48:00 | 3105.00 | 3109.41 | 3102.80 | 3104.10 | 117.99 | 366515.31 | 3106.46 2014-04-19 14:49:00 | 3102.02 | 3103.62 | 3099.70 | 3099.70 | 93.79 | 290805.65 | 3100.67 2014-04-19 14:50:00 | 3098.89 | 3100.00 | 3091.99 | 3091.99 | 151.33 | 468259.71 | 3094.27 2014-04-19 14:51:00 | 3091.04 | 3094.36 | 3085.00 | 3087.54 | 132.71 | 409908.63 | 3088.80 2014-04-19 14:52:00 | 3087.93 | 3098.00 | 3087.55 | 3096.57 | 79.60 | 246175.49 | 3092.81 2014-04-19 14:53:00 | 3096.72 | 3098.00 | 3093.69 | 3095.43 | 138.61 | 429080.97 | 3095.60 2014-04-19 14:54:00 | 3095.00 | 3110.00 | 3090.97 | 3107.10 | 188.51 | 584488.43 | 3100.62 2014-04-19 14:55:00 | 3103.11 | 3106.53 | 3092.00 | 3099.89 | 114.05 | 353770.08 | 3101.80 2014-04-19 14:56:00 | 3099.90 | 3100.01 | 3092.61 | 3096.00 | 145.30 | 449989.77 | 3096.97 2014-04-19 14:57:00 | 3096.10 | 3097.64 | 3092.00 | 3092.00 | 164.44 | 509009.07 | 3095.43 2014-04-19 14:58:00 | 3092.02 | 3094.20 | 3088.00 | 3090.24 | 103.08 | 318553.14 | 3090.38 2014-04-19 14:59:00 | 3091.86 | 3094.40 | 3090.29 | 3092.00 | 155.43 | 480586.04 | 3091.98 2014-04-19 15:00:00 | 3092.54 | 3101.00 | 3092.41 | 3099.07 | 89.69 | 277846.23 | 3097.78 2014-04-19 15:01:00 | 3098.95 | 3107.00 | 3098.95 | 3104.00 | 98.38 | 305209.34 | 3102.26 2014-04-19 15:02:00 | 3104.05 | 3105.83 | 3100.05 | 3101.93 | 87.20 | 270707.00 | 3104.58 2014-04-19 15:03:00 | 3101.93 | 3106.97 | 3100.62 | 3102.38 | 99.71 | 309404.96 | 3103.17 2014-04-19 15:04:00 | 3101.23 | 3103.00 | 3095.71 | 3096.67 | 66.85 | 207201.63 | 3099.73 2014-04-19 15:05:00 | 3097.77 | 3102.33 | 3096.16 | 3098.94 | 67.60 | 209412.93 | 3098.01 2014-04-19 15:06:00 | 3099.04 | 3103.00 | 3098.94 | 3098.94 | 77.15 | 239236.94 | 3100.93 2014-04-19 15:07:00 | 3098.00 | 3102.67 | 3098.00 | 3101.06 | 69.05 | 214149.30 | 3101.19 2014-04-19 15:08:00 | 3101.89 | 3104.17 | 3100.98 | 3102.05 | 57.22 | 177526.84 | 3102.69 2014-04-19 15:09:00 | 3102.05 | 3102.11 | 3096.00 | 3096.05 | 53.72 | 166491.18 | 3099.01 2014-04-19 15:10:00 | 3097.84 | 3099.99 | 3096.00 | 3097.50 | 69.41 | 214947.93 | 3096.92 2014-04-19 15:11:00 | 3098.22 | 3098.22 | 3091.93 | 3092.94 | 43.11 | 133428.41 | 3095.21 2014-04-19 15:12:00 | 3092.92 | 3096.33 | 3090.00 | 3092.54 | 79.65 | 246295.35 | 3092.07 2014-04-19 15:13:00 | 3092.63 | 3095.00 | 3090.00 | 3090.10 | 66.27 | 204883.80 | 3091.70 2014-04-19 15:14:00 | 3091.20 | 3092.00 | 3089.61 | 3089.77 | 98.90 | 305680.74 | 3090.96 2014-04-19 15:15:00 | 3089.90 | 3093.00 | 3089.90 | 3091.11 | 92.58 | 286154.92 | 3090.83 2014-04-19 15:16:00 | 3090.96 | 3096.23 | 3090.61 | 3093.09 | 42.97 | 132913.33 | 3093.17 2014-04-19 15:17:00 | 3093.11 | 3096.31 | 3091.57 | 3091.88 | 54.64 | 169055.82 | 3093.99 2014-04-19 15:18:00 | 3092.52 | 3096.00 | 3091.97 | 3095.97 | 135.22 | 418338.57 | 3093.88 2014-04-19 15:19:00 | 3094.20 | 3096.30 | 3094.20 | 3095.87 | 54.81 | 169657.13 | 3095.31 2014-04-19 15:20:00 | 3096.25 | 3098.98 | 3094.12 | 3096.73 | 74.07 | 229353.24 | 3096.61 2014-04-19 15:21:00 | 3096.94 | 3098.48 | 3095.07 | 3096.87 | 41.33 | 127994.47 | 3096.74 2014-04-19 15:22:00 | 3096.72 | 3096.93 | 3092.92 | 3092.92 | 23.35 | 72267.87 | 3094.59 2014-04-19 15:23:00 | 3092.92 | 3097.94 | 3092.92 | 3097.76 | 57.54 | 178149.68 | 3096.26 2014-04-19 15:24:00 | 3096.28 | 3097.90 | 3093.00 | 3093.97 | 57.90 | 179275.37 | 3096.24 2014-04-19 15:25:00 | 3093.01 | 3098.00 | 3093.01 | 3095.60 | 85.44 | 264368.39 | 3094.13 2014-04-19 15:26:00 | 3097.98 | 3100.00 | 3093.74 | 3098.73 | 39.98 | 123889.94 | 3098.57 2014-04-19 15:27:00 | 3098.73 | 3102.12 | 3096.07 | 3102.00 | 137.09 | 424985.56 | 3100.16 2014-04-19 15:28:00 | 3102.18 | 3102.18 | 3096.64 | 3099.71 | 50.41 | 156231.01 | 3099.27 2014-04-19 15:29:00 | 3098.52 | 3100.00 | 3096.00 | 3096.00 | 72.01 | 223120.39 | 3098.29 2014-04-19 15:30:00 | 3097.00 | 3098.99 | 3092.19 | 3094.43 | 41.79 | 129330.83 | 3094.93 2014-04-19 15:31:00 | 3094.35 | 3095.30 | 3092.19 | 3094.05 | 65.38 | 202234.47 | 3093.41 2014-04-19 15:32:00 | 3092.53 | 3096.13 | 3083.00 | 3090.85 | 89.08 | 275447.88 | 3092.04 2014-04-19 15:33:00 | 3092.33 | 3093.58 | 3087.00 | 3090.17 | 112.67 | 348032.80 | 3089.09 2014-04-19 15:34:00 | 3091.80 | 3091.80 | 3088.00 | 3090.63 | 82.14 | 253822.29 | 3090.19 2014-04-19 15:35:00 | 3090.05 | 3091.71 | 3087.60 | 3089.78 | 162.68 | 502712.71 | 3090.19 2014-04-19 15:36:00 | 3087.63 | 3089.74 | 3083.05 | 3086.51 | 66.07 | 203926.87 | 3086.53 2014-04-19 15:37:00 | 3086.51 | 3088.00 | 3084.00 | 3087.48 | 91.25 | 281578.36 | 3085.82 2014-04-19 15:38:00 | 3086.29 | 3091.54 | 3086.00 | 3088.28 | 89.91 | 277660.97 | 3088.24 2014-04-19 15:39:00 | 3091.68 | 3091.71 | 3083.00 | 3083.00 | 59.95 | 185141.19 | 3088.21 2014-04-19 15:40:00 | 3083.00 | 3088.38 | 3081.88 | 3088.38 | 72.74 | 224372.07 | 3084.53 2014-04-19 15:41:00 | 3089.74 | 3089.74 | 3079.95 | 3079.95 | 99.13 | 305533.54 | 3082.09 2014-04-19 15:42:00 | 3079.98 | 3080.00 | 3074.81 | 3074.99 | 155.16 | 477490.86 | 3077.47 2014-04-19 15:43:00 | 3074.99 | 3077.00 | 3071.76 | 3076.97 | 72.55 | 223069.94 | 3074.66 2014-04-19 15:44:00 | 3076.18 | 3079.41 | 3076.00 | 3078.77 | 86.77 | 267015.45 | 3077.24 2014-04-19 15:45:00 | 3078.87 | 3084.82 | 3077.87 | 3077.90 | 100.59 | 309814.83 | 3080.10 2014-04-19 15:46:00 | 3076.63 | 3079.99 | 3076.23 | 3077.17 | 40.71 | 125305.56 | 3078.38 2014-04-19 15:47:00 | 3077.61 | 3078.54 | 3073.00 | 3075.00 | 79.85 | 245593.47 | 3075.57 2014-04-19 15:48:00 | 3075.00 | 3077.00 | 3074.35 | 3076.79 | 64.81 | 199322.20 | 3075.68 2014-04-19 15:49:00 | 3075.40 | 3079.00 | 3075.14 | 3079.00 | 52.33 | 160988.37 | 3076.70 2014-04-19 15:50:00 | 3079.00 | 3082.98 | 3077.10 | 3079.74 | 123.64 | 380829.14 | 3080.10 2014-04-19 15:51:00 | 3079.59 | 3083.00 | 3077.28 | 3079.97 | 75.01 | 231011.07 | 3079.78 2014-04-19 15:52:00 | 3079.70 | 3080.00 | 3077.00 | 3077.00 | 32.90 | 101299.68 | 3078.92 2014-04-19 15:53:00 | 3076.00 | 3076.73 | 3074.97 | 3074.97 | 22.05 | 67828.35 | 3075.84 2014-04-19 15:54:00 | 3078.00 | 3078.00 | 3075.35 | 3075.72 | 66.76 | 205394.55 | 3076.84 2014-04-19 15:55:00 | 3075.97 | 3076.50 | 3071.76 | 3071.76 | 97.08 | 298446.17 | 3074.13 2014-04-19 15:56:00 | 3077.95 | 3079.98 | 3074.68 | 3078.64 | 74.81 | 230300.83 | 3078.48 2014-04-19 15:57:00 | 3077.86 | 3080.26 | 3075.44 | 3080.26 | 25.17 | 77478.18 | 3077.95 2014-04-19 15:58:00 | 3081.16 | 3085.00 | 3080.08 | 3082.04 | 36.76 | 113310.76 | 3082.53 2014-04-19 15:59:00 | 3082.02 | 3085.00 | 3077.67 | 3080.40 | 49.61 | 152846.93 | 3081.22 2014-04-19 16:00:00 | 3077.39 | 3077.44 | 3075.11 | 3076.81 | 14.74 | 45329.29 | 3076.30 2014-04-19 16:01:00 | 3076.67 | 3080.00 | 3076.67 | 3079.98 | 46.15 | 142079.64 | 3078.98 2014-04-19 16:02:00 | 3077.73 | 3078.89 | 3076.41 | 3077.86 | 16.07 | 49457.88 | 3077.27 2014-04-19 16:03:00 | 3077.11 | 3079.00 | 3076.00 | 3079.00 | 42.05 | 129389.47 | 3077.04 2014-04-19 16:04:00 | 3078.34 | 3084.57 | 3078.00 | 3078.71 | 62.21 | 191684.37 | 3081.15 2014-04-19 16:05:00 | 3083.75 | 3083.84 | 3079.32 | 3082.61 | 28.45 | 87684.42 | 3081.73 2014-04-19 16:06:00 | 3080.36 | 3084.98 | 3080.36 | 3083.31 | 30.74 | 94760.70 | 3083.05 2014-04-19 16:07:00 | 3083.86 | 3086.60 | 3081.17 | 3086.60 | 26.82 | 82721.54 | 3084.55 2014-04-19 16:08:00 | 3086.67 | 3088.21 | 3082.34 | 3082.68 | 25.33 | 78142.03 | 3085.08 2014-04-19 16:09:00 | 3083.63 | 3083.86 | 3081.00 | 3081.00 | 45.94 | 141577.64 | 3081.86 2014-04-19 16:10:00 | 3082.86 | 3082.86 | 3079.28 | 3079.28 | 11.97 | 36882.63 | 3080.48 2014-04-19 16:11:00 | 3080.77 | 3083.94 | 3080.19 | 3082.27 | 11.04 | 34019.50 | 3080.92 2014-04-19 16:12:00 | 3081.75 | 3083.98 | 3081.33 | 3081.33 | 18.63 | 57428.33 | 3082.08 2014-04-19 16:13:00 | 3081.01 | 3081.08 | 3080.00 | 3080.75 | 9.00 | 27714.08 | 3080.37 2014-04-19 16:14:00 | 3080.75 | 3084.00 | 3079.86 | 3080.92 | 23.29 | 71777.52 | 3081.51 2014-04-19 16:15:00 | 3080.08 | 3080.08 | 3079.80 | 3080.08 | 24.18 | 74472.14 | 3080.03 2014-04-19 16:16:00 | 3080.91 | 3082.97 | 3080.91 | 3082.97 | 2.05 | 6315.97 | 3080.96 2014-04-19 16:17:00 | 3082.97 | 3084.05 | 3081.47 | 3084.05 | 51.36 | 158318.58 | 3082.77 2014-04-19 16:18:00 | 3085.00 | 3090.00 | 3084.89 | 3087.92 | 55.53 | 171413.96 | 3086.93 2014-04-19 16:19:00 | 3087.88 | 3088.98 | 3085.00 | 3086.45 | 60.52 | 186794.12 | 3086.64 2014-04-19 16:20:00 | 3086.47 | 3090.00 | 3086.12 | 3086.58 | 35.71 | 110254.32 | 3087.15 2014-04-19 16:21:00 | 3086.38 | 3086.38 | 3085.00 | 3085.96 | 11.81 | 36429.52 | 3085.94 2014-04-19 16:22:00 | 3085.16 | 3087.75 | 3085.02 | 3087.75 | 23.27 | 71801.18 | 3085.17 2014-04-19 16:23:00 | 3086.78 | 3087.96 | 3086.39 | 3087.96 | 33.13 | 102284.57 | 3087.37 2014-04-19 16:24:00 | 3087.93 | 3090.02 | 3086.83 | 3090.02 | 62.56 | 193178.01 | 3088.08 2014-04-19 16:25:00 | 3089.60 | 3096.32 | 3089.00 | 3096.32 | 19.59 | 60548.96 | 3090.49 2014-04-19 16:26:00 | 3096.96 | 3105.00 | 3096.96 | 3099.55 | 83.42 | 258618.03 | 3100.30 2014-04-19 16:27:00 | 3098.96 | 3099.01 | 3094.09 | 3094.61 | 35.60 | 110228.39 | 3096.13 2014-04-19 16:28:00 | 3094.57 | 3105.00 | 3094.57 | 3096.68 | 61.76 | 191541.19 | 3101.38 2014-04-19 16:29:00 | 3097.18 | 3099.09 | 3095.12 | 3097.45 | 45.63 | 141361.99 | 3097.73 2014-04-19 16:30:00 | 3097.59 | 3098.02 | 3092.92 | 3093.65 | 46.56 | 144081.87 | 3094.81 2014-04-19 16:31:00 | 3093.00 | 3093.15 | 3090.00 | 3090.34 | 20.10 | 62129.26 | 3091.62 2014-04-19 16:32:00 | 3092.40 | 3092.47 | 3088.00 | 3088.00 | 45.85 | 141724.16 | 3090.84 2014-04-19 16:33:00 | 3090.00 | 3090.00 | 3088.00 | 3088.02 | 40.46 | 124971.95 | 3089.16 2014-04-19 16:34:00 | 3089.00 | 3095.76 | 3088.22 | 3092.84 | 43.67 | 134963.95 | 3090.47 2014-04-19 16:35:00 | 3095.10 | 3096.00 | 3092.72 | 3096.00 | 44.05 | 136307.81 | 3094.67 2014-04-19 16:36:00 | 3093.67 | 3093.67 | 3091.23 | 3091.23 | 48.87 | 151126.81 | 3092.43 2014-04-19 16:37:00 | 3090.90 | 3092.78 | 3090.22 | 3091.78 | 25.82 | 79807.65 | 3090.68 2014-04-19 16:38:00 | 3091.04 | 3091.10 | 3089.91 | 3089.94 | 15.32 | 47336.29 | 3090.44 2014-04-19 16:39:00 | 3090.15 | 3095.46 | 3090.05 | 3091.25 | 49.89 | 154214.65 | 3091.40 2014-04-19 16:40:00 | 3094.53 | 3094.53 | 3089.00 | 3090.19 | 25.75 | 79587.76 | 3091.27 2014-04-19 16:41:00 | 3090.10 | 3090.12 | 3089.88 | 3090.00 | 25.53 | 78872.18 | 3090.00 2014-04-19 16:42:00 | 3089.64 | 3090.48 | 3088.77 | 3089.33 | 35.40 | 109357.59 | 3089.55 2014-04-19 16:43:00 | 3090.36 | 3090.44 | 3088.84 | 3089.10 | 23.59 | 72884.50 | 3089.37 2014-04-19 16:44:00 | 3089.96 | 3090.33 | 3089.38 | 3090.33 | 33.03 | 102047.19 | 3090.00 2014-04-19 16:45:00 | 3090.65 | 3095.97 | 3090.65 | 3092.74 | 27.18 | 84061.99 | 3092.90 2014-04-19 16:46:00 | 3093.84 | 3096.33 | 3093.12 | 3093.92 | 14.89 | 46083.19 | 3094.29 2014-04-19 16:47:00 | 3094.26 | 3095.41 | 3092.12 | 3094.40 | 79.02 | 244468.91 | 3093.64 2014-04-19 16:48:00 | 3094.55 | 3094.66 | 3093.68 | 3094.12 | 40.98 | 126790.20 | 3094.26 2014-04-19 16:49:00 | 3092.30 | 3094.19 | 3092.30 | 3092.61 | 34.47 | 106602.09 | 3092.96 2014-04-19 16:50:00 | 3092.42 | 3094.47 | 3092.33 | 3093.87 | 15.21 | 47058.30 | 3093.30 2014-04-19 16:51:00 | 3094.38 | 3098.39 | 3092.25 | 3097.55 | 47.93 | 148338.77 | 3094.90 2014-04-19 16:52:00 | 3096.53 | 3097.07 | 3096.00 | 3096.52 | 9.92 | 30706.73 | 3096.37 2014-04-19 16:53:00 | 3097.11 | 3098.00 | 3093.85 | 3093.85 | 27.70 | 85761.23 | 3095.96 2014-04-19 16:54:00 | 3093.50 | 3096.26 | 3093.30 | 3095.50 | 21.45 | 66400.51 | 3095.16 2014-04-19 16:55:00 | 3095.77 | 3095.77 | 3093.00 | 3093.02 | 14.62 | 45221.39 | 3093.96 2014-04-19 16:56:00 | 3093.00 | 3093.00 | 3090.01 | 3090.01 | 13.80 | 42676.04 | 3092.24 2014-04-19 16:57:00 | 3090.61 | 3096.00 | 3090.05 | 3093.71 | 38.43 | 118864.15 | 3093.17 2014-04-19 16:58:00 | 3094.82 | 3096.00 | 3094.30 | 3094.30 | 34.85 | 107890.72 | 3095.59 2014-04-19 16:59:00 | 3093.41 | 3093.79 | 3090.62 | 3091.84 | 21.43 | 66269.43 | 3092.66 2014-04-19 17:00:00 | 3093.28 | 3093.84 | 3092.22 | 3092.65 | 31.35 | 96972.99 | 3093.43 2014-04-19 17:01:00 | 3093.28 | 3095.05 | 3092.43 | 3094.88 | 31.07 | 96094.69 | 3093.24 2014-04-19 17:02:00 | 3092.50 | 3094.69 | 3092.50 | 3093.87 | 11.35 | 35107.24 | 3092.88 2014-04-19 17:03:00 | 3094.50 | 3094.50 | 3092.54 | 3092.54 | 56.42 | 174514.02 | 3092.90 2014-04-19 17:04:00 | 3091.46 | 3091.68 | 3091.46 | 3091.68 | 26.60 | 82246.60 | 3091.51 2014-04-19 17:05:00 | 3091.99 | 3091.99 | 3090.24 | 3091.34 | 21.71 | 67112.74 | 3091.04 2014-04-19 17:06:00 | 3092.02 | 3093.44 | 3089.93 | 3090.12 | 33.03 | 102099.95 | 3091.60 2014-04-19 17:07:00 | 3094.30 | 3094.30 | 3090.55 | 3091.20 | 24.22 | 74904.44 | 3092.67 2014-04-19 17:08:00 | 3091.51 | 3093.06 | 3091.27 | 3091.78 | 7.45 | 23018.08 | 3091.75 2014-04-19 17:09:00 | 3091.13 | 3093.44 | 3091.13 | 3092.33 | 23.56 | 72839.41 | 3092.31 2014-04-19 17:10:00 | 3093.37 | 3093.43 | 3091.85 | 3092.39 | 19.38 | 59928.67 | 3092.77 2014-04-19 17:11:00 | 3092.29 | 3093.03 | 3092.25 | 3092.76 | 10.33 | 31937.49 | 3092.62 2014-04-19 17:12:00 | 3092.86 | 3093.72 | 3092.05 | 3092.05 | 14.69 | 45433.20 | 3093.01 2014-04-19 17:13:00 | 3092.21 | 3092.79 | 3086.00 | 3089.84 | 81.36 | 251465.38 | 3090.62 2014-04-19 17:14:00 | 3089.79 | 3090.93 | 3085.76 | 3090.00 | 28.07 | 86722.16 | 3089.06 2014-04-19 17:15:00 | 3091.50 | 3094.00 | 3087.91 | 3091.92 | 52.90 | 163551.18 | 3091.76 2014-04-19 17:16:00 | 3090.37 | 3092.32 | 3089.06 | 3092.04 | 30.70 | 94903.32 | 3091.01 2014-04-19 17:17:00 | 3090.60 | 3093.97 | 3090.02 | 3092.65 | 15.33 | 47406.47 | 3092.60 2014-04-19 17:18:00 | 3093.16 | 3094.00 | 3088.06 | 3092.41 | 24.42 | 75514.37 | 3092.32 2014-04-19 17:19:00 | 3092.43 | 3093.78 | 3092.40 | 3093.77 | 17.41 | 53855.06 | 3093.16 2014-04-19 17:20:00 | 3092.81 | 3093.80 | 3090.50 | 3093.80 | 33.83 | 104614.62 | 3092.09 2014-04-19 17:21:00 | 3093.80 | 3095.76 | 3093.73 | 3095.48 | 17.77 | 54981.84 | 3094.78 2014-04-19 17:22:00 | 3095.35 | 3098.41 | 3095.35 | 3098.41 | 54.22 | 167880.19 | 3096.45 2014-04-19 17:23:00 | 3098.63 | 3106.00 | 3093.84 | 3104.05 | 73.77 | 228857.62 | 3102.40 2014-04-19 17:24:00 | 3100.06 | 3103.98 | 3090.10 | 3096.11 | 35.49 | 109849.54 | 3095.57 2014-04-19 17:25:00 | 3096.31 | 3100.00 | 3094.58 | 3100.00 | 17.10 | 52966.51 | 3096.91 2014-04-19 17:26:00 | 3100.17 | 3108.94 | 3099.14 | 3106.02 | 41.19 | 127903.20 | 3105.28 2014-04-19 17:27:00 | 3106.09 | 3106.09 | 3096.65 | 3099.71 | 42.53 | 132050.36 | 3104.66 2014-04-19 17:28:00 | 3098.12 | 3106.76 | 3096.69 | 3106.20 | 63.64 | 197431.94 | 3102.28 2014-04-19 17:29:00 | 3107.56 | 3111.13 | 3106.19 | 3110.32 | 37.00 | 115005.05 | 3108.50 2014-04-19 17:30:00 | 3110.00 | 3110.00 | 3107.39 | 3108.91 | 52.02 | 161702.74 | 3108.65 2014-04-19 17:31:00 | 3107.69 | 3109.00 | 3106.00 | 3106.35 | 14.13 | 43911.32 | 3107.01 2014-04-19 17:32:00 | 3106.22 | 3108.14 | 3106.08 | 3107.52 | 29.57 | 91858.80 | 3106.80 2014-04-19 17:33:00 | 3106.12 | 3106.39 | 3101.05 | 3105.74 | 30.07 | 93400.39 | 3105.69 2014-04-19 17:34:00 | 3105.69 | 3105.69 | 3099.46 | 3101.51 | 36.40 | 112899.22 | 3102.05 2014-04-19 17:35:00 | 3099.54 | 3101.46 | 3096.47 | 3097.29 | 69.49 | 215284.33 | 3097.97 2014-04-19 17:36:00 | 3097.95 | 3098.21 | 3096.81 | 3097.85 | 30.34 | 93969.57 | 3097.32 2014-04-19 17:37:00 | 3097.95 | 3100.00 | 3096.64 | 3098.15 | 25.68 | 79566.27 | 3097.89 2014-04-19 17:38:00 | 3096.70 | 3100.00 | 3096.70 | 3097.85 | 11.70 | 36261.70 | 3098.76 2014-04-19 17:39:00 | 3097.00 | 3101.60 | 3097.00 | 3097.13 | 10.06 | 31141.65 | 3097.13 2014-04-19 17:40:00 | 3097.35 | 3102.37 | 3097.23 | 3098.88 | 48.31 | 149715.10 | 3098.92 2014-04-19 17:41:00 | 3098.00 | 3099.91 | 3098.00 | 3099.51 | 28.30 | 87708.86 | 3099.58 2014-04-19 17:42:00 | 3099.20 | 3104.97 | 3098.46 | 3103.99 | 25.37 | 78674.90 | 3101.59 2014-04-19 17:43:00 | 3104.63 | 3105.00 | 3099.23 | 3103.57 | 20.51 | 63618.71 | 3101.39 2014-04-19 17:44:00 | 3101.45 | 3102.61 | 3100.35 | 3100.35 | 59.47 | 184424.53 | 3101.40 2014-04-19 17:45:00 | 3102.09 | 3105.00 | 3100.65 | 3103.57 | 49.62 | 154003.82 | 3103.48 2014-04-19 17:46:00 | 3102.59 | 3104.12 | 3101.18 | 3103.04 | 41.36 | 128352.78 | 3103.01 2014-04-19 17:47:00 | 3102.93 | 3103.51 | 3100.51 | 3100.77 | 7.72 | 23948.49 | 3101.73 2014-04-19 17:48:00 | 3103.01 | 3106.86 | 3102.97 | 3106.83 | 15.35 | 47648.03 | 3104.92 2014-04-19 17:49:00 | 3105.76 | 3109.68 | 3105.53 | 3107.18 | 39.57 | 122993.96 | 3108.66 2014-04-19 17:50:00 | 3105.18 | 3106.93 | 3101.24 | 3103.51 | 35.17 | 109174.85 | 3103.85 2014-04-19 17:51:00 | 3102.42 | 3102.56 | 3100.62 | 3102.04 | 28.22 | 87532.39 | 3101.57 2014-04-19 17:52:00 | 3101.22 | 3102.54 | 3101.22 | 3102.54 | 11.71 | 36315.89 | 3102.33 2014-04-19 17:53:00 | 3107.55 | 3107.72 | 3102.91 | 3105.01 | 53.15 | 165057.79 | 3105.45 2014-04-19 17:54:00 | 3104.63 | 3107.76 | 3104.63 | 3107.73 | 24.49 | 76074.25 | 3105.96 2014-04-19 17:55:00 | 3109.01 | 3110.00 | 3109.01 | 3110.00 | 30.06 | 93470.72 | 3109.78 2014-04-19 17:56:00 | 3110.00 | 3110.42 | 3104.33 | 3105.07 | 22.14 | 68829.30 | 3109.24 2014-04-19 17:57:00 | 3108.33 | 3111.28 | 3107.73 | 3108.83 | 50.48 | 156988.49 | 3110.04 2014-04-19 17:58:00 | 3110.36 | 3111.00 | 3109.01 | 3109.76 | 30.48 | 94800.01 | 3110.34 2014-04-19 17:59:00 | 3109.16 | 3110.00 | 3102.43 | 3106.97 | 19.71 | 61234.35 | 3106.45 2014-04-19 18:00:00 | 3107.00 | 3107.00 | 3103.03 | 3107.00 | 17.82 | 55338.38 | 3105.58 2014-04-19 18:01:00 | 3106.98 | 3110.99 | 3103.82 | 3109.86 | 28.47 | 88455.54 | 3107.08 2014-04-19 18:02:00 | 3109.86 | 3111.00 | 3107.72 | 3110.20 | 34.65 | 107740.27 | 3109.48 2014-04-19 18:03:00 | 3110.20 | 3110.20 | 3109.38 | 3109.80 | 21.25 | 66088.37 | 3109.89 2014-04-19 18:04:00 | 3107.84 | 3110.00 | 3106.99 | 3110.00 | 26.40 | 82052.70 | 3108.53 2014-04-19 18:05:00 | 3108.65 | 3110.00 | 3107.34 | 3109.37 | 31.28 | 97262.33 | 3109.51 2014-04-19 18:06:00 | 3108.26 | 3110.00 | 3108.26 | 3109.55 | 28.56 | 88788.32 | 3109.27 2014-04-19 18:07:00 | 3108.92 | 3110.00 | 3099.90 | 3109.20 | 59.50 | 184888.04 | 3107.31 2014-04-19 18:08:00 | 3106.80 | 3109.65 | 3106.80 | 3109.05 | 19.68 | 61154.52 | 3107.76 2014-04-19 18:09:00 | 3109.63 | 3109.67 | 3107.31 | 3109.32 | 20.12 | 62529.06 | 3108.12 2014-04-19 18:10:00 | 3108.35 | 3110.00 | 3107.53 | 3110.00 | 61.08 | 189932.45 | 3109.67 2014-04-19 18:11:00 | 3110.00 | 3114.00 | 3110.00 | 3112.62 | 15.52 | 48313.15 | 3113.16 2014-04-19 18:12:00 | 3114.00 | 3114.00 | 3112.35 | 3112.92 | 37.33 | 116206.85 | 3113.38 2014-04-19 18:13:00 | 3114.00 | 3114.87 | 3110.00 | 3111.62 | 29.23 | 90990.29 | 3113.33 2014-04-19 18:14:00 | 3111.56 | 3118.83 | 3111.56 | 3118.79 | 25.36 | 78964.82 | 3113.26 2014-04-19 18:15:00 | 3120.00 | 3120.00 | 3117.00 | 3117.64 | 21.04 | 65626.86 | 3119.15 2014-04-19 18:16:00 | 3117.76 | 3118.98 | 3117.74 | 3117.85 | 35.94 | 112074.28 | 3118.11 2014-04-19 18:17:00 | 3118.00 | 3123.00 | 3118.00 | 3123.00 | 50.91 | 158889.18 | 3120.86 2014-04-19 18:18:00 | 3120.68 | 3130.00 | 3120.68 | 3130.00 | 67.08 | 209601.24 | 3124.83 2014-04-19 18:19:00 | 3130.00 | 3138.00 | 3100.00 | 3102.37 | 182.75 | 571470.18 | 3127.04 2014-04-19 18:20:00 | 3102.37 | 3138.00 | 3085.00 | 3119.72 | 150.73 | 468181.53 | 3106.11 2014-04-19 18:21:00 | 3119.82 | 3121.61 | 3118.51 | 3119.42 | 65.34 | 203825.38 | 3119.65 2014-04-19 18:22:00 | 3121.30 | 3131.54 | 3084.00 | 3129.31 | 54.37 | 169886.69 | 3124.64 2014-04-19 18:23:00 | 3129.31 | 3135.00 | 3120.76 | 3134.98 | 48.37 | 151370.44 | 3129.69 2014-04-19 18:24:00 | 3135.00 | 3139.08 | 3115.00 | 3135.46 | 103.97 | 325863.39 | 3134.21 2014-04-19 18:25:00 | 3135.46 | 3138.60 | 3129.33 | 3138.59 | 43.00 | 134710.11 | 3132.65 2014-04-19 18:26:00 | 3131.46 | 3138.98 | 3131.46 | 3135.00 | 10.84 | 33974.13 | 3135.30 2014-04-19 18:27:00 | 3135.97 | 3137.98 | 3133.50 | 3134.41 | 68.00 | 213215.95 | 3135.53 2014-04-19 18:28:00 | 3136.01 | 3137.98 | 3121.00 | 3130.30 | 82.61 | 258858.50 | 3133.42 2014-04-19 18:29:00 | 3130.17 | 3132.75 | 3124.80 | 3131.93 | 17.32 | 54161.62 | 3128.02 2014-04-19 18:30:00 | 3131.88 | 3135.00 | 3126.88 | 3129.45 | 27.18 | 85094.71 | 3131.13 2014-04-19 18:31:00 | 3133.73 | 3137.98 | 3128.87 | 3134.41 | 64.47 | 202118.13 | 3134.83 2014-04-19 18:32:00 | 3133.52 | 3137.79 | 3133.03 | 3137.62 | 45.22 | 141789.40 | 3135.75 2014-04-19 18:33:00 | 3137.65 | 3139.97 | 3137.65 | 3139.16 | 20.89 | 65543.26 | 3138.29 2014-04-19 18:34:00 | 3138.98 | 3140.68 | 3137.00 | 3139.98 | 169.47 | 532099.95 | 3139.81 2014-04-19 18:35:00 | 3139.95 | 3140.21 | 3138.21 | 3138.39 | 80.91 | 254031.00 | 3139.83 2014-04-19 18:36:00 | 3139.05 | 3142.00 | 3138.39 | 3141.90 | 34.84 | 109384.68 | 3139.90 2014-04-19 18:37:00 | 3141.90 | 3143.00 | 3140.11 | 3142.13 | 97.46 | 306187.11 | 3141.54 2014-04-19 18:38:00 | 3142.23 | 3146.96 | 3142.00 | 3143.69 | 67.85 | 213315.38 | 3143.97 2014-04-19 18:39:00 | 3144.32 | 3150.00 | 3144.32 | 3149.94 | 130.49 | 410877.90 | 3148.71 2014-04-19 18:40:00 | 3149.87 | 3154.85 | 3146.57 | 3148.92 | 48.93 | 154157.87 | 3150.64 2014-04-19 18:41:00 | 3148.71 | 3150.05 | 3142.93 | 3143.05 | 65.33 | 205672.67 | 3148.02 2014-04-19 18:42:00 | 3142.95 | 3150.05 | 3132.82 | 3149.99 | 51.18 | 160799.97 | 3142.10 2014-04-19 18:43:00 | 3140.46 | 3152.00 | 3140.46 | 3143.00 | 77.52 | 243832.98 | 3145.54 2014-04-19 18:44:00 | 3143.05 | 3155.99 | 3143.05 | 3146.10 | 42.81 | 134811.95 | 3149.37 2014-04-19 18:45:00 | 3152.11 | 3155.99 | 3146.00 | 3155.99 | 78.11 | 246080.45 | 3150.39 2014-04-19 18:46:00 | 3148.25 | 3156.00 | 3148.25 | 3153.19 | 48.47 | 152902.19 | 3154.51 2014-04-19 18:47:00 | 3153.22 | 3156.00 | 3150.00 | 3155.80 | 66.37 | 209357.64 | 3154.59 2014-04-19 18:48:00 | 3155.78 | 3157.00 | 3153.66 | 3154.44 | 77.55 | 244658.90 | 3154.81 2014-04-19 18:49:00 | 3156.77 | 3157.00 | 3154.40 | 3157.00 | 46.46 | 146611.74 | 3155.93 2014-04-19 18:50:00 | 3157.29 | 3159.98 | 3155.00 | 3158.48 | 43.14 | 136221.82 | 3157.96 2014-04-19 18:51:00 | 3158.50 | 3160.00 | 3153.68 | 3155.31 | 62.43 | 197162.62 | 3158.24 2014-04-19 18:52:00 | 3153.88 | 3155.83 | 3139.99 | 3143.58 | 56.42 | 177542.24 | 3146.68 2014-04-19 18:53:00 | 3144.87 | 3152.00 | 3138.31 | 3142.16 | 56.39 | 177316.73 | 3144.53 2014-04-19 18:54:00 | 3142.22 | 3152.00 | 3142.22 | 3146.52 | 30.13 | 94870.32 | 3149.12 2014-04-19 18:55:00 | 3147.00 | 3156.00 | 3142.16 | 3149.00 | 52.02 | 163986.40 | 3152.37 2014-04-19 18:56:00 | 3151.96 | 3152.77 | 3142.16 | 3148.41 | 52.18 | 164192.16 | 3146.65 2014-04-19 18:57:00 | 3148.30 | 3160.00 | 3143.93 | 3145.95 | 35.47 | 111656.15 | 3147.82 2014-04-19 18:58:00 | 3144.37 | 3147.02 | 3143.00 | 3145.27 | 28.55 | 89803.99 | 3145.72 2014-04-19 18:59:00 | 3145.08 | 3165.00 | 3145.08 | 3160.98 | 123.94 | 391283.27 | 3157.06 2014-04-19 19:00:00 | 3160.99 | 3165.00 | 3150.71 | 3156.13 | 63.29 | 200083.82 | 3161.53 2014-04-19 19:01:00 | 3156.16 | 3163.78 | 3156.16 | 3158.20 | 10.30 | 32559.49 | 3160.20 2014-04-19 19:02:00 | 3158.20 | 3159.91 | 3156.00 | 3158.10 | 38.84 | 122635.11 | 3157.77 2014-04-19 19:03:00 | 3156.14 | 3158.54 | 3153.00 | 3155.07 | 33.97 | 107171.86 | 3155.27 2014-04-19 19:04:00 | 3155.07 | 3158.00 | 3153.00 | 3156.30 | 30.61 | 96628.68 | 3156.56 2014-04-19 19:05:00 | 3155.37 | 3159.53 | 3151.00 | 3155.07 | 19.70 | 62158.57 | 3155.74 2014-04-19 19:06:00 | 3155.72 | 3155.72 | 3151.93 | 3153.82 | 10.43 | 32905.02 | 3154.84 2014-04-19 19:07:00 | 3153.03 | 3155.67 | 3153.00 | 3153.33 | 44.98 | 141853.48 | 3153.77 2014-04-19 19:08:00 | 3154.03 | 3154.89 | 3154.00 | 3154.10 | 5.86 | 18493.28 | 3154.24 2014-04-19 19:09:00 | 3154.30 | 3154.98 | 3153.33 | 3154.31 | 14.23 | 44895.63 | 3154.33 2014-04-19 19:10:00 | 3154.31 | 3155.01 | 3154.31 | 3154.31 | 5.41 | 17067.67 | 3154.84 2014-04-19 19:11:00 | 3154.31 | 3154.31 | 3151.93 | 3151.93 | 19.56 | 61676.13 | 3153.18 2014-04-19 19:12:00 | 3151.93 | 3151.93 | 3149.67 | 3149.70 | 20.13 | 63401.92 | 3150.09 2014-04-19 19:13:00 | 3149.34 | 3149.60 | 3146.37 | 3146.37 | 36.64 | 115324.96 | 3147.77 2014-04-19 19:14:00 | 3146.30 | 3147.20 | 3140.08 | 3143.57 | 35.08 | 110285.37 | 3144.00 2014-04-19 19:15:00 | 3143.08 | 3146.62 | 3143.00 | 3145.18 | 20.32 | 63893.72 | 3144.53 2014-04-19 19:16:00 | 3145.59 | 3145.59 | 3143.10 | 3143.10 | 16.27 | 51170.38 | 3144.11 2014-04-19 19:17:00 | 3143.10 | 3143.99 | 3141.95 | 3141.95 | 8.74 | 27477.80 | 3143.19 2014-04-19 19:18:00 | 3140.66 | 3141.68 | 3136.50 | 3136.53 | 30.43 | 95515.14 | 3139.26 2014-04-19 19:19:00 | 3136.50 | 3143.95 | 3136.50 | 3140.10 | 14.80 | 46466.37 | 3140.68 2014-04-19 19:20:00 | 3140.14 | 3142.81 | 3140.14 | 3141.15 | 14.35 | 45097.23 | 3142.23 2014-04-19 19:21:00 | 3138.03 | 3143.99 | 3138.00 | 3140.15 | 35.89 | 112709.12 | 3140.58 2014-04-19 19:22:00 | 3142.73 | 3145.23 | 3136.50 | 3137.08 | 31.14 | 97918.43 | 3144.16 2014-04-19 19:23:00 | 3143.16 | 3144.64 | 3140.03 | 3144.42 | 23.97 | 75307.69 | 3142.40 2014-04-19 19:24:00 | 3143.60 | 3150.64 | 3143.60 | 3150.64 | 29.81 | 93785.30 | 3146.21 2014-04-19 19:25:00 | 3148.60 | 3153.20 | 3148.03 | 3150.27 | 43.58 | 137323.09 | 3150.84 2014-04-19 19:26:00 | 3150.18 | 3157.53 | 3150.11 | 3156.00 | 21.48 | 67771.38 | 3155.24 2014-04-19 19:27:00 | 3157.50 | 3160.00 | 3156.22 | 3157.73 | 15.35 | 48478.61 | 3158.42 2014-04-19 19:28:00 | 3157.75 | 3160.00 | 3155.93 | 3156.80 | 64.91 | 205003.20 | 3158.51 2014-04-19 19:29:00 | 3156.83 | 3156.85 | 3150.37 | 3150.53 | 6.49 | 20491.11 | 3155.88 2014-04-19 19:30:00 | 3152.34 | 3154.51 | 3151.33 | 3154.12 | 14.96 | 47159.53 | 3153.22 2014-04-19 19:31:00 | 3153.46 | 3153.59 | 3148.31 | 3149.62 | 36.09 | 113679.29 | 3150.15 2014-04-19 19:32:00 | 3149.57 | 3149.57 | 3140.10 | 3149.31 | 16.23 | 51050.24 | 3146.39 2014-04-19 19:33:00 | 3148.96 | 3155.00 | 3145.57 | 3147.91 | 45.94 | 144607.54 | 3147.82 2014-04-19 19:34:00 | 3147.38 | 3150.00 | 3147.38 | 3148.49 | 23.01 | 72458.95 | 3148.75 2014-04-19 19:35:00 | 3150.00 | 3157.34 | 3149.00 | 3156.00 | 24.76 | 78094.13 | 3154.43 2014-04-19 19:36:00 | 3153.09 | 3156.98 | 3149.00 | 3150.16 | 20.46 | 64487.40 | 3152.18 2014-04-19 19:37:00 | 3149.51 | 3157.00 | 3149.35 | 3154.65 | 20.57 | 64854.93 | 3152.58 2014-04-19 19:38:00 | 3155.63 | 3155.63 | 3150.69 | 3153.10 | 12.32 | 38827.98 | 3152.64 2014-04-19 19:39:00 | 3152.62 | 3154.56 | 3151.52 | 3152.05 | 28.38 | 89462.61 | 3152.31 2014-04-19 19:40:00 | 3152.06 | 3160.00 | 3150.00 | 3154.55 | 61.74 | 194644.20 | 3152.49 2014-04-19 19:41:00 | 3150.39 | 3169.00 | 3150.39 | 3163.81 | 134.64 | 425869.41 | 3162.95 2014-04-19 19:42:00 | 3166.70 | 3177.77 | 3151.09 | 3164.39 | 75.04 | 237679.07 | 3167.20 2014-04-19 19:43:00 | 3169.97 | 3177.77 | 3158.00 | 3177.00 | 74.85 | 237198.33 | 3169.19 2014-04-19 19:44:00 | 3160.37 | 3180.00 | 3160.00 | 3161.48 | 63.77 | 201905.80 | 3166.26 2014-04-19 19:45:00 | 3161.53 | 3180.00 | 3161.53 | 3175.13 | 56.87 | 180358.98 | 3171.54 2014-04-19 19:46:00 | 3174.63 | 3182.00 | 3159.52 | 3168.04 | 95.50 | 303181.54 | 3174.64 2014-04-19 19:47:00 | 3170.37 | 3176.64 | 3165.58 | 3168.00 | 32.94 | 104410.05 | 3170.09 2014-04-19 19:48:00 | 3177.98 | 3179.99 | 3165.14 | 3176.30 | 52.10 | 165444.10 | 3175.75 2014-04-19 19:49:00 | 3168.73 | 3176.91 | 3168.15 | 3172.00 | 29.31 | 93010.21 | 3173.00 2014-04-19 19:50:00 | 3172.28 | 3174.00 | 3169.43 | 3171.02 | 29.02 | 92065.28 | 3172.15 2014-04-19 19:51:00 | 3171.05 | 3173.97 | 3166.00 | 3166.01 | 13.35 | 42336.88 | 3170.83 2014-04-19 19:52:00 | 3170.00 | 3170.00 | 3166.19 | 3170.00 | 17.24 | 54600.73 | 3168.01 2014-04-19 19:53:00 | 3168.94 | 3170.00 | 3163.03 | 3167.00 | 42.39 | 134229.15 | 3166.45 2014-04-19 19:54:00 | 3166.97 | 3175.00 | 3166.08 | 3167.21 | 21.00 | 66585.83 | 3170.75 2014-04-19 19:55:00 | 3174.84 | 3174.84 | 3165.00 | 3165.02 | 30.22 | 95715.99 | 3167.73 2014-04-19 19:56:00 | 3165.10 | 3168.98 | 3165.10 | 3166.30 | 25.20 | 79809.79 | 3167.18 2014-04-19 19:57:00 | 3166.96 | 3166.96 | 3165.00 | 3165.00 | 15.62 | 49456.21 | 3165.60 2014-04-19 19:58:00 | 3163.49 | 3164.37 | 3163.03 | 3164.37 | 16.98 | 53706.27 | 3163.66 2014-04-19 19:59:00 | 3156.62 | 3163.48 | 3156.62 | 3158.77 | 38.41 | 121310.33 | 3158.14 2014-04-19 20:00:00 | 3158.79 | 3161.69 | 3155.08 | 3156.03 | 25.73 | 81262.66 | 3158.28 2014-04-19 20:01:00 | 3156.94 | 3159.73 | 3156.94 | 3156.97 | 28.23 | 89152.95 | 3158.20 2014-04-19 20:02:00 | 3156.97 | 3158.00 | 3155.03 | 3158.00 | 24.69 | 77947.72 | 3156.80 2014-04-19 20:03:00 | 3159.00 | 3161.00 | 3158.00 | 3158.90 | 21.12 | 66717.50 | 3158.97 2014-04-19 20:04:00 | 3161.00 | 3161.00 | 3158.84 | 3158.84 | 14.82 | 46816.86 | 3159.25 2014-04-19 20:05:00 | 3158.84 | 3159.81 | 3158.45 | 3158.71 | 10.52 | 33223.76 | 3158.75 2014-04-19 20:06:00 | 3159.82 | 3159.82 | 3155.03 | 3157.70 | 7.19 | 22685.85 | 3156.51 2014-04-19 20:07:00 | 3155.79 | 3157.63 | 3155.00 | 3157.63 | 28.53 | 90054.71 | 3156.38 2014-04-19 20:08:00 | 3155.72 | 3158.73 | 3155.71 | 3157.19 | 26.29 | 83006.89 | 3157.48 2014-04-19 20:09:00 | 3156.78 | 3158.46 | 3154.26 | 3154.36 | 12.78 | 40352.25 | 3156.47 2014-04-19 20:10:00 | 3155.83 | 3158.00 | 3154.56 | 3156.00 | 30.00 | 94674.04 | 3155.91 2014-04-19 20:11:00 | 3155.14 | 3159.10 | 3155.00 | 3159.10 | 22.92 | 72362.23 | 3157.44 2014-04-19 20:12:00 | 3157.01 | 3157.71 | 3156.37 | 3156.57 | 15.30 | 48297.48 | 3157.52 2014-04-19 20:13:00 | 3155.97 | 3156.94 | 3154.48 | 3154.78 | 43.79 | 138203.79 | 3155.91 2014-04-19 20:14:00 | 3156.35 | 3156.44 | 3154.27 | 3155.81 | 6.53 | 20602.73 | 3155.57 2014-04-19 20:15:00 | 3154.15 | 3159.17 | 3154.15 | 3156.00 | 15.31 | 48346.14 | 3157.20 2014-04-19 20:16:00 | 3156.00 | 3156.00 | 3154.00 | 3154.90 | 23.30 | 73519.00 | 3155.19 2014-04-19 20:17:00 | 3155.79 | 3155.85 | 3154.00 | 3154.28 | 7.51 | 23683.89 | 3154.91 2014-04-19 20:18:00 | 3156.32 | 3158.41 | 3154.70 | 3155.41 | 28.43 | 89705.37 | 3155.75 2014-04-19 20:19:00 | 3155.66 | 3156.59 | 3154.00 | 3154.52 | 25.31 | 79861.20 | 3155.82 2014-04-19 20:20:00 | 3155.00 | 3156.39 | 3153.36 | 3155.83 | 17.77 | 56049.74 | 3154.53 2014-04-19 20:21:00 | 3155.85 | 3160.00 | 3153.10 | 3159.45 | 30.18 | 95296.91 | 3157.62 2014-04-19 20:22:00 | 3159.45 | 3160.00 | 3153.30 | 3157.94 | 23.54 | 74301.20 | 3157.05 2014-04-19 20:23:00 | 3156.15 | 3159.88 | 3153.10 | 3153.10 | 27.25 | 85952.23 | 3154.67 2014-04-19 20:24:00 | 3159.81 | 3160.00 | 3153.19 | 3157.37 | 37.82 | 119375.87 | 3156.51 2014-04-19 20:25:00 | 3154.06 | 3158.61 | 3153.10 | 3154.46 | 19.70 | 62168.89 | 3155.46 2014-04-19 20:26:00 | 3154.47 | 3155.56 | 3152.37 | 3152.37 | 15.20 | 47932.55 | 3154.08 2014-04-19 20:27:00 | 3153.35 | 3153.51 | 3151.10 | 3151.13 | 8.12 | 25582.32 | 3152.08 2014-04-19 20:28:00 | 3151.13 | 3152.50 | 3151.13 | 3151.98 | 38.71 | 122019.74 | 3151.91 2014-04-19 20:29:00 | 3152.06 | 3158.80 | 3151.24 | 3156.29 | 24.65 | 77737.45 | 3154.29 2014-04-19 20:30:00 | 3158.52 | 3160.00 | 3156.92 | 3159.87 | 20.47 | 64682.14 | 3159.54 2014-04-19 20:31:00 | 3159.87 | 3160.00 | 3154.23 | 3158.64 | 46.58 | 147100.85 | 3157.96 2014-04-19 20:32:00 | 3158.28 | 3158.28 | 3151.10 | 3156.84 | 26.50 | 83591.74 | 3154.41 2014-04-19 20:33:00 | 3156.79 | 3169.00 | 3156.79 | 3162.82 | 49.13 | 155257.11 | 3160.19 2014-04-19 20:34:00 | 3164.24 | 3164.24 | 3159.00 | 3162.52 | 19.43 | 61428.71 | 3161.70 2014-04-19 20:35:00 | 3162.52 | 3167.00 | 3161.52 | 3166.77 | 35.11 | 111136.41 | 3165.38 2014-04-19 20:36:00 | 3166.52 | 3168.99 | 3164.66 | 3168.99 | 58.30 | 184641.66 | 3167.37 2014-04-19 20:37:00 | 3168.97 | 3168.99 | 3167.43 | 3168.90 | 19.28 | 61086.27 | 3168.54 2014-04-19 20:38:00 | 3168.90 | 3170.92 | 3167.67 | 3169.40 | 22.30 | 70657.02 | 3169.04 2014-04-19 20:39:00 | 3169.96 | 3170.19 | 3167.35 | 3168.03 | 17.38 | 55067.99 | 3169.38 2014-04-19 20:40:00 | 3168.32 | 3169.36 | 3164.50 | 3166.00 | 21.55 | 68237.99 | 3166.94 2014-04-19 20:41:00 | 3167.07 | 3167.07 | 3163.16 | 3163.16 | 27.70 | 87662.56 | 3165.28 2014-04-19 20:42:00 | 3166.47 | 3168.03 | 3162.41 | 3164.62 | 11.32 | 35824.72 | 3165.57 2014-04-19 20:43:00 | 3163.71 | 3168.03 | 3162.99 | 3165.25 | 26.06 | 82481.97 | 3165.20 2014-04-19 20:44:00 | 3164.97 | 3165.01 | 3160.24 | 3160.86 | 17.71 | 56010.17 | 3163.34 2014-04-19 20:45:00 | 3164.10 | 3168.02 | 3161.55 | 3162.84 | 27.05 | 85567.45 | 3162.84 2014-04-19 20:46:00 | 3161.36 | 3163.38 | 3159.28 | 3161.37 | 16.98 | 53666.08 | 3161.48 2014-04-19 20:47:00 | 3159.34 | 3167.62 | 3159.34 | 3160.26 | 29.92 | 94670.69 | 3164.66 2014-04-19 20:48:00 | 3160.61 | 3166.57 | 3151.10 | 3160.73 | 22.14 | 69978.33 | 3160.58 2014-04-19 20:49:00 | 3160.63 | 3160.63 | 3153.01 | 3153.13 | 26.26 | 82874.02 | 3155.78 2014-04-19 20:50:00 | 3157.32 | 3158.12 | 3151.10 | 3151.10 | 25.76 | 81300.57 | 3156.57 2014-04-19 20:51:00 | 3155.36 | 3156.93 | 3151.22 | 3152.00 | 22.78 | 71838.62 | 3153.86 2014-04-19 20:52:00 | 3152.02 | 3154.25 | 3152.02 | 3152.23 | 11.21 | 35344.42 | 3152.94 2014-04-19 20:53:00 | 3152.23 | 3153.82 | 3151.10 | 3151.10 | 13.64 | 43009.71 | 3152.28 2014-04-19 20:54:00 | 3151.02 | 3151.96 | 3148.00 | 3148.11 | 41.98 | 132224.39 | 3149.92 2014-04-19 20:55:00 | 3149.17 | 3152.00 | 3125.00 | 3142.35 | 46.07 | 144919.83 | 3145.78 2014-04-19 20:56:00 | 3142.34 | 3142.35 | 3122.00 | 3139.84 | 19.10 | 59861.21 | 3133.44 2014-04-19 20:57:00 | 3139.74 | 3139.98 | 3123.33 | 3139.98 | 14.74 | 46168.79 | 3132.00 2014-04-19 20:58:00 | 3124.93 | 3144.32 | 3123.00 | 3131.57 | 55.93 | 175190.99 | 3132.55 2014-04-19 20:59:00 | 3137.96 | 3138.00 | 3125.00 | 3134.22 | 45.76 | 143387.48 | 3133.54 2014-04-19 21:00:00 | 3134.22 | 3134.22 | 3126.19 | 3129.11 | 35.37 | 110681.14 | 3129.41 2014-04-19 21:01:00 | 3126.92 | 3130.00 | 3126.92 | 3130.00 | 73.29 | 229344.36 | 3129.19 2014-04-19 21:02:00 | 3130.00 | 3144.31 | 3130.00 | 3140.49 | 42.71 | 134010.26 | 3137.53 2014-04-19 21:03:00 | 3138.77 | 3162.16 | 3138.06 | 3152.96 | 46.63 | 146615.04 | 3144.56 2014-04-19 21:04:00 | 3149.64 | 3152.00 | 3144.55 | 3151.00 | 52.43 | 165168.66 | 3150.15 2014-04-19 21:05:00 | 3145.80 | 3150.97 | 3140.09 | 3144.30 | 22.85 | 71837.21 | 3143.72 2014-04-19 21:06:00 | 3144.30 | 3150.90 | 3140.63 | 3141.94 | 22.72 | 71405.22 | 3143.11 2014-04-19 21:07:00 | 3142.96 | 3148.00 | 3137.92 | 3144.97 | 28.71 | 90251.15 | 3143.54 2014-04-19 21:08:00 | 3144.90 | 3144.99 | 3138.11 | 3138.89 | 26.81 | 84202.83 | 3141.19 2014-04-19 21:09:00 | 3140.25 | 3142.53 | 3138.89 | 3139.45 | 36.96 | 116049.36 | 3140.20 2014-04-19 21:10:00 | 3137.89 | 3142.30 | 3137.89 | 3139.93 | 7.67 | 24074.71 | 3140.04 2014-04-19 21:11:00 | 3139.46 | 3139.90 | 3134.25 | 3139.00 | 29.05 | 91094.06 | 3135.88 2014-04-19 21:12:00 | 3139.00 | 3139.46 | 3135.36 | 3139.00 | 28.53 | 89517.37 | 3137.55 2014-04-19 21:13:00 | 3139.00 | 3144.00 | 3136.17 | 3140.98 | 33.34 | 104688.14 | 3139.64 2014-04-19 21:14:00 | 3143.00 | 3151.00 | 3141.51 | 3146.04 | 25.84 | 81301.18 | 3146.45 2014-04-19 21:15:00 | 3144.52 | 3145.93 | 3138.51 | 3144.27 | 21.14 | 66403.68 | 3141.73 2014-04-19 21:16:00 | 3142.33 | 3149.00 | 3133.13 | 3140.45 | 42.78 | 134423.88 | 3142.51 2014-04-19 21:17:00 | 3140.51 | 3146.03 | 3140.51 | 3145.97 | 31.03 | 97557.57 | 3144.38 2014-04-19 21:18:00 | 3145.97 | 3146.40 | 3140.01 | 3140.01 | 42.14 | 132455.00 | 3142.99 2014-04-19 21:19:00 | 3143.90 | 3147.15 | 3140.50 | 3145.78 | 48.97 | 153942.57 | 3143.61 2014-04-19 21:20:00 | 3145.78 | 3145.78 | 3142.35 | 3145.60 | 16.20 | 50931.25 | 3142.93 2014-04-19 21:21:00 | 3145.48 | 3145.48 | 3142.88 | 3145.02 | 22.93 | 72112.78 | 3144.50 2014-04-19 21:22:00 | 3143.45 | 3145.16 | 3142.50 | 3144.31 | 13.01 | 40907.18 | 3144.05 2014-04-19 21:23:00 | 3144.00 | 3144.23 | 3142.84 | 3143.98 | 12.32 | 38733.68 | 3143.71 2014-04-19 21:24:00 | 3143.10 | 3145.00 | 3139.29 | 3141.70 | 33.38 | 104879.11 | 3142.16 2014-04-19 21:25:00 | 3143.00 | 3143.00 | 3139.25 | 3142.75 | 24.06 | 75589.73 | 3141.46 2014-04-19 21:26:00 | 3139.39 | 3141.09 | 3139.39 | 3140.94 | 15.96 | 50127.09 | 3140.01 2014-04-19 21:27:00 | 3142.97 | 3142.97 | 3140.14 | 3140.17 | 15.61 | 49044.69 | 3141.68 2014-04-19 21:28:00 | 3140.94 | 3141.00 | 3140.00 | 3141.00 | 17.30 | 54310.33 | 3140.23 2014-04-19 21:29:00 | 3140.80 | 3141.60 | 3140.71 | 3140.71 | 6.60 | 20736.82 | 3140.99 2014-04-19 21:30:00 | 3141.24 | 3142.83 | 3141.24 | 3141.89 | 1.32 | 4134.63 | 3141.81 2014-04-19 21:31:00 | 3143.00 | 3144.99 | 3141.70 | 3143.32 | 19.18 | 60267.70 | 3142.54 2014-04-19 21:32:00 | 3143.95 | 3152.00 | 3143.21 | 3143.57 | 47.51 | 149411.27 | 3145.10 2014-04-19 21:33:00 | 3143.67 | 3155.00 | 3143.67 | 3155.00 | 40.14 | 126396.02 | 3148.88 2014-04-19 21:34:00 | 3147.27 | 3152.36 | 3146.99 | 3146.99 | 20.20 | 63586.79 | 3148.17 2014-04-19 21:35:00 | 3147.85 | 3149.79 | 3146.00 | 3148.99 | 28.72 | 90440.67 | 3148.72 2014-04-19 21:36:00 | 3148.00 | 3152.11 | 3146.28 | 3149.57 | 54.76 | 172398.07 | 3148.42 2014-04-19 21:37:00 | 3152.20 | 3152.20 | 3148.36 | 3150.15 | 25.15 | 79202.21 | 3149.57 2014-04-19 21:38:00 | 3152.61 | 3159.00 | 3150.29 | 3150.45 | 37.86 | 119407.16 | 3153.66 2014-04-19 21:39:00 | 3151.91 | 3153.20 | 3150.02 | 3153.07 | 21.22 | 66875.52 | 3151.38 2014-04-19 21:40:00 | 3158.62 | 3159.00 | 3150.95 | 3150.95 | 34.31 | 108204.00 | 3153.62 2014-04-19 21:41:00 | 3151.81 | 3154.30 | 3151.81 | 3153.22 | 11.86 | 37404.40 | 3153.03 2014-04-19 21:42:00 | 3152.97 | 3153.61 | 3150.00 | 3150.35 | 32.31 | 101833.64 | 3151.57 2014-04-19 21:43:00 | 3150.47 | 3156.80 | 3150.01 | 3150.01 | 27.53 | 86770.06 | 3151.72 2014-04-19 21:44:00 | 3150.00 | 3152.38 | 3150.00 | 3150.26 | 12.56 | 39575.89 | 3150.95 2014-04-19 21:45:00 | 3150.29 | 3151.97 | 3150.00 | 3150.48 | 32.50 | 102376.01 | 3150.22 2014-04-19 21:46:00 | 3150.37 | 3151.78 | 3150.00 | 3150.67 | 9.34 | 29428.53 | 3150.47 2014-04-19 21:47:00 | 3154.20 | 3156.88 | 3152.08 | 3153.03 | 14.02 | 44192.79 | 3153.02 2014-04-19 21:48:00 | 3153.14 | 3155.62 | 3153.00 | 3155.62 | 11.54 | 36383.78 | 3153.39 2014-04-19 21:49:00 | 3155.65 | 3156.85 | 3153.33 | 3154.32 | 35.42 | 111781.42 | 3155.62 2014-04-19 21:50:00 | 3156.38 | 3161.72 | 3156.38 | 3161.72 | 21.42 | 67671.90 | 3159.43 2014-04-19 21:51:00 | 3162.49 | 3165.26 | 3161.74 | 3165.26 | 14.48 | 45801.20 | 3163.94 2014-04-19 21:52:00 | 3167.94 | 3168.00 | 3165.34 | 3168.00 | 7.85 | 24843.00 | 3165.92 2014-04-19 21:53:00 | 3166.71 | 3167.80 | 3166.52 | 3167.11 | 19.26 | 61006.61 | 3167.04 2014-04-19 21:54:00 | 3168.00 | 3168.00 | 3167.34 | 3167.61 | 0.22 | 703.19 | 3167.53 2014-04-19 21:55:00 | 3167.73 | 3167.96 | 3165.03 | 3166.17 | 12.23 | 38733.66 | 3167.10 2014-04-19 21:56:00 | 3166.23 | 3167.45 | 3165.37 | 3166.05 | 17.99 | 56978.84 | 3166.55 2014-04-19 21:57:00 | 3166.05 | 3183.00 | 3165.05 | 3168.35 | 28.47 | 90308.18 | 3172.05 2014-04-19 21:58:00 | 3173.26 | 3185.00 | 3168.52 | 3170.77 | 40.80 | 129529.70 | 3174.75 2014-04-19 21:59:00 | 3170.80 | 3180.20 | 3168.40 | 3168.40 | 31.50 | 100061.12 | 3176.95 2014-04-19 22:00:00 | 3178.78 | 3178.78 | 3167.00 | 3176.08 | 9.11 | 28903.59 | 3173.43 2014-04-19 22:01:00 | 3176.01 | 3176.01 | 3167.31 | 3170.71 | 15.03 | 47672.05 | 3172.85 2014-04-19 22:02:00 | 3173.42 | 3174.12 | 3170.83 | 3172.05 | 32.69 | 103709.59 | 3172.91 2014-04-19 22:03:00 | 3172.13 | 3174.00 | 3172.06 | 3173.85 | 27.67 | 87788.19 | 3173.14 2014-04-19 22:04:00 | 3172.00 | 3185.00 | 3171.00 | 3173.24 | 79.67 | 252938.63 | 3174.83 2014-04-19 22:05:00 | 3173.24 | 3180.00 | 3170.00 | 3172.69 | 61.28 | 194290.75 | 3170.75 2014-04-19 22:06:00 | 3179.33 | 3179.88 | 3172.54 | 3172.83 | 37.02 | 117511.94 | 3174.20 2014-04-19 22:07:00 | 3178.75 | 3178.86 | 3170.01 | 3173.53 | 41.85 | 132857.31 | 3174.30 2014-04-19 22:08:00 | 3170.01 | 3174.40 | 3170.00 | 3173.02 | 59.11 | 187504.98 | 3171.98 2014-04-19 22:09:00 | 3172.98 | 3172.98 | 3171.13 | 3172.53 | 33.60 | 106574.51 | 3172.24 2014-04-19 22:10:00 | 3171.21 | 3175.00 | 3171.21 | 3172.14 | 34.02 | 107929.90 | 3172.73 2014-04-19 22:11:00 | 3174.39 | 3175.00 | 3172.23 | 3174.97 | 16.20 | 51430.15 | 3174.11 2014-04-19 22:12:00 | 3173.52 | 3178.64 | 3173.50 | 3175.14 | 19.01 | 60344.12 | 3174.67 2014-04-19 22:13:00 | 3170.10 | 3175.09 | 3170.10 | 3170.25 | 38.80 | 123059.18 | 3171.87 2014-04-19 22:14:00 | 3170.22 | 3173.00 | 3170.01 | 3172.28 | 29.06 | 92150.89 | 3171.60 2014-04-19 22:15:00 | 3171.66 | 3176.77 | 3171.66 | 3175.66 | 58.30 | 185086.82 | 3174.79 2014-04-19 22:16:00 | 3175.67 | 3175.67 | 3170.01 | 3172.93 | 11.25 | 35690.83 | 3172.24 2014-04-19 22:17:00 | 3170.23 | 3172.39 | 3170.00 | 3170.00 | 52.44 | 166253.64 | 3170.42 2014-04-19 22:18:00 | 3170.88 | 3171.24 | 3170.00 | 3170.00 | 74.22 | 235304.54 | 3170.32 2014-04-19 22:19:00 | 3167.07 | 3167.07 | 3162.46 | 3162.46 | 6.50 | 20565.90 | 3164.96 2014-04-19 22:20:00 | 3165.28 | 3165.28 | 3162.47 | 3163.86 | 36.67 | 115995.19 | 3163.48 2014-04-19 22:21:00 | 3162.47 | 3162.47 | 3152.85 | 3156.19 | 56.44 | 178270.39 | 3158.41 2014-04-19 22:22:00 | 3153.27 | 3154.08 | 3149.12 | 3149.14 | 43.80 | 138054.15 | 3151.71 2014-04-19 22:23:00 | 3149.14 | 3158.00 | 3147.27 | 3156.99 | 48.86 | 153941.09 | 3150.40 2014-04-19 22:24:00 | 3153.51 | 3159.00 | 3152.87 | 3158.99 | 21.25 | 67055.98 | 3156.17 2014-04-19 22:25:00 | 3157.25 | 3162.00 | 3157.25 | 3162.00 | 47.64 | 150481.66 | 3158.66 2014-04-19 22:26:00 | 3162.00 | 3163.68 | 3159.64 | 3163.68 | 24.93 | 78788.40 | 3160.77 2014-04-19 22:27:00 | 3163.03 | 3163.29 | 3161.31 | 3161.31 | 3.95 | 12498.86 | 3162.67 2014-04-19 22:28:00 | 3161.31 | 3162.00 | 3160.00 | 3161.31 | 34.99 | 110596.79 | 3161.08 2014-04-19 22:29:00 | 3160.30 | 3161.62 | 3160.00 | 3161.52 | 19.28 | 60926.46 | 3160.25 2014-04-19 22:30:00 | 3161.37 | 3161.39 | 3160.11 | 3160.68 | 40.63 | 128420.46 | 3160.81 2014-04-19 22:31:00 | 3161.20 | 3162.00 | 3160.00 | 3160.76 | 20.98 | 66328.71 | 3161.07 2014-04-19 22:32:00 | 3161.14 | 3162.00 | 3160.00 | 3160.59 | 26.42 | 83513.58 | 3161.24 2014-04-19 22:33:00 | 3160.00 | 3161.81 | 3160.00 | 3161.29 | 4.52 | 14289.55 | 3160.01 2014-04-19 22:34:00 | 3160.34 | 3161.26 | 3160.00 | 3160.00 | 22.27 | 70385.84 | 3160.43 2014-04-19 22:35:00 | 3160.00 | 3160.00 | 3153.01 | 3155.06 | 1.86 | 5874.01 | 3158.07 2014-04-19 22:36:00 | 3156.65 | 3157.79 | 3153.01 | 3153.28 | 18.22 | 57498.98 | 3156.68 2014-04-19 22:37:00 | 3153.36 | 3155.46 | 3153.01 | 3154.54 | 10.63 | 33508.68 | 3153.76 2014-04-19 22:38:00 | 3154.67 | 3156.20 | 3154.09 | 3156.20 | 23.07 | 72787.87 | 3154.81 2014-04-19 22:39:00 | 3157.74 | 3160.73 | 3157.74 | 3160.73 | 13.36 | 42212.42 | 3159.61 2014-04-19 22:40:00 | 3160.63 | 3161.45 | 3155.87 | 3158.59 | 21.63 | 68357.82 | 3160.18 2014-04-19 22:41:00 | 3159.45 | 3161.00 | 3156.74 | 3159.78 | 34.96 | 110454.99 | 3159.20 2014-04-19 22:42:00 | 3157.08 | 3159.47 | 3157.08 | 3158.70 | 10.36 | 32728.55 | 3158.52 2014-04-19 22:43:00 | 3160.05 | 3160.67 | 3158.19 | 3158.19 | 21.25 | 67129.86 | 3159.20 2014-04-19 22:44:00 | 3157.74 | 3161.00 | 3155.95 | 3156.48 | 37.28 | 117665.94 | 3156.70 2014-04-19 22:45:00 | 3159.60 | 3160.23 | 3155.00 | 3155.08 | 24.51 | 77385.41 | 3157.43 2014-04-19 22:46:00 | 3157.18 | 3157.95 | 3153.00 | 3153.00 | 28.56 | 90153.73 | 3156.20 2014-04-19 22:47:00 | 3152.71 | 3155.18 | 3143.00 | 3146.94 | 35.83 | 112801.43 | 3147.98 2014-04-19 22:48:00 | 3146.83 | 3148.00 | 3142.29 | 3144.01 | 50.55 | 158941.91 | 3144.31 2014-04-19 22:49:00 | 3144.34 | 3150.00 | 3144.27 | 3148.65 | 40.39 | 127186.27 | 3148.80 2014-04-19 22:50:00 | 3149.44 | 3153.91 | 3148.34 | 3153.38 | 15.03 | 47370.36 | 3151.51 2014-04-19 22:51:00 | 3153.79 | 3159.49 | 3153.79 | 3155.22 | 32.76 | 103384.80 | 3156.21 2014-04-19 22:52:00 | 3156.00 | 3156.90 | 3155.54 | 3156.90 | 12.89 | 40683.37 | 3155.95 2014-04-19 22:53:00 | 3157.24 | 3158.65 | 3157.22 | 3157.80 | 13.42 | 42369.52 | 3158.13 2014-04-19 22:54:00 | 3157.27 | 3157.76 | 3155.11 | 3157.76 | 18.98 | 59915.27 | 3156.59 2014-04-19 22:55:00 | 3156.82 | 3157.76 | 3154.98 | 3155.32 | 30.26 | 95488.29 | 3155.91 2014-04-19 22:56:00 | 3157.05 | 3157.29 | 3154.60 | 3156.83 | 11.76 | 37106.92 | 3156.42 2014-04-19 22:57:00 | 3155.59 | 3156.34 | 3152.33 | 3153.00 | 22.71 | 71634.78 | 3154.74 2014-04-19 22:58:00 | 3152.82 | 3154.00 | 3152.33 | 3152.83 | 15.82 | 49879.64 | 3152.75 2014-04-19 22:59:00 | 3154.84 | 3155.03 | 3153.09 | 3155.03 | 34.80 | 109753.84 | 3154.12 2014-04-19 23:00:00 | 3154.77 | 3157.61 | 3152.83 | 3155.59 | 48.08 | 151738.01 | 3155.88 2014-04-19 23:01:00 | 3152.89 | 3156.86 | 3152.68 | 3155.95 | 32.80 | 103456.14 | 3154.25 2014-04-19 23:02:00 | 3153.95 | 3159.00 | 3153.95 | 3155.33 | 41.46 | 130816.21 | 3155.39 2014-04-19 23:03:00 | 3156.97 | 3160.00 | 3156.16 | 3156.41 | 26.93 | 85059.20 | 3158.41 2014-04-19 23:04:00 | 3157.20 | 3160.00 | 3153.63 | 3156.00 | 28.65 | 90430.44 | 3156.72 2014-04-19 23:05:00 | 3156.14 | 3156.14 | 3153.66 | 3154.25 | 40.68 | 128338.02 | 3154.59 2014-04-19 23:06:00 | 3155.14 | 3155.14 | 3153.91 | 3154.20 | 6.32 | 19924.70 | 3154.14 2014-04-19 23:07:00 | 3153.12 | 3153.19 | 3153.12 | 3153.19 | 5.63 | 17764.72 | 3153.13 2014-04-19 23:08:00 | 3153.00 | 3153.86 | 3152.68 | 3153.86 | 40.69 | 128295.62 | 3153.16 2014-04-19 23:09:00 | 3153.56 | 3155.13 | 3152.03 | 3152.03 | 49.14 | 154948.16 | 3153.45 2014-04-19 23:10:00 | 3152.26 | 3152.87 | 3150.57 | 3151.40 | 23.20 | 73120.18 | 3151.46 2014-04-19 23:11:00 | 3151.66 | 3151.67 | 3150.02 | 3151.38 | 27.63 | 87060.57 | 3151.17 2014-04-19 23:12:00 | 3150.02 | 3150.10 | 3148.04 | 3148.88 | 13.15 | 41429.74 | 3149.59 2014-04-19 23:13:00 | 3149.15 | 3149.89 | 3148.50 | 3149.89 | 44.73 | 140845.79 | 3148.87 2014-04-19 23:14:00 | 3149.08 | 3149.89 | 3148.81 | 3149.32 | 6.20 | 19526.30 | 3149.40 2014-04-19 23:15:00 | 3149.86 | 3150.07 | 3149.86 | 3150.07 | 16.22 | 51082.30 | 3149.92 2014-04-19 23:16:00 | 3150.99 | 3157.01 | 3150.98 | 3152.17 | 59.33 | 187139.97 | 3154.27 2014-04-19 23:17:00 | 3153.93 | 3154.17 | 3152.37 | 3154.17 | 46.65 | 147089.51 | 3153.31 2014-04-19 23:18:00 | 3155.00 | 3159.00 | 3154.65 | 3154.65 | 21.81 | 68825.58 | 3155.98 2014-04-19 23:19:00 | 3154.65 | 3157.96 | 3154.46 | 3157.44 | 36.73 | 115913.49 | 3155.74 2014-04-19 23:20:00 | 3157.41 | 3158.00 | 3155.37 | 3157.00 | 35.93 | 113440.02 | 3156.99 2014-04-19 23:21:00 | 3156.97 | 3158.00 | 3156.38 | 3157.98 | 6.77 | 21367.97 | 3157.21 2014-04-19 23:22:00 | 3157.29 | 3157.98 | 3156.09 | 3157.88 | 12.62 | 39842.59 | 3157.10 2014-04-19 23:23:00 | 3157.21 | 3157.84 | 3156.32 | 3157.74 | 12.55 | 39633.48 | 3157.54 2014-04-19 23:24:00 | 3156.12 | 3158.00 | 3156.12 | 3157.55 | 34.34 | 108419.84 | 3157.25 2014-04-19 23:25:00 | 3156.34 | 3159.00 | 3156.00 | 3156.00 | 30.78 | 97179.70 | 3157.24 2014-04-19 23:26:00 | 3157.04 | 3158.00 | 3155.56 | 3156.77 | 38.72 | 122248.08 | 3156.91 2014-04-19 23:27:00 | 3156.00 | 3157.76 | 3156.00 | 3156.00 | 18.41 | 58130.46 | 3157.20 2014-04-19 23:28:00 | 3156.00 | 3156.83 | 3155.10 | 3155.10 | 44.99 | 141983.10 | 3155.81 2014-04-19 23:29:00 | 3156.00 | 3156.44 | 3156.00 | 3156.44 | 0.81 | 2559.80 | 3156.35 2014-04-19 23:30:00 | 3156.00 | 3156.00 | 3155.97 | 3155.97 | 0.38 | 1202.43 | 3156.00 2014-04-19 23:31:00 | 3155.10 | 3155.98 | 3152.34 | 3153.47 | 27.03 | 85260.04 | 3154.39 2014-04-19 23:32:00 | 3154.03 | 3155.72 | 3152.81 | 3154.93 | 12.11 | 38186.48 | 3154.08 2014-04-19 23:33:00 | 3154.93 | 3154.98 | 3152.21 | 3152.21 | 18.77 | 59204.69 | 3154.05 2014-04-19 23:34:00 | 3152.62 | 3152.62 | 3150.00 | 3150.85 | 52.45 | 165278.37 | 3151.04 2014-04-19 23:35:00 | 3151.38 | 3151.38 | 3146.27 | 3146.27 | 48.33 | 152225.28 | 3149.71 2014-04-19 23:36:00 | 3148.00 | 3148.28 | 3145.98 | 3147.97 | 21.51 | 67682.63 | 3147.00 2014-04-19 23:37:00 | 3147.97 | 3148.00 | 3146.61 | 3148.00 | 33.80 | 106390.23 | 3147.27 2014-04-19 23:38:00 | 3148.00 | 3148.00 | 3142.67 | 3147.00 | 25.05 | 78781.89 | 3144.99 2014-04-19 23:39:00 | 3146.95 | 3149.00 | 3146.85 | 3149.00 | 44.98 | 141550.57 | 3147.04 2014-04-19 23:40:00 | 3149.00 | 3150.63 | 3148.27 | 3149.64 | 32.03 | 100876.28 | 3149.43 2014-04-19 23:41:00 | 3149.02 | 3150.66 | 3147.77 | 3150.62 | 7.97 | 25091.46 | 3149.82 2014-04-19 23:42:00 | 3151.00 | 3152.00 | 3150.27 | 3150.28 | 14.00 | 44104.16 | 3151.20 2014-04-19 23:43:00 | 3150.72 | 3152.00 | 3148.76 | 3149.33 | 29.12 | 91729.94 | 3150.50 2014-04-19 23:44:00 | 3149.91 | 3152.00 | 3149.38 | 3151.40 | 66.33 | 208965.00 | 3150.62 2014-04-19 23:45:00 | 3151.00 | 3151.02 | 3150.69 | 3150.87 | 51.33 | 161740.17 | 3150.99 2014-04-19 23:46:00 | 3149.20 | 3150.50 | 3148.92 | 3150.35 | 78.70 | 247914.16 | 3150.12 2014-04-19 23:47:00 | 3152.00 | 3152.00 | 3149.76 | 3151.00 | 79.76 | 251299.75 | 3150.86 2014-04-19 23:48:00 | 3150.98 | 3152.00 | 3149.45 | 3150.95 | 34.26 | 107976.04 | 3151.30 2014-04-19 23:49:00 | 3150.73 | 3150.82 | 3149.93 | 3150.09 | 20.62 | 64965.15 | 3150.44 2014-04-19 23:50:00 | 3149.91 | 3149.91 | 3148.50 | 3148.50 | 11.15 | 35124.36 | 3149.60 2014-04-19 23:51:00 | 3148.80 | 3150.28 | 3147.06 | 3147.06 | 59.59 | 187652.52 | 3149.22 2014-04-19 23:52:00 | 3147.08 | 3148.91 | 3147.03 | 3147.24 | 64.24 | 202241.08 | 3148.16 2014-04-19 23:53:00 | 3148.50 | 3148.94 | 3147.19 | 3148.92 | 65.45 | 206074.41 | 3148.58 2014-04-19 23:54:00 | 3149.00 | 3149.00 | 3148.50 | 3148.50 | 11.05 | 34797.75 | 3148.55 2014-04-19 23:55:00 | 3148.99 | 3148.99 | 3147.03 | 3147.98 | 38.38 | 120834.41 | 3148.78 2014-04-19 23:56:00 | 3147.03 | 3148.00 | 3146.18 | 3147.53 | 23.39 | 73616.08 | 3147.06 2014-04-19 23:57:00 | 3146.04 | 3148.00 | 3146.00 | 3146.98 | 54.13 | 170314.67 | 3146.40 2014-04-19 23:58:00 | 3146.98 | 3147.87 | 3145.98 | 3147.80 | 68.61 | 215903.13 | 3146.59 2014-04-19 23:59:00 | 3147.56 | 3147.90 | 3146.15 | 3146.68 | 81.46 | 256370.91 | 3147.16 2014-04-20 00:00:00 | 3146.68 | 3147.84 | 3146.00 | 3146.80 | 28.36 | 89250.48 | 3146.94 2014-04-20 00:01:00 | 3146.78 | 3147.76 | 3146.12 | 3147.00 | 23.10 | 72691.26 | 3146.81 2014-04-20 00:02:00 | 3147.02 | 3147.02 | 3146.96 | 3146.98 | 15.93 | 50141.20 | 3147.00 2014-04-20 00:03:00 | 3146.96 | 3146.98 | 3146.36 | 3146.98 | 2.26 | 7114.87 | 3146.78 2014-04-20 00:04:00 | 3146.98 | 3147.02 | 3146.98 | 3147.02 | 0.50 | 1573.49 | 3146.99 2014-04-20 00:05:00 | 3147.00 | 3147.00 | 3147.00 | 3147.00 | 0.96 | 3021.12 | 3147.00 2014-04-20 00:06:00 | 3147.00 | 3147.00 | 3146.00 | 3146.02 | 13.53 | 42575.74 | 3146.07 2014-04-20 00:07:00 | 3146.64 | 3147.99 | 3144.76 | 3144.76 | 63.72 | 200456.69 | 3146.05 2014-04-20 00:08:00 | 3144.09 | 3144.69 | 3143.11 | 3144.38 | 77.71 | 244280.61 | 3143.61 2014-04-20 00:09:00 | 3143.96 | 3148.00 | 3143.54 | 3146.66 | 41.79 | 131433.58 | 3144.95 2014-04-20 00:10:00 | 3145.78 | 3147.00 | 3143.85 | 3147.00 | 35.48 | 111595.69 | 3145.31 2014-04-20 00:11:00 | 3145.70 | 3147.00 | 3145.10 | 3147.00 | 6.95 | 21852.29 | 3146.48 2014-04-20 00:12:00 | 3147.00 | 3148.00 | 3146.27 | 3146.87 | 70.75 | 222645.74 | 3147.07 2014-04-20 00:13:00 | 3147.10 | 3148.00 | 3147.08 | 3147.53 | 13.63 | 42911.55 | 3147.62 2014-04-20 00:14:00 | 3145.00 | 3148.00 | 3145.00 | 3147.48 | 46.17 | 145292.19 | 3147.10 2014-04-20 00:15:00 | 3147.48 | 3147.98 | 3147.02 | 3147.98 | 3.62 | 11402.68 | 3147.30 2014-04-20 00:16:00 | 3148.00 | 3150.00 | 3148.00 | 3150.00 | 67.82 | 213566.40 | 3149.20 2014-04-20 00:17:00 | 3150.02 | 3151.00 | 3150.00 | 3150.89 | 20.05 | 63149.44 | 3150.07 2014-04-20 00:18:00 | 3151.00 | 3152.00 | 3151.00 | 3151.69 | 31.65 | 99756.73 | 3151.77 2014-04-20 00:19:00 | 3151.64 | 3155.00 | 3151.64 | 3155.00 | 38.52 | 121484.21 | 3153.71 2014-04-20 00:20:00 | 3155.04 | 3155.98 | 3154.68 | 3155.80 | 94.74 | 298901.65 | 3155.13 2014-04-20 00:21:00 | 3155.79 | 3159.50 | 3153.02 | 3154.87 | 58.72 | 185246.95 | 3154.91 2014-04-20 00:22:00 | 3154.87 | 3155.02 | 3153.33 | 3155.00 | 41.70 | 131553.72 | 3154.77 2014-04-20 00:23:00 | 3153.96 | 3156.27 | 3153.96 | 3155.85 | 28.90 | 91170.90 | 3155.25 2014-04-20 00:24:00 | 3155.86 | 3158.99 | 3155.83 | 3158.80 | 68.24 | 215451.88 | 3157.22 2014-04-20 00:25:00 | 3158.98 | 3160.68 | 3156.29 | 3160.68 | 106.91 | 337648.72 | 3158.16 2014-04-20 00:26:00 | 3160.66 | 3161.20 | 3157.44 | 3160.00 | 34.51 | 109050.22 | 3159.96 2014-04-20 00:27:00 | 3160.06 | 3163.00 | 3160.06 | 3160.98 | 43.83 | 138572.98 | 3161.89 2014-04-20 00:28:00 | 3160.83 | 3163.00 | 3158.91 | 3158.91 | 25.65 | 81051.47 | 3160.39 2014-04-20 00:29:00 | 3162.09 | 3162.34 | 3158.78 | 3159.43 | 72.80 | 230117.45 | 3161.08 2014-04-20 00:30:00 | 3160.01 | 3160.02 | 3159.00 | 3159.00 | 13.11 | 41402.69 | 3159.30 2014-04-20 00:31:00 | 3158.66 | 3158.66 | 3156.00 | 3156.00 | 41.38 | 130651.63 | 3157.29 2014-04-20 00:32:00 | 3156.00 | 3158.05 | 3156.00 | 3156.00 | 77.48 | 244578.61 | 3156.55 2014-04-20 00:33:00 | 3157.05 | 3157.05 | 3151.80 | 3153.88 | 18.55 | 58501.63 | 3153.90 2014-04-20 00:34:00 | 3153.71 | 3157.24 | 3152.89 | 3153.69 | 43.96 | 138725.72 | 3155.51 2014-04-20 00:35:00 | 3152.86 | 3155.00 | 3152.86 | 3153.00 | 84.69 | 267096.77 | 3154.00 2014-04-20 00:36:00 | 3153.00 | 3156.40 | 3153.00 | 3156.40 | 34.99 | 110384.68 | 3154.39 2014-04-20 00:37:00 | 3156.86 | 3157.00 | 3154.82 | 3157.00 | 45.95 | 145004.18 | 3155.76 2014-04-20 00:38:00 | 3156.16 | 3159.00 | 3156.16 | 3156.96 | 54.24 | 171257.86 | 3157.64 2014-04-20 00:39:00 | 3156.56 | 3156.92 | 3154.42 | 3154.42 | 7.05 | 22237.47 | 3155.15 2014-04-20 00:40:00 | 3154.32 | 3155.48 | 3153.29 | 3154.61 | 92.58 | 292022.43 | 3154.37 2014-04-20 00:41:00 | 3154.10 | 3156.00 | 3153.96 | 3154.34 | 51.95 | 163902.74 | 3155.13 2014-04-20 00:42:00 | 3155.00 | 3155.97 | 3154.46 | 3154.92 | 44.46 | 140267.99 | 3155.07 2014-04-20 00:43:00 | 3155.90 | 3157.99 | 3154.74 | 3157.99 | 5.90 | 18609.69 | 3156.86 2014-04-20 00:44:00 | 3155.90 | 3157.91 | 3155.32 | 3156.11 | 37.55 | 118520.13 | 3156.50 2014-04-20 00:45:00 | 3155.00 | 3155.55 | 3151.56 | 3151.80 | 11.09 | 34956.82 | 3153.52 2014-04-20 00:46:00 | 3154.67 | 3154.93 | 3151.56 | 3151.82 | 44.53 | 140389.73 | 3152.56 2014-04-20 00:47:00 | 3152.40 | 3152.40 | 3148.06 | 3149.00 | 59.89 | 188676.48 | 3150.28 2014-04-20 00:48:00 | 3147.77 | 3147.90 | 3144.44 | 3144.44 | 45.15 | 142060.01 | 3146.26 2014-04-20 00:49:00 | 3144.50 | 3148.00 | 3142.05 | 3147.91 | 136.35 | 428656.10 | 3143.68 2014-04-20 00:50:00 | 3147.79 | 3147.88 | 3144.00 | 3147.00 | 31.68 | 99675.17 | 3146.31 2014-04-20 00:51:00 | 3146.15 | 3146.99 | 3145.27 | 3146.99 | 44.68 | 140537.85 | 3145.78 2014-04-20 00:52:00 | 3145.48 | 3147.00 | 3143.00 | 3145.03 | 105.61 | 332104.36 | 3144.78 2014-04-20 00:53:00 | 3143.02 | 3145.02 | 3143.00 | 3143.86 | 39.96 | 125615.92 | 3143.70 2014-04-20 00:54:00 | 3143.00 | 3144.02 | 3142.00 | 3142.03 | 94.03 | 295507.53 | 3142.79 2014-04-20 00:55:00 | 3143.52 | 3143.52 | 3137.11 | 3140.47 | 60.63 | 190368.14 | 3139.94 2014-04-20 00:56:00 | 3139.68 | 3140.45 | 3137.24 | 3138.25 | 60.64 | 190323.63 | 3138.84 2014-04-20 00:57:00 | 3139.67 | 3142.00 | 3138.43 | 3139.95 | 37.73 | 118467.08 | 3139.53 2014-04-20 00:58:00 | 3138.54 | 3142.06 | 3138.07 | 3142.06 | 61.11 | 191879.74 | 3140.16 2014-04-20 00:59:00 | 3142.08 | 3145.00 | 3142.00 | 3144.54 | 65.79 | 206831.60 | 3144.01 2014-04-20 01:00:00 | 3143.99 | 3144.87 | 3140.00 | 3142.55 | 32.97 | 103620.33 | 3142.49 2014-04-20 01:01:00 | 3142.40 | 3142.40 | 3139.89 | 3140.59 | 33.02 | 103693.29 | 3140.79 2014-04-20 01:02:00 | 3142.89 | 3143.82 | 3140.26 | 3140.40 | 52.40 | 164626.08 | 3142.02 2014-04-20 01:03:00 | 3140.34 | 3140.40 | 3137.00 | 3138.93 | 55.54 | 174351.12 | 3139.37 2014-04-20 01:04:00 | 3137.42 | 3138.94 | 3137.00 | 3138.62 | 68.51 | 214987.99 | 3138.01 2014-04-20 01:05:00 | 3138.13 | 3138.90 | 3137.66 | 3138.89 | 17.19 | 53963.22 | 3138.67 2014-04-20 01:06:00 | 3138.90 | 3138.90 | 3137.65 | 3138.90 | 34.17 | 107236.98 | 3138.52 2014-04-20 01:07:00 | 3138.80 | 3139.34 | 3137.46 | 3137.67 | 38.42 | 120585.10 | 3138.36 2014-04-20 01:08:00 | 3138.00 | 3138.78 | 3137.29 | 3138.62 | 18.33 | 57533.85 | 3138.44 2014-04-20 01:09:00 | 3138.32 | 3143.98 | 3137.30 | 3140.06 | 41.66 | 130765.50 | 3138.95 2014-04-20 01:10:00 | 3140.12 | 3142.98 | 3140.12 | 3141.90 | 59.21 | 186002.95 | 3141.30 2014-04-20 01:11:00 | 3142.01 | 3143.85 | 3141.32 | 3142.00 | 59.53 | 187044.16 | 3142.23 2014-04-20 01:12:00 | 3142.00 | 3144.00 | 3141.93 | 3143.25 | 22.02 | 69200.30 | 3143.04 2014-04-20 01:13:00 | 3143.20 | 3146.69 | 3142.39 | 3143.64 | 53.65 | 168659.92 | 3143.71 2014-04-20 01:14:00 | 3143.65 | 3145.50 | 3143.65 | 3145.50 | 67.41 | 211999.79 | 3144.74 2014-04-20 01:15:00 | 3144.12 | 3145.66 | 3140.96 | 3144.90 | 91.21 | 286764.10 | 3144.07 2014-04-20 01:16:00 | 3144.90 | 3145.50 | 3142.30 | 3145.50 | 65.52 | 205984.28 | 3143.84 2014-04-20 01:17:00 | 3145.50 | 3146.50 | 3143.42 | 3146.50 | 126.81 | 398791.94 | 3144.90 2014-04-20 01:18:00 | 3146.47 | 3148.66 | 3144.91 | 3148.50 | 111.63 | 351255.19 | 3146.49 2014-04-20 01:19:00 | 3147.76 | 3148.98 | 3147.15 | 3148.90 | 27.35 | 86097.11 | 3147.63 2014-04-20 01:20:00 | 3148.90 | 3150.00 | 3137.01 | 3149.36 | 104.76 | 329533.41 | 3145.51 2014-04-20 01:21:00 | 3149.36 | 3149.95 | 3138.70 | 3146.63 | 64.38 | 202556.79 | 3146.17 2014-04-20 01:22:00 | 3144.80 | 3149.00 | 3144.49 | 3145.20 | 111.84 | 351952.87 | 3146.88 2014-04-20 01:23:00 | 3146.54 | 3146.54 | 3142.01 | 3142.01 | 52.08 | 163768.26 | 3144.73 2014-04-20 01:24:00 | 3141.90 | 3142.00 | 3138.55 | 3139.99 | 31.36 | 98490.14 | 3140.63 2014-04-20 01:25:00 | 3140.00 | 3145.83 | 3140.00 | 3140.10 | 60.51 | 190166.13 | 3142.67 2014-04-20 01:26:00 | 3144.83 | 3144.83 | 3137.98 | 3139.90 | 63.46 | 199282.77 | 3140.39 2014-04-20 01:27:00 | 3140.33 | 3144.31 | 3136.90 | 3143.93 | 40.64 | 127549.93 | 3138.38 2014-04-20 01:28:00 | 3138.76 | 3143.88 | 3136.97 | 3139.46 | 61.23 | 192276.43 | 3140.49 2014-04-20 01:29:00 | 3142.00 | 3142.00 | 3137.57 | 3138.55 | 102.22 | 320842.34 | 3138.84 2014-04-20 01:30:00 | 3138.11 | 3141.88 | 3138.00 | 3138.31 | 113.40 | 355936.57 | 3138.91 2014-04-20 01:31:00 | 3138.18 | 3139.85 | 3137.01 | 3137.78 | 190.23 | 597020.51 | 3138.45 2014-04-20 01:32:00 | 3139.48 | 3142.74 | 3137.50 | 3138.60 | 83.02 | 260625.45 | 3139.20 2014-04-20 01:33:00 | 3138.00 | 3147.00 | 3138.00 | 3145.50 | 75.86 | 238400.80 | 3142.85 2014-04-20 01:34:00 | 3144.19 | 3147.00 | 3141.92 | 3142.74 | 74.64 | 234620.63 | 3143.57 2014-04-20 01:35:00 | 3145.97 | 3146.92 | 3142.96 | 3144.31 | 70.15 | 220626.25 | 3144.88 2014-04-20 01:36:00 | 3144.34 | 3147.00 | 3143.62 | 3145.22 | 29.26 | 91997.36 | 3144.56 2014-04-20 01:37:00 | 3145.06 | 3149.00 | 3140.30 | 3142.72 | 79.01 | 248421.84 | 3144.02 2014-04-20 01:38:00 | 3142.63 | 3143.74 | 3141.53 | 3142.21 | 45.77 | 143817.11 | 3142.51 2014-04-20 01:39:00 | 3142.82 | 3143.12 | 3140.00 | 3141.03 | 31.63 | 99392.62 | 3142.05 2014-04-20 01:40:00 | 3141.03 | 3143.10 | 3140.05 | 3141.83 | 93.15 | 292705.46 | 3142.17 2014-04-20 01:41:00 | 3141.90 | 3143.10 | 3140.00 | 3140.00 | 75.19 | 236171.77 | 3141.17 2014-04-20 01:42:00 | 3141.50 | 3142.78 | 3139.00 | 3139.82 | 67.36 | 211546.34 | 3140.72 2014-04-20 01:43:00 | 3139.82 | 3143.00 | 3137.07 | 3143.00 | 58.28 | 183013.01 | 3140.18 2014-04-20 01:44:00 | 3143.00 | 3143.00 | 3137.04 | 3137.84 | 108.05 | 339191.82 | 3139.10 2014-04-20 01:45:00 | 3138.01 | 3139.84 | 3137.02 | 3138.92 | 65.93 | 206902.44 | 3138.31 2014-04-20 01:46:00 | 3140.52 | 3142.10 | 3137.17 | 3141.71 | 105.71 | 331934.43 | 3139.96 2014-04-20 01:47:00 | 3141.43 | 3143.00 | 3139.40 | 3141.20 | 76.00 | 238744.83 | 3141.38 2014-04-20 01:48:00 | 3141.20 | 3142.93 | 3140.22 | 3140.97 | 47.48 | 149176.20 | 3141.68 2014-04-20 01:49:00 | 3141.42 | 3142.49 | 3140.20 | 3141.98 | 32.92 | 103431.78 | 3142.01 2014-04-20 01:50:00 | 3141.98 | 3143.76 | 3141.74 | 3142.93 | 73.34 | 230479.43 | 3142.62 2014-04-20 01:51:00 | 3143.71 | 3149.00 | 3142.63 | 3144.08 | 32.30 | 101576.77 | 3145.28 2014-04-20 01:52:00 | 3143.97 | 3145.19 | 3142.00 | 3142.69 | 109.32 | 343704.18 | 3144.08 2014-04-20 01:53:00 | 3143.20 | 3143.69 | 3142.20 | 3143.10 | 47.63 | 149679.70 | 3142.88 2014-04-20 01:54:00 | 3144.96 | 3144.96 | 3143.08 | 3144.72 | 114.70 | 360631.10 | 3144.02 2014-04-20 01:55:00 | 3144.62 | 3145.20 | 3143.60 | 3145.00 | 31.80 | 99988.95 | 3144.21 2014-04-20 01:56:00 | 3144.62 | 3145.20 | 3144.62 | 3145.02 | 6.09 | 19153.23 | 3145.03 2014-04-20 01:57:00 | 3145.20 | 3149.00 | 3145.00 | 3146.07 | 57.59 | 181251.21 | 3147.38 2014-04-20 01:58:00 | 3146.59 | 3151.45 | 3146.14 | 3151.34 | 94.60 | 297856.24 | 3148.45 2014-04-20 01:59:00 | 3151.33 | 3152.04 | 3148.41 | 3149.94 | 28.97 | 91276.54 | 3150.29 2014-04-20 02:00:00 | 3149.94 | 3149.95 | 3148.00 | 3148.57 | 51.38 | 161777.13 | 3148.76 2014-04-20 02:01:00 | 3148.25 | 3150.00 | 3147.52 | 3150.00 | 103.14 | 324807.56 | 3149.10 2014-04-20 02:02:00 | 3150.00 | 3155.00 | 3148.14 | 3151.44 | 171.91 | 541596.11 | 3150.50 2014-04-20 02:03:00 | 3151.56 | 3157.16 | 3150.50 | 3156.51 | 129.34 | 407784.32 | 3152.88 2014-04-20 02:04:00 | 3157.10 | 3160.78 | 3156.00 | 3159.77 | 154.35 | 487543.28 | 3158.71 2014-04-20 02:05:00 | 3158.37 | 3165.00 | 3158.28 | 3165.00 | 161.93 | 511873.80 | 3161.02 2014-04-20 02:06:00 | 3165.00 | 3172.53 | 3161.05 | 3171.50 | 150.04 | 475135.08 | 3166.70 2014-04-20 02:07:00 | 3170.11 | 3172.00 | 3168.58 | 3170.09 | 125.03 | 396386.97 | 3170.26 2014-04-20 02:08:00 | 3169.81 | 3170.50 | 3163.62 | 3164.96 | 127.60 | 404273.92 | 3168.29 2014-04-20 02:09:00 | 3164.98 | 3170.00 | 3162.28 | 3166.03 | 114.83 | 363549.73 | 3166.06 2014-04-20 02:10:00 | 3169.97 | 3171.00 | 3166.24 | 3171.00 | 145.81 | 462066.64 | 3168.99 2014-04-20 02:11:00 | 3171.00 | 3178.00 | 3167.44 | 3177.88 | 120.29 | 381623.40 | 3172.53 2014-04-20 02:12:00 | 3177.75 | 3185.20 | 3177.75 | 3185.20 | 245.96 | 782939.05 | 3183.16 2014-04-20 02:13:00 | 3185.20 | 3191.07 | 3185.00 | 3187.97 | 140.10 | 446674.36 | 3188.19 2014-04-20 02:14:00 | 3185.85 | 3185.85 | 3176.05 | 3177.45 | 185.78 | 590746.32 | 3179.85 2014-04-20 02:15:00 | 3178.01 | 3190.00 | 3176.24 | 3190.00 | 94.83 | 301617.18 | 3180.71 2014-04-20 02:16:00 | 3190.00 | 3191.11 | 3182.15 | 3182.77 | 196.69 | 626998.96 | 3187.75 2014-04-20 02:17:00 | 3184.72 | 3184.79 | 3178.85 | 3180.06 | 149.74 | 476411.05 | 3181.69 2014-04-20 02:18:00 | 3180.00 | 3183.00 | 3178.85 | 3181.40 | 108.48 | 345064.66 | 3181.02 2014-04-20 02:19:00 | 3182.22 | 3183.79 | 3181.45 | 3183.01 | 151.46 | 482030.38 | 3182.64 2014-04-20 02:20:00 | 3182.88 | 3187.37 | 3182.80 | 3184.99 | 81.21 | 258576.58 | 3184.21 2014-04-20 02:21:00 | 3185.05 | 3192.26 | 3185.05 | 3192.25 | 112.41 | 358399.14 | 3188.41 2014-04-20 02:22:00 | 3192.26 | 3194.33 | 3184.94 | 3184.94 | 174.01 | 555005.88 | 3189.52 2014-04-20 02:23:00 | 3184.94 | 3190.00 | 3184.10 | 3188.87 | 116.86 | 372521.76 | 3187.65 2014-04-20 02:24:00 | 3188.87 | 3189.99 | 3185.12 | 3186.24 | 131.72 | 419745.68 | 3186.58 2014-04-20 02:25:00 | 3185.71 | 3186.70 | 3185.00 | 3185.27 | 127.39 | 405793.77 | 3185.49 2014-04-20 02:26:00 | 3185.27 | 3186.00 | 3182.33 | 3183.02 | 115.46 | 367659.68 | 3184.36 2014-04-20 02:27:00 | 3183.04 | 3186.00 | 3179.97 | 3183.97 | 150.44 | 478810.28 | 3182.65 2014-04-20 02:28:00 | 3185.13 | 3185.54 | 3182.02 | 3182.10 | 65.78 | 209461.60 | 3184.32 2014-04-20 02:29:00 | 3182.08 | 3184.99 | 3181.03 | 3183.45 | 75.19 | 239315.61 | 3182.81 2014-04-20 02:30:00 | 3184.00 | 3189.00 | 3184.00 | 3187.52 | 66.42 | 211633.81 | 3186.34 2014-04-20 02:31:00 | 3188.00 | 3188.00 | 3181.00 | 3185.00 | 143.30 | 456314.18 | 3184.37 2014-04-20 02:32:00 | 3185.00 | 3185.85 | 3181.00 | 3182.01 | 84.12 | 267734.11 | 3182.73 2014-04-20 02:33:00 | 3182.82 | 3184.00 | 3181.10 | 3183.00 | 54.29 | 172774.27 | 3182.73 2014-04-20 02:34:00 | 3183.00 | 3184.62 | 3183.00 | 3183.02 | 3.51 | 11158.81 | 3183.68 2014-04-20 02:35:00 | 3183.94 | 3188.00 | 3183.07 | 3187.50 | 89.21 | 284160.77 | 3185.30 2014-04-20 02:36:00 | 3187.01 | 3187.99 | 3183.00 | 3184.21 | 120.36 | 383418.03 | 3185.57 2014-04-20 02:37:00 | 3184.21 | 3186.89 | 3183.98 | 3184.09 | 67.90 | 216247.90 | 3184.89 2014-04-20 02:38:00 | 3184.07 | 3185.79 | 3183.00 | 3183.33 | 44.35 | 141208.26 | 3184.31 2014-04-20 02:39:00 | 3183.00 | 3183.02 | 3179.48 | 3180.80 | 82.33 | 261920.24 | 3181.31 2014-04-20 02:40:00 | 3180.81 | 3180.97 | 3175.00 | 3175.27 | 75.75 | 240588.53 | 3176.13 2014-04-20 02:41:00 | 3175.96 | 3180.00 | 3175.54 | 3178.89 | 67.98 | 215983.25 | 3177.11 2014-04-20 02:42:00 | 3178.29 | 3182.00 | 3177.17 | 3180.00 | 84.17 | 267586.14 | 3179.04 2014-04-20 02:43:00 | 3179.77 | 3181.96 | 3175.16 | 3177.74 | 93.82 | 298184.73 | 3178.16 2014-04-20 02:44:00 | 3177.46 | 3182.00 | 3177.46 | 3180.02 | 92.27 | 293467.76 | 3180.43 2014-04-20 02:45:00 | 3180.05 | 3183.99 | 3180.05 | 3183.99 | 18.46 | 58740.56 | 3182.56 2014-04-20 02:46:00 | 3183.92 | 3186.00 | 3183.89 | 3184.86 | 129.00 | 410964.99 | 3185.80 2014-04-20 02:47:00 | 3184.83 | 3185.11 | 3183.74 | 3184.88 | 36.87 | 117431.99 | 3184.86 2014-04-20 02:48:00 | 3184.81 | 3186.00 | 3183.64 | 3185.05 | 40.88 | 130215.77 | 3185.16 2014-04-20 02:49:00 | 3186.00 | 3189.99 | 3185.52 | 3189.99 | 118.73 | 378462.43 | 3187.72 2014-04-20 02:50:00 | 3189.98 | 3199.99 | 3188.84 | 3198.00 | 222.56 | 711048.99 | 3194.92 2014-04-20 02:51:00 | 3198.00 | 3212.00 | 3198.00 | 3204.45 | 188.03 | 601941.43 | 3201.36 2014-04-20 02:52:00 | 3204.95 | 3205.61 | 3201.10 | 3202.29 | 170.97 | 547694.18 | 3203.45 2014-04-20 02:53:00 | 3202.90 | 3209.90 | 3202.00 | 3204.96 | 211.93 | 679001.08 | 3203.97 2014-04-20 02:54:00 | 3204.94 | 3212.14 | 3204.94 | 3212.09 | 151.77 | 486924.80 | 3208.31 2014-04-20 02:55:00 | 3213.00 | 3219.61 | 3212.00 | 3215.97 | 164.68 | 529707.35 | 3216.68 2014-04-20 02:56:00 | 3213.05 | 3221.88 | 3212.30 | 3220.02 | 221.86 | 713940.53 | 3217.93 2014-04-20 02:57:00 | 3220.04 | 3225.77 | 3216.50 | 3220.00 | 319.95 | 1030730.07 | 3221.50 2014-04-20 02:58:00 | 3216.44 | 3219.08 | 3213.98 | 3216.44 | 250.85 | 806836.59 | 3216.46 2014-04-20 02:59:00 | 3215.20 | 3216.97 | 3210.00 | 3211.60 | 205.78 | 661021.78 | 3212.32 2014-04-20 03:00:00 | 3211.36 | 3213.78 | 3201.00 | 3207.92 | 184.37 | 591609.86 | 3208.89 2014-04-20 03:01:00 | 3207.92 | 3215.02 | 3206.07 | 3215.02 | 139.21 | 446843.03 | 3209.87 2014-04-20 03:02:00 | 3215.02 | 3219.99 | 3215.00 | 3219.99 | 106.08 | 341324.64 | 3217.74 2014-04-20 03:03:00 | 3219.98 | 3220.00 | 3214.76 | 3214.76 | 98.61 | 317440.59 | 3219.15 2014-04-20 03:04:00 | 3214.72 | 3217.92 | 3211.00 | 3213.09 | 127.46 | 409480.22 | 3212.52 2014-04-20 03:05:00 | 3211.10 | 3218.00 | 3209.00 | 3217.34 | 167.08 | 537099.58 | 3214.57 2014-04-20 03:06:00 | 3216.00 | 3217.96 | 3212.02 | 3215.54 | 71.81 | 230950.27 | 3216.31 2014-04-20 03:07:00 | 3214.94 | 3216.00 | 3212.20 | 3215.00 | 98.95 | 318082.11 | 3214.48 2014-04-20 03:08:00 | 3215.11 | 3215.11 | 3211.61 | 3212.93 | 76.00 | 244233.57 | 3213.56 2014-04-20 03:09:00 | 3212.24 | 3214.72 | 3211.10 | 3212.94 | 171.35 | 550495.66 | 3212.70 2014-04-20 03:10:00 | 3212.40 | 3214.77 | 3212.01 | 3212.01 | 91.63 | 294399.51 | 3212.88 2014-04-20 03:11:00 | 3212.01 | 3214.45 | 3209.98 | 3209.98 | 144.28 | 463359.63 | 3211.49 2014-04-20 03:12:00 | 3209.94 | 3209.94 | 3201.00 | 3202.00 | 146.77 | 470298.31 | 3204.28 2014-04-20 03:13:00 | 3201.00 | 3201.67 | 3190.00 | 3193.18 | 195.62 | 625096.97 | 3195.55 2014-04-20 03:14:00 | 3193.03 | 3205.00 | 3193.03 | 3202.77 | 107.89 | 345197.25 | 3199.47 2014-04-20 03:15:00 | 3202.79 | 3205.00 | 3195.55 | 3197.36 | 120.06 | 384135.16 | 3199.50 2014-04-20 03:16:00 | 3197.19 | 3199.00 | 3194.53 | 3194.53 | 144.97 | 463283.91 | 3195.81 2014-04-20 03:17:00 | 3193.34 | 3196.00 | 3193.00 | 3195.00 | 148.17 | 473420.55 | 3195.05 2014-04-20 03:18:00 | 3195.02 | 3197.94 | 3195.00 | 3197.91 | 46.36 | 148155.63 | 3195.49 2014-04-20 03:19:00 | 3197.89 | 3202.25 | 3196.43 | 3202.25 | 133.05 | 425602.71 | 3198.72 2014-04-20 03:20:00 | 3202.84 | 3203.81 | 3197.00 | 3198.93 | 140.01 | 448015.68 | 3199.95 2014-04-20 03:21:00 | 3199.20 | 3203.00 | 3197.52 | 3200.09 | 92.33 | 295489.20 | 3200.43 2014-04-20 03:22:00 | 3200.09 | 3200.09 | 3197.00 | 3197.10 | 190.61 | 609585.52 | 3198.09 2014-04-20 03:23:00 | 3197.21 | 3199.11 | 3192.11 | 3192.55 | 112.55 | 359814.35 | 3196.93 2014-04-20 03:24:00 | 3192.12 | 3192.12 | 3187.73 | 3188.92 | 78.57 | 250590.99 | 3189.44 2014-04-20 03:25:00 | 3188.74 | 3189.00 | 3186.50 | 3187.28 | 44.72 | 142549.52 | 3187.89 2014-04-20 03:26:00 | 3187.98 | 3192.12 | 3187.32 | 3191.36 | 178.92 | 570722.07 | 3189.75 2014-04-20 03:27:00 | 3188.86 | 3191.59 | 3185.33 | 3186.07 | 123.70 | 394425.46 | 3188.69 2014-04-20 03:28:00 | 3185.33 | 3187.51 | 3180.00 | 3181.07 | 180.26 | 573816.69 | 3183.24 2014-04-20 03:29:00 | 3181.06 | 3183.42 | 3172.49 | 3174.06 | 213.20 | 677230.08 | 3176.50 2014-04-20 03:30:00 | 3176.58 | 3183.45 | 3174.06 | 3181.26 | 82.83 | 263186.25 | 3177.62 2014-04-20 03:31:00 | 3181.29 | 3183.45 | 3180.00 | 3180.25 | 169.68 | 539763.52 | 3181.09 2014-04-20 03:32:00 | 3180.85 | 3185.90 | 3180.85 | 3183.05 | 169.63 | 540077.09 | 3183.85 2014-04-20 03:33:00 | 3183.11 | 3184.96 | 3182.00 | 3183.97 | 107.29 | 341581.10 | 3183.87 2014-04-20 03:34:00 | 3182.58 | 3184.99 | 3177.76 | 3177.82 | 138.02 | 438997.31 | 3180.70 2014-04-20 03:35:00 | 3176.69 | 3179.92 | 3176.00 | 3178.00 | 233.65 | 742441.63 | 3177.59 2014-04-20 03:36:00 | 3178.00 | 3183.96 | 3178.00 | 3180.75 | 116.42 | 370386.06 | 3181.44 2014-04-20 03:37:00 | 3181.00 | 3189.93 | 3180.00 | 3186.24 | 122.69 | 390749.79 | 3184.98 2014-04-20 03:38:00 | 3186.50 | 3189.47 | 3181.03 | 3181.95 | 101.73 | 324178.13 | 3186.71 2014-04-20 03:39:00 | 3183.21 | 3188.89 | 3181.50 | 3181.50 | 100.07 | 318466.06 | 3182.50 2014-04-20 03:40:00 | 3181.51 | 3182.89 | 3175.00 | 3180.95 | 80.55 | 256040.31 | 3178.49 2014-04-20 03:41:00 | 3182.64 | 3182.64 | 3175.00 | 3176.79 | 124.45 | 395459.71 | 3177.61 2014-04-20 03:42:00 | 3176.39 | 3179.00 | 3172.49 | 3172.49 | 62.59 | 198761.52 | 3175.76 2014-04-20 03:43:00 | 3173.96 | 3179.00 | 3172.65 | 3174.16 | 184.09 | 584709.06 | 3176.26 2014-04-20 03:44:00 | 3173.06 | 3176.54 | 3172.42 | 3175.14 | 142.74 | 453095.15 | 3174.38 2014-04-20 03:45:00 | 3176.54 | 3178.84 | 3175.00 | 3178.00 | 102.82 | 326647.30 | 3177.04 2014-04-20 03:46:00 | 3177.93 | 3179.00 | 3174.97 | 3178.86 | 37.20 | 118168.34 | 3176.82 2014-04-20 03:47:00 | 3178.19 | 3180.00 | 3177.04 | 3178.07 | 56.88 | 180773.40 | 3178.43 2014-04-20 03:48:00 | 3179.25 | 3186.29 | 3179.22 | 3185.07 | 58.07 | 184868.37 | 3183.43 2014-04-20 03:49:00 | 3185.72 | 3192.00 | 3185.21 | 3189.38 | 61.93 | 197430.64 | 3188.17 2014-04-20 03:50:00 | 3189.78 | 3191.88 | 3188.04 | 3191.00 | 136.14 | 434360.11 | 3190.54 2014-04-20 03:51:00 | 3190.34 | 3191.72 | 3183.10 | 3185.83 | 49.47 | 157675.99 | 3187.43 2014-04-20 03:52:00 | 3186.29 | 3189.57 | 3183.81 | 3185.00 | 115.59 | 368316.74 | 3186.43 2014-04-20 03:53:00 | 3184.95 | 3187.00 | 3184.04 | 3187.00 | 10.65 | 33924.81 | 3185.13 2014-04-20 03:54:00 | 3186.03 | 3188.76 | 3185.02 | 3187.03 | 157.11 | 500745.42 | 3187.23 2014-04-20 03:55:00 | 3187.00 | 3187.31 | 3184.05 | 3185.12 | 80.38 | 256022.61 | 3184.99 2014-04-20 03:56:00 | 3185.38 | 3185.46 | 3184.05 | 3184.05 | 54.95 | 174996.52 | 3184.77 2014-04-20 03:57:00 | 3184.75 | 3187.72 | 3184.68 | 3186.99 | 42.48 | 135350.23 | 3186.06 2014-04-20 03:58:00 | 3186.03 | 3188.95 | 3185.35 | 3188.95 | 144.11 | 459186.63 | 3186.30 2014-04-20 03:59:00 | 3189.00 | 3189.00 | 3185.96 | 3188.15 | 165.88 | 528850.55 | 3188.13 2014-04-20 04:00:00 | 3188.50 | 3189.43 | 3187.74 | 3187.99 | 34.47 | 109897.84 | 3188.49 2014-04-20 04:01:00 | 3188.96 | 3188.96 | 3187.00 | 3187.00 | 31.85 | 101549.62 | 3188.07 2014-04-20 04:02:00 | 3187.99 | 3188.03 | 3185.10 | 3185.50 | 50.07 | 159543.04 | 3186.72 2014-04-20 04:03:00 | 3185.05 | 3186.85 | 3184.05 | 3186.70 | 54.84 | 174711.21 | 3186.01 2014-04-20 04:04:00 | 3185.97 | 3187.00 | 3185.03 | 3186.15 | 29.58 | 94236.26 | 3186.13 2014-04-20 04:05:00 | 3185.10 | 3185.41 | 3184.05 | 3184.20 | 81.28 | 258794.37 | 3184.18 2014-04-20 04:06:00 | 3184.09 | 3184.90 | 3182.09 | 3183.00 | 53.26 | 169555.91 | 3183.31 2014-04-20 04:07:00 | 3182.03 | 3185.00 | 3180.00 | 3183.78 | 128.92 | 410242.11 | 3182.10 2014-04-20 04:08:00 | 3184.04 | 3185.00 | 3181.00 | 3184.00 | 82.43 | 262418.24 | 3183.57 2014-04-20 04:09:00 | 3183.80 | 3184.75 | 3180.59 | 3181.20 | 50.26 | 159967.88 | 3183.12 2014-04-20 04:10:00 | 3182.57 | 3183.46 | 3181.64 | 3182.79 | 42.15 | 134139.91 | 3182.82 2014-04-20 04:11:00 | 3183.03 | 3183.32 | 3182.00 | 3182.08 | 44.86 | 142775.31 | 3182.76 2014-04-20 04:12:00 | 3182.50 | 3182.50 | 3179.42 | 3179.42 | 42.89 | 136439.67 | 3180.86 2014-04-20 04:13:00 | 3179.28 | 3181.14 | 3175.00 | 3176.35 | 67.89 | 215817.78 | 3178.98 2014-04-20 04:14:00 | 3176.33 | 3179.35 | 3172.00 | 3173.57 | 44.31 | 140665.39 | 3174.93 2014-04-20 04:15:00 | 3173.57 | 3175.32 | 3171.00 | 3172.09 | 77.91 | 247226.71 | 3173.40 2014-04-20 04:16:00 | 3172.11 | 3175.22 | 3171.65 | 3174.77 | 55.83 | 177178.26 | 3173.30 2014-04-20 04:17:00 | 3174.40 | 3175.41 | 3174.12 | 3175.03 | 24.81 | 78771.12 | 3174.46 2014-04-20 04:18:00 | 3175.10 | 3178.66 | 3174.90 | 3177.42 | 76.08 | 241716.90 | 3177.10 2014-04-20 04:19:00 | 3176.51 | 3178.89 | 3173.29 | 3177.47 | 55.83 | 177349.97 | 3176.89 2014-04-20 04:20:00 | 3178.80 | 3182.15 | 3178.80 | 3182.15 | 47.64 | 151526.26 | 3180.52 2014-04-20 04:21:00 | 3182.04 | 3184.71 | 3182.00 | 3183.91 | 24.44 | 77783.34 | 3182.75 2014-04-20 04:22:00 | 3184.60 | 3185.40 | 3183.53 | 3184.29 | 50.71 | 161481.38 | 3184.47 2014-04-20 04:23:00 | 3184.98 | 3184.98 | 3179.06 | 3179.06 | 47.56 | 151365.23 | 3182.82 2014-04-20 04:24:00 | 3181.85 | 3181.85 | 3176.50 | 3179.95 | 93.74 | 298131.63 | 3180.38 2014-04-20 04:25:00 | 3178.61 | 3180.02 | 3176.48 | 3178.98 | 89.93 | 285794.74 | 3178.04 2014-04-20 04:26:00 | 3179.48 | 3183.24 | 3179.40 | 3183.24 | 20.72 | 65925.66 | 3181.28 2014-04-20 04:27:00 | 3183.24 | 3183.24 | 3178.16 | 3181.58 | 50.48 | 160571.16 | 3180.63 2014-04-20 04:28:00 | 3179.88 | 3181.91 | 3178.44 | 3181.02 | 50.91 | 161894.47 | 3180.33 2014-04-20 04:29:00 | 3181.02 | 3181.80 | 3178.00 | 3178.67 | 14.60 | 46415.28 | 3180.22 2014-04-20 04:30:00 | 3179.88 | 3180.24 | 3178.70 | 3179.61 | 63.26 | 201141.24 | 3179.39 2014-04-20 04:31:00 | 3178.67 | 3178.67 | 3177.17 | 3178.23 | 27.73 | 88112.56 | 3177.75 2014-04-20 04:32:00 | 3178.32 | 3179.75 | 3175.70 | 3176.48 | 22.23 | 70617.75 | 3177.40 2014-04-20 04:33:00 | 3175.70 | 3176.37 | 3173.04 | 3174.99 | 58.14 | 184567.17 | 3174.42 2014-04-20 04:34:00 | 3175.15 | 3176.96 | 3173.00 | 3175.09 | 77.06 | 244651.92 | 3174.70 2014-04-20 04:35:00 | 3175.20 | 3175.72 | 3174.87 | 3174.87 | 10.87 | 34511.81 | 3175.25 2014-04-20 04:36:00 | 3174.87 | 3174.87 | 3173.27 | 3174.77 | 23.35 | 74121.88 | 3173.98 2014-04-20 04:37:00 | 3174.68 | 3175.54 | 3173.39 | 3174.14 | 44.16 | 140193.96 | 3174.54 2014-04-20 04:38:00 | 3174.14 | 3174.14 | 3172.14 | 3173.94 | 33.53 | 106388.28 | 3173.31 2014-04-20 04:39:00 | 3173.35 | 3174.00 | 3172.64 | 3172.64 | 25.62 | 81290.59 | 3173.31 2014-04-20 04:40:00 | 3172.62 | 3173.80 | 3172.00 | 3172.00 | 34.28 | 108761.74 | 3172.84 2014-04-20 04:41:00 | 3172.00 | 3172.00 | 3165.00 | 3168.05 | 87.99 | 278796.53 | 3168.57 2014-04-20 04:42:00 | 3168.05 | 3168.90 | 3163.79 | 3164.86 | 66.15 | 209463.26 | 3166.39 2014-04-20 04:43:00 | 3164.86 | 3164.87 | 3160.47 | 3160.78 | 50.07 | 158360.30 | 3163.09 2014-04-20 04:44:00 | 3160.29 | 3160.80 | 3158.00 | 3158.00 | 90.99 | 287503.03 | 3159.83 2014-04-20 04:45:00 | 3157.00 | 3162.88 | 3156.80 | 3160.61 | 28.34 | 89540.83 | 3159.74 2014-04-20 04:46:00 | 3160.70 | 3162.88 | 3158.40 | 3161.71 | 104.38 | 329923.75 | 3160.86 2014-04-20 04:47:00 | 3162.88 | 3164.97 | 3161.25 | 3163.87 | 58.99 | 186620.04 | 3163.70 2014-04-20 04:48:00 | 3164.00 | 3170.00 | 3163.64 | 3166.64 | 64.20 | 203247.67 | 3166.05 2014-04-20 04:49:00 | 3165.23 | 3169.89 | 3164.00 | 3168.34 | 49.86 | 157897.94 | 3167.08 2014-04-20 04:50:00 | 3168.34 | 3169.46 | 3165.73 | 3167.35 | 84.41 | 267420.52 | 3168.04 2014-04-20 04:51:00 | 3167.00 | 3167.00 | 3163.24 | 3165.42 | 46.95 | 148604.13 | 3165.36 2014-04-20 04:52:00 | 3165.51 | 3165.51 | 3160.21 | 3161.00 | 49.11 | 155328.34 | 3162.93 2014-04-20 04:53:00 | 3161.00 | 3162.29 | 3157.16 | 3157.16 | 50.33 | 159046.55 | 3160.33 2014-04-20 04:54:00 | 3157.10 | 3158.64 | 3156.64 | 3157.70 | 78.35 | 247375.42 | 3157.43 2014-04-20 04:55:00 | 3156.91 | 3162.94 | 3156.91 | 3162.94 | 81.98 | 259021.59 | 3159.42 2014-04-20 04:56:00 | 3161.62 | 3163.00 | 3161.43 | 3162.88 | 75.65 | 239197.54 | 3162.02 2014-04-20 04:57:00 | 3162.86 | 3165.56 | 3162.24 | 3163.28 | 54.04 | 170966.17 | 3163.87 2014-04-20 04:58:00 | 3165.02 | 3165.02 | 3158.14 | 3161.63 | 52.11 | 164725.83 | 3161.18 2014-04-20 04:59:00 | 3160.80 | 3160.89 | 3158.16 | 3159.46 | 75.63 | 238962.39 | 3159.67 2014-04-20 05:00:00 | 3159.13 | 3160.32 | 3157.01 | 3157.69 | 44.54 | 140670.87 | 3158.09 2014-04-20 05:01:00 | 3157.01 | 3162.01 | 3157.01 | 3161.09 | 83.28 | 263211.67 | 3160.60 2014-04-20 05:02:00 | 3162.01 | 3162.01 | 3161.00 | 3161.48 | 21.10 | 66695.50 | 3161.52 2014-04-20 05:03:00 | 3161.44 | 3162.01 | 3158.05 | 3160.00 | 30.42 | 96157.17 | 3161.19 2014-04-20 05:04:00 | 3160.03 | 3162.01 | 3158.00 | 3160.83 | 35.40 | 111869.54 | 3160.42 2014-04-20 05:05:00 | 3161.97 | 3162.00 | 3160.00 | 3161.70 | 26.79 | 84682.42 | 3161.44 2014-04-20 05:06:00 | 3161.70 | 3163.30 | 3161.04 | 3162.99 | 31.54 | 99735.34 | 3162.19 2014-04-20 05:07:00 | 3162.00 | 3164.48 | 3162.00 | 3164.46 | 9.80 | 31012.16 | 3163.22 2014-04-20 05:08:00 | 3164.50 | 3165.00 | 3163.97 | 3165.00 | 38.65 | 122305.45 | 3164.85 2014-04-20 05:09:00 | 3164.33 | 3165.00 | 3162.11 | 3163.02 | 51.03 | 161446.39 | 3163.94 2014-04-20 05:10:00 | 3163.09 | 3164.47 | 3163.00 | 3163.17 | 28.26 | 89403.56 | 3163.38 2014-04-20 05:11:00 | 3163.00 | 3165.00 | 3162.00 | 3165.00 | 73.50 | 232530.54 | 3163.81 2014-04-20 05:12:00 | 3165.00 | 3167.22 | 3164.90 | 3167.22 | 58.14 | 184063.44 | 3165.97 2014-04-20 05:13:00 | 3167.28 | 3167.88 | 3165.08 | 3167.04 | 20.95 | 66344.95 | 3166.97 2014-04-20 05:14:00 | 3167.98 | 3167.98 | 3165.08 | 3166.01 | 68.02 | 215358.67 | 3166.15 2014-04-20 05:15:00 | 3165.10 | 3167.02 | 3165.05 | 3166.05 | 46.69 | 147809.79 | 3165.97 2014-04-20 05:16:00 | 3166.87 | 3175.00 | 3165.44 | 3171.52 | 46.00 | 145852.01 | 3170.76 2014-04-20 05:17:00 | 3172.05 | 3174.13 | 3170.33 | 3172.01 | 70.30 | 222994.60 | 3172.09 2014-04-20 05:18:00 | 3172.01 | 3173.56 | 3171.31 | 3171.31 | 24.02 | 76207.00 | 3172.65 2014-04-20 05:19:00 | 3172.13 | 3172.13 | 3169.84 | 3169.90 | 22.23 | 70476.96 | 3170.64 2014-04-20 05:20:00 | 3170.05 | 3170.62 | 3165.00 | 3165.88 | 59.19 | 187498.62 | 3167.74 2014-04-20 05:21:00 | 3165.06 | 3166.97 | 3165.00 | 3165.96 | 27.72 | 87742.04 | 3165.53 2014-04-20 05:22:00 | 3165.96 | 3166.97 | 3165.20 | 3166.95 | 42.13 | 133405.06 | 3166.36 2014-04-20 05:23:00 | 3168.04 | 3169.00 | 3167.89 | 3169.00 | 22.34 | 70779.24 | 3168.42 2014-04-20 05:24:00 | 3168.23 | 3173.00 | 3168.23 | 3171.24 | 34.32 | 108813.65 | 3171.02 2014-04-20 05:25:00 | 3172.24 | 3173.00 | 3169.64 | 3169.88 | 38.89 | 123337.22 | 3171.85 2014-04-20 05:26:00 | 3170.98 | 3171.00 | 3169.98 | 3170.00 | 32.81 | 104015.21 | 3170.42 2014-04-20 05:27:00 | 3170.00 | 3171.50 | 3168.28 | 3169.03 | 46.60 | 147700.52 | 3169.54 2014-04-20 05:28:00 | 3169.33 | 3171.48 | 3168.21 | 3170.28 | 51.12 | 162007.47 | 3169.10 2014-04-20 05:29:00 | 3170.12 | 3172.00 | 3169.00 | 3172.00 | 52.42 | 166192.60 | 3170.40 2014-04-20 05:30:00 | 3172.00 | 3180.00 | 3172.00 | 3174.20 | 59.56 | 189026.81 | 3173.61 2014-04-20 05:31:00 | 3173.02 | 3178.78 | 3173.02 | 3175.17 | 68.25 | 216761.59 | 3175.95 2014-04-20 05:32:00 | 3176.95 | 3177.00 | 3175.10 | 3175.47 | 16.15 | 51297.75 | 3176.33 2014-04-20 05:33:00 | 3175.47 | 3175.63 | 3174.48 | 3174.50 | 33.09 | 105045.96 | 3175.03 2014-04-20 05:34:00 | 3174.50 | 3174.50 | 3172.00 | 3172.64 | 26.66 | 84593.64 | 3173.29 2014-04-20 05:35:00 | 3173.45 | 3173.46 | 3172.04 | 3173.42 | 32.70 | 103739.68 | 3172.66 2014-04-20 05:36:00 | 3173.42 | 3174.92 | 3171.88 | 3172.96 | 30.43 | 96567.55 | 3173.43 2014-04-20 05:37:00 | 3172.06 | 3172.78 | 3170.00 | 3170.16 | 22.29 | 70695.72 | 3171.92 2014-04-20 05:38:00 | 3171.00 | 3172.66 | 3169.00 | 3169.00 | 88.83 | 281677.91 | 3171.08 2014-04-20 05:39:00 | 3172.00 | 3172.00 | 3169.00 | 3170.25 | 116.77 | 370219.59 | 3170.42 2014-04-20 05:40:00 | 3170.03 | 3170.93 | 3169.27 | 3170.02 | 22.62 | 71692.95 | 3170.15 2014-04-20 05:41:00 | 3169.86 | 3172.75 | 3165.04 | 3172.75 | 73.20 | 232021.32 | 3169.73 2014-04-20 05:42:00 | 3171.66 | 3172.81 | 3167.69 | 3170.75 | 51.09 | 162038.39 | 3171.38 2014-04-20 05:43:00 | 3169.49 | 3170.75 | 3167.42 | 3170.00 | 63.38 | 200890.00 | 3169.51 2014-04-20 05:44:00 | 3169.99 | 3170.02 | 3166.19 | 3168.14 | 49.68 | 157382.37 | 3167.99 2014-04-20 05:45:00 | 3167.23 | 3170.07 | 3166.05 | 3169.08 | 24.52 | 77687.99 | 3168.61 2014-04-20 05:46:00 | 3169.77 | 3170.55 | 3168.11 | 3170.50 | 24.86 | 78768.09 | 3169.10 2014-04-20 05:47:00 | 3169.89 | 3170.00 | 3167.00 | 3170.00 | 19.26 | 61031.68 | 3169.00 2014-04-20 05:48:00 | 3170.00 | 3172.79 | 3169.78 | 3169.80 | 33.65 | 106699.82 | 3170.68 2014-04-20 05:49:00 | 3169.80 | 3172.00 | 3169.00 | 3170.62 | 92.56 | 293534.85 | 3171.36 2014-04-20 05:50:00 | 3170.68 | 3175.00 | 3170.68 | 3174.91 | 42.17 | 133841.98 | 3173.64 2014-04-20 05:51:00 | 3174.98 | 3175.45 | 3172.60 | 3173.91 | 20.85 | 66186.49 | 3174.72 2014-04-20 05:52:00 | 3174.04 | 3177.13 | 3172.64 | 3174.96 | 70.89 | 225050.22 | 3174.55 2014-04-20 05:53:00 | 3175.01 | 3178.00 | 3173.06 | 3178.00 | 49.14 | 156009.27 | 3175.11 2014-04-20 05:54:00 | 3178.00 | 3183.00 | 3178.00 | 3182.92 | 77.05 | 245082.39 | 3180.99 2014-04-20 05:55:00 | 3183.00 | 3185.00 | 3177.77 | 3179.34 | 61.37 | 195262.86 | 3181.84 2014-04-20 05:56:00 | 3178.46 | 3183.07 | 3176.49 | 3179.95 | 92.75 | 294824.47 | 3178.56 2014-04-20 05:57:00 | 3179.93 | 3183.60 | 3179.91 | 3181.00 | 54.89 | 174636.23 | 3181.74 2014-04-20 05:58:00 | 3179.34 | 3183.01 | 3179.34 | 3180.50 | 36.61 | 116478.94 | 3181.35 2014-04-20 05:59:00 | 3180.57 | 3185.02 | 3180.20 | 3182.53 | 78.55 | 250000.09 | 3182.65 2014-04-20 06:00:00 | 3182.55 | 3183.87 | 3180.10 | 3180.10 | 107.56 | 342238.60 | 3181.78 2014-04-20 06:01:00 | 3180.10 | 3180.10 | 3175.64 | 3179.67 | 80.39 | 255560.17 | 3179.04 2014-04-20 06:02:00 | 3178.33 | 3195.00 | 3178.33 | 3185.03 | 99.61 | 317167.51 | 3184.03 2014-04-20 06:03:00 | 3193.47 | 3200.00 | 3185.02 | 3199.69 | 123.78 | 395074.05 | 3191.69 2014-04-20 06:04:00 | 3198.00 | 3199.99 | 3190.94 | 3198.19 | 132.89 | 424865.41 | 3197.19 2014-04-20 06:05:00 | 3198.08 | 3204.99 | 3195.01 | 3201.73 | 189.95 | 608050.92 | 3201.13 2014-04-20 06:06:00 | 3200.00 | 3208.97 | 3198.50 | 3204.40 | 132.18 | 423401.87 | 3203.17 2014-04-20 06:07:00 | 3203.03 | 3206.00 | 3200.00 | 3200.00 | 170.67 | 546627.05 | 3202.89 2014-04-20 06:08:00 | 3199.85 | 3201.42 | 3196.42 | 3200.00 | 139.05 | 444922.63 | 3199.75 2014-04-20 06:09:00 | 3200.02 | 3200.02 | 3192.93 | 3196.00 | 117.89 | 376786.19 | 3196.14 2014-04-20 06:10:00 | 3196.17 | 3200.02 | 3196.00 | 3199.97 | 92.40 | 295426.86 | 3197.33 2014-04-20 06:11:00 | 3200.00 | 3201.00 | 3197.08 | 3200.63 | 94.88 | 303540.52 | 3199.10 2014-04-20 06:12:00 | 3200.63 | 3213.99 | 3196.31 | 3199.94 | 106.18 | 340077.60 | 3202.99 2014-04-20 06:13:00 | 3198.64 | 3204.49 | 3197.65 | 3198.00 | 100.60 | 322047.84 | 3201.30 2014-04-20 06:14:00 | 3198.83 | 3204.78 | 3198.83 | 3200.17 | 38.46 | 123105.85 | 3200.80 2014-04-20 06:15:00 | 3200.78 | 3204.52 | 3196.00 | 3196.00 | 94.95 | 303746.93 | 3199.02 2014-04-20 06:16:00 | 3196.19 | 3196.19 | 3194.53 | 3194.53 | 30.13 | 96265.57 | 3195.11 2014-04-20 06:17:00 | 3194.51 | 3194.53 | 3190.00 | 3191.01 | 76.36 | 243747.07 | 3192.08 2014-04-20 06:18:00 | 3191.01 | 3192.13 | 3190.00 | 3192.13 | 152.69 | 487196.91 | 3190.74 2014-04-20 06:19:00 | 3193.00 | 3194.21 | 3190.00 | 3193.07 | 51.59 | 164671.11 | 3192.10 2014-04-20 06:20:00 | 3193.67 | 3193.67 | 3190.11 | 3190.86 | 147.76 | 471550.38 | 3191.30 2014-04-20 06:21:00 | 3191.35 | 3191.96 | 3188.36 | 3188.39 | 50.05 | 159681.75 | 3190.38 2014-04-20 06:22:00 | 3188.33 | 3188.33 | 3178.13 | 3181.02 | 154.38 | 491222.47 | 3181.84 2014-04-20 06:23:00 | 3181.03 | 3186.74 | 3181.03 | 3183.03 | 83.21 | 264922.94 | 3183.90 2014-04-20 06:24:00 | 3183.00 | 3184.82 | 3181.00 | 3182.00 | 97.87 | 311552.21 | 3183.20 2014-04-20 06:25:00 | 3181.18 | 3182.72 | 3180.00 | 3181.00 | 61.18 | 194645.87 | 3181.32 2014-04-20 06:26:00 | 3180.12 | 3181.07 | 3176.50 | 3178.28 | 98.17 | 312038.16 | 3178.55 2014-04-20 06:27:00 | 3179.26 | 3183.83 | 3177.00 | 3182.00 | 97.73 | 310896.19 | 3181.11 2014-04-20 06:28:00 | 3181.07 | 3183.18 | 3178.84 | 3179.78 | 110.88 | 352698.59 | 3180.96 2014-04-20 06:29:00 | 3179.32 | 3186.66 | 3179.32 | 3181.71 | 116.98 | 372262.22 | 3182.41 2014-04-20 06:30:00 | 3181.59 | 3186.66 | 3181.40 | 3185.97 | 61.58 | 196043.01 | 3183.50 2014-04-20 06:31:00 | 3185.97 | 3186.58 | 3183.45 | 3185.09 | 86.05 | 274046.31 | 3184.73 2014-04-20 06:32:00 | 3185.14 | 3186.30 | 3182.00 | 3185.25 | 65.49 | 208561.64 | 3184.83 2014-04-20 06:33:00 | 3186.18 | 3191.85 | 3186.18 | 3190.00 | 113.88 | 363331.21 | 3190.47 2014-04-20 06:34:00 | 3191.00 | 3191.67 | 3190.00 | 3190.00 | 52.81 | 168498.01 | 3190.65 2014-04-20 06:35:00 | 3190.00 | 3190.78 | 3186.15 | 3187.21 | 78.18 | 249195.12 | 3187.58 2014-04-20 06:36:00 | 3187.91 | 3189.72 | 3181.80 | 3183.00 | 67.69 | 215582.39 | 3184.94 2014-04-20 06:37:00 | 3183.00 | 3186.53 | 3180.00 | 3180.00 | 86.84 | 276451.76 | 3183.31 2014-04-20 06:38:00 | 3180.32 | 3183.95 | 3178.44 | 3179.70 | 74.13 | 235769.82 | 3180.62 2014-04-20 06:39:00 | 3179.67 | 3182.55 | 3178.01 | 3181.79 | 120.32 | 382620.37 | 3179.94 2014-04-20 06:40:00 | 3180.85 | 3182.43 | 3178.01 | 3179.66 | 78.80 | 250541.43 | 3179.58 2014-04-20 06:41:00 | 3178.01 | 3179.49 | 3177.00 | 3177.51 | 105.67 | 335852.68 | 3178.35 2014-04-20 06:42:00 | 3177.86 | 3178.63 | 3176.97 | 3177.00 | 72.73 | 231096.17 | 3177.63 2014-04-20 06:43:00 | 3177.93 | 3181.09 | 3175.50 | 3179.47 | 75.46 | 239779.83 | 3177.70 2014-04-20 06:44:00 | 3177.61 | 3181.57 | 3176.30 | 3181.57 | 91.79 | 291676.87 | 3177.72 2014-04-20 06:45:00 | 3180.00 | 3180.14 | 3177.23 | 3179.52 | 80.85 | 256993.81 | 3178.53 2014-04-20 06:46:00 | 3179.65 | 3179.65 | 3175.20 | 3175.35 | 111.65 | 354689.09 | 3176.77 2014-04-20 06:47:00 | 3175.35 | 3178.00 | 3173.02 | 3177.00 | 110.95 | 352285.54 | 3175.06 2014-04-20 06:48:00 | 3175.69 | 3179.41 | 3173.00 | 3174.00 | 130.43 | 414153.65 | 3175.32 2014-04-20 06:49:00 | 3174.02 | 3174.68 | 3172.02 | 3172.88 | 68.05 | 215947.57 | 3173.23 2014-04-20 06:50:00 | 3172.88 | 3174.97 | 3172.88 | 3173.33 | 92.85 | 294697.23 | 3173.91 2014-04-20 06:51:00 | 3172.53 | 3174.55 | 3170.60 | 3172.63 | 40.68 | 129041.91 | 3172.04 2014-04-20 06:52:00 | 3172.36 | 3172.99 | 3170.70 | 3170.75 | 109.41 | 347034.66 | 3171.90 2014-04-20 06:53:00 | 3170.75 | 3172.06 | 3170.60 | 3170.60 | 61.27 | 194312.31 | 3171.41 2014-04-20 06:54:00 | 3170.37 | 3172.01 | 3163.00 | 3165.12 | 133.42 | 422847.37 | 3169.20 2014-04-20 06:55:00 | 3165.54 | 3166.73 | 3160.01 | 3162.80 | 116.61 | 368904.36 | 3163.47 2014-04-20 06:56:00 | 3160.56 | 3165.92 | 3160.56 | 3163.50 | 121.73 | 385014.68 | 3162.78 2014-04-20 06:57:00 | 3165.35 | 3166.73 | 3162.10 | 3164.54 | 81.44 | 257725.89 | 3164.49 2014-04-20 06:58:00 | 3164.48 | 3164.91 | 3160.60 | 3162.08 | 70.10 | 221709.51 | 3162.90 2014-04-20 06:59:00 | 3161.98 | 3164.75 | 3161.00 | 3164.37 | 104.40 | 330224.78 | 3163.22 2014-04-20 07:00:00 | 3164.30 | 3167.64 | 3162.87 | 3166.90 | 97.26 | 307777.21 | 3164.54 2014-04-20 07:01:00 | 3166.78 | 3169.93 | 3165.17 | 3168.08 | 97.55 | 309039.67 | 3167.88 2014-04-20 07:02:00 | 3167.71 | 3172.33 | 3167.71 | 3169.58 | 130.95 | 415068.03 | 3169.69 2014-04-20 07:03:00 | 3168.17 | 3169.48 | 3166.38 | 3167.15 | 146.96 | 465525.33 | 3167.79 2014-04-20 07:04:00 | 3168.69 | 3169.45 | 3166.13 | 3167.00 | 98.66 | 312501.82 | 3167.46 2014-04-20 07:05:00 | 3167.00 | 3168.17 | 3165.88 | 3168.17 | 24.20 | 76654.38 | 3167.54 2014-04-20 07:06:00 | 3168.20 | 3169.00 | 3166.17 | 3167.83 | 92.24 | 292185.84 | 3167.77 2014-04-20 07:07:00 | 3167.38 | 3169.07 | 3166.63 | 3169.07 | 111.58 | 353478.58 | 3168.05 2014-04-20 07:08:00 | 3170.00 | 3171.96 | 3170.00 | 3171.46 | 89.19 | 282826.36 | 3171.02 2014-04-20 07:09:00 | 3171.39 | 3174.71 | 3170.50 | 3172.10 | 62.87 | 199448.69 | 3172.35 2014-04-20 07:10:00 | 3173.26 | 3175.00 | 3170.85 | 3171.64 | 141.82 | 449918.44 | 3172.44 2014-04-20 07:11:00 | 3171.16 | 3172.25 | 3166.79 | 3167.68 | 118.49 | 375589.05 | 3169.72 2014-04-20 07:12:00 | 3167.42 | 3170.90 | 3167.42 | 3169.01 | 137.01 | 434241.35 | 3169.48 2014-04-20 07:13:00 | 3170.26 | 3170.33 | 3168.00 | 3168.00 | 38.31 | 121406.16 | 3169.21 2014-04-20 07:14:00 | 3166.44 | 3173.38 | 3165.88 | 3166.47 | 122.32 | 387667.31 | 3169.26 2014-04-20 07:15:00 | 3168.81 | 3170.43 | 3164.50 | 3167.63 | 106.66 | 337842.93 | 3167.42 2014-04-20 07:16:00 | 3169.00 | 3169.00 | 3166.18 | 3167.70 | 96.11 | 304411.98 | 3167.20 2014-04-20 07:17:00 | 3167.70 | 3172.00 | 3167.02 | 3170.00 | 22.49 | 71274.17 | 3168.59 2014-04-20 07:18:00 | 3167.10 | 3175.28 | 3167.10 | 3173.56 | 108.28 | 343442.69 | 3171.86 2014-04-20 07:19:00 | 3174.52 | 3176.82 | 3173.56 | 3175.00 | 151.42 | 480778.07 | 3175.19 2014-04-20 07:20:00 | 3175.98 | 3178.90 | 3175.26 | 3178.74 | 158.75 | 504426.68 | 3177.59 2014-04-20 07:21:00 | 3178.66 | 3178.66 | 3174.68 | 3176.31 | 94.54 | 300364.54 | 3177.02 2014-04-20 07:22:00 | 3176.15 | 3176.23 | 3174.88 | 3176.01 | 38.80 | 123202.70 | 3175.65 2014-04-20 07:23:00 | 3176.00 | 3176.33 | 3176.00 | 3176.00 | 9.63 | 30598.28 | 3176.07 2014-04-20 07:24:00 | 3176.00 | 3176.01 | 3172.63 | 3173.44 | 160.27 | 508718.18 | 3174.15 2014-04-20 07:25:00 | 3173.50 | 3174.85 | 3170.00 | 3171.10 | 129.12 | 409528.93 | 3171.79 2014-04-20 07:26:00 | 3171.74 | 3175.34 | 3170.41 | 3171.89 | 177.62 | 563545.70 | 3172.85 2014-04-20 07:27:00 | 3171.85 | 3179.00 | 3171.85 | 3174.44 | 127.85 | 405769.78 | 3173.87 2014-04-20 07:28:00 | 3175.56 | 3175.88 | 3172.56 | 3172.56 | 90.48 | 287289.26 | 3175.06 2014-04-20 07:29:00 | 3172.59 | 3174.00 | 3171.02 | 3172.78 | 137.82 | 437224.43 | 3172.50 2014-04-20 07:30:00 | 3171.84 | 3172.93 | 3171.22 | 3172.47 | 52.54 | 166674.69 | 3172.16 2014-04-20 07:31:00 | 3173.92 | 3176.97 | 3173.27 | 3176.08 | 58.76 | 186589.06 | 3175.23 2014-04-20 07:32:00 | 3176.93 | 3177.05 | 3176.27 | 3177.05 | 6.83 | 21695.42 | 3176.95 2014-04-20 07:33:00 | 3177.05 | 3178.84 | 3175.28 | 3176.87 | 51.23 | 162771.11 | 3177.08 2014-04-20 07:34:00 | 3178.51 | 3178.51 | 3175.00 | 3176.63 | 133.38 | 423754.31 | 3177.02 2014-04-20 07:35:00 | 3175.89 | 3177.15 | 3172.74 | 3174.48 | 193.14 | 613376.05 | 3175.84 2014-04-20 07:36:00 | 3174.71 | 3178.87 | 3174.71 | 3178.22 | 158.52 | 503698.11 | 3177.44 2014-04-20 07:37:00 | 3176.56 | 3178.50 | 3176.00 | 3177.03 | 142.18 | 451737.84 | 3177.27 2014-04-20 07:38:00 | 3177.91 | 3178.83 | 3176.98 | 3176.98 | 106.60 | 338716.29 | 3177.60 2014-04-20 07:39:00 | 3176.97 | 3178.80 | 3176.97 | 3177.18 | 123.45 | 392318.94 | 3177.91 2014-04-20 07:40:00 | 3177.02 | 3178.84 | 3177.00 | 3177.11 | 55.24 | 175537.84 | 3177.62 2014-04-20 07:41:00 | 3178.22 | 3179.96 | 3178.17 | 3179.92 | 19.05 | 60552.26 | 3178.93 2014-04-20 07:42:00 | 3179.94 | 3180.00 | 3177.45 | 3178.25 | 90.05 | 286267.25 | 3179.02 2014-04-20 07:43:00 | 3178.00 | 3178.18 | 3174.10 | 3175.07 | 182.66 | 580149.66 | 3176.12 2014-04-20 07:44:00 | 3175.00 | 3177.92 | 3170.00 | 3174.99 | 153.24 | 486423.49 | 3174.24 2014-04-20 07:45:00 | 3178.00 | 3179.71 | 3172.03 | 3178.82 | 131.29 | 417107.90 | 3177.00 2014-04-20 07:46:00 | 3177.23 | 3179.87 | 3170.00 | 3174.08 | 210.48 | 668428.12 | 3175.69 2014-04-20 07:47:00 | 3176.97 | 3178.92 | 3174.00 | 3177.12 | 85.39 | 271229.92 | 3176.48 2014-04-20 07:48:00 | 3176.98 | 3177.99 | 3174.00 | 3177.97 | 161.69 | 513576.01 | 3176.28 2014-04-20 07:49:00 | 3177.02 | 3179.00 | 3175.63 | 3179.00 | 134.12 | 426218.34 | 3177.84 2014-04-20 07:50:00 | 3179.00 | 3179.87 | 3178.42 | 3179.80 | 93.28 | 296546.67 | 3179.10 2014-04-20 07:51:00 | 3179.80 | 3185.00 | 3179.78 | 3182.02 | 108.80 | 346245.65 | 3182.49 2014-04-20 07:52:00 | 3183.63 | 3187.38 | 3182.00 | 3185.93 | 122.61 | 390366.92 | 3183.91 2014-04-20 07:53:00 | 3185.96 | 3188.97 | 3180.69 | 3183.01 | 185.40 | 590482.28 | 3184.94 2014-04-20 07:54:00 | 3187.91 | 3190.15 | 3183.31 | 3185.30 | 122.89 | 391644.71 | 3187.08 2014-04-20 07:55:00 | 3186.99 | 3191.50 | 3185.70 | 3190.02 | 207.35 | 661294.86 | 3189.25 2014-04-20 07:56:00 | 3190.46 | 3191.00 | 3187.59 | 3190.00 | 144.58 | 461220.58 | 3189.98 2014-04-20 07:57:00 | 3190.00 | 3192.97 | 3190.00 | 3192.12 | 119.65 | 381786.66 | 3191.00 2014-04-20 07:58:00 | 3192.28 | 3193.42 | 3189.88 | 3189.88 | 60.67 | 193635.58 | 3191.41 2014-04-20 07:59:00 | 3187.27 | 3190.07 | 3186.02 | 3187.16 | 182.13 | 580687.08 | 3188.35 2014-04-20 08:00:00 | 3189.46 | 3192.16 | 3187.18 | 3190.75 | 75.42 | 240511.11 | 3189.08 2014-04-20 08:01:00 | 3190.76 | 3192.07 | 3187.00 | 3188.00 | 63.76 | 203390.78 | 3189.84 2014-04-20 08:02:00 | 3188.00 | 3189.30 | 3185.32 | 3188.42 | 191.70 | 611114.34 | 3187.92 2014-04-20 08:03:00 | 3188.08 | 3188.08 | 3180.00 | 3183.95 | 107.46 | 342131.03 | 3183.77 2014-04-20 08:04:00 | 3183.03 | 3185.60 | 3183.00 | 3183.04 | 48.82 | 155408.80 | 3183.56 2014-04-20 08:05:00 | 3183.02 | 3184.85 | 3181.00 | 3184.85 | 207.13 | 659282.18 | 3182.94 2014-04-20 08:06:00 | 3183.47 | 3184.86 | 3181.00 | 3182.20 | 101.92 | 324460.90 | 3183.52 2014-04-20 08:07:00 | 3182.98 | 3184.88 | 3182.98 | 3183.44 | 80.48 | 256257.37 | 3184.03 2014-04-20 08:08:00 | 3182.25 | 3182.61 | 3180.80 | 3180.80 | 29.50 | 93842.69 | 3181.11 2014-04-20 08:09:00 | 3180.00 | 3180.76 | 3178.98 | 3178.98 | 31.73 | 100905.76 | 3180.24 2014-04-20 08:10:00 | 3178.17 | 3181.20 | 3176.10 | 3181.01 | 63.21 | 200926.84 | 3178.92 2014-04-20 08:11:00 | 3182.61 | 3183.07 | 3176.92 | 3180.09 | 154.96 | 492842.18 | 3180.39 2014-04-20 08:12:00 | 3179.80 | 3181.69 | 3177.11 | 3178.00 | 120.08 | 381747.38 | 3179.00 2014-04-20 08:13:00 | 3177.03 | 3182.84 | 3177.03 | 3180.01 | 96.69 | 307441.71 | 3179.80 2014-04-20 08:14:00 | 3180.26 | 3182.95 | 3180.00 | 3180.86 | 138.89 | 441821.65 | 3181.14 2014-04-20 08:15:00 | 3180.54 | 3182.88 | 3180.54 | 3181.96 | 56.06 | 178363.52 | 3181.48 2014-04-20 08:16:00 | 3180.10 | 3181.86 | 3176.97 | 3179.00 | 159.16 | 506085.25 | 3179.83 2014-04-20 08:17:00 | 3177.02 | 3179.46 | 3176.90 | 3177.33 | 117.71 | 374073.99 | 3177.96 2014-04-20 08:18:00 | 3177.50 | 3179.90 | 3177.09 | 3178.80 | 40.36 | 128260.10 | 3178.22 2014-04-20 08:19:00 | 3178.43 | 3179.98 | 3177.31 | 3178.92 | 100.57 | 319660.58 | 3178.39 2014-04-20 08:20:00 | 3178.14 | 3178.14 | 3176.00 | 3176.91 | 7.09 | 22523.08 | 3176.74 2014-04-20 08:21:00 | 3176.03 | 3177.50 | 3176.03 | 3176.84 | 91.94 | 292036.51 | 3176.55 2014-04-20 08:22:00 | 3176.82 | 3177.50 | 3173.01 | 3173.21 | 100.02 | 317588.36 | 3175.34 2014-04-20 08:23:00 | 3172.74 | 3175.71 | 3169.98 | 3169.98 | 136.62 | 433320.18 | 3171.70 2014-04-20 08:24:00 | 3170.00 | 3173.20 | 3169.97 | 3171.55 | 69.79 | 221306.78 | 3171.17 2014-04-20 08:25:00 | 3170.60 | 3176.86 | 3170.60 | 3175.83 | 132.05 | 418896.84 | 3172.21 2014-04-20 08:26:00 | 3173.67 | 3176.72 | 3170.01 | 3172.53 | 165.13 | 523919.41 | 3172.85 2014-04-20 08:27:00 | 3171.54 | 3173.60 | 3168.00 | 3168.60 | 207.23 | 657166.69 | 3171.27 2014-04-20 08:28:00 | 3168.29 | 3174.21 | 3161.20 | 3161.21 | 201.59 | 638366.45 | 3166.69 2014-04-20 08:29:00 | 3161.22 | 3166.61 | 3160.00 | 3161.46 | 156.95 | 496206.76 | 3161.66 2014-04-20 08:30:00 | 3161.43 | 3168.16 | 3161.00 | 3166.78 | 112.56 | 356157.03 | 3164.12 2014-04-20 08:31:00 | 3166.66 | 3170.00 | 3165.25 | 3165.84 | 106.97 | 338866.10 | 3167.89 2014-04-20 08:32:00 | 3165.01 | 3166.73 | 3161.90 | 3162.39 | 103.64 | 327939.85 | 3164.10 2014-04-20 08:33:00 | 3163.75 | 3163.80 | 3160.01 | 3160.11 | 170.85 | 540262.98 | 3162.19 2014-04-20 08:34:00 | 3160.11 | 3164.89 | 3158.00 | 3160.59 | 117.22 | 370378.97 | 3159.66 2014-04-20 08:35:00 | 3160.61 | 3166.47 | 3158.10 | 3165.58 | 210.82 | 666565.00 | 3161.85 2014-04-20 08:36:00 | 3165.58 | 3166.67 | 3158.50 | 3160.00 | 146.73 | 464068.16 | 3162.69 2014-04-20 08:37:00 | 3158.10 | 3166.15 | 3156.03 | 3158.00 | 119.82 | 378468.15 | 3158.74 2014-04-20 08:38:00 | 3158.00 | 3164.06 | 3156.00 | 3156.23 | 124.14 | 392140.16 | 3158.91 2014-04-20 08:39:00 | 3156.30 | 3159.81 | 3151.00 | 3151.63 | 146.48 | 462209.18 | 3155.40 2014-04-20 08:40:00 | 3151.10 | 3153.00 | 3141.87 | 3142.03 | 166.14 | 523007.73 | 3148.07 2014-04-20 08:41:00 | 3145.00 | 3145.07 | 3138.00 | 3138.08 | 155.14 | 487295.79 | 3140.93 2014-04-20 08:42:00 | 3139.55 | 3145.61 | 3139.55 | 3142.95 | 162.58 | 510989.33 | 3143.06 2014-04-20 08:43:00 | 3143.30 | 3150.00 | 3142.83 | 3149.98 | 119.37 | 375581.49 | 3146.47 2014-04-20 08:44:00 | 3149.98 | 3150.00 | 3145.00 | 3145.53 | 148.85 | 468422.35 | 3146.90 2014-04-20 08:45:00 | 3145.60 | 3147.48 | 3143.03 | 3144.95 | 102.58 | 322684.70 | 3145.75 2014-04-20 08:46:00 | 3144.98 | 3147.09 | 3142.82 | 3146.43 | 75.63 | 237917.79 | 3145.94 2014-04-20 08:47:00 | 3147.48 | 3147.59 | 3146.00 | 3147.57 | 172.36 | 542413.85 | 3146.96 2014-04-20 08:48:00 | 3147.00 | 3149.99 | 3146.02 | 3149.99 | 129.45 | 407514.33 | 3148.12 2014-04-20 08:49:00 | 3149.29 | 3149.97 | 3147.35 | 3148.25 | 69.79 | 219731.89 | 3148.65 2014-04-20 08:50:00 | 3148.15 | 3150.00 | 3146.40 | 3150.00 | 361.51 | 1138498.52 | 3149.32 2014-04-20 08:51:00 | 3146.85 | 3152.99 | 3146.84 | 3151.30 | 195.86 | 617042.72 | 3150.48 2014-04-20 08:52:00 | 3150.22 | 3152.52 | 3150.00 | 3150.00 | 67.55 | 212885.25 | 3151.47 2014-04-20 08:53:00 | 3150.00 | 3152.46 | 3146.00 | 3150.85 | 148.01 | 466239.60 | 3150.01 2014-04-20 08:54:00 | 3151.20 | 3153.00 | 3148.08 | 3150.00 | 219.39 | 691295.51 | 3151.06 2014-04-20 08:55:00 | 3150.26 | 3152.68 | 3146.63 | 3147.73 | 104.27 | 328491.55 | 3150.42 2014-04-20 08:56:00 | 3147.20 | 3149.99 | 3140.00 | 3140.75 | 143.49 | 451433.28 | 3146.07 2014-04-20 08:57:00 | 3140.02 | 3144.00 | 3137.98 | 3137.98 | 91.71 | 287912.52 | 3139.55 2014-04-20 08:58:00 | 3137.23 | 3143.86 | 3137.00 | 3138.30 | 106.30 | 333827.79 | 3140.55 2014-04-20 08:59:00 | 3141.35 | 3143.98 | 3138.35 | 3141.42 | 137.30 | 431279.74 | 3141.15 2014-04-20 09:00:00 | 3142.02 | 3143.62 | 3139.11 | 3143.00 | 72.58 | 228050.73 | 3142.28 2014-04-20 09:01:00 | 3143.04 | 3147.00 | 3142.03 | 3143.20 | 99.02 | 311426.71 | 3145.25 2014-04-20 09:02:00 | 3144.98 | 3147.05 | 3142.77 | 3146.87 | 113.03 | 355572.29 | 3145.71 2014-04-20 09:03:00 | 3146.66 | 3149.29 | 3145.00 | 3146.57 | 71.11 | 223774.12 | 3146.83 2014-04-20 09:04:00 | 3146.57 | 3146.59 | 3143.02 | 3145.96 | 34.59 | 108770.67 | 3145.02 2014-04-20 09:05:00 | 3144.16 | 3146.00 | 3141.60 | 3143.94 | 79.92 | 251231.57 | 3143.58 2014-04-20 09:06:00 | 3146.00 | 3148.63 | 3144.06 | 3147.92 | 96.00 | 301991.19 | 3145.84 2014-04-20 09:07:00 | 3145.63 | 3154.62 | 3145.63 | 3150.35 | 115.11 | 362423.01 | 3148.49 2014-04-20 09:08:00 | 3150.01 | 3154.79 | 3150.00 | 3152.45 | 88.84 | 280014.23 | 3151.89 2014-04-20 09:09:00 | 3152.90 | 3156.02 | 3152.20 | 3153.03 | 157.98 | 498306.28 | 3154.20 2014-04-20 09:10:00 | 3154.60 | 3155.04 | 3153.10 | 3153.12 | 78.30 | 246972.76 | 3154.07 2014-04-20 09:11:00 | 3153.14 | 3155.04 | 3152.00 | 3155.04 | 46.06 | 145240.36 | 3153.42 2014-04-20 09:12:00 | 3152.21 | 3153.00 | 3150.00 | 3152.19 | 52.66 | 165976.75 | 3151.62 2014-04-20 09:13:00 | 3152.29 | 3156.20 | 3152.00 | 3153.00 | 105.02 | 331196.70 | 3153.77 2014-04-20 09:14:00 | 3153.00 | 3154.83 | 3151.60 | 3152.23 | 122.14 | 385184.65 | 3153.55 2014-04-20 09:15:00 | 3152.89 | 3153.32 | 3146.41 | 3146.67 | 85.17 | 268334.50 | 3150.50 2014-04-20 09:16:00 | 3149.18 | 3149.98 | 3145.02 | 3149.87 | 114.14 | 359248.15 | 3147.43 2014-04-20 09:17:00 | 3148.94 | 3155.20 | 3148.14 | 3149.18 | 45.36 | 142921.94 | 3151.04 2014-04-20 09:18:00 | 3150.00 | 3155.00 | 3150.00 | 3154.75 | 60.33 | 190193.95 | 3152.46 2014-04-20 09:19:00 | 3154.73 | 3154.98 | 3148.45 | 3151.26 | 110.41 | 347989.92 | 3151.88 2014-04-20 09:20:00 | 3152.49 | 3152.49 | 3150.57 | 3150.57 | 8.04 | 25333.29 | 3151.30 2014-04-20 09:21:00 | 3150.57 | 3151.77 | 3146.85 | 3151.00 | 70.88 | 223255.16 | 3149.63 2014-04-20 09:22:00 | 3151.00 | 3152.52 | 3150.02 | 3151.84 | 26.19 | 82547.29 | 3151.62 2014-04-20 09:23:00 | 3150.54 | 3154.95 | 3150.54 | 3152.47 | 67.42 | 212608.04 | 3153.39 2014-04-20 09:24:00 | 3152.29 | 3154.48 | 3152.04 | 3154.00 | 126.27 | 398179.84 | 3153.45 2014-04-20 09:25:00 | 3154.00 | 3160.00 | 3154.00 | 3160.00 | 56.83 | 179316.93 | 3155.21 2014-04-20 09:26:00 | 3160.00 | 3160.04 | 3157.27 | 3160.01 | 78.41 | 247667.87 | 3158.83 2014-04-20 09:27:00 | 3160.09 | 3161.93 | 3155.00 | 3155.00 | 39.25 | 123978.05 | 3158.76 2014-04-20 09:28:00 | 3157.37 | 3157.90 | 3155.00 | 3156.90 | 122.51 | 386627.53 | 3155.96 2014-04-20 09:29:00 | 3156.07 | 3156.73 | 3154.80 | 3156.06 | 68.28 | 215483.29 | 3155.83 2014-04-20 09:30:00 | 3157.00 | 3159.00 | 3153.50 | 3155.33 | 82.36 | 259927.54 | 3155.99 2014-04-20 09:31:00 | 3156.02 | 3158.16 | 3154.01 | 3154.67 | 124.02 | 391313.50 | 3155.32 2014-04-20 09:32:00 | 3155.60 | 3157.99 | 3154.00 | 3155.00 | 107.17 | 338192.13 | 3155.60 2014-04-20 09:33:00 | 3155.00 | 3157.97 | 3154.00 | 3157.97 | 111.94 | 353285.65 | 3155.97 2014-04-20 09:34:00 | 3157.94 | 3157.96 | 3154.00 | 3156.77 | 133.47 | 421245.18 | 3156.03 2014-04-20 09:35:00 | 3154.69 | 3156.88 | 3154.00 | 3154.50 | 142.62 | 450026.93 | 3155.34 2014-04-20 09:36:00 | 3155.45 | 3156.33 | 3154.00 | 3154.96 | 142.63 | 450020.79 | 3155.16 2014-04-20 09:37:00 | 3154.94 | 3155.91 | 3150.00 | 3151.10 | 47.55 | 149875.03 | 3152.08 2014-04-20 09:38:00 | 3152.96 | 3153.83 | 3150.01 | 3150.35 | 95.26 | 300186.94 | 3151.20 2014-04-20 09:39:00 | 3151.64 | 3153.10 | 3149.38 | 3151.94 | 139.49 | 439542.17 | 3150.98 2014-04-20 09:40:00 | 3150.32 | 3152.15 | 3149.38 | 3152.00 | 77.32 | 243613.40 | 3150.72 2014-04-20 09:41:00 | 3151.98 | 3152.52 | 3150.60 | 3152.49 | 68.16 | 214804.95 | 3151.67 2014-04-20 09:42:00 | 3151.93 | 3153.28 | 3151.19 | 3152.09 | 96.30 | 303560.55 | 3152.30 2014-04-20 09:43:00 | 3152.11 | 3153.30 | 3150.69 | 3152.96 | 30.74 | 96897.61 | 3152.27 2014-04-20 09:44:00 | 3152.73 | 3152.89 | 3151.01 | 3151.01 | 2.70 | 8511.08 | 3152.25 2014-04-20 09:45:00 | 3152.00 | 3152.00 | 3151.00 | 3151.00 | 8.37 | 26391.17 | 3151.56 2014-04-20 09:46:00 | 3150.64 | 3151.41 | 3150.00 | 3150.00 | 78.86 | 248433.81 | 3150.47 2014-04-20 09:47:00 | 3149.38 | 3149.38 | 3149.02 | 3149.02 | 3.89 | 12238.13 | 3149.29 2014-04-20 09:48:00 | 3149.07 | 3149.08 | 3149.03 | 3149.08 | 13.71 | 43173.58 | 3149.06 2014-04-20 09:49:00 | 3150.00 | 3151.58 | 3149.20 | 3150.00 | 29.18 | 91932.39 | 3150.10 2014-04-20 09:50:00 | 3150.00 | 3151.00 | 3150.00 | 3150.02 | 13.59 | 42813.33 | 3150.12 2014-04-20 09:51:00 | 3150.01 | 3150.61 | 3149.08 | 3149.08 | 10.31 | 32458.82 | 3149.81 2014-04-20 09:52:00 | 3149.08 | 3151.35 | 3147.00 | 3148.00 | 58.52 | 184252.74 | 3148.76 2014-04-20 09:53:00 | 3149.76 | 3150.07 | 3148.00 | 3150.00 | 113.17 | 356389.26 | 3149.15 2014-04-20 09:54:00 | 3151.00 | 3151.90 | 3150.00 | 3151.21 | 96.12 | 302879.05 | 3150.99 2014-04-20 09:55:00 | 3151.00 | 3151.02 | 3150.52 | 3150.52 | 6.79 | 21390.91 | 3150.82 2014-04-20 09:56:00 | 3151.00 | 3151.90 | 3150.77 | 3151.52 | 39.31 | 123871.68 | 3151.31 2014-04-20 09:57:00 | 3150.03 | 3154.94 | 3150.03 | 3154.89 | 78.44 | 247330.19 | 3152.99 2014-04-20 09:58:00 | 3154.28 | 3154.28 | 3148.00 | 3148.00 | 72.03 | 227035.67 | 3151.83 2014-04-20 09:59:00 | 3148.90 | 3153.77 | 3148.90 | 3150.26 | 65.85 | 207492.82 | 3150.80 2014-04-20 10:00:00 | 3151.71 | 3152.94 | 3150.01 | 3150.46 | 87.14 | 274602.51 | 3151.21 2014-04-20 10:01:00 | 3151.21 | 3151.65 | 3150.00 | 3150.00 | 37.55 | 118294.19 | 3150.65 2014-04-20 10:02:00 | 3151.23 | 3153.50 | 3150.04 | 3151.88 | 107.10 | 337595.00 | 3152.06 2014-04-20 10:03:00 | 3151.88 | 3153.48 | 3151.88 | 3152.66 | 47.73 | 150494.38 | 3152.84 2014-04-20 10:04:00 | 3150.87 | 3152.61 | 3150.24 | 3152.36 | 76.24 | 240283.55 | 3151.76 2014-04-20 10:05:00 | 3152.00 | 3152.03 | 3150.53 | 3150.53 | 10.31 | 32503.79 | 3151.73 2014-04-20 10:06:00 | 3152.41 | 3152.60 | 3151.00 | 3152.14 | 52.56 | 165679.20 | 3152.07 2014-04-20 10:07:00 | 3151.94 | 3152.00 | 3151.03 | 3151.50 | 15.33 | 48316.80 | 3151.78 2014-04-20 10:08:00 | 3151.26 | 3152.02 | 3150.22 | 3151.62 | 39.33 | 123931.57 | 3151.39 2014-04-20 10:09:00 | 3150.97 | 3151.67 | 3150.60 | 3151.00 | 18.99 | 59832.74 | 3151.08 2014-04-20 10:10:00 | 3150.20 | 3150.90 | 3149.51 | 3150.00 | 56.80 | 178933.31 | 3150.29 2014-04-20 10:11:00 | 3149.69 | 3150.80 | 3149.50 | 3150.00 | 20.11 | 63335.68 | 3150.24 2014-04-20 10:12:00 | 3150.00 | 3151.00 | 3150.00 | 3150.04 | 11.78 | 37118.49 | 3150.17 2014-04-20 10:13:00 | 3151.87 | 3152.00 | 3151.00 | 3151.72 | 17.50 | 55157.47 | 3151.86 2014-04-20 10:14:00 | 3151.10 | 3153.51 | 3151.10 | 3153.24 | 8.38 | 26408.03 | 3152.07 2014-04-20 10:15:00 | 3153.24 | 3153.43 | 3151.60 | 3153.34 | 48.97 | 154375.07 | 3152.38 2014-04-20 10:16:00 | 3151.60 | 3158.89 | 3151.60 | 3157.88 | 51.41 | 162190.60 | 3154.72 2014-04-20 10:17:00 | 3157.89 | 3160.04 | 3152.11 | 3160.00 | 72.16 | 227834.42 | 3157.31 2014-04-20 10:18:00 | 3158.52 | 3165.02 | 3158.52 | 3165.00 | 22.66 | 71661.92 | 3163.18 2014-04-20 10:19:00 | 3166.00 | 3174.02 | 3165.02 | 3174.00 | 64.26 | 203746.77 | 3170.51 2014-04-20 10:20:00 | 3174.00 | 3183.00 | 3172.00 | 3180.17 | 166.33 | 528769.84 | 3179.06 2014-04-20 10:21:00 | 3180.17 | 3185.00 | 3176.90 | 3183.64 | 193.94 | 617134.31 | 3182.11 2014-04-20 10:22:00 | 3184.94 | 3184.98 | 3177.00 | 3178.46 | 86.92 | 276540.99 | 3181.63 2014-04-20 10:23:00 | 3178.26 | 3180.00 | 3175.00 | 3178.98 | 71.51 | 227280.34 | 3178.17 2014-04-20 10:24:00 | 3177.34 | 3177.34 | 3175.00 | 3175.00 | 37.88 | 120260.65 | 3175.20 2014-04-20 10:25:00 | 3175.00 | 3176.27 | 3172.66 | 3173.01 | 96.06 | 304926.17 | 3174.30 2014-04-20 10:26:00 | 3174.91 | 3175.16 | 3170.00 | 3170.00 | 119.90 | 380476.55 | 3173.34 2014-04-20 10:27:00 | 3170.00 | 3172.00 | 3166.83 | 3172.00 | 83.10 | 263331.20 | 3168.96 2014-04-20 10:28:00 | 3170.87 | 3175.11 | 3168.89 | 3173.80 | 57.59 | 182628.88 | 3171.36 2014-04-20 10:29:00 | 3174.78 | 3175.16 | 3171.14 | 3172.03 | 53.39 | 169395.54 | 3173.09 2014-04-20 10:30:00 | 3172.00 | 3175.00 | 3172.00 | 3173.41 | 70.86 | 224855.60 | 3173.33 2014-04-20 10:31:00 | 3175.00 | 3175.12 | 3173.00 | 3173.00 | 40.38 | 128163.62 | 3174.25 2014-04-20 10:32:00 | 3173.12 | 3173.12 | 3170.01 | 3170.01 | 50.42 | 159921.82 | 3171.86 2014-04-20 10:33:00 | 3170.01 | 3171.99 | 3170.00 | 3170.02 | 49.50 | 156937.05 | 3170.51 2014-04-20 10:34:00 | 3170.02 | 3172.01 | 3170.00 | 3171.29 | 84.42 | 267638.42 | 3170.47 2014-04-20 10:35:00 | 3170.39 | 3171.90 | 3170.10 | 3170.24 | 56.13 | 177975.60 | 3170.72 2014-04-20 10:36:00 | 3170.58 | 3174.98 | 3170.58 | 3174.98 | 39.38 | 124934.33 | 3172.94 2014-04-20 10:37:00 | 3174.98 | 3174.98 | 3172.08 | 3174.00 | 95.32 | 302498.49 | 3173.47 2014-04-20 10:38:00 | 3174.98 | 3176.02 | 3173.10 | 3174.94 | 58.10 | 184468.20 | 3174.96 2014-04-20 10:39:00 | 3174.00 | 3177.00 | 3174.00 | 3175.00 | 63.16 | 200576.52 | 3175.64 2014-04-20 10:40:00 | 3175.21 | 3179.63 | 3175.21 | 3178.11 | 35.01 | 111234.85 | 3177.41 2014-04-20 10:41:00 | 3179.50 | 3180.87 | 3175.18 | 3176.09 | 111.05 | 353010.40 | 3178.90 2014-04-20 10:42:00 | 3178.38 | 3179.90 | 3176.18 | 3177.77 | 77.02 | 244789.09 | 3178.42 2014-04-20 10:43:00 | 3176.95 | 3177.96 | 3175.18 | 3176.53 | 53.77 | 170792.37 | 3176.41 2014-04-20 10:44:00 | 3176.40 | 3176.52 | 3173.10 | 3173.10 | 108.96 | 345881.09 | 3174.36 2014-04-20 10:45:00 | 3173.10 | 3176.33 | 3172.16 | 3175.00 | 44.21 | 140306.39 | 3173.56 2014-04-20 10:46:00 | 3175.90 | 3177.10 | 3175.00 | 3175.00 | 69.92 | 222040.18 | 3175.86 2014-04-20 10:47:00 | 3175.00 | 3178.43 | 3172.29 | 3173.00 | 47.35 | 150358.05 | 3175.19 2014-04-20 10:48:00 | 3172.20 | 3174.00 | 3172.00 | 3174.00 | 33.53 | 106374.09 | 3172.41 2014-04-20 10:49:00 | 3174.00 | 3174.11 | 3174.00 | 3174.11 | 2.39 | 7592.22 | 3174.00 2014-04-20 10:50:00 | 3174.11 | 3174.11 | 3172.02 | 3173.10 | 38.02 | 120650.86 | 3173.10 2014-04-20 10:51:00 | 3173.10 | 3173.18 | 3172.10 | 3172.10 | 35.69 | 113219.76 | 3172.22 2014-04-20 10:52:00 | 3172.11 | 3172.93 | 3170.39 | 3171.11 | 30.89 | 97973.75 | 3171.70 2014-04-20 10:53:00 | 3172.02 | 3172.91 | 3171.00 | 3172.00 | 72.92 | 231291.04 | 3171.85 2014-04-20 10:54:00 | 3171.67 | 3172.00 | 3170.60 | 3170.60 | 32.69 | 103673.59 | 3171.51 2014-04-20 10:55:00 | 3170.81 | 3173.36 | 3170.81 | 3173.36 | 16.76 | 53160.85 | 3172.46 2014-04-20 10:56:00 | 3173.99 | 3173.99 | 3172.36 | 3172.36 | 33.50 | 106288.99 | 3172.71 2014-04-20 10:57:00 | 3172.11 | 3173.96 | 3172.10 | 3172.54 | 55.43 | 175868.86 | 3172.75 2014-04-20 10:58:00 | 3173.54 | 3173.66 | 3172.19 | 3173.00 | 61.22 | 194269.34 | 3173.09 2014-04-20 10:59:00 | 3173.00 | 3174.00 | 3171.42 | 3172.78 | 48.94 | 155259.86 | 3172.52 2014-04-20 11:00:00 | 3172.92 | 3172.92 | 3171.48 | 3171.50 | 46.73 | 148239.23 | 3172.18 2014-04-20 11:01:00 | 3172.44 | 3173.22 | 3171.23 | 3171.26 | 44.23 | 140288.52 | 3172.01 2014-04-20 11:02:00 | 3171.82 | 3173.00 | 3170.03 | 3170.03 | 50.66 | 160680.22 | 3171.55 2014-04-20 11:03:00 | 3170.02 | 3172.07 | 3166.00 | 3166.00 | 174.03 | 551665.52 | 3169.94 2014-04-20 11:04:00 | 3167.66 | 3169.00 | 3166.00 | 3167.94 | 31.32 | 99197.41 | 3167.12 2014-04-20 11:05:00 | 3166.12 | 3167.77 | 3163.10 | 3164.99 | 56.77 | 179697.51 | 3165.53 2014-04-20 11:06:00 | 3165.02 | 3165.02 | 3157.35 | 3161.53 | 50.85 | 160822.02 | 3162.43 2014-04-20 11:07:00 | 3161.71 | 3163.95 | 3157.35 | 3161.52 | 88.21 | 278859.84 | 3161.32 2014-04-20 11:08:00 | 3159.24 | 3162.75 | 3159.00 | 3159.00 | 83.56 | 264092.57 | 3160.67 2014-04-20 11:09:00 | 3159.00 | 3160.98 | 3159.00 | 3159.94 | 7.72 | 24380.95 | 3159.79 2014-04-20 11:10:00 | 3159.96 | 3162.90 | 3159.96 | 3161.52 | 49.98 | 158018.51 | 3161.70 2014-04-20 11:11:00 | 3161.06 | 3165.01 | 3161.06 | 3163.68 | 63.99 | 202397.62 | 3163.15 2014-04-20 11:12:00 | 3162.17 | 3164.36 | 3162.17 | 3163.05 | 86.02 | 272105.84 | 3163.18 2014-04-20 11:13:00 | 3164.50 | 3168.18 | 3164.00 | 3165.30 | 69.39 | 219705.93 | 3166.29 2014-04-20 11:14:00 | 3165.12 | 3167.69 | 3162.95 | 3164.18 | 84.37 | 267047.80 | 3165.39 2014-04-20 11:15:00 | 3163.59 | 3168.00 | 3163.17 | 3165.66 | 54.40 | 172221.07 | 3165.65 2014-04-20 11:16:00 | 3166.72 | 3166.74 | 3163.62 | 3163.80 | 48.35 | 153009.66 | 3164.56 2014-04-20 11:17:00 | 3164.65 | 3165.72 | 3162.00 | 3162.18 | 82.63 | 261410.19 | 3163.47 2014-04-20 11:18:00 | 3162.54 | 3162.99 | 3162.00 | 3162.00 | 7.59 | 23998.07 | 3162.63 2014-04-20 11:19:00 | 3161.90 | 3164.90 | 3161.82 | 3162.31 | 56.98 | 180227.59 | 3163.16 2014-04-20 11:20:00 | 3162.87 | 3166.61 | 3162.87 | 3165.80 | 43.80 | 138649.05 | 3165.21 2014-04-20 11:21:00 | 3167.67 | 3170.00 | 3165.86 | 3169.80 | 41.19 | 130472.33 | 3167.27 2014-04-20 11:22:00 | 3170.00 | 3172.54 | 3167.10 | 3168.45 | 43.99 | 139396.41 | 3168.89 2014-04-20 11:23:00 | 3168.46 | 3172.56 | 3167.03 | 3167.10 | 36.72 | 116379.33 | 3169.63 2014-04-20 11:24:00 | 3167.15 | 3168.89 | 3166.10 | 3166.10 | 69.17 | 219094.97 | 3167.58 2014-04-20 11:25:00 | 3167.07 | 3168.93 | 3166.10 | 3167.83 | 69.91 | 221395.15 | 3167.04 2014-04-20 11:26:00 | 3166.98 | 3168.69 | 3165.12 | 3166.15 | 30.71 | 97250.50 | 3166.32 2014-04-20 11:27:00 | 3168.41 | 3168.61 | 3165.04 | 3168.24 | 58.92 | 186585.20 | 3166.92 2014-04-20 11:28:00 | 3165.09 | 3168.19 | 3164.88 | 3165.00 | 54.01 | 171007.25 | 3166.33 2014-04-20 11:29:00 | 3165.83 | 3167.93 | 3162.10 | 3167.00 | 42.57 | 134747.70 | 3165.47 2014-04-20 11:30:00 | 3167.96 | 3167.96 | 3162.27 | 3162.36 | 63.50 | 200966.90 | 3164.68 2014-04-20 11:31:00 | 3164.79 | 3165.97 | 3162.30 | 3164.96 | 65.06 | 205854.44 | 3164.07 2014-04-20 11:32:00 | 3164.63 | 3164.86 | 3162.74 | 3164.12 | 34.62 | 109517.89 | 3163.79 2014-04-20 11:33:00 | 3164.56 | 3164.56 | 3163.08 | 3163.10 | 14.28 | 45164.92 | 3163.70 2014-04-20 11:34:00 | 3163.10 | 3164.00 | 3162.98 | 3163.10 | 52.90 | 167357.32 | 3163.48 2014-04-20 11:35:00 | 3164.24 | 3164.50 | 3159.56 | 3160.20 | 53.77 | 170088.79 | 3163.21 2014-04-20 11:36:00 | 3159.56 | 3159.56 | 3151.32 | 3151.32 | 63.02 | 198818.21 | 3154.94 2014-04-20 11:37:00 | 3151.32 | 3151.33 | 3145.10 | 3147.98 | 41.43 | 130509.92 | 3150.28 2014-04-20 11:38:00 | 3146.97 | 3151.99 | 3146.42 | 3150.17 | 33.35 | 105043.26 | 3149.35 2014-04-20 11:39:00 | 3151.08 | 3151.08 | 3150.17 | 3150.28 | 9.90 | 31198.82 | 3150.76 2014-04-20 11:40:00 | 3151.00 | 3151.00 | 3149.00 | 3151.00 | 26.97 | 84979.28 | 3150.88 2014-04-20 11:41:00 | 3152.00 | 3153.51 | 3151.12 | 3151.12 | 31.58 | 99545.29 | 3152.06 2014-04-20 11:42:00 | 3153.55 | 3153.55 | 3147.00 | 3147.00 | 42.97 | 135385.41 | 3150.48 2014-04-20 11:43:00 | 3147.00 | 3147.00 | 3142.10 | 3142.10 | 83.60 | 262834.96 | 3144.11 2014-04-20 11:44:00 | 3144.00 | 3150.84 | 3140.00 | 3144.00 | 63.08 | 198221.67 | 3142.63 2014-04-20 11:45:00 | 3142.50 | 3148.00 | 3142.34 | 3145.00 | 67.98 | 213765.15 | 3144.44 2014-04-20 11:46:00 | 3145.00 | 3153.11 | 3145.00 | 3148.78 | 117.43 | 369835.53 | 3149.49 2014-04-20 11:47:00 | 3147.65 | 3153.39 | 3146.00 | 3146.00 | 84.73 | 266792.53 | 3148.63 2014-04-20 11:48:00 | 3145.87 | 3153.40 | 3145.02 | 3152.94 | 117.25 | 369311.83 | 3149.89 2014-04-20 11:49:00 | 3148.03 | 3152.00 | 3148.00 | 3152.00 | 46.20 | 145446.89 | 3148.27 2014-04-20 11:50:00 | 3148.23 | 3150.98 | 3147.11 | 3148.98 | 116.32 | 366306.37 | 3149.02 2014-04-20 11:51:00 | 3147.62 | 3151.00 | 3147.45 | 3148.54 | 81.15 | 255536.86 | 3149.06 2014-04-20 11:52:00 | 3148.52 | 3151.00 | 3142.46 | 3145.08 | 80.81 | 254227.46 | 3146.07 2014-04-20 11:53:00 | 3145.08 | 3147.94 | 3143.12 | 3143.50 | 73.22 | 230245.07 | 3144.69 2014-04-20 11:54:00 | 3143.26 | 3147.96 | 3143.00 | 3144.00 | 88.97 | 279744.20 | 3144.29 2014-04-20 11:55:00 | 3144.00 | 3146.82 | 3142.60 | 3143.20 | 69.49 | 218493.72 | 3144.38 2014-04-20 11:56:00 | 3142.02 | 3144.98 | 3140.88 | 3141.46 | 80.04 | 251532.10 | 3142.58 2014-04-20 11:57:00 | 3141.22 | 3143.00 | 3140.01 | 3140.01 | 78.40 | 246223.06 | 3140.64 2014-04-20 11:58:00 | 3140.01 | 3142.29 | 3137.20 | 3137.20 | 71.24 | 223706.43 | 3140.31 2014-04-20 11:59:00 | 3137.20 | 3139.58 | 3132.44 | 3133.00 | 70.09 | 219811.59 | 3136.18 2014-04-20 12:00:00 | 3132.76 | 3137.00 | 3128.01 | 3134.40 | 183.54 | 575000.03 | 3132.82 2014-04-20 12:01:00 | 3132.07 | 3134.96 | 3130.01 | 3133.26 | 77.66 | 243203.90 | 3131.81 2014-04-20 12:02:00 | 3133.61 | 3134.90 | 3132.47 | 3132.55 | 48.51 | 151997.10 | 3133.64 2014-04-20 12:03:00 | 3132.30 | 3134.90 | 3130.01 | 3133.16 | 105.07 | 329047.62 | 3131.79 2014-04-20 12:04:00 | 3132.80 | 3134.80 | 3132.51 | 3134.00 | 90.91 | 284879.03 | 3133.60 2014-04-20 12:05:00 | 3133.62 | 3139.00 | 3133.60 | 3139.00 | 67.92 | 212932.22 | 3135.18 2014-04-20 12:06:00 | 3138.75 | 3145.00 | 3137.12 | 3142.79 | 107.78 | 338542.74 | 3141.11 2014-04-20 12:07:00 | 3142.04 | 3148.02 | 3142.00 | 3147.07 | 87.25 | 274438.92 | 3145.54 2014-04-20 12:08:00 | 3147.56 | 3148.85 | 3140.24 | 3140.71 | 47.22 | 148539.80 | 3145.43 2014-04-20 12:09:00 | 3141.94 | 3145.96 | 3141.05 | 3145.96 | 83.83 | 263584.53 | 3144.20 2014-04-20 12:10:00 | 3145.00 | 3146.80 | 3144.98 | 3145.12 | 26.17 | 82309.96 | 3145.32 2014-04-20 12:11:00 | 3145.00 | 3146.76 | 3141.36 | 3145.96 | 75.71 | 238033.93 | 3144.23 2014-04-20 12:12:00 | 3145.78 | 3147.00 | 3144.14 | 3147.00 | 72.61 | 228394.36 | 3145.41 2014-04-20 12:13:00 | 3146.00 | 3147.67 | 3142.10 | 3144.25 | 95.56 | 300502.38 | 3144.55 2014-04-20 12:14:00 | 3142.63 | 3143.85 | 3141.00 | 3141.00 | 36.19 | 113724.51 | 3142.69 2014-04-20 12:15:00 | 3140.00 | 3141.00 | 3136.18 | 3141.00 | 28.87 | 90629.83 | 3139.35 2014-04-20 12:16:00 | 3140.91 | 3142.88 | 3138.25 | 3142.34 | 125.34 | 393629.31 | 3140.47 2014-04-20 12:17:00 | 3142.50 | 3145.00 | 3138.45 | 3140.00 | 128.02 | 402024.22 | 3140.37 2014-04-20 12:18:00 | 3139.93 | 3144.99 | 3138.85 | 3140.00 | 47.56 | 149394.30 | 3140.91 2014-04-20 12:19:00 | 3139.98 | 3143.68 | 3139.01 | 3143.68 | 12.69 | 39873.96 | 3142.65 2014-04-20 12:20:00 | 3141.10 | 3143.82 | 3141.10 | 3143.05 | 88.87 | 279285.66 | 3142.63 2014-04-20 12:21:00 | 3143.00 | 3147.00 | 3141.30 | 3146.00 | 54.29 | 170719.31 | 3144.52 2014-04-20 12:22:00 | 3145.00 | 3146.00 | 3143.67 | 3144.81 | 83.10 | 261333.01 | 3144.99 2014-04-20 12:23:00 | 3144.82 | 3144.82 | 3141.73 | 3142.92 | 69.79 | 219359.21 | 3142.95 2014-04-20 12:24:00 | 3141.76 | 3142.88 | 3136.20 | 3136.20 | 45.20 | 141927.35 | 3140.12 2014-04-20 12:25:00 | 3136.24 | 3139.86 | 3136.24 | 3139.04 | 71.18 | 223403.40 | 3138.39 2014-04-20 12:26:00 | 3137.00 | 3139.61 | 3132.51 | 3132.51 | 89.07 | 279463.56 | 3137.61 2014-04-20 12:27:00 | 3132.34 | 3138.68 | 3128.51 | 3132.00 | 100.69 | 315452.59 | 3132.88 2014-04-20 12:28:00 | 3132.00 | 3132.00 | 3128.27 | 3132.00 | 77.07 | 241259.52 | 3130.48 2014-04-20 12:29:00 | 3132.70 | 3135.00 | 3130.48 | 3131.53 | 96.66 | 302826.63 | 3132.81 2014-04-20 12:30:00 | 3133.32 | 3139.50 | 3132.35 | 3139.50 | 54.09 | 169540.59 | 3134.65 2014-04-20 12:31:00 | 3136.72 | 3140.08 | 3136.66 | 3140.08 | 108.79 | 341449.28 | 3138.55 2014-04-20 12:32:00 | 3139.90 | 3145.98 | 3134.29 | 3137.89 | 129.13 | 405510.37 | 3140.33 2014-04-20 12:33:00 | 3136.42 | 3140.02 | 3133.95 | 3137.98 | 39.61 | 124296.19 | 3137.68 2014-04-20 12:34:00 | 3136.13 | 3138.61 | 3135.00 | 3137.00 | 56.49 | 177171.87 | 3136.40 2014-04-20 12:35:00 | 3137.98 | 3138.72 | 3136.02 | 3137.74 | 43.17 | 135434.60 | 3137.02 2014-04-20 12:36:00 | 3136.90 | 3144.18 | 3136.30 | 3143.16 | 113.19 | 355594.96 | 3141.55 2014-04-20 12:37:00 | 3143.91 | 3144.28 | 3140.00 | 3141.85 | 78.32 | 246074.93 | 3141.76 2014-04-20 12:38:00 | 3141.91 | 3144.32 | 3139.74 | 3142.92 | 58.00 | 182208.15 | 3141.63 2014-04-20 12:39:00 | 3142.95 | 3144.57 | 3139.15 | 3143.98 | 44.53 | 139891.96 | 3141.87 2014-04-20 12:40:00 | 3143.05 | 3145.00 | 3143.05 | 3145.00 | 35.87 | 112809.01 | 3144.85 2014-04-20 12:41:00 | 3145.00 | 3145.00 | 3144.00 | 3144.78 | 6.76 | 21270.93 | 3144.73 2014-04-20 12:42:00 | 3145.00 | 3145.00 | 3141.88 | 3141.88 | 81.70 | 256770.34 | 3142.88 2014-04-20 12:43:00 | 3141.88 | 3143.31 | 3138.02 | 3142.25 | 105.86 | 332485.85 | 3140.84 2014-04-20 12:44:00 | 3142.00 | 3142.00 | 3140.72 | 3141.58 | 4.45 | 13967.67 | 3141.63 2014-04-20 12:45:00 | 3141.58 | 3142.00 | 3141.04 | 3141.12 | 2.11 | 6625.02 | 3141.31 2014-04-20 12:46:00 | 3141.23 | 3141.23 | 3141.10 | 3141.10 | 35.74 | 112260.31 | 3141.12 2014-04-20 12:47:00 | 3141.10 | 3141.16 | 3138.18 | 3138.38 | 38.84 | 121936.38 | 3139.53 2014-04-20 12:48:00 | 3139.41 | 3139.74 | 3135.50 | 3135.84 | 131.82 | 413622.47 | 3137.78 2014-04-20 12:49:00 | 3135.50 | 3139.70 | 3135.00 | 3137.89 | 71.84 | 225365.87 | 3136.92 2014-04-20 12:50:00 | 3137.72 | 3138.00 | 3135.11 | 3138.00 | 108.81 | 341288.78 | 3136.70 2014-04-20 12:51:00 | 3137.98 | 3138.00 | 3135.42 | 3137.12 | 189.46 | 594440.52 | 3137.62 2014-04-20 12:52:00 | 3137.20 | 3141.00 | 3136.54 | 3139.22 | 122.04 | 383079.61 | 3138.86 2014-04-20 12:53:00 | 3138.97 | 3140.53 | 3138.00 | 3138.04 | 80.87 | 253847.90 | 3138.88 2014-04-20 12:54:00 | 3137.82 | 3139.00 | 3134.00 | 3139.00 | 24.74 | 77584.88 | 3135.76 2014-04-20 12:55:00 | 3135.54 | 3136.63 | 3134.00 | 3134.00 | 54.36 | 170406.27 | 3135.00 2014-04-20 12:56:00 | 3133.93 | 3135.98 | 3131.20 | 3134.57 | 95.93 | 300636.82 | 3133.79 2014-04-20 12:57:00 | 3134.18 | 3134.96 | 3132.00 | 3132.00 | 38.71 | 121304.07 | 3133.66 2014-04-20 12:58:00 | 3132.16 | 3134.95 | 3131.97 | 3134.01 | 64.85 | 203214.73 | 3133.81 2014-04-20 12:59:00 | 3134.90 | 3136.57 | 3131.65 | 3133.94 | 120.79 | 378672.26 | 3134.96 2014-04-20 13:00:00 | 3134.51 | 3135.00 | 3132.22 | 3135.00 | 28.39 | 88949.09 | 3133.44 2014-04-20 13:01:00 | 3134.54 | 3138.48 | 3134.50 | 3138.48 | 71.67 | 224764.75 | 3136.06 2014-04-20 13:02:00 | 3138.48 | 3140.86 | 3136.15 | 3140.16 | 52.66 | 165276.46 | 3138.74 2014-04-20 13:03:00 | 3137.73 | 3139.83 | 3136.46 | 3138.17 | 122.37 | 384001.41 | 3138.04 2014-04-20 13:04:00 | 3138.02 | 3138.08 | 3136.23 | 3137.04 | 81.68 | 256231.71 | 3137.13 2014-04-20 13:05:00 | 3136.66 | 3136.66 | 3135.00 | 3135.68 | 24.31 | 76204.47 | 3135.21 2014-04-20 13:06:00 | 3135.68 | 3136.25 | 3135.68 | 3136.25 | 0.65 | 2044.48 | 3135.70 2014-04-20 13:07:00 | 3136.25 | 3136.25 | 3135.00 | 3135.10 | 12.93 | 40524.23 | 3135.09 2014-04-20 13:08:00 | 3135.10 | 3139.76 | 3134.72 | 3136.62 | 25.47 | 79856.10 | 3135.92 2014-04-20 13:09:00 | 3136.62 | 3139.75 | 3134.12 | 3137.37 | 139.27 | 436871.28 | 3136.80 2014-04-20 13:10:00 | 3134.53 | 3139.73 | 3134.53 | 3137.92 | 45.61 | 143103.34 | 3137.47 2014-04-20 13:11:00 | 3138.50 | 3139.86 | 3135.15 | 3135.97 | 110.31 | 346016.77 | 3136.91 2014-04-20 13:12:00 | 3136.00 | 3140.00 | 3136.00 | 3138.33 | 77.34 | 242670.29 | 3137.83 2014-04-20 13:13:00 | 3138.96 | 3138.96 | 3137.87 | 3138.30 | 14.36 | 45052.33 | 3138.22 2014-04-20 13:14:00 | 3137.98 | 3138.96 | 3137.48 | 3138.14 | 76.59 | 240360.91 | 3138.24 2014-04-20 13:15:00 | 3138.42 | 3138.98 | 3137.59 | 3138.98 | 74.38 | 233433.30 | 3138.30 2014-04-20 13:16:00 | 3138.99 | 3140.12 | 3138.99 | 3139.46 | 87.85 | 275805.26 | 3139.57 2014-04-20 13:17:00 | 3138.87 | 3141.09 | 3138.75 | 3141.09 | 12.31 | 38643.23 | 3139.43 2014-04-20 13:18:00 | 3141.82 | 3150.00 | 3141.09 | 3141.09 | 28.69 | 90288.18 | 3146.59 2014-04-20 13:19:00 | 3145.90 | 3145.90 | 3141.45 | 3143.93 | 55.32 | 173900.70 | 3143.54 2014-04-20 13:20:00 | 3142.68 | 3145.00 | 3142.61 | 3143.33 | 41.84 | 131526.98 | 3143.27 2014-04-20 13:21:00 | 3142.70 | 3144.09 | 3136.10 | 3139.63 | 76.33 | 239722.17 | 3140.73 2014-04-20 13:22:00 | 3137.11 | 3141.06 | 3137.11 | 3138.92 | 73.60 | 231037.85 | 3138.93 2014-04-20 13:23:00 | 3138.15 | 3139.51 | 3137.12 | 3138.59 | 133.64 | 419397.17 | 3138.17 2014-04-20 13:24:00 | 3139.22 | 3142.40 | 3137.10 | 3137.10 | 105.78 | 332115.36 | 3139.59 2014-04-20 13:25:00 | 3137.13 | 3140.00 | 3137.13 | 3138.00 | 23.49 | 73719.87 | 3138.22 2014-04-20 13:26:00 | 3138.00 | 3139.90 | 3137.62 | 3137.84 | 30.49 | 95701.97 | 3139.00 2014-04-20 13:27:00 | 3139.49 | 3142.40 | 3138.23 | 3140.27 | 67.44 | 211797.70 | 3140.40 2014-04-20 13:28:00 | 3142.40 | 3148.58 | 3142.37 | 3146.27 | 77.69 | 244360.30 | 3145.49 2014-04-20 13:29:00 | 3146.15 | 3154.00 | 3145.77 | 3153.86 | 100.13 | 315377.66 | 3149.84 2014-04-20 13:30:00 | 3154.00 | 3162.09 | 3152.24 | 3157.00 | 143.45 | 452930.83 | 3157.46 2014-04-20 13:31:00 | 3155.50 | 3158.00 | 3155.50 | 3155.50 | 88.00 | 277807.71 | 3156.76 2014-04-20 13:32:00 | 3156.48 | 3156.84 | 3148.72 | 3151.00 | 110.41 | 348117.73 | 3153.04 2014-04-20 13:33:00 | 3150.87 | 3155.87 | 3149.97 | 3152.56 | 62.07 | 195620.65 | 3151.72 2014-04-20 13:34:00 | 3152.18 | 3152.18 | 3144.33 | 3148.90 | 83.72 | 263515.30 | 3147.50 2014-04-20 13:35:00 | 3150.41 | 3152.00 | 3148.01 | 3149.45 | 153.61 | 483895.12 | 3150.09 2014-04-20 13:36:00 | 3149.89 | 3151.93 | 3147.90 | 3148.48 | 70.90 | 223314.82 | 3149.58 2014-04-20 13:37:00 | 3148.46 | 3148.91 | 3142.00 | 3143.00 | 49.08 | 154333.16 | 3144.84 2014-04-20 13:38:00 | 3142.86 | 3147.09 | 3140.00 | 3141.51 | 85.12 | 267540.80 | 3143.18 2014-04-20 13:39:00 | 3140.87 | 3146.08 | 3136.00 | 3143.75 | 121.91 | 382712.02 | 3139.40 2014-04-20 13:40:00 | 3143.54 | 3143.54 | 3138.00 | 3141.47 | 153.41 | 481813.38 | 3140.69 2014-04-20 13:41:00 | 3141.86 | 3142.50 | 3138.48 | 3140.07 | 116.71 | 366588.08 | 3141.02 2014-04-20 13:42:00 | 3141.55 | 3142.87 | 3139.40 | 3140.00 | 89.86 | 282262.80 | 3141.07 2014-04-20 13:43:00 | 3141.44 | 3141.44 | 3138.40 | 3139.17 | 31.38 | 98530.28 | 3139.61 2014-04-20 13:44:00 | 3139.80 | 3141.90 | 3138.63 | 3138.63 | 50.22 | 157703.83 | 3140.45 2014-04-20 13:45:00 | 3139.43 | 3140.98 | 3138.58 | 3139.41 | 117.53 | 369027.25 | 3139.88 2014-04-20 13:46:00 | 3139.10 | 3140.94 | 3137.66 | 3137.72 | 64.61 | 202805.44 | 3139.06 2014-04-20 13:47:00 | 3137.70 | 3141.12 | 3137.00 | 3137.00 | 117.40 | 368497.31 | 3138.85 2014-04-20 13:48:00 | 3138.02 | 3139.94 | 3136.00 | 3137.98 | 38.23 | 119976.18 | 3138.11 2014-04-20 13:49:00 | 3137.98 | 3138.00 | 3136.04 | 3137.02 | 53.65 | 168300.07 | 3137.23 2014-04-20 13:50:00 | 3136.98 | 3137.94 | 3134.60 | 3137.94 | 47.29 | 148281.55 | 3135.51 2014-04-20 13:51:00 | 3137.70 | 3139.75 | 3130.00 | 3137.16 | 200.80 | 629535.64 | 3135.22 2014-04-20 13:52:00 | 3137.82 | 3138.00 | 3134.33 | 3137.00 | 124.96 | 391827.92 | 3135.58 2014-04-20 13:53:00 | 3137.10 | 3146.00 | 3137.10 | 3143.69 | 143.63 | 451185.98 | 3141.39 2014-04-20 13:54:00 | 3144.02 | 3146.52 | 3142.00 | 3142.92 | 64.30 | 202173.38 | 3144.27 2014-04-20 13:55:00 | 3142.70 | 3147.85 | 3142.00 | 3145.69 | 117.84 | 370651.93 | 3145.28 2014-04-20 13:56:00 | 3145.69 | 3147.38 | 3145.00 | 3145.04 | 120.53 | 379156.27 | 3145.82 2014-04-20 13:57:00 | 3145.04 | 3146.50 | 3145.00 | 3145.71 | 79.85 | 251183.10 | 3145.81 2014-04-20 13:58:00 | 3145.58 | 3145.58 | 3145.00 | 3145.22 | 168.32 | 529364.62 | 3145.05 2014-04-20 13:59:00 | 3145.42 | 3146.50 | 3145.00 | 3145.04 | 59.38 | 186779.27 | 3145.44 2014-04-20 14:00:00 | 3145.02 | 3147.38 | 3145.02 | 3147.35 | 96.51 | 303616.82 | 3146.09 2014-04-20 14:01:00 | 3145.34 | 3146.47 | 3145.00 | 3145.00 | 87.28 | 274535.41 | 3145.53 2014-04-20 14:02:00 | 3145.00 | 3148.00 | 3145.00 | 3146.10 | 135.06 | 424896.65 | 3146.01 2014-04-20 14:03:00 | 3145.60 | 3147.00 | 3145.02 | 3145.05 | 133.20 | 419017.61 | 3145.90 2014-04-20 14:04:00 | 3145.05 | 3146.29 | 3145.00 | 3145.00 | 45.64 | 143561.57 | 3145.38 2014-04-20 14:05:00 | 3145.01 | 3145.01 | 3145.00 | 3145.01 | 57.48 | 180787.32 | 3145.00 2014-04-20 14:06:00 | 3145.01 | 3146.50 | 3145.00 | 3145.54 | 29.18 | 91769.44 | 3145.48 2014-04-20 14:07:00 | 3145.54 | 3146.00 | 3145.00 | 3145.20 | 22.16 | 69692.17 | 3145.38 2014-04-20 14:08:00 | 3145.42 | 3145.99 | 3145.00 | 3145.00 | 7.23 | 22736.97 | 3145.24 2014-04-20 14:09:00 | 3145.33 | 3146.00 | 3145.00 | 3145.11 | 53.82 | 169293.13 | 3145.43 2014-04-20 14:10:00 | 3145.02 | 3146.50 | 3145.00 | 3145.02 | 23.69 | 74515.90 | 3145.72 2014-04-20 14:11:00 | 3145.01 | 3145.90 | 3145.00 | 3145.10 | 24.89 | 78294.92 | 3145.26 2014-04-20 14:12:00 | 3145.70 | 3146.00 | 3145.01 | 3146.00 | 20.55 | 64635.00 | 3145.71 2014-04-20 14:13:00 | 3146.00 | 3146.00 | 3145.88 | 3145.98 | 8.02 | 25224.57 | 3145.99 2014-04-20 14:14:00 | 3145.10 | 3145.50 | 3145.00 | 3145.00 | 31.51 | 99101.13 | 3145.07 2014-04-20 14:15:00 | 3145.00 | 3145.49 | 3145.00 | 3145.01 | 30.65 | 96391.93 | 3145.13 2014-04-20 14:16:00 | 3145.02 | 3145.50 | 3145.00 | 3145.14 | 38.03 | 119621.87 | 3145.21 2014-04-20 14:17:00 | 3145.14 | 3145.78 | 3145.01 | 3145.01 | 12.30 | 38692.15 | 3145.19 2014-04-20 14:18:00 | 3145.47 | 3146.00 | 3145.01 | 3145.17 | 18.64 | 58630.83 | 3145.60 2014-04-20 14:19:00 | 3145.16 | 3146.33 | 3145.00 | 3145.51 | 33.16 | 104287.22 | 3145.35 2014-04-20 14:20:00 | 3146.50 | 3146.50 | 3145.59 | 3146.00 | 7.85 | 24694.15 | 3146.15 2014-04-20 14:21:00 | 3145.59 | 3145.99 | 3145.01 | 3145.99 | 19.55 | 61494.34 | 3145.17 2014-04-20 14:22:00 | 3145.45 | 3146.00 | 3145.03 | 3145.03 | 12.49 | 39299.69 | 3145.74 2014-04-20 14:23:00 | 3145.03 | 3148.00 | 3145.03 | 3146.04 | 44.81 | 141007.96 | 3146.87 2014-04-20 14:24:00 | 3146.04 | 3147.00 | 3146.04 | 3146.93 | 5.50 | 17313.51 | 3146.19 2014-04-20 14:25:00 | 3146.05 | 3149.00 | 3145.96 | 3148.87 | 67.83 | 213429.97 | 3146.54 2014-04-20 14:26:00 | 3148.86 | 3148.86 | 3146.00 | 3147.64 | 61.95 | 194994.63 | 3147.71 2014-04-20 14:27:00 | 3146.88 | 3153.43 | 3146.06 | 3150.39 | 129.09 | 406509.90 | 3148.99 2014-04-20 14:28:00 | 3154.00 | 3155.16 | 3151.20 | 3153.63 | 94.66 | 298539.05 | 3153.77 2014-04-20 14:29:00 | 3154.58 | 3154.74 | 3148.39 | 3150.14 | 100.47 | 316644.19 | 3151.50 2014-04-20 14:30:00 | 3149.49 | 3155.00 | 3149.15 | 3149.50 | 71.89 | 226488.27 | 3150.35 2014-04-20 14:31:00 | 3149.50 | 3149.50 | 3147.00 | 3147.00 | 81.35 | 256073.69 | 3148.00 2014-04-20 14:32:00 | 3147.90 | 3148.00 | 3145.01 | 3145.05 | 35.12 | 110496.39 | 3145.89 2014-04-20 14:33:00 | 3145.95 | 3146.35 | 3145.00 | 3145.94 | 99.45 | 312840.50 | 3145.61 2014-04-20 14:34:00 | 3145.10 | 3145.70 | 3145.00 | 3145.00 | 58.52 | 184038.04 | 3145.04 2014-04-20 14:35:00 | 3145.00 | 3145.70 | 3145.00 | 3145.02 | 28.13 | 88483.38 | 3145.18 2014-04-20 14:36:00 | 3145.68 | 3146.09 | 3145.00 | 3146.05 | 23.74 | 74674.13 | 3145.63 2014-04-20 14:37:00 | 3146.46 | 3146.50 | 3145.00 | 3145.55 | 33.34 | 104867.44 | 3145.58 2014-04-20 14:38:00 | 3146.00 | 3146.00 | 3145.06 | 3145.98 | 8.85 | 27837.82 | 3145.52 2014-04-20 14:39:00 | 3145.10 | 3145.10 | 3145.00 | 3145.00 | 12.50 | 39312.95 | 3145.04 2014-04-20 14:40:00 | 3145.00 | 3145.45 | 3145.00 | 3145.00 | 57.57 | 181059.77 | 3145.04 2014-04-20 14:41:00 | 3145.00 | 3146.50 | 3145.00 | 3145.67 | 56.80 | 178646.67 | 3145.24 2014-04-20 14:42:00 | 3145.41 | 3146.50 | 3145.00 | 3145.01 | 23.51 | 73941.58 | 3145.38 2014-04-20 14:43:00 | 3145.03 | 3145.48 | 3145.01 | 3145.01 | 5.54 | 17432.94 | 3145.04 2014-04-20 14:44:00 | 3145.48 | 3145.50 | 3145.01 | 3145.50 | 13.03 | 40978.17 | 3145.15 2014-04-20 14:45:00 | 3145.49 | 3146.51 | 3142.75 | 3144.98 | 269.08 | 846302.79 | 3145.15 2014-04-20 14:46:00 | 3144.93 | 3145.00 | 3132.24 | 3137.81 | 123.37 | 387705.60 | 3142.62 2014-04-20 14:47:00 | 3135.40 | 3144.33 | 3133.73 | 3138.80 | 74.37 | 233385.39 | 3138.12 2014-04-20 14:48:00 | 3138.77 | 3141.77 | 3137.06 | 3139.95 | 178.38 | 559990.70 | 3139.38 2014-04-20 14:49:00 | 3139.98 | 3142.60 | 3138.23 | 3142.25 | 38.74 | 121631.09 | 3139.76 2014-04-20 14:50:00 | 3140.26 | 3142.00 | 3138.03 | 3139.42 | 98.21 | 308306.82 | 3139.13 2014-04-20 14:51:00 | 3139.94 | 3140.24 | 3135.63 | 3139.64 | 58.92 | 184875.39 | 3137.90 2014-04-20 14:52:00 | 3137.00 | 3137.03 | 3132.00 | 3133.00 | 112.86 | 353736.43 | 3134.18 2014-04-20 14:53:00 | 3133.26 | 3138.18 | 3131.10 | 3136.00 | 73.42 | 230102.28 | 3134.01 2014-04-20 14:54:00 | 3135.00 | 3135.96 | 3132.75 | 3135.85 | 107.01 | 335414.70 | 3134.34 2014-04-20 14:55:00 | 3134.04 | 3135.77 | 3134.02 | 3134.19 | 52.77 | 165409.09 | 3134.71 2014-04-20 14:56:00 | 3134.75 | 3135.21 | 3134.63 | 3135.19 | 9.63 | 30182.89 | 3134.91 2014-04-20 14:57:00 | 3134.71 | 3137.00 | 3134.63 | 3136.42 | 103.93 | 325912.33 | 3135.76 2014-04-20 14:58:00 | 3136.35 | 3138.20 | 3135.83 | 3138.20 | 95.33 | 298989.46 | 3136.43 2014-04-20 14:59:00 | 3138.20 | 3140.82 | 3138.20 | 3140.82 | 55.81 | 175197.25 | 3139.34 2014-04-20 15:00:00 | 3140.22 | 3140.22 | 3135.07 | 3137.45 | 65.60 | 205763.26 | 3136.73 2014-04-20 15:01:00 | 3137.56 | 3139.24 | 3136.00 | 3136.37 | 64.84 | 203479.82 | 3138.23 2014-04-20 15:02:00 | 3136.98 | 3137.78 | 3135.93 | 3137.78 | 48.02 | 150602.32 | 3136.31 2014-04-20 15:03:00 | 3136.36 | 3137.53 | 3136.36 | 3137.00 | 4.66 | 14614.01 | 3136.73 2014-04-20 15:04:00 | 3137.00 | 3137.52 | 3136.31 | 3137.00 | 3.96 | 12419.33 | 3136.99 2014-04-20 15:05:00 | 3137.00 | 3137.00 | 3134.85 | 3135.88 | 57.27 | 179575.02 | 3135.48 2014-04-20 15:06:00 | 3134.88 | 3137.81 | 3134.66 | 3136.92 | 69.29 | 217280.08 | 3135.94 2014-04-20 15:07:00 | 3135.60 | 3136.08 | 3134.02 | 3134.15 | 24.47 | 76717.15 | 3135.28 2014-04-20 15:08:00 | 3134.82 | 3137.00 | 3134.35 | 3137.00 | 17.50 | 54895.35 | 3136.16 2014-04-20 15:09:00 | 3135.52 | 3138.32 | 3135.50 | 3138.32 | 9.35 | 29338.68 | 3136.48 2014-04-20 15:10:00 | 3138.96 | 3140.82 | 3137.02 | 3140.82 | 21.86 | 68610.54 | 3138.06 2014-04-20 15:11:00 | 3139.16 | 3139.86 | 3137.62 | 3138.49 | 71.17 | 223356.46 | 3138.53 2014-04-20 15:12:00 | 3138.26 | 3139.05 | 3137.68 | 3138.11 | 64.10 | 201180.56 | 3138.44 2014-04-20 15:13:00 | 3138.53 | 3139.16 | 3137.96 | 3139.16 | 29.12 | 91399.97 | 3138.63 2014-04-20 15:14:00 | 3139.13 | 3140.00 | 3138.00 | 3140.00 | 22.25 | 69855.79 | 3139.16 2014-04-20 15:15:00 | 3140.00 | 3142.00 | 3139.98 | 3141.98 | 71.44 | 224428.18 | 3141.40 2014-04-20 15:16:00 | 3141.19 | 3142.13 | 3138.05 | 3138.98 | 42.96 | 134904.24 | 3140.38 2014-04-20 15:17:00 | 3139.13 | 3139.65 | 3135.97 | 3139.29 | 87.00 | 273014.59 | 3138.24 2014-04-20 15:18:00 | 3138.91 | 3139.20 | 3136.57 | 3139.20 | 60.89 | 191073.08 | 3137.80 2014-04-20 15:19:00 | 3137.23 | 3137.59 | 3136.33 | 3136.33 | 67.11 | 210524.68 | 3136.96 2014-04-20 15:20:00 | 3136.70 | 3139.46 | 3136.30 | 3139.46 | 22.54 | 70717.63 | 3137.01 2014-04-20 15:21:00 | 3137.35 | 3137.35 | 3136.88 | 3136.88 | 1.00 | 3137.13 | 3137.13 2014-04-20 15:22:00 | 3137.96 | 3137.96 | 3136.70 | 3136.70 | 51.36 | 161124.07 | 3137.40 2014-04-20 15:23:00 | 3135.63 | 3135.94 | 3134.22 | 3134.22 | 23.22 | 72788.64 | 3135.41 2014-04-20 15:24:00 | 3134.82 | 3135.58 | 3133.96 | 3134.94 | 49.29 | 154495.29 | 3134.41 2014-04-20 15:25:00 | 3134.94 | 3134.94 | 3134.79 | 3134.79 | 1.36 | 4263.51 | 3134.93 2014-04-20 15:26:00 | 3134.00 | 3134.00 | 3130.00 | 3130.00 | 106.73 | 334173.79 | 3131.02 2014-04-20 15:27:00 | 3130.00 | 3130.01 | 3122.91 | 3122.91 | 99.30 | 310431.59 | 3126.10 2014-04-20 15:28:00 | 3122.91 | 3127.93 | 3121.11 | 3124.44 | 115.26 | 359991.86 | 3123.33 2014-04-20 15:29:00 | 3124.44 | 3126.78 | 3121.38 | 3123.19 | 68.30 | 213352.27 | 3123.89 2014-04-20 15:30:00 | 3123.17 | 3124.84 | 3120.88 | 3121.53 | 110.62 | 345316.53 | 3121.56 2014-04-20 15:31:00 | 3121.55 | 3124.00 | 3121.55 | 3122.14 | 19.54 | 61018.81 | 3123.24 2014-04-20 15:32:00 | 3121.96 | 3122.05 | 3120.00 | 3120.45 | 103.18 | 321974.33 | 3120.54 2014-04-20 15:33:00 | 3120.83 | 3123.88 | 3120.10 | 3123.32 | 63.40 | 197899.44 | 3121.54 2014-04-20 15:34:00 | 3122.93 | 3123.40 | 3120.20 | 3123.40 | 41.39 | 129198.65 | 3121.49 2014-04-20 15:35:00 | 3123.38 | 3125.00 | 3120.11 | 3124.88 | 51.33 | 160358.93 | 3124.20 2014-04-20 15:36:00 | 3124.88 | 3125.00 | 3121.00 | 3121.00 | 47.72 | 149076.00 | 3124.10 2014-04-20 15:37:00 | 3123.70 | 3124.17 | 3121.61 | 3123.79 | 29.39 | 91786.86 | 3122.85 2014-04-20 15:38:00 | 3123.79 | 3124.71 | 3120.12 | 3120.12 | 52.43 | 163727.41 | 3122.84 2014-04-20 15:39:00 | 3121.76 | 3124.67 | 3121.76 | 3122.96 | 33.07 | 103299.61 | 3123.38 2014-04-20 15:40:00 | 3122.01 | 3122.01 | 3119.90 | 3119.90 | 68.51 | 213778.97 | 3120.27 2014-04-20 15:41:00 | 3119.90 | 3121.45 | 3118.12 | 3121.03 | 73.71 | 230001.45 | 3120.44 2014-04-20 15:42:00 | 3121.03 | 3124.41 | 3120.00 | 3120.53 | 35.78 | 111634.97 | 3120.39 2014-04-20 15:43:00 | 3122.86 | 3123.14 | 3121.14 | 3122.09 | 45.37 | 141659.65 | 3122.32 2014-04-20 15:44:00 | 3122.98 | 3124.00 | 3120.00 | 3124.00 | 42.41 | 132413.32 | 3122.15 2014-04-20 15:45:00 | 3124.00 | 3124.00 | 3120.94 | 3122.24 | 77.26 | 241249.40 | 3122.61 2014-04-20 15:46:00 | 3123.03 | 3123.96 | 3122.34 | 3123.96 | 37.26 | 116358.95 | 3122.72 2014-04-20 15:47:00 | 3123.15 | 3123.79 | 3121.26 | 3123.00 | 33.46 | 104482.30 | 3122.60 2014-04-20 15:48:00 | 3122.89 | 3122.89 | 3120.00 | 3120.00 | 77.22 | 240995.76 | 3121.06 2014-04-20 15:49:00 | 3120.01 | 3121.25 | 3115.00 | 3117.78 | 131.89 | 411205.47 | 3117.72 2014-04-20 15:50:00 | 3117.75 | 3118.29 | 3113.85 | 3113.85 | 53.10 | 165468.78 | 3115.94 2014-04-20 15:51:00 | 3113.82 | 3118.35 | 3111.00 | 3116.36 | 46.51 | 144952.20 | 3116.58 2014-04-20 15:52:00 | 3116.24 | 3116.24 | 3103.00 | 3105.06 | 140.17 | 435832.91 | 3109.32 2014-04-20 15:53:00 | 3105.06 | 3108.84 | 3101.05 | 3101.99 | 104.60 | 324635.69 | 3103.74 2014-04-20 15:54:00 | 3106.21 | 3109.00 | 3095.00 | 3105.65 | 238.61 | 740219.94 | 3102.28 2014-04-20 15:55:00 | 3105.60 | 3105.60 | 3101.27 | 3102.21 | 59.21 | 183703.30 | 3102.52 2014-04-20 15:56:00 | 3102.22 | 3105.57 | 3102.01 | 3103.14 | 32.82 | 101877.51 | 3104.22 2014-04-20 15:57:00 | 3103.19 | 3105.00 | 3101.27 | 3104.83 | 44.01 | 136647.96 | 3104.72 2014-04-20 15:58:00 | 3103.02 | 3105.00 | 3101.27 | 3101.27 | 49.28 | 152949.25 | 3103.49 2014-04-20 15:59:00 | 3101.27 | 3105.00 | 3101.27 | 3102.97 | 142.82 | 443335.37 | 3104.18 2014-04-20 16:00:00 | 3102.69 | 3102.95 | 3093.11 | 3094.94 | 84.19 | 260968.58 | 3099.90 2014-04-20 16:01:00 | 3094.92 | 3095.00 | 3088.00 | 3088.97 | 120.42 | 372259.18 | 3091.37 2014-04-20 16:02:00 | 3089.00 | 3095.12 | 3088.97 | 3093.93 | 45.60 | 141004.01 | 3091.92 2014-04-20 16:03:00 | 3092.97 | 3105.00 | 3091.00 | 3095.83 | 67.33 | 208558.64 | 3097.37 2014-04-20 16:04:00 | 3095.25 | 3100.00 | 3090.00 | 3097.89 | 32.85 | 101760.17 | 3098.10 2014-04-20 16:05:00 | 3097.03 | 3100.00 | 3091.01 | 3093.35 | 39.03 | 120847.76 | 3096.04 2014-04-20 16:06:00 | 3094.18 | 3099.50 | 3092.00 | 3093.98 | 33.04 | 102239.62 | 3094.33 2014-04-20 16:07:00 | 3098.74 | 3098.74 | 3092.00 | 3094.98 | 73.23 | 226571.94 | 3094.10 2014-04-20 16:08:00 | 3097.20 | 3102.51 | 3094.98 | 3099.66 | 33.55 | 103972.92 | 3098.86 2014-04-20 16:09:00 | 3102.30 | 3108.00 | 3090.01 | 3096.33 | 69.09 | 214350.39 | 3102.66 2014-04-20 16:10:00 | 3093.08 | 3099.11 | 3093.08 | 3096.87 | 52.85 | 163620.31 | 3096.05 2014-04-20 16:11:00 | 3096.69 | 3098.50 | 3095.00 | 3098.31 | 21.23 | 65759.61 | 3097.05 2014-04-20 16:12:00 | 3098.33 | 3098.90 | 3098.00 | 3098.33 | 6.10 | 18904.01 | 3098.51 2014-04-20 16:13:00 | 3097.97 | 3097.97 | 3094.98 | 3095.93 | 38.44 | 118985.88 | 3095.61 2014-04-20 16:14:00 | 3097.94 | 3098.00 | 3093.00 | 3094.91 | 57.27 | 177281.27 | 3095.75 2014-04-20 16:15:00 | 3092.02 | 3094.73 | 3085.00 | 3085.00 | 70.10 | 216570.51 | 3089.36 2014-04-20 16:16:00 | 3084.72 | 3092.25 | 3080.01 | 3085.02 | 96.76 | 298557.65 | 3085.52 2014-04-20 16:17:00 | 3085.13 | 3085.13 | 3074.01 | 3080.46 | 119.37 | 367616.33 | 3079.71 2014-04-20 16:18:00 | 3079.16 | 3081.32 | 3078.69 | 3079.00 | 16.36 | 50380.20 | 3079.47 2014-04-20 16:19:00 | 3078.71 | 3079.00 | 3070.00 | 3073.16 | 75.60 | 232399.58 | 3074.11 2014-04-20 16:20:00 | 3070.02 | 3072.95 | 3060.00 | 3060.02 | 132.68 | 406569.19 | 3064.40 2014-04-20 16:21:00 | 3060.00 | 3066.00 | 3060.00 | 3065.98 | 65.85 | 201558.62 | 3060.78 2014-04-20 16:22:00 | 3066.00 | 3079.00 | 3066.00 | 3073.58 | 60.16 | 184922.29 | 3073.94 2014-04-20 16:23:00 | 3077.92 | 3077.92 | 3062.66 | 3062.66 | 19.74 | 60586.03 | 3069.98 2014-04-20 16:24:00 | 3060.20 | 3066.14 | 3055.00 | 3063.48 | 147.88 | 452318.45 | 3058.77 2014-04-20 16:25:00 | 3063.43 | 3065.87 | 3055.00 | 3056.07 | 72.06 | 220559.48 | 3060.61 2014-04-20 16:26:00 | 3058.88 | 3064.00 | 3058.02 | 3062.77 | 69.69 | 213320.36 | 3061.03 2014-04-20 16:27:00 | 3064.04 | 3069.00 | 3064.00 | 3067.00 | 44.29 | 135778.67 | 3065.67 2014-04-20 16:28:00 | 3067.03 | 3070.60 | 3066.04 | 3070.57 | 37.91 | 116321.93 | 3068.61 2014-04-20 16:29:00 | 3070.60 | 3079.00 | 3070.60 | 3076.17 | 32.20 | 99066.91 | 3076.80 2014-04-20 16:30:00 | 3076.20 | 3079.00 | 3075.93 | 3075.93 | 20.13 | 61962.04 | 3077.48 2014-04-20 16:31:00 | 3072.36 | 3075.79 | 3065.66 | 3068.91 | 8.82 | 27089.77 | 3070.71 2014-04-20 16:32:00 | 3068.00 | 3074.00 | 3065.01 | 3073.94 | 43.18 | 132500.05 | 3068.84 2014-04-20 16:33:00 | 3073.92 | 3074.00 | 3070.28 | 3073.98 | 21.63 | 66440.39 | 3072.25 2014-04-20 16:34:00 | 3073.98 | 3076.00 | 3061.00 | 3072.53 | 95.35 | 292245.03 | 3065.00 2014-04-20 16:35:00 | 3072.49 | 3074.39 | 3060.00 | 3066.26 | 56.77 | 174072.67 | 3066.17 2014-04-20 16:36:00 | 3066.28 | 3066.30 | 3061.00 | 3064.51 | 49.16 | 150600.23 | 3063.41 2014-04-20 16:37:00 | 3063.22 | 3070.00 | 3062.21 | 3066.94 | 64.08 | 196511.10 | 3066.60 2014-04-20 16:38:00 | 3066.96 | 3070.00 | 3064.15 | 3065.66 | 29.10 | 89215.85 | 3066.36 2014-04-20 16:39:00 | 3066.00 | 3066.00 | 3064.14 | 3065.02 | 15.36 | 47094.84 | 3065.27 2014-04-20 16:40:00 | 3065.00 | 3069.62 | 3065.00 | 3066.11 | 30.50 | 93504.38 | 3066.02 2014-04-20 16:41:00 | 3067.03 | 3071.62 | 3067.00 | 3071.62 | 57.29 | 175850.19 | 3069.42 2014-04-20 16:42:00 | 3070.62 | 3070.62 | 3068.97 | 3070.01 | 24.63 | 75630.78 | 3070.18 2014-04-20 16:43:00 | 3073.81 | 3079.40 | 3070.01 | 3078.11 | 62.58 | 192385.24 | 3074.47 2014-04-20 16:44:00 | 3073.86 | 3076.86 | 3069.06 | 3070.99 | 95.95 | 294747.79 | 3071.86 2014-04-20 16:45:00 | 3068.97 | 3070.00 | 3064.01 | 3070.00 | 71.39 | 218927.94 | 3066.65 2014-04-20 16:46:00 | 3074.90 | 3095.00 | 3074.88 | 3090.00 | 102.95 | 317806.46 | 3086.91 2014-04-20 16:47:00 | 3089.97 | 3090.00 | 3082.00 | 3084.09 | 41.37 | 127639.13 | 3085.16 2014-04-20 16:48:00 | 3084.10 | 3084.18 | 3079.00 | 3082.96 | 78.22 | 240990.50 | 3081.01 2014-04-20 16:49:00 | 3084.39 | 3089.93 | 3084.39 | 3088.00 | 25.74 | 79445.14 | 3087.05 2014-04-20 16:50:00 | 3088.00 | 3088.00 | 3084.39 | 3085.00 | 53.91 | 166344.14 | 3085.76 2014-04-20 16:51:00 | 3085.23 | 3088.87 | 3085.23 | 3088.87 | 43.47 | 134165.01 | 3086.52 2014-04-20 16:52:00 | 3088.04 | 3093.40 | 3087.85 | 3093.40 | 29.22 | 90249.99 | 3088.85 2014-04-20 16:53:00 | 3088.17 | 3094.02 | 3088.17 | 3091.95 | 43.99 | 136012.31 | 3091.82 2014-04-20 16:54:00 | 3092.78 | 3096.00 | 3091.00 | 3094.65 | 72.65 | 224784.94 | 3094.00 2014-04-20 16:55:00 | 3091.45 | 3108.00 | 3091.45 | 3101.90 | 63.06 | 195383.47 | 3098.57 2014-04-20 16:56:00 | 3100.97 | 3102.00 | 3093.00 | 3093.03 | 109.17 | 338340.83 | 3099.27 2014-04-20 16:57:00 | 3093.03 | 3099.39 | 3093.03 | 3098.94 | 29.85 | 92458.24 | 3097.74 2014-04-20 16:58:00 | 3098.94 | 3102.78 | 3096.59 | 3096.60 | 37.51 | 116265.54 | 3099.84 2014-04-20 16:59:00 | 3096.59 | 3099.43 | 3093.00 | 3096.82 | 28.61 | 88562.39 | 3096.05 2014-04-20 17:00:00 | 3096.82 | 3096.95 | 3085.00 | 3093.08 | 47.55 | 147153.77 | 3094.72 2014-04-20 17:01:00 | 3093.98 | 3093.98 | 3088.23 | 3091.71 | 15.01 | 46390.99 | 3090.88 2014-04-20 17:02:00 | 3092.72 | 3092.72 | 3086.31 | 3089.42 | 20.92 | 64637.96 | 3089.77 2014-04-20 17:03:00 | 3090.27 | 3091.74 | 3087.74 | 3087.74 | 24.69 | 76270.35 | 3089.24 2014-04-20 17:04:00 | 3085.09 | 3087.36 | 3085.00 | 3085.64 | 30.19 | 93163.57 | 3086.01 2014-04-20 17:05:00 | 3086.68 | 3086.68 | 3084.39 | 3084.39 | 19.11 | 58980.93 | 3085.58 2014-04-20 17:06:00 | 3083.45 | 3086.69 | 3077.00 | 3080.45 | 53.77 | 165651.51 | 3080.74 2014-04-20 17:07:00 | 3081.70 | 3083.62 | 3080.67 | 3083.62 | 13.44 | 41413.36 | 3082.04 2014-04-20 17:08:00 | 3083.93 | 3090.07 | 3083.91 | 3086.06 | 29.42 | 90775.57 | 3085.72 2014-04-20 17:09:00 | 3085.12 | 3085.12 | 3078.60 | 3080.92 | 42.24 | 130178.10 | 3082.01 2014-04-20 17:10:00 | 3080.92 | 3083.00 | 3079.06 | 3082.69 | 25.33 | 78048.61 | 3081.76 2014-04-20 17:11:00 | 3083.15 | 3085.90 | 3083.13 | 3085.03 | 13.72 | 42309.75 | 3084.92 2014-04-20 17:12:00 | 3085.00 | 3086.08 | 3085.00 | 3086.08 | 1.81 | 5590.47 | 3085.25 2014-04-20 17:13:00 | 3086.32 | 3090.03 | 3085.00 | 3085.94 | 44.63 | 137742.81 | 3086.19 2014-04-20 17:14:00 | 3086.35 | 3090.95 | 3086.35 | 3090.21 | 32.91 | 101694.14 | 3089.88 2014-04-20 17:15:00 | 3089.48 | 3090.95 | 3089.27 | 3089.30 | 10.13 | 31301.72 | 3089.70 2014-04-20 17:16:00 | 3086.26 | 3087.87 | 3086.00 | 3086.09 | 21.44 | 66180.54 | 3086.35 2014-04-20 17:17:00 | 3086.19 | 3086.34 | 3086.00 | 3086.34 | 28.93 | 89277.28 | 3086.08 2014-04-20 17:18:00 | 3088.59 | 3089.30 | 3085.00 | 3085.00 | 53.43 | 164861.94 | 3085.86 2014-04-20 17:19:00 | 3085.73 | 3085.73 | 3085.00 | 3085.00 | 8.41 | 25934.03 | 3085.18 2014-04-20 17:20:00 | 3085.00 | 3085.37 | 3079.00 | 3085.00 | 27.47 | 84738.86 | 3084.33 2014-04-20 17:21:00 | 3084.00 | 3086.49 | 3080.71 | 3083.00 | 23.45 | 72364.69 | 3085.39 2014-04-20 17:22:00 | 3084.09 | 3089.43 | 3080.20 | 3088.46 | 35.08 | 108284.75 | 3086.88 2014-04-20 17:23:00 | 3090.73 | 3090.73 | 3085.00 | 3085.00 | 13.22 | 40838.07 | 3089.35 2014-04-20 17:24:00 | 3085.88 | 3087.82 | 3085.03 | 3087.13 | 40.72 | 125685.29 | 3086.35 2014-04-20 17:25:00 | 3086.64 | 3087.92 | 3086.64 | 3087.11 | 18.49 | 57097.88 | 3087.54 2014-04-20 17:26:00 | 3083.86 | 3090.00 | 3082.12 | 3086.05 | 41.54 | 128155.29 | 3084.81 2014-04-20 17:27:00 | 3086.05 | 3088.00 | 3086.00 | 3088.00 | 31.98 | 98703.55 | 3086.70 2014-04-20 17:28:00 | 3089.18 | 3091.26 | 3088.22 | 3089.18 | 10.21 | 31550.64 | 3088.96 2014-04-20 17:29:00 | 3090.02 | 3092.00 | 3090.00 | 3090.02 | 12.47 | 38547.38 | 3090.22 2014-04-20 17:30:00 | 3091.83 | 3091.88 | 3091.00 | 3091.00 | 22.99 | 71053.84 | 3091.18 2014-04-20 17:31:00 | 3091.00 | 3091.02 | 3091.00 | 3091.00 | 7.29 | 22517.94 | 3091.00 2014-04-20 17:32:00 | 3091.00 | 3091.00 | 3091.00 | 3091.00 | 14.06 | 43453.28 | 3091.00 2014-04-20 17:33:00 | 3091.00 | 3122.12 | 3091.00 | 3122.11 | 76.36 | 237374.09 | 3108.78 2014-04-20 17:34:00 | 3122.12 | 3125.00 | 3080.00 | 3104.94 | 54.61 | 169785.22 | 3109.05 2014-04-20 17:35:00 | 3104.29 | 3110.00 | 3103.96 | 3107.52 | 32.14 | 99856.54 | 3107.31 2014-04-20 17:36:00 | 3106.68 | 3108.42 | 3098.76 | 3104.93 | 53.96 | 167508.22 | 3104.25 2014-04-20 17:37:00 | 3104.07 | 3120.00 | 3092.00 | 3108.24 | 38.28 | 118873.46 | 3105.45 2014-04-20 17:38:00 | 3108.26 | 3112.61 | 3108.26 | 3111.90 | 22.00 | 68440.00 | 3111.33 2014-04-20 17:39:00 | 3109.74 | 3113.95 | 3109.74 | 3110.54 | 51.44 | 160017.68 | 3110.95 2014-04-20 17:40:00 | 3110.54 | 3114.17 | 3110.52 | 3111.87 | 18.72 | 58251.67 | 3112.07 2014-04-20 17:41:00 | 3112.51 | 3113.00 | 3111.38 | 3111.44 | 8.37 | 26053.24 | 3111.95 2014-04-20 17:42:00 | 3111.27 | 3120.00 | 3111.27 | 3115.16 | 35.45 | 110331.74 | 3112.58 2014-04-20 17:43:00 | 3115.41 | 3124.72 | 3115.16 | 3124.72 | 57.58 | 179654.05 | 3120.13 2014-04-20 17:44:00 | 3122.63 | 3129.00 | 3122.63 | 3126.30 | 37.20 | 116281.16 | 3125.59 2014-04-20 17:45:00 | 3127.89 | 3128.98 | 3126.30 | 3128.00 | 52.90 | 165455.65 | 3127.88 2014-04-20 17:46:00 | 3128.00 | 3128.00 | 3122.25 | 3122.25 | 19.20 | 59999.70 | 3124.82 2014-04-20 17:47:00 | 3122.26 | 3125.00 | 3118.00 | 3119.38 | 30.28 | 94462.28 | 3119.94 2014-04-20 17:48:00 | 3124.45 | 3124.45 | 3119.24 | 3123.85 | 19.27 | 60158.12 | 3122.18 2014-04-20 17:49:00 | 3123.80 | 3124.59 | 3120.14 | 3124.59 | 45.87 | 143224.30 | 3122.53 2014-04-20 17:50:00 | 3123.98 | 3124.49 | 3123.08 | 3123.08 | 14.25 | 44500.93 | 3123.31 2014-04-20 17:51:00 | 3124.51 | 3126.53 | 3123.45 | 3126.53 | 16.03 | 50106.81 | 3125.23 2014-04-20 17:52:00 | 3123.44 | 3127.76 | 3123.44 | 3124.00 | 18.05 | 56416.42 | 3125.39 2014-04-20 17:53:00 | 3124.80 | 3124.80 | 3122.48 | 3122.48 | 1.75 | 5466.89 | 3123.94 2014-04-20 17:54:00 | 3120.72 | 3120.75 | 3117.00 | 3117.00 | 25.93 | 80866.98 | 3118.66 2014-04-20 17:55:00 | 3117.00 | 3120.36 | 3116.17 | 3116.85 | 49.47 | 154243.48 | 3117.92 2014-04-20 17:56:00 | 3115.92 | 3116.81 | 3113.83 | 3114.72 | 12.50 | 38938.89 | 3114.61 2014-04-20 17:57:00 | 3114.72 | 3115.91 | 3106.66 | 3114.96 | 37.45 | 116500.58 | 3111.25 2014-04-20 17:58:00 | 3106.93 | 3106.93 | 3106.67 | 3106.67 | 7.75 | 24078.68 | 3106.93 2014-04-20 17:59:00 | 3110.79 | 3114.98 | 3105.00 | 3114.92 | 43.26 | 134614.44 | 3112.11 2014-04-20 18:00:00 | 3113.33 | 3114.70 | 3112.00 | 3114.28 | 25.07 | 78060.91 | 3113.35 2014-04-20 18:01:00 | 3114.35 | 3115.00 | 3112.00 | 3114.68 | 49.49 | 154085.40 | 3113.21 2014-04-20 18:02:00 | 3114.68 | 3114.68 | 3112.11 | 3112.28 | 17.81 | 55438.26 | 3112.94 2014-04-20 18:03:00 | 3112.28 | 3112.28 | 3105.00 | 3105.00 | 3.35 | 10399.83 | 3108.14 2014-04-20 18:04:00 | 3110.68 | 3110.68 | 3105.00 | 3105.02 | 16.41 | 50997.25 | 3107.88 2014-04-20 18:05:00 | 3106.76 | 3111.75 | 3105.00 | 3111.54 | 30.25 | 94023.85 | 3108.64 2014-04-20 18:06:00 | 3107.05 | 3111.62 | 3107.05 | 3107.90 | 32.08 | 99782.98 | 3110.83 2014-04-20 18:07:00 | 3108.00 | 3111.55 | 3107.00 | 3111.52 | 5.43 | 16879.88 | 3109.78 2014-04-20 18:08:00 | 3111.55 | 3119.76 | 3111.48 | 3116.31 | 62.10 | 193420.95 | 3114.87 2014-04-20 18:09:00 | 3116.00 | 3116.00 | 3111.66 | 3112.18 | 15.67 | 48785.18 | 3113.09 2014-04-20 18:10:00 | 3112.99 | 3117.95 | 3112.07 | 3117.76 | 53.59 | 166833.30 | 3113.20 2014-04-20 18:11:00 | 3115.00 | 3118.01 | 3115.00 | 3116.63 | 9.45 | 29459.49 | 3116.42 2014-04-20 18:12:00 | 3116.64 | 3118.73 | 3112.76 | 3112.76 | 9.41 | 29335.01 | 3117.76 2014-04-20 18:13:00 | 3112.81 | 3115.92 | 3105.00 | 3112.94 | 61.61 | 191609.32 | 3109.94 2014-04-20 18:14:00 | 3112.95 | 3112.99 | 3110.00 | 3112.99 | 30.79 | 95777.83 | 3111.08 2014-04-20 18:15:00 | 3112.99 | 3119.31 | 3110.35 | 3119.31 | 56.75 | 176761.14 | 3114.95 2014-04-20 18:16:00 | 3119.31 | 3120.00 | 3108.16 | 3116.97 | 60.00 | 186973.76 | 3116.28 2014-04-20 18:17:00 | 3116.37 | 3116.37 | 3109.61 | 3113.48 | 15.43 | 48060.00 | 3113.90 2014-04-20 18:18:00 | 3115.00 | 3115.00 | 3110.36 | 3112.06 | 26.07 | 81094.41 | 3111.00 2014-04-20 18:19:00 | 3111.32 | 3115.00 | 3111.32 | 3113.52 | 7.50 | 23348.26 | 3114.35 2014-04-20 18:20:00 | 3113.52 | 3116.43 | 3111.84 | 3113.71 | 15.24 | 47461.54 | 3114.07 2014-04-20 18:21:00 | 3114.17 | 3124.16 | 3114.14 | 3124.16 | 48.96 | 152801.95 | 3121.02 2014-04-20 18:22:00 | 3124.68 | 3126.00 | 3120.71 | 3125.00 | 67.15 | 209792.17 | 3124.05 2014-04-20 18:23:00 | 3124.97 | 3125.00 | 3121.17 | 3122.32 | 22.14 | 69163.26 | 3124.61 2014-04-20 18:24:00 | 3124.97 | 3125.15 | 3123.38 | 3125.15 | 15.10 | 47178.73 | 3124.83 2014-04-20 18:25:00 | 3125.92 | 3130.00 | 3125.92 | 3128.89 | 36.60 | 114482.18 | 3128.36 2014-04-20 18:26:00 | 3129.99 | 3130.00 | 3124.85 | 3126.88 | 16.05 | 50187.71 | 3126.57 2014-04-20 18:27:00 | 3125.28 | 3129.00 | 3125.05 | 3125.38 | 77.45 | 242312.42 | 3128.59 2014-04-20 18:28:00 | 3127.46 | 3136.00 | 3125.00 | 3131.59 | 26.38 | 82519.44 | 3127.99 2014-04-20 18:29:00 | 3131.61 | 3135.83 | 3130.72 | 3131.48 | 17.78 | 55687.23 | 3131.66 2014-04-20 18:30:00 | 3132.22 | 3132.47 | 3130.60 | 3131.68 | 11.03 | 34540.64 | 3131.80 2014-04-20 18:31:00 | 3131.72 | 3132.95 | 3130.88 | 3132.08 | 20.96 | 65641.68 | 3132.06 2014-04-20 18:32:00 | 3132.04 | 3134.21 | 3126.83 | 3130.03 | 17.98 | 56303.55 | 3132.15 2014-04-20 18:33:00 | 3130.57 | 3134.98 | 3129.37 | 3131.78 | 26.86 | 84143.49 | 3133.02 2014-04-20 18:34:00 | 3132.00 | 3132.05 | 3130.03 | 3131.85 | 13.58 | 42529.90 | 3131.57 2014-04-20 18:35:00 | 3131.82 | 3134.00 | 3131.40 | 3134.00 | 22.66 | 70994.52 | 3133.03 2014-04-20 18:36:00 | 3134.00 | 3136.00 | 3133.12 | 3136.00 | 9.72 | 30466.69 | 3135.08 2014-04-20 18:37:00 | 3135.22 | 3135.57 | 3131.23 | 3131.80 | 25.36 | 79482.03 | 3134.27 2014-04-20 18:38:00 | 3132.96 | 3135.00 | 3132.89 | 3133.24 | 12.60 | 39492.42 | 3133.57 2014-04-20 18:39:00 | 3134.97 | 3134.97 | 3132.09 | 3132.09 | 4.38 | 13719.20 | 3133.67 2014-04-20 18:40:00 | 3132.16 | 3135.55 | 3132.00 | 3135.41 | 18.91 | 59254.08 | 3132.98 2014-04-20 18:41:00 | 3132.00 | 3132.71 | 3126.97 | 3127.03 | 14.24 | 44580.08 | 3130.40 2014-04-20 18:42:00 | 3127.03 | 3130.07 | 3124.82 | 3125.45 | 30.44 | 95215.73 | 3128.29 2014-04-20 18:43:00 | 3125.45 | 3126.21 | 3117.14 | 3121.63 | 34.69 | 108336.94 | 3123.00 2014-04-20 18:44:00 | 3121.50 | 3126.19 | 3120.00 | 3120.11 | 33.52 | 104597.47 | 3120.64 2014-04-20 18:45:00 | 3120.14 | 3125.00 | 3120.00 | 3124.97 | 16.51 | 51559.82 | 3122.19 2014-04-20 18:46:00 | 3124.49 | 3125.00 | 3121.41 | 3121.49 | 15.11 | 47190.24 | 3123.94 2014-04-20 18:47:00 | 3124.94 | 3129.00 | 3121.55 | 3125.78 | 28.92 | 90436.05 | 3126.68 2014-04-20 18:48:00 | 3128.49 | 3133.00 | 3124.03 | 3130.36 | 22.56 | 70608.66 | 3129.96 2014-04-20 18:49:00 | 3130.36 | 3131.34 | 3125.00 | 3126.52 | 17.28 | 54031.19 | 3127.17 2014-04-20 18:50:00 | 3125.81 | 3127.89 | 3125.15 | 3127.76 | 11.02 | 34460.36 | 3126.22 2014-04-20 18:51:00 | 3127.59 | 3127.59 | 3126.02 | 3126.02 | 0.64 | 2001.19 | 3126.85 2014-04-20 18:52:00 | 3126.92 | 3127.35 | 3126.27 | 3127.15 | 14.60 | 45645.29 | 3126.60 2014-04-20 18:53:00 | 3127.28 | 3129.97 | 3126.30 | 3129.97 | 23.56 | 73685.90 | 3127.72 2014-04-20 18:54:00 | 3129.10 | 3133.00 | 3126.30 | 3131.11 | 20.68 | 64692.40 | 3128.41 2014-04-20 18:55:00 | 3131.18 | 3136.02 | 3131.16 | 3132.72 | 24.31 | 76163.98 | 3133.68 2014-04-20 18:56:00 | 3132.72 | 3132.75 | 3128.00 | 3131.88 | 16.68 | 52183.40 | 3129.25 2014-04-20 18:57:00 | 3129.44 | 3132.09 | 3128.01 | 3129.09 | 22.54 | 70518.06 | 3128.99 2014-04-20 18:58:00 | 3128.58 | 3128.58 | 3128.00 | 3128.01 | 10.00 | 31280.40 | 3128.04 2014-04-20 18:59:00 | 3128.41 | 3128.73 | 3126.33 | 3127.15 | 27.90 | 87254.38 | 3127.62 2014-04-20 19:00:00 | 3127.10 | 3127.46 | 3125.15 | 3125.63 | 25.56 | 79895.46 | 3126.41 2014-04-20 19:01:00 | 3132.73 | 3132.73 | 3125.15 | 3126.96 | 17.85 | 55818.49 | 3127.26 2014-04-20 19:02:00 | 3127.50 | 3129.55 | 3127.26 | 3127.26 | 2.59 | 8100.48 | 3127.60 2014-04-20 19:03:00 | 3128.92 | 3128.92 | 3125.00 | 3125.15 | 20.65 | 64608.77 | 3128.45 2014-04-20 19:04:00 | 3125.55 | 3125.55 | 3124.37 | 3124.37 | 9.49 | 29648.71 | 3125.19 2014-04-20 19:05:00 | 3128.90 | 3130.97 | 3125.87 | 3128.40 | 6.06 | 18952.07 | 3127.40 2014-04-20 19:06:00 | 3128.00 | 3134.81 | 3125.93 | 3134.12 | 12.22 | 38246.15 | 3130.31 2014-04-20 19:07:00 | 3131.25 | 3131.25 | 3129.35 | 3130.83 | 17.28 | 54097.94 | 3130.31 2014-04-20 19:08:00 | 3133.50 | 3133.50 | 3126.70 | 3130.77 | 5.64 | 17664.04 | 3131.92 2014-04-20 19:09:00 | 3130.86 | 3130.86 | 3127.06 | 3127.06 | 1.50 | 4683.94 | 3128.88 2014-04-20 19:10:00 | 3126.46 | 3133.46 | 3126.46 | 3133.46 | 26.13 | 81748.30 | 3128.52 2014-04-20 19:11:00 | 3133.46 | 3133.46 | 3129.08 | 3129.65 | 21.67 | 67833.83 | 3131.03 2014-04-20 19:12:00 | 3128.09 | 3128.59 | 3126.52 | 3128.54 | 13.78 | 43086.88 | 3127.68 2014-04-20 19:13:00 | 3129.10 | 3132.99 | 3129.10 | 3129.87 | 30.92 | 96820.51 | 3131.32 2014-04-20 19:14:00 | 3130.11 | 3132.48 | 3130.11 | 3132.48 | 8.58 | 26877.17 | 3132.17 2014-04-20 19:15:00 | 3131.72 | 3133.17 | 3124.03 | 3130.83 | 4.98 | 15580.36 | 3129.84 2014-04-20 19:16:00 | 3130.83 | 3130.83 | 3125.09 | 3127.21 | 5.61 | 17546.74 | 3127.20 2014-04-20 19:17:00 | 3127.16 | 3127.17 | 3125.30 | 3125.30 | 22.83 | 71358.00 | 3126.04 2014-04-20 19:18:00 | 3125.30 | 3125.30 | 3123.69 | 3124.90 | 6.87 | 21462.13 | 3124.49 2014-04-20 19:19:00 | 3123.27 | 3123.27 | 3123.27 | 3123.27 | 19.00 | 59342.13 | 3123.27 2014-04-20 19:20:00 | 3123.46 | 3125.04 | 3123.24 | 3123.61 | 7.82 | 24420.03 | 3123.56 2014-04-20 19:21:00 | 3122.35 | 3124.54 | 3122.16 | 3123.30 | 6.82 | 21290.31 | 3123.12 2014-04-20 19:22:00 | 3123.24 | 3125.26 | 3123.24 | 3124.95 | 13.85 | 43279.78 | 3123.99 2014-04-20 19:23:00 | 3124.98 | 3125.30 | 3123.93 | 3125.30 | 19.49 | 60901.23 | 3125.06 2014-04-20 19:24:00 | 3128.80 | 3129.40 | 3122.23 | 3122.23 | 9.70 | 30321.60 | 3127.55 2014-04-20 19:25:00 | 3125.55 | 3125.69 | 3123.77 | 3125.27 | 24.61 | 76881.59 | 3124.63 2014-04-20 19:26:00 | 3125.19 | 3125.22 | 3125.17 | 3125.19 | 2.13 | 6656.65 | 3125.19 2014-04-20 19:27:00 | 3127.50 | 3128.97 | 3127.50 | 3128.49 | 9.49 | 29688.44 | 3127.73 2014-04-20 19:28:00 | 3127.72 | 3127.72 | 3127.72 | 3127.72 | 19.90 | 62238.50 | 3127.72 2014-04-20 19:29:00 | 3128.46 | 3129.02 | 3128.46 | 3129.02 | 4.75 | 14862.57 | 3128.96 2014-04-20 19:30:00 | 3129.99 | 3129.99 | 3122.91 | 3123.61 | 16.96 | 53012.72 | 3125.20 2014-04-20 19:31:00 | 3126.28 | 3126.28 | 3123.85 | 3125.68 | 5.24 | 16366.30 | 3125.73 2014-04-20 19:32:00 | 3125.37 | 3128.35 | 3124.71 | 3125.57 | 11.02 | 34463.99 | 3126.27 2014-04-20 19:33:00 | 3127.15 | 3127.84 | 3126.02 | 3127.45 | 2.90 | 9053.35 | 3127.24 2014-04-20 19:34:00 | 3125.31 | 3126.68 | 3124.46 | 3126.59 | 18.65 | 58276.83 | 3125.43 2014-04-20 19:35:00 | 3125.58 | 3125.58 | 3123.47 | 3124.82 | 29.04 | 90741.39 | 3124.81 2014-04-20 19:36:00 | 3123.70 | 3125.06 | 3123.70 | 3125.06 | 0.57 | 1790.56 | 3124.89 2014-04-20 19:37:00 | 3124.22 | 3124.25 | 3124.08 | 3124.21 | 2.87 | 8953.78 | 3124.14 2014-04-20 19:38:00 | 3126.01 | 3129.21 | 3124.45 | 3124.83 | 18.00 | 56248.84 | 3125.80 2014-04-20 19:39:00 | 3122.18 | 3124.63 | 3122.18 | 3122.58 | 3.66 | 11426.17 | 3123.61 2014-04-20 19:40:00 | 3123.67 | 3123.95 | 3122.68 | 3123.95 | 5.24 | 16354.12 | 3123.40 2014-04-20 19:41:00 | 3126.08 | 3126.08 | 3123.34 | 3123.66 | 15.97 | 49899.21 | 3125.15 2014-04-20 19:42:00 | 3123.92 | 3125.46 | 3123.92 | 3125.46 | 4.10 | 12810.59 | 3124.53 2014-04-20 19:43:00 | 3124.13 | 3124.91 | 3122.93 | 3122.93 | 2.13 | 6649.90 | 3123.49 2014-04-20 19:44:00 | 3122.91 | 3122.91 | 3119.52 | 3119.52 | 19.19 | 59898.23 | 3120.67 2014-04-20 19:45:00 | 3118.00 | 3118.78 | 3117.87 | 3118.78 | 56.15 | 175093.15 | 3118.20 2014-04-20 19:46:00 | 3118.67 | 3118.68 | 3115.83 | 3115.83 | 12.47 | 38855.22 | 3117.15 2014-04-20 19:47:00 | 3115.77 | 3116.33 | 3115.77 | 3116.33 | 5.25 | 16363.27 | 3116.22 2014-04-20 19:48:00 | 3115.36 | 3119.27 | 3115.36 | 3118.84 | 6.90 | 21515.66 | 3117.31 2014-04-20 19:49:00 | 3118.88 | 3121.25 | 3114.74 | 3117.67 | 31.90 | 99516.06 | 3119.43 2014-04-20 19:50:00 | 3117.72 | 3117.72 | 3117.72 | 3117.72 | 0.53 | 1643.04 | 3117.72 2014-04-20 19:51:00 | 3115.36 | 3115.41 | 3113.38 | 3115.36 | 11.29 | 35168.72 | 3114.48 2014-04-20 19:52:00 | 3115.50 | 3117.93 | 3115.50 | 3116.01 | 16.25 | 50630.24 | 3116.47 2014-04-20 19:53:00 | 3116.41 | 3117.01 | 3116.41 | 3116.95 | 2.16 | 6732.33 | 3116.82 2014-04-20 19:54:00 | 3115.11 | 3115.68 | 3114.66 | 3114.96 | 9.06 | 28230.50 | 3115.26 2014-04-20 19:55:00 | 3113.02 | 3113.02 | 3113.02 | 3113.02 | 6.40 | 19923.33 | 3113.02 2014-04-20 19:56:00 | 3114.18 | 3114.18 | 3114.18 | 3114.18 | 0.02 | 62.28 | 3114.18 2014-04-20 19:57:00 | . | . | . | . | . | . | . 2014-04-20 19:58:00 | . | . | . | . | . | . | . 2014-04-20 19:59:00 | 3114.35 | 3114.89 | 3112.79 | 3114.89 | 4.14 | 12883.78 | 3113.53 2014-04-20 20:00:00 | 3114.46 | 3120.39 | 3114.37 | 3120.39 | 0.56 | 1747.53 | 3115.02 2014-04-20 20:01:00 | 3115.26 | 3119.14 | 3115.26 | 3115.69 | 8.23 | 25634.96 | 3116.71 2014-04-20 20:02:00 | 3117.80 | 3118.45 | 3115.56 | 3117.61 | 21.44 | 66843.37 | 3117.40 2014-04-20 20:03:00 | 3115.56 | 3117.53 | 3115.56 | 3117.27 | 11.38 | 35466.84 | 3116.59 2014-04-20 20:04:00 | 3116.20 | 3117.03 | 3112.90 | 3112.90 | 22.06 | 68731.33 | 3115.51 2014-04-20 20:05:00 | 3112.98 | 3119.61 | 3112.98 | 3119.61 | 3.51 | 10925.79 | 3117.20 2014-04-20 20:06:00 | 3117.05 | 3117.86 | 3115.14 | 3115.79 | 13.09 | 40778.34 | 3116.18 2014-04-20 20:07:00 | 3117.11 | 3120.79 | 3115.70 | 3119.20 | 26.54 | 82751.60 | 3117.53 2014-04-20 20:08:00 | 3118.10 | 3120.84 | 3118.10 | 3120.40 | 16.69 | 52075.94 | 3120.19 2014-04-20 20:09:00 | 3120.91 | 3121.00 | 3120.09 | 3120.99 | 13.25 | 41358.16 | 3120.90 2014-04-20 20:10:00 | 3120.96 | 3120.96 | 3119.16 | 3119.67 | 5.83 | 18185.46 | 3120.36 2014-04-20 20:11:00 | 3119.66 | 3119.66 | 3116.34 | 3118.52 | 10.89 | 33947.22 | 3117.28 2014-04-20 20:12:00 | 3118.55 | 3118.55 | 3115.32 | 3116.95 | 26.14 | 81462.65 | 3116.99 2014-04-20 20:13:00 | 3115.59 | 3118.28 | 3115.59 | 3116.92 | 20.45 | 63731.96 | 3117.09 2014-04-20 20:14:00 | 3116.36 | 3116.36 | 3113.73 | 3113.73 | 9.19 | 28606.80 | 3113.84 2014-04-20 20:15:00 | 3112.78 | 3115.78 | 3109.61 | 3115.60 | 2.00 | 6228.32 | 3114.16 2014-04-20 20:16:00 | 3114.86 | 3115.12 | 3113.45 | 3113.85 | 19.49 | 60697.39 | 3114.12 2014-04-20 20:17:00 | 3113.98 | 3118.24 | 3112.71 | 3118.24 | 24.49 | 76289.66 | 3115.14 2014-04-20 20:18:00 | 3114.69 | 3119.51 | 3114.56 | 3115.00 | 16.58 | 51668.95 | 3115.59 2014-04-20 20:19:00 | 3116.32 | 3118.10 | 3115.33 | 3116.76 | 23.31 | 72650.94 | 3116.73 2014-04-20 20:20:00 | 3118.07 | 3118.07 | 3117.22 | 3117.89 | 17.41 | 54271.66 | 3117.99 2014-04-20 20:21:00 | 3118.03 | 3118.03 | 3115.06 | 3115.32 | 19.12 | 59610.60 | 3117.71 2014-04-20 20:22:00 | 3115.26 | 3115.31 | 3114.61 | 3114.61 | 2.96 | 9214.02 | 3114.95 2014-04-20 20:23:00 | 3115.05 | 3115.15 | 3114.82 | 3115.15 | 11.08 | 34521.65 | 3115.11 2014-04-20 20:24:00 | 3118.39 | 3118.83 | 3115.59 | 3115.71 | 18.99 | 59195.18 | 3117.67 2014-04-20 20:25:00 | 3115.75 | 3115.94 | 3115.16 | 3115.94 | 4.94 | 15393.73 | 3115.51 2014-04-20 20:26:00 | 3120.00 | 3121.00 | 3116.30 | 3117.89 | 22.49 | 70121.19 | 3118.58 2014-04-20 20:27:00 | 3116.39 | 3116.39 | 3114.93 | 3114.95 | 6.23 | 19416.54 | 3115.12 2014-04-20 20:28:00 | 3114.56 | 3114.56 | 3114.56 | 3114.56 | 0.65 | 2024.46 | 3114.56 2014-04-20 20:29:00 | 3115.03 | 3115.03 | 3114.50 | 3114.62 | 3.61 | 11252.93 | 3114.57 2014-04-20 20:30:00 | 3115.02 | 3115.81 | 3113.10 | 3115.81 | 22.50 | 70061.83 | 3114.27 2014-04-20 20:31:00 | 3118.92 | 3120.39 | 3117.55 | 3117.57 | 5.99 | 18670.22 | 3118.46 2014-04-20 20:32:00 | 3116.00 | 3116.82 | 3114.14 | 3115.29 | 14.06 | 43790.25 | 3115.41 2014-04-20 20:33:00 | 3114.42 | 3116.96 | 3114.42 | 3114.72 | 6.95 | 21648.58 | 3115.35 2014-04-20 20:34:00 | 3113.30 | 3115.56 | 3113.16 | 3113.40 | 10.60 | 32996.73 | 3113.49 2014-04-20 20:35:00 | 3114.65 | 3114.65 | 3113.76 | 3113.76 | 5.32 | 16562.12 | 3113.76 2014-04-20 20:36:00 | 3113.01 | 3113.01 | 3112.50 | 3112.50 | 10.76 | 33482.55 | 3112.92 2014-04-20 20:37:00 | 3110.18 | 3111.22 | 3110.18 | 3110.52 | 2.80 | 8709.19 | 3110.43 2014-04-20 20:38:00 | 3112.15 | 3112.23 | 3112.15 | 3112.23 | 3.60 | 11206.89 | 3112.16 2014-04-20 20:39:00 | 3115.63 | 3118.05 | 3113.08 | 3118.05 | 26.88 | 83739.52 | 3115.43 2014-04-20 20:40:00 | 3116.47 | 3120.46 | 3113.15 | 3115.36 | 11.80 | 36750.78 | 3115.53 2014-04-20 20:41:00 | 3114.20 | 3116.81 | 3114.09 | 3115.12 | 3.13 | 9741.32 | 3115.23 2014-04-20 20:42:00 | 3115.50 | 3115.50 | 3115.50 | 3115.50 | 13.51 | 42077.94 | 3115.50 2014-04-20 20:43:00 | 3113.43 | 3113.43 | 3112.28 | 3112.28 | 2.04 | 6357.04 | 3113.14 2014-04-20 20:44:00 | 3114.11 | 3114.94 | 3112.45 | 3114.94 | 21.54 | 67061.43 | 3113.34 2014-04-20 20:45:00 | 3113.98 | 3113.98 | 3111.82 | 3111.82 | 6.72 | 20926.37 | 3112.65 2014-04-20 20:46:00 | 3112.96 | 3116.39 | 3112.02 | 3116.39 | 30.93 | 96314.26 | 3113.74 2014-04-20 20:47:00 | 3114.39 | 3118.09 | 3113.98 | 3113.98 | 9.65 | 30083.06 | 3115.80 2014-04-20 20:48:00 | 3116.06 | 3116.71 | 3112.35 | 3113.37 | 5.41 | 16836.39 | 3114.39 2014-04-20 20:49:00 | 3114.19 | 3114.67 | 3112.17 | 3114.67 | 18.52 | 57684.93 | 3114.06 2014-04-20 20:50:00 | 3113.01 | 3113.01 | 3113.01 | 3113.01 | 4.50 | 14008.55 | 3113.01 2014-04-20 20:51:00 | 3112.11 | 3112.11 | 3110.57 | 3110.57 | 12.92 | 40205.56 | 3111.40 2014-04-20 20:52:00 | 3111.17 | 3112.68 | 3110.73 | 3112.46 | 11.74 | 36524.39 | 3112.17 2014-04-20 20:53:00 | 3111.70 | 3112.24 | 3111.04 | 3111.61 | 25.84 | 80391.76 | 3111.62 2014-04-20 20:54:00 | 3111.74 | 3111.74 | 3110.93 | 3110.93 | 17.48 | 54393.20 | 3111.74 2014-04-20 20:55:00 | 3110.93 | 3111.97 | 3110.93 | 3111.97 | 0.70 | 2190.71 | 3111.80 2014-04-20 20:56:00 | . | . | . | . | . | . | . 2014-04-20 20:57:00 | 3110.93 | 3110.93 | 3110.93 | 3110.93 | 0.01 | 31.11 | 3110.93 2014-04-20 20:58:00 | 3110.93 | 3111.63 | 3105.32 | 3109.70 | 7.62 | 23698.70 | 3111.29 2014-04-20 20:59:00 | 3108.97 | 3111.36 | 3107.47 | 3107.47 | 13.74 | 42722.42 | 3109.80 2014-04-20 21:00:00 | 3107.56 | 3110.41 | 3107.53 | 3109.00 | 14.05 | 43687.91 | 3108.80 2014-04-20 21:01:00 | 3109.68 | 3110.07 | 3107.44 | 3107.57 | 17.56 | 54578.32 | 3108.28 2014-04-20 21:02:00 | 3107.49 | 3113.06 | 3105.15 | 3105.51 | 11.33 | 35225.91 | 3108.81 2014-04-20 21:03:00 | 3109.07 | 3112.51 | 3106.96 | 3110.99 | 24.35 | 75768.23 | 3111.12 2014-04-20 21:04:00 | 3109.65 | 3112.49 | 3106.88 | 3107.73 | 15.85 | 49273.81 | 3109.74 2014-04-20 21:05:00 | 3110.91 | 3110.91 | 3105.00 | 3108.79 | 4.81 | 14936.99 | 3107.99 2014-04-20 21:06:00 | 3107.90 | 3110.28 | 3101.02 | 3107.61 | 12.92 | 40132.08 | 3106.68 2014-04-20 21:07:00 | 3107.41 | 3107.44 | 3103.21 | 3105.96 | 33.79 | 104947.44 | 3105.51 2014-04-20 21:08:00 | 3105.81 | 3109.31 | 3101.37 | 3109.31 | 32.82 | 101829.78 | 3102.49 2014-04-20 21:09:00 | 3108.69 | 3109.02 | 3102.74 | 3102.74 | 9.98 | 31001.26 | 3106.65 2014-04-20 21:10:00 | 3103.14 | 3108.83 | 3103.14 | 3107.48 | 10.18 | 31626.09 | 3105.47 2014-04-20 21:11:00 | 3103.94 | 3107.94 | 3103.94 | 3104.17 | 14.16 | 43979.01 | 3105.20 2014-04-20 21:12:00 | 3107.41 | 3107.85 | 3101.02 | 3104.00 | 14.14 | 43873.11 | 3103.86 2014-04-20 21:13:00 | 3103.18 | 3103.66 | 3102.08 | 3102.10 | 41.40 | 128440.62 | 3102.73 2014-04-20 21:14:00 | 3102.10 | 3102.19 | 3101.05 | 3102.19 | 36.06 | 111848.53 | 3101.82 2014-04-20 21:15:00 | 3102.35 | 3106.78 | 3102.35 | 3106.37 | 15.07 | 46799.66 | 3105.48 2014-04-20 21:16:00 | 3106.11 | 3106.25 | 3100.12 | 3102.10 | 10.44 | 32411.90 | 3103.70 2014-04-20 21:17:00 | 3103.37 | 3105.68 | 3101.50 | 3105.37 | 27.11 | 84178.51 | 3104.61 2014-04-20 21:18:00 | 3103.49 | 3105.82 | 3103.07 | 3103.19 | 17.63 | 54727.09 | 3103.85 2014-04-20 21:19:00 | 3103.52 | 3103.57 | 3102.41 | 3102.41 | 14.29 | 44352.93 | 3102.91 2014-04-20 21:20:00 | 3101.04 | 3102.89 | 3101.04 | 3102.89 | 14.57 | 45185.12 | 3101.67 2014-04-20 21:21:00 | 3103.12 | 3104.32 | 3100.00 | 3104.25 | 15.08 | 46797.80 | 3103.92 2014-04-20 21:22:00 | 3102.10 | 3104.91 | 3101.56 | 3104.83 | 10.19 | 31624.19 | 3104.06 2014-04-20 21:23:00 | 3104.19 | 3104.19 | 3100.53 | 3100.62 | 12.19 | 37808.94 | 3101.64 2014-04-20 21:24:00 | 3101.18 | 3103.24 | 3101.18 | 3101.88 | 14.33 | 44462.88 | 3101.92 2014-04-20 21:25:00 | 3102.23 | 3102.73 | 3101.31 | 3101.85 | 2.98 | 9228.38 | 3101.98 2014-04-20 21:26:00 | 3102.67 | 3102.68 | 3102.67 | 3102.68 | 0.77 | 2382.85 | 3102.67 2014-04-20 21:27:00 | 3101.85 | 3101.85 | 3101.85 | 3101.85 | 0.65 | 2016.20 | 3101.85 2014-04-20 21:28:00 | 3101.85 | 3101.85 | 3099.02 | 3099.98 | 21.84 | 67701.30 | 3100.02 2014-04-20 21:29:00 | 3099.98 | 3099.98 | 3099.97 | 3099.97 | 0.44 | 1376.39 | 3099.97 2014-04-20 21:30:00 | 3099.98 | 3099.98 | 3095.74 | 3099.67 | 10.04 | 31096.58 | 3097.27 2014-04-20 21:31:00 | 3099.57 | 3100.00 | 3096.70 | 3099.81 | 25.80 | 79972.38 | 3099.70 2014-04-20 21:32:00 | 3099.81 | 3099.81 | 3097.51 | 3099.71 | 22.01 | 68200.44 | 3099.03 2014-04-20 21:33:00 | 3097.91 | 3104.65 | 3092.17 | 3094.30 | 13.53 | 41891.43 | 3095.96 2014-04-20 21:34:00 | 3094.40 | 3106.43 | 3092.00 | 3093.34 | 41.62 | 128798.00 | 3094.99 2014-04-20 21:35:00 | 3092.45 | 3102.64 | 3092.45 | 3093.22 | 5.90 | 18273.00 | 3096.59 2014-04-20 21:36:00 | 3093.43 | 3102.41 | 3093.43 | 3093.83 | 12.97 | 40180.82 | 3097.26 2014-04-20 21:37:00 | 3101.74 | 3101.74 | 3094.92 | 3101.59 | 15.91 | 49254.23 | 3096.19 2014-04-20 21:38:00 | 3092.00 | 3098.46 | 3092.00 | 3098.41 | 10.43 | 32288.01 | 3095.09 2014-04-20 21:39:00 | 3097.73 | 3097.73 | 3088.03 | 3088.03 | 28.49 | 88127.99 | 3093.19 2014-04-20 21:40:00 | 3088.48 | 3095.84 | 3087.66 | 3088.90 | 16.97 | 52413.85 | 3089.53 2014-04-20 21:41:00 | 3088.95 | 3088.95 | 3085.00 | 3086.53 | 7.73 | 23877.80 | 3087.38 2014-04-20 21:42:00 | 3087.50 | 3087.52 | 3085.10 | 3085.10 | 12.23 | 37744.63 | 3085.73 2014-04-20 21:43:00 | 3085.03 | 3086.77 | 3085.00 | 3086.08 | 12.78 | 39422.43 | 3085.90 2014-04-20 21:44:00 | 3085.86 | 3089.49 | 3085.12 | 3086.38 | 9.85 | 30426.18 | 3088.95 2014-04-20 21:45:00 | 3086.41 | 3086.41 | 3081.02 | 3081.02 | 1.30 | 3999.95 | 3084.00 2014-04-20 21:46:00 | 3088.48 | 3089.14 | 3081.22 | 3087.67 | 28.44 | 87712.45 | 3084.56 2014-04-20 21:47:00 | 3087.62 | 3087.62 | 3081.28 | 3082.10 | 12.86 | 39642.26 | 3083.80 2014-04-20 21:48:00 | 3081.81 | 3091.68 | 3081.58 | 3091.68 | 23.47 | 72335.70 | 3082.44 2014-04-20 21:49:00 | 3092.28 | 3097.88 | 3092.28 | 3094.72 | 10.04 | 31069.45 | 3094.57 2014-04-20 21:50:00 | 3096.48 | 3097.72 | 3094.78 | 3095.68 | 28.90 | 89488.31 | 3096.59 2014-04-20 21:51:00 | 3094.96 | 3095.28 | 3094.80 | 3095.28 | 11.38 | 35226.83 | 3094.96 2014-04-20 21:52:00 | 3095.28 | 3095.28 | 3095.28 | 3095.28 | 0.10 | 297.15 | 3095.28 2014-04-20 21:53:00 | . | . | . | . | . | . | . 2014-04-20 21:54:00 | 3095.99 | 3095.99 | 3095.99 | 3095.99 | 0.05 | 154.80 | 3095.99 2014-04-20 21:55:00 | 3095.99 | 3095.99 | 3095.99 | 3095.99 | 0.02 | 61.92 | 3095.99 2014-04-20 21:56:00 | 3095.99 | 3105.00 | 3095.27 | 3095.44 | 12.33 | 38218.22 | 3099.11 2014-04-20 21:57:00 | 3095.94 | 3100.02 | 3084.38 | 3086.32 | 30.22 | 93421.10 | 3091.16 2014-04-20 21:58:00 | 3084.21 | 3085.91 | 3084.21 | 3084.48 | 10.53 | 32480.33 | 3085.43 2014-04-20 21:59:00 | 3085.99 | 3085.99 | 3084.15 | 3085.27 | 12.80 | 39477.02 | 3084.87 2014-04-20 22:00:00 | 3092.20 | 3092.20 | 3087.85 | 3088.94 | 5.02 | 15493.76 | 3088.87 2014-04-20 22:01:00 | 3090.16 | 3098.56 | 3090.05 | 3092.20 | 31.86 | 98559.86 | 3093.72 2014-04-20 22:02:00 | 3093.55 | 3097.44 | 3092.59 | 3095.50 | 1.34 | 4138.98 | 3095.73 2014-04-20 22:03:00 | 3094.71 | 3094.71 | 3093.10 | 3093.34 | 6.78 | 20990.76 | 3094.61 2014-04-20 22:04:00 | 3093.44 | 3096.67 | 3093.43 | 3095.00 | 12.91 | 39965.15 | 3095.91 2014-04-20 22:05:00 | 3093.96 | 3095.23 | 3093.70 | 3094.05 | 24.38 | 75434.26 | 3093.85 2014-04-20 22:06:00 | 3094.53 | 3094.73 | 3094.53 | 3094.73 | 3.70 | 11453.32 | 3094.66 2014-04-20 22:07:00 | 3095.73 | 3095.78 | 3088.91 | 3092.56 | 20.93 | 64743.78 | 3093.20 2014-04-20 22:08:00 | 3093.71 | 3095.54 | 3084.21 | 3084.21 | 35.11 | 108527.41 | 3091.33 2014-04-20 22:09:00 | 3084.42 | 3090.92 | 3084.42 | 3084.45 | 11.20 | 34586.73 | 3088.38 2014-04-20 22:10:00 | 3084.13 | 3090.29 | 3084.11 | 3090.15 | 12.44 | 38378.19 | 3085.31 2014-04-20 22:11:00 | 3088.84 | 3090.16 | 3086.95 | 3089.19 | 36.47 | 112634.44 | 3088.16 2014-04-20 22:12:00 | 3089.36 | 3090.97 | 3089.36 | 3089.65 | 14.42 | 44561.59 | 3090.05 2014-04-20 22:13:00 | 3089.88 | 3090.91 | 3085.14 | 3087.97 | 28.75 | 88821.16 | 3089.43 2014-04-20 22:14:00 | 3088.73 | 3088.73 | 3084.78 | 3086.12 | 21.96 | 67751.90 | 3085.94 2014-04-20 22:15:00 | 3086.55 | 3086.55 | 3084.29 | 3084.55 | 10.80 | 33329.59 | 3084.93 2014-04-20 22:16:00 | 3084.66 | 3090.05 | 3084.66 | 3086.35 | 28.39 | 87660.87 | 3087.30 2014-04-20 22:17:00 | 3087.36 | 3090.00 | 3087.02 | 3089.99 | 15.37 | 47491.18 | 3089.06 2014-04-20 22:18:00 | 3088.68 | 3089.99 | 3084.13 | 3085.34 | 38.49 | 118855.63 | 3087.72 2014-04-20 22:19:00 | 3085.34 | 3088.76 | 3084.11 | 3088.76 | 4.01 | 12387.61 | 3086.87 2014-04-20 22:20:00 | 3085.04 | 3089.28 | 3085.04 | 3085.47 | 13.15 | 40570.12 | 3086.12 2014-04-20 22:21:00 | 3085.00 | 3085.00 | 3084.91 | 3085.00 | 18.84 | 58118.12 | 3084.99 2014-04-20 22:22:00 | 3085.00 | 3085.00 | 3085.00 | 3085.00 | 9.84 | 30353.32 | 3085.00 2014-04-20 22:23:00 | 3084.10 | 3087.00 | 3083.66 | 3083.66 | 10.74 | 33130.35 | 3084.76 2014-04-20 22:24:00 | 3084.99 | 3086.75 | 3084.99 | 3086.75 | 22.90 | 70653.31 | 3085.30 2014-04-20 22:25:00 | 3087.00 | 3089.00 | 3087.00 | 3088.58 | 10.75 | 33177.66 | 3087.44 2014-04-20 22:26:00 | 3088.58 | 3088.58 | 3088.25 | 3088.50 | 1.67 | 5169.81 | 3088.30 2014-04-20 22:27:00 | 3088.50 | 3088.50 | 3087.87 | 3087.87 | 6.54 | 20192.07 | 3088.42 2014-04-20 22:28:00 | 3087.27 | 3088.53 | 3087.27 | 3088.50 | 13.53 | 41779.56 | 3087.69 2014-04-20 22:29:00 | 3088.53 | 3088.97 | 3087.38 | 3088.74 | 28.07 | 86694.11 | 3088.39 2014-04-20 22:30:00 | 3088.90 | 3090.67 | 3087.87 | 3090.44 | 10.25 | 31683.49 | 3089.87 2014-04-20 22:31:00 | 3090.34 | 3093.21 | 3088.03 | 3090.72 | 12.27 | 37907.80 | 3090.73 2014-04-20 22:32:00 | 3091.73 | 3093.14 | 3089.40 | 3093.14 | 33.40 | 103238.15 | 3091.06 2014-04-20 22:33:00 | 3093.23 | 3095.00 | 3093.10 | 3093.10 | 33.40 | 103330.85 | 3093.55 2014-04-20 22:34:00 | 3096.11 | 3098.73 | 3090.13 | 3090.13 | 1.90 | 5874.11 | 3094.89 2014-04-20 22:35:00 | 3094.95 | 3094.95 | 3090.00 | 3094.45 | 17.12 | 52948.72 | 3092.62 2014-04-20 22:36:00 | 3094.38 | 3099.00 | 3088.01 | 3095.35 | 41.78 | 129287.50 | 3094.41 2014-04-20 22:37:00 | 3094.37 | 3097.96 | 3091.91 | 3094.51 | 27.77 | 85954.98 | 3094.91 2014-04-20 22:38:00 | 3096.76 | 3096.76 | 3096.00 | 3096.44 | 13.05 | 40390.22 | 3096.22 2014-04-20 22:39:00 | 3096.88 | 3097.39 | 3093.37 | 3096.08 | 23.91 | 74025.51 | 3095.88 2014-04-20 22:40:00 | 3095.18 | 3096.55 | 3095.18 | 3096.19 | 14.89 | 46102.98 | 3096.24 2014-04-20 22:41:00 | 3096.68 | 3099.00 | 3096.00 | 3097.42 | 12.36 | 38283.96 | 3096.91 2014-04-20 22:42:00 | 3097.24 | 3097.31 | 3093.28 | 3095.92 | 24.07 | 74494.74 | 3095.31 2014-04-20 22:43:00 | 3095.41 | 3099.00 | 3093.85 | 3099.00 | 7.51 | 23264.91 | 3097.44 2014-04-20 22:44:00 | 3099.00 | 3108.26 | 3099.00 | 3108.18 | 46.97 | 145856.41 | 3105.31 2014-04-20 22:45:00 | 3108.04 | 3108.80 | 3108.04 | 3108.80 | 5.32 | 16523.69 | 3108.29 2014-04-20 22:46:00 | 3108.70 | 3111.44 | 3108.70 | 3109.36 | 32.94 | 102444.95 | 3109.95 2014-04-20 22:47:00 | 3110.58 | 3118.70 | 3109.39 | 3116.04 | 50.48 | 157277.78 | 3115.95 2014-04-20 22:48:00 | 3112.01 | 3115.65 | 3109.00 | 3109.00 | 10.92 | 33972.07 | 3111.85 2014-04-20 22:49:00 | 3109.91 | 3119.00 | 3109.01 | 3119.00 | 42.68 | 132963.83 | 3115.37 2014-04-20 22:50:00 | 3116.12 | 3118.98 | 3114.21 | 3118.21 | 15.58 | 48551.47 | 3116.27 2014-04-20 22:51:00 | 3116.96 | 3117.75 | 3115.00 | 3115.00 | 24.06 | 74959.89 | 3116.19 2014-04-20 22:52:00 | 3113.99 | 3114.52 | 3112.40 | 3114.52 | 13.36 | 41598.26 | 3113.88 2014-04-20 22:53:00 | 3114.00 | 3114.89 | 3113.47 | 3113.77 | 18.36 | 57173.34 | 3114.19 2014-04-20 22:54:00 | 3114.25 | 3115.00 | 3113.70 | 3115.00 | 34.07 | 106112.35 | 3114.72 2014-04-20 22:55:00 | 3115.25 | 3118.78 | 3115.25 | 3117.12 | 5.70 | 17768.37 | 3117.26 2014-04-20 22:56:00 | 3117.77 | 3120.00 | 3117.77 | 3118.99 | 14.99 | 46743.87 | 3118.96 2014-04-20 22:57:00 | 3119.14 | 3125.95 | 3118.69 | 3125.08 | 28.78 | 89900.44 | 3123.71 2014-04-20 22:58:00 | 3125.12 | 3127.04 | 3125.00 | 3126.03 | 41.09 | 128422.28 | 3125.77 2014-04-20 22:59:00 | 3126.97 | 3129.93 | 3119.95 | 3129.85 | 16.86 | 52691.55 | 3125.06 2014-04-20 23:00:00 | 3129.14 | 3129.75 | 3122.89 | 3122.89 | 35.35 | 110557.36 | 3127.95 2014-04-20 23:01:00 | 3123.28 | 3125.39 | 3123.28 | 3124.10 | 10.20 | 31872.81 | 3124.17 2014-04-20 23:02:00 | 3120.00 | 3120.07 | 3120.00 | 3120.00 | 2.87 | 8951.39 | 3120.04 2014-04-20 23:03:00 | 3123.00 | 3129.91 | 3120.64 | 3122.77 | 33.10 | 103388.78 | 3123.34 2014-04-20 23:04:00 | 3122.08 | 3122.08 | 3119.58 | 3119.68 | 54.75 | 170877.54 | 3121.17 2014-04-20 23:05:00 | 3118.70 | 3120.00 | 3112.55 | 3118.56 | 28.76 | 89656.11 | 3117.61 2014-04-20 23:06:00 | 3120.03 | 3120.03 | 3118.52 | 3118.52 | 20.43 | 63719.90 | 3118.63 2014-04-20 23:07:00 | 3118.65 | 3120.08 | 3118.52 | 3120.08 | 44.31 | 138210.56 | 3119.17 2014-04-20 23:08:00 | 3120.79 | 3122.06 | 3118.52 | 3119.00 | 16.67 | 52012.00 | 3120.85 2014-04-20 23:09:00 | 3120.09 | 3122.08 | 3119.00 | 3120.53 | 41.65 | 129955.76 | 3120.34 2014-04-20 23:10:00 | 3120.77 | 3125.99 | 3119.20 | 3122.76 | 40.25 | 125626.36 | 3121.07 2014-04-20 23:11:00 | 3124.96 | 3126.00 | 3124.09 | 3126.00 | 36.52 | 114124.52 | 3124.99 2014-04-20 23:12:00 | 3128.35 | 3128.82 | 3126.77 | 3126.85 | 17.86 | 55853.90 | 3127.49 2014-04-20 23:13:00 | 3125.98 | 3126.28 | 3120.92 | 3123.52 | 30.81 | 96239.73 | 3123.75 2014-04-20 23:14:00 | 3123.48 | 3124.20 | 3120.56 | 3122.36 | 27.06 | 84495.46 | 3122.41 2014-04-20 23:15:00 | 3121.65 | 3121.69 | 3118.52 | 3119.78 | 28.96 | 90358.71 | 3119.80 2014-04-20 23:16:00 | 3119.76 | 3119.84 | 3118.52 | 3118.52 | 48.69 | 151844.84 | 3118.73 2014-04-20 23:17:00 | 3118.54 | 3118.54 | 3118.52 | 3118.52 | 7.40 | 23070.82 | 3118.52 2014-04-20 23:18:00 | 3118.52 | 3121.00 | 3118.52 | 3118.52 | 40.59 | 126608.83 | 3119.29 2014-04-20 23:19:00 | 3118.53 | 3119.77 | 3118.52 | 3119.70 | 16.20 | 50515.85 | 3119.03 2014-04-20 23:20:00 | 3119.62 | 3119.84 | 3118.52 | 3119.50 | 13.58 | 42372.27 | 3119.28 2014-04-20 23:21:00 | 3119.49 | 3119.96 | 3118.52 | 3118.52 | 24.63 | 76801.13 | 3118.83 2014-04-20 23:22:00 | 3118.52 | 3119.77 | 3118.52 | 3118.52 | 24.45 | 76258.44 | 3118.95 2014-04-20 23:23:00 | 3118.52 | 3119.59 | 3118.52 | 3118.52 | 25.23 | 78678.53 | 3118.70 2014-04-20 23:24:00 | 3118.86 | 3124.71 | 3118.52 | 3120.30 | 37.58 | 117223.40 | 3119.39 2014-04-20 23:25:00 | 3123.01 | 3125.87 | 3118.00 | 3118.16 | 20.77 | 64831.54 | 3121.55 2014-04-20 23:26:00 | 3117.53 | 3120.62 | 3117.53 | 3118.69 | 26.73 | 83379.71 | 3119.21 2014-04-20 23:27:00 | 3118.11 | 3120.55 | 3118.11 | 3119.91 | 17.94 | 55961.94 | 3119.22 2014-04-20 23:28:00 | 3119.96 | 3120.57 | 3117.00 | 3117.00 | 28.36 | 88470.61 | 3119.78 2014-04-20 23:29:00 | 3119.21 | 3122.06 | 3117.96 | 3117.99 | 31.55 | 98383.09 | 3118.62 2014-04-20 23:30:00 | 3115.65 | 3117.80 | 3115.37 | 3117.43 | 41.01 | 127793.83 | 3116.39 2014-04-20 23:31:00 | 3116.12 | 3116.12 | 3112.73 | 3113.38 | 6.78 | 21123.86 | 3115.61 2014-04-20 23:32:00 | 3113.38 | 3114.00 | 3112.38 | 3114.00 | 23.48 | 73084.06 | 3113.14 2014-04-20 23:33:00 | 3114.21 | 3114.33 | 3111.99 | 3112.14 | 21.64 | 67358.97 | 3113.43 2014-04-20 23:34:00 | 3113.00 | 3113.00 | 3112.66 | 3112.74 | 2.20 | 6857.25 | 3112.69 2014-04-20 23:35:00 | 3114.19 | 3118.00 | 3113.13 | 3117.29 | 44.11 | 137422.78 | 3115.24 2014-04-20 23:36:00 | 3116.41 | 3118.00 | 3112.19 | 3113.27 | 23.47 | 73092.37 | 3113.89 2014-04-20 23:37:00 | 3112.99 | 3117.71 | 3112.99 | 3115.37 | 17.97 | 55988.72 | 3115.33 2014-04-20 23:38:00 | 3114.14 | 3115.51 | 3114.11 | 3114.11 | 2.94 | 9142.22 | 3114.90 2014-04-20 23:39:00 | 3114.11 | 3114.11 | 3109.15 | 3109.18 | 28.98 | 90182.35 | 3112.31 2014-04-20 23:40:00 | 3111.51 | 3116.61 | 3109.11 | 3113.83 | 38.03 | 118394.41 | 3113.35 2014-04-20 23:41:00 | 3113.51 | 3113.51 | 3111.52 | 3111.83 | 2.08 | 6473.15 | 3112.09 2014-04-20 23:42:00 | 3112.28 | 3114.87 | 3111.10 | 3112.95 | 43.06 | 134078.75 | 3113.48 2014-04-20 23:43:00 | 3111.13 | 3115.17 | 3111.10 | 3114.43 | 16.46 | 51236.05 | 3112.95 2014-04-20 23:44:00 | 3115.28 | 3115.28 | 3111.87 | 3111.87 | 15.83 | 49264.28 | 3113.07 2014-04-20 23:45:00 | 3112.03 | 3114.07 | 3111.00 | 3111.04 | 34.38 | 107009.54 | 3112.28 2014-04-20 23:46:00 | 3111.67 | 3112.18 | 3111.02 | 3112.18 | 19.49 | 60664.95 | 3111.98 2014-04-20 23:47:00 | 3111.00 | 3116.74 | 3110.00 | 3110.00 | 35.81 | 111395.08 | 3111.07 2014-04-20 23:48:00 | 3105.00 | 3115.70 | 3088.00 | 3107.64 | 21.94 | 68191.69 | 3107.53 2014-04-20 23:49:00 | 3107.76 | 3109.91 | 3104.80 | 3107.67 | 30.26 | 94019.07 | 3107.35 2014-04-20 23:50:00 | 3105.12 | 3105.32 | 3096.36 | 3096.81 | 18.29 | 56707.71 | 3100.31 2014-04-20 23:51:00 | 3096.83 | 3100.69 | 3096.33 | 3097.34 | 54.87 | 169961.83 | 3097.31 2014-04-20 23:52:00 | 3100.00 | 3100.00 | 3098.14 | 3100.00 | 23.68 | 73393.00 | 3099.24 2014-04-20 23:53:00 | 3100.00 | 3100.00 | 3097.99 | 3099.97 | 49.36 | 152952.14 | 3098.46 2014-04-20 23:54:00 | 3098.25 | 3100.00 | 3095.04 | 3099.16 | 41.77 | 129394.61 | 3097.64 2014-04-20 23:55:00 | 3102.16 | 3104.48 | 3098.49 | 3099.01 | 19.09 | 59188.69 | 3100.51 2014-04-20 23:56:00 | 3101.47 | 3103.00 | 3097.00 | 3097.00 | 36.06 | 111766.48 | 3099.46 2014-04-20 23:57:00 | 3097.19 | 3100.97 | 3096.62 | 3099.30 | 57.76 | 178970.79 | 3098.52 2014-04-20 23:58:00 | 3100.08 | 3101.00 | 3100.08 | 3101.00 | 13.33 | 41324.77 | 3100.37 2014-04-20 23:59:00 | 3101.00 | 3101.98 | 3100.00 | 3101.01 | 17.78 | 55131.78 | 3100.60 2014-04-21 00:00:00 | 3102.00 | 3102.41 | 3101.09 | 3101.40 | 39.80 | 123453.07 | 3101.99 2014-04-21 00:01:00 | 3102.02 | 3105.78 | 3102.02 | 3105.24 | 59.97 | 186167.59 | 3104.60 2014-04-21 00:02:00 | 3103.78 | 3105.88 | 3102.02 | 3105.00 | 42.56 | 132119.72 | 3104.17 2014-04-21 00:03:00 | 3103.69 | 3105.50 | 3103.69 | 3104.38 | 21.83 | 67775.26 | 3104.40 2014-04-21 00:04:00 | 3104.39 | 3105.88 | 3104.39 | 3105.84 | 81.74 | 253847.41 | 3105.40 2014-04-21 00:05:00 | 3106.00 | 3106.00 | 3104.50 | 3105.01 | 29.77 | 92439.58 | 3105.33 2014-04-21 00:06:00 | 3106.00 | 3107.30 | 3106.00 | 3107.30 | 12.88 | 40006.78 | 3106.36 2014-04-21 00:07:00 | 3107.30 | 3107.97 | 3105.27 | 3107.28 | 56.05 | 174145.29 | 3107.24 2014-04-21 00:08:00 | 3106.50 | 3112.28 | 3106.40 | 3107.41 | 28.11 | 87386.13 | 3108.39 2014-04-21 00:09:00 | 3108.23 | 3111.38 | 3108.23 | 3109.00 | 30.06 | 93483.45 | 3109.90 2014-04-21 00:10:00 | 3109.98 | 3110.72 | 3109.00 | 3110.25 | 32.66 | 101578.95 | 3109.81 2014-04-21 00:11:00 | 3109.00 | 3110.00 | 3108.00 | 3109.10 | 17.24 | 53593.74 | 3109.05 2014-04-21 00:12:00 | 3108.00 | 3108.76 | 3107.41 | 3107.41 | 18.29 | 56828.32 | 3107.75 2014-04-21 00:13:00 | 3106.55 | 3108.25 | 3106.06 | 3108.25 | 22.80 | 70828.93 | 3106.94 2014-04-21 00:14:00 | 3108.56 | 3109.60 | 3106.32 | 3108.14 | 48.75 | 151513.51 | 3108.29 2014-04-21 00:15:00 | 3108.20 | 3112.00 | 3106.51 | 3108.30 | 37.47 | 116479.87 | 3108.62 2014-04-21 00:16:00 | 3108.07 | 3110.00 | 3107.10 | 3107.10 | 25.44 | 79079.12 | 3108.21 2014-04-21 00:17:00 | 3107.00 | 3107.83 | 3106.18 | 3106.18 | 19.89 | 61802.78 | 3106.92 2014-04-21 00:18:00 | 3106.18 | 3107.88 | 3106.00 | 3106.00 | 37.10 | 115273.40 | 3106.93 2014-04-21 00:19:00 | 3106.03 | 3112.28 | 3106.00 | 3106.99 | 47.64 | 148002.22 | 3106.48 2014-04-21 00:20:00 | 3107.00 | 3107.01 | 3104.99 | 3106.83 | 16.46 | 51142.64 | 3106.33 2014-04-21 00:21:00 | 3108.51 | 3109.82 | 3106.00 | 3108.59 | 40.92 | 127185.60 | 3108.46 2014-04-21 00:22:00 | 3106.43 | 3109.93 | 3106.00 | 3108.80 | 38.64 | 120095.04 | 3108.05 2014-04-21 00:23:00 | 3108.97 | 3110.88 | 3108.46 | 3110.88 | 43.89 | 136454.77 | 3109.09 2014-04-21 00:24:00 | 3111.99 | 3112.28 | 3110.50 | 3110.50 | 17.11 | 53261.36 | 3111.97 2014-04-21 00:25:00 | 3111.94 | 3112.00 | 3111.00 | 3111.93 | 14.18 | 44120.42 | 3111.89 2014-04-21 00:26:00 | 3111.95 | 3113.26 | 3110.00 | 3111.76 | 56.47 | 175677.09 | 3111.09 2014-04-21 00:27:00 | 3111.64 | 3113.31 | 3107.44 | 3110.97 | 25.88 | 80509.87 | 3110.89 2014-04-21 00:28:00 | 3110.96 | 3110.96 | 3108.82 | 3108.82 | 32.81 | 102019.92 | 3109.79 2014-04-21 00:29:00 | 3108.80 | 3109.93 | 3106.34 | 3108.00 | 22.80 | 70865.29 | 3107.99 2014-04-21 00:30:00 | 3107.97 | 3109.58 | 3106.62 | 3107.00 | 21.17 | 65799.67 | 3107.86 2014-04-21 00:31:00 | 3107.00 | 3107.00 | 3106.00 | 3106.00 | 10.47 | 32514.71 | 3106.11 2014-04-21 00:32:00 | 3105.82 | 3107.11 | 3105.79 | 3105.87 | 43.92 | 136444.68 | 3106.52 2014-04-21 00:33:00 | 3106.46 | 3107.01 | 3105.87 | 3106.99 | 41.47 | 128823.44 | 3106.50 2014-04-21 00:34:00 | 3106.24 | 3106.99 | 3106.20 | 3106.50 | 8.31 | 25804.93 | 3106.78 2014-04-21 00:35:00 | 3106.50 | 3106.96 | 3105.05 | 3105.05 | 16.84 | 52291.06 | 3105.72 2014-04-21 00:36:00 | 3105.12 | 3106.74 | 3105.12 | 3105.39 | 45.74 | 142057.14 | 3105.96 2014-04-21 00:37:00 | 3105.42 | 3107.00 | 3105.39 | 3106.57 | 23.14 | 71884.51 | 3106.24 2014-04-21 00:38:00 | 3106.03 | 3106.39 | 3105.99 | 3105.99 | 8.15 | 25321.94 | 3106.22 2014-04-21 00:39:00 | 3106.00 | 3106.82 | 3106.00 | 3106.01 | 0.28 | 869.71 | 3106.09 2014-04-21 00:40:00 | 3106.79 | 3107.00 | 3106.04 | 3106.23 | 9.87 | 30664.95 | 3106.57 2014-04-21 00:41:00 | 3106.94 | 3106.99 | 3106.54 | 3106.86 | 9.89 | 30718.41 | 3106.95 2014-04-21 00:42:00 | 3106.86 | 3109.59 | 3106.86 | 3109.51 | 48.65 | 151244.20 | 3108.69 2014-04-21 00:43:00 | 3108.02 | 3109.94 | 3105.11 | 3105.41 | 73.95 | 229709.23 | 3106.28 2014-04-21 00:44:00 | 3108.51 | 3108.81 | 3105.40 | 3106.16 | 32.22 | 100127.02 | 3107.32 2014-04-21 00:45:00 | 3107.40 | 3109.00 | 3106.13 | 3108.99 | 16.06 | 49913.65 | 3107.95 2014-04-21 00:46:00 | 3109.00 | 3109.00 | 3107.62 | 3107.78 | 24.86 | 77264.00 | 3108.09 2014-04-21 00:47:00 | 3107.69 | 3108.98 | 3106.12 | 3108.09 | 75.36 | 234242.36 | 3108.19 2014-04-21 00:48:00 | 3108.02 | 3108.39 | 3106.58 | 3108.07 | 38.05 | 118241.19 | 3107.93 2014-04-21 00:49:00 | 3108.82 | 3113.84 | 3107.75 | 3113.84 | 66.70 | 207442.42 | 3109.99 2014-04-21 00:50:00 | 3112.19 | 3114.95 | 3106.21 | 3114.00 | 32.50 | 101187.46 | 3113.27 2014-04-21 00:51:00 | 3113.95 | 3115.00 | 3107.00 | 3112.00 | 49.35 | 153499.71 | 3110.56 2014-04-21 00:52:00 | 3112.00 | 3115.00 | 3110.03 | 3111.00 | 54.13 | 168503.85 | 3112.95 2014-04-21 00:53:00 | 3111.00 | 3113.78 | 3109.01 | 3113.78 | 21.53 | 66968.41 | 3111.05 2014-04-21 00:54:00 | 3111.17 | 3113.69 | 3111.17 | 3112.26 | 28.14 | 87573.08 | 3112.38 2014-04-21 00:55:00 | 3112.53 | 3117.52 | 3112.12 | 3116.42 | 33.81 | 105310.50 | 3114.50 2014-04-21 00:56:00 | 3115.65 | 3119.00 | 3115.65 | 3118.77 | 40.19 | 125314.09 | 3117.89 2014-04-21 00:57:00 | 3118.98 | 3119.31 | 3118.96 | 3119.10 | 21.04 | 65621.24 | 3119.03 2014-04-21 00:58:00 | 3119.10 | 3119.26 | 3118.14 | 3118.24 | 4.25 | 13260.92 | 3118.75 2014-04-21 00:59:00 | 3118.24 | 3119.36 | 3118.00 | 3119.36 | 20.10 | 62685.49 | 3118.06 2014-04-21 01:00:00 | 3120.00 | 3120.76 | 3118.00 | 3120.67 | 67.42 | 210324.66 | 3119.71 2014-04-21 01:01:00 | 3120.67 | 3121.00 | 3119.98 | 3120.72 | 42.69 | 133198.40 | 3120.20 2014-04-21 01:02:00 | 3120.12 | 3122.97 | 3119.87 | 3122.97 | 101.09 | 315542.16 | 3121.49 2014-04-21 01:03:00 | 3122.97 | 3123.00 | 3121.17 | 3123.00 | 67.02 | 209233.01 | 3122.14 2014-04-21 01:04:00 | 3122.97 | 3128.90 | 3122.90 | 3125.76 | 52.88 | 165346.64 | 3126.59 2014-04-21 01:05:00 | 3127.99 | 3129.00 | 3124.65 | 3128.00 | 36.66 | 114649.79 | 3127.55 2014-04-21 01:06:00 | 3128.21 | 3130.10 | 3128.19 | 3129.60 | 42.02 | 131480.70 | 3129.30 2014-04-21 01:07:00 | 3130.02 | 3139.00 | 3130.00 | 3139.00 | 33.90 | 106188.34 | 3132.58 2014-04-21 01:08:00 | 3133.99 | 3133.99 | 3126.02 | 3131.84 | 56.89 | 178003.07 | 3129.06 2014-04-21 01:09:00 | 3131.59 | 3131.59 | 3121.01 | 3121.06 | 83.50 | 261072.35 | 3126.50 2014-04-21 01:10:00 | 3124.88 | 3124.88 | 3118.10 | 3124.00 | 72.29 | 225574.72 | 3120.63 2014-04-21 01:11:00 | 3123.95 | 3127.33 | 3121.27 | 3124.06 | 48.30 | 150918.98 | 3124.55 2014-04-21 01:12:00 | 3124.97 | 3132.80 | 3123.97 | 3125.45 | 36.72 | 114902.26 | 3128.89 2014-04-21 01:13:00 | 3130.16 | 3135.14 | 3123.21 | 3135.14 | 90.85 | 284334.40 | 3129.75 2014-04-21 01:14:00 | 3135.05 | 3137.40 | 3129.14 | 3136.00 | 49.77 | 155957.05 | 3133.37 2014-04-21 01:15:00 | 3137.00 | 3144.33 | 3133.82 | 3137.32 | 84.33 | 264854.88 | 3140.73 2014-04-21 01:16:00 | 3135.89 | 3149.00 | 3134.63 | 3142.95 | 55.44 | 174071.91 | 3139.88 2014-04-21 01:17:00 | 3142.03 | 3156.00 | 3137.82 | 3154.61 | 210.72 | 663494.58 | 3148.76 2014-04-21 01:18:00 | 3154.33 | 3164.78 | 3154.33 | 3164.78 | 91.84 | 290114.24 | 3159.01 2014-04-21 01:19:00 | 3164.78 | 3176.97 | 3163.24 | 3175.00 | 216.60 | 686989.08 | 3171.64 2014-04-21 01:20:00 | 3175.00 | 3183.00 | 3175.00 | 3180.31 | 163.15 | 518841.68 | 3180.17 2014-04-21 01:21:00 | 3180.32 | 3181.84 | 3160.00 | 3169.97 | 122.55 | 388890.67 | 3173.43 2014-04-21 01:22:00 | 3165.53 | 3178.50 | 3161.18 | 3178.04 | 159.42 | 505453.56 | 3170.64 2014-04-21 01:23:00 | 3178.06 | 3182.97 | 3176.65 | 3180.18 | 103.78 | 329896.16 | 3178.80 2014-04-21 01:24:00 | 3180.00 | 3195.00 | 3180.00 | 3194.52 | 161.84 | 515673.22 | 3186.26 2014-04-21 01:25:00 | 3192.07 | 3198.00 | 3190.00 | 3196.96 | 170.55 | 544809.93 | 3194.39 2014-04-21 01:26:00 | 3194.50 | 3199.99 | 3188.91 | 3193.95 | 196.53 | 627792.94 | 3194.39 2014-04-21 01:27:00 | 3193.17 | 3193.52 | 3185.57 | 3192.06 | 157.05 | 500732.08 | 3188.32 2014-04-21 01:28:00 | 3186.43 | 3195.00 | 3186.10 | 3192.95 | 107.64 | 343607.44 | 3192.13 2014-04-21 01:29:00 | 3190.69 | 3199.00 | 3188.93 | 3199.00 | 156.66 | 500426.51 | 3194.33 2014-04-21 01:30:00 | 3199.00 | 3205.00 | 3197.06 | 3205.00 | 294.15 | 941291.94 | 3200.06 2014-04-21 01:31:00 | 3204.97 | 3218.54 | 3204.97 | 3218.00 | 183.87 | 590683.10 | 3212.49 2014-04-21 01:32:00 | 3211.88 | 3215.00 | 3208.00 | 3213.16 | 210.10 | 674692.73 | 3211.35 2014-04-21 01:33:00 | 3213.14 | 3215.00 | 3210.06 | 3214.87 | 93.57 | 300758.90 | 3214.23 2014-04-21 01:34:00 | 3213.97 | 3221.00 | 3210.13 | 3220.00 | 258.29 | 830981.04 | 3217.30 2014-04-21 01:35:00 | 3219.98 | 3220.20 | 3213.03 | 3216.97 | 212.14 | 682668.24 | 3218.08 2014-04-21 01:36:00 | 3216.97 | 3217.98 | 3212.10 | 3213.39 | 73.63 | 236766.03 | 3215.58 2014-04-21 01:37:00 | 3212.00 | 3216.90 | 3212.00 | 3214.95 | 172.32 | 553588.19 | 3212.54 2014-04-21 01:38:00 | 3212.80 | 3216.88 | 3212.07 | 3213.42 | 51.96 | 167031.78 | 3214.38 2014-04-21 01:39:00 | 3213.00 | 3213.00 | 3210.11 | 3212.41 | 191.62 | 615469.01 | 3211.92 2014-04-21 01:40:00 | 3212.00 | 3215.00 | 3211.73 | 3214.00 | 60.66 | 194910.67 | 3213.06 2014-04-21 01:41:00 | 3212.10 | 3218.98 | 3211.00 | 3215.57 | 133.71 | 429778.39 | 3214.16 2014-04-21 01:42:00 | 3218.91 | 3219.98 | 3214.00 | 3214.45 | 90.66 | 291682.16 | 3217.50 2014-04-21 01:43:00 | 3217.42 | 3223.00 | 3213.86 | 3222.22 | 183.85 | 592018.42 | 3220.13 2014-04-21 01:44:00 | 3223.00 | 3235.00 | 3222.00 | 3222.29 | 313.51 | 1011702.97 | 3227.05 2014-04-21 01:45:00 | 3224.97 | 3227.62 | 3201.02 | 3217.00 | 179.66 | 578392.95 | 3219.32 2014-04-21 01:46:00 | 3217.74 | 3224.00 | 3217.74 | 3218.01 | 87.68 | 282395.13 | 3220.60 2014-04-21 01:47:00 | 3217.97 | 3217.97 | 3201.00 | 3209.09 | 104.82 | 336463.91 | 3209.83 2014-04-21 01:48:00 | 3208.67 | 3212.00 | 3205.03 | 3208.03 | 91.84 | 294680.53 | 3208.63 2014-04-21 01:49:00 | 3208.05 | 3210.00 | 3199.60 | 3199.60 | 95.77 | 306788.03 | 3203.52 2014-04-21 01:50:00 | 3197.00 | 3210.00 | 3185.02 | 3190.00 | 179.21 | 572581.58 | 3195.00 2014-04-21 01:51:00 | 3188.05 | 3196.99 | 3188.05 | 3195.00 | 114.52 | 365538.38 | 3191.83 2014-04-21 01:52:00 | 3195.00 | 3195.00 | 3190.00 | 3190.95 | 67.55 | 215561.44 | 3191.28 2014-04-21 01:53:00 | 3190.00 | 3193.80 | 3190.00 | 3193.09 | 98.69 | 315040.82 | 3192.36 2014-04-21 01:54:00 | 3194.93 | 3206.76 | 3191.53 | 3200.20 | 156.87 | 501726.76 | 3198.34 2014-04-21 01:55:00 | 3200.00 | 3205.00 | 3196.14 | 3203.98 | 86.69 | 277521.80 | 3201.46 2014-04-21 01:56:00 | 3203.98 | 3208.15 | 3200.00 | 3203.66 | 88.86 | 284598.20 | 3202.91 2014-04-21 01:57:00 | 3202.37 | 3204.00 | 3195.00 | 3198.69 | 54.73 | 175040.47 | 3198.49 2014-04-21 01:58:00 | 3196.00 | 3197.98 | 3189.00 | 3190.17 | 60.68 | 193608.64 | 3190.91 2014-04-21 01:59:00 | 3191.00 | 3194.60 | 3189.09 | 3191.79 | 67.98 | 217035.90 | 3192.78 2014-04-21 02:00:00 | 3191.82 | 3200.00 | 3191.82 | 3200.00 | 168.15 | 537310.67 | 3195.44 2014-04-21 02:01:00 | 3199.92 | 3200.00 | 3196.73 | 3199.92 | 90.51 | 289511.99 | 3198.78 2014-04-21 02:02:00 | 3197.30 | 3199.99 | 3195.96 | 3195.99 | 132.00 | 422160.44 | 3198.09 2014-04-21 02:03:00 | 3197.48 | 3199.03 | 3195.00 | 3195.20 | 156.36 | 499799.12 | 3196.42 2014-04-21 02:04:00 | 3196.70 | 3198.57 | 3191.30 | 3196.21 | 73.66 | 235201.33 | 3193.15 2014-04-21 02:05:00 | 3193.97 | 3196.92 | 3187.76 | 3193.81 | 176.38 | 562907.00 | 3191.39 2014-04-21 02:06:00 | 3193.13 | 3193.30 | 3190.00 | 3190.14 | 58.47 | 186635.98 | 3192.16 2014-04-21 02:07:00 | 3190.83 | 3192.73 | 3188.59 | 3189.19 | 109.72 | 350048.11 | 3190.29 2014-04-21 02:08:00 | 3188.03 | 3191.98 | 3185.02 | 3185.02 | 66.11 | 210858.26 | 3189.51 2014-04-21 02:09:00 | 3185.50 | 3186.02 | 3171.00 | 3171.28 | 71.49 | 227477.24 | 3182.17 2014-04-21 02:10:00 | 3179.91 | 3179.91 | 3173.09 | 3177.26 | 125.53 | 398587.47 | 3175.14 2014-04-21 02:11:00 | 3180.00 | 3192.00 | 3176.69 | 3183.45 | 83.70 | 266382.01 | 3182.58 2014-04-21 02:12:00 | 3187.69 | 3191.95 | 3183.43 | 3188.00 | 163.16 | 519844.19 | 3186.04 2014-04-21 02:13:00 | 3188.03 | 3192.00 | 3188.00 | 3189.29 | 118.74 | 378739.84 | 3189.55 2014-04-21 02:14:00 | 3190.99 | 3191.95 | 3189.48 | 3191.92 | 54.23 | 173040.04 | 3191.03 2014-04-21 02:15:00 | 3191.04 | 3195.50 | 3190.72 | 3194.54 | 115.43 | 368643.37 | 3193.79 2014-04-21 02:16:00 | 3194.99 | 3198.00 | 3194.50 | 3198.00 | 29.74 | 95038.86 | 3196.19 2014-04-21 02:17:00 | 3198.00 | 3198.60 | 3197.60 | 3198.60 | 51.09 | 163368.01 | 3197.90 2014-04-21 02:18:00 | 3199.00 | 3199.96 | 3197.97 | 3198.30 | 77.86 | 249063.84 | 3199.07 2014-04-21 02:19:00 | 3197.98 | 3197.98 | 3186.51 | 3190.80 | 99.67 | 318189.34 | 3192.36 2014-04-21 02:20:00 | 3189.87 | 3190.33 | 3186.06 | 3187.65 | 88.24 | 281264.89 | 3187.68 2014-04-21 02:21:00 | 3187.00 | 3190.33 | 3187.00 | 3188.11 | 125.19 | 399160.79 | 3188.54 2014-04-21 02:22:00 | 3187.92 | 3195.00 | 3187.00 | 3195.00 | 61.02 | 194733.49 | 3191.25 2014-04-21 02:23:00 | 3192.75 | 3199.00 | 3192.00 | 3199.00 | 134.35 | 429331.74 | 3195.69 2014-04-21 02:24:00 | 3199.00 | 3205.03 | 3198.91 | 3205.00 | 140.16 | 448718.23 | 3201.56 2014-04-21 02:25:00 | 3201.33 | 3204.97 | 3197.88 | 3200.07 | 107.80 | 345223.19 | 3202.41 2014-04-21 02:26:00 | 3204.00 | 3205.03 | 3196.43 | 3197.99 | 112.08 | 358663.76 | 3199.98 2014-04-21 02:27:00 | 3199.88 | 3206.05 | 3198.98 | 3204.42 | 110.89 | 355146.74 | 3202.69 2014-04-21 02:28:00 | 3203.02 | 3204.90 | 3197.76 | 3198.97 | 100.59 | 321916.37 | 3200.44 2014-04-21 02:29:00 | 3198.97 | 3199.90 | 3197.07 | 3198.30 | 109.54 | 350388.81 | 3198.61 2014-04-21 02:30:00 | 3198.43 | 3199.60 | 3186.01 | 3194.42 | 165.12 | 527586.95 | 3195.13 2014-04-21 02:31:00 | 3192.00 | 3194.31 | 3186.02 | 3190.00 | 191.67 | 611767.68 | 3191.73 2014-04-21 02:32:00 | 3189.54 | 3193.19 | 3186.04 | 3190.00 | 134.18 | 427922.41 | 3189.14 2014-04-21 02:33:00 | 3187.25 | 3192.95 | 3187.25 | 3190.89 | 136.30 | 434932.78 | 3190.90 2014-04-21 02:34:00 | 3190.79 | 3194.20 | 3190.00 | 3194.04 | 136.73 | 436425.86 | 3191.79 2014-04-21 02:35:00 | 3191.52 | 3200.78 | 3191.50 | 3199.75 | 129.56 | 414270.26 | 3197.52 2014-04-21 02:36:00 | 3199.00 | 3203.89 | 3193.29 | 3197.00 | 65.57 | 209652.99 | 3197.59 2014-04-21 02:37:00 | 3193.38 | 3199.00 | 3193.38 | 3197.35 | 131.70 | 421073.10 | 3197.17 2014-04-21 02:38:00 | 3197.92 | 3204.64 | 3195.00 | 3202.52 | 70.06 | 224137.12 | 3199.44 2014-04-21 02:39:00 | 3202.34 | 3204.73 | 3197.13 | 3201.01 | 170.31 | 545041.40 | 3200.33 2014-04-21 02:40:00 | 3200.05 | 3205.00 | 3200.00 | 3202.22 | 130.10 | 416558.81 | 3201.71 2014-04-21 02:41:00 | 3201.00 | 3205.43 | 3201.00 | 3205.43 | 95.26 | 305168.17 | 3203.66 2014-04-21 02:42:00 | 3205.41 | 3206.07 | 3203.20 | 3206.04 | 106.09 | 340014.74 | 3205.06 2014-04-21 02:43:00 | 3206.04 | 3206.98 | 3205.00 | 3205.96 | 67.36 | 215947.22 | 3205.82 2014-04-21 02:44:00 | 3205.94 | 3215.72 | 3205.00 | 3208.00 | 168.52 | 540872.80 | 3209.62 2014-04-21 02:45:00 | 3208.15 | 3213.14 | 3208.15 | 3210.75 | 126.03 | 404699.45 | 3211.16 2014-04-21 02:46:00 | 3210.73 | 3215.97 | 3210.22 | 3211.53 | 138.02 | 443439.19 | 3212.86 2014-04-21 02:47:00 | 3211.62 | 3214.04 | 3210.00 | 3214.04 | 95.19 | 305809.69 | 3212.79 2014-04-21 02:48:00 | 3215.00 | 3216.00 | 3212.10 | 3212.76 | 129.51 | 416232.54 | 3213.98 2014-04-21 02:49:00 | 3212.10 | 3212.10 | 3205.16 | 3209.67 | 138.38 | 444292.02 | 3210.76 2014-04-21 02:50:00 | 3209.67 | 3211.00 | 3206.12 | 3209.60 | 79.57 | 255347.22 | 3209.05 2014-04-21 02:51:00 | 3206.50 | 3208.07 | 3206.18 | 3208.07 | 90.05 | 288823.78 | 3207.26 2014-04-21 02:52:00 | 3209.00 | 3209.00 | 3206.46 | 3208.90 | 64.07 | 205500.41 | 3207.69 2014-04-21 02:53:00 | 3208.17 | 3211.00 | 3207.12 | 3210.04 | 85.19 | 273387.91 | 3209.31 2014-04-21 02:54:00 | 3210.43 | 3212.13 | 3210.00 | 3211.00 | 48.20 | 154760.90 | 3210.94 2014-04-21 02:55:00 | 3211.47 | 3211.62 | 3210.29 | 3210.92 | 79.39 | 254888.76 | 3210.71 2014-04-21 02:56:00 | 3211.75 | 3211.75 | 3207.41 | 3208.89 | 192.05 | 616435.41 | 3209.73 2014-04-21 02:57:00 | 3209.17 | 3209.63 | 3209.17 | 3209.60 | 5.97 | 19144.97 | 3209.55 2014-04-21 02:58:00 | 3209.61 | 3211.63 | 3208.10 | 3211.03 | 43.34 | 139085.16 | 3209.39 2014-04-21 02:59:00 | 3211.00 | 3212.00 | 3205.00 | 3205.00 | 44.67 | 143321.48 | 3208.38 2014-04-21 03:00:00 | 3205.00 | 3205.00 | 3200.00 | 3201.10 | 137.79 | 441302.24 | 3202.65 2014-04-21 03:01:00 | 3200.11 | 3201.90 | 3197.56 | 3198.00 | 106.58 | 341010.62 | 3199.57 2014-04-21 03:02:00 | 3198.00 | 3201.92 | 3198.00 | 3201.92 | 23.51 | 75206.83 | 3199.61 2014-04-21 03:03:00 | 3201.87 | 3210.99 | 3200.41 | 3205.67 | 54.05 | 173206.35 | 3204.44 2014-04-21 03:04:00 | 3206.14 | 3212.43 | 3202.33 | 3209.09 | 131.40 | 421671.63 | 3209.07 2014-04-21 03:05:00 | 3209.09 | 3209.09 | 3202.24 | 3206.10 | 83.36 | 267248.58 | 3206.00 2014-04-21 03:06:00 | 3205.80 | 3206.84 | 3203.13 | 3206.81 | 62.24 | 199482.09 | 3205.10 2014-04-21 03:07:00 | 3206.81 | 3210.00 | 3205.54 | 3208.37 | 112.37 | 360500.40 | 3208.07 2014-04-21 03:08:00 | 3207.95 | 3208.00 | 3206.03 | 3207.11 | 106.11 | 340299.93 | 3206.96 2014-04-21 03:09:00 | 3206.00 | 3206.03 | 3199.48 | 3200.58 | 71.34 | 228474.22 | 3202.70 2014-04-21 03:10:00 | 3199.16 | 3202.34 | 3198.01 | 3199.12 | 45.35 | 145091.47 | 3199.51 2014-04-21 03:11:00 | 3199.08 | 3204.01 | 3198.75 | 3199.51 | 102.06 | 326577.81 | 3199.96 2014-04-21 03:12:00 | 3199.02 | 3199.02 | 3190.16 | 3191.00 | 153.97 | 491923.79 | 3194.91 2014-04-21 03:13:00 | 3191.00 | 3196.99 | 3183.00 | 3188.68 | 162.42 | 517977.59 | 3189.07 2014-04-21 03:14:00 | 3188.73 | 3197.00 | 3181.60 | 3188.33 | 179.84 | 573146.25 | 3186.94 2014-04-21 03:15:00 | 3186.82 | 3189.28 | 3178.00 | 3178.00 | 176.61 | 561926.17 | 3181.75 2014-04-21 03:16:00 | 3178.00 | 3184.96 | 3173.09 | 3184.95 | 177.57 | 564051.44 | 3176.54 2014-04-21 03:17:00 | 3183.30 | 3183.30 | 3174.00 | 3180.06 | 102.99 | 327343.51 | 3178.43 2014-04-21 03:18:00 | 3182.06 | 3182.95 | 3180.00 | 3180.91 | 75.82 | 241144.56 | 3180.36 2014-04-21 03:19:00 | 3180.14 | 3184.89 | 3180.03 | 3183.13 | 70.31 | 223743.15 | 3182.46 2014-04-21 03:20:00 | 3183.16 | 3184.76 | 3180.00 | 3183.20 | 115.02 | 366030.77 | 3182.43 2014-04-21 03:21:00 | 3184.00 | 3189.88 | 3180.00 | 3188.46 | 112.01 | 356835.75 | 3185.81 2014-04-21 03:22:00 | 3186.04 | 3188.97 | 3180.20 | 3188.00 | 144.06 | 458936.37 | 3185.77 2014-04-21 03:23:00 | 3181.25 | 3186.97 | 3181.10 | 3182.87 | 51.23 | 163110.57 | 3183.89 2014-04-21 03:24:00 | 3181.13 | 3182.79 | 3180.20 | 3180.67 | 103.78 | 330189.45 | 3181.63 2014-04-21 03:25:00 | 3180.11 | 3180.65 | 3175.10 | 3177.12 | 79.28 | 252072.68 | 3179.40 2014-04-21 03:26:00 | 3176.14 | 3180.82 | 3176.14 | 3180.78 | 62.82 | 199728.02 | 3179.32 2014-04-21 03:27:00 | 3180.63 | 3184.50 | 3180.63 | 3184.50 | 39.91 | 126971.36 | 3181.76 2014-04-21 03:28:00 | 3184.06 | 3190.00 | 3184.05 | 3189.95 | 136.99 | 436675.63 | 3187.72 2014-04-21 03:29:00 | 3189.75 | 3195.80 | 3185.56 | 3189.95 | 157.64 | 503168.52 | 3191.98 2014-04-21 03:30:00 | 3185.14 | 3192.06 | 3185.14 | 3185.95 | 136.72 | 435745.87 | 3187.12 2014-04-21 03:31:00 | 3185.00 | 3185.82 | 3181.33 | 3183.37 | 98.38 | 313218.08 | 3183.92 2014-04-21 03:32:00 | 3184.97 | 3185.00 | 3180.00 | 3180.00 | 159.16 | 506390.71 | 3181.71 2014-04-21 03:33:00 | 3180.00 | 3181.98 | 3180.00 | 3180.00 | 85.82 | 272987.19 | 3180.85 2014-04-21 03:34:00 | 3179.00 | 3184.92 | 3175.55 | 3179.33 | 66.97 | 212965.43 | 3180.25 2014-04-21 03:35:00 | 3181.52 | 3181.86 | 3175.00 | 3176.68 | 144.73 | 459827.54 | 3177.18 2014-04-21 03:36:00 | 3178.00 | 3183.37 | 3177.31 | 3182.97 | 98.06 | 311825.14 | 3179.85 2014-04-21 03:37:00 | 3180.87 | 3182.90 | 3178.00 | 3180.94 | 57.24 | 182088.99 | 3180.93 2014-04-21 03:38:00 | 3180.17 | 3180.17 | 3175.88 | 3179.45 | 164.39 | 522489.60 | 3178.37 2014-04-21 03:39:00 | 3179.63 | 3180.97 | 3175.88 | 3180.45 | 123.79 | 393491.07 | 3178.65 2014-04-21 03:40:00 | 3180.00 | 3182.85 | 3180.00 | 3182.26 | 158.76 | 505021.25 | 3181.02 2014-04-21 03:41:00 | 3183.09 | 3184.88 | 3175.88 | 3175.88 | 157.29 | 500343.38 | 3180.92 2014-04-21 03:42:00 | 3182.50 | 3183.37 | 3175.88 | 3177.46 | 163.97 | 521261.02 | 3178.94 2014-04-21 03:43:00 | 3176.06 | 3180.00 | 3175.88 | 3177.60 | 93.56 | 297263.28 | 3177.38 2014-04-21 03:44:00 | 3177.14 | 3180.00 | 3170.01 | 3178.24 | 174.29 | 553524.37 | 3175.92 2014-04-21 03:45:00 | 3173.21 | 3178.00 | 3170.00 | 3176.96 | 185.85 | 590020.48 | 3174.78 2014-04-21 03:46:00 | 3175.09 | 3178.00 | 3172.00 | 3177.21 | 119.97 | 380985.59 | 3175.70 2014-04-21 03:47:00 | 3177.14 | 3177.16 | 3174.00 | 3176.69 | 209.05 | 663798.63 | 3175.26 2014-04-21 03:48:00 | 3176.84 | 3177.00 | 3172.00 | 3174.78 | 151.24 | 480211.78 | 3175.14 2014-04-21 03:49:00 | 3173.90 | 3176.00 | 3172.56 | 3175.00 | 105.59 | 335181.31 | 3174.28 2014-04-21 03:50:00 | 3174.91 | 3176.00 | 3167.00 | 3174.95 | 111.91 | 355122.35 | 3173.40 2014-04-21 03:51:00 | 3174.95 | 3176.00 | 3170.35 | 3175.98 | 165.00 | 523729.13 | 3174.21 2014-04-21 03:52:00 | 3176.00 | 3180.00 | 3175.73 | 3180.00 | 40.61 | 129050.56 | 3178.12 2014-04-21 03:53:00 | 3180.00 | 3180.64 | 3178.62 | 3179.66 | 97.71 | 310663.02 | 3179.37 2014-04-21 03:54:00 | 3179.59 | 3179.59 | 3176.70 | 3179.19 | 35.57 | 113046.55 | 3178.41 2014-04-21 03:55:00 | 3177.31 | 3179.21 | 3177.31 | 3178.04 | 79.52 | 252717.92 | 3178.08 2014-04-21 03:56:00 | 3178.83 | 3179.99 | 3175.17 | 3175.17 | 78.35 | 248996.82 | 3178.21 2014-04-21 03:57:00 | 3175.95 | 3179.02 | 3172.50 | 3172.56 | 107.06 | 340069.33 | 3176.35 2014-04-21 03:58:00 | 3172.46 | 3172.48 | 3170.01 | 3171.58 | 114.77 | 363973.36 | 3171.25 2014-04-21 03:59:00 | 3170.52 | 3171.58 | 3168.02 | 3169.98 | 87.84 | 278476.96 | 3170.42 2014-04-21 04:00:00 | 3169.91 | 3174.91 | 3168.35 | 3170.38 | 57.17 | 181232.31 | 3170.00 2014-04-21 04:01:00 | 3173.84 | 3173.84 | 3169.68 | 3169.68 | 72.12 | 228721.07 | 3171.35 2014-04-21 04:02:00 | 3169.91 | 3174.00 | 3167.05 | 3167.09 | 59.80 | 189571.90 | 3170.26 2014-04-21 04:03:00 | 3169.51 | 3169.51 | 3162.01 | 3164.42 | 80.31 | 254304.34 | 3166.38 2014-04-21 04:04:00 | 3161.01 | 3169.96 | 3161.01 | 3168.41 | 64.85 | 205327.07 | 3166.33 2014-04-21 04:05:00 | 3168.37 | 3168.37 | 3163.96 | 3163.96 | 61.57 | 194852.09 | 3164.57 2014-04-21 04:06:00 | 3163.96 | 3168.82 | 3161.80 | 3168.79 | 42.31 | 133855.01 | 3163.97 2014-04-21 04:07:00 | 3167.00 | 3169.18 | 3165.30 | 3165.98 | 74.63 | 236372.72 | 3167.26 2014-04-21 04:08:00 | 3165.98 | 3166.00 | 3164.07 | 3165.97 | 25.96 | 82159.35 | 3165.45 2014-04-21 04:09:00 | 3165.90 | 3165.99 | 3164.28 | 3165.99 | 34.35 | 108744.84 | 3165.60 2014-04-21 04:10:00 | 3165.99 | 3166.00 | 3164.76 | 3164.76 | 35.32 | 111809.63 | 3165.53 2014-04-21 04:11:00 | 3164.83 | 3166.00 | 3163.68 | 3166.00 | 32.66 | 103361.37 | 3165.06 2014-04-21 04:12:00 | 3166.00 | 3167.00 | 3164.91 | 3166.03 | 45.64 | 144485.35 | 3165.97 2014-04-21 04:13:00 | 3165.45 | 3168.65 | 3165.03 | 3167.50 | 57.37 | 181686.92 | 3167.04 2014-04-21 04:14:00 | 3167.52 | 3172.54 | 3167.00 | 3170.02 | 47.52 | 150600.57 | 3169.20 2014-04-21 04:15:00 | 3170.04 | 3172.12 | 3170.00 | 3170.52 | 49.85 | 158077.38 | 3170.93 2014-04-21 04:16:00 | 3171.41 | 3175.00 | 3170.52 | 3172.94 | 44.53 | 141267.07 | 3172.19 2014-04-21 04:17:00 | 3173.28 | 3175.53 | 3172.93 | 3175.51 | 48.63 | 154364.71 | 3174.01 2014-04-21 04:18:00 | 3175.00 | 3177.91 | 3175.00 | 3175.00 | 26.84 | 85233.27 | 3175.84 2014-04-21 04:19:00 | 3173.10 | 3175.00 | 3172.80 | 3172.80 | 32.25 | 102348.57 | 3173.80 2014-04-21 04:20:00 | 3172.80 | 3172.80 | 3170.00 | 3170.00 | 39.25 | 124476.31 | 3171.37 2014-04-21 04:21:00 | 3170.00 | 3171.00 | 3167.00 | 3167.03 | 89.32 | 283034.57 | 3168.70 2014-04-21 04:22:00 | 3169.70 | 3169.70 | 3165.14 | 3168.89 | 31.06 | 98400.04 | 3168.06 2014-04-21 04:23:00 | 3169.83 | 3171.03 | 3165.16 | 3167.87 | 41.02 | 129909.81 | 3166.76 2014-04-21 04:24:00 | 3169.05 | 3170.68 | 3167.86 | 3169.57 | 42.53 | 134761.40 | 3168.69 2014-04-21 04:25:00 | 3169.02 | 3170.98 | 3169.02 | 3170.00 | 52.48 | 166358.63 | 3170.12 2014-04-21 04:26:00 | 3170.00 | 3172.00 | 3170.00 | 3171.16 | 65.18 | 206684.66 | 3171.08 2014-04-21 04:27:00 | 3171.06 | 3173.10 | 3170.32 | 3173.10 | 26.10 | 82759.67 | 3171.48 2014-04-21 04:28:00 | 3172.50 | 3172.55 | 3168.30 | 3170.05 | 33.16 | 105146.64 | 3170.79 2014-04-21 04:29:00 | 3170.12 | 3170.84 | 3170.12 | 3170.19 | 26.66 | 84529.24 | 3170.52 2014-04-21 04:30:00 | 3170.19 | 3170.76 | 3167.60 | 3169.68 | 43.86 | 139001.87 | 3169.58 2014-04-21 04:31:00 | 3167.94 | 3170.31 | 3167.94 | 3168.12 | 86.27 | 273369.47 | 3168.66 2014-04-21 04:32:00 | 3169.40 | 3170.50 | 3167.00 | 3167.08 | 44.79 | 141929.56 | 3168.78 2014-04-21 04:33:00 | 3169.65 | 3171.50 | 3167.53 | 3171.44 | 48.33 | 153195.69 | 3169.85 2014-04-21 04:34:00 | 3170.27 | 3171.93 | 3170.00 | 3171.37 | 40.24 | 127591.89 | 3170.93 2014-04-21 04:35:00 | 3172.00 | 3175.84 | 3165.10 | 3175.84 | 83.17 | 263785.94 | 3171.65 2014-04-21 04:36:00 | 3175.09 | 3179.98 | 3175.00 | 3179.00 | 72.40 | 230074.81 | 3177.65 2014-04-21 04:37:00 | 3179.00 | 3183.35 | 3165.10 | 3180.18 | 115.55 | 367015.30 | 3176.25 2014-04-21 04:38:00 | 3180.15 | 3184.40 | 3175.15 | 3178.87 | 48.77 | 155127.87 | 3180.87 2014-04-21 04:39:00 | 3179.65 | 3179.65 | 3175.13 | 3176.84 | 52.25 | 165987.12 | 3176.91 2014-04-21 04:40:00 | 3177.00 | 3177.00 | 3176.56 | 3176.60 | 8.22 | 26096.09 | 3176.64 2014-04-21 04:41:00 | 3177.00 | 3178.90 | 3176.09 | 3178.19 | 11.46 | 36416.91 | 3178.02 2014-04-21 04:42:00 | 3178.28 | 3178.90 | 3178.20 | 3178.20 | 21.73 | 69059.20 | 3178.35 2014-04-21 04:43:00 | 3176.45 | 3178.00 | 3176.42 | 3177.96 | 25.36 | 80575.19 | 3177.63 2014-04-21 04:44:00 | 3177.96 | 3179.63 | 3177.30 | 3179.54 | 18.44 | 58616.31 | 3178.59 2014-04-21 04:45:00 | 3179.54 | 3180.58 | 3178.74 | 3179.02 | 20.66 | 65684.11 | 3179.29 2014-04-21 04:46:00 | 3179.88 | 3180.00 | 3176.00 | 3176.95 | 45.16 | 143511.72 | 3178.20 2014-04-21 04:47:00 | 3176.11 | 3177.94 | 3175.11 | 3177.18 | 47.73 | 151629.92 | 3176.56 2014-04-21 04:48:00 | 3178.48 | 3179.76 | 3177.02 | 3179.67 | 44.79 | 142357.90 | 3178.70 2014-04-21 04:49:00 | 3180.00 | 3180.00 | 3176.21 | 3176.21 | 20.56 | 65329.52 | 3177.97 2014-04-21 04:50:00 | 3177.30 | 3179.00 | 3176.28 | 3177.37 | 31.76 | 100907.99 | 3177.50 2014-04-21 04:51:00 | 3179.00 | 3179.00 | 3177.05 | 3177.83 | 66.05 | 209901.19 | 3178.15 2014-04-21 04:52:00 | 3177.81 | 3179.97 | 3177.00 | 3177.91 | 35.31 | 112250.11 | 3178.63 2014-04-21 04:53:00 | 3179.30 | 3179.36 | 3177.00 | 3177.96 | 45.62 | 145008.22 | 3178.54 2014-04-21 04:54:00 | 3177.96 | 3178.00 | 3176.04 | 3178.00 | 71.11 | 225979.90 | 3177.80 2014-04-21 04:55:00 | 3178.00 | 3180.00 | 3177.25 | 3178.64 | 29.48 | 93711.00 | 3178.58 2014-04-21 04:56:00 | 3180.00 | 3182.69 | 3178.70 | 3180.08 | 54.84 | 174441.41 | 3180.74 2014-04-21 04:57:00 | 3180.12 | 3184.22 | 3180.00 | 3182.67 | 41.64 | 132462.49 | 3181.21 2014-04-21 04:58:00 | 3182.69 | 3190.00 | 3182.69 | 3190.00 | 76.85 | 244939.55 | 3187.41 2014-04-21 04:59:00 | 3190.62 | 3199.50 | 3190.62 | 3199.50 | 112.56 | 359520.37 | 3194.03 2014-04-21 05:00:00 | 3199.51 | 3201.98 | 3192.09 | 3194.60 | 130.22 | 416519.30 | 3198.58 2014-04-21 05:01:00 | 3193.00 | 3194.92 | 3193.00 | 3193.02 | 40.95 | 130769.82 | 3193.56 2014-04-21 05:02:00 | 3193.02 | 3194.03 | 3191.00 | 3194.03 | 70.44 | 224857.77 | 3192.14 2014-04-21 05:03:00 | 3194.03 | 3195.05 | 3191.00 | 3191.00 | 40.29 | 128655.44 | 3193.00 2014-04-21 05:04:00 | 3191.06 | 3191.06 | 3184.60 | 3186.01 | 49.90 | 159109.14 | 3188.62 2014-04-21 05:05:00 | 3184.67 | 3189.00 | 3184.67 | 3188.44 | 59.69 | 190270.56 | 3187.43 2014-04-21 05:06:00 | 3188.35 | 3189.94 | 3186.23 | 3189.70 | 29.96 | 95517.92 | 3188.18 2014-04-21 05:07:00 | 3189.70 | 3189.72 | 3186.42 | 3186.42 | 22.39 | 71379.96 | 3188.46 2014-04-21 05:08:00 | 3186.00 | 3187.11 | 3185.18 | 3187.00 | 25.87 | 82426.40 | 3186.18 2014-04-21 05:09:00 | 3185.00 | 3189.00 | 3184.62 | 3187.64 | 81.60 | 259975.42 | 3186.05 2014-04-21 05:10:00 | 3188.02 | 3190.00 | 3186.00 | 3189.97 | 41.04 | 130820.33 | 3188.02 2014-04-21 05:11:00 | 3190.00 | 3192.92 | 3189.13 | 3192.24 | 58.04 | 185217.68 | 3191.21 2014-04-21 05:12:00 | 3192.00 | 3200.03 | 3188.00 | 3200.00 | 57.32 | 183175.37 | 3195.66 2014-04-21 05:13:00 | 3200.00 | 3200.03 | 3190.00 | 3196.00 | 91.49 | 292541.51 | 3197.52 2014-04-21 05:14:00 | 3194.42 | 3198.00 | 3192.41 | 3196.69 | 63.83 | 203998.66 | 3195.77 2014-04-21 05:15:00 | 3193.31 | 3196.45 | 3191.00 | 3191.16 | 84.36 | 269457.70 | 3193.99 2014-04-21 05:16:00 | 3191.23 | 3200.00 | 3191.23 | 3198.30 | 80.18 | 256338.96 | 3197.12 2014-04-21 05:17:00 | 3198.33 | 3199.99 | 3194.08 | 3194.08 | 21.21 | 67841.81 | 3199.18 2014-04-21 05:18:00 | 3194.58 | 3196.53 | 3190.20 | 3193.37 | 62.65 | 200197.79 | 3195.50 2014-04-21 05:19:00 | 3193.44 | 3195.00 | 3188.00 | 3190.48 | 104.35 | 333008.72 | 3191.21 2014-04-21 05:20:00 | 3190.48 | 3190.48 | 3183.90 | 3183.90 | 42.89 | 136654.21 | 3186.23 2014-04-21 05:21:00 | 3184.15 | 3184.80 | 3178.00 | 3178.06 | 55.21 | 175629.99 | 3180.95 2014-04-21 05:22:00 | 3180.00 | 3183.00 | 3178.03 | 3182.90 | 88.33 | 280905.43 | 3180.29 2014-04-21 05:23:00 | 3182.68 | 3184.68 | 3180.51 | 3183.39 | 50.66 | 161197.15 | 3182.13 2014-04-21 05:24:00 | 3183.39 | 3189.90 | 3183.39 | 3188.14 | 34.60 | 110271.78 | 3187.41 2014-04-21 05:25:00 | 3187.26 | 3187.31 | 3184.41 | 3184.59 | 49.18 | 156677.79 | 3185.54 2014-04-21 05:26:00 | 3184.74 | 3185.47 | 3183.80 | 3184.29 | 31.50 | 100305.56 | 3184.71 2014-04-21 05:27:00 | 3186.64 | 3186.64 | 3183.00 | 3183.09 | 42.59 | 135640.14 | 3184.49 2014-04-21 05:28:00 | 3183.57 | 3184.86 | 3180.30 | 3182.00 | 61.55 | 195870.11 | 3182.19 2014-04-21 05:29:00 | 3183.77 | 3185.10 | 3179.26 | 3179.88 | 90.45 | 287833.81 | 3182.28 2014-04-21 05:30:00 | 3179.83 | 3182.73 | 3173.34 | 3177.79 | 174.48 | 554528.96 | 3178.14 2014-04-21 05:31:00 | 3176.36 | 3177.92 | 3173.34 | 3175.90 | 70.24 | 223149.41 | 3177.00 2014-04-21 05:32:00 | 3175.97 | 3177.03 | 3175.00 | 3175.49 | 44.57 | 141531.65 | 3175.63 2014-04-21 05:33:00 | 3176.35 | 3178.65 | 3176.18 | 3177.23 | 45.02 | 143030.13 | 3177.25 2014-04-21 05:34:00 | 3177.23 | 3178.65 | 3177.14 | 3178.48 | 18.81 | 59765.41 | 3178.00 2014-04-21 05:35:00 | 3178.48 | 3178.48 | 3175.01 | 3177.33 | 81.45 | 258804.11 | 3177.50 2014-04-21 05:36:00 | 3177.15 | 3178.45 | 3176.99 | 3178.43 | 15.36 | 48807.10 | 3177.75 2014-04-21 05:37:00 | 3178.42 | 3178.42 | 3175.00 | 3175.97 | 18.32 | 58178.47 | 3176.20 2014-04-21 05:38:00 | 3175.97 | 3177.63 | 3174.97 | 3174.97 | 25.18 | 79954.89 | 3175.84 2014-04-21 05:39:00 | 3174.97 | 3177.05 | 3173.00 | 3175.26 | 121.23 | 385007.80 | 3175.87 2014-04-21 05:40:00 | 3174.60 | 3178.00 | 3173.17 | 3177.00 | 34.94 | 110961.46 | 3175.41 2014-04-21 05:41:00 | 3177.00 | 3179.00 | 3176.98 | 3179.00 | 38.78 | 123247.51 | 3177.71 2014-04-21 05:42:00 | 3179.00 | 3180.63 | 3178.96 | 3179.89 | 40.69 | 129368.72 | 3179.76 2014-04-21 05:43:00 | 3179.89 | 3181.20 | 3179.81 | 3181.13 | 55.38 | 176149.06 | 3180.50 2014-04-21 05:44:00 | 3181.07 | 3181.07 | 3179.04 | 3179.86 | 43.45 | 138171.00 | 3180.00 2014-04-21 05:45:00 | 3180.00 | 3180.00 | 3179.16 | 3179.99 | 24.92 | 79251.76 | 3179.99 2014-04-21 05:46:00 | 3179.99 | 3180.00 | 3179.10 | 3180.00 | 47.29 | 150377.35 | 3179.90 2014-04-21 05:47:00 | 3179.98 | 3180.00 | 3179.04 | 3179.98 | 30.22 | 96104.86 | 3179.86 2014-04-21 05:48:00 | 3179.98 | 3180.00 | 3178.61 | 3179.04 | 25.18 | 80042.13 | 3179.43 2014-04-21 05:49:00 | 3180.00 | 3180.00 | 3179.00 | 3179.00 | 37.24 | 118418.53 | 3179.79 2014-04-21 05:50:00 | 3179.59 | 3179.70 | 3177.92 | 3179.12 | 42.31 | 134507.97 | 3179.11 2014-04-21 05:51:00 | 3179.70 | 3179.99 | 3179.07 | 3179.85 | 13.98 | 44460.94 | 3179.64 2014-04-21 05:52:00 | 3179.85 | 3179.99 | 3179.31 | 3179.97 | 22.28 | 70836.14 | 3179.93 2014-04-21 05:53:00 | 3179.97 | 3179.99 | 3179.36 | 3179.95 | 38.30 | 121771.79 | 3179.75 2014-04-21 05:54:00 | 3179.95 | 3180.00 | 3179.28 | 3179.98 | 24.47 | 77796.22 | 3179.90 2014-04-21 05:55:00 | 3180.00 | 3180.00 | 3179.03 | 3179.14 | 9.01 | 28644.24 | 3179.51 2014-04-21 05:56:00 | 3179.12 | 3179.12 | 3177.80 | 3177.80 | 44.60 | 141763.47 | 3178.34 2014-04-21 05:57:00 | 3178.00 | 3178.00 | 3175.20 | 3177.69 | 30.34 | 96376.69 | 3176.76 2014-04-21 05:58:00 | 3177.58 | 3177.58 | 3174.15 | 3174.96 | 71.05 | 225597.01 | 3175.14 2014-04-21 05:59:00 | 3175.00 | 3176.80 | 3174.92 | 3175.02 | 69.29 | 220008.44 | 3175.37 2014-04-21 06:00:00 | 3175.02 | 3178.67 | 3175.02 | 3178.10 | 52.69 | 167395.61 | 3176.93 2014-04-21 06:01:00 | 3177.87 | 3179.09 | 3177.10 | 3178.95 | 27.20 | 86444.70 | 3178.11 2014-04-21 06:02:00 | 3178.08 | 3183.08 | 3177.11 | 3180.31 | 142.94 | 454452.41 | 3179.35 2014-04-21 06:03:00 | 3179.14 | 3179.59 | 3178.51 | 3179.00 | 21.61 | 68703.47 | 3178.95 2014-04-21 06:04:00 | 3178.00 | 3180.66 | 3176.00 | 3176.77 | 39.05 | 124121.89 | 3178.21 2014-04-21 06:05:00 | 3176.72 | 3177.00 | 3173.59 | 3175.87 | 46.34 | 147124.20 | 3175.23 2014-04-21 06:06:00 | 3175.23 | 3176.97 | 3173.60 | 3175.83 | 54.67 | 173588.96 | 3175.45 2014-04-21 06:07:00 | 3176.08 | 3178.50 | 3175.80 | 3177.35 | 76.52 | 243121.41 | 3177.23 2014-04-21 06:08:00 | 3177.51 | 3178.62 | 3175.09 | 3177.05 | 51.18 | 162620.68 | 3177.49 2014-04-21 06:09:00 | 3177.00 | 3177.39 | 3173.12 | 3174.94 | 36.55 | 116046.76 | 3175.19 2014-04-21 06:10:00 | 3174.94 | 3178.99 | 3167.73 | 3172.36 | 201.44 | 639068.67 | 3172.58 2014-04-21 06:11:00 | 3174.97 | 3176.10 | 3171.73 | 3175.00 | 72.47 | 230031.60 | 3174.29 2014-04-21 06:12:00 | 3175.03 | 3177.94 | 3173.26 | 3176.93 | 64.27 | 204079.21 | 3175.29 2014-04-21 06:13:00 | 3177.86 | 3179.00 | 3176.25 | 3176.91 | 77.49 | 246201.33 | 3177.41 2014-04-21 06:14:00 | 3177.97 | 3178.00 | 3175.80 | 3175.87 | 72.72 | 231002.01 | 3176.73 2014-04-21 06:15:00 | 3176.43 | 3178.14 | 3175.51 | 3177.91 | 48.93 | 155448.67 | 3177.03 2014-04-21 06:16:00 | 3177.91 | 3177.91 | 3176.65 | 3177.91 | 41.30 | 131206.33 | 3177.06 2014-04-21 06:17:00 | 3177.91 | 3178.88 | 3176.05 | 3177.81 | 37.00 | 117539.52 | 3177.09 2014-04-21 06:18:00 | 3178.00 | 3178.71 | 3177.12 | 3178.00 | 42.77 | 135950.77 | 3178.35 2014-04-21 06:19:00 | 3178.73 | 3178.89 | 3178.00 | 3178.87 | 49.43 | 157115.36 | 3178.74 2014-04-21 06:20:00 | 3178.87 | 3178.87 | 3178.87 | 3178.87 | 0.30 | 937.77 | 3178.87 2014-04-21 06:21:00 | 3178.04 | 3181.17 | 3178.04 | 3180.17 | 49.37 | 156983.40 | 3179.48 2014-04-21 06:22:00 | 3180.19 | 3184.00 | 3176.88 | 3180.13 | 61.05 | 194153.70 | 3180.50 2014-04-21 06:23:00 | 3180.25 | 3182.90 | 3178.54 | 3182.44 | 40.39 | 128449.87 | 3180.08 2014-04-21 06:24:00 | 3182.90 | 3182.90 | 3180.00 | 3180.98 | 53.59 | 170524.47 | 3181.78 2014-04-21 06:25:00 | 3180.88 | 3181.70 | 3178.13 | 3181.36 | 100.38 | 319215.96 | 3180.01 2014-04-21 06:26:00 | 3182.00 | 3183.47 | 3178.20 | 3182.93 | 77.71 | 247287.63 | 3182.10 2014-04-21 06:27:00 | 3183.95 | 3186.87 | 3183.00 | 3186.87 | 50.42 | 160588.60 | 3185.14 2014-04-21 06:28:00 | 3185.94 | 3187.84 | 3185.24 | 3185.96 | 28.71 | 91496.06 | 3186.91 2014-04-21 06:29:00 | 3185.10 | 3188.00 | 3183.00 | 3186.46 | 101.05 | 321974.31 | 3186.35 2014-04-21 06:30:00 | 3186.46 | 3188.64 | 3186.10 | 3186.91 | 49.01 | 156209.90 | 3187.24 2014-04-21 06:31:00 | 3184.94 | 3188.52 | 3184.08 | 3187.77 | 108.98 | 347229.10 | 3186.20 2014-04-21 06:32:00 | 3187.00 | 3187.00 | 3185.00 | 3185.00 | 9.72 | 30966.27 | 3186.16 2014-04-21 06:33:00 | 3184.00 | 3184.00 | 3179.72 | 3179.72 | 68.00 | 216353.06 | 3181.57 2014-04-21 06:34:00 | 3178.00 | 3179.91 | 3175.00 | 3176.81 | 76.60 | 243394.23 | 3177.39 2014-04-21 06:35:00 | 3177.84 | 3178.67 | 3176.38 | 3177.18 | 29.99 | 95318.39 | 3177.92 2014-04-21 06:36:00 | 3176.94 | 3178.82 | 3175.26 | 3177.19 | 79.96 | 254017.04 | 3176.80 2014-04-21 06:37:00 | 3177.30 | 3177.80 | 3173.00 | 3174.00 | 66.01 | 209569.72 | 3174.96 2014-04-21 06:38:00 | 3173.98 | 3173.98 | 3172.00 | 3173.00 | 33.03 | 104782.61 | 3172.83 2014-04-21 06:39:00 | 3173.00 | 3177.76 | 3171.95 | 3172.95 | 125.07 | 396843.06 | 3172.92 2014-04-21 06:40:00 | 3176.33 | 3176.63 | 3172.60 | 3172.60 | 64.31 | 204153.04 | 3174.32 2014-04-21 06:41:00 | 3172.63 | 3176.64 | 3169.91 | 3174.26 | 134.22 | 425828.81 | 3172.59 2014-04-21 06:42:00 | 3172.36 | 3175.78 | 3168.20 | 3173.37 | 86.24 | 273544.39 | 3171.86 2014-04-21 06:43:00 | 3173.00 | 3175.55 | 3168.80 | 3173.65 | 107.84 | 342200.90 | 3173.20 2014-04-21 06:44:00 | 3169.12 | 3175.62 | 3169.12 | 3173.16 | 108.42 | 343984.16 | 3172.64 2014-04-21 06:45:00 | 3172.17 | 3177.81 | 3172.17 | 3176.03 | 47.19 | 149793.14 | 3173.99 2014-04-21 06:46:00 | 3175.26 | 3177.87 | 3175.00 | 3175.63 | 29.04 | 92254.03 | 3176.35 2014-04-21 06:47:00 | 3175.63 | 3177.96 | 3174.32 | 3175.41 | 40.28 | 127913.62 | 3175.77 2014-04-21 06:48:00 | 3174.11 | 3177.91 | 3174.11 | 3177.55 | 65.61 | 208345.31 | 3175.66 2014-04-21 06:49:00 | 3177.13 | 3177.13 | 3174.05 | 3174.24 | 75.69 | 240308.63 | 3175.07 2014-04-21 06:50:00 | 3175.03 | 3189.90 | 3174.52 | 3186.51 | 80.32 | 255542.17 | 3181.47 2014-04-21 06:51:00 | 3189.02 | 3189.02 | 3183.08 | 3188.00 | 82.15 | 261609.22 | 3184.65 2014-04-21 06:52:00 | 3186.94 | 3189.29 | 3183.39 | 3185.21 | 117.36 | 374104.90 | 3187.64 2014-04-21 06:53:00 | 3184.08 | 3187.55 | 3183.70 | 3186.40 | 61.44 | 195679.89 | 3184.89 2014-04-21 06:54:00 | 3186.40 | 3188.00 | 3181.37 | 3184.13 | 76.90 | 244931.26 | 3185.10 2014-04-21 06:55:00 | 3183.60 | 3187.00 | 3182.10 | 3182.10 | 83.42 | 265749.39 | 3185.72 2014-04-21 06:56:00 | 3186.42 | 3186.42 | 3180.00 | 3182.77 | 114.53 | 364699.52 | 3184.29 2014-04-21 06:57:00 | 3182.74 | 3184.83 | 3180.00 | 3184.55 | 63.19 | 201107.28 | 3182.48 2014-04-21 06:58:00 | 3183.01 | 3185.00 | 3183.00 | 3185.00 | 78.79 | 250902.65 | 3184.45 2014-04-21 06:59:00 | 3185.04 | 3185.04 | 3182.69 | 3183.58 | 73.49 | 233989.51 | 3183.83 2014-04-21 07:00:00 | 3183.19 | 3184.91 | 3182.34 | 3182.43 | 86.71 | 276028.93 | 3183.54 2014-04-21 07:01:00 | 3182.94 | 3184.85 | 3181.20 | 3184.27 | 127.64 | 406343.15 | 3183.43 2014-04-21 07:02:00 | 3183.24 | 3184.24 | 3181.85 | 3181.85 | 36.77 | 117032.61 | 3182.83 2014-04-21 07:03:00 | 3181.22 | 3181.22 | 3180.03 | 3180.03 | 10.16 | 32306.00 | 3180.98 2014-04-21 07:04:00 | 3180.96 | 3185.00 | 3179.50 | 3184.95 | 54.98 | 174910.82 | 3181.24 2014-04-21 07:05:00 | 3181.90 | 3183.69 | 3180.78 | 3182.63 | 53.05 | 168824.89 | 3182.37 2014-04-21 07:06:00 | 3182.59 | 3184.74 | 3182.14 | 3183.37 | 125.09 | 398203.84 | 3183.36 2014-04-21 07:07:00 | 3182.66 | 3184.15 | 3181.78 | 3182.18 | 60.23 | 191728.04 | 3183.42 2014-04-21 07:08:00 | 3181.03 | 3182.41 | 3174.00 | 3179.05 | 178.45 | 567454.01 | 3179.92 2014-04-21 07:09:00 | 3178.45 | 3180.63 | 3175.46 | 3180.00 | 102.40 | 325466.07 | 3178.35 2014-04-21 07:10:00 | 3178.33 | 3183.00 | 3178.33 | 3179.74 | 89.86 | 285753.63 | 3180.13 2014-04-21 07:11:00 | 3180.35 | 3180.42 | 3178.00 | 3179.00 | 101.48 | 322641.92 | 3179.43 2014-04-21 07:12:00 | 3178.86 | 3178.86 | 3177.50 | 3177.50 | 10.24 | 32543.23 | 3178.36 2014-04-21 07:13:00 | 3177.50 | 3178.30 | 3175.07 | 3177.70 | 123.91 | 393641.08 | 3176.91 2014-04-21 07:14:00 | 3177.70 | 3179.20 | 3175.50 | 3177.61 | 38.27 | 121574.08 | 3176.58 2014-04-21 07:15:00 | 3176.31 | 3178.99 | 3175.64 | 3177.86 | 144.28 | 458448.64 | 3177.58 2014-04-21 07:16:00 | 3177.86 | 3183.28 | 3177.86 | 3182.52 | 55.61 | 176792.27 | 3179.37 2014-04-21 07:17:00 | 3180.28 | 3183.29 | 3180.28 | 3181.40 | 68.78 | 218849.73 | 3181.93 2014-04-21 07:18:00 | 3182.54 | 3182.77 | 3179.00 | 3181.42 | 130.31 | 414571.75 | 3181.38 2014-04-21 07:19:00 | 3181.45 | 3182.00 | 3179.08 | 3180.24 | 31.74 | 100989.85 | 3181.68 2014-04-21 07:20:00 | 3180.64 | 3181.42 | 3180.64 | 3181.42 | 1.29 | 4091.02 | 3181.20 2014-04-21 07:21:00 | 3180.70 | 3181.37 | 3180.30 | 3180.97 | 42.05 | 133751.28 | 3180.92 2014-04-21 07:22:00 | 3180.60 | 3181.42 | 3180.30 | 3180.30 | 27.09 | 86162.09 | 3180.82 2014-04-21 07:23:00 | 3181.41 | 3181.41 | 3180.30 | 3180.46 | 106.72 | 339459.60 | 3180.87 2014-04-21 07:24:00 | 3180.30 | 3181.45 | 3179.94 | 3179.94 | 22.06 | 70145.49 | 3180.34 2014-04-21 07:25:00 | 3179.01 | 3179.01 | 3177.61 | 3177.92 | 43.38 | 137845.64 | 3177.92 2014-04-21 07:26:00 | 3178.30 | 3179.80 | 3176.43 | 3179.37 | 41.08 | 130580.86 | 3178.54 2014-04-21 07:27:00 | 3178.10 | 3179.04 | 3175.00 | 3177.39 | 103.64 | 329272.33 | 3176.99 2014-04-21 07:28:00 | 3177.27 | 3177.27 | 3175.00 | 3176.14 | 35.69 | 113346.21 | 3175.68 2014-04-21 07:29:00 | 3176.05 | 3176.05 | 3174.00 | 3175.88 | 48.53 | 154082.59 | 3175.00 2014-04-21 07:30:00 | 3175.88 | 3176.00 | 3174.04 | 3174.79 | 42.30 | 134317.34 | 3175.05 2014-04-21 07:31:00 | 3174.24 | 3174.79 | 3173.00 | 3174.00 | 21.22 | 67352.87 | 3173.88 2014-04-21 07:32:00 | 3174.00 | 3174.00 | 3172.00 | 3173.64 | 26.53 | 84187.93 | 3172.83 2014-04-21 07:33:00 | 3173.61 | 3174.20 | 3172.00 | 3173.93 | 107.26 | 340312.73 | 3172.87 2014-04-21 07:34:00 | 3174.20 | 3178.00 | 3172.01 | 3177.97 | 59.05 | 187397.25 | 3173.48 2014-04-21 07:35:00 | 3176.53 | 3176.53 | 3171.00 | 3173.39 | 64.35 | 204165.66 | 3172.98 2014-04-21 07:36:00 | 3172.94 | 3174.97 | 3171.43 | 3174.00 | 79.20 | 251370.64 | 3173.83 2014-04-21 07:37:00 | 3174.63 | 3177.47 | 3174.01 | 3177.44 | 24.53 | 77896.64 | 3176.08 2014-04-21 07:38:00 | 3175.81 | 3180.69 | 3175.81 | 3180.13 | 147.94 | 470190.05 | 3178.23 2014-04-21 07:39:00 | 3180.00 | 3183.00 | 3180.00 | 3182.20 | 30.06 | 95640.38 | 3181.54 2014-04-21 07:40:00 | 3182.15 | 3182.15 | 3179.89 | 3179.89 | 41.59 | 132301.07 | 3181.00 2014-04-21 07:41:00 | 3179.89 | 3179.89 | 3175.57 | 3178.88 | 89.96 | 285819.40 | 3177.25 2014-04-21 07:42:00 | 3179.29 | 3181.50 | 3175.28 | 3180.21 | 69.65 | 221515.84 | 3180.37 2014-04-21 07:43:00 | 3181.18 | 3182.87 | 3178.36 | 3181.88 | 38.69 | 123056.24 | 3180.65 2014-04-21 07:44:00 | 3181.88 | 3184.00 | 3176.42 | 3176.42 | 119.56 | 380515.27 | 3182.66 2014-04-21 07:45:00 | 3183.93 | 3183.93 | 3176.80 | 3178.08 | 125.14 | 397996.18 | 3180.51 2014-04-21 07:46:00 | 3179.03 | 3182.88 | 3178.14 | 3178.88 | 86.98 | 276626.62 | 3180.27 2014-04-21 07:47:00 | 3179.00 | 3180.00 | 3178.33 | 3178.75 | 47.84 | 152085.64 | 3179.18 2014-04-21 07:48:00 | 3179.35 | 3181.85 | 3178.04 | 3179.03 | 87.50 | 278261.99 | 3179.99 2014-04-21 07:49:00 | 3180.50 | 3180.50 | 3179.00 | 3180.00 | 58.02 | 184475.28 | 3179.62 2014-04-21 07:50:00 | 3180.00 | 3182.00 | 3179.00 | 3179.82 | 73.29 | 233093.19 | 3180.47 2014-04-21 07:51:00 | 3179.32 | 3182.00 | 3176.00 | 3180.05 | 105.27 | 334774.98 | 3180.07 2014-04-21 07:52:00 | 3180.02 | 3181.02 | 3176.48 | 3179.90 | 42.29 | 134407.70 | 3178.54 2014-04-21 07:53:00 | 3181.23 | 3188.52 | 3178.36 | 3188.48 | 101.61 | 323686.33 | 3185.61 2014-04-21 07:54:00 | 3188.93 | 3197.77 | 3188.48 | 3197.02 | 104.02 | 332173.95 | 3193.37 2014-04-21 07:55:00 | 3197.77 | 3200.00 | 3197.00 | 3199.00 | 176.32 | 564117.27 | 3199.43 2014-04-21 07:56:00 | 3198.82 | 3198.82 | 3190.00 | 3196.10 | 119.11 | 380780.27 | 3196.88 2014-04-21 07:57:00 | 3196.12 | 3200.00 | 3196.12 | 3199.30 | 98.60 | 315356.39 | 3198.34 2014-04-21 07:58:00 | 3199.33 | 3199.49 | 3192.27 | 3194.65 | 99.65 | 318400.66 | 3195.16 2014-04-21 07:59:00 | 3193.50 | 3193.50 | 3186.92 | 3188.62 | 133.13 | 424554.35 | 3189.09 2014-04-21 08:00:00 | 3189.00 | 3195.00 | 3188.55 | 3188.64 | 95.57 | 305005.01 | 3191.50 2014-04-21 08:01:00 | 3188.38 | 3190.21 | 3186.45 | 3186.71 | 116.04 | 369965.14 | 3188.17 2014-04-21 08:02:00 | 3189.89 | 3189.89 | 3186.00 | 3187.06 | 105.92 | 337615.71 | 3187.61 2014-04-21 08:03:00 | 3188.88 | 3190.00 | 3186.29 | 3188.21 | 46.17 | 147197.42 | 3188.02 2014-04-21 08:04:00 | 3187.98 | 3189.92 | 3185.49 | 3185.56 | 55.04 | 175420.81 | 3186.92 2014-04-21 08:05:00 | 3185.41 | 3188.58 | 3180.46 | 3186.90 | 81.85 | 260658.75 | 3184.51 2014-04-21 08:06:00 | 3185.72 | 3187.97 | 3185.72 | 3185.80 | 27.69 | 88247.75 | 3186.76 2014-04-21 08:07:00 | 3186.94 | 3186.94 | 3185.57 | 3185.57 | 17.42 | 55504.05 | 3185.68 2014-04-21 08:08:00 | 3185.57 | 3185.57 | 3182.45 | 3182.73 | 15.90 | 50604.35 | 3183.06 2014-04-21 08:09:00 | 3182.80 | 3185.90 | 3182.80 | 3184.91 | 118.29 | 376765.95 | 3185.08 2014-04-21 08:10:00 | 3184.98 | 3187.92 | 3184.98 | 3186.50 | 46.15 | 147080.61 | 3186.87 2014-04-21 08:11:00 | 3185.94 | 3186.20 | 3184.00 | 3184.36 | 109.54 | 348885.97 | 3185.01 2014-04-21 08:12:00 | 3185.25 | 3185.88 | 3184.00 | 3185.12 | 104.42 | 332548.74 | 3184.69 2014-04-21 08:13:00 | 3184.00 | 3185.07 | 3181.00 | 3183.76 | 72.31 | 230125.32 | 3182.61 2014-04-21 08:14:00 | 3183.67 | 3185.00 | 3182.00 | 3183.41 | 112.08 | 356853.03 | 3183.94 2014-04-21 08:15:00 | 3183.41 | 3183.48 | 3182.00 | 3182.00 | 63.61 | 202445.48 | 3182.65 2014-04-21 08:16:00 | 3182.91 | 3186.00 | 3182.09 | 3183.50 | 66.19 | 210730.93 | 3183.49 2014-04-21 08:17:00 | 3183.44 | 3186.53 | 3183.03 | 3185.09 | 85.46 | 272232.50 | 3185.53 2014-04-21 08:18:00 | 3185.90 | 3190.00 | 3185.22 | 3188.03 | 74.63 | 237845.55 | 3186.83 2014-04-21 08:19:00 | 3186.79 | 3190.85 | 3186.73 | 3189.56 | 118.74 | 378622.66 | 3188.80 2014-04-21 08:20:00 | 3190.00 | 3190.02 | 3187.01 | 3187.01 | 76.01 | 242394.58 | 3188.90 2014-04-21 08:21:00 | 3186.57 | 3187.98 | 3185.36 | 3186.92 | 64.35 | 205074.70 | 3186.81 2014-04-21 08:22:00 | 3186.24 | 3186.24 | 3179.43 | 3180.00 | 81.18 | 258350.15 | 3182.59 2014-04-21 08:23:00 | 3181.00 | 3182.95 | 3179.42 | 3180.55 | 97.40 | 309766.22 | 3180.45 2014-04-21 08:24:00 | 3180.55 | 3183.93 | 3179.80 | 3182.72 | 64.13 | 204051.72 | 3181.85 2014-04-21 08:25:00 | 3182.55 | 3183.00 | 3181.94 | 3182.00 | 31.84 | 101320.83 | 3182.29 2014-04-21 08:26:00 | 3182.00 | 3182.04 | 3181.00 | 3182.00 | 25.02 | 79626.67 | 3182.01 2014-04-21 08:27:00 | 3182.00 | 3182.02 | 3181.05 | 3181.80 | 76.95 | 244834.17 | 3181.69 2014-04-21 08:28:00 | 3181.20 | 3183.00 | 3180.32 | 3181.79 | 111.42 | 354424.28 | 3181.00 2014-04-21 08:29:00 | 3181.79 | 3182.89 | 3181.00 | 3181.95 | 108.18 | 344191.65 | 3181.75 2014-04-21 08:30:00 | 3181.30 | 3181.92 | 3174.00 | 3181.20 | 123.64 | 393141.88 | 3179.70 2014-04-21 08:31:00 | 3181.26 | 3182.00 | 3180.50 | 3180.93 | 32.52 | 103447.94 | 3181.15 2014-04-21 08:32:00 | 3180.76 | 3181.20 | 3180.60 | 3181.00 | 83.81 | 266588.09 | 3180.90 2014-04-21 08:33:00 | 3180.61 | 3181.98 | 3180.50 | 3181.80 | 118.28 | 376281.76 | 3181.36 2014-04-21 08:34:00 | 3182.88 | 3182.88 | 3177.19 | 3179.86 | 85.59 | 272151.55 | 3179.60 2014-04-21 08:35:00 | 3178.89 | 3179.79 | 3174.95 | 3175.65 | 82.63 | 262452.26 | 3176.43 2014-04-21 08:36:00 | 3175.95 | 3176.97 | 3174.96 | 3175.00 | 44.39 | 140980.02 | 3175.73 2014-04-21 08:37:00 | 3175.00 | 3176.57 | 3174.00 | 3174.00 | 135.80 | 431075.35 | 3174.39 2014-04-21 08:38:00 | 3174.03 | 3177.00 | 3173.96 | 3175.72 | 112.71 | 357906.74 | 3175.61 2014-04-21 08:39:00 | 3176.97 | 3180.00 | 3176.25 | 3179.22 | 63.84 | 202939.86 | 3178.73 2014-04-21 08:40:00 | 3176.73 | 3179.00 | 3176.73 | 3177.77 | 41.07 | 130499.70 | 3177.65 2014-04-21 08:41:00 | 3177.36 | 3179.08 | 3177.36 | 3179.08 | 15.42 | 49032.32 | 3178.96 2014-04-21 08:42:00 | 3179.11 | 3179.14 | 3177.12 | 3178.01 | 16.10 | 51171.90 | 3178.58 2014-04-21 08:43:00 | 3178.23 | 3178.52 | 3176.60 | 3177.96 | 41.08 | 130534.64 | 3177.42 2014-04-21 08:44:00 | 3178.00 | 3179.00 | 3177.31 | 3178.04 | 89.94 | 285840.39 | 3178.19 2014-04-21 08:45:00 | 3178.04 | 3180.02 | 3178.04 | 3180.02 | 14.12 | 44900.93 | 3179.73 2014-04-21 08:46:00 | 3180.30 | 3180.35 | 3179.70 | 3180.35 | 3.03 | 9629.32 | 3180.09 2014-04-21 08:47:00 | 3180.90 | 3181.00 | 3180.37 | 3180.37 | 7.79 | 24777.97 | 3180.74 2014-04-21 08:48:00 | 3180.40 | 3180.41 | 3178.19 | 3179.97 | 58.78 | 186875.71 | 3179.29 2014-04-21 08:49:00 | 3179.48 | 3179.98 | 3178.63 | 3178.65 | 10.68 | 33952.15 | 3179.04 2014-04-21 08:50:00 | 3178.51 | 3179.82 | 3178.30 | 3178.51 | 17.71 | 56278.77 | 3178.51 2014-04-21 08:51:00 | 3178.52 | 3180.00 | 3178.52 | 3179.99 | 62.73 | 199445.31 | 3179.27 2014-04-21 08:52:00 | 3179.99 | 3179.99 | 3178.00 | 3178.00 | 9.76 | 31013.02 | 3178.87 2014-04-21 08:53:00 | 3178.43 | 3180.00 | 3178.00 | 3178.33 | 104.60 | 332541.27 | 3179.11 2014-04-21 08:54:00 | 3178.41 | 3179.97 | 3178.41 | 3179.89 | 94.46 | 300275.26 | 3179.03 2014-04-21 08:55:00 | 3179.89 | 3179.93 | 3179.00 | 3179.65 | 47.99 | 152606.30 | 3179.70 2014-04-21 08:56:00 | 3179.60 | 3179.93 | 3178.36 | 3178.98 | 41.23 | 131091.43 | 3179.36 2014-04-21 08:57:00 | 3178.98 | 3179.00 | 3178.50 | 3178.50 | 17.94 | 57016.55 | 3178.71 2014-04-21 08:58:00 | 3178.50 | 3178.98 | 3177.67 | 3177.67 | 18.26 | 58035.31 | 3178.10 2014-04-21 08:59:00 | 3177.00 | 3177.49 | 3176.00 | 3176.00 | 13.95 | 44308.84 | 3176.72 2014-04-21 09:00:00 | 3176.03 | 3178.91 | 3176.03 | 3178.33 | 64.80 | 205909.22 | 3177.66 2014-04-21 09:01:00 | 3177.49 | 3177.90 | 3176.35 | 3177.48 | 46.82 | 148741.37 | 3176.94 2014-04-21 09:02:00 | 3177.48 | 3179.29 | 3177.47 | 3178.85 | 41.21 | 130976.23 | 3178.57 2014-04-21 09:03:00 | 3178.95 | 3180.00 | 3178.95 | 3179.47 | 15.26 | 48536.57 | 3179.81 2014-04-21 09:04:00 | 3179.61 | 3179.65 | 3174.00 | 3177.55 | 52.46 | 166630.45 | 3176.45 2014-04-21 09:05:00 | 3177.55 | 3179.99 | 3175.19 | 3179.99 | 74.21 | 235819.64 | 3177.73 2014-04-21 09:06:00 | 3177.02 | 3180.00 | 3176.67 | 3180.00 | 33.62 | 106879.11 | 3178.94 2014-04-21 09:07:00 | 3179.08 | 3179.08 | 3179.00 | 3179.00 | 1.10 | 3496.94 | 3179.04 2014-04-21 09:08:00 | 3179.00 | 3179.57 | 3175.18 | 3176.41 | 51.32 | 163146.61 | 3178.82 2014-04-21 09:09:00 | 3177.42 | 3179.39 | 3175.81 | 3177.43 | 61.30 | 194798.84 | 3177.74 2014-04-21 09:10:00 | 3177.26 | 3177.87 | 3176.85 | 3177.59 | 25.95 | 82455.93 | 3177.37 2014-04-21 09:11:00 | 3177.30 | 3177.35 | 3175.19 | 3176.91 | 46.93 | 149060.41 | 3176.50 2014-04-21 09:12:00 | 3176.64 | 3176.97 | 3175.27 | 3176.82 | 27.12 | 86123.38 | 3175.76 2014-04-21 09:13:00 | 3179.63 | 3179.63 | 3175.63 | 3176.85 | 91.27 | 290080.88 | 3178.13 2014-04-21 09:14:00 | 3176.90 | 3178.87 | 3176.71 | 3176.71 | 56.97 | 181037.24 | 3177.82 2014-04-21 09:15:00 | 3176.71 | 3179.44 | 3176.71 | 3179.12 | 60.06 | 190872.44 | 3177.82 2014-04-21 09:16:00 | 3177.07 | 3179.63 | 3177.07 | 3178.73 | 54.66 | 173708.55 | 3178.04 2014-04-21 09:17:00 | 3179.63 | 3180.00 | 3178.77 | 3179.66 | 25.84 | 82145.42 | 3179.37 2014-04-21 09:18:00 | 3178.67 | 3179.33 | 3176.18 | 3178.62 | 97.83 | 310872.14 | 3177.84 2014-04-21 09:19:00 | 3178.00 | 3178.09 | 3173.00 | 3175.00 | 41.70 | 132413.93 | 3175.09 2014-04-21 09:20:00 | 3175.84 | 3178.76 | 3174.86 | 3175.53 | 55.33 | 175794.71 | 3177.03 2014-04-21 09:21:00 | 3175.43 | 3175.43 | 3173.99 | 3174.17 | 17.82 | 56569.80 | 3174.69 2014-04-21 09:22:00 | 3174.04 | 3174.89 | 3171.11 | 3173.50 | 95.52 | 303069.70 | 3172.97 2014-04-21 09:23:00 | 3173.54 | 3173.68 | 3171.50 | 3172.86 | 83.63 | 265340.57 | 3172.91 2014-04-21 09:24:00 | 3172.03 | 3172.03 | 3167.18 | 3167.20 | 64.88 | 205701.41 | 3170.29 2014-04-21 09:25:00 | 3167.18 | 3167.34 | 3163.00 | 3163.33 | 100.96 | 319491.00 | 3164.66 2014-04-21 09:26:00 | 3163.28 | 3169.96 | 3133.00 | 3156.79 | 176.72 | 557485.67 | 3154.61 2014-04-21 09:27:00 | 3154.54 | 3159.98 | 3145.34 | 3157.34 | 88.80 | 280201.36 | 3155.49 2014-04-21 09:28:00 | 3157.37 | 3158.50 | 3152.18 | 3153.00 | 72.91 | 230008.99 | 3154.57 2014-04-21 09:29:00 | 3153.00 | 3157.00 | 3149.44 | 3156.00 | 116.28 | 366543.86 | 3152.22 2014-04-21 09:30:00 | 3157.00 | 3159.91 | 3153.15 | 3159.78 | 96.45 | 304480.48 | 3156.94 2014-04-21 09:31:00 | 3159.52 | 3163.00 | 3158.08 | 3162.90 | 28.54 | 90174.09 | 3160.12 2014-04-21 09:32:00 | 3163.21 | 3165.16 | 3161.00 | 3164.41 | 146.63 | 463837.67 | 3163.36 2014-04-21 09:33:00 | 3165.14 | 3168.95 | 3160.25 | 3162.74 | 92.25 | 291787.74 | 3163.18 2014-04-21 09:34:00 | 3162.93 | 3163.33 | 3160.10 | 3161.06 | 65.29 | 206490.84 | 3162.72 2014-04-21 09:35:00 | 3162.85 | 3165.02 | 3161.04 | 3162.07 | 87.41 | 276453.91 | 3162.73 2014-04-21 09:36:00 | 3161.52 | 3163.44 | 3161.52 | 3163.41 | 64.39 | 203633.77 | 3162.51 2014-04-21 09:37:00 | 3164.07 | 3165.90 | 3163.22 | 3165.75 | 22.70 | 71819.84 | 3164.57 2014-04-21 09:38:00 | 3165.72 | 3168.74 | 3165.72 | 3167.10 | 72.14 | 228489.27 | 3167.44 2014-04-21 09:39:00 | 3167.10 | 3168.78 | 3163.24 | 3166.76 | 54.27 | 171798.72 | 3165.80 2014-04-21 09:40:00 | 3167.47 | 3168.67 | 3163.93 | 3164.07 | 40.76 | 129066.78 | 3166.43 2014-04-21 09:41:00 | 3164.18 | 3164.96 | 3160.02 | 3160.68 | 67.55 | 213705.59 | 3163.85 2014-04-21 09:42:00 | 3160.70 | 3164.95 | 3160.00 | 3163.84 | 76.23 | 241077.02 | 3162.58 2014-04-21 09:43:00 | 3164.54 | 3164.99 | 3163.71 | 3163.80 | 17.93 | 56750.97 | 3164.26 2014-04-21 09:44:00 | 3161.00 | 3163.72 | 3158.97 | 3159.85 | 95.44 | 301653.72 | 3160.73 2014-04-21 09:45:00 | 3160.00 | 3164.02 | 3159.00 | 3160.62 | 96.48 | 304985.10 | 3161.06 2014-04-21 09:46:00 | 3159.00 | 3164.00 | 3159.00 | 3160.19 | 57.50 | 181835.95 | 3162.64 2014-04-21 09:47:00 | 3161.00 | 3164.33 | 3160.00 | 3163.44 | 77.62 | 245369.04 | 3161.12 2014-04-21 09:48:00 | 3162.40 | 3164.91 | 3162.40 | 3163.62 | 50.29 | 159087.52 | 3163.72 2014-04-21 09:49:00 | 3163.62 | 3163.65 | 3155.00 | 3155.16 | 120.84 | 381574.96 | 3157.58 2014-04-21 09:50:00 | 3152.02 | 3159.36 | 3144.38 | 3152.37 | 72.06 | 227094.41 | 3151.51 2014-04-21 09:51:00 | 3150.30 | 3158.51 | 3150.25 | 3151.08 | 64.88 | 204557.36 | 3152.71 2014-04-21 09:52:00 | 3151.06 | 3153.05 | 3151.00 | 3151.22 | 62.98 | 198506.05 | 3152.14 2014-04-21 09:53:00 | 3151.20 | 3153.05 | 3151.13 | 3153.00 | 69.47 | 218928.27 | 3151.54 2014-04-21 09:54:00 | 3153.05 | 3155.98 | 3153.00 | 3154.00 | 71.69 | 226160.11 | 3154.65 2014-04-21 09:55:00 | 3154.00 | 3154.00 | 3150.01 | 3150.42 | 40.57 | 127858.01 | 3151.70 2014-04-21 09:56:00 | 3150.50 | 3150.50 | 3146.50 | 3149.51 | 59.04 | 185955.18 | 3149.49 2014-04-21 09:57:00 | 3148.03 | 3149.87 | 3144.92 | 3144.93 | 54.45 | 171404.02 | 3147.92 2014-04-21 09:58:00 | 3144.90 | 3144.90 | 3140.01 | 3141.45 | 131.93 | 414583.17 | 3142.57 2014-04-21 09:59:00 | 3141.40 | 3142.00 | 3140.00 | 3140.00 | 133.13 | 418134.54 | 3140.92 2014-04-21 10:00:00 | 3139.79 | 3141.00 | 3137.86 | 3139.62 | 94.68 | 297205.81 | 3139.12 2014-04-21 10:01:00 | 3139.71 | 3139.71 | 3110.00 | 3118.52 | 171.84 | 537025.63 | 3125.17 2014-04-21 10:02:00 | 3118.52 | 3118.52 | 3108.94 | 3110.79 | 136.05 | 423649.42 | 3113.95 2014-04-21 10:03:00 | 3115.36 | 3127.84 | 3110.00 | 3122.18 | 164.99 | 514865.81 | 3120.68 2014-04-21 10:04:00 | 3122.20 | 3124.00 | 3117.00 | 3117.12 | 158.18 | 493755.86 | 3121.44 2014-04-21 10:05:00 | 3117.22 | 3125.97 | 3117.22 | 3122.02 | 78.54 | 245130.32 | 3121.25 2014-04-21 10:06:00 | 3121.06 | 3129.90 | 3115.00 | 3116.62 | 141.36 | 441062.88 | 3120.07 2014-04-21 10:07:00 | 3115.05 | 3119.07 | 3112.47 | 3117.77 | 70.78 | 220557.66 | 3116.01 2014-04-21 10:08:00 | 3117.82 | 3119.00 | 3114.07 | 3117.17 | 67.58 | 210644.82 | 3116.83 2014-04-21 10:09:00 | 3118.35 | 3125.90 | 3117.21 | 3125.86 | 101.42 | 316451.84 | 3120.37 2014-04-21 10:10:00 | 3123.04 | 3126.46 | 3114.00 | 3114.77 | 147.95 | 462004.54 | 3122.79 2014-04-21 10:11:00 | 3114.77 | 3117.00 | 3112.25 | 3116.70 | 150.73 | 469523.65 | 3115.06 2014-04-21 10:12:00 | 3116.68 | 3116.87 | 3108.02 | 3113.31 | 93.12 | 289770.23 | 3111.69 2014-04-21 10:13:00 | 3115.87 | 3121.97 | 3114.00 | 3118.58 | 127.64 | 398001.54 | 3118.25 2014-04-21 10:14:00 | 3120.00 | 3122.00 | 3116.53 | 3120.01 | 71.29 | 222391.62 | 3119.62 2014-04-21 10:15:00 | 3119.99 | 3121.85 | 3111.00 | 3113.80 | 86.88 | 270681.35 | 3115.68 2014-04-21 10:16:00 | 3113.72 | 3119.00 | 3112.06 | 3116.00 | 74.96 | 233559.77 | 3115.67 2014-04-21 10:17:00 | 3116.63 | 3120.02 | 3115.05 | 3120.02 | 73.57 | 229373.26 | 3117.71 2014-04-21 10:18:00 | 3120.62 | 3122.90 | 3119.00 | 3122.13 | 93.00 | 290245.89 | 3120.82 2014-04-21 10:19:00 | 3120.33 | 3122.10 | 3114.90 | 3115.00 | 52.17 | 162627.90 | 3117.09 2014-04-21 10:20:00 | 3114.97 | 3120.00 | 3113.48 | 3120.00 | 92.83 | 289197.02 | 3115.44 2014-04-21 10:21:00 | 3117.10 | 3121.40 | 3116.80 | 3120.54 | 63.19 | 197076.35 | 3118.99 2014-04-21 10:22:00 | 3120.67 | 3125.62 | 3118.29 | 3125.62 | 34.69 | 108314.94 | 3122.82 2014-04-21 10:23:00 | 3125.60 | 3130.08 | 3125.27 | 3127.10 | 110.71 | 346301.55 | 3128.12 2014-04-21 10:24:00 | 3127.13 | 3130.00 | 3121.00 | 3125.47 | 70.93 | 221724.19 | 3126.00 2014-04-21 10:25:00 | 3120.46 | 3126.95 | 3120.00 | 3124.00 | 76.60 | 239382.28 | 3125.01 2014-04-21 10:26:00 | 3124.00 | 3128.46 | 3123.63 | 3125.76 | 83.71 | 261722.85 | 3126.47 2014-04-21 10:27:00 | 3125.45 | 3128.00 | 3123.50 | 3124.04 | 80.42 | 251375.81 | 3125.83 2014-04-21 10:28:00 | 3123.53 | 3126.38 | 3121.02 | 3126.20 | 41.04 | 128253.03 | 3124.92 2014-04-21 10:29:00 | 3125.71 | 3127.85 | 3123.06 | 3124.60 | 89.94 | 281146.98 | 3125.84 2014-04-21 10:30:00 | 3125.82 | 3127.47 | 3124.49 | 3127.47 | 32.65 | 102054.13 | 3125.80 2014-04-21 10:31:00 | 3127.07 | 3127.09 | 3125.00 | 3126.45 | 139.76 | 436902.33 | 3125.98 2014-04-21 10:32:00 | 3126.56 | 3135.00 | 3125.14 | 3131.90 | 59.49 | 186208.85 | 3130.03 2014-04-21 10:33:00 | 3131.93 | 3143.00 | 3131.84 | 3135.69 | 62.32 | 195468.44 | 3136.58 2014-04-21 10:34:00 | 3135.83 | 3135.83 | 3131.97 | 3134.97 | 114.55 | 358904.85 | 3133.25 2014-04-21 10:35:00 | 3134.85 | 3137.00 | 3132.01 | 3133.21 | 178.40 | 559290.65 | 3135.09 2014-04-21 10:36:00 | 3134.55 | 3134.55 | 3127.68 | 3129.73 | 132.89 | 416013.64 | 3130.61 2014-04-21 10:37:00 | 3127.98 | 3134.99 | 3127.93 | 3129.60 | 49.87 | 156073.47 | 3129.61 2014-04-21 10:38:00 | 3133.00 | 3134.99 | 3129.97 | 3133.10 | 132.48 | 414962.77 | 3132.29 2014-04-21 10:39:00 | 3133.10 | 3133.81 | 3130.18 | 3130.53 | 105.24 | 329532.68 | 3131.40 2014-04-21 10:40:00 | 3130.00 | 3131.24 | 3127.33 | 3130.00 | 96.67 | 302564.94 | 3129.97 2014-04-21 10:41:00 | 3130.00 | 3130.00 | 3126.03 | 3128.74 | 14.21 | 44454.95 | 3128.43 2014-04-21 10:42:00 | 3128.70 | 3130.00 | 3126.21 | 3128.06 | 87.98 | 275275.54 | 3128.70 2014-04-21 10:43:00 | 3127.66 | 3130.00 | 3127.10 | 3129.67 | 128.27 | 401334.35 | 3128.87 2014-04-21 10:44:00 | 3128.93 | 3129.98 | 3123.20 | 3124.41 | 102.07 | 319087.39 | 3126.28 2014-04-21 10:45:00 | 3124.60 | 3127.84 | 3123.84 | 3127.00 | 27.63 | 86380.04 | 3126.54 2014-04-21 10:46:00 | 3127.00 | 3128.01 | 3125.12 | 3126.50 | 74.36 | 232515.94 | 3127.06 2014-04-21 10:47:00 | 3126.50 | 3129.96 | 3125.10 | 3128.13 | 109.02 | 340849.65 | 3126.40 2014-04-21 10:48:00 | 3128.13 | 3128.13 | 3126.10 | 3127.00 | 33.85 | 105849.53 | 3127.29 2014-04-21 10:49:00 | 3126.68 | 3129.94 | 3123.00 | 3123.03 | 118.19 | 369616.80 | 3127.34 2014-04-21 10:50:00 | 3126.21 | 3129.95 | 3126.08 | 3128.17 | 72.70 | 227453.06 | 3128.74 2014-04-21 10:51:00 | 3126.35 | 3129.75 | 3126.26 | 3129.72 | 134.56 | 420940.22 | 3128.20 2014-04-21 10:52:00 | 3129.79 | 3134.81 | 3129.79 | 3134.80 | 75.24 | 235680.62 | 3132.38 2014-04-21 10:53:00 | 3134.80 | 3134.86 | 3130.04 | 3132.14 | 116.02 | 363503.26 | 3133.03 2014-04-21 10:54:00 | 3132.98 | 3134.90 | 3132.46 | 3134.90 | 76.54 | 239839.81 | 3133.48 2014-04-21 10:55:00 | 3134.09 | 3134.11 | 3130.03 | 3131.64 | 61.88 | 193806.67 | 3132.23 2014-04-21 10:56:00 | 3131.00 | 3131.00 | 3122.37 | 3125.99 | 96.76 | 302488.48 | 3126.33 2014-04-21 10:57:00 | 3125.99 | 3131.31 | 3125.99 | 3128.00 | 109.68 | 343089.71 | 3128.15 2014-04-21 10:58:00 | 3128.96 | 3130.50 | 3126.87 | 3128.65 | 46.25 | 144694.12 | 3128.39 2014-04-21 10:59:00 | 3128.85 | 3128.85 | 3123.00 | 3123.01 | 92.60 | 289381.56 | 3124.97 2014-04-21 11:00:00 | 3124.93 | 3127.91 | 3122.00 | 3125.07 | 56.86 | 177644.68 | 3124.19 2014-04-21 11:01:00 | 3127.47 | 3128.00 | 3122.15 | 3124.50 | 112.71 | 352237.59 | 3125.19 2014-04-21 11:02:00 | 3125.26 | 3126.94 | 3122.28 | 3123.75 | 98.98 | 309294.68 | 3124.69 2014-04-21 11:03:00 | 3125.06 | 3125.92 | 3122.79 | 3123.90 | 72.51 | 226512.64 | 3123.97 2014-04-21 11:04:00 | 3125.00 | 3127.00 | 3123.07 | 3125.30 | 40.88 | 127722.95 | 3124.26 2014-04-21 11:05:00 | 3126.98 | 3128.00 | 3125.70 | 3128.00 | 99.86 | 312260.17 | 3126.89 2014-04-21 11:06:00 | 3128.59 | 3131.96 | 3128.51 | 3130.84 | 93.42 | 292442.00 | 3130.33 2014-04-21 11:07:00 | 3131.49 | 3132.00 | 3130.54 | 3131.22 | 70.11 | 219507.02 | 3130.85 2014-04-21 11:08:00 | 3130.03 | 3131.75 | 3126.63 | 3127.44 | 68.03 | 212803.70 | 3128.09 2014-04-21 11:09:00 | 3127.77 | 3129.66 | 3125.00 | 3127.59 | 78.31 | 244888.71 | 3127.05 2014-04-21 11:10:00 | 3125.47 | 3128.56 | 3125.00 | 3128.10 | 60.08 | 187878.94 | 3127.15 2014-04-21 11:11:00 | 3128.13 | 3129.89 | 3127.07 | 3129.18 | 143.67 | 449411.93 | 3128.06 2014-04-21 11:12:00 | 3129.97 | 3129.97 | 3124.81 | 3125.39 | 59.57 | 186278.62 | 3127.00 2014-04-21 11:13:00 | 3126.61 | 3128.97 | 3125.39 | 3127.98 | 69.70 | 218006.41 | 3127.74 2014-04-21 11:14:00 | 3127.79 | 3129.97 | 3125.20 | 3128.07 | 84.99 | 265770.69 | 3127.19 2014-04-21 11:15:00 | 3129.21 | 3131.00 | 3128.42 | 3128.57 | 87.36 | 273386.13 | 3129.31 2014-04-21 11:16:00 | 3129.33 | 3133.48 | 3128.65 | 3133.48 | 99.12 | 310384.38 | 3131.40 2014-04-21 11:17:00 | 3133.00 | 3134.90 | 3131.97 | 3132.26 | 103.75 | 325095.60 | 3133.48 2014-04-21 11:18:00 | 3132.13 | 3134.80 | 3131.97 | 3133.13 | 86.56 | 271188.46 | 3132.99 2014-04-21 11:19:00 | 3132.66 | 3134.16 | 3132.08 | 3133.76 | 50.90 | 159459.27 | 3132.98 2014-04-21 11:20:00 | 3133.20 | 3133.91 | 3127.91 | 3128.09 | 86.64 | 271381.91 | 3132.40 2014-04-21 11:21:00 | 3127.43 | 3131.85 | 3126.00 | 3127.84 | 61.76 | 193172.30 | 3127.74 2014-04-21 11:22:00 | 3127.75 | 3127.75 | 3126.25 | 3127.36 | 105.71 | 330549.29 | 3127.06 2014-04-21 11:23:00 | 3127.64 | 3131.74 | 3127.64 | 3130.65 | 130.53 | 408547.67 | 3130.01 2014-04-21 11:24:00 | 3129.16 | 3132.83 | 3128.83 | 3130.01 | 134.49 | 421057.31 | 3130.68 2014-04-21 11:25:00 | 3129.02 | 3131.81 | 3128.08 | 3130.34 | 105.43 | 330025.89 | 3130.25 2014-04-21 11:26:00 | 3130.59 | 3131.54 | 3129.65 | 3130.96 | 54.78 | 171481.10 | 3130.42 2014-04-21 11:27:00 | 3130.82 | 3132.41 | 3129.18 | 3129.46 | 51.23 | 160354.26 | 3130.33 2014-04-21 11:28:00 | 3129.42 | 3131.90 | 3128.00 | 3131.64 | 74.71 | 233826.40 | 3129.95 2014-04-21 11:29:00 | 3131.00 | 3131.70 | 3129.64 | 3129.90 | 80.56 | 252204.26 | 3130.56 2014-04-21 11:30:00 | 3130.27 | 3131.01 | 3128.00 | 3128.12 | 90.33 | 282677.62 | 3129.28 2014-04-21 11:31:00 | 3128.20 | 3129.17 | 3125.00 | 3127.27 | 146.33 | 457678.63 | 3127.72 2014-04-21 11:32:00 | 3125.00 | 3130.93 | 3125.00 | 3127.97 | 67.06 | 209821.39 | 3128.72 2014-04-21 11:33:00 | 3127.97 | 3129.52 | 3125.52 | 3126.06 | 39.35 | 123108.75 | 3128.16 2014-04-21 11:34:00 | 3128.09 | 3129.76 | 3126.00 | 3128.85 | 91.28 | 285484.08 | 3127.53 2014-04-21 11:35:00 | 3127.40 | 3128.32 | 3126.03 | 3126.62 | 79.87 | 249730.27 | 3126.87 2014-04-21 11:36:00 | 3126.74 | 3127.46 | 3126.00 | 3127.16 | 75.80 | 237014.38 | 3126.72 2014-04-21 11:37:00 | 3127.43 | 3131.72 | 3127.19 | 3130.83 | 68.61 | 214753.04 | 3129.96 2014-04-21 11:38:00 | 3130.27 | 3131.80 | 3127.36 | 3128.33 | 56.94 | 178169.27 | 3129.02 2014-04-21 11:39:00 | 3129.12 | 3131.60 | 3128.52 | 3131.01 | 83.14 | 260212.95 | 3130.00 2014-04-21 11:40:00 | 3131.03 | 3133.00 | 3128.90 | 3128.90 | 17.58 | 55032.63 | 3130.59 2014-04-21 11:41:00 | 3132.59 | 3132.59 | 3127.96 | 3129.21 | 103.35 | 323402.06 | 3129.10 2014-04-21 11:42:00 | 3128.23 | 3132.01 | 3128.23 | 3130.70 | 60.64 | 189786.06 | 3129.56 2014-04-21 11:43:00 | 3130.63 | 3134.00 | 3130.02 | 3133.54 | 104.61 | 327640.56 | 3132.14 2014-04-21 11:44:00 | 3133.62 | 3133.87 | 3130.30 | 3132.18 | 106.85 | 334699.27 | 3132.33 2014-04-21 11:45:00 | 3132.84 | 3133.07 | 3130.92 | 3132.02 | 82.15 | 257294.75 | 3132.09 2014-04-21 11:46:00 | 3132.00 | 3135.00 | 3132.00 | 3132.15 | 97.94 | 306906.33 | 3133.78 2014-04-21 11:47:00 | 3132.24 | 3138.73 | 3132.23 | 3138.57 | 142.07 | 445390.48 | 3134.94 2014-04-21 11:48:00 | 3138.74 | 3142.94 | 3136.77 | 3139.71 | 92.38 | 290145.40 | 3140.85 2014-04-21 11:49:00 | 3136.88 | 3140.00 | 3136.35 | 3139.30 | 133.17 | 417985.78 | 3138.76 2014-04-21 11:50:00 | 3138.61 | 3141.65 | 3138.44 | 3141.65 | 76.65 | 240615.54 | 3139.35 2014-04-21 11:51:00 | 3141.77 | 3143.10 | 3140.16 | 3142.81 | 141.34 | 444017.71 | 3141.44 2014-04-21 11:52:00 | 3142.25 | 3145.10 | 3139.26 | 3144.10 | 119.83 | 376484.87 | 3141.90 2014-04-21 11:53:00 | 3142.02 | 3144.00 | 3140.00 | 3142.81 | 130.51 | 410076.05 | 3142.08 2014-04-21 11:54:00 | 3140.27 | 3145.00 | 3139.55 | 3140.61 | 97.63 | 306667.76 | 3141.22 2014-04-21 11:55:00 | 3140.85 | 3144.00 | 3138.41 | 3139.96 | 144.63 | 454480.48 | 3142.28 2014-04-21 11:56:00 | 3139.85 | 3145.02 | 3138.38 | 3145.00 | 132.57 | 416557.19 | 3142.07 2014-04-21 11:57:00 | 3141.98 | 3145.60 | 3138.25 | 3145.33 | 112.91 | 354868.02 | 3142.82 2014-04-21 11:58:00 | 3145.60 | 3152.00 | 3145.60 | 3151.06 | 98.64 | 310581.69 | 3148.57 2014-04-21 11:59:00 | 3151.58 | 3151.63 | 3146.60 | 3148.08 | 125.56 | 395483.50 | 3149.83 2014-04-21 12:00:00 | 3148.26 | 3149.68 | 3140.35 | 3141.49 | 99.17 | 311770.89 | 3143.96 2014-04-21 12:01:00 | 3141.03 | 3146.99 | 3141.03 | 3142.10 | 135.13 | 424692.90 | 3142.92 2014-04-21 12:02:00 | 3142.78 | 3147.96 | 3142.77 | 3143.91 | 72.46 | 227842.40 | 3144.35 2014-04-21 12:03:00 | 3143.95 | 3145.78 | 3143.91 | 3144.98 | 95.27 | 299596.54 | 3144.68 2014-04-21 12:04:00 | 3144.63 | 3148.63 | 3141.86 | 3141.86 | 112.97 | 355058.05 | 3142.91 2014-04-21 12:05:00 | 3141.03 | 3141.03 | 3137.02 | 3138.99 | 135.38 | 424992.02 | 3139.16 2014-04-21 12:06:00 | 3137.05 | 3138.70 | 3135.02 | 3135.25 | 172.72 | 541809.21 | 3136.90 2014-04-21 12:07:00 | 3135.39 | 3139.69 | 3135.25 | 3138.99 | 82.65 | 259302.96 | 3137.21 2014-04-21 12:08:00 | 3138.49 | 3140.00 | 3137.06 | 3138.94 | 137.64 | 432042.83 | 3139.02 2014-04-21 12:09:00 | 3139.14 | 3139.16 | 3137.04 | 3137.77 | 147.81 | 463786.89 | 3137.79 2014-04-21 12:10:00 | 3137.17 | 3138.22 | 3137.17 | 3137.98 | 46.05 | 144486.33 | 3137.66 2014-04-21 12:11:00 | 3137.88 | 3138.21 | 3137.00 | 3137.00 | 21.58 | 67699.07 | 3137.70 2014-04-21 12:12:00 | 3137.50 | 3137.50 | 3134.60 | 3134.94 | 103.36 | 324095.18 | 3135.75 2014-04-21 12:13:00 | 3134.62 | 3136.31 | 3133.02 | 3133.35 | 124.98 | 391806.98 | 3135.06 2014-04-21 12:14:00 | 3133.02 | 3137.37 | 3133.02 | 3134.69 | 118.12 | 370309.20 | 3135.11 2014-04-21 12:15:00 | 3135.58 | 3138.99 | 3134.39 | 3138.28 | 142.78 | 447829.26 | 3136.45 2014-04-21 12:16:00 | 3139.00 | 3140.00 | 3137.03 | 3137.42 | 137.58 | 431755.73 | 3138.24 2014-04-21 12:17:00 | 3138.03 | 3138.67 | 3134.07 | 3135.12 | 90.41 | 283547.79 | 3136.28 2014-04-21 12:18:00 | 3134.17 | 3134.77 | 3134.10 | 3134.36 | 9.23 | 28914.86 | 3134.40 2014-04-21 12:19:00 | 3135.00 | 3138.91 | 3135.00 | 3135.03 | 109.75 | 344299.39 | 3137.04 2014-04-21 12:20:00 | 3138.53 | 3138.53 | 3134.10 | 3134.63 | 182.89 | 573575.54 | 3136.18 2014-04-21 12:21:00 | 3134.63 | 3135.01 | 3132.67 | 3133.66 | 79.43 | 248919.24 | 3133.98 2014-04-21 12:22:00 | 3132.63 | 3137.00 | 3132.63 | 3136.39 | 212.40 | 666042.14 | 3135.78 2014-04-21 12:23:00 | 3134.71 | 3136.26 | 3133.30 | 3134.64 | 204.44 | 640992.53 | 3135.34 2014-04-21 12:24:00 | 3134.00 | 3135.42 | 3132.60 | 3133.44 | 78.74 | 246805.09 | 3134.55 2014-04-21 12:25:00 | 3132.70 | 3136.93 | 3132.70 | 3136.13 | 163.34 | 512266.83 | 3136.16 2014-04-21 12:26:00 | 3135.27 | 3139.52 | 3135.27 | 3139.28 | 45.04 | 141305.94 | 3137.41 2014-04-21 12:27:00 | 3140.26 | 3144.55 | 3139.15 | 3142.51 | 111.76 | 351241.21 | 3142.87 2014-04-21 12:28:00 | 3142.60 | 3142.60 | 3137.39 | 3137.55 | 95.67 | 300333.07 | 3139.39 2014-04-21 12:29:00 | 3137.62 | 3139.43 | 3137.02 | 3137.02 | 77.63 | 243625.38 | 3138.13 2014-04-21 12:30:00 | 3137.02 | 3137.02 | 3135.00 | 3135.10 | 58.41 | 183173.37 | 3135.94 2014-04-21 12:31:00 | 3135.95 | 3139.72 | 3135.13 | 3135.47 | 104.42 | 327496.39 | 3136.28 2014-04-21 12:32:00 | 3135.13 | 3136.71 | 3133.23 | 3133.36 | 81.52 | 255620.43 | 3135.56 2014-04-21 12:33:00 | 3134.04 | 3135.36 | 3133.23 | 3134.68 | 122.15 | 382883.04 | 3134.45 2014-04-21 12:34:00 | 3134.71 | 3134.71 | 3130.07 | 3131.28 | 59.11 | 185133.71 | 3132.18 2014-04-21 12:35:00 | 3131.09 | 3134.86 | 3130.22 | 3130.96 | 129.68 | 406123.27 | 3131.71 2014-04-21 12:36:00 | 3132.25 | 3135.99 | 3130.91 | 3135.09 | 73.51 | 230390.49 | 3133.97 2014-04-21 12:37:00 | 3134.26 | 3135.00 | 3131.24 | 3133.00 | 40.61 | 127225.16 | 3133.08 2014-04-21 12:38:00 | 3134.31 | 3134.48 | 3131.95 | 3132.00 | 71.66 | 224555.33 | 3133.58 2014-04-21 12:39:00 | 3132.02 | 3132.02 | 3131.15 | 3131.17 | 19.82 | 62051.73 | 3131.24 2014-04-21 12:40:00 | 3131.17 | 3134.95 | 3130.11 | 3132.22 | 106.60 | 333850.45 | 3131.78 2014-04-21 12:41:00 | 3134.94 | 3134.94 | 3132.40 | 3134.00 | 118.70 | 371915.95 | 3133.30 2014-04-21 12:42:00 | 3133.77 | 3136.92 | 3133.07 | 3134.13 | 94.45 | 296101.72 | 3134.91 2014-04-21 12:43:00 | 3133.89 | 3134.50 | 3133.10 | 3133.52 | 18.81 | 58933.07 | 3133.74 2014-04-21 12:44:00 | 3133.68 | 3136.75 | 3133.68 | 3135.50 | 205.81 | 645227.59 | 3135.02 2014-04-21 12:45:00 | 3134.10 | 3135.28 | 3134.10 | 3134.67 | 22.70 | 71140.98 | 3134.65 2014-04-21 12:46:00 | 3134.15 | 3134.17 | 3133.00 | 3133.91 | 27.82 | 87173.52 | 3133.93 2014-04-21 12:47:00 | . | . | . | . | . | . | . 2014-04-21 12:48:00 | 3133.01 | 3134.04 | 3133.01 | 3134.04 | 13.39 | 41971.92 | 3133.64 2014-04-21 12:49:00 | 3134.13 | 3136.75 | 3134.12 | 3135.10 | 69.22 | 217023.36 | 3135.31 2014-04-21 12:50:00 | 3135.01 | 3135.01 | 3133.91 | 3133.91 | 58.98 | 184856.15 | 3134.43 2014-04-21 12:51:00 | 3133.91 | 3136.00 | 3133.07 | 3136.00 | 194.07 | 608237.26 | 3134.18 2014-04-21 12:52:00 | 3135.80 | 3137.58 | 3133.87 | 3135.08 | 82.16 | 257607.88 | 3135.29 2014-04-21 12:53:00 | 3136.71 | 3137.58 | 3135.25 | 3137.00 | 136.08 | 426762.82 | 3136.09 2014-04-21 12:54:00 | 3136.54 | 3139.00 | 3136.54 | 3139.00 | 54.93 | 172346.66 | 3137.80 2014-04-21 12:55:00 | 3136.99 | 3138.06 | 3136.03 | 3136.94 | 103.05 | 323278.34 | 3136.98 2014-04-21 12:56:00 | 3137.50 | 3137.56 | 3134.04 | 3134.76 | 228.17 | 715382.28 | 3135.32 2014-04-21 12:57:00 | 3134.92 | 3135.17 | 3133.85 | 3133.85 | 45.61 | 142967.43 | 3134.56 2014-04-21 12:58:00 | 3133.00 | 3135.21 | 3133.00 | 3134.95 | 42.22 | 132339.53 | 3134.23 2014-04-21 12:59:00 | 3133.40 | 3134.73 | 3133.17 | 3134.44 | 67.35 | 211065.06 | 3134.09 2014-04-21 13:00:00 | 3134.15 | 3134.42 | 3128.00 | 3129.75 | 186.96 | 585731.92 | 3132.94 2014-04-21 13:01:00 | 3129.38 | 3129.83 | 3124.48 | 3124.48 | 152.81 | 477864.05 | 3127.28 2014-04-21 13:02:00 | 3124.39 | 3124.96 | 3121.00 | 3123.59 | 159.70 | 498810.46 | 3123.46 2014-04-21 13:03:00 | 3124.84 | 3127.45 | 3121.00 | 3123.55 | 105.88 | 330758.51 | 3123.93 2014-04-21 13:04:00 | 3124.87 | 3124.87 | 3120.02 | 3121.46 | 140.84 | 439605.41 | 3121.22 2014-04-21 13:05:00 | 3120.66 | 3121.72 | 3116.08 | 3116.76 | 90.70 | 282987.28 | 3120.00 2014-04-21 13:06:00 | 3116.76 | 3120.02 | 3116.00 | 3116.41 | 162.03 | 505157.56 | 3117.60 2014-04-21 13:07:00 | 3118.42 | 3118.42 | 3115.30 | 3116.52 | 138.24 | 430841.71 | 3116.67 2014-04-21 13:08:00 | 3117.05 | 3117.16 | 3113.00 | 3113.00 | 49.73 | 154936.84 | 3115.44 2014-04-21 13:09:00 | 3112.00 | 3117.88 | 3110.00 | 3115.11 | 112.07 | 348922.63 | 3113.35 2014-04-21 13:10:00 | 3117.00 | 3117.88 | 3115.13 | 3116.56 | 131.12 | 408621.50 | 3116.42 2014-04-21 13:11:00 | 3116.61 | 3117.85 | 3111.00 | 3117.20 | 127.39 | 396760.73 | 3114.46 2014-04-21 13:12:00 | 3115.96 | 3125.99 | 3114.00 | 3125.33 | 124.48 | 388597.08 | 3121.86 2014-04-21 13:13:00 | 3125.97 | 3132.82 | 3125.79 | 3130.00 | 224.96 | 703769.92 | 3128.46 2014-04-21 13:14:00 | 3130.03 | 3132.92 | 3121.00 | 3125.00 | 120.43 | 376639.46 | 3127.35 2014-04-21 13:15:00 | 3123.70 | 3124.00 | 3120.20 | 3122.64 | 64.35 | 200881.64 | 3121.95 2014-04-21 13:16:00 | 3121.62 | 3130.00 | 3121.54 | 3126.19 | 205.62 | 642824.73 | 3126.34 2014-04-21 13:17:00 | 3126.28 | 3128.99 | 3125.00 | 3127.63 | 163.88 | 512406.42 | 3126.70 2014-04-21 13:18:00 | 3127.00 | 3130.00 | 3126.10 | 3128.50 | 123.62 | 386638.75 | 3127.72 2014-04-21 13:19:00 | 3128.00 | 3128.86 | 3125.31 | 3127.81 | 62.34 | 194951.89 | 3127.19 2014-04-21 13:20:00 | 3125.37 | 3127.77 | 3125.14 | 3125.79 | 43.08 | 134681.98 | 3126.18 2014-04-21 13:21:00 | 3125.73 | 3126.00 | 3121.34 | 3122.82 | 159.73 | 498973.89 | 3123.92 2014-04-21 13:22:00 | 3125.42 | 3126.00 | 3122.32 | 3124.21 | 207.11 | 647120.06 | 3124.52 2014-04-21 13:23:00 | 3125.58 | 3125.97 | 3123.58 | 3125.84 | 116.87 | 365195.08 | 3124.88 2014-04-21 13:24:00 | 3125.21 | 3126.00 | 3123.22 | 3126.00 | 62.45 | 195154.09 | 3124.77 2014-04-21 13:25:00 | 3126.17 | 3127.07 | 3125.28 | 3125.56 | 69.22 | 216407.15 | 3126.41 2014-04-21 13:26:00 | 3127.37 | 3128.00 | 3126.00 | 3126.00 | 113.95 | 356291.52 | 3126.85 2014-04-21 13:27:00 | 3126.01 | 3129.00 | 3125.37 | 3127.02 | 96.85 | 302840.35 | 3127.03 2014-04-21 13:28:00 | 3128.74 | 3128.98 | 3127.25 | 3127.69 | 194.90 | 609659.56 | 3128.03 2014-04-21 13:29:00 | 3128.59 | 3128.59 | 3127.00 | 3127.09 | 81.55 | 255052.63 | 3127.68 2014-04-21 13:30:00 | 3127.12 | 3127.12 | 3123.00 | 3125.99 | 82.50 | 257780.99 | 3124.69 2014-04-21 13:31:00 | 3127.47 | 3127.98 | 3126.16 | 3127.52 | 178.96 | 559659.68 | 3127.27 2014-04-21 13:32:00 | 3126.89 | 3128.00 | 3121.09 | 3121.66 | 151.03 | 472121.28 | 3126.01 2014-04-21 13:33:00 | 3122.65 | 3126.69 | 3121.71 | 3123.76 | 172.52 | 538966.90 | 3124.01 2014-04-21 13:34:00 | 3126.35 | 3126.37 | 3118.95 | 3121.59 | 182.56 | 570020.05 | 3122.35 2014-04-21 13:35:00 | 3123.55 | 3124.73 | 3118.00 | 3122.39 | 169.61 | 529620.02 | 3122.58 2014-04-21 13:36:00 | 3122.84 | 3122.84 | 3118.07 | 3120.96 | 172.23 | 537463.98 | 3120.58 2014-04-21 13:37:00 | 3120.30 | 3122.44 | 3120.30 | 3121.25 | 129.75 | 405040.31 | 3121.67 2014-04-21 13:38:00 | 3121.23 | 3122.12 | 3117.09 | 3119.10 | 231.03 | 720672.30 | 3119.35 2014-04-21 13:39:00 | 3122.14 | 3123.96 | 3117.17 | 3123.33 | 176.71 | 551509.63 | 3120.92 2014-04-21 13:40:00 | 3122.62 | 3124.00 | 3118.39 | 3123.31 | 184.93 | 577411.30 | 3122.39 2014-04-21 13:41:00 | 3122.68 | 3124.80 | 3121.32 | 3123.20 | 155.31 | 484983.47 | 3122.62 2014-04-21 13:42:00 | 3123.79 | 3123.79 | 3120.22 | 3121.49 | 152.17 | 475027.92 | 3121.65 2014-04-21 13:43:00 | 3121.60 | 3121.60 | 3118.16 | 3119.75 | 124.89 | 389654.63 | 3119.91 2014-04-21 13:44:00 | 3118.40 | 3119.64 | 3118.02 | 3119.45 | 128.58 | 400982.33 | 3118.64 2014-04-21 13:45:00 | 3118.60 | 3119.39 | 3117.23 | 3118.18 | 222.27 | 693189.58 | 3118.63 2014-04-21 13:46:00 | 3118.71 | 3119.11 | 3117.46 | 3117.98 | 69.37 | 216332.40 | 3118.57 2014-04-21 13:47:00 | 3119.22 | 3119.96 | 3118.13 | 3119.16 | 145.34 | 453281.80 | 3118.83 2014-04-21 13:48:00 | 3119.40 | 3122.96 | 3118.98 | 3121.72 | 133.84 | 417780.12 | 3121.42 2014-04-21 13:49:00 | 3122.78 | 3125.00 | 3121.69 | 3123.39 | 196.99 | 615291.09 | 3123.42 2014-04-21 13:50:00 | 3124.19 | 3124.97 | 3122.67 | 3124.47 | 83.58 | 261026.26 | 3123.26 2014-04-21 13:51:00 | 3125.00 | 3127.00 | 3125.00 | 3127.00 | 25.05 | 78291.00 | 3126.01 2014-04-21 13:52:00 | 3127.32 | 3127.97 | 3125.00 | 3126.67 | 144.68 | 452301.30 | 3126.30 2014-04-21 13:53:00 | 3126.74 | 3129.00 | 3125.27 | 3128.97 | 74.40 | 232663.19 | 3127.11 2014-04-21 13:54:00 | 3129.00 | 3132.92 | 3128.57 | 3130.98 | 93.18 | 291786.41 | 3131.60 2014-04-21 13:55:00 | 3131.00 | 3132.00 | 3130.00 | 3130.82 | 53.03 | 166047.87 | 3130.97 2014-04-21 13:56:00 | 3130.95 | 3132.88 | 3130.14 | 3130.42 | 84.52 | 264615.35 | 3130.95 2014-04-21 13:57:00 | 3131.27 | 3131.43 | 3126.07 | 3127.61 | 109.16 | 341463.49 | 3128.04 2014-04-21 13:58:00 | 3127.59 | 3127.59 | 3125.24 | 3126.37 | 114.53 | 358027.13 | 3125.95 2014-04-21 13:59:00 | 3125.49 | 3126.34 | 3122.47 | 3125.26 | 121.84 | 380687.90 | 3124.46 2014-04-21 14:00:00 | 3123.73 | 3131.00 | 3123.26 | 3131.00 | 111.04 | 347357.74 | 3128.33 2014-04-21 14:01:00 | 3130.17 | 3130.98 | 3127.31 | 3127.31 | 186.46 | 583496.48 | 3129.32 2014-04-21 14:02:00 | 3126.64 | 3129.50 | 3125.68 | 3128.76 | 68.50 | 214190.59 | 3127.10 2014-04-21 14:03:00 | 3126.63 | 3129.43 | 3126.63 | 3128.21 | 180.82 | 565622.89 | 3128.12 2014-04-21 14:04:00 | 3128.73 | 3129.95 | 3128.12 | 3129.53 | 272.38 | 852303.91 | 3129.11 2014-04-21 14:05:00 | 3129.78 | 3129.80 | 3128.47 | 3129.50 | 26.78 | 83791.61 | 3129.36 2014-04-21 14:06:00 | 3129.52 | 3129.83 | 3125.90 | 3127.32 | 115.69 | 361831.90 | 3127.60 2014-04-21 14:07:00 | 3127.95 | 3129.16 | 3127.28 | 3128.80 | 97.44 | 304802.37 | 3128.23 2014-04-21 14:08:00 | 3128.13 | 3128.80 | 3126.55 | 3128.09 | 73.43 | 229650.80 | 3127.52 2014-04-21 14:09:00 | 3127.45 | 3128.04 | 3127.42 | 3128.04 | 10.83 | 33875.55 | 3127.65 2014-04-21 14:10:00 | 3127.07 | 3127.98 | 3127.00 | 3127.97 | 5.81 | 18170.61 | 3127.47 2014-04-21 14:11:00 | 3127.81 | 3128.00 | 3126.58 | 3128.00 | 125.95 | 393875.00 | 3127.21 2014-04-21 14:12:00 | 3127.80 | 3128.80 | 3126.68 | 3128.80 | 110.71 | 346247.10 | 3127.54 2014-04-21 14:13:00 | 3128.77 | 3132.87 | 3128.77 | 3130.73 | 75.31 | 235769.21 | 3130.61 2014-04-21 14:14:00 | 3130.36 | 3131.05 | 3129.03 | 3129.58 | 98.79 | 309209.19 | 3129.87 2014-04-21 14:15:00 | 3130.34 | 3131.00 | 3126.35 | 3130.00 | 153.45 | 480156.37 | 3129.18 2014-04-21 14:16:00 | 3130.96 | 3131.00 | 3130.96 | 3131.00 | 4.06 | 12696.15 | 3130.99 2014-04-21 14:17:00 | 3131.00 | 3131.00 | 3131.00 | 3131.00 | 5.82 | 18206.77 | 3131.00 2014-04-21 14:18:00 | 3131.00 | 3132.02 | 3130.01 | 3131.92 | 52.49 | 164335.19 | 3131.09 2014-04-21 14:19:00 | 3131.92 | 3134.68 | 3130.72 | 3130.72 | 158.51 | 496566.65 | 3132.64 2014-04-21 14:20:00 | 3130.99 | 3132.25 | 3130.00 | 3131.72 | 122.17 | 382557.46 | 3131.30 2014-04-21 14:21:00 | 3131.53 | 3131.53 | 3130.37 | 3130.92 | 6.93 | 21694.09 | 3131.36 2014-04-21 14:22:00 | 3131.89 | 3135.00 | 3131.89 | 3134.48 | 98.61 | 309053.21 | 3134.16 2014-04-21 14:23:00 | 3134.62 | 3135.00 | 3129.97 | 3132.15 | 88.08 | 275837.46 | 3131.81 2014-04-21 14:24:00 | 3132.60 | 3137.00 | 3130.14 | 3135.20 | 144.55 | 452971.97 | 3133.63 2014-04-21 14:25:00 | 3135.27 | 3140.00 | 3134.42 | 3136.84 | 47.57 | 149199.92 | 3136.69 2014-04-21 14:26:00 | 3135.26 | 3138.92 | 3134.27 | 3135.00 | 85.85 | 269238.48 | 3136.22 2014-04-21 14:27:00 | 3134.89 | 3135.99 | 3132.00 | 3132.90 | 115.60 | 362225.81 | 3133.58 2014-04-21 14:28:00 | 3133.77 | 3135.00 | 3133.12 | 3134.05 | 76.06 | 238357.72 | 3133.77 2014-04-21 14:29:00 | 3134.63 | 3134.97 | 3134.05 | 3134.56 | 1.95 | 6115.61 | 3134.60 2014-04-21 14:30:00 | 3134.97 | 3135.00 | 3134.93 | 3135.00 | 10.85 | 34023.79 | 3134.97 2014-04-21 14:31:00 | 3135.00 | 3135.00 | 3133.16 | 3134.10 | 95.48 | 299224.42 | 3133.96 2014-04-21 14:32:00 | 3133.04 | 3134.45 | 3133.04 | 3134.01 | 46.63 | 146109.15 | 3133.64 2014-04-21 14:33:00 | 3133.16 | 3134.56 | 3133.14 | 3134.56 | 12.07 | 37817.62 | 3133.97 2014-04-21 14:34:00 | . | . | . | . | . | . | . 2014-04-21 14:35:00 | 3134.13 | 3134.13 | 3134.13 | 3134.13 | 0.70 | 2193.89 | 3134.13 2014-04-21 14:36:00 | 3135.00 | 3138.11 | 3135.00 | 3137.22 | 122.09 | 382929.07 | 3136.50 2014-04-21 14:37:00 | 3136.91 | 3137.57 | 3135.64 | 3136.20 | 213.18 | 668663.87 | 3136.62 2014-04-21 14:38:00 | 3137.10 | 3137.95 | 3134.00 | 3134.00 | 119.25 | 373967.56 | 3136.13 2014-04-21 14:39:00 | 3134.25 | 3136.82 | 3133.84 | 3133.89 | 73.70 | 231084.10 | 3135.30 2014-04-21 14:40:00 | 3134.10 | 3136.23 | 3133.95 | 3134.86 | 85.29 | 267378.22 | 3134.97 2014-04-21 14:41:00 | 3134.09 | 3134.92 | 3131.29 | 3134.92 | 102.49 | 321132.06 | 3133.39 2014-04-21 14:42:00 | 3134.51 | 3134.98 | 3132.92 | 3133.57 | 105.15 | 329521.72 | 3133.97 2014-04-21 14:43:00 | 3132.99 | 3134.02 | 3132.93 | 3133.87 | 241.75 | 757507.88 | 3133.42 2014-04-21 14:44:00 | 3133.20 | 3134.92 | 3131.03 | 3131.44 | 221.28 | 693316.34 | 3133.28 2014-04-21 14:45:00 | 3131.69 | 3134.80 | 3130.97 | 3132.73 | 159.54 | 499829.81 | 3132.92 2014-04-21 14:46:00 | 3134.27 | 3134.93 | 3132.70 | 3134.01 | 211.21 | 661939.27 | 3134.02 2014-04-21 14:47:00 | 3134.58 | 3135.07 | 3133.19 | 3133.74 | 99.89 | 313044.91 | 3133.99 2014-04-21 14:48:00 | 3134.80 | 3135.10 | 3132.99 | 3134.84 | 153.30 | 480452.03 | 3134.15 2014-04-21 14:49:00 | 3135.14 | 3137.86 | 3132.80 | 3136.00 | 83.77 | 262680.88 | 3135.63 2014-04-21 14:50:00 | 3136.00 | 3138.88 | 3136.00 | 3138.25 | 104.39 | 327492.30 | 3137.29 2014-04-21 14:51:00 | 3138.88 | 3140.74 | 3138.26 | 3138.87 | 138.88 | 436019.58 | 3139.52 2014-04-21 14:52:00 | 3139.43 | 3139.91 | 3136.03 | 3137.59 | 196.64 | 617041.00 | 3137.92 2014-04-21 14:53:00 | 3138.03 | 3141.00 | 3138.01 | 3141.00 | 158.13 | 496457.45 | 3139.63 2014-04-21 14:54:00 | 3140.93 | 3150.00 | 3140.50 | 3146.04 | 111.56 | 350907.35 | 3145.54 2014-04-21 14:55:00 | 3146.04 | 3154.81 | 3145.87 | 3145.87 | 149.30 | 470070.29 | 3148.47 2014-04-21 14:56:00 | 3145.00 | 3147.86 | 3142.04 | 3145.20 | 105.24 | 330831.76 | 3143.59 2014-04-21 14:57:00 | 3146.93 | 3146.93 | 3142.14 | 3142.97 | 131.78 | 414396.65 | 3144.66 2014-04-21 14:58:00 | 3143.95 | 3143.95 | 3141.67 | 3141.67 | 76.06 | 239042.33 | 3142.98 2014-04-21 14:59:00 | 3141.67 | 3143.33 | 3140.00 | 3142.10 | 104.37 | 327915.76 | 3141.74 2014-04-21 15:00:00 | 3140.22 | 3143.00 | 3140.22 | 3143.00 | 78.18 | 245681.64 | 3142.43 2014-04-21 15:01:00 | 3142.39 | 3142.68 | 3141.10 | 3142.51 | 43.94 | 138078.80 | 3142.30 2014-04-21 15:02:00 | 3142.30 | 3142.62 | 3135.12 | 3139.60 | 48.60 | 152593.23 | 3139.52 2014-04-21 15:03:00 | 3139.54 | 3139.54 | 3134.76 | 3139.15 | 99.16 | 310936.86 | 3135.74 2014-04-21 15:04:00 | 3136.10 | 3140.02 | 3136.10 | 3137.03 | 70.94 | 222658.63 | 3138.47 2014-04-21 15:05:00 | 3137.97 | 3137.97 | 3134.77 | 3135.70 | 175.45 | 550160.00 | 3135.65 2014-04-21 15:06:00 | 3135.59 | 3137.19 | 3134.76 | 3136.00 | 73.30 | 229876.95 | 3135.98 2014-04-21 15:07:00 | 3136.00 | 3136.97 | 3136.00 | 3136.97 | 9.67 | 30314.32 | 3136.18 2014-04-21 15:08:00 | 3136.97 | 3137.00 | 3136.48 | 3136.96 | 5.01 | 15712.51 | 3136.85 2014-04-21 15:09:00 | 3137.00 | 3138.00 | 3135.35 | 3135.35 | 22.61 | 70936.05 | 3136.96 2014-04-21 15:10:00 | 3136.49 | 3138.00 | 3136.38 | 3137.23 | 107.55 | 337406.91 | 3137.24 2014-04-21 15:11:00 | 3136.79 | 3136.82 | 3134.74 | 3136.00 | 119.92 | 376038.27 | 3135.64 2014-04-21 15:12:00 | 3135.41 | 3137.96 | 3135.10 | 3136.87 | 121.29 | 380455.91 | 3136.72 2014-04-21 15:13:00 | 3137.91 | 3137.91 | 3136.53 | 3136.98 | 59.05 | 185263.41 | 3137.29 2014-04-21 15:14:00 | 3136.95 | 3136.95 | 3134.78 | 3136.00 | 68.70 | 215381.10 | 3135.28 2014-04-21 15:15:00 | 3134.70 | 3136.00 | 3134.10 | 3134.10 | 6.63 | 20790.78 | 3134.92 2014-04-21 15:16:00 | 3134.10 | 3134.75 | 3132.47 | 3134.75 | 52.27 | 163771.83 | 3133.43 2014-04-21 15:17:00 | 3134.88 | 3137.69 | 3133.02 | 3135.87 | 108.19 | 339119.12 | 3134.45 2014-04-21 15:18:00 | 3136.05 | 3137.59 | 3133.26 | 3134.22 | 116.09 | 363978.98 | 3135.37 2014-04-21 15:19:00 | 3134.97 | 3137.86 | 3133.03 | 3135.08 | 131.11 | 411057.71 | 3135.28 2014-04-21 15:20:00 | 3135.08 | 3137.68 | 3133.23 | 3133.23 | 59.72 | 187271.90 | 3135.88 2014-04-21 15:21:00 | 3133.40 | 3138.39 | 3133.23 | 3138.39 | 82.85 | 259870.71 | 3136.64 2014-04-21 15:22:00 | 3138.04 | 3138.04 | 3134.24 | 3135.88 | 59.33 | 186097.19 | 3136.49 2014-04-21 15:23:00 | 3136.46 | 3136.97 | 3135.00 | 3135.03 | 92.46 | 289954.52 | 3136.14 2014-04-21 15:24:00 | 3134.00 | 3136.84 | 3133.96 | 3135.32 | 33.68 | 105574.20 | 3134.91 2014-04-21 15:25:00 | 3136.87 | 3136.87 | 3132.47 | 3132.94 | 70.14 | 219810.73 | 3133.93 2014-04-21 15:26:00 | 3134.41 | 3136.78 | 3132.50 | 3134.77 | 63.55 | 199186.13 | 3134.22 2014-04-21 15:27:00 | 3134.01 | 3138.00 | 3133.13 | 3137.60 | 85.36 | 267632.63 | 3135.45 2014-04-21 15:28:00 | 3138.37 | 3141.00 | 3138.09 | 3138.56 | 26.09 | 81903.62 | 3138.79 2014-04-21 15:29:00 | 3139.89 | 3140.89 | 3138.39 | 3140.43 | 98.60 | 309586.75 | 3139.79 2014-04-21 15:30:00 | 3139.32 | 3140.38 | 3137.47 | 3137.47 | 93.50 | 293517.05 | 3139.12 2014-04-21 15:31:00 | 3135.40 | 3138.00 | 3135.13 | 3135.74 | 124.33 | 389954.60 | 3136.35 2014-04-21 15:32:00 | 3136.62 | 3136.84 | 3134.18 | 3134.18 | 126.70 | 397311.42 | 3135.94 2014-04-21 15:33:00 | 3134.19 | 3138.82 | 3134.10 | 3135.64 | 74.46 | 233538.03 | 3136.59 2014-04-21 15:34:00 | 3138.80 | 3138.82 | 3135.07 | 3138.77 | 120.97 | 379550.63 | 3137.61 2014-04-21 15:35:00 | 3139.43 | 3141.00 | 3137.84 | 3141.00 | 128.63 | 403893.79 | 3139.99 2014-04-21 15:36:00 | 3140.81 | 3142.06 | 3138.00 | 3141.03 | 93.97 | 295082.70 | 3140.21 2014-04-21 15:37:00 | 3142.06 | 3142.06 | 3139.85 | 3142.00 | 76.89 | 241532.03 | 3141.23 2014-04-21 15:38:00 | 3142.00 | 3148.50 | 3141.09 | 3141.60 | 92.61 | 291198.81 | 3144.29 2014-04-21 15:39:00 | 3143.93 | 3143.93 | 3141.50 | 3142.00 | 59.36 | 186550.57 | 3142.70 2014-04-21 15:40:00 | 3142.00 | 3144.93 | 3142.00 | 3142.93 | 118.80 | 373357.35 | 3142.69 2014-04-21 15:41:00 | 3143.07 | 3145.00 | 3143.07 | 3144.35 | 49.02 | 154121.31 | 3144.18 2014-04-21 15:42:00 | 3142.97 | 3143.48 | 3141.70 | 3141.70 | 25.48 | 80082.37 | 3142.70 2014-04-21 15:43:00 | 3141.00 | 3143.05 | 3128.90 | 3138.91 | 120.03 | 376523.32 | 3136.88 2014-04-21 15:44:00 | 3138.53 | 3139.00 | 3133.04 | 3136.39 | 39.30 | 123298.88 | 3137.70 2014-04-21 15:45:00 | 3137.00 | 3137.00 | 3133.14 | 3136.27 | 87.17 | 273294.42 | 3135.08 2014-04-21 15:46:00 | 3136.27 | 3136.30 | 3133.00 | 3133.66 | 74.13 | 232359.97 | 3134.41 2014-04-21 15:47:00 | 3133.66 | 3135.10 | 3125.00 | 3125.40 | 111.63 | 349450.53 | 3130.44 2014-04-21 15:48:00 | 3128.42 | 3134.97 | 3125.38 | 3130.18 | 109.30 | 342219.39 | 3131.01 2014-04-21 15:49:00 | 3130.00 | 3133.47 | 3123.00 | 3125.22 | 195.87 | 612668.29 | 3127.97 2014-04-21 15:50:00 | 3125.85 | 3129.74 | 3116.00 | 3116.11 | 102.71 | 320722.12 | 3122.63 2014-04-21 15:51:00 | 3122.70 | 3122.90 | 3116.00 | 3116.00 | 82.92 | 258649.59 | 3119.38 2014-04-21 15:52:00 | 3116.00 | 3120.16 | 3115.02 | 3119.91 | 148.97 | 464567.73 | 3118.62 2014-04-21 15:53:00 | 3119.97 | 3126.44 | 3115.00 | 3123.06 | 87.17 | 272056.40 | 3120.88 2014-04-21 15:54:00 | 3123.06 | 3128.90 | 3120.00 | 3123.32 | 193.17 | 602983.89 | 3121.57 2014-04-21 15:55:00 | 3123.16 | 3123.16 | 3120.30 | 3121.08 | 101.65 | 317349.18 | 3121.95 2014-04-21 15:56:00 | 3121.67 | 3125.36 | 3114.75 | 3115.84 | 194.83 | 607806.97 | 3119.65 2014-04-21 15:57:00 | 3116.25 | 3129.00 | 3115.37 | 3120.00 | 113.17 | 352873.43 | 3118.22 2014-04-21 15:58:00 | 3120.00 | 3145.00 | 3120.00 | 3127.00 | 188.85 | 590919.88 | 3129.13 2014-04-21 15:59:00 | 3127.03 | 3129.00 | 3122.95 | 3125.43 | 144.79 | 452697.48 | 3126.58 2014-04-21 16:00:00 | 3128.07 | 3129.00 | 3123.44 | 3129.00 | 109.71 | 343065.33 | 3126.96 2014-04-21 16:01:00 | 3127.01 | 3130.96 | 3125.10 | 3127.46 | 67.78 | 212042.74 | 3128.35 2014-04-21 16:02:00 | 3127.68 | 3130.00 | 3116.53 | 3119.98 | 141.84 | 443254.63 | 3124.97 2014-04-21 16:03:00 | 3119.64 | 3122.64 | 3108.00 | 3113.38 | 200.54 | 624897.85 | 3116.08 2014-04-21 16:04:00 | 3114.97 | 3115.00 | 3103.00 | 3110.68 | 148.75 | 462285.57 | 3107.86 2014-04-21 16:05:00 | 3110.68 | 3113.00 | 3105.99 | 3106.83 | 82.92 | 257845.26 | 3109.75 2014-04-21 16:06:00 | 3105.99 | 3105.99 | 3093.37 | 3093.37 | 269.08 | 834367.98 | 3100.79 2014-04-21 16:07:00 | 3098.97 | 3106.00 | 3093.43 | 3102.33 | 64.79 | 200958.72 | 3101.89 2014-04-21 16:08:00 | 3102.04 | 3104.66 | 3100.00 | 3100.00 | 191.87 | 594903.79 | 3100.51 2014-04-21 16:09:00 | 3100.00 | 3101.13 | 3091.12 | 3091.21 | 142.89 | 442319.88 | 3095.44 2014-04-21 16:10:00 | 3091.12 | 3098.53 | 3091.00 | 3094.19 | 92.06 | 284766.58 | 3093.27 2014-04-21 16:11:00 | 3093.65 | 3101.12 | 3093.65 | 3100.03 | 115.43 | 357576.17 | 3097.67 2014-04-21 16:12:00 | 3099.99 | 3100.00 | 3094.00 | 3094.20 | 103.35 | 320044.18 | 3096.76 2014-04-21 16:13:00 | 3096.80 | 3098.50 | 3090.00 | 3093.72 | 119.51 | 369724.38 | 3093.67 2014-04-21 16:14:00 | 3098.20 | 3102.00 | 3087.93 | 3088.01 | 135.07 | 417501.98 | 3091.05 2014-04-21 16:15:00 | 3089.67 | 3093.07 | 3086.00 | 3092.16 | 139.14 | 430002.14 | 3090.45 2014-04-21 16:16:00 | 3093.31 | 3094.43 | 3077.00 | 3077.00 | 252.06 | 776660.84 | 3081.30 2014-04-21 16:17:00 | 3077.00 | 3081.90 | 3073.37 | 3077.80 | 115.40 | 355217.11 | 3078.14 2014-04-21 16:18:00 | 3077.80 | 3081.17 | 3073.00 | 3077.73 | 115.64 | 355931.52 | 3077.90 2014-04-21 16:19:00 | 3077.00 | 3082.35 | 3074.00 | 3082.12 | 109.59 | 337532.57 | 3080.01 2014-04-21 16:20:00 | 3082.00 | 3090.28 | 3077.89 | 3085.54 | 90.71 | 279624.76 | 3082.73 2014-04-21 16:21:00 | 3085.85 | 3089.98 | 3083.00 | 3085.00 | 124.35 | 383656.12 | 3085.32 2014-04-21 16:22:00 | 3089.91 | 3094.00 | 3085.61 | 3086.31 | 84.57 | 261415.22 | 3091.00 2014-04-21 16:23:00 | 3089.00 | 3100.00 | 3086.43 | 3094.55 | 100.77 | 311665.12 | 3092.93 2014-04-21 16:24:00 | 3099.00 | 3099.00 | 3094.52 | 3095.03 | 128.13 | 396733.89 | 3096.44 2014-04-21 16:25:00 | 3095.03 | 3096.90 | 3070.00 | 3096.90 | 192.10 | 593269.23 | 3088.35 2014-04-21 16:26:00 | 3098.63 | 3103.00 | 3092.60 | 3100.12 | 217.29 | 673430.54 | 3099.27 2014-04-21 16:27:00 | 3102.38 | 3105.48 | 3098.79 | 3105.48 | 96.61 | 299590.73 | 3101.10 2014-04-21 16:28:00 | 3103.32 | 3103.39 | 3095.29 | 3095.50 | 110.36 | 341947.17 | 3098.53 2014-04-21 16:29:00 | 3095.50 | 3098.00 | 3095.50 | 3098.00 | 71.38 | 221109.44 | 3097.55 2014-04-21 16:30:00 | 3098.00 | 3103.00 | 3095.15 | 3097.67 | 83.63 | 259089.49 | 3097.97 2014-04-21 16:31:00 | 3095.83 | 3098.61 | 3093.00 | 3095.43 | 57.61 | 178345.09 | 3096.00 2014-04-21 16:32:00 | 3093.47 | 3094.91 | 3091.03 | 3094.33 | 71.53 | 221268.34 | 3093.19 2014-04-21 16:33:00 | 3094.86 | 3098.00 | 3093.62 | 3098.00 | 96.76 | 299507.59 | 3095.37 2014-04-21 16:34:00 | 3097.97 | 3100.00 | 3096.78 | 3099.69 | 103.18 | 319756.83 | 3099.17 2014-04-21 16:35:00 | 3099.69 | 3103.00 | 3098.10 | 3100.38 | 95.12 | 294927.68 | 3100.59 2014-04-21 16:36:00 | 3102.50 | 3102.50 | 3095.00 | 3095.11 | 115.35 | 357196.86 | 3096.53 2014-04-21 16:37:00 | 3095.13 | 3099.82 | 3095.00 | 3095.50 | 56.27 | 174252.96 | 3096.95 2014-04-21 16:38:00 | 3097.00 | 3099.90 | 3095.01 | 3096.40 | 55.71 | 172524.36 | 3096.77 2014-04-21 16:39:00 | 3098.24 | 3101.81 | 3096.43 | 3100.19 | 98.92 | 306642.51 | 3099.81 2014-04-21 16:40:00 | 3100.54 | 3102.00 | 3098.00 | 3099.47 | 114.99 | 356534.91 | 3100.68 2014-04-21 16:41:00 | 3099.94 | 3102.00 | 3098.05 | 3100.20 | 44.16 | 136920.16 | 3100.83 2014-04-21 16:42:00 | 3100.29 | 3101.79 | 3099.78 | 3100.77 | 15.89 | 49277.08 | 3100.36 2014-04-21 16:43:00 | 3100.01 | 3102.97 | 3100.01 | 3100.98 | 61.56 | 190919.68 | 3101.61 2014-04-21 16:44:00 | 3100.88 | 3102.00 | 3100.36 | 3101.37 | 29.85 | 92578.51 | 3101.35 2014-04-21 16:45:00 | 3101.10 | 3102.40 | 3101.02 | 3102.02 | 22.90 | 71035.28 | 3101.57 2014-04-21 16:46:00 | 3102.31 | 3103.00 | 3099.02 | 3099.98 | 28.80 | 89308.89 | 3101.11 2014-04-21 16:47:00 | 3099.96 | 3103.00 | 3098.97 | 3101.41 | 149.96 | 464898.46 | 3100.07 2014-04-21 16:48:00 | 3102.67 | 3105.27 | 3098.53 | 3098.53 | 43.98 | 136386.73 | 3101.25 2014-04-21 16:49:00 | 3100.15 | 3100.21 | 3098.10 | 3098.22 | 68.62 | 212652.48 | 3099.12 2014-04-21 16:50:00 | 3099.09 | 3099.09 | 3098.00 | 3098.04 | 6.52 | 20211.51 | 3098.50 2014-04-21 16:51:00 | 3098.94 | 3098.94 | 3096.80 | 3097.85 | 11.79 | 36508.09 | 3097.58 2014-04-21 16:52:00 | 3096.70 | 3097.67 | 3094.74 | 3095.28 | 39.27 | 121571.87 | 3096.11 2014-04-21 16:53:00 | 3095.28 | 3099.92 | 3094.78 | 3098.90 | 55.06 | 170497.77 | 3096.81 2014-04-21 16:54:00 | 3098.86 | 3100.00 | 3097.09 | 3099.96 | 42.84 | 132770.48 | 3099.07 2014-04-21 16:55:00 | 3099.44 | 3102.50 | 3099.44 | 3102.42 | 61.14 | 189599.96 | 3101.18 2014-04-21 16:56:00 | 3102.42 | 3103.00 | 3101.12 | 3101.95 | 38.96 | 120868.90 | 3102.30 2014-04-21 16:57:00 | 3101.40 | 3104.90 | 3101.40 | 3102.77 | 39.40 | 122248.92 | 3103.16 2014-04-21 16:58:00 | 3102.79 | 3104.37 | 3102.26 | 3102.96 | 29.65 | 92019.21 | 3103.20 2014-04-21 16:59:00 | 3103.05 | 3103.61 | 3102.26 | 3103.00 | 23.63 | 73311.84 | 3102.75 2014-04-21 17:00:00 | 3103.00 | 3103.00 | 3103.00 | 3103.00 | 4.41 | 13696.64 | 3103.00 2014-04-21 17:01:00 | 3103.00 | 3103.00 | 3100.04 | 3100.82 | 31.34 | 97192.41 | 3101.42 2014-04-21 17:02:00 | 3100.51 | 3102.89 | 3100.51 | 3101.77 | 40.17 | 124591.14 | 3101.83 2014-04-21 17:03:00 | 3102.06 | 3103.03 | 3101.22 | 3103.02 | 27.52 | 85376.13 | 3102.33 2014-04-21 17:04:00 | 3102.88 | 3103.87 | 3102.18 | 3102.32 | 22.89 | 71043.32 | 3103.14 2014-04-21 17:05:00 | 3103.48 | 3103.80 | 3102.93 | 3103.04 | 24.36 | 75583.06 | 3103.26 2014-04-21 17:06:00 | 3103.05 | 3105.00 | 3103.05 | 3104.02 | 16.93 | 52547.60 | 3104.55 2014-04-21 17:07:00 | 3104.04 | 3110.00 | 3104.01 | 3107.59 | 58.23 | 180880.84 | 3106.21 2014-04-21 17:08:00 | 3107.59 | 3110.00 | 3106.08 | 3108.26 | 51.93 | 161404.68 | 3108.42 2014-04-21 17:09:00 | 3109.35 | 3114.91 | 3108.69 | 3112.00 | 35.76 | 111256.12 | 3111.02 2014-04-21 17:10:00 | 3112.00 | 3114.54 | 3107.12 | 3107.68 | 56.48 | 175711.84 | 3111.10 2014-04-21 17:11:00 | 3108.19 | 3108.76 | 3107.35 | 3108.62 | 47.74 | 148377.45 | 3107.97 2014-04-21 17:12:00 | 3107.30 | 3112.49 | 3105.00 | 3110.05 | 62.43 | 194032.32 | 3108.05 2014-04-21 17:13:00 | 3110.05 | 3110.27 | 3108.65 | 3108.70 | 24.87 | 77325.74 | 3109.45 2014-04-21 17:14:00 | 3109.08 | 3109.49 | 3105.00 | 3107.00 | 43.80 | 136107.13 | 3107.61 2014-04-21 17:15:00 | 3106.96 | 3106.96 | 3103.80 | 3103.80 | 41.22 | 128006.40 | 3105.37 2014-04-21 17:16:00 | 3103.80 | 3103.80 | 3100.03 | 3100.76 | 72.27 | 224235.51 | 3102.62 2014-04-21 17:17:00 | 3100.13 | 3101.43 | 3092.25 | 3092.25 | 72.32 | 224096.16 | 3098.50 2014-04-21 17:18:00 | 3094.25 | 3097.30 | 3090.00 | 3090.76 | 33.44 | 103425.51 | 3092.59 2014-04-21 17:19:00 | 3092.34 | 3103.10 | 3089.56 | 3097.74 | 54.34 | 168245.04 | 3095.93 2014-04-21 17:20:00 | 3095.69 | 3097.97 | 3092.12 | 3094.70 | 45.49 | 140775.85 | 3094.86 2014-04-21 17:21:00 | 3095.10 | 3097.35 | 3092.71 | 3095.97 | 41.66 | 128936.87 | 3094.83 2014-04-21 17:22:00 | 3096.00 | 3098.00 | 3093.18 | 3094.10 | 37.33 | 115570.12 | 3095.90 2014-04-21 17:23:00 | 3094.38 | 3094.54 | 3093.20 | 3094.02 | 18.50 | 57248.46 | 3093.84 2014-04-21 17:24:00 | 3093.10 | 3093.20 | 3091.37 | 3091.43 | 29.41 | 90948.37 | 3092.01 2014-04-21 17:25:00 | 3093.20 | 3093.20 | 3091.42 | 3092.84 | 4.64 | 14360.82 | 3092.34 2014-04-21 17:26:00 | 3092.11 | 3094.74 | 3091.99 | 3093.71 | 31.21 | 96550.58 | 3093.18 2014-04-21 17:27:00 | 3093.49 | 3094.46 | 3087.54 | 3089.09 | 47.61 | 147161.00 | 3091.23 2014-04-21 17:28:00 | 3090.05 | 3094.63 | 3090.00 | 3093.08 | 49.08 | 151709.58 | 3091.00 2014-04-21 17:29:00 | 3094.05 | 3095.42 | 3090.00 | 3092.38 | 39.05 | 120739.45 | 3092.00 2014-04-21 17:30:00 | 3092.50 | 3100.00 | 3092.48 | 3098.00 | 25.80 | 79896.19 | 3096.75 2014-04-21 17:31:00 | 3097.98 | 3098.14 | 3093.50 | 3095.99 | 29.29 | 90686.28 | 3096.68 2014-04-21 17:32:00 | 3094.77 | 3099.75 | 3094.27 | 3097.00 | 18.62 | 57661.48 | 3096.75 2014-04-21 17:33:00 | 3099.00 | 3100.00 | 3097.70 | 3100.00 | 46.12 | 142977.02 | 3099.84 2014-04-21 17:34:00 | 3100.00 | 3100.00 | 3098.20 | 3100.00 | 109.85 | 340515.41 | 3099.77 2014-04-21 17:35:00 | 3100.00 | 3105.08 | 3099.24 | 3100.00 | 79.85 | 247668.50 | 3101.71 2014-04-21 17:36:00 | 3103.39 | 3103.39 | 3099.97 | 3100.16 | 65.37 | 202679.09 | 3100.44 2014-04-21 17:37:00 | 3100.16 | 3102.96 | 3100.02 | 3101.21 | 25.10 | 77834.92 | 3101.12 2014-04-21 17:38:00 | 3100.06 | 3100.07 | 3094.77 | 3097.59 | 36.46 | 112970.24 | 3098.39 2014-04-21 17:39:00 | 3098.90 | 3098.90 | 3095.22 | 3097.23 | 21.06 | 65212.04 | 3096.78 2014-04-21 17:40:00 | 3097.91 | 3097.91 | 3095.73 | 3097.45 | 21.54 | 66682.37 | 3096.32 2014-04-21 17:41:00 | 3097.42 | 3099.49 | 3096.42 | 3099.08 | 26.49 | 82079.67 | 3098.52 2014-04-21 17:42:00 | 3098.65 | 3098.65 | 3095.15 | 3098.00 | 4.98 | 15425.15 | 3098.04 2014-04-21 17:43:00 | 3098.00 | 3103.28 | 3098.00 | 3103.28 | 57.48 | 178225.16 | 3100.59 2014-04-21 17:44:00 | 3101.92 | 3103.38 | 3101.38 | 3102.44 | 19.20 | 59569.10 | 3102.23 2014-04-21 17:45:00 | 3100.48 | 3102.30 | 3100.48 | 3101.49 | 16.53 | 51275.10 | 3101.57 2014-04-21 17:46:00 | 3101.83 | 3102.19 | 3101.04 | 3101.79 | 18.72 | 58066.70 | 3101.85 2014-04-21 17:47:00 | 3101.05 | 3102.22 | 3101.00 | 3102.19 | 15.11 | 46863.45 | 3101.69 2014-04-21 17:48:00 | 3101.69 | 3105.00 | 3101.69 | 3103.05 | 92.82 | 288083.33 | 3103.58 2014-04-21 17:49:00 | 3103.08 | 3110.33 | 3103.05 | 3105.58 | 77.02 | 239314.20 | 3107.01 2014-04-21 17:50:00 | 3109.11 | 3109.11 | 3106.04 | 3106.07 | 14.18 | 44067.79 | 3108.18 2014-04-21 17:51:00 | 3105.17 | 3108.00 | 3103.33 | 3103.33 | 35.46 | 110132.70 | 3105.83 2014-04-21 17:52:00 | 3105.27 | 3107.07 | 3105.27 | 3106.17 | 15.08 | 46850.01 | 3106.35 2014-04-21 17:53:00 | 3106.51 | 3108.92 | 3103.30 | 3103.30 | 40.30 | 125126.84 | 3105.04 2014-04-21 17:54:00 | 3103.30 | 3108.64 | 3103.30 | 3105.29 | 29.24 | 90815.79 | 3106.41 2014-04-21 17:55:00 | 3104.77 | 3106.64 | 3103.30 | 3105.02 | 36.95 | 114767.07 | 3105.76 2014-04-21 17:56:00 | 3105.02 | 3106.64 | 3104.52 | 3106.50 | 32.63 | 101323.90 | 3105.62 2014-04-21 17:57:00 | 3104.75 | 3111.59 | 3103.39 | 3105.40 | 46.22 | 143588.18 | 3106.36 2014-04-21 17:58:00 | 3105.43 | 3110.83 | 3104.45 | 3110.83 | 6.41 | 19925.02 | 3107.46 2014-04-21 17:59:00 | 3109.79 | 3109.79 | 3103.58 | 3109.05 | 23.54 | 73137.55 | 3106.82 2014-04-21 18:00:00 | 3104.50 | 3107.87 | 3104.50 | 3105.00 | 14.08 | 43725.10 | 3106.58 2014-04-21 18:01:00 | 3105.00 | 3107.17 | 3105.00 | 3106.92 | 25.12 | 78048.17 | 3106.64 2014-04-21 18:02:00 | 3106.80 | 3108.81 | 3106.00 | 3107.39 | 24.89 | 77352.58 | 3107.40 2014-04-21 18:03:00 | 3107.39 | 3108.41 | 3107.31 | 3108.12 | 24.75 | 76922.70 | 3107.86 2014-04-21 18:04:00 | 3107.92 | 3109.00 | 3105.24 | 3105.45 | 25.27 | 78546.90 | 3108.06 2014-04-21 18:05:00 | 3105.10 | 3108.37 | 3105.10 | 3107.55 | 15.20 | 47221.29 | 3106.66 2014-04-21 18:06:00 | 3106.47 | 3107.09 | 3102.59 | 3102.59 | 13.85 | 43010.12 | 3105.65 2014-04-21 18:07:00 | 3102.00 | 3102.71 | 3100.87 | 3101.61 | 5.27 | 16342.30 | 3101.59 2014-04-21 18:08:00 | 3102.71 | 3104.97 | 3101.24 | 3101.30 | 38.78 | 120301.81 | 3102.00 2014-04-21 18:09:00 | 3101.39 | 3104.48 | 3100.00 | 3102.47 | 34.79 | 107914.13 | 3101.96 2014-04-21 18:10:00 | 3103.30 | 3103.30 | 3100.18 | 3100.18 | 21.11 | 65475.28 | 3101.48 2014-04-21 18:11:00 | 3101.00 | 3102.21 | 3101.00 | 3101.47 | 14.36 | 44553.82 | 3101.77 2014-04-21 18:12:00 | 3101.38 | 3103.14 | 3101.07 | 3101.28 | 15.15 | 46997.02 | 3101.50 2014-04-21 18:13:00 | 3101.57 | 3101.57 | 3100.00 | 3101.09 | 15.17 | 47040.84 | 3100.71 2014-04-21 18:14:00 | 3101.00 | 3101.02 | 3100.99 | 3101.00 | 2.60 | 8047.10 | 3101.00 2014-04-21 18:15:00 | 3100.74 | 3104.75 | 3100.30 | 3102.51 | 11.52 | 35732.70 | 3102.07 2014-04-21 18:16:00 | 3104.10 | 3104.10 | 3101.49 | 3102.00 | 15.73 | 48816.71 | 3102.82 2014-04-21 18:17:00 | 3103.48 | 3103.57 | 3102.00 | 3102.20 | 33.67 | 104475.67 | 3103.02 2014-04-21 18:18:00 | 3102.70 | 3102.70 | 3100.00 | 3100.02 | 40.44 | 125372.98 | 3100.53 2014-04-21 18:19:00 | 3100.00 | 3103.53 | 3100.00 | 3101.71 | 48.75 | 151178.68 | 3101.36 2014-04-21 18:20:00 | 3101.74 | 3101.74 | 3100.00 | 3100.00 | 63.32 | 196316.92 | 3100.20 2014-04-21 18:21:00 | 3100.95 | 3100.95 | 3100.00 | 3100.00 | 22.65 | 70225.60 | 3100.19 2014-04-21 18:22:00 | 3100.00 | 3102.00 | 3100.00 | 3102.00 | 14.83 | 46009.38 | 3101.83 2014-04-21 18:23:00 | 3102.03 | 3104.74 | 3102.03 | 3103.46 | 17.57 | 54509.88 | 3103.32 2014-04-21 18:24:00 | 3104.49 | 3104.80 | 3103.58 | 3104.27 | 22.66 | 70327.94 | 3104.30 2014-04-21 18:25:00 | 3104.81 | 3104.81 | 3102.24 | 3103.77 | 16.25 | 50427.05 | 3102.44 2014-04-21 18:26:00 | 3103.77 | 3104.97 | 3100.03 | 3100.03 | 36.57 | 113492.97 | 3103.19 2014-04-21 18:27:00 | 3100.03 | 3105.00 | 3100.00 | 3104.90 | 28.88 | 89554.85 | 3100.82 2014-04-21 18:28:00 | 3101.68 | 3103.51 | 3101.42 | 3101.67 | 29.93 | 92852.50 | 3102.01 2014-04-21 18:29:00 | 3101.70 | 3103.11 | 3101.70 | 3102.66 | 11.67 | 36218.47 | 3102.76 2014-04-21 18:30:00 | 3102.77 | 3103.11 | 3101.75 | 3103.01 | 17.89 | 55496.52 | 3102.62 2014-04-21 18:31:00 | 3102.87 | 3104.80 | 3102.17 | 3104.19 | 5.26 | 16328.24 | 3103.05 2014-04-21 18:32:00 | 3104.08 | 3104.12 | 3100.48 | 3100.48 | 28.03 | 86940.00 | 3101.46 2014-04-21 18:33:00 | 3102.32 | 3105.00 | 3102.20 | 3104.40 | 30.03 | 93203.45 | 3103.57 2014-04-21 18:34:00 | 3104.97 | 3105.00 | 3104.82 | 3104.98 | 21.48 | 66688.95 | 3104.99 2014-04-21 18:35:00 | 3104.98 | 3105.00 | 3103.18 | 3103.73 | 24.29 | 75396.31 | 3104.13 2014-04-21 18:36:00 | 3101.15 | 3105.00 | 3101.15 | 3104.08 | 22.35 | 69318.18 | 3101.90 2014-04-21 18:37:00 | 3104.07 | 3105.00 | 3100.00 | 3103.88 | 26.59 | 82509.84 | 3103.27 2014-04-21 18:38:00 | 3101.24 | 3103.87 | 3101.24 | 3103.87 | 15.75 | 48853.15 | 3101.79 2014-04-21 18:39:00 | 3102.08 | 3103.66 | 3102.02 | 3102.60 | 16.00 | 49648.46 | 3102.64 2014-04-21 18:40:00 | 3102.61 | 3105.00 | 3100.31 | 3105.00 | 48.05 | 149157.53 | 3104.15 2014-04-21 18:41:00 | 3107.01 | 3108.40 | 3105.98 | 3105.98 | 16.83 | 52302.72 | 3107.34 2014-04-21 18:42:00 | 3105.95 | 3105.97 | 3101.34 | 3104.16 | 17.99 | 55846.05 | 3104.11 2014-04-21 18:43:00 | 3104.19 | 3107.90 | 3104.16 | 3107.22 | 21.63 | 67164.41 | 3105.87 2014-04-21 18:44:00 | 3107.58 | 3107.58 | 3105.81 | 3105.81 | 25.14 | 78109.11 | 3106.97 2014-04-21 18:45:00 | 3105.81 | 3107.00 | 3105.81 | 3105.81 | 12.04 | 37395.44 | 3105.93 2014-04-21 18:46:00 | 3105.81 | 3108.55 | 3102.28 | 3104.30 | 17.51 | 54399.66 | 3106.24 2014-04-21 18:47:00 | 3105.13 | 3106.30 | 3103.59 | 3103.59 | 21.83 | 67796.94 | 3105.25 2014-04-21 18:48:00 | 3104.46 | 3105.00 | 3102.38 | 3104.71 | 30.22 | 93821.45 | 3104.61 2014-04-21 18:49:00 | 3104.03 | 3105.00 | 3102.97 | 3103.80 | 31.26 | 97033.29 | 3103.97 2014-04-21 18:50:00 | 3103.54 | 3105.00 | 3103.46 | 3103.94 | 18.65 | 57888.47 | 3104.11 2014-04-21 18:51:00 | 3105.00 | 3107.00 | 3104.40 | 3106.26 | 22.14 | 68756.04 | 3105.79 2014-04-21 18:52:00 | 3105.67 | 3105.67 | 3105.12 | 3105.16 | 8.12 | 25199.06 | 3105.25 2014-04-21 18:53:00 | 3105.12 | 3105.12 | 3102.19 | 3104.74 | 16.18 | 50226.57 | 3103.47 2014-04-21 18:54:00 | 3104.68 | 3104.72 | 3102.87 | 3104.65 | 35.27 | 109468.37 | 3103.90 2014-04-21 18:55:00 | 3104.00 | 3104.00 | 3103.08 | 3103.08 | 4.98 | 15458.25 | 3103.44 2014-04-21 18:56:00 | 3103.44 | 3105.08 | 3102.00 | 3104.62 | 50.28 | 156051.49 | 3103.59 2014-04-21 18:57:00 | 3104.62 | 3107.00 | 3103.14 | 3104.96 | 14.56 | 45210.58 | 3105.98 2014-04-21 18:58:00 | 3106.95 | 3106.95 | 3102.20 | 3106.17 | 38.78 | 120378.21 | 3103.81 2014-04-21 18:59:00 | 3106.07 | 3106.23 | 3104.24 | 3104.94 | 24.21 | 75175.60 | 3104.89 2014-04-21 19:00:00 | 3104.20 | 3106.38 | 3102.32 | 3102.71 | 8.07 | 25045.74 | 3103.56 2014-04-21 19:01:00 | 3105.02 | 3105.86 | 3103.68 | 3105.86 | 12.57 | 39024.16 | 3105.04 2014-04-21 19:02:00 | 3103.86 | 3107.00 | 3101.62 | 3103.87 | 33.57 | 104201.37 | 3103.63 2014-04-21 19:03:00 | 3104.01 | 3107.00 | 3104.01 | 3106.00 | 16.55 | 51379.26 | 3105.24 2014-04-21 19:04:00 | 3106.56 | 3106.87 | 3105.70 | 3106.87 | 18.95 | 58862.59 | 3106.70 2014-04-21 19:05:00 | 3107.00 | 3108.00 | 3100.24 | 3108.00 | 58.17 | 180691.26 | 3106.26 2014-04-21 19:06:00 | 3106.88 | 3110.00 | 3103.04 | 3104.84 | 26.77 | 83136.97 | 3105.83 2014-04-21 19:07:00 | . | . | . | . | . | . | . 2014-04-21 19:08:00 | 3106.56 | 3106.91 | 3103.06 | 3106.46 | 13.29 | 41269.27 | 3105.75 2014-04-21 19:09:00 | 3107.09 | 3109.48 | 3103.82 | 3107.00 | 33.71 | 104744.05 | 3107.30 2014-04-21 19:10:00 | 3108.88 | 3108.88 | 3108.88 | 3108.88 | 5.61 | 17428.38 | 3108.88 2014-04-21 19:11:00 | 3106.92 | 3108.55 | 3106.92 | 3107.67 | 9.79 | 30435.98 | 3107.93 2014-04-21 19:12:00 | 3107.44 | 3107.44 | 3104.87 | 3106.50 | 10.48 | 32568.73 | 3106.81 2014-04-21 19:13:00 | 3108.00 | 3112.00 | 3100.67 | 3106.16 | 22.18 | 68869.88 | 3105.60 2014-04-21 19:14:00 | 3106.87 | 3108.55 | 3106.74 | 3106.85 | 11.68 | 36280.38 | 3107.26 2014-04-21 19:15:00 | 3107.95 | 3108.38 | 3106.85 | 3107.98 | 7.97 | 24782.30 | 3107.89 2014-04-21 19:16:00 | 3108.40 | 3108.40 | 3107.83 | 3107.83 | 1.00 | 3120.79 | 3108.36 2014-04-21 19:17:00 | 3108.22 | 3110.29 | 3106.58 | 3107.04 | 23.79 | 73949.39 | 3108.82 2014-04-21 19:18:00 | 3108.48 | 3108.48 | 3106.27 | 3108.29 | 13.44 | 41754.45 | 3107.42 2014-04-21 19:19:00 | 3108.32 | 3111.99 | 3108.32 | 3109.07 | 12.68 | 39443.07 | 3109.92 2014-04-21 19:20:00 | 3109.42 | 3111.35 | 3109.42 | 3110.27 | 17.36 | 54003.98 | 3110.29 2014-04-21 19:21:00 | 3111.77 | 3111.96 | 3111.14 | 3111.96 | 8.05 | 25050.61 | 3111.88 2014-04-21 19:22:00 | 3111.98 | 3113.12 | 3110.68 | 3113.12 | 25.41 | 79090.02 | 3112.31 2014-04-21 19:23:00 | 3112.74 | 3112.74 | 3105.27 | 3107.06 | 5.50 | 17094.84 | 3110.41 2014-04-21 19:24:00 | 3108.56 | 3108.56 | 3107.14 | 3107.64 | 4.62 | 14372.31 | 3108.20 2014-04-21 19:25:00 | 3107.38 | 3108.62 | 3105.33 | 3106.56 | 8.10 | 25168.57 | 3107.61 2014-04-21 19:26:00 | 3105.54 | 3106.99 | 3105.37 | 3106.74 | 11.55 | 35865.69 | 3106.60 2014-04-21 19:27:00 | 3105.45 | 3107.82 | 3105.45 | 3107.02 | 16.15 | 50169.22 | 3107.03 2014-04-21 19:28:00 | 3106.98 | 3107.04 | 3104.91 | 3107.04 | 7.20 | 22368.42 | 3105.86 2014-04-21 19:29:00 | . | . | . | . | . | . | . 2014-04-21 19:30:00 | 3110.51 | 3110.73 | 3110.51 | 3110.73 | 18.99 | 59072.75 | 3110.73 2014-04-21 19:31:00 | 3111.73 | 3111.86 | 3107.42 | 3111.70 | 22.80 | 70945.36 | 3111.09 2014-04-21 19:32:00 | . | . | . | . | . | . | . 2014-04-21 19:33:00 | 3112.73 | 3112.75 | 3112.73 | 3112.75 | 1.11 | 3455.15 | 3112.75 2014-04-21 19:34:00 | 3113.47 | 3113.47 | 3113.08 | 3113.08 | 4.09 | 12735.81 | 3113.13 2014-04-21 19:35:00 | 3112.93 | 3112.93 | 3110.24 | 3110.24 | 6.60 | 20545.51 | 3111.07 2014-04-21 19:36:00 | 3112.05 | 3113.10 | 3111.34 | 3112.94 | 16.53 | 51455.19 | 3112.65 2014-04-21 19:37:00 | 3111.12 | 3112.53 | 3106.54 | 3109.72 | 25.62 | 79685.61 | 3110.53 2014-04-21 19:38:00 | 3108.50 | 3111.25 | 3107.18 | 3111.25 | 6.86 | 21323.66 | 3108.41 2014-04-21 19:39:00 | 3109.20 | 3112.20 | 3107.13 | 3108.48 | 21.04 | 65415.46 | 3109.10 2014-04-21 19:40:00 | 3110.96 | 3111.49 | 3108.30 | 3111.26 | 26.02 | 80948.44 | 3111.01 2014-04-21 19:41:00 | 3111.25 | 3112.31 | 3108.99 | 3110.44 | 13.29 | 41334.37 | 3110.65 2014-04-21 19:42:00 | 3111.77 | 3113.12 | 3109.71 | 3111.23 | 17.37 | 54045.56 | 3111.43 2014-04-21 19:43:00 | 3113.40 | 3113.50 | 3107.69 | 3111.10 | 39.64 | 123303.16 | 3110.81 2014-04-21 19:44:00 | 3111.98 | 3111.98 | 3110.00 | 3111.00 | 21.98 | 68371.69 | 3110.92 2014-04-21 19:45:00 | 3111.00 | 3111.38 | 3111.00 | 3111.00 | 8.85 | 27521.35 | 3111.16 2014-04-21 19:46:00 | 3110.70 | 3110.70 | 3105.79 | 3110.70 | 11.69 | 36335.16 | 3108.23 2014-04-21 19:47:00 | 3107.25 | 3110.09 | 3107.25 | 3107.91 | 1.26 | 3903.78 | 3108.10 2014-04-21 19:48:00 | 3109.77 | 3110.39 | 3107.02 | 3109.79 | 11.86 | 36874.94 | 3108.66 2014-04-21 19:49:00 | 3109.61 | 3109.61 | 3108.10 | 3109.32 | 18.95 | 58914.66 | 3108.62 2014-04-21 19:50:00 | 3107.42 | 3109.50 | 3106.03 | 3106.03 | 20.06 | 62322.82 | 3107.60 2014-04-21 19:51:00 | 3108.46 | 3113.50 | 3106.07 | 3113.50 | 19.38 | 60245.16 | 3109.27 2014-04-21 19:52:00 | 3108.62 | 3112.05 | 3108.62 | 3112.05 | 16.04 | 49925.69 | 3111.80 2014-04-21 19:53:00 | 3110.22 | 3110.22 | 3110.22 | 3110.22 | 6.06 | 18841.71 | 3110.22 2014-04-21 19:54:00 | 3113.47 | 3114.66 | 3110.43 | 3114.65 | 37.78 | 117646.83 | 3113.67 2014-04-21 19:55:00 | 3116.17 | 3116.83 | 3114.67 | 3114.67 | 16.54 | 51520.66 | 3115.48 2014-04-21 19:56:00 | 3114.70 | 3116.98 | 3105.56 | 3116.97 | 36.64 | 114055.95 | 3112.88 2014-04-21 19:57:00 | 3116.65 | 3116.77 | 3110.89 | 3110.89 | 2.53 | 7882.48 | 3114.37 2014-04-21 19:58:00 | 3112.96 | 3115.62 | 3111.17 | 3115.62 | 13.10 | 40789.53 | 3112.75 2014-04-21 19:59:00 | 3111.98 | 3116.70 | 3111.98 | 3112.08 | 14.82 | 46143.28 | 3114.21 2014-04-21 20:00:00 | 3112.63 | 3119.88 | 3112.61 | 3113.28 | 46.42 | 144544.03 | 3114.10 2014-04-21 20:01:00 | 3113.77 | 3116.58 | 3113.77 | 3114.72 | 1.97 | 6121.26 | 3115.15 2014-04-21 20:02:00 | 3114.75 | 3115.75 | 3110.68 | 3113.94 | 17.14 | 53380.19 | 3115.09 2014-04-21 20:03:00 | 3113.21 | 3118.66 | 3112.93 | 3113.33 | 8.97 | 27921.64 | 3113.82 2014-04-21 20:04:00 | 3114.58 | 3119.08 | 3114.58 | 3115.05 | 16.16 | 50334.74 | 3115.74 2014-04-21 20:05:00 | 3115.17 | 3116.23 | 3115.00 | 3115.00 | 17.60 | 54826.04 | 3115.47 2014-04-21 20:06:00 | 3117.24 | 3117.30 | 3115.30 | 3117.30 | 11.04 | 34408.72 | 3116.73 2014-04-21 20:07:00 | 3115.68 | 3115.98 | 3115.00 | 3115.00 | 6.94 | 21619.39 | 3115.63 2014-04-21 20:08:00 | 3115.79 | 3115.79 | 3115.79 | 3115.79 | 0.19 | 588.88 | 3115.79 2014-04-21 20:09:00 | 3115.00 | 3118.20 | 3115.00 | 3118.20 | 13.49 | 42031.97 | 3115.33 2014-04-21 20:10:00 | 3115.96 | 3119.35 | 3114.93 | 3114.99 | 31.51 | 98189.54 | 3116.44 2014-04-21 20:11:00 | 3115.61 | 3118.49 | 3115.49 | 3115.86 | 8.63 | 26909.01 | 3116.99 2014-04-21 20:12:00 | 3115.86 | 3117.58 | 3115.08 | 3115.08 | 21.53 | 67073.70 | 3115.94 2014-04-21 20:13:00 | 3115.08 | 3115.08 | 3110.00 | 3110.00 | 9.90 | 30822.54 | 3112.13 2014-04-21 20:14:00 | 3113.00 | 3113.37 | 3113.00 | 3113.30 | 25.34 | 78898.89 | 3113.24 2014-04-21 20:15:00 | 3113.02 | 3113.02 | 3112.77 | 3112.77 | 8.74 | 27200.62 | 3112.91 2014-04-21 20:16:00 | 3112.92 | 3113.26 | 3112.92 | 3113.26 | 10.37 | 32296.55 | 3113.22 2014-04-21 20:17:00 | 3114.88 | 3115.50 | 3110.14 | 3110.69 | 31.00 | 96494.72 | 3112.33 2014-04-21 20:18:00 | 3111.98 | 3115.60 | 3111.98 | 3113.36 | 9.20 | 28626.94 | 3113.32 2014-04-21 20:19:00 | 3113.80 | 3115.00 | 3112.69 | 3112.76 | 22.57 | 70290.17 | 3114.18 2014-04-21 20:20:00 | 3112.80 | 3112.80 | 3110.00 | 3110.00 | 13.99 | 43539.70 | 3111.31 2014-04-21 20:21:00 | 3109.85 | 3109.91 | 3107.68 | 3108.15 | 6.69 | 20797.01 | 3108.21 2014-04-21 20:22:00 | 3108.59 | 3108.90 | 3105.27 | 3108.64 | 18.55 | 57606.94 | 3106.33 2014-04-21 20:23:00 | 3106.24 | 3108.12 | 3104.40 | 3104.80 | 15.09 | 46877.18 | 3105.89 2014-04-21 20:24:00 | 3109.65 | 3111.47 | 3107.29 | 3111.47 | 2.76 | 8590.45 | 3110.23 2014-04-21 20:25:00 | 3107.04 | 3111.10 | 3106.92 | 3111.10 | 19.94 | 61987.57 | 3109.02 2014-04-21 20:26:00 | 3107.97 | 3110.79 | 3107.11 | 3110.72 | 15.50 | 48201.56 | 3109.78 2014-04-21 20:27:00 | 3109.65 | 3109.92 | 3107.50 | 3109.02 | 9.01 | 28000.16 | 3108.71 2014-04-21 20:28:00 | 3108.75 | 3109.17 | 3107.38 | 3108.17 | 12.46 | 38732.61 | 3108.56 2014-04-21 20:29:00 | 3107.75 | 3112.70 | 3107.46 | 3112.41 | 15.09 | 46922.74 | 3109.73 2014-04-21 20:30:00 | 3112.48 | 3112.60 | 3105.27 | 3110.22 | 16.10 | 50088.62 | 3110.90 2014-04-21 20:31:00 | 3113.92 | 3115.50 | 3108.19 | 3113.78 | 11.52 | 35859.12 | 3112.77 2014-04-21 20:32:00 | 3113.72 | 3113.72 | 3109.00 | 3111.43 | 17.04 | 53026.78 | 3112.27 2014-04-21 20:33:00 | 3108.83 | 3108.83 | 3105.55 | 3105.55 | 14.78 | 45925.97 | 3107.52 2014-04-21 20:34:00 | 3104.72 | 3104.72 | 3101.49 | 3101.49 | 21.14 | 65603.60 | 3102.85 2014-04-21 20:35:00 | 3101.09 | 3102.00 | 3100.00 | 3100.00 | 46.72 | 144848.09 | 3100.21 2014-04-21 20:36:00 | 3100.00 | 3102.46 | 3100.00 | 3100.00 | 19.03 | 58992.65 | 3100.63 2014-04-21 20:37:00 | 3100.01 | 3101.33 | 3100.01 | 3100.61 | 31.50 | 97693.47 | 3100.99 2014-04-21 20:38:00 | 3100.01 | 3101.26 | 3100.01 | 3100.77 | 17.84 | 55307.09 | 3100.69 2014-04-21 20:39:00 | 3100.38 | 3101.40 | 3100.00 | 3100.00 | 9.90 | 30700.81 | 3100.47 2014-04-21 20:40:00 | 3100.22 | 3101.41 | 3100.11 | 3100.97 | 6.78 | 21026.22 | 3100.30 2014-04-21 20:41:00 | 3101.11 | 3101.20 | 3100.21 | 3100.91 | 29.37 | 91069.99 | 3100.89 2014-04-21 20:42:00 | 3100.79 | 3101.00 | 3100.79 | 3101.00 | 15.97 | 49513.57 | 3100.99 2014-04-21 20:43:00 | . | . | . | . | . | . | . 2014-04-21 20:44:00 | . | . | . | . | . | . | . 2014-04-21 20:45:00 | 3101.00 | 3101.00 | 3100.00 | 3100.00 | 2.21 | 6860.36 | 3100.03 2014-04-21 20:46:00 | 3101.00 | 3101.00 | 3101.00 | 3101.00 | 0.48 | 1494.68 | 3101.00 2014-04-21 20:47:00 | 3101.00 | 3101.00 | 3100.00 | 3100.00 | 1.13 | 3493.83 | 3100.11 2014-04-21 20:48:00 | 3101.00 | 3105.57 | 3100.93 | 3100.93 | 12.91 | 40052.43 | 3102.91 2014-04-21 20:49:00 | 3104.36 | 3104.36 | 3102.44 | 3104.27 | 10.77 | 33435.15 | 3103.89 2014-04-21 20:50:00 | 3102.39 | 3103.92 | 3100.59 | 3101.40 | 19.34 | 59992.45 | 3101.67 2014-04-21 20:51:00 | 3100.83 | 3102.58 | 3100.83 | 3102.33 | 8.51 | 26384.88 | 3101.55 2014-04-21 20:52:00 | 3101.87 | 3103.59 | 3100.00 | 3103.49 | 26.28 | 81514.39 | 3101.53 2014-04-21 20:53:00 | 3103.12 | 3104.50 | 3100.24 | 3104.50 | 19.76 | 61276.74 | 3101.83 2014-04-21 20:54:00 | 3102.85 | 3104.50 | 3102.85 | 3104.50 | 12.05 | 37398.95 | 3103.90 2014-04-21 20:55:00 | 3105.92 | 3105.92 | 3104.95 | 3104.95 | 25.32 | 78635.84 | 3105.68 2014-04-21 20:56:00 | 3104.95 | 3106.63 | 3100.00 | 3103.28 | 21.51 | 66752.16 | 3103.60 2014-04-21 20:57:00 | 3103.28 | 3105.79 | 3103.28 | 3103.30 | 8.44 | 26196.82 | 3104.26 2014-04-21 20:58:00 | 3103.31 | 3106.71 | 3103.19 | 3106.64 | 27.22 | 84512.79 | 3105.15 2014-04-21 20:59:00 | 3106.11 | 3107.00 | 3103.75 | 3106.33 | 12.73 | 39541.71 | 3106.67 2014-04-21 21:00:00 | 3106.12 | 3107.30 | 3104.15 | 3106.03 | 18.69 | 58043.66 | 3105.60 2014-04-21 21:01:00 | 3105.30 | 3107.30 | 3105.30 | 3106.90 | 9.61 | 29851.52 | 3106.94 2014-04-21 21:02:00 | 3106.66 | 3107.27 | 3105.56 | 3105.56 | 10.78 | 33481.45 | 3106.75 2014-04-21 21:03:00 | 3106.77 | 3106.93 | 3105.84 | 3106.43 | 4.97 | 15454.14 | 3106.36 2014-04-21 21:04:00 | 3105.93 | 3106.83 | 3104.73 | 3104.73 | 4.54 | 14111.95 | 3106.31 2014-04-21 21:05:00 | 3106.93 | 3107.28 | 3106.93 | 3107.28 | 0.21 | 664.91 | 3107.07 2014-04-21 21:06:00 | . | . | . | . | . | . | . 2014-04-21 21:07:00 | . | . | . | . | . | . | . 2014-04-21 21:08:00 | 3107.28 | 3107.28 | 3107.28 | 3107.28 | 0.10 | 310.73 | 3107.28 2014-04-21 21:09:00 | 3107.28 | 3107.37 | 3107.28 | 3107.36 | 0.43 | 1348.59 | 3107.35 2014-04-21 21:10:00 | 3107.99 | 3108.09 | 3103.93 | 3106.55 | 11.10 | 34493.19 | 3107.50 2014-04-21 21:11:00 | 3106.54 | 3106.54 | 3103.15 | 3105.65 | 6.30 | 19543.66 | 3104.63 2014-04-21 21:12:00 | 3104.63 | 3105.02 | 3103.73 | 3103.75 | 2.04 | 6344.79 | 3104.11 2014-04-21 21:13:00 | 3105.02 | 3105.02 | 3103.66 | 3103.98 | 12.34 | 38294.97 | 3104.33 2014-04-21 21:14:00 | 3105.02 | 3105.04 | 3103.78 | 3104.65 | 14.39 | 44661.45 | 3104.72 2014-04-21 21:15:00 | 3105.33 | 3108.06 | 3105.05 | 3105.91 | 35.38 | 109876.30 | 3105.60 2014-04-21 21:16:00 | 3107.18 | 3107.32 | 3105.65 | 3105.65 | 21.42 | 66531.26 | 3106.76 2014-04-21 21:17:00 | 3106.00 | 3108.18 | 3106.00 | 3106.95 | 8.79 | 27299.35 | 3107.14 2014-04-21 21:18:00 | 3107.68 | 3108.11 | 3106.35 | 3106.62 | 18.89 | 58676.27 | 3106.87 2014-04-21 21:19:00 | 3107.43 | 3109.77 | 3107.43 | 3109.03 | 8.46 | 26291.06 | 3109.16 2014-04-21 21:20:00 | 3109.38 | 3110.45 | 3109.38 | 3110.45 | 19.76 | 61453.76 | 3109.69 2014-04-21 21:21:00 | 3110.30 | 3110.36 | 3108.91 | 3108.91 | 1.96 | 6092.94 | 3110.23 2014-04-21 21:22:00 | 3109.11 | 3110.48 | 3109.11 | 3110.32 | 18.24 | 56734.75 | 3109.95 2014-04-21 21:23:00 | 3109.32 | 3109.94 | 3105.46 | 3107.43 | 11.41 | 35463.91 | 3109.23 2014-04-21 21:24:00 | 3106.01 | 3110.46 | 3105.32 | 3105.92 | 7.61 | 23639.71 | 3108.03 2014-04-21 21:25:00 | 3109.15 | 3110.47 | 3105.80 | 3106.08 | 10.34 | 32139.64 | 3107.38 2014-04-21 21:26:00 | 3106.98 | 3108.92 | 3105.92 | 3108.92 | 12.08 | 37518.38 | 3106.60 2014-04-21 21:27:00 | 3108.38 | 3111.73 | 3106.99 | 3110.66 | 28.68 | 89159.59 | 3108.99 2014-04-21 21:28:00 | 3110.28 | 3111.59 | 3109.31 | 3110.09 | 27.35 | 85062.10 | 3110.13 2014-04-21 21:29:00 | 3109.82 | 3110.87 | 3109.82 | 3110.68 | 12.34 | 38370.14 | 3110.42 2014-04-21 21:30:00 | 3110.83 | 3110.96 | 3109.96 | 3110.25 | 10.46 | 32537.22 | 3110.34 2014-04-21 21:31:00 | 3110.88 | 3112.23 | 3110.73 | 3112.23 | 13.95 | 43399.32 | 3111.06 2014-04-21 21:32:00 | 3110.81 | 3112.26 | 3110.81 | 3111.35 | 10.72 | 33353.51 | 3111.63 2014-04-21 21:33:00 | 3111.65 | 3112.41 | 3111.65 | 3112.41 | 0.05 | 155.60 | 3112.06 2014-04-21 21:34:00 | 3114.30 | 3114.61 | 3113.29 | 3114.13 | 28.48 | 88672.75 | 3113.84 2014-04-21 21:35:00 | 3113.58 | 3117.37 | 3113.58 | 3117.37 | 18.37 | 57231.11 | 3115.30 2014-04-21 21:36:00 | 3116.12 | 3116.12 | 3108.96 | 3113.27 | 30.38 | 94629.80 | 3114.56 2014-04-21 21:37:00 | 3111.55 | 3114.06 | 3111.19 | 3111.19 | 13.29 | 41381.93 | 3113.30 2014-04-21 21:38:00 | 3111.19 | 3114.93 | 3110.81 | 3112.44 | 46.98 | 146200.28 | 3112.30 2014-04-21 21:39:00 | 3111.78 | 3114.86 | 3111.78 | 3112.56 | 7.82 | 24350.98 | 3112.74 2014-04-21 21:40:00 | 3114.94 | 3115.07 | 3112.27 | 3115.07 | 0.95 | 2958.18 | 3113.88 2014-04-21 21:41:00 | 3113.95 | 3114.25 | 3112.38 | 3114.25 | 17.22 | 53602.83 | 3113.37 2014-04-21 21:42:00 | 3114.47 | 3115.30 | 3111.00 | 3114.66 | 27.12 | 84439.72 | 3114.13 2014-04-21 21:43:00 | 3111.48 | 3114.98 | 3111.48 | 3114.43 | 15.93 | 49593.20 | 3113.78 2014-04-21 21:44:00 | 3113.59 | 3114.58 | 3113.24 | 3113.24 | 15.47 | 48172.39 | 3113.92 2014-04-21 21:45:00 | 3114.48 | 3114.51 | 3113.37 | 3113.53 | 13.53 | 42132.01 | 3113.51 2014-04-21 21:46:00 | 3114.04 | 3114.47 | 3113.27 | 3114.39 | 6.78 | 21110.57 | 3114.11 2014-04-21 21:47:00 | 3113.40 | 3115.69 | 3112.52 | 3113.37 | 14.61 | 45487.58 | 3113.45 2014-04-21 21:48:00 | 3113.66 | 3113.69 | 3112.79 | 3113.69 | 11.96 | 37239.23 | 3113.39 2014-04-21 21:49:00 | 3113.69 | 3113.69 | 3111.01 | 3111.03 | 25.87 | 80508.96 | 3111.94 2014-04-21 21:50:00 | 3112.31 | 3112.53 | 3111.85 | 3112.29 | 11.52 | 35847.78 | 3112.33 2014-04-21 21:51:00 | 3112.90 | 3112.90 | 3111.73 | 3112.55 | 7.85 | 24441.16 | 3112.33 2014-04-21 21:52:00 | 3111.94 | 3113.69 | 3111.62 | 3113.69 | 19.49 | 60657.31 | 3112.23 2014-04-21 21:53:00 | 3111.91 | 3113.43 | 3111.91 | 3112.28 | 9.27 | 28839.82 | 3112.77 2014-04-21 21:54:00 | 3112.84 | 3115.08 | 3112.83 | 3115.08 | 40.40 | 125817.19 | 3114.29 2014-04-21 21:55:00 | 3114.71 | 3117.29 | 3114.16 | 3116.54 | 18.38 | 57278.90 | 3116.20 2014-04-21 21:56:00 | 3115.96 | 3117.53 | 3114.48 | 3114.78 | 10.52 | 32788.25 | 3115.87 2014-04-21 21:57:00 | 3115.01 | 3117.41 | 3115.01 | 3115.76 | 34.28 | 106854.09 | 3116.73 2014-04-21 21:58:00 | 3116.48 | 3117.13 | 3115.21 | 3115.56 | 9.64 | 30051.95 | 3116.13 2014-04-21 21:59:00 | 3115.99 | 3116.52 | 3115.27 | 3116.52 | 3.22 | 10026.63 | 3115.79 2014-04-21 22:00:00 | 3115.77 | 3116.52 | 3115.11 | 3115.11 | 24.22 | 75445.96 | 3115.67 2014-04-21 22:01:00 | 3115.71 | 3115.71 | 3113.41 | 3115.44 | 8.50 | 26470.63 | 3115.66 2014-04-21 22:02:00 | 3111.92 | 3117.89 | 3111.56 | 3117.86 | 45.61 | 142004.97 | 3113.67 2014-04-21 22:03:00 | 3116.31 | 3117.89 | 3115.76 | 3116.55 | 21.21 | 66091.73 | 3116.80 2014-04-21 22:04:00 | 3116.00 | 3117.00 | 3116.00 | 3116.90 | 13.77 | 42906.47 | 3116.62 2014-04-21 22:05:00 | 3117.05 | 3117.08 | 3116.01 | 3116.01 | 32.13 | 100126.39 | 3116.39 2014-04-21 22:06:00 | 3116.01 | 3117.54 | 3116.01 | 3117.54 | 3.88 | 12085.27 | 3117.17 2014-04-21 22:07:00 | 3117.89 | 3119.87 | 3117.89 | 3118.20 | 37.31 | 116343.70 | 3117.96 2014-04-21 22:08:00 | 3118.78 | 3119.98 | 3118.78 | 3118.78 | 12.70 | 39634.85 | 3119.87 2014-04-21 22:09:00 | 3119.21 | 3119.21 | 3118.96 | 3119.05 | 12.50 | 38989.65 | 3119.17 2014-04-21 22:10:00 | 3119.81 | 3119.91 | 3118.78 | 3119.23 | 14.90 | 46481.27 | 3119.76 2014-04-21 22:11:00 | 3119.98 | 3120.12 | 3118.80 | 3120.12 | 39.82 | 124234.61 | 3119.98 2014-04-21 22:12:00 | 3120.12 | 3120.12 | 3120.12 | 3120.12 | 0.28 | 873.63 | 3120.12 2014-04-21 22:13:00 | 3120.99 | 3122.66 | 3118.33 | 3120.04 | 28.49 | 88926.84 | 3120.90 2014-04-21 22:14:00 | 3120.50 | 3123.95 | 3120.40 | 3121.12 | 37.85 | 118139.80 | 3121.43 2014-04-21 22:15:00 | 3120.72 | 3124.10 | 3119.35 | 3120.36 | 40.20 | 125489.55 | 3121.71 2014-04-21 22:16:00 | 3122.09 | 3123.16 | 3119.12 | 3120.76 | 30.14 | 94091.04 | 3121.80 2014-04-21 22:17:00 | 3121.00 | 3123.99 | 3118.05 | 3119.77 | 33.91 | 105793.06 | 3120.10 2014-04-21 22:18:00 | 3122.10 | 3124.00 | 3119.26 | 3120.07 | 11.89 | 37121.20 | 3121.79 2014-04-21 22:19:00 | 3120.40 | 3124.40 | 3120.40 | 3120.70 | 25.37 | 79206.42 | 3121.56 2014-04-21 22:20:00 | 3121.13 | 3121.13 | 3120.20 | 3120.20 | 18.90 | 58974.96 | 3120.20 2014-04-21 22:21:00 | 3120.67 | 3120.72 | 3120.67 | 3120.69 | 2.66 | 8291.70 | 3120.70 2014-04-21 22:22:00 | 3121.00 | 3123.00 | 3120.23 | 3122.25 | 8.24 | 25713.22 | 3122.05 2014-04-21 22:23:00 | 3121.30 | 3122.11 | 3120.90 | 3121.29 | 22.51 | 70261.47 | 3121.07 2014-04-21 22:24:00 | 3121.11 | 3122.33 | 3120.84 | 3120.84 | 13.11 | 40936.81 | 3121.61 2014-04-21 22:25:00 | 3121.03 | 3121.49 | 3120.84 | 3121.15 | 12.46 | 38878.50 | 3121.02 2014-04-21 22:26:00 | 3120.35 | 3121.22 | 3120.20 | 3121.22 | 12.80 | 39944.08 | 3120.39 2014-04-21 22:27:00 | 3121.23 | 3122.00 | 3120.00 | 3121.03 | 13.61 | 42484.95 | 3120.68 2014-04-21 22:28:00 | 3120.26 | 3121.88 | 3119.03 | 3120.98 | 16.94 | 52858.65 | 3120.16 2014-04-21 22:29:00 | 3119.51 | 3120.53 | 3118.34 | 3118.34 | 35.63 | 111144.97 | 3119.77 2014-04-21 22:30:00 | 3118.67 | 3119.58 | 3118.46 | 3119.38 | 10.10 | 31508.47 | 3119.03 2014-04-21 22:31:00 | 3118.39 | 3120.00 | 3106.84 | 3106.84 | 85.26 | 265413.58 | 3112.84 2014-04-21 22:32:00 | 3106.30 | 3111.00 | 3101.00 | 3108.19 | 27.08 | 84114.66 | 3105.93 2014-04-21 22:33:00 | 3108.60 | 3114.51 | 3108.60 | 3112.14 | 14.98 | 46617.70 | 3112.62 2014-04-21 22:34:00 | 3112.53 | 3114.03 | 3105.64 | 3110.51 | 23.54 | 73248.66 | 3111.54 2014-04-21 22:35:00 | 3106.70 | 3110.16 | 3105.24 | 3108.23 | 33.08 | 102784.08 | 3107.61 2014-04-21 22:36:00 | 3107.88 | 3109.08 | 3104.86 | 3105.02 | 32.53 | 101033.62 | 3106.24 2014-04-21 22:37:00 | 3105.32 | 3109.17 | 3105.32 | 3106.34 | 22.48 | 69846.46 | 3106.77 2014-04-21 22:38:00 | 3106.32 | 3108.27 | 3106.30 | 3107.19 | 25.56 | 79419.52 | 3107.18 2014-04-21 22:39:00 | 3107.86 | 3110.07 | 3107.03 | 3107.03 | 26.19 | 81433.62 | 3109.34 2014-04-21 22:40:00 | 3108.85 | 3109.00 | 3108.85 | 3108.94 | 10.62 | 33013.25 | 3108.89 2014-04-21 22:41:00 | 3111.23 | 3111.23 | 3109.71 | 3110.00 | 10.12 | 31469.56 | 3110.87 2014-04-21 22:42:00 | 3109.82 | 3110.12 | 3108.00 | 3110.00 | 16.47 | 51225.43 | 3109.85 2014-04-21 22:43:00 | . | . | . | . | . | . | . 2014-04-21 22:44:00 | 3111.32 | 3111.48 | 3109.04 | 3111.36 | 26.80 | 83345.35 | 3109.90 2014-04-21 22:45:00 | 3112.26 | 3114.51 | 3112.26 | 3114.51 | 1.03 | 3207.57 | 3114.15 2014-04-21 22:46:00 | 3114.62 | 3119.03 | 3114.60 | 3117.57 | 49.34 | 153717.16 | 3115.47 2014-04-21 22:47:00 | 3118.89 | 3120.00 | 3115.77 | 3120.00 | 27.77 | 86602.11 | 3118.32 2014-04-21 22:48:00 | 3119.09 | 3120.00 | 3117.76 | 3120.00 | 18.51 | 57741.48 | 3119.14 2014-04-21 22:49:00 | 3120.15 | 3120.18 | 3118.43 | 3119.38 | 20.60 | 64246.12 | 3119.35 2014-04-21 22:50:00 | 3119.31 | 3122.82 | 3117.50 | 3118.52 | 9.17 | 28599.69 | 3119.17 2014-04-21 22:51:00 | 3120.02 | 3120.51 | 3117.12 | 3118.39 | 21.13 | 65905.48 | 3119.05 2014-04-21 22:52:00 | 3118.60 | 3118.96 | 3117.16 | 3118.16 | 22.80 | 71075.61 | 3118.04 2014-04-21 22:53:00 | 3117.11 | 3117.49 | 3116.30 | 3116.30 | 10.88 | 33915.45 | 3117.23 2014-04-21 22:54:00 | 3116.30 | 3122.20 | 3116.22 | 3116.37 | 26.55 | 82792.56 | 3118.60 2014-04-21 22:55:00 | 3116.61 | 3120.32 | 3116.22 | 3117.28 | 15.86 | 49440.92 | 3118.32 2014-04-21 22:56:00 | 3119.68 | 3119.68 | 3117.00 | 3117.00 | 45.49 | 141796.95 | 3117.03 2014-04-21 22:57:00 | 3117.00 | 3118.34 | 3117.00 | 3117.00 | 29.19 | 90999.62 | 3117.49 2014-04-21 22:58:00 | 3117.00 | 3117.59 | 3116.22 | 3116.52 | 10.74 | 33481.71 | 3116.90 2014-04-21 22:59:00 | 3116.48 | 3117.44 | 3116.22 | 3116.22 | 4.58 | 14279.05 | 3116.34 2014-04-21 23:00:00 | 3116.25 | 3117.48 | 3115.52 | 3116.59 | 11.12 | 34634.82 | 3116.04 2014-04-21 23:01:00 | 3116.83 | 3117.50 | 3114.98 | 3117.48 | 48.46 | 151008.34 | 3116.27 2014-04-21 23:02:00 | 3117.48 | 3117.48 | 3117.48 | 3117.48 | 0.25 | 763.78 | 3117.48 2014-04-21 23:03:00 | 3117.03 | 3119.00 | 3115.86 | 3118.05 | 42.36 | 132082.17 | 3118.16 2014-04-21 23:04:00 | 3119.00 | 3120.05 | 3118.08 | 3119.00 | 42.66 | 133084.75 | 3119.37 2014-04-21 23:05:00 | 3119.08 | 3120.27 | 3119.03 | 3119.97 | 15.24 | 47551.06 | 3119.74 2014-04-21 23:06:00 | 3119.82 | 3119.97 | 3118.44 | 3119.87 | 6.10 | 19040.59 | 3119.36 2014-04-21 23:07:00 | 3119.60 | 3119.67 | 3118.00 | 3118.07 | 18.67 | 58216.98 | 3118.21 2014-04-21 23:08:00 | 3119.47 | 3119.47 | 3118.04 | 3119.01 | 30.60 | 95433.22 | 3118.94 2014-04-21 23:09:00 | 3119.38 | 3119.38 | 3118.62 | 3119.24 | 15.45 | 48185.93 | 3119.23 2014-04-21 23:10:00 | 3118.99 | 3119.70 | 3118.21 | 3119.70 | 12.81 | 39957.65 | 3119.25 2014-04-21 23:11:00 | 3119.67 | 3125.00 | 3118.04 | 3120.61 | 34.49 | 107624.53 | 3120.09 2014-04-21 23:12:00 | 3123.71 | 3129.00 | 3119.27 | 3121.26 | 26.55 | 82906.94 | 3122.32 2014-04-21 23:13:00 | 3120.97 | 3130.00 | 3120.32 | 3123.50 | 32.69 | 102148.44 | 3124.86 2014-04-21 23:14:00 | 3124.21 | 3124.64 | 3122.00 | 3122.11 | 35.51 | 110904.29 | 3123.27 2014-04-21 23:15:00 | 3122.11 | 3125.87 | 3122.11 | 3124.00 | 31.56 | 98597.29 | 3124.02 2014-04-21 23:16:00 | 3123.84 | 3125.95 | 3122.34 | 3124.79 | 17.09 | 53399.58 | 3124.06 2014-04-21 23:17:00 | 3123.93 | 3126.00 | 3123.25 | 3126.00 | 20.54 | 64184.79 | 3125.32 2014-04-21 23:18:00 | 3125.96 | 3128.95 | 3125.91 | 3128.24 | 22.27 | 69627.23 | 3126.64 2014-04-21 23:19:00 | 3128.13 | 3135.00 | 3126.32 | 3130.00 | 75.08 | 235118.01 | 3131.52 2014-04-21 23:20:00 | 3129.76 | 3129.76 | 3128.02 | 3129.11 | 7.41 | 23177.05 | 3129.07 2014-04-21 23:21:00 | 3128.99 | 3129.99 | 3128.99 | 3128.99 | 1.68 | 5267.09 | 3129.58 2014-04-21 23:22:00 | 3128.89 | 3128.97 | 3126.99 | 3128.00 | 9.10 | 28473.91 | 3128.31 2014-04-21 23:23:00 | 3128.00 | 3128.00 | 3125.20 | 3125.20 | 3.90 | 12184.62 | 3126.67 2014-04-21 23:24:00 | 3125.00 | 3126.68 | 3125.00 | 3125.00 | 26.75 | 83596.61 | 3125.22 2014-04-21 23:25:00 | 3125.00 | 3125.00 | 3118.07 | 3118.07 | 63.21 | 197317.18 | 3121.51 2014-04-21 23:26:00 | 3121.93 | 3122.04 | 3118.00 | 3121.04 | 31.63 | 98707.68 | 3120.70 2014-04-21 23:27:00 | 3121.87 | 3121.87 | 3118.03 | 3120.85 | 15.64 | 48795.37 | 3120.31 2014-04-21 23:28:00 | 3120.31 | 3121.73 | 3120.31 | 3121.42 | 9.39 | 29309.27 | 3121.00 2014-04-21 23:29:00 | 3121.25 | 3121.52 | 3118.41 | 3119.03 | 19.30 | 60218.11 | 3119.46 2014-04-21 23:30:00 | 3119.26 | 3119.49 | 3110.33 | 3112.97 | 33.66 | 104829.86 | 3114.56 2014-04-21 23:31:00 | 3112.86 | 3119.18 | 3110.54 | 3115.10 | 5.82 | 18130.16 | 3114.61 2014-04-21 23:32:00 | 3113.91 | 3118.94 | 3113.00 | 3118.94 | 29.63 | 92345.88 | 3116.42 2014-04-21 23:33:00 | 3116.69 | 3118.80 | 3113.13 | 3115.80 | 7.38 | 22986.91 | 3116.02 2014-04-21 23:34:00 | 3114.22 | 3115.66 | 3111.41 | 3113.06 | 39.86 | 124119.48 | 3113.57 2014-04-21 23:35:00 | 3113.00 | 3115.80 | 3111.00 | 3111.00 | 35.11 | 109333.89 | 3114.13 2014-04-21 23:36:00 | 3114.08 | 3119.01 | 3114.08 | 3118.95 | 27.76 | 86540.66 | 3117.35 2014-04-21 23:37:00 | 3118.17 | 3118.17 | 3115.00 | 3115.00 | 23.36 | 72813.98 | 3117.04 2014-04-21 23:38:00 | 3117.76 | 3117.76 | 3115.17 | 3117.63 | 26.18 | 81594.88 | 3116.81 2014-04-21 23:39:00 | 3115.82 | 3117.51 | 3115.15 | 3116.84 | 10.41 | 32455.40 | 3116.52 2014-04-21 23:40:00 | 3116.90 | 3116.99 | 3115.00 | 3115.00 | 25.22 | 78597.22 | 3116.46 2014-04-21 23:41:00 | 3114.16 | 3115.43 | 3114.05 | 3115.43 | 27.37 | 85244.63 | 3114.76 2014-04-21 23:42:00 | 3115.43 | 3115.43 | 3113.00 | 3113.00 | 32.55 | 101368.73 | 3114.63 2014-04-21 23:43:00 | 3113.39 | 3114.02 | 3109.10 | 3111.02 | 48.90 | 152162.03 | 3111.89 2014-04-21 23:44:00 | 3109.73 | 3113.02 | 3109.73 | 3111.29 | 18.54 | 57663.22 | 3110.88 2014-04-21 23:45:00 | 3110.06 | 3114.81 | 3109.00 | 3111.51 | 74.81 | 232691.30 | 3110.64 2014-04-21 23:46:00 | 3112.20 | 3112.67 | 3108.74 | 3109.62 | 25.77 | 80169.07 | 3111.07 2014-04-21 23:47:00 | 3109.65 | 3111.55 | 3108.00 | 3110.55 | 76.06 | 236508.79 | 3109.38 2014-04-21 23:48:00 | 3111.22 | 3116.12 | 3108.38 | 3111.27 | 47.57 | 147999.12 | 3111.45 2014-04-21 23:49:00 | 3111.41 | 3113.78 | 3108.39 | 3111.00 | 26.80 | 83360.31 | 3110.46 2014-04-21 23:50:00 | 3110.23 | 3113.46 | 3110.07 | 3113.46 | 22.82 | 71019.69 | 3111.76 2014-04-21 23:51:00 | 3112.00 | 3113.47 | 3110.97 | 3111.32 | 29.55 | 91974.57 | 3112.09 2014-04-21 23:52:00 | 3111.39 | 3113.96 | 3111.09 | 3112.06 | 36.03 | 112140.68 | 3112.86 2014-04-21 23:53:00 | 3112.15 | 3113.94 | 3111.00 | 3111.67 | 27.84 | 86643.72 | 3112.09 2014-04-21 23:54:00 | 3110.97 | 3111.86 | 3105.32 | 3108.00 | 22.57 | 70198.28 | 3110.25 2014-04-21 23:55:00 | 3108.00 | 3111.25 | 3108.00 | 3108.60 | 16.93 | 52646.45 | 3108.92 2014-04-21 23:56:00 | 3110.00 | 3113.00 | 3106.67 | 3110.69 | 18.12 | 56331.45 | 3109.49 2014-04-21 23:57:00 | 3109.22 | 3113.64 | 3109.22 | 3113.55 | 27.46 | 85454.94 | 3111.87 2014-04-21 23:58:00 | 3111.13 | 3113.78 | 3107.44 | 3112.01 | 27.45 | 85400.36 | 3111.46 2014-04-21 23:59:00 | 3112.13 | 3112.13 | 3109.97 | 3110.95 | 30.12 | 93713.41 | 3110.92 2014-04-22 00:00:00 | 3107.93 | 3109.74 | 3106.50 | 3106.50 | 12.93 | 40190.24 | 3107.57 2014-04-22 00:01:00 | 3107.16 | 3107.22 | 3101.55 | 3102.10 | 88.87 | 275863.88 | 3104.16 2014-04-22 00:02:00 | 3102.05 | 3105.47 | 3100.08 | 3103.72 | 77.11 | 239204.61 | 3102.20 2014-04-22 00:03:00 | 3103.67 | 3103.69 | 3100.08 | 3101.08 | 49.24 | 152663.27 | 3100.45 2014-04-22 00:04:00 | 3101.05 | 3102.66 | 3100.66 | 3102.17 | 59.68 | 185098.27 | 3101.41 2014-04-22 00:05:00 | 3102.06 | 3105.25 | 3100.08 | 3104.58 | 52.07 | 161489.68 | 3101.22 2014-04-22 00:06:00 | 3106.97 | 3107.78 | 3100.11 | 3102.50 | 61.44 | 190695.88 | 3104.03 2014-04-22 00:07:00 | 3102.43 | 3102.50 | 3100.10 | 3101.78 | 30.76 | 95386.12 | 3101.08 2014-04-22 00:08:00 | 3101.45 | 3103.88 | 3100.10 | 3100.10 | 46.28 | 143529.59 | 3101.26 2014-04-22 00:09:00 | 3100.10 | 3100.33 | 3100.08 | 3100.08 | 25.57 | 79255.21 | 3100.15 2014-04-22 00:10:00 | 3100.10 | 3101.53 | 3100.08 | 3101.17 | 63.68 | 197452.04 | 3100.89 2014-04-22 00:11:00 | 3100.21 | 3101.14 | 3100.08 | 3101.14 | 28.46 | 88260.72 | 3100.78 2014-04-22 00:12:00 | 3101.14 | 3104.97 | 3101.14 | 3103.99 | 11.67 | 36193.95 | 3102.78 2014-04-22 00:13:00 | 3104.97 | 3108.00 | 3104.09 | 3107.00 | 40.98 | 127287.98 | 3106.40 2014-04-22 00:14:00 | 3107.86 | 3108.00 | 3107.38 | 3108.00 | 2.65 | 8248.10 | 3107.80 2014-04-22 00:15:00 | 3109.55 | 3111.57 | 3108.22 | 3111.57 | 29.31 | 91162.59 | 3110.40 2014-04-22 00:16:00 | 3111.90 | 3111.90 | 3109.83 | 3111.51 | 86.58 | 269333.20 | 3110.69 2014-04-22 00:17:00 | 3110.32 | 3112.50 | 3110.32 | 3112.45 | 32.91 | 102383.03 | 3111.47 2014-04-22 00:18:00 | 3111.01 | 3112.01 | 3106.40 | 3106.40 | 24.50 | 76167.63 | 3109.14 2014-04-22 00:19:00 | 3105.06 | 3107.30 | 3103.90 | 3103.90 | 28.78 | 89366.41 | 3105.70 2014-04-22 00:20:00 | 3102.52 | 3109.70 | 3101.00 | 3107.27 | 83.14 | 258014.88 | 3103.30 2014-04-22 00:21:00 | 3102.28 | 3107.57 | 3102.18 | 3105.93 | 45.66 | 141804.73 | 3105.46 2014-04-22 00:22:00 | 3105.03 | 3105.03 | 3102.99 | 3104.21 | 44.88 | 139299.69 | 3103.69 2014-04-22 00:23:00 | 3103.31 | 3104.29 | 3103.28 | 3104.29 | 4.03 | 12496.04 | 3103.84 2014-04-22 00:24:00 | 3104.41 | 3107.00 | 3104.41 | 3107.00 | 46.05 | 142997.12 | 3105.59 2014-04-22 00:25:00 | 3108.00 | 3108.63 | 3103.21 | 3105.91 | 35.46 | 110125.20 | 3105.53 2014-04-22 00:26:00 | 3105.87 | 3105.89 | 3104.20 | 3104.57 | 10.61 | 32955.13 | 3104.87 2014-04-22 00:27:00 | 3104.57 | 3105.68 | 3102.86 | 3104.50 | 26.34 | 81773.16 | 3104.52 2014-04-22 00:28:00 | 3103.25 | 3104.72 | 3103.23 | 3104.05 | 26.90 | 83502.28 | 3104.17 2014-04-22 00:29:00 | 3103.37 | 3105.96 | 3100.82 | 3104.18 | 32.08 | 99544.00 | 3102.70 2014-04-22 00:30:00 | 3102.83 | 3105.49 | 3102.83 | 3103.00 | 19.60 | 60835.14 | 3103.83 2014-04-22 00:31:00 | 3104.27 | 3104.93 | 3103.50 | 3103.52 | 63.59 | 197402.34 | 3104.20 2014-04-22 00:32:00 | 3108.27 | 3108.51 | 3104.16 | 3106.13 | 89.85 | 279126.32 | 3106.51 2014-04-22 00:33:00 | 3107.43 | 3108.99 | 3105.02 | 3108.07 | 45.91 | 142650.08 | 3107.37 2014-04-22 00:34:00 | 3106.60 | 3108.50 | 3105.00 | 3105.00 | 42.65 | 132501.56 | 3107.08 2014-04-22 00:35:00 | 3107.00 | 3108.00 | 3105.08 | 3107.78 | 16.05 | 49869.57 | 3107.72 2014-04-22 00:36:00 | 3107.81 | 3108.00 | 3105.67 | 3108.00 | 16.56 | 51457.85 | 3107.92 2014-04-22 00:37:00 | 3108.00 | 3113.95 | 3105.00 | 3108.87 | 28.00 | 87057.83 | 3109.21 2014-04-22 00:38:00 | 3109.59 | 3114.99 | 3109.59 | 3114.99 | 63.78 | 198494.38 | 3112.42 2014-04-22 00:39:00 | 3114.99 | 3119.34 | 3114.96 | 3119.00 | 80.01 | 249347.75 | 3116.54 2014-04-22 00:40:00 | 3116.05 | 3119.99 | 3116.05 | 3116.92 | 41.23 | 128550.24 | 3117.73 2014-04-22 00:41:00 | 3116.89 | 3118.22 | 3115.00 | 3118.22 | 54.27 | 169109.45 | 3116.31 2014-04-22 00:42:00 | 3117.13 | 3121.00 | 3116.41 | 3120.51 | 61.41 | 191493.25 | 3118.48 2014-04-22 00:43:00 | 3120.58 | 3126.97 | 3120.58 | 3122.00 | 67.03 | 209306.71 | 3122.40 2014-04-22 00:44:00 | 3122.13 | 3122.13 | 3119.98 | 3119.98 | 46.56 | 145320.74 | 3121.42 2014-04-22 00:45:00 | 3119.65 | 3122.00 | 3116.71 | 3122.00 | 37.71 | 117624.40 | 3119.51 2014-04-22 00:46:00 | 3121.29 | 3121.29 | 3117.11 | 3117.11 | 49.09 | 153118.07 | 3119.07 2014-04-22 00:47:00 | 3118.80 | 3122.00 | 3117.23 | 3120.98 | 18.18 | 56721.73 | 3120.52 2014-04-22 00:48:00 | 3121.17 | 3121.50 | 3120.12 | 3120.50 | 47.14 | 147108.92 | 3120.88 2014-04-22 00:49:00 | 3120.13 | 3122.00 | 3116.12 | 3122.00 | 42.06 | 131214.55 | 3119.85 2014-04-22 00:50:00 | 3123.85 | 3126.59 | 3122.00 | 3122.01 | 40.26 | 125754.79 | 3123.95 2014-04-22 00:51:00 | 3120.25 | 3120.25 | 3118.00 | 3119.44 | 22.65 | 70672.67 | 3119.79 2014-04-22 00:52:00 | 3118.00 | 3119.30 | 3118.00 | 3118.63 | 33.41 | 104193.30 | 3118.53 2014-04-22 00:53:00 | 3118.10 | 3118.66 | 3117.24 | 3118.66 | 34.90 | 108809.06 | 3117.92 2014-04-22 00:54:00 | 3118.66 | 3120.72 | 3118.60 | 3119.00 | 21.15 | 65972.80 | 3119.28 2014-04-22 00:55:00 | 3117.63 | 3118.54 | 3116.62 | 3117.34 | 30.59 | 95373.43 | 3117.70 2014-04-22 00:56:00 | 3117.13 | 3121.00 | 3116.64 | 3118.08 | 46.95 | 146379.90 | 3117.78 2014-04-22 00:57:00 | 3118.09 | 3121.00 | 3118.00 | 3121.00 | 31.50 | 98256.79 | 3119.46 2014-04-22 00:58:00 | 3120.57 | 3122.00 | 3120.08 | 3120.25 | 43.60 | 136070.77 | 3120.60 2014-04-22 00:59:00 | 3120.76 | 3121.15 | 3120.08 | 3121.00 | 16.64 | 51921.69 | 3120.48 2014-04-22 01:00:00 | 3121.04 | 3122.00 | 3121.04 | 3122.00 | 0.78 | 2447.56 | 3121.89 2014-04-22 01:01:00 | 3121.04 | 3121.56 | 3121.02 | 3121.35 | 15.94 | 49752.63 | 3121.44 2014-04-22 01:02:00 | 3121.02 | 3121.85 | 3120.10 | 3121.19 | 81.19 | 253383.96 | 3121.03 2014-04-22 01:03:00 | 3120.17 | 3120.17 | 3117.16 | 3118.62 | 105.07 | 327761.59 | 3119.55 2014-04-22 01:04:00 | 3117.39 | 3118.97 | 3116.66 | 3118.00 | 51.17 | 159536.01 | 3117.70 2014-04-22 01:05:00 | 3118.11 | 3119.99 | 3118.00 | 3119.50 | 43.39 | 135305.64 | 3118.72 2014-04-22 01:06:00 | 3119.49 | 3119.49 | 3118.00 | 3118.00 | 5.01 | 15619.06 | 3118.20 2014-04-22 01:07:00 | 3118.00 | 3119.34 | 3118.00 | 3118.74 | 103.38 | 322390.92 | 3118.62 2014-04-22 01:08:00 | 3119.17 | 3119.19 | 3118.10 | 3118.10 | 12.59 | 39272.53 | 3118.85 2014-04-22 01:09:00 | 3118.10 | 3118.16 | 3118.10 | 3118.15 | 1.30 | 4053.59 | 3118.15 2014-04-22 01:10:00 | 3118.90 | 3120.00 | 3118.90 | 3119.53 | 6.74 | 21020.39 | 3119.22 2014-04-22 01:11:00 | 3118.16 | 3120.76 | 3118.16 | 3120.76 | 15.20 | 47435.00 | 3119.90 2014-04-22 01:12:00 | 3120.84 | 3123.00 | 3120.84 | 3122.98 | 22.24 | 69424.42 | 3121.88 2014-04-22 01:13:00 | 3122.09 | 3124.96 | 3122.06 | 3124.85 | 63.71 | 199016.02 | 3123.58 2014-04-22 01:14:00 | 3124.23 | 3125.50 | 3120.48 | 3123.85 | 55.58 | 173551.16 | 3122.32 2014-04-22 01:15:00 | 3123.90 | 3123.90 | 3122.00 | 3122.00 | 3.23 | 10070.93 | 3122.77 2014-04-22 01:16:00 | 3122.59 | 3125.47 | 3122.58 | 3123.93 | 44.18 | 138012.46 | 3124.22 2014-04-22 01:17:00 | 3123.71 | 3124.94 | 3122.80 | 3123.09 | 43.36 | 135446.88 | 3123.70 2014-04-22 01:18:00 | 3122.03 | 3123.03 | 3120.70 | 3122.02 | 26.00 | 81180.95 | 3122.10 2014-04-22 01:19:00 | 3121.00 | 3122.04 | 3119.19 | 3120.57 | 21.13 | 65928.33 | 3120.57 2014-04-22 01:20:00 | 3120.01 | 3120.39 | 3119.00 | 3119.90 | 7.39 | 23049.38 | 3119.84 2014-04-22 01:21:00 | 3119.95 | 3119.95 | 3119.10 | 3119.29 | 13.92 | 43418.39 | 3119.36 2014-04-22 01:22:00 | 3119.29 | 3121.04 | 3118.78 | 3118.78 | 35.22 | 109904.31 | 3120.15 2014-04-22 01:23:00 | 3118.79 | 3119.00 | 3118.22 | 3118.26 | 13.26 | 41336.73 | 3118.58 2014-04-22 01:24:00 | 3118.27 | 3119.03 | 3118.00 | 3119.03 | 10.78 | 33621.61 | 3118.31 2014-04-22 01:25:00 | 3119.15 | 3123.45 | 3107.00 | 3118.29 | 156.95 | 489143.76 | 3116.60 2014-04-22 01:26:00 | 3118.80 | 3121.95 | 3116.78 | 3117.42 | 54.33 | 169408.20 | 3118.13 2014-04-22 01:27:00 | 3117.38 | 3117.96 | 3115.00 | 3115.25 | 53.43 | 166498.25 | 3116.49 2014-04-22 01:28:00 | 3115.40 | 3116.81 | 3110.00 | 3113.87 | 144.98 | 451518.79 | 3114.37 2014-04-22 01:29:00 | 3113.89 | 3113.89 | 3109.97 | 3112.00 | 60.68 | 188822.84 | 3111.99 2014-04-22 01:30:00 | 3111.45 | 3112.00 | 3107.01 | 3108.99 | 125.41 | 389923.23 | 3109.24 2014-04-22 01:31:00 | 3109.52 | 3110.06 | 3107.00 | 3108.63 | 78.99 | 245557.90 | 3108.72 2014-04-22 01:32:00 | 3109.79 | 3113.96 | 3109.74 | 3113.96 | 56.01 | 174275.56 | 3111.79 2014-04-22 01:33:00 | 3112.79 | 3114.96 | 3111.59 | 3114.00 | 50.10 | 155981.65 | 3113.16 2014-04-22 01:34:00 | 3113.93 | 3113.93 | 3110.30 | 3111.26 | 70.08 | 218068.78 | 3111.58 2014-04-22 01:35:00 | 3111.58 | 3112.27 | 3110.26 | 3110.42 | 117.25 | 364788.80 | 3111.15 2014-04-22 01:36:00 | 3111.62 | 3112.79 | 3111.62 | 3111.94 | 18.19 | 56622.63 | 3112.16 2014-04-22 01:37:00 | 3112.87 | 3116.88 | 3112.00 | 3115.00 | 86.97 | 270852.76 | 3114.25 2014-04-22 01:38:00 | 3115.01 | 3118.29 | 3114.78 | 3115.09 | 41.90 | 130532.15 | 3115.40 2014-04-22 01:39:00 | 3112.68 | 3119.44 | 3112.07 | 3115.60 | 80.77 | 251547.72 | 3114.33 2014-04-22 01:40:00 | 3115.03 | 3117.58 | 3114.85 | 3115.66 | 55.85 | 174030.39 | 3116.26 2014-04-22 01:41:00 | 3116.13 | 3117.43 | 3115.07 | 3115.36 | 45.69 | 142356.27 | 3115.97 2014-04-22 01:42:00 | 3116.79 | 3117.46 | 3115.52 | 3117.44 | 31.70 | 98786.14 | 3116.38 2014-04-22 01:43:00 | 3116.91 | 3119.99 | 3100.00 | 3119.31 | 84.81 | 263787.17 | 3110.44 2014-04-22 01:44:00 | 3119.82 | 3120.00 | 3118.27 | 3119.96 | 30.72 | 95814.52 | 3119.47 2014-04-22 01:45:00 | 3118.64 | 3120.00 | 3100.00 | 3118.61 | 105.34 | 328077.75 | 3114.58 2014-04-22 01:46:00 | 3117.88 | 3118.64 | 3116.96 | 3118.09 | 42.84 | 133570.91 | 3117.90 2014-04-22 01:47:00 | 3117.20 | 3118.33 | 3105.00 | 3113.10 | 92.11 | 286658.05 | 3112.06 2014-04-22 01:48:00 | 3117.26 | 3117.85 | 3110.57 | 3114.47 | 53.26 | 165854.14 | 3114.28 2014-04-22 01:49:00 | 3114.45 | 3115.27 | 3113.28 | 3114.78 | 76.68 | 238803.27 | 3114.41 2014-04-22 01:50:00 | 3115.22 | 3119.00 | 3114.17 | 3115.15 | 42.35 | 131920.24 | 3115.00 2014-04-22 01:51:00 | 3115.16 | 3116.00 | 3115.15 | 3115.96 | 12.13 | 37777.27 | 3115.39 2014-04-22 01:52:00 | 3115.50 | 3115.50 | 3112.55 | 3114.08 | 20.91 | 65091.31 | 3113.37 2014-04-22 01:53:00 | 3114.10 | 3115.30 | 3112.07 | 3114.64 | 16.16 | 50310.40 | 3114.04 2014-04-22 01:54:00 | 3112.37 | 3114.57 | 3110.00 | 3110.00 | 53.00 | 164973.32 | 3112.59 2014-04-22 01:55:00 | 3110.20 | 3113.85 | 3108.00 | 3113.77 | 87.51 | 272308.43 | 3111.63 2014-04-22 01:56:00 | 3112.62 | 3113.10 | 3112.02 | 3112.98 | 34.55 | 107537.71 | 3112.97 2014-04-22 01:57:00 | 3113.04 | 3113.62 | 3112.99 | 3113.62 | 17.89 | 55694.99 | 3113.37 2014-04-22 01:58:00 | 3113.73 | 3115.96 | 3113.71 | 3115.05 | 3.42 | 10642.28 | 3114.51 2014-04-22 01:59:00 | 3115.29 | 3116.00 | 3113.60 | 3115.72 | 61.44 | 191360.77 | 3114.70 2014-04-22 02:00:00 | 3114.00 | 3116.00 | 3114.00 | 3115.50 | 42.89 | 133609.90 | 3115.10 2014-04-22 02:01:00 | 3115.98 | 3116.00 | 3115.19 | 3115.95 | 4.80 | 14940.10 | 3115.77 2014-04-22 02:02:00 | 3115.95 | 3117.90 | 3113.07 | 3116.42 | 127.82 | 398308.34 | 3116.14 2014-04-22 02:03:00 | 3117.27 | 3117.27 | 3115.68 | 3117.00 | 68.01 | 211966.60 | 3116.51 2014-04-22 02:04:00 | 3117.00 | 3118.60 | 3115.74 | 3117.40 | 68.05 | 212154.87 | 3117.63 2014-04-22 02:05:00 | 3118.51 | 3120.00 | 3117.03 | 3119.99 | 88.28 | 275283.16 | 3118.26 2014-04-22 02:06:00 | 3119.02 | 3123.00 | 3119.02 | 3121.07 | 80.66 | 251765.00 | 3121.31 2014-04-22 02:07:00 | 3121.38 | 3124.00 | 3120.09 | 3120.40 | 61.11 | 190816.44 | 3122.61 2014-04-22 02:08:00 | 3120.86 | 3122.94 | 3118.50 | 3119.75 | 77.78 | 242652.11 | 3119.72 2014-04-22 02:09:00 | 3119.00 | 3122.00 | 3116.14 | 3118.98 | 96.41 | 300663.38 | 3118.46 2014-04-22 02:10:00 | 3118.88 | 3119.00 | 3117.29 | 3117.99 | 88.81 | 276995.81 | 3118.83 2014-04-22 02:11:00 | 3118.06 | 3119.65 | 3115.42 | 3116.90 | 125.87 | 392517.69 | 3118.51 2014-04-22 02:12:00 | 3115.39 | 3119.80 | 3115.39 | 3119.80 | 52.94 | 165077.17 | 3118.43 2014-04-22 02:13:00 | 3119.80 | 3121.72 | 3117.82 | 3120.22 | 114.63 | 357551.43 | 3119.21 2014-04-22 02:14:00 | 3120.00 | 3120.00 | 3117.85 | 3118.74 | 27.08 | 84450.75 | 3118.68 2014-04-22 02:15:00 | 3118.79 | 3118.82 | 3115.00 | 3116.97 | 108.41 | 338047.92 | 3118.15 2014-04-22 02:16:00 | 3117.82 | 3118.58 | 3115.09 | 3116.71 | 154.47 | 481423.76 | 3116.72 2014-04-22 02:17:00 | 3115.54 | 3117.67 | 3115.54 | 3116.56 | 126.91 | 395520.97 | 3116.52 2014-04-22 02:18:00 | 3116.90 | 3120.00 | 3116.66 | 3119.08 | 108.97 | 339765.13 | 3118.00 2014-04-22 02:19:00 | 3117.80 | 3119.92 | 3117.76 | 3118.64 | 42.65 | 133027.35 | 3118.75 2014-04-22 02:20:00 | 3118.49 | 3119.23 | 3116.88 | 3118.20 | 158.78 | 495096.46 | 3118.15 2014-04-22 02:21:00 | 3117.96 | 3117.96 | 3115.20 | 3117.53 | 60.40 | 188230.41 | 3116.35 2014-04-22 02:22:00 | 3117.52 | 3118.00 | 3116.01 | 3117.66 | 86.68 | 270164.81 | 3116.95 2014-04-22 02:23:00 | 3116.62 | 3117.63 | 3116.19 | 3117.51 | 132.59 | 413285.91 | 3116.93 2014-04-22 02:24:00 | 3116.44 | 3117.44 | 3116.09 | 3116.64 | 116.84 | 364174.41 | 3116.78 2014-04-22 02:25:00 | 3117.38 | 3117.49 | 3116.08 | 3116.33 | 83.21 | 259359.41 | 3116.85 2014-04-22 02:26:00 | 3117.37 | 3118.00 | 3116.37 | 3117.13 | 171.11 | 533355.89 | 3117.11 2014-04-22 02:27:00 | 3118.20 | 3120.00 | 3116.54 | 3120.00 | 57.88 | 180455.40 | 3117.54 2014-04-22 02:28:00 | 3119.04 | 3120.00 | 3119.04 | 3119.09 | 2.94 | 9179.92 | 3119.24 2014-04-22 02:29:00 | 3118.80 | 3119.89 | 3116.40 | 3119.89 | 76.25 | 237709.29 | 3117.66 2014-04-22 02:30:00 | 3119.15 | 3119.89 | 3118.48 | 3119.14 | 84.49 | 263531.58 | 3119.16 2014-04-22 02:31:00 | 3119.87 | 3120.00 | 3117.64 | 3118.67 | 55.31 | 172506.74 | 3118.74 2014-04-22 02:32:00 | 3118.67 | 3118.96 | 3117.70 | 3118.55 | 114.79 | 357949.69 | 3118.30 2014-04-22 02:33:00 | 3118.88 | 3118.93 | 3117.63 | 3117.63 | 81.07 | 252807.39 | 3118.31 2014-04-22 02:34:00 | 3117.39 | 3120.00 | 3116.37 | 3119.02 | 148.10 | 461837.43 | 3118.44 2014-04-22 02:35:00 | 3118.97 | 3121.98 | 3117.80 | 3121.00 | 66.71 | 208090.92 | 3119.24 2014-04-22 02:36:00 | 3121.98 | 3128.00 | 3121.02 | 3128.00 | 162.60 | 508024.24 | 3124.38 2014-04-22 02:37:00 | 3127.09 | 3137.00 | 3127.07 | 3136.63 | 154.45 | 483732.41 | 3132.07 2014-04-22 02:38:00 | 3136.51 | 3155.00 | 3136.51 | 3149.87 | 240.59 | 757129.61 | 3146.92 2014-04-22 02:39:00 | 3151.97 | 3156.29 | 3140.77 | 3149.90 | 162.14 | 510804.64 | 3150.45 2014-04-22 02:40:00 | 3149.79 | 3154.71 | 3145.00 | 3151.91 | 108.39 | 341629.53 | 3151.85 2014-04-22 02:41:00 | 3152.02 | 3153.22 | 3145.26 | 3148.41 | 143.94 | 453395.78 | 3149.85 2014-04-22 02:42:00 | 3148.39 | 3148.39 | 3142.00 | 3143.61 | 113.74 | 357676.60 | 3144.71 2014-04-22 02:43:00 | 3143.51 | 3149.70 | 3142.65 | 3149.26 | 125.88 | 395952.47 | 3145.43 2014-04-22 02:44:00 | 3149.95 | 3158.06 | 3147.92 | 3157.87 | 146.14 | 460856.32 | 3153.48 2014-04-22 02:45:00 | 3157.87 | 3164.00 | 3155.00 | 3158.95 | 169.39 | 535284.28 | 3160.13 2014-04-22 02:46:00 | 3158.00 | 3165.00 | 3155.63 | 3164.81 | 159.86 | 505268.66 | 3160.64 2014-04-22 02:47:00 | 3164.81 | 3167.94 | 3156.74 | 3159.62 | 177.77 | 562476.86 | 3164.07 2014-04-22 02:48:00 | 3157.98 | 3158.96 | 3154.00 | 3157.03 | 104.87 | 331021.28 | 3156.49 2014-04-22 02:49:00 | 3158.96 | 3158.96 | 3150.00 | 3153.57 | 165.63 | 522101.89 | 3152.29 2014-04-22 02:50:00 | 3152.88 | 3155.00 | 3150.10 | 3153.91 | 114.34 | 360512.72 | 3152.93 2014-04-22 02:51:00 | 3153.63 | 3154.98 | 3151.57 | 3151.61 | 68.14 | 214832.60 | 3152.81 2014-04-22 02:52:00 | 3151.61 | 3154.98 | 3151.20 | 3154.00 | 100.78 | 317749.56 | 3153.03 2014-04-22 02:53:00 | 3154.00 | 3154.98 | 3149.19 | 3149.19 | 142.93 | 450516.01 | 3151.96 2014-04-22 02:54:00 | 3149.14 | 3149.14 | 3142.39 | 3145.00 | 101.15 | 318244.69 | 3146.36 2014-04-22 02:55:00 | 3145.00 | 3146.39 | 3135.00 | 3145.02 | 135.10 | 424492.59 | 3142.09 2014-04-22 02:56:00 | 3144.85 | 3149.96 | 3142.96 | 3146.77 | 75.03 | 235960.52 | 3144.88 2014-04-22 02:57:00 | 3144.86 | 3151.84 | 3144.68 | 3151.81 | 124.39 | 391550.26 | 3147.74 2014-04-22 02:58:00 | 3151.79 | 3154.98 | 3150.07 | 3151.22 | 94.64 | 298368.10 | 3152.76 2014-04-22 02:59:00 | 3151.00 | 3156.96 | 3149.37 | 3151.41 | 65.51 | 206446.95 | 3151.24 2014-04-22 03:00:00 | 3151.39 | 3151.39 | 3145.00 | 3149.87 | 95.49 | 300723.27 | 3149.17 2014-04-22 03:01:00 | 3148.33 | 3149.84 | 3146.00 | 3149.02 | 101.07 | 318134.37 | 3147.54 2014-04-22 03:02:00 | 3149.13 | 3151.57 | 3146.06 | 3149.68 | 103.01 | 324512.06 | 3150.17 2014-04-22 03:03:00 | 3149.65 | 3149.65 | 3140.00 | 3145.64 | 156.28 | 491753.93 | 3146.56 2014-04-22 03:04:00 | 3145.16 | 3148.92 | 3137.02 | 3139.44 | 152.00 | 477771.87 | 3143.34 2014-04-22 03:05:00 | 3139.41 | 3145.00 | 3136.62 | 3137.92 | 139.76 | 438859.55 | 3140.07 2014-04-22 03:06:00 | 3137.56 | 3144.06 | 3135.60 | 3142.41 | 170.75 | 536000.02 | 3139.06 2014-04-22 03:07:00 | 3141.84 | 3144.06 | 3138.00 | 3139.94 | 130.83 | 410772.81 | 3139.67 2014-04-22 03:08:00 | 3138.71 | 3143.50 | 3138.41 | 3140.69 | 89.32 | 280520.16 | 3140.55 2014-04-22 03:09:00 | 3140.50 | 3143.13 | 3140.50 | 3142.72 | 79.18 | 248797.84 | 3142.02 2014-04-22 03:10:00 | 3143.00 | 3145.00 | 3143.00 | 3144.69 | 103.95 | 326807.20 | 3143.86 2014-04-22 03:11:00 | 3143.78 | 3147.79 | 3143.42 | 3146.60 | 115.27 | 362618.08 | 3145.79 2014-04-22 03:12:00 | 3144.88 | 3150.10 | 3143.40 | 3149.86 | 132.32 | 416406.71 | 3147.01 2014-04-22 03:13:00 | 3149.86 | 3155.00 | 3145.01 | 3153.33 | 175.77 | 553586.25 | 3149.46 2014-04-22 03:14:00 | 3153.00 | 3155.00 | 3150.03 | 3154.26 | 54.82 | 172807.10 | 3152.38 2014-04-22 03:15:00 | 3151.56 | 3154.97 | 3150.23 | 3153.76 | 83.57 | 263508.08 | 3153.29 2014-04-22 03:16:00 | 3155.00 | 3159.99 | 3154.92 | 3156.89 | 103.32 | 326262.35 | 3157.79 2014-04-22 03:17:00 | 3157.08 | 3164.97 | 3155.53 | 3164.97 | 161.68 | 510978.61 | 3160.37 2014-04-22 03:18:00 | 3164.99 | 3168.50 | 3164.97 | 3165.00 | 172.14 | 545040.81 | 3166.25 2014-04-22 03:19:00 | 3164.98 | 3173.00 | 3164.98 | 3168.00 | 148.50 | 470738.07 | 3170.04 2014-04-22 03:20:00 | 3167.70 | 3167.70 | 3161.19 | 3165.97 | 90.59 | 286797.01 | 3165.84 2014-04-22 03:21:00 | 3165.96 | 3168.03 | 3164.41 | 3165.93 | 102.57 | 324719.42 | 3165.92 2014-04-22 03:22:00 | 3165.93 | 3166.00 | 3161.27 | 3163.23 | 121.94 | 385958.33 | 3165.07 2014-04-22 03:23:00 | 3163.91 | 3164.00 | 3156.16 | 3158.95 | 92.07 | 290989.39 | 3160.39 2014-04-22 03:24:00 | 3158.18 | 3163.96 | 3155.00 | 3161.90 | 159.16 | 503033.56 | 3160.53 2014-04-22 03:25:00 | 3161.88 | 3165.00 | 3159.46 | 3163.87 | 60.03 | 189817.53 | 3162.04 2014-04-22 03:26:00 | 3160.95 | 3166.00 | 3160.46 | 3166.00 | 104.57 | 330756.89 | 3162.99 2014-04-22 03:27:00 | 3165.04 | 3166.41 | 3161.32 | 3161.32 | 92.92 | 294144.82 | 3165.57 2014-04-22 03:28:00 | 3163.80 | 3164.34 | 3162.00 | 3163.37 | 100.44 | 317669.42 | 3162.94 2014-04-22 03:29:00 | 3162.00 | 3164.21 | 3161.40 | 3164.21 | 70.74 | 223700.16 | 3162.24 2014-04-22 03:30:00 | 3164.18 | 3168.00 | 3161.49 | 3168.00 | 140.05 | 443148.81 | 3164.29 2014-04-22 03:31:00 | 3168.00 | 3172.02 | 3166.05 | 3168.17 | 90.88 | 288019.58 | 3169.40 2014-04-22 03:32:00 | 3167.75 | 3172.62 | 3167.59 | 3171.07 | 83.58 | 264918.66 | 3169.68 2014-04-22 03:33:00 | 3171.07 | 3177.50 | 3171.07 | 3175.29 | 213.93 | 678987.56 | 3173.92 2014-04-22 03:34:00 | 3176.01 | 3178.00 | 3172.62 | 3176.90 | 140.61 | 446553.97 | 3175.83 2014-04-22 03:35:00 | 3176.90 | 3179.90 | 3175.18 | 3179.90 | 173.18 | 550422.43 | 3178.27 2014-04-22 03:36:00 | 3177.28 | 3177.28 | 3166.87 | 3169.95 | 86.04 | 272984.29 | 3172.72 2014-04-22 03:37:00 | 3169.91 | 3175.00 | 3164.88 | 3169.90 | 160.04 | 507204.02 | 3169.23 2014-04-22 03:38:00 | 3169.88 | 3170.00 | 3166.03 | 3169.98 | 75.10 | 237938.77 | 3168.46 2014-04-22 03:39:00 | 3169.68 | 3170.00 | 3166.95 | 3169.50 | 145.96 | 462518.41 | 3168.74 2014-04-22 03:40:00 | 3169.50 | 3170.00 | 3168.08 | 3170.00 | 61.77 | 195737.65 | 3168.76 2014-04-22 03:41:00 | 3170.00 | 3179.90 | 3170.00 | 3179.00 | 66.63 | 211563.41 | 3175.15 2014-04-22 03:42:00 | 3179.47 | 3180.00 | 3173.49 | 3175.17 | 117.99 | 374932.23 | 3177.63 2014-04-22 03:43:00 | 3175.24 | 3178.81 | 3170.44 | 3170.59 | 96.08 | 304993.58 | 3174.40 2014-04-22 03:44:00 | 3173.04 | 3173.91 | 3167.00 | 3167.00 | 84.07 | 266403.04 | 3168.79 2014-04-22 03:45:00 | 3167.00 | 3169.00 | 3164.31 | 3164.31 | 68.15 | 215870.00 | 3167.71 2014-04-22 03:46:00 | 3164.31 | 3168.20 | 3161.69 | 3166.19 | 82.77 | 261981.36 | 3165.29 2014-04-22 03:47:00 | 3166.54 | 3167.98 | 3160.00 | 3163.94 | 117.72 | 372489.04 | 3164.11 2014-04-22 03:48:00 | 3163.97 | 3166.20 | 3160.08 | 3162.45 | 97.07 | 306908.04 | 3161.85 2014-04-22 03:49:00 | 3162.73 | 3167.00 | 3160.16 | 3163.40 | 81.91 | 259156.09 | 3163.99 2014-04-22 03:50:00 | 3165.73 | 3167.00 | 3164.37 | 3167.00 | 84.52 | 267556.22 | 3165.60 2014-04-22 03:51:00 | 3166.97 | 3167.98 | 3161.00 | 3161.28 | 95.55 | 302392.18 | 3164.75 2014-04-22 03:52:00 | 3161.15 | 3164.56 | 3161.09 | 3163.89 | 116.98 | 369933.14 | 3162.50 2014-04-22 03:53:00 | 3164.93 | 3168.00 | 3164.93 | 3168.00 | 81.10 | 256810.27 | 3166.43 2014-04-22 03:54:00 | 3168.00 | 3169.98 | 3166.49 | 3166.90 | 71.88 | 227713.43 | 3168.10 2014-04-22 03:55:00 | 3167.76 | 3167.76 | 3162.92 | 3163.35 | 80.59 | 255167.09 | 3166.20 2014-04-22 03:56:00 | 3164.38 | 3165.62 | 3162.83 | 3163.88 | 96.96 | 306815.40 | 3164.32 2014-04-22 03:57:00 | 3164.88 | 3165.00 | 3160.91 | 3161.35 | 39.85 | 126038.36 | 3162.58 2014-04-22 03:58:00 | 3163.32 | 3163.77 | 3161.72 | 3163.73 | 38.40 | 121446.47 | 3162.83 2014-04-22 03:59:00 | 3163.73 | 3163.95 | 3160.29 | 3162.05 | 83.11 | 262821.76 | 3162.18 2014-04-22 04:00:00 | 3162.81 | 3162.81 | 3160.00 | 3161.34 | 116.89 | 369579.38 | 3161.66 2014-04-22 04:01:00 | 3162.00 | 3163.90 | 3159.00 | 3161.25 | 54.98 | 173793.65 | 3161.15 2014-04-22 04:02:00 | 3161.29 | 3161.29 | 3159.40 | 3161.00 | 33.51 | 105906.60 | 3160.83 2014-04-22 04:03:00 | 3161.00 | 3161.00 | 3159.00 | 3159.09 | 64.87 | 204977.21 | 3159.96 2014-04-22 04:04:00 | 3159.10 | 3160.30 | 3157.95 | 3157.95 | 28.06 | 88639.30 | 3159.26 2014-04-22 04:05:00 | 3157.13 | 3161.00 | 3156.03 | 3156.03 | 72.79 | 229848.69 | 3157.74 2014-04-22 04:06:00 | 3156.00 | 3158.91 | 3155.00 | 3157.07 | 47.98 | 151435.82 | 3156.10 2014-04-22 04:07:00 | 3158.00 | 3161.69 | 3157.07 | 3159.62 | 81.89 | 258678.15 | 3158.81 2014-04-22 04:08:00 | 3160.92 | 3161.82 | 3160.03 | 3160.06 | 32.98 | 104236.97 | 3160.80 2014-04-22 04:09:00 | 3160.06 | 3160.98 | 3160.06 | 3160.62 | 10.87 | 34369.02 | 3160.66 2014-04-22 04:10:00 | 3161.59 | 3163.00 | 3161.00 | 3161.83 | 45.06 | 142500.05 | 3162.24 2014-04-22 04:11:00 | 3162.96 | 3163.00 | 3162.21 | 3162.21 | 19.87 | 62829.94 | 3162.53 2014-04-22 04:12:00 | 3162.06 | 3162.76 | 3160.73 | 3162.18 | 50.66 | 160168.38 | 3161.63 2014-04-22 04:13:00 | 3162.64 | 3166.00 | 3162.64 | 3165.17 | 17.60 | 55670.91 | 3163.48 2014-04-22 04:14:00 | 3165.72 | 3166.04 | 3161.72 | 3162.25 | 31.92 | 100993.66 | 3164.16 2014-04-22 04:15:00 | 3162.23 | 3164.68 | 3162.23 | 3164.19 | 24.77 | 78359.66 | 3163.75 2014-04-22 04:16:00 | 3163.85 | 3164.04 | 3160.12 | 3162.60 | 54.85 | 173426.15 | 3162.00 2014-04-22 04:17:00 | 3162.57 | 3163.00 | 3160.18 | 3162.88 | 58.86 | 186091.94 | 3161.55 2014-04-22 04:18:00 | 3161.16 | 3164.00 | 3161.13 | 3162.68 | 51.89 | 164112.98 | 3162.65 2014-04-22 04:19:00 | 3162.63 | 3162.98 | 3161.46 | 3162.67 | 12.34 | 39025.18 | 3162.49 2014-04-22 04:20:00 | 3162.04 | 3162.67 | 3161.23 | 3161.45 | 21.57 | 68196.67 | 3162.08 2014-04-22 04:21:00 | 3161.12 | 3163.86 | 3159.55 | 3161.84 | 86.79 | 274411.15 | 3161.78 2014-04-22 04:22:00 | 3161.26 | 3163.06 | 3160.00 | 3161.96 | 41.59 | 131481.06 | 3161.44 2014-04-22 04:23:00 | 3161.27 | 3163.50 | 3160.00 | 3162.30 | 62.33 | 197110.57 | 3162.17 2014-04-22 04:24:00 | 3162.30 | 3163.10 | 3161.71 | 3162.88 | 82.66 | 261398.52 | 3162.45 2014-04-22 04:25:00 | 3162.14 | 3164.00 | 3161.75 | 3162.69 | 101.38 | 320664.83 | 3163.12 2014-04-22 04:26:00 | 3163.29 | 3163.36 | 3160.00 | 3163.00 | 83.98 | 265522.82 | 3161.85 2014-04-22 04:27:00 | 3161.00 | 3162.48 | 3156.00 | 3160.12 | 62.45 | 197350.76 | 3160.39 2014-04-22 04:28:00 | 3159.07 | 3159.95 | 3155.00 | 3156.85 | 55.15 | 174147.79 | 3157.48 2014-04-22 04:29:00 | 3155.90 | 3156.85 | 3151.02 | 3151.02 | 63.75 | 201107.48 | 3154.48 2014-04-22 04:30:00 | 3151.95 | 3155.00 | 3150.01 | 3154.00 | 69.71 | 219726.08 | 3151.87 2014-04-22 04:31:00 | 3153.00 | 3155.13 | 3151.53 | 3155.11 | 50.86 | 160350.42 | 3152.78 2014-04-22 04:32:00 | 3155.07 | 3156.00 | 3152.36 | 3154.88 | 51.76 | 163280.12 | 3154.68 2014-04-22 04:33:00 | 3154.57 | 3158.12 | 3153.06 | 3155.82 | 75.36 | 237811.51 | 3155.55 2014-04-22 04:34:00 | 3153.86 | 3157.05 | 3153.28 | 3156.11 | 58.82 | 185606.30 | 3155.39 2014-04-22 04:35:00 | 3155.23 | 3156.33 | 3152.46 | 3152.47 | 65.45 | 206416.03 | 3153.70 2014-04-22 04:36:00 | 3153.36 | 3153.93 | 3151.02 | 3151.02 | 29.01 | 91445.66 | 3152.10 2014-04-22 04:37:00 | 3151.02 | 3156.00 | 3150.95 | 3151.98 | 93.86 | 296012.97 | 3153.67 2014-04-22 04:38:00 | 3151.78 | 3153.76 | 3151.58 | 3152.00 | 30.46 | 95995.06 | 3152.03 2014-04-22 04:39:00 | 3152.00 | 3155.59 | 3152.00 | 3152.87 | 55.89 | 176311.61 | 3154.51 2014-04-22 04:40:00 | 3155.73 | 3155.73 | 3147.45 | 3148.45 | 16.09 | 50711.52 | 3152.13 2014-04-22 04:41:00 | 3147.62 | 3148.06 | 3146.20 | 3146.65 | 54.44 | 171319.51 | 3146.94 2014-04-22 04:42:00 | 3147.46 | 3153.48 | 3146.53 | 3150.69 | 84.61 | 266508.55 | 3149.92 2014-04-22 04:43:00 | 3149.73 | 3150.69 | 3148.32 | 3149.00 | 39.86 | 125560.06 | 3149.87 2014-04-22 04:44:00 | 3149.93 | 3152.00 | 3149.85 | 3152.00 | 6.78 | 21350.38 | 3150.88 2014-04-22 04:45:00 | 3151.96 | 3154.00 | 3151.03 | 3151.13 | 84.10 | 265105.06 | 3152.11 2014-04-22 04:46:00 | 3152.48 | 3153.98 | 3151.12 | 3151.60 | 49.08 | 154716.44 | 3152.65 2014-04-22 04:47:00 | 3152.79 | 3154.01 | 3152.11 | 3152.77 | 37.09 | 116957.66 | 3153.35 2014-04-22 04:48:00 | 3154.00 | 3155.13 | 3152.53 | 3153.18 | 73.25 | 231035.97 | 3153.90 2014-04-22 04:49:00 | 3151.26 | 3154.77 | 3151.12 | 3151.12 | 72.00 | 226969.76 | 3152.49 2014-04-22 04:50:00 | 3151.10 | 3151.64 | 3149.27 | 3150.12 | 16.04 | 50547.65 | 3151.15 2014-04-22 04:51:00 | 3150.25 | 3152.70 | 3146.25 | 3147.30 | 49.90 | 157119.36 | 3148.68 2014-04-22 04:52:00 | 3147.35 | 3152.01 | 3143.95 | 3144.66 | 88.39 | 278187.79 | 3147.21 2014-04-22 04:53:00 | 3146.46 | 3148.13 | 3140.00 | 3143.37 | 74.89 | 235398.36 | 3143.30 2014-04-22 04:54:00 | 3143.35 | 3148.00 | 3141.43 | 3142.03 | 43.42 | 136461.13 | 3143.03 2014-04-22 04:55:00 | 3142.00 | 3145.00 | 3140.10 | 3143.67 | 26.87 | 84465.19 | 3143.12 2014-04-22 04:56:00 | 3143.95 | 3148.00 | 3143.34 | 3146.31 | 79.62 | 250426.75 | 3145.20 2014-04-22 04:57:00 | 3147.94 | 3152.08 | 3146.72 | 3151.46 | 84.64 | 266591.34 | 3149.56 2014-04-22 04:58:00 | 3150.02 | 3152.10 | 3150.02 | 3152.00 | 24.76 | 78012.02 | 3151.24 2014-04-22 04:59:00 | 3152.00 | 3152.00 | 3148.21 | 3149.64 | 39.33 | 123889.01 | 3150.23 2014-04-22 05:00:00 | 3148.51 | 3151.87 | 3148.23 | 3150.04 | 47.99 | 151144.29 | 3149.50 2014-04-22 05:01:00 | 3149.08 | 3151.71 | 3148.94 | 3150.07 | 58.36 | 183857.39 | 3150.35 2014-04-22 05:02:00 | 3150.03 | 3151.85 | 3150.02 | 3150.40 | 38.90 | 122568.14 | 3150.93 2014-04-22 05:03:00 | 3150.00 | 3153.98 | 3149.76 | 3152.84 | 65.81 | 207387.04 | 3151.54 2014-04-22 05:04:00 | 3151.01 | 3153.00 | 3149.97 | 3152.00 | 40.27 | 126907.02 | 3151.48 2014-04-22 05:05:00 | 3151.90 | 3151.92 | 3145.27 | 3150.65 | 59.01 | 185781.94 | 3148.47 2014-04-22 05:06:00 | 3151.64 | 3151.64 | 3145.00 | 3147.94 | 42.28 | 133144.27 | 3149.18 2014-04-22 05:07:00 | 3145.68 | 3147.86 | 3144.36 | 3146.70 | 55.91 | 175878.43 | 3145.97 2014-04-22 05:08:00 | 3146.94 | 3149.00 | 3146.94 | 3148.47 | 10.62 | 33436.64 | 3148.16 2014-04-22 05:09:00 | 3145.32 | 3148.20 | 3145.32 | 3148.17 | 32.15 | 101177.09 | 3146.64 2014-04-22 05:10:00 | 3148.17 | 3151.47 | 3146.38 | 3151.18 | 41.23 | 129827.69 | 3148.64 2014-04-22 05:11:00 | 3151.17 | 3151.20 | 3150.86 | 3150.94 | 11.34 | 35732.13 | 3150.98 2014-04-22 05:12:00 | 3150.98 | 3151.02 | 3150.25 | 3151.02 | 6.15 | 19365.71 | 3150.94 2014-04-22 05:13:00 | 3151.46 | 3152.00 | 3151.04 | 3151.10 | 4.46 | 14055.85 | 3151.54 2014-04-22 05:14:00 | 3152.00 | 3153.40 | 3149.65 | 3149.72 | 31.76 | 100068.92 | 3151.08 2014-04-22 05:15:00 | 3149.92 | 3151.50 | 3149.92 | 3150.43 | 24.08 | 75886.44 | 3151.04 2014-04-22 05:16:00 | 3150.89 | 3152.93 | 3150.29 | 3151.73 | 25.95 | 81784.43 | 3151.25 2014-04-22 05:17:00 | 3151.75 | 3155.00 | 3151.75 | 3154.80 | 60.52 | 190846.32 | 3153.65 2014-04-22 05:18:00 | 3154.70 | 3158.65 | 3153.14 | 3156.77 | 24.44 | 77124.62 | 3155.28 2014-04-22 05:19:00 | 3156.77 | 3156.82 | 3153.72 | 3155.68 | 59.50 | 187754.08 | 3155.42 2014-04-22 05:20:00 | 3155.68 | 3156.77 | 3153.00 | 3153.36 | 79.68 | 251322.66 | 3154.35 2014-04-22 05:21:00 | 3153.07 | 3154.02 | 3149.39 | 3151.72 | 34.96 | 110169.86 | 3151.49 2014-04-22 05:22:00 | 3150.00 | 3153.17 | 3149.00 | 3149.27 | 52.81 | 166374.89 | 3150.68 2014-04-22 05:23:00 | 3150.96 | 3151.17 | 3149.81 | 3151.17 | 6.02 | 18956.88 | 3150.03 2014-04-22 05:24:00 | 3150.79 | 3153.95 | 3150.00 | 3152.17 | 39.63 | 124944.99 | 3152.79 2014-04-22 05:25:00 | 3152.00 | 3153.06 | 3150.04 | 3151.71 | 38.45 | 121183.04 | 3152.11 2014-04-22 05:26:00 | 3150.25 | 3152.89 | 3149.10 | 3150.67 | 104.57 | 329495.72 | 3150.84 2014-04-22 05:27:00 | 3150.78 | 3151.77 | 3150.00 | 3150.30 | 46.61 | 146862.00 | 3150.67 2014-04-22 05:28:00 | 3151.66 | 3152.86 | 3150.68 | 3152.83 | 12.59 | 39675.84 | 3151.38 2014-04-22 05:29:00 | 3151.58 | 3152.83 | 3149.32 | 3150.00 | 58.70 | 185005.69 | 3151.77 2014-04-22 05:30:00 | 3150.59 | 3151.96 | 3149.25 | 3149.95 | 44.80 | 141104.92 | 3150.01 2014-04-22 05:31:00 | 3150.00 | 3152.40 | 3150.00 | 3150.50 | 31.47 | 99149.24 | 3150.90 2014-04-22 05:32:00 | 3150.01 | 3150.41 | 3148.95 | 3150.41 | 27.72 | 87293.47 | 3149.68 2014-04-22 05:33:00 | 3150.41 | 3151.00 | 3149.98 | 3150.98 | 18.38 | 57883.99 | 3150.15 2014-04-22 05:34:00 | 3150.90 | 3154.96 | 3150.00 | 3153.02 | 72.58 | 228773.86 | 3151.89 2014-04-22 05:35:00 | 3153.18 | 3153.32 | 3151.14 | 3153.31 | 35.83 | 112966.84 | 3152.59 2014-04-22 05:36:00 | 3152.53 | 3156.00 | 3152.50 | 3154.09 | 26.07 | 82189.44 | 3153.01 2014-04-22 05:37:00 | 3153.36 | 3154.14 | 3152.56 | 3154.14 | 10.88 | 34320.33 | 3153.28 2014-04-22 05:38:00 | 3153.33 | 3156.00 | 3150.00 | 3153.09 | 104.27 | 328634.05 | 3151.85 2014-04-22 05:39:00 | 3153.00 | 3153.09 | 3150.60 | 3151.01 | 40.70 | 128265.90 | 3151.88 2014-04-22 05:40:00 | 3152.42 | 3152.44 | 3151.00 | 3151.15 | 70.25 | 221420.27 | 3151.71 2014-04-22 05:41:00 | 3152.20 | 3152.43 | 3150.28 | 3151.95 | 50.38 | 158769.64 | 3151.69 2014-04-22 05:42:00 | 3151.93 | 3153.52 | 3150.03 | 3153.52 | 39.49 | 124452.93 | 3151.27 2014-04-22 05:43:00 | 3152.69 | 3152.92 | 3151.34 | 3151.97 | 18.02 | 56809.89 | 3151.73 2014-04-22 05:44:00 | 3152.13 | 3153.52 | 3152.13 | 3152.91 | 11.05 | 34853.10 | 3152.99 2014-04-22 05:45:00 | 3152.91 | 3154.04 | 3152.91 | 3154.04 | 12.42 | 39149.31 | 3153.39 2014-04-22 05:46:00 | 3154.05 | 3154.81 | 3152.17 | 3153.73 | 30.86 | 97300.67 | 3153.17 2014-04-22 05:47:00 | 3151.38 | 3154.04 | 3151.24 | 3151.86 | 28.18 | 88847.13 | 3152.51 2014-04-22 05:48:00 | 3152.95 | 3154.02 | 3152.91 | 3154.02 | 19.52 | 61546.45 | 3153.16 2014-04-22 05:49:00 | 3153.01 | 3153.60 | 3151.50 | 3151.84 | 37.55 | 118359.06 | 3152.46 2014-04-22 05:50:00 | 3151.50 | 3152.97 | 3151.00 | 3151.75 | 47.71 | 150371.63 | 3151.92 2014-04-22 05:51:00 | 3151.74 | 3151.81 | 3146.51 | 3147.84 | 15.26 | 48079.51 | 3150.48 2014-04-22 05:52:00 | 3147.79 | 3148.00 | 3145.40 | 3147.22 | 47.05 | 148065.17 | 3146.97 2014-04-22 05:53:00 | 3147.00 | 3147.00 | 3145.04 | 3145.71 | 57.63 | 181277.97 | 3145.77 2014-04-22 05:54:00 | 3146.13 | 3146.64 | 3145.50 | 3145.91 | 58.45 | 183872.95 | 3145.82 2014-04-22 05:55:00 | 3145.91 | 3147.84 | 3135.00 | 3135.00 | 99.49 | 312711.32 | 3143.05 2014-04-22 05:56:00 | 3135.00 | 3140.00 | 3133.64 | 3137.00 | 63.14 | 198010.36 | 3135.85 2014-04-22 05:57:00 | 3134.62 | 3136.83 | 3132.00 | 3135.10 | 95.75 | 300115.67 | 3134.37 2014-04-22 05:58:00 | 3133.62 | 3138.63 | 3133.60 | 3137.61 | 68.97 | 216298.92 | 3135.90 2014-04-22 05:59:00 | 3136.00 | 3137.46 | 3133.00 | 3135.00 | 63.91 | 200408.09 | 3135.69 2014-04-22 06:00:00 | 3135.00 | 3136.95 | 3134.69 | 3135.16 | 69.79 | 218837.98 | 3135.80 2014-04-22 06:01:00 | 3135.01 | 3136.86 | 3128.00 | 3128.65 | 102.15 | 320074.90 | 3133.29 2014-04-22 06:02:00 | 3128.79 | 3129.72 | 3125.00 | 3125.98 | 116.08 | 363046.81 | 3127.56 2014-04-22 06:03:00 | 3126.85 | 3126.92 | 3122.00 | 3123.01 | 99.03 | 309406.78 | 3124.53 2014-04-22 06:04:00 | 3124.88 | 3129.02 | 3123.00 | 3126.54 | 99.89 | 312281.70 | 3126.29 2014-04-22 06:05:00 | 3127.65 | 3137.00 | 3125.00 | 3135.98 | 193.51 | 605659.82 | 3129.91 2014-04-22 06:06:00 | 3133.58 | 3133.97 | 3130.77 | 3131.05 | 83.51 | 261576.57 | 3132.28 2014-04-22 06:07:00 | 3131.98 | 3131.98 | 3125.02 | 3129.73 | 90.77 | 283995.33 | 3128.60 2014-04-22 06:08:00 | 3129.69 | 3133.00 | 3129.69 | 3130.57 | 68.12 | 213301.99 | 3131.13 2014-04-22 06:09:00 | 3130.78 | 3133.00 | 3130.00 | 3130.67 | 94.32 | 295404.02 | 3131.93 2014-04-22 06:10:00 | 3131.63 | 3133.98 | 3130.26 | 3132.97 | 16.72 | 52368.00 | 3132.06 2014-04-22 06:11:00 | 3131.44 | 3132.90 | 3130.01 | 3130.10 | 65.08 | 203821.28 | 3131.66 2014-04-22 06:12:00 | 3130.59 | 3130.59 | 3128.03 | 3129.00 | 48.58 | 152039.53 | 3130.00 2014-04-22 06:13:00 | 3128.97 | 3129.00 | 3125.55 | 3125.80 | 79.16 | 247506.52 | 3126.78 2014-04-22 06:14:00 | 3126.80 | 3129.96 | 3125.91 | 3127.81 | 110.45 | 345431.93 | 3127.61 2014-04-22 06:15:00 | 3129.87 | 3135.00 | 3128.39 | 3131.80 | 92.39 | 289350.69 | 3131.84 2014-04-22 06:16:00 | 3131.70 | 3132.00 | 3125.00 | 3127.54 | 97.62 | 305274.30 | 3127.23 2014-04-22 06:17:00 | 3125.78 | 3131.70 | 3125.78 | 3128.49 | 56.86 | 177871.04 | 3128.34 2014-04-22 06:18:00 | 3128.95 | 3134.88 | 3128.95 | 3132.58 | 20.16 | 63130.10 | 3131.14 2014-04-22 06:19:00 | 3133.50 | 3133.97 | 3131.18 | 3132.20 | 39.07 | 122411.82 | 3133.14 2014-04-22 06:20:00 | 3132.21 | 3132.21 | 3129.18 | 3129.25 | 25.38 | 79480.86 | 3131.14 2014-04-22 06:21:00 | 3129.39 | 3129.88 | 3128.10 | 3129.18 | 5.46 | 17091.83 | 3129.22 2014-04-22 06:22:00 | 3128.14 | 3131.49 | 3128.00 | 3131.04 | 41.43 | 129663.86 | 3130.01 2014-04-22 06:23:00 | 3130.28 | 3130.41 | 3128.16 | 3129.22 | 58.37 | 182679.35 | 3129.68 2014-04-22 06:24:00 | 3129.23 | 3130.21 | 3128.80 | 3128.80 | 50.30 | 157431.63 | 3129.60 2014-04-22 06:25:00 | 3128.69 | 3133.00 | 3128.17 | 3132.27 | 58.26 | 182320.33 | 3129.37 2014-04-22 06:26:00 | 3130.47 | 3133.40 | 3129.90 | 3132.12 | 76.49 | 239491.69 | 3131.06 2014-04-22 06:27:00 | 3131.73 | 3132.57 | 3128.07 | 3129.41 | 36.57 | 114479.58 | 3130.34 2014-04-22 06:28:00 | 3129.41 | 3130.00 | 3128.00 | 3129.38 | 73.43 | 229739.22 | 3128.81 2014-04-22 06:29:00 | 3130.00 | 3131.54 | 3130.00 | 3130.09 | 67.08 | 210026.72 | 3130.80 2014-04-22 06:30:00 | 3131.56 | 3134.85 | 3131.56 | 3134.55 | 52.13 | 163348.74 | 3133.73 2014-04-22 06:31:00 | 3134.89 | 3135.00 | 3133.51 | 3133.63 | 50.82 | 159269.81 | 3134.25 2014-04-22 06:32:00 | 3134.09 | 3134.97 | 3130.76 | 3131.45 | 83.54 | 261734.33 | 3133.15 2014-04-22 06:33:00 | 3131.41 | 3134.88 | 3131.00 | 3132.96 | 79.48 | 249047.07 | 3133.38 2014-04-22 06:34:00 | 3134.03 | 3134.98 | 3132.59 | 3133.33 | 57.32 | 179658.13 | 3134.30 2014-04-22 06:35:00 | 3134.68 | 3134.91 | 3133.43 | 3134.20 | 81.43 | 255231.09 | 3134.28 2014-04-22 06:36:00 | 3134.20 | 3134.90 | 3133.06 | 3134.84 | 60.19 | 188682.65 | 3134.58 2014-04-22 06:37:00 | 3134.86 | 3136.00 | 3134.86 | 3136.00 | 21.37 | 67011.02 | 3135.46 2014-04-22 06:38:00 | 3135.99 | 3138.99 | 3134.84 | 3136.92 | 94.14 | 295325.15 | 3137.12 2014-04-22 06:39:00 | 3136.19 | 3138.00 | 3134.95 | 3135.37 | 82.95 | 260117.89 | 3135.73 2014-04-22 06:40:00 | 3135.03 | 3136.06 | 3133.00 | 3133.00 | 76.05 | 238365.06 | 3134.24 2014-04-22 06:41:00 | 3134.35 | 3134.95 | 3133.00 | 3134.23 | 66.67 | 208944.35 | 3133.82 2014-04-22 06:42:00 | 3133.98 | 3134.04 | 3133.00 | 3133.00 | 27.25 | 85389.45 | 3133.79 2014-04-22 06:43:00 | 3133.00 | 3133.00 | 3128.00 | 3128.00 | 59.27 | 185571.32 | 3130.84 2014-04-22 06:44:00 | 3129.16 | 3129.55 | 3122.29 | 3123.00 | 88.02 | 275099.68 | 3125.28 2014-04-22 06:45:00 | 3125.66 | 3129.00 | 3123.81 | 3128.89 | 68.09 | 212887.56 | 3126.56 2014-04-22 06:46:00 | 3128.89 | 3130.27 | 3127.00 | 3127.52 | 56.06 | 175390.86 | 3128.63 2014-04-22 06:47:00 | 3127.58 | 3129.91 | 3127.58 | 3128.55 | 61.48 | 192368.88 | 3129.07 2014-04-22 06:48:00 | 3128.35 | 3133.98 | 3125.23 | 3133.98 | 83.28 | 260540.21 | 3128.48 2014-04-22 06:49:00 | 3131.06 | 3134.00 | 3131.06 | 3132.53 | 78.70 | 246587.93 | 3133.19 2014-04-22 06:50:00 | 3132.49 | 3132.50 | 3127.78 | 3129.46 | 107.77 | 337254.28 | 3129.39 2014-04-22 06:51:00 | 3129.00 | 3133.27 | 3129.00 | 3131.85 | 60.03 | 187919.48 | 3130.53 2014-04-22 06:52:00 | 3133.91 | 3133.91 | 3131.70 | 3132.16 | 88.58 | 277527.62 | 3133.11 2014-04-22 06:53:00 | 3132.06 | 3132.07 | 3131.28 | 3132.07 | 6.18 | 19340.00 | 3131.48 2014-04-22 06:54:00 | 3133.00 | 3133.12 | 3131.34 | 3131.34 | 6.11 | 19136.51 | 3133.02 2014-04-22 06:55:00 | 3131.81 | 3134.00 | 3131.36 | 3134.00 | 51.69 | 161912.73 | 3132.44 2014-04-22 06:56:00 | 3134.15 | 3134.34 | 3128.00 | 3132.78 | 23.76 | 74455.24 | 3133.11 2014-04-22 06:57:00 | 3130.13 | 3132.56 | 3130.00 | 3130.10 | 97.62 | 305635.05 | 3130.77 2014-04-22 06:58:00 | 3131.12 | 3131.12 | 3129.85 | 3130.98 | 45.73 | 143179.12 | 3130.69 2014-04-22 06:59:00 | 3131.24 | 3133.37 | 3130.57 | 3133.37 | 55.30 | 173207.09 | 3131.97 2014-04-22 07:00:00 | 3132.90 | 3132.90 | 3130.06 | 3130.93 | 38.51 | 120569.58 | 3131.03 2014-04-22 07:01:00 | 3130.03 | 3131.68 | 3129.00 | 3130.41 | 15.69 | 49115.52 | 3130.17 2014-04-22 07:02:00 | 3131.46 | 3131.82 | 3130.31 | 3131.25 | 107.87 | 337768.70 | 3131.34 2014-04-22 07:03:00 | 3131.12 | 3131.87 | 3126.00 | 3126.00 | 108.11 | 338437.05 | 3130.43 2014-04-22 07:04:00 | 3130.11 | 3131.43 | 3125.94 | 3126.93 | 65.21 | 204048.11 | 3128.95 2014-04-22 07:05:00 | 3127.98 | 3131.31 | 3122.29 | 3122.29 | 81.06 | 253368.33 | 3125.84 2014-04-22 07:06:00 | 3122.20 | 3128.46 | 3116.00 | 3118.44 | 110.08 | 343263.85 | 3118.31 2014-04-22 07:07:00 | 3117.01 | 3118.84 | 3115.20 | 3118.57 | 135.19 | 421469.49 | 3117.63 2014-04-22 07:08:00 | 3118.61 | 3126.91 | 3118.00 | 3123.02 | 136.47 | 425854.13 | 3120.54 2014-04-22 07:09:00 | 3126.90 | 3126.90 | 3120.39 | 3121.34 | 27.34 | 85361.17 | 3122.09 2014-04-22 07:10:00 | 3120.32 | 3120.98 | 3119.00 | 3119.98 | 10.42 | 32508.66 | 3119.83 2014-04-22 07:11:00 | 3119.86 | 3123.91 | 3117.18 | 3117.18 | 135.80 | 423807.63 | 3120.84 2014-04-22 07:12:00 | 3117.13 | 3122.55 | 3115.42 | 3119.16 | 79.45 | 247773.46 | 3118.53 2014-04-22 07:13:00 | 3118.33 | 3121.91 | 3118.17 | 3121.31 | 128.09 | 399604.95 | 3119.77 2014-04-22 07:14:00 | 3121.11 | 3123.06 | 3121.11 | 3123.02 | 12.75 | 39822.49 | 3122.35 2014-04-22 07:15:00 | 3124.00 | 3124.00 | 3120.50 | 3122.87 | 55.20 | 172353.14 | 3122.28 2014-04-22 07:16:00 | 3124.00 | 3124.19 | 3119.00 | 3120.82 | 54.92 | 171488.92 | 3122.75 2014-04-22 07:17:00 | 3118.90 | 3120.68 | 3116.00 | 3118.71 | 133.94 | 417718.40 | 3118.65 2014-04-22 07:18:00 | 3120.04 | 3124.47 | 3118.51 | 3122.33 | 90.67 | 283069.14 | 3121.97 2014-04-22 07:19:00 | 3122.19 | 3122.19 | 3119.47 | 3119.47 | 77.96 | 243271.47 | 3120.55 2014-04-22 07:20:00 | 3119.30 | 3120.34 | 3118.39 | 3119.32 | 13.67 | 42627.69 | 3118.80 2014-04-22 07:21:00 | 3119.50 | 3120.82 | 3119.45 | 3120.00 | 38.40 | 119802.31 | 3120.18 2014-04-22 07:22:00 | 3120.80 | 3123.90 | 3120.80 | 3121.62 | 101.96 | 318327.87 | 3122.12 2014-04-22 07:23:00 | 3122.66 | 3123.94 | 3120.00 | 3123.13 | 58.52 | 182718.83 | 3122.38 2014-04-22 07:24:00 | 3121.75 | 3122.97 | 3118.51 | 3120.35 | 46.09 | 143820.18 | 3120.76 2014-04-22 07:25:00 | 3121.09 | 3121.09 | 3117.10 | 3118.26 | 55.49 | 173092.45 | 3119.23 2014-04-22 07:26:00 | 3117.61 | 3118.85 | 3116.00 | 3118.00 | 125.42 | 390960.73 | 3117.14 2014-04-22 07:27:00 | 3117.08 | 3118.00 | 3116.20 | 3116.93 | 39.29 | 122463.72 | 3116.92 2014-04-22 07:28:00 | 3117.87 | 3120.00 | 3117.14 | 3118.05 | 109.63 | 341868.58 | 3118.53 2014-04-22 07:29:00 | 3118.97 | 3120.00 | 3116.18 | 3119.63 | 43.73 | 136387.20 | 3119.20 2014-04-22 07:30:00 | 3120.00 | 3122.19 | 3119.09 | 3120.12 | 60.96 | 190252.95 | 3120.79 2014-04-22 07:31:00 | 3119.95 | 3124.00 | 3119.09 | 3121.19 | 65.67 | 204996.37 | 3121.57 2014-04-22 07:32:00 | 3121.80 | 3125.76 | 3121.80 | 3125.11 | 67.78 | 211733.20 | 3123.78 2014-04-22 07:33:00 | 3125.73 | 3128.97 | 3124.09 | 3127.93 | 43.42 | 135747.38 | 3126.52 2014-04-22 07:34:00 | 3127.93 | 3128.85 | 3124.40 | 3126.00 | 81.17 | 253720.48 | 3125.79 2014-04-22 07:35:00 | 3125.17 | 3125.17 | 3122.68 | 3124.18 | 102.00 | 318598.66 | 3123.64 2014-04-22 07:36:00 | 3124.82 | 3124.84 | 3123.23 | 3123.23 | 87.27 | 272592.24 | 3123.66 2014-04-22 07:37:00 | 3123.23 | 3126.00 | 3123.00 | 3126.00 | 45.89 | 143375.31 | 3124.19 2014-04-22 07:38:00 | 3125.19 | 3125.19 | 3122.40 | 3124.99 | 45.68 | 142707.20 | 3124.27 2014-04-22 07:39:00 | 3125.00 | 3126.00 | 3122.58 | 3124.70 | 83.99 | 262410.04 | 3124.23 2014-04-22 07:40:00 | 3124.06 | 3126.02 | 3123.10 | 3124.00 | 86.33 | 269721.13 | 3124.34 2014-04-22 07:41:00 | 3127.28 | 3127.55 | 3124.03 | 3125.07 | 102.63 | 320816.63 | 3125.83 2014-04-22 07:42:00 | 3124.88 | 3125.32 | 3123.91 | 3124.68 | 35.84 | 111994.15 | 3124.84 2014-04-22 07:43:00 | 3127.07 | 3127.07 | 3124.58 | 3125.50 | 123.30 | 385389.73 | 3125.75 2014-04-22 07:44:00 | 3126.64 | 3128.00 | 3124.50 | 3128.00 | 64.72 | 202324.60 | 3126.10 2014-04-22 07:45:00 | 3129.87 | 3132.13 | 3128.13 | 3130.97 | 97.74 | 305930.58 | 3130.01 2014-04-22 07:46:00 | 3130.90 | 3135.00 | 3130.00 | 3135.00 | 123.11 | 385524.90 | 3131.68 2014-04-22 07:47:00 | 3134.99 | 3137.00 | 3131.06 | 3132.40 | 110.07 | 345070.26 | 3134.95 2014-04-22 07:48:00 | 3131.23 | 3134.84 | 3131.20 | 3133.18 | 97.80 | 306480.71 | 3133.69 2014-04-22 07:49:00 | 3133.99 | 3135.29 | 3132.17 | 3135.22 | 105.30 | 329986.68 | 3133.90 2014-04-22 07:50:00 | 3133.97 | 3135.00 | 3132.18 | 3134.20 | 113.48 | 355597.09 | 3133.51 2014-04-22 07:51:00 | 3134.98 | 3134.98 | 3132.34 | 3132.84 | 112.59 | 352781.12 | 3133.44 2014-04-22 07:52:00 | 3133.93 | 3133.95 | 3130.90 | 3130.90 | 120.74 | 378309.05 | 3133.20 2014-04-22 07:53:00 | 3131.40 | 3132.15 | 3126.48 | 3129.95 | 105.99 | 331799.69 | 3130.60 2014-04-22 07:54:00 | 3130.30 | 3132.89 | 3127.05 | 3127.71 | 154.10 | 482176.55 | 3128.96 2014-04-22 07:55:00 | 3127.48 | 3132.99 | 3127.45 | 3128.99 | 84.18 | 263348.87 | 3128.33 2014-04-22 07:56:00 | 3128.99 | 3132.80 | 3128.89 | 3132.18 | 53.02 | 166019.43 | 3131.56 2014-04-22 07:57:00 | 3131.87 | 3135.29 | 3130.92 | 3132.94 | 84.64 | 265106.67 | 3132.06 2014-04-22 07:58:00 | 3132.41 | 3134.54 | 3130.17 | 3130.17 | 110.29 | 345514.81 | 3132.81 2014-04-22 07:59:00 | 3130.17 | 3131.71 | 3130.17 | 3130.43 | 88.53 | 277180.92 | 3131.03 2014-04-22 08:00:00 | 3130.43 | 3132.94 | 3130.00 | 3131.73 | 119.24 | 373364.70 | 3131.31 2014-04-22 08:01:00 | 3132.29 | 3132.79 | 3130.00 | 3131.11 | 242.82 | 760383.50 | 3131.53 2014-04-22 08:02:00 | 3131.13 | 3133.90 | 3130.15 | 3132.08 | 67.69 | 212000.93 | 3132.12 2014-04-22 08:03:00 | 3132.78 | 3134.60 | 3130.33 | 3133.94 | 35.32 | 110642.40 | 3132.84 2014-04-22 08:04:00 | 3133.80 | 3137.03 | 3133.79 | 3135.02 | 24.20 | 75886.89 | 3135.95 2014-04-22 08:05:00 | 3135.02 | 3137.71 | 3135.02 | 3136.17 | 48.73 | 152828.25 | 3136.48 2014-04-22 08:06:00 | 3136.16 | 3138.01 | 3135.10 | 3138.01 | 56.81 | 178189.20 | 3136.86 2014-04-22 08:07:00 | 3138.00 | 3140.00 | 3136.00 | 3138.80 | 24.38 | 76520.99 | 3138.68 2014-04-22 08:08:00 | 3139.38 | 3139.55 | 3136.00 | 3136.59 | 103.85 | 325791.43 | 3137.23 2014-04-22 08:09:00 | 3136.66 | 3138.86 | 3135.94 | 3136.71 | 12.56 | 39389.03 | 3136.32 2014-04-22 08:10:00 | 3138.65 | 3138.65 | 3136.41 | 3138.46 | 109.47 | 343477.86 | 3137.67 2014-04-22 08:11:00 | 3138.06 | 3138.33 | 3135.05 | 3135.05 | 96.62 | 303142.62 | 3137.44 2014-04-22 08:12:00 | 3136.07 | 3137.64 | 3135.22 | 3136.48 | 48.38 | 151718.52 | 3136.30 2014-04-22 08:13:00 | 3137.21 | 3137.69 | 3135.00 | 3135.09 | 108.86 | 341474.00 | 3136.79 2014-04-22 08:14:00 | 3135.00 | 3135.00 | 3133.79 | 3133.79 | 21.50 | 67395.08 | 3134.36 2014-04-22 08:15:00 | 3133.79 | 3134.60 | 3128.05 | 3128.05 | 108.78 | 340595.66 | 3131.14 2014-04-22 08:16:00 | 3126.12 | 3131.16 | 3116.00 | 3119.07 | 187.73 | 586700.54 | 3125.30 2014-04-22 08:17:00 | 3116.07 | 3116.07 | 3110.00 | 3113.43 | 62.79 | 195425.62 | 3112.22 2014-04-22 08:18:00 | 3113.19 | 3114.81 | 3105.00 | 3105.00 | 59.89 | 186143.88 | 3108.36 2014-04-22 08:19:00 | 3106.05 | 3110.00 | 3100.00 | 3105.00 | 149.42 | 463588.17 | 3102.69 2014-04-22 08:20:00 | 3105.00 | 3113.86 | 3105.00 | 3113.00 | 137.41 | 427278.01 | 3109.51 2014-04-22 08:21:00 | 3113.86 | 3115.87 | 3113.07 | 3114.95 | 123.54 | 384813.67 | 3114.99 2014-04-22 08:22:00 | 3115.00 | 3115.00 | 3110.00 | 3110.13 | 142.80 | 444451.43 | 3112.45 2014-04-22 08:23:00 | 3110.05 | 3112.93 | 3108.02 | 3110.00 | 64.23 | 199879.16 | 3111.78 2014-04-22 08:24:00 | 3109.90 | 3112.15 | 3108.70 | 3112.15 | 45.63 | 141934.83 | 3110.70 2014-04-22 08:25:00 | 3110.96 | 3116.00 | 3110.56 | 3115.96 | 168.86 | 525917.03 | 3114.52 2014-04-22 08:26:00 | 3115.91 | 3126.03 | 3115.91 | 3119.81 | 104.15 | 324932.19 | 3119.76 2014-04-22 08:27:00 | 3118.97 | 3120.00 | 3117.89 | 3117.89 | 19.02 | 59321.14 | 3118.55 2014-04-22 08:28:00 | 3116.89 | 3117.89 | 3114.00 | 3114.00 | 80.51 | 250838.29 | 3115.54 2014-04-22 08:29:00 | 3114.20 | 3116.43 | 3110.01 | 3112.07 | 91.64 | 285225.78 | 3112.49 2014-04-22 08:30:00 | 3111.08 | 3112.71 | 3104.28 | 3106.52 | 83.57 | 259730.42 | 3108.05 2014-04-22 08:31:00 | 3106.36 | 3107.31 | 3103.12 | 3105.35 | 113.87 | 353588.63 | 3105.09 2014-04-22 08:32:00 | 3105.35 | 3109.99 | 3105.33 | 3109.99 | 68.44 | 212631.26 | 3106.92 2014-04-22 08:33:00 | 3110.04 | 3111.07 | 3108.20 | 3111.07 | 30.60 | 95147.00 | 3109.89 2014-04-22 08:34:00 | 3113.90 | 3113.90 | 3108.00 | 3110.71 | 123.54 | 384331.70 | 3110.96 2014-04-22 08:35:00 | 3110.03 | 3115.04 | 3110.03 | 3112.00 | 137.23 | 427111.59 | 3112.42 2014-04-22 08:36:00 | 3111.69 | 3112.00 | 3109.00 | 3110.87 | 65.08 | 202469.41 | 3110.89 2014-04-22 08:37:00 | 3110.84 | 3113.00 | 3109.02 | 3110.04 | 67.60 | 210249.78 | 3110.43 2014-04-22 08:38:00 | 3110.91 | 3112.90 | 3110.91 | 3112.90 | 80.14 | 249403.58 | 3112.22 2014-04-22 08:39:00 | 3113.66 | 3116.00 | 3112.53 | 3114.04 | 129.64 | 403630.99 | 3113.57 2014-04-22 08:40:00 | 3114.88 | 3117.95 | 3113.04 | 3116.16 | 83.95 | 261648.88 | 3116.69 2014-04-22 08:41:00 | 3116.09 | 3120.00 | 3113.53 | 3118.29 | 93.53 | 291568.02 | 3117.41 2014-04-22 08:42:00 | 3120.00 | 3122.22 | 3117.20 | 3120.02 | 147.26 | 459492.39 | 3120.34 2014-04-22 08:43:00 | 3120.10 | 3124.96 | 3119.97 | 3119.97 | 161.39 | 503805.31 | 3121.68 2014-04-22 08:44:00 | 3120.84 | 3122.71 | 3117.21 | 3118.51 | 88.06 | 274719.76 | 3119.62 2014-04-22 08:45:00 | 3117.70 | 3120.62 | 3117.52 | 3119.68 | 137.95 | 430287.01 | 3119.22 2014-04-22 08:46:00 | 3118.20 | 3119.53 | 3118.10 | 3119.06 | 33.50 | 104477.99 | 3118.75 2014-04-22 08:47:00 | 3119.04 | 3119.04 | 3115.00 | 3115.98 | 19.40 | 60455.77 | 3117.08 2014-04-22 08:48:00 | 3115.98 | 3117.79 | 3114.98 | 3115.00 | 77.30 | 240881.55 | 3116.19 2014-04-22 08:49:00 | 3114.96 | 3114.98 | 3110.40 | 3110.98 | 113.87 | 354469.78 | 3112.88 2014-04-22 08:50:00 | 3110.96 | 3113.66 | 3109.61 | 3110.80 | 127.60 | 397049.03 | 3111.57 2014-04-22 08:51:00 | 3110.80 | 3118.90 | 3110.80 | 3116.13 | 104.99 | 326858.62 | 3113.32 2014-04-22 08:52:00 | 3117.33 | 3117.94 | 3112.07 | 3114.68 | 127.74 | 397782.40 | 3113.95 2014-04-22 08:53:00 | 3114.23 | 3117.61 | 3114.14 | 3114.59 | 159.44 | 496750.24 | 3115.65 2014-04-22 08:54:00 | 3115.90 | 3115.90 | 3114.08 | 3115.11 | 99.80 | 310855.35 | 3114.81 2014-04-22 08:55:00 | 3114.70 | 3115.88 | 3114.18 | 3115.21 | 44.15 | 137521.64 | 3115.16 2014-04-22 08:56:00 | 3115.79 | 3117.84 | 3115.68 | 3116.97 | 42.37 | 132065.33 | 3116.66 2014-04-22 08:57:00 | 3116.19 | 3116.19 | 3114.32 | 3114.76 | 26.04 | 81110.79 | 3115.09 2014-04-22 08:58:00 | 3115.19 | 3115.97 | 3114.61 | 3114.83 | 90.28 | 281245.37 | 3115.12 2014-04-22 08:59:00 | 3115.20 | 3115.99 | 3114.76 | 3114.90 | 19.70 | 61372.00 | 3115.17 2014-04-22 09:00:00 | 3114.52 | 3117.01 | 3112.60 | 3117.01 | 92.90 | 289266.97 | 3113.65 2014-04-22 09:01:00 | 3117.04 | 3117.64 | 3115.00 | 3115.10 | 52.84 | 164650.23 | 3116.07 2014-04-22 09:02:00 | 3114.98 | 3114.98 | 3113.00 | 3113.53 | 56.17 | 174924.39 | 3114.03 2014-04-22 09:03:00 | 3113.30 | 3114.60 | 3112.60 | 3113.17 | 21.14 | 65809.97 | 3113.50 2014-04-22 09:04:00 | 3113.04 | 3113.17 | 3112.60 | 3113.17 | 34.64 | 107831.46 | 3112.74 2014-04-22 09:05:00 | 3114.00 | 3115.90 | 3112.61 | 3115.90 | 78.01 | 242961.16 | 3114.61 2014-04-22 09:06:00 | 3114.03 | 3116.00 | 3114.03 | 3115.94 | 19.46 | 60623.05 | 3115.10 2014-04-22 09:07:00 | 3115.77 | 3115.97 | 3114.82 | 3115.14 | 96.38 | 300255.66 | 3115.46 2014-04-22 09:08:00 | 3115.69 | 3115.88 | 3114.56 | 3114.74 | 32.09 | 99958.86 | 3115.24 2014-04-22 09:09:00 | 3114.86 | 3115.38 | 3114.36 | 3114.36 | 21.13 | 65799.99 | 3114.50 2014-04-22 09:10:00 | 3115.14 | 3115.44 | 3114.00 | 3114.00 | 19.70 | 61381.38 | 3115.02 2014-04-22 09:11:00 | 3113.92 | 3115.10 | 3113.60 | 3114.02 | 46.57 | 145025.46 | 3114.14 2014-04-22 09:12:00 | 3114.04 | 3114.04 | 3113.00 | 3113.00 | 17.08 | 53183.15 | 3113.22 2014-04-22 09:13:00 | 3113.37 | 3115.00 | 3113.37 | 3115.00 | 10.06 | 31338.77 | 3114.26 2014-04-22 09:14:00 | 3115.04 | 3115.47 | 3113.78 | 3113.96 | 33.08 | 103036.19 | 3114.66 2014-04-22 09:15:00 | 3114.10 | 3114.66 | 3112.90 | 3112.90 | 81.63 | 254200.14 | 3114.09 2014-04-22 09:16:00 | 3112.87 | 3114.31 | 3108.00 | 3112.70 | 96.27 | 299663.57 | 3112.81 2014-04-22 09:17:00 | 3110.65 | 3111.79 | 3109.08 | 3111.29 | 50.88 | 158244.80 | 3110.40 2014-04-22 09:18:00 | 3111.30 | 3113.10 | 3109.31 | 3111.47 | 68.16 | 212051.42 | 3111.22 2014-04-22 09:19:00 | 3111.94 | 3111.94 | 3109.34 | 3110.32 | 56.30 | 175093.18 | 3110.28 2014-04-22 09:20:00 | 3111.00 | 3111.00 | 3109.28 | 3110.80 | 46.83 | 145651.49 | 3110.28 2014-04-22 09:21:00 | 3109.93 | 3110.89 | 3109.32 | 3109.49 | 72.84 | 226542.16 | 3110.09 2014-04-22 09:22:00 | 3109.98 | 3110.00 | 3109.00 | 3110.00 | 18.85 | 58614.28 | 3109.51 2014-04-22 09:23:00 | 3109.19 | 3110.94 | 3108.59 | 3110.93 | 46.17 | 143561.36 | 3109.21 2014-04-22 09:24:00 | 3109.21 | 3110.97 | 3109.21 | 3109.42 | 80.12 | 249169.65 | 3110.11 2014-04-22 09:25:00 | 3110.72 | 3110.84 | 3109.47 | 3110.21 | 55.79 | 173515.05 | 3110.31 2014-04-22 09:26:00 | 3110.48 | 3110.91 | 3108.22 | 3109.20 | 59.04 | 183613.97 | 3109.83 2014-04-22 09:27:00 | 3109.75 | 3110.79 | 3109.08 | 3110.00 | 28.54 | 88765.10 | 3109.87 2014-04-22 09:28:00 | 3110.04 | 3111.00 | 3110.04 | 3111.00 | 33.94 | 105571.23 | 3110.89 2014-04-22 09:29:00 | 3114.97 | 3114.97 | 3111.29 | 3113.95 | 67.74 | 210880.32 | 3112.99 2014-04-22 09:30:00 | 3111.90 | 3111.90 | 3108.00 | 3109.10 | 36.01 | 111954.23 | 3109.24 2014-04-22 09:31:00 | 3109.68 | 3109.73 | 3106.10 | 3108.45 | 36.46 | 113320.06 | 3108.49 2014-04-22 09:32:00 | 3109.97 | 3109.98 | 3106.10 | 3109.60 | 124.64 | 387433.74 | 3108.42 2014-04-22 09:33:00 | 3107.33 | 3109.87 | 3107.00 | 3108.79 | 37.31 | 115996.48 | 3108.83 2014-04-22 09:34:00 | 3109.06 | 3109.53 | 3108.20 | 3108.20 | 24.29 | 75508.47 | 3109.14 2014-04-22 09:35:00 | 3108.66 | 3109.86 | 3108.53 | 3108.53 | 42.34 | 131624.45 | 3109.12 2014-04-22 09:36:00 | 3109.57 | 3110.00 | 3108.59 | 3108.62 | 30.07 | 93485.89 | 3109.46 2014-04-22 09:37:00 | 3109.32 | 3110.00 | 3108.55 | 3109.00 | 86.98 | 270465.16 | 3109.65 2014-04-22 09:38:00 | 3108.02 | 3108.02 | 3106.58 | 3106.58 | 26.63 | 82732.64 | 3107.33 2014-04-22 09:39:00 | 3106.31 | 3109.47 | 3106.30 | 3106.43 | 109.15 | 339229.23 | 3107.89 2014-04-22 09:40:00 | 3109.00 | 3110.00 | 3106.80 | 3110.00 | 113.99 | 354337.48 | 3108.41 2014-04-22 09:41:00 | 3108.29 | 3110.00 | 3108.20 | 3109.82 | 72.59 | 225691.25 | 3109.17 2014-04-22 09:42:00 | 3110.00 | 3113.77 | 3109.99 | 3111.19 | 86.27 | 268369.47 | 3110.84 2014-04-22 09:43:00 | 3110.98 | 3111.77 | 3110.00 | 3110.97 | 18.43 | 57335.93 | 3111.01 2014-04-22 09:44:00 | 3110.00 | 3111.75 | 3109.62 | 3109.86 | 32.19 | 100108.65 | 3110.32 2014-04-22 09:45:00 | 3109.96 | 3113.00 | 3105.00 | 3105.31 | 166.86 | 518397.70 | 3106.71 2014-04-22 09:46:00 | 3105.00 | 3105.91 | 3099.00 | 3099.00 | 211.85 | 657058.68 | 3101.50 2014-04-22 09:47:00 | 3099.00 | 3100.00 | 3095.11 | 3097.12 | 100.75 | 312187.06 | 3098.66 2014-04-22 09:48:00 | 3097.12 | 3102.89 | 3096.00 | 3102.19 | 108.95 | 337800.78 | 3100.57 2014-04-22 09:49:00 | 3102.76 | 3103.77 | 3098.01 | 3102.76 | 28.37 | 87980.71 | 3101.52 2014-04-22 09:50:00 | 3102.67 | 3102.67 | 3098.93 | 3099.00 | 81.53 | 252827.54 | 3100.88 2014-04-22 09:51:00 | 3099.00 | 3099.79 | 3095.10 | 3096.85 | 77.09 | 238779.42 | 3097.45 2014-04-22 09:52:00 | 3096.85 | 3099.80 | 3091.10 | 3095.00 | 108.29 | 335389.47 | 3097.26 2014-04-22 09:53:00 | 3098.26 | 3100.12 | 3095.43 | 3100.12 | 99.00 | 306753.18 | 3098.64 2014-04-22 09:54:00 | 3100.12 | 3103.67 | 3099.91 | 3102.27 | 87.90 | 272619.29 | 3101.40 2014-04-22 09:55:00 | 3101.62 | 3102.92 | 3099.86 | 3099.86 | 56.75 | 176011.87 | 3101.53 2014-04-22 09:56:00 | 3100.51 | 3102.57 | 3100.48 | 3100.81 | 55.90 | 173327.56 | 3100.89 2014-04-22 09:57:00 | 3100.51 | 3102.90 | 3100.51 | 3102.00 | 49.93 | 154892.70 | 3102.01 2014-04-22 09:58:00 | 3102.00 | 3102.00 | 3095.59 | 3095.59 | 61.98 | 192048.97 | 3098.76 2014-04-22 09:59:00 | 3095.13 | 3100.00 | 3091.50 | 3093.14 | 123.18 | 380998.92 | 3093.08 2014-04-22 10:00:00 | 3093.17 | 3093.17 | 3090.02 | 3091.02 | 21.77 | 67282.12 | 3091.30 2014-04-22 10:01:00 | 3092.54 | 3099.10 | 3090.98 | 3096.85 | 130.19 | 402794.41 | 3093.87 2014-04-22 10:02:00 | 3095.04 | 3096.00 | 3092.98 | 3095.04 | 46.37 | 143486.56 | 3094.52 2014-04-22 10:03:00 | 3094.09 | 3095.00 | 3092.10 | 3094.00 | 92.87 | 287300.82 | 3093.48 2014-04-22 10:04:00 | 3094.00 | 3095.00 | 3093.98 | 3094.49 | 34.29 | 106085.04 | 3094.12 2014-04-22 10:05:00 | 3094.47 | 3101.43 | 3094.35 | 3101.43 | 72.99 | 226020.13 | 3096.42 2014-04-22 10:06:00 | 3100.45 | 3107.91 | 3100.00 | 3105.00 | 145.06 | 450255.26 | 3103.90 2014-04-22 10:07:00 | 3104.74 | 3104.74 | 3095.20 | 3100.43 | 114.02 | 353576.48 | 3101.11 2014-04-22 10:08:00 | 3100.66 | 3103.63 | 3100.00 | 3103.63 | 46.53 | 144307.19 | 3101.18 2014-04-22 10:09:00 | 3103.00 | 3104.96 | 3102.00 | 3103.80 | 39.97 | 124043.38 | 3103.26 2014-04-22 10:10:00 | 3103.80 | 3109.50 | 3103.00 | 3109.50 | 66.30 | 205884.95 | 3105.49 2014-04-22 10:11:00 | 3109.50 | 3116.12 | 3106.62 | 3111.86 | 126.80 | 394414.06 | 3110.50 2014-04-22 10:12:00 | 3111.60 | 3111.74 | 3107.84 | 3108.07 | 54.13 | 168291.92 | 3108.92 2014-04-22 10:13:00 | 3107.95 | 3107.95 | 3105.00 | 3105.00 | 61.26 | 190311.97 | 3106.73 2014-04-22 10:14:00 | 3105.96 | 3111.00 | 3105.95 | 3108.93 | 69.43 | 215826.92 | 3108.55 2014-04-22 10:15:00 | 3109.00 | 3110.52 | 3105.06 | 3105.34 | 63.72 | 198009.55 | 3107.40 2014-04-22 10:16:00 | 3105.68 | 3106.06 | 3103.11 | 3104.10 | 27.62 | 85719.38 | 3103.86 2014-04-22 10:17:00 | 3104.75 | 3107.51 | 3104.75 | 3107.39 | 43.36 | 134690.61 | 3106.12 2014-04-22 10:18:00 | 3107.36 | 3107.36 | 3104.57 | 3104.90 | 69.29 | 215181.49 | 3105.34 2014-04-22 10:19:00 | 3104.78 | 3110.70 | 3103.47 | 3110.03 | 94.87 | 294771.75 | 3107.01 2014-04-22 10:20:00 | 3110.09 | 3111.00 | 3106.24 | 3107.00 | 53.88 | 167463.92 | 3107.86 2014-04-22 10:21:00 | 3106.91 | 3109.00 | 3106.45 | 3108.77 | 67.58 | 210020.15 | 3107.68 2014-04-22 10:22:00 | 3108.57 | 3111.00 | 3108.57 | 3110.00 | 23.17 | 72048.67 | 3109.84 2014-04-22 10:23:00 | 3108.83 | 3111.63 | 3108.01 | 3111.60 | 73.22 | 227719.93 | 3109.87 2014-04-22 10:24:00 | 3111.25 | 3111.94 | 3108.13 | 3109.66 | 71.11 | 221174.38 | 3110.40 2014-04-22 10:25:00 | 3109.66 | 3113.97 | 3109.66 | 3112.46 | 63.05 | 196153.57 | 3111.28 2014-04-22 10:26:00 | 3114.06 | 3119.00 | 3112.46 | 3116.75 | 86.43 | 269259.43 | 3115.46 2014-04-22 10:27:00 | 3117.98 | 3117.98 | 3114.24 | 3116.55 | 64.70 | 201583.10 | 3115.66 2014-04-22 10:28:00 | 3116.93 | 3118.95 | 3116.90 | 3117.89 | 86.48 | 269653.69 | 3118.07 2014-04-22 10:29:00 | 3115.86 | 3118.15 | 3115.00 | 3115.00 | 37.08 | 115559.38 | 3116.49 2014-04-22 10:30:00 | 3115.00 | 3115.00 | 3110.22 | 3114.44 | 72.11 | 224459.03 | 3112.86 2014-04-22 10:31:00 | 3113.08 | 3117.00 | 3113.08 | 3116.32 | 39.94 | 124360.87 | 3114.00 2014-04-22 10:32:00 | 3117.90 | 3122.00 | 3116.41 | 3120.36 | 76.19 | 237591.92 | 3118.58 2014-04-22 10:33:00 | 3120.15 | 3120.38 | 3115.01 | 3118.97 | 65.88 | 205382.67 | 3117.53 2014-04-22 10:34:00 | 3118.97 | 3118.97 | 3114.37 | 3116.76 | 68.13 | 212335.08 | 3116.43 2014-04-22 10:35:00 | 3115.06 | 3119.88 | 3115.06 | 3119.88 | 100.38 | 313017.73 | 3118.42 2014-04-22 10:36:00 | 3119.88 | 3119.88 | 3118.58 | 3118.58 | 6.10 | 19019.83 | 3119.03 2014-04-22 10:37:00 | 3118.58 | 3119.88 | 3118.58 | 3119.82 | 30.71 | 95781.25 | 3119.30 2014-04-22 10:38:00 | 3119.87 | 3120.00 | 3116.15 | 3116.15 | 73.46 | 229061.04 | 3118.17 2014-04-22 10:39:00 | 3116.05 | 3120.00 | 3115.00 | 3120.00 | 83.30 | 259595.91 | 3116.47 2014-04-22 10:40:00 | 3119.83 | 3121.09 | 3116.38 | 3119.97 | 56.35 | 175747.19 | 3119.02 2014-04-22 10:41:00 | 3119.30 | 3120.08 | 3117.65 | 3117.96 | 36.35 | 113341.59 | 3118.49 2014-04-22 10:42:00 | 3118.02 | 3119.41 | 3116.00 | 3116.00 | 4.33 | 13510.56 | 3118.06 2014-04-22 10:43:00 | 3117.40 | 3118.15 | 3115.96 | 3117.34 | 13.33 | 41561.66 | 3117.44 2014-04-22 10:44:00 | 3116.35 | 3116.35 | 3111.08 | 3111.08 | 63.57 | 197881.09 | 3113.05 2014-04-22 10:45:00 | 3111.06 | 3114.90 | 3111.06 | 3112.19 | 55.90 | 174059.26 | 3113.54 2014-04-22 10:46:00 | 3112.22 | 3117.75 | 3112.22 | 3116.48 | 56.13 | 174911.11 | 3116.07 2014-04-22 10:47:00 | 3117.16 | 3117.16 | 3112.10 | 3113.32 | 116.47 | 362685.71 | 3113.90 2014-04-22 10:48:00 | 3114.00 | 3116.04 | 3113.76 | 3115.06 | 68.22 | 212494.75 | 3114.98 2014-04-22 10:49:00 | 3114.76 | 3117.93 | 3113.58 | 3113.58 | 61.87 | 192773.50 | 3115.88 2014-04-22 10:50:00 | 3115.03 | 3115.98 | 3113.81 | 3114.00 | 57.77 | 179932.21 | 3114.74 2014-04-22 10:51:00 | 3114.00 | 3115.00 | 3112.77 | 3113.03 | 23.03 | 71718.34 | 3113.59 2014-04-22 10:52:00 | 3113.19 | 3115.00 | 3113.00 | 3113.50 | 36.35 | 113202.14 | 3113.88 2014-04-22 10:53:00 | 3114.71 | 3114.90 | 3113.00 | 3113.06 | 19.29 | 60061.97 | 3113.63 2014-04-22 10:54:00 | 3113.66 | 3113.66 | 3112.77 | 3112.79 | 8.85 | 27561.29 | 3113.22 2014-04-22 10:55:00 | 3113.58 | 3113.99 | 3112.91 | 3113.00 | 37.47 | 116634.87 | 3113.00 2014-04-22 10:56:00 | 3112.79 | 3113.00 | 3109.79 | 3109.79 | 61.09 | 190073.48 | 3111.27 2014-04-22 10:57:00 | 3109.79 | 3109.79 | 3108.22 | 3108.22 | 21.07 | 65512.09 | 3109.26 2014-04-22 10:58:00 | 3108.70 | 3111.90 | 3108.40 | 3111.19 | 53.16 | 165328.22 | 3109.95 2014-04-22 10:59:00 | 3111.60 | 3111.65 | 3110.40 | 3110.40 | 11.46 | 35663.57 | 3111.19 2014-04-22 11:00:00 | 3110.01 | 3111.00 | 3108.28 | 3108.97 | 52.08 | 161920.51 | 3109.13 2014-04-22 11:01:00 | 3109.62 | 3109.99 | 3108.77 | 3109.70 | 24.19 | 75205.44 | 3109.46 2014-04-22 11:02:00 | 3109.92 | 3110.00 | 3108.86 | 3110.00 | 61.93 | 192587.62 | 3109.61 2014-04-22 11:03:00 | 3110.00 | 3110.80 | 3109.45 | 3110.62 | 18.78 | 58417.02 | 3109.94 2014-04-22 11:04:00 | 3110.61 | 3112.95 | 3110.13 | 3112.23 | 54.78 | 170455.59 | 3111.53 2014-04-22 11:05:00 | 3112.54 | 3116.35 | 3111.85 | 3114.07 | 60.18 | 187428.30 | 3114.31 2014-04-22 11:06:00 | 3114.04 | 3116.93 | 3114.00 | 3114.94 | 58.25 | 181488.71 | 3115.58 2014-04-22 11:07:00 | 3116.45 | 3116.72 | 3113.02 | 3115.08 | 86.74 | 270257.10 | 3115.68 2014-04-22 11:08:00 | 3115.12 | 3115.56 | 3110.71 | 3114.11 | 46.99 | 146355.50 | 3114.68 2014-04-22 11:09:00 | 3113.34 | 3116.58 | 3111.04 | 3114.11 | 70.76 | 220306.13 | 3113.52 2014-04-22 11:10:00 | 3114.29 | 3115.70 | 3112.97 | 3114.49 | 51.16 | 159334.82 | 3114.62 2014-04-22 11:11:00 | 3114.92 | 3114.98 | 3111.11 | 3112.00 | 72.63 | 226126.67 | 3113.32 2014-04-22 11:12:00 | 3113.43 | 3113.43 | 3111.00 | 3112.97 | 44.18 | 137501.03 | 3112.43 2014-04-22 11:13:00 | 3111.95 | 3113.45 | 3111.00 | 3111.00 | 44.58 | 138727.87 | 3112.03 2014-04-22 11:14:00 | 3111.00 | 3111.59 | 3109.96 | 3110.38 | 47.49 | 147712.38 | 3110.32 2014-04-22 11:15:00 | 3110.11 | 3111.68 | 3110.00 | 3110.94 | 43.71 | 135955.82 | 3110.69 2014-04-22 11:16:00 | 3110.98 | 3112.00 | 3110.98 | 3112.00 | 21.47 | 66802.41 | 3111.29 2014-04-22 11:17:00 | 3111.50 | 3111.50 | 3109.61 | 3111.00 | 18.82 | 58542.52 | 3110.32 2014-04-22 11:18:00 | 3111.07 | 3111.56 | 3109.53 | 3110.00 | 23.83 | 74115.89 | 3110.71 2014-04-22 11:19:00 | 3110.00 | 3110.85 | 3109.49 | 3109.50 | 33.67 | 104743.10 | 3110.41 2014-04-22 11:20:00 | 3109.50 | 3109.95 | 3108.79 | 3109.66 | 67.52 | 209940.72 | 3109.27 2014-04-22 11:21:00 | 3109.59 | 3109.74 | 3106.31 | 3107.87 | 84.11 | 261377.09 | 3107.41 2014-04-22 11:22:00 | 3108.99 | 3109.47 | 3106.43 | 3108.09 | 97.48 | 302930.02 | 3107.77 2014-04-22 11:23:00 | 3108.79 | 3108.97 | 3107.25 | 3107.34 | 20.19 | 62747.03 | 3107.98 2014-04-22 11:24:00 | 3107.32 | 3108.86 | 3106.72 | 3107.80 | 100.05 | 310960.98 | 3107.93 2014-04-22 11:25:00 | 3108.12 | 3108.90 | 3107.37 | 3108.90 | 64.15 | 199370.21 | 3108.02 2014-04-22 11:26:00 | 3108.90 | 3109.00 | 3106.63 | 3108.97 | 77.02 | 239405.15 | 3108.19 2014-04-22 11:27:00 | 3107.45 | 3109.00 | 3107.15 | 3109.00 | 89.24 | 277327.80 | 3107.80 2014-04-22 11:28:00 | 3109.89 | 3109.90 | 3109.00 | 3109.12 | 6.43 | 19996.38 | 3109.37 2014-04-22 11:29:00 | 3109.88 | 3111.56 | 3108.12 | 3109.79 | 71.37 | 221949.61 | 3109.71 2014-04-22 11:30:00 | 3109.79 | 3111.91 | 3108.14 | 3110.00 | 44.28 | 137713.91 | 3110.00 2014-04-22 11:31:00 | 3110.98 | 3111.84 | 3110.15 | 3110.15 | 40.56 | 126203.11 | 3111.29 2014-04-22 11:32:00 | 3110.25 | 3111.93 | 3110.25 | 3111.33 | 56.50 | 175773.75 | 3111.26 2014-04-22 11:33:00 | 3111.89 | 3115.18 | 3111.79 | 3115.16 | 42.44 | 132108.89 | 3112.77 2014-04-22 11:34:00 | 3115.60 | 3115.94 | 3112.09 | 3114.21 | 56.90 | 177203.23 | 3114.07 2014-04-22 11:35:00 | 3114.19 | 3115.96 | 3113.22 | 3115.91 | 35.81 | 111553.76 | 3115.33 2014-04-22 11:36:00 | 3115.19 | 3120.00 | 3113.39 | 3115.39 | 67.51 | 210335.09 | 3115.57 2014-04-22 11:37:00 | 3115.36 | 3117.91 | 3113.24 | 3116.01 | 68.76 | 214253.26 | 3116.00 2014-04-22 11:38:00 | 3115.98 | 3118.03 | 3115.17 | 3116.22 | 49.84 | 155341.47 | 3117.12 2014-04-22 11:39:00 | 3116.22 | 3118.34 | 3113.31 | 3117.69 | 63.09 | 196608.79 | 3116.52 2014-04-22 11:40:00 | 3118.00 | 3118.37 | 3115.28 | 3116.69 | 59.52 | 185492.31 | 3116.26 2014-04-22 11:41:00 | 3115.34 | 3117.13 | 3115.28 | 3116.98 | 59.58 | 185682.81 | 3116.48 2014-04-22 11:42:00 | 3115.67 | 3117.09 | 3115.00 | 3115.10 | 59.12 | 184222.80 | 3115.92 2014-04-22 11:43:00 | 3115.85 | 3116.64 | 3113.49 | 3116.06 | 69.68 | 217046.70 | 3115.09 2014-04-22 11:44:00 | 3116.57 | 3116.60 | 3114.13 | 3116.00 | 53.24 | 165865.63 | 3115.73 2014-04-22 11:45:00 | 3115.15 | 3115.15 | 3113.16 | 3114.89 | 7.24 | 22550.72 | 3114.74 2014-04-22 11:46:00 | 3114.89 | 3116.58 | 3113.14 | 3115.22 | 21.37 | 66576.20 | 3115.55 2014-04-22 11:47:00 | 3115.31 | 3116.03 | 3115.20 | 3116.03 | 15.74 | 49029.18 | 3115.93 2014-04-22 11:48:00 | 3116.63 | 3117.28 | 3115.83 | 3117.28 | 6.41 | 19969.27 | 3116.79 2014-04-22 11:49:00 | 3117.26 | 3119.00 | 3117.00 | 3118.87 | 14.59 | 45481.84 | 3118.40 2014-04-22 11:50:00 | 3119.00 | 3119.34 | 3117.17 | 3117.40 | 64.39 | 200798.79 | 3118.48 2014-04-22 11:51:00 | 3117.40 | 3118.00 | 3117.00 | 3118.00 | 9.13 | 28468.72 | 3117.13 2014-04-22 11:52:00 | 3118.00 | 3119.30 | 3118.00 | 3118.46 | 13.69 | 42682.59 | 3118.48 2014-04-22 11:53:00 | 3118.04 | 3121.00 | 3118.02 | 3119.30 | 31.37 | 97853.29 | 3119.23 2014-04-22 11:54:00 | 3119.32 | 3122.00 | 3118.63 | 3119.32 | 51.51 | 160701.20 | 3120.11 2014-04-22 11:55:00 | 3119.27 | 3120.02 | 3118.70 | 3119.00 | 31.23 | 97398.60 | 3119.15 2014-04-22 11:56:00 | 3118.60 | 3118.99 | 3116.15 | 3117.95 | 37.06 | 115507.10 | 3117.10 2014-04-22 11:57:00 | 3117.94 | 3117.94 | 3114.09 | 3114.96 | 73.00 | 227483.57 | 3116.26 2014-04-22 11:58:00 | 3114.03 | 3118.26 | 3112.10 | 3115.61 | 58.04 | 180780.95 | 3114.98 2014-04-22 11:59:00 | 3115.58 | 3115.58 | 3114.31 | 3114.50 | 22.26 | 69322.62 | 3114.64 2014-04-22 12:00:00 | 3114.51 | 3115.00 | 3111.00 | 3111.39 | 90.13 | 280582.37 | 3112.98 2014-04-22 12:01:00 | 3113.21 | 3113.21 | 3110.00 | 3111.65 | 54.89 | 170801.01 | 3111.81 2014-04-22 12:02:00 | 3111.32 | 3112.95 | 3111.06 | 3111.21 | 83.17 | 258817.08 | 3112.05 2014-04-22 12:03:00 | 3110.06 | 3111.39 | 3107.34 | 3108.67 | 96.91 | 301338.73 | 3109.47 2014-04-22 12:04:00 | 3108.18 | 3113.00 | 3108.14 | 3111.12 | 176.06 | 547499.36 | 3109.70 2014-04-22 12:05:00 | 3110.43 | 3111.52 | 3108.55 | 3108.83 | 92.12 | 286457.77 | 3109.62 2014-04-22 12:06:00 | 3109.58 | 3111.75 | 3109.38 | 3111.31 | 39.02 | 121366.18 | 3110.68 2014-04-22 12:07:00 | 3110.09 | 3113.00 | 3110.08 | 3111.10 | 90.44 | 281393.07 | 3111.31 2014-04-22 12:08:00 | 3111.98 | 3112.00 | 3111.00 | 3112.00 | 4.96 | 15435.90 | 3111.45 2014-04-22 12:09:00 | 3111.81 | 3112.69 | 3111.00 | 3111.02 | 12.62 | 39260.35 | 3111.95 2014-04-22 12:10:00 | 3111.00 | 3111.98 | 3111.00 | 3111.00 | 2.61 | 8111.27 | 3111.34 2014-04-22 12:11:00 | 3111.03 | 3111.03 | 3108.65 | 3108.65 | 39.92 | 124118.07 | 3109.40 2014-04-22 12:12:00 | 3108.39 | 3110.00 | 3108.11 | 3108.33 | 141.68 | 440466.91 | 3108.97 2014-04-22 12:13:00 | 3109.22 | 3109.63 | 3106.00 | 3107.00 | 83.14 | 258383.53 | 3107.70 2014-04-22 12:14:00 | 3107.77 | 3109.99 | 3106.00 | 3106.00 | 61.57 | 191348.10 | 3107.66 2014-04-22 12:15:00 | 3103.32 | 3105.62 | 3100.01 | 3101.76 | 117.79 | 365532.56 | 3103.18 2014-04-22 12:16:00 | 3102.63 | 3104.63 | 3093.00 | 3096.10 | 131.54 | 407892.40 | 3100.95 2014-04-22 12:17:00 | 3099.96 | 3100.06 | 3093.56 | 3099.61 | 93.42 | 289414.88 | 3098.10 2014-04-22 12:18:00 | 3099.61 | 3104.98 | 3099.61 | 3103.98 | 89.31 | 277119.33 | 3102.75 2014-04-22 12:19:00 | 3104.65 | 3106.02 | 3102.40 | 3103.82 | 55.38 | 171947.55 | 3104.70 2014-04-22 12:20:00 | 3101.85 | 3105.35 | 3101.50 | 3104.40 | 45.77 | 142084.17 | 3104.10 2014-04-22 12:21:00 | 3104.31 | 3105.00 | 3101.04 | 3101.56 | 28.16 | 87427.92 | 3104.24 2014-04-22 12:22:00 | 3102.95 | 3104.00 | 3101.63 | 3101.63 | 40.17 | 124671.80 | 3103.22 2014-04-22 12:23:00 | 3103.01 | 3104.00 | 3101.63 | 3103.47 | 79.19 | 245718.02 | 3102.97 2014-04-22 12:24:00 | 3103.04 | 3105.00 | 3101.63 | 3104.26 | 147.19 | 456863.36 | 3103.90 2014-04-22 12:25:00 | 3104.29 | 3107.98 | 3103.63 | 3105.00 | 100.45 | 311958.24 | 3105.76 2014-04-22 12:26:00 | 3106.67 | 3108.01 | 3103.02 | 3105.00 | 160.40 | 498214.64 | 3106.00 2014-04-22 12:27:00 | 3106.66 | 3108.66 | 3106.00 | 3108.66 | 97.58 | 303174.93 | 3106.87 2014-04-22 12:28:00 | 3108.68 | 3112.61 | 3105.98 | 3105.98 | 123.84 | 384893.17 | 3107.96 2014-04-22 12:29:00 | 3105.90 | 3107.96 | 3105.90 | 3107.05 | 116.36 | 361530.95 | 3106.92 2014-04-22 12:30:00 | 3106.98 | 3107.75 | 3105.01 | 3106.00 | 67.39 | 209319.54 | 3106.32 2014-04-22 12:31:00 | 3105.86 | 3107.06 | 3105.00 | 3105.00 | 58.18 | 180701.08 | 3105.95 2014-04-22 12:32:00 | 3105.00 | 3105.02 | 3103.22 | 3103.98 | 11.46 | 35558.70 | 3104.21 2014-04-22 12:33:00 | 3103.83 | 3109.58 | 3103.40 | 3106.81 | 50.49 | 156758.68 | 3104.62 2014-04-22 12:34:00 | 3107.26 | 3107.29 | 3104.06 | 3104.77 | 120.45 | 373997.91 | 3105.08 2014-04-22 12:35:00 | 3104.90 | 3105.97 | 3104.08 | 3105.00 | 107.22 | 332888.04 | 3104.86 2014-04-22 12:36:00 | 3104.49 | 3106.00 | 3104.00 | 3106.00 | 5.11 | 15850.07 | 3104.21 2014-04-22 12:37:00 | 3105.08 | 3107.00 | 3104.32 | 3106.68 | 39.93 | 123986.17 | 3105.24 2014-04-22 12:38:00 | 3106.20 | 3106.65 | 3104.53 | 3105.89 | 22.29 | 69215.87 | 3105.10 2014-04-22 12:39:00 | 3105.89 | 3109.17 | 3105.89 | 3109.17 | 49.82 | 154794.30 | 3107.38 2014-04-22 12:40:00 | 3108.27 | 3112.85 | 3108.03 | 3112.00 | 34.17 | 106288.45 | 3110.67 2014-04-22 12:41:00 | 3112.00 | 3112.68 | 3105.10 | 3109.99 | 66.30 | 206118.96 | 3109.12 2014-04-22 12:42:00 | 3109.17 | 3110.00 | 3106.22 | 3108.56 | 73.61 | 228786.90 | 3107.93 2014-04-22 12:43:00 | 3109.13 | 3111.04 | 3105.44 | 3107.65 | 118.30 | 367620.27 | 3107.42 2014-04-22 12:44:00 | 3106.82 | 3110.99 | 3105.79 | 3109.50 | 128.55 | 399540.00 | 3108.00 2014-04-22 12:45:00 | 3110.79 | 3110.97 | 3108.92 | 3108.93 | 84.10 | 261565.63 | 3110.14 2014-04-22 12:46:00 | 3108.77 | 3108.77 | 3106.24 | 3107.20 | 24.96 | 77542.93 | 3107.19 2014-04-22 12:47:00 | 3107.19 | 3107.87 | 3103.17 | 3104.12 | 99.59 | 309316.45 | 3105.90 2014-04-22 12:48:00 | 3104.00 | 3107.87 | 3100.12 | 3100.28 | 134.71 | 418035.71 | 3103.34 2014-04-22 12:49:00 | 3103.10 | 3104.81 | 3100.00 | 3102.43 | 125.42 | 389038.48 | 3101.81 2014-04-22 12:50:00 | 3102.97 | 3102.97 | 3100.00 | 3101.66 | 48.42 | 150152.80 | 3100.99 2014-04-22 12:51:00 | 3100.21 | 3105.00 | 3100.00 | 3102.03 | 129.48 | 401509.46 | 3101.01 2014-04-22 12:52:00 | 3104.73 | 3107.27 | 3100.12 | 3105.65 | 119.36 | 370594.37 | 3104.77 2014-04-22 12:53:00 | 3105.67 | 3108.00 | 3104.01 | 3105.05 | 43.87 | 136241.91 | 3105.30 2014-04-22 12:54:00 | 3105.05 | 3106.78 | 3103.20 | 3106.14 | 120.21 | 373274.42 | 3105.24 2014-04-22 12:55:00 | 3106.14 | 3108.22 | 3104.00 | 3108.10 | 26.09 | 81076.82 | 3107.22 2014-04-22 12:56:00 | 3108.10 | 3109.16 | 3105.02 | 3109.16 | 78.06 | 242523.68 | 3106.93 2014-04-22 12:57:00 | 3109.18 | 3111.84 | 3107.89 | 3110.66 | 65.62 | 204114.37 | 3110.65 2014-04-22 12:58:00 | 3110.52 | 3111.66 | 3107.56 | 3109.63 | 91.13 | 283426.40 | 3110.06 2014-04-22 12:59:00 | 3109.41 | 3109.62 | 3107.68 | 3108.16 | 99.00 | 307758.65 | 3108.61 2014-04-22 13:00:00 | 3107.79 | 3109.03 | 3107.69 | 3108.88 | 121.90 | 378894.37 | 3108.24 2014-04-22 13:01:00 | 3108.74 | 3110.33 | 3108.74 | 3109.00 | 56.92 | 176990.50 | 3109.57 2014-04-22 13:02:00 | 3110.08 | 3111.64 | 3109.06 | 3110.12 | 138.45 | 430631.07 | 3110.48 2014-04-22 13:03:00 | 3110.00 | 3111.00 | 3106.02 | 3109.98 | 64.82 | 201597.13 | 3109.96 2014-04-22 13:04:00 | 3108.27 | 3110.09 | 3108.27 | 3109.11 | 5.29 | 16432.27 | 3109.23 2014-04-22 13:05:00 | 3108.12 | 3108.90 | 3107.03 | 3108.81 | 102.77 | 319385.35 | 3107.80 2014-04-22 13:06:00 | 3108.01 | 3108.01 | 3107.99 | 3108.00 | 4.36 | 13560.24 | 3108.01 2014-04-22 13:07:00 | 3108.01 | 3108.01 | 3108.00 | 3108.00 | 1.80 | 5594.41 | 3108.01 2014-04-22 13:08:00 | 3108.00 | 3108.01 | 3107.00 | 3107.02 | 5.42 | 16851.28 | 3107.37 2014-04-22 13:09:00 | 3107.00 | 3107.02 | 3105.00 | 3105.96 | 15.42 | 47900.39 | 3105.98 2014-04-22 13:10:00 | 3105.00 | 3106.03 | 3104.00 | 3105.54 | 107.62 | 334161.01 | 3105.12 2014-04-22 13:11:00 | 3105.75 | 3106.03 | 3105.03 | 3106.03 | 79.18 | 245889.05 | 3105.48 2014-04-22 13:12:00 | 3105.20 | 3106.99 | 3105.03 | 3105.27 | 30.77 | 95552.88 | 3105.79 2014-04-22 13:13:00 | 3105.93 | 3111.02 | 3105.53 | 3108.01 | 189.45 | 588650.46 | 3107.20 2014-04-22 13:14:00 | 3107.89 | 3108.55 | 3106.59 | 3106.84 | 95.24 | 295948.16 | 3107.49 2014-04-22 13:15:00 | 3106.84 | 3111.61 | 3106.84 | 3108.86 | 185.83 | 577660.37 | 3108.63 2014-04-22 13:16:00 | 3108.98 | 3111.68 | 3108.01 | 3110.92 | 78.59 | 244400.95 | 3109.82 2014-04-22 13:17:00 | 3109.98 | 3109.98 | 3108.21 | 3109.08 | 12.17 | 37836.63 | 3109.26 2014-04-22 13:18:00 | 3109.10 | 3111.65 | 3109.10 | 3109.18 | 85.47 | 265844.79 | 3110.39 2014-04-22 13:19:00 | 3109.11 | 3110.98 | 3108.20 | 3110.15 | 51.29 | 159499.47 | 3109.52 2014-04-22 13:20:00 | 3108.30 | 3110.62 | 3107.74 | 3110.48 | 66.21 | 205886.18 | 3109.45 2014-04-22 13:21:00 | 3110.48 | 3112.55 | 3108.47 | 3110.82 | 131.41 | 408693.60 | 3110.18 2014-04-22 13:22:00 | 3110.82 | 3115.05 | 3110.80 | 3115.05 | 138.54 | 431348.07 | 3113.59 2014-04-22 13:23:00 | 3115.21 | 3118.00 | 3115.10 | 3117.98 | 38.21 | 119059.87 | 3116.02 2014-04-22 13:24:00 | 3117.12 | 3117.12 | 3110.35 | 3115.19 | 63.83 | 198760.09 | 3113.95 2014-04-22 13:25:00 | 3115.85 | 3116.94 | 3111.70 | 3112.88 | 101.25 | 315321.61 | 3114.26 2014-04-22 13:26:00 | 3112.86 | 3112.88 | 3110.55 | 3110.79 | 46.15 | 143602.56 | 3111.65 2014-04-22 13:27:00 | 3110.55 | 3112.35 | 3110.11 | 3111.08 | 111.30 | 346284.48 | 3111.27 2014-04-22 13:28:00 | 3110.96 | 3112.00 | 3110.58 | 3111.22 | 85.70 | 266635.11 | 3111.19 2014-04-22 13:29:00 | 3111.98 | 3113.00 | 3111.22 | 3112.78 | 22.49 | 70001.37 | 3112.00 2014-04-22 13:30:00 | 3112.01 | 3112.42 | 3112.00 | 3112.42 | 1.20 | 3731.73 | 3112.37 2014-04-22 13:31:00 | 3112.99 | 3114.01 | 3112.75 | 3113.97 | 42.29 | 131650.67 | 3113.27 2014-04-22 13:32:00 | 3113.97 | 3116.18 | 3113.97 | 3115.02 | 25.22 | 78545.97 | 3114.80 2014-04-22 13:33:00 | 3115.02 | 3115.97 | 3113.16 | 3114.35 | 74.16 | 230944.16 | 3114.26 2014-04-22 13:34:00 | 3115.00 | 3116.00 | 3113.00 | 3114.00 | 110.74 | 344847.10 | 3114.05 2014-04-22 13:35:00 | 3115.02 | 3115.02 | 3112.12 | 3113.86 | 47.78 | 148774.46 | 3113.67 2014-04-22 13:36:00 | 3112.22 | 3114.99 | 3111.00 | 3112.00 | 87.35 | 271887.74 | 3112.59 2014-04-22 13:37:00 | 3112.00 | 3114.52 | 3111.00 | 3111.00 | 82.45 | 256611.47 | 3112.40 2014-04-22 13:38:00 | 3111.05 | 3112.00 | 3108.00 | 3109.59 | 161.37 | 501896.23 | 3110.18 2014-04-22 13:39:00 | 3108.10 | 3109.84 | 3107.00 | 3109.14 | 139.45 | 433445.56 | 3108.30 2014-04-22 13:40:00 | 3109.01 | 3109.68 | 3107.30 | 3109.00 | 79.15 | 246026.27 | 3108.35 2014-04-22 13:41:00 | 3110.96 | 3110.98 | 3108.36 | 3109.37 | 70.40 | 218899.68 | 3109.50 2014-04-22 13:42:00 | 3109.35 | 3111.50 | 3109.35 | 3111.50 | 52.04 | 161901.37 | 3111.03 2014-04-22 13:43:00 | 3111.69 | 3112.00 | 3109.38 | 3109.42 | 32.21 | 100238.92 | 3111.66 2014-04-22 13:44:00 | 3109.49 | 3111.00 | 3108.00 | 3110.43 | 93.96 | 292152.87 | 3109.30 2014-04-22 13:45:00 | 3108.80 | 3110.15 | 3108.66 | 3109.60 | 48.07 | 149479.33 | 3109.49 2014-04-22 13:46:00 | 3109.60 | 3109.62 | 3107.00 | 3109.22 | 68.29 | 212234.96 | 3107.94 2014-04-22 13:47:00 | 3109.37 | 3109.70 | 3109.37 | 3109.51 | 7.88 | 24503.05 | 3109.52 2014-04-22 13:48:00 | 3109.42 | 3109.51 | 3107.21 | 3108.68 | 52.55 | 163339.33 | 3108.56 2014-04-22 13:49:00 | 3108.65 | 3109.03 | 3107.56 | 3108.99 | 34.74 | 107985.42 | 3108.39 2014-04-22 13:50:00 | 3109.16 | 3111.55 | 3109.16 | 3111.29 | 85.51 | 265991.09 | 3110.57 2014-04-22 13:51:00 | 3111.49 | 3112.76 | 3110.42 | 3111.00 | 57.06 | 177565.80 | 3111.70 2014-04-22 13:52:00 | 3111.01 | 3112.09 | 3110.01 | 3112.09 | 10.64 | 33090.75 | 3111.20 2014-04-22 13:53:00 | 3111.98 | 3111.98 | 3109.66 | 3109.76 | 4.48 | 13945.56 | 3110.07 2014-04-22 13:54:00 | 3110.00 | 3111.89 | 3108.33 | 3110.00 | 50.70 | 157679.60 | 3109.87 2014-04-22 13:55:00 | 3109.04 | 3111.80 | 3108.49 | 3110.75 | 43.37 | 134902.49 | 3110.43 2014-04-22 13:56:00 | 3110.75 | 3110.91 | 3108.40 | 3109.69 | 64.69 | 201142.72 | 3109.57 2014-04-22 13:57:00 | 3109.66 | 3111.02 | 3108.53 | 3110.24 | 60.32 | 187580.84 | 3109.97 2014-04-22 13:58:00 | 3110.10 | 3111.19 | 3108.58 | 3108.92 | 45.06 | 140118.01 | 3109.79 2014-04-22 13:59:00 | 3109.14 | 3110.55 | 3108.76 | 3108.87 | 69.30 | 215482.84 | 3109.29 2014-04-22 14:00:00 | 3108.70 | 3109.50 | 3108.70 | 3109.50 | 2.98 | 9252.57 | 3109.06 2014-04-22 14:01:00 | 3109.98 | 3110.12 | 3109.02 | 3110.12 | 58.29 | 181280.47 | 3109.87 2014-04-22 14:02:00 | 3110.22 | 3112.00 | 3110.22 | 3112.00 | 50.07 | 155781.60 | 3111.21 2014-04-22 14:03:00 | 3112.00 | 3114.33 | 3112.00 | 3113.90 | 68.77 | 214084.26 | 3113.23 2014-04-22 14:04:00 | 3113.90 | 3115.98 | 3113.00 | 3113.00 | 55.61 | 173196.71 | 3114.54 2014-04-22 14:05:00 | 3113.94 | 3114.95 | 3112.93 | 3113.88 | 123.87 | 385706.92 | 3113.85 2014-04-22 14:06:00 | 3114.32 | 3115.96 | 3111.33 | 3111.33 | 104.98 | 326959.01 | 3114.40 2014-04-22 14:07:00 | 3112.95 | 3116.01 | 3112.02 | 3113.38 | 71.49 | 222567.27 | 3113.44 2014-04-22 14:08:00 | 3115.78 | 3115.80 | 3112.02 | 3112.02 | 78.75 | 245277.65 | 3114.52 2014-04-22 14:09:00 | 3112.60 | 3113.56 | 3112.05 | 3113.14 | 41.11 | 127956.04 | 3112.83 2014-04-22 14:10:00 | 3112.96 | 3114.00 | 3112.88 | 3112.88 | 95.93 | 298658.02 | 3113.32 2014-04-22 14:11:00 | 3113.30 | 3115.66 | 3112.00 | 3115.66 | 119.24 | 371307.31 | 3114.05 2014-04-22 14:12:00 | 3114.78 | 3114.99 | 3113.95 | 3114.90 | 52.55 | 163672.52 | 3114.66 2014-04-22 14:13:00 | 3114.52 | 3114.99 | 3112.00 | 3113.90 | 95.22 | 296448.38 | 3113.46 2014-04-22 14:14:00 | 3113.80 | 3116.00 | 3113.10 | 3114.03 | 20.66 | 64342.47 | 3114.20 2014-04-22 14:15:00 | 3114.06 | 3115.00 | 3113.87 | 3114.90 | 19.66 | 61215.49 | 3114.34 2014-04-22 14:16:00 | 3114.26 | 3114.93 | 3113.80 | 3113.95 | 9.12 | 28405.36 | 3114.28 2014-04-22 14:17:00 | 3113.54 | 3113.95 | 3112.50 | 3113.89 | 100.91 | 314177.48 | 3113.35 2014-04-22 14:18:00 | 3112.90 | 3113.95 | 3112.10 | 3112.86 | 23.05 | 71739.13 | 3113.00 2014-04-22 14:19:00 | 3112.86 | 3113.95 | 3112.00 | 3113.47 | 81.92 | 255002.55 | 3112.98 2014-04-22 14:20:00 | 3113.19 | 3115.00 | 3112.35 | 3112.37 | 27.70 | 86236.63 | 3113.35 2014-04-22 14:21:00 | 3112.37 | 3112.99 | 3112.37 | 3112.69 | 4.16 | 12942.80 | 3112.75 2014-04-22 14:22:00 | 3112.72 | 3113.68 | 3112.72 | 3113.37 | 2.27 | 7067.26 | 3113.33 2014-04-22 14:23:00 | 3112.97 | 3112.97 | 3112.18 | 3112.45 | 21.15 | 65822.41 | 3112.32 2014-04-22 14:24:00 | 3112.08 | 3113.07 | 3112.00 | 3113.05 | 5.61 | 17459.03 | 3112.68 2014-04-22 14:25:00 | 3113.03 | 3115.06 | 3113.03 | 3115.03 | 79.31 | 246979.59 | 3114.18 2014-04-22 14:26:00 | 3115.95 | 3117.03 | 3113.04 | 3115.00 | 53.89 | 167902.57 | 3115.71 2014-04-22 14:27:00 | 3114.78 | 3114.91 | 3113.22 | 3114.15 | 91.33 | 284392.13 | 3114.03 2014-04-22 14:28:00 | 3114.56 | 3115.20 | 3113.59 | 3114.40 | 70.86 | 220687.81 | 3114.33 2014-04-22 14:29:00 | 3114.60 | 3115.60 | 3114.37 | 3115.11 | 7.74 | 24098.86 | 3115.16 2014-04-22 14:30:00 | 3115.31 | 3117.63 | 3114.64 | 3117.42 | 32.65 | 101763.92 | 3116.62 2014-04-22 14:31:00 | 3116.38 | 3119.34 | 3115.98 | 3118.77 | 120.17 | 374652.94 | 3117.61 2014-04-22 14:32:00 | 3118.76 | 3118.93 | 3118.76 | 3118.76 | 36.55 | 114000.45 | 3118.77 2014-04-22 14:33:00 | 3118.78 | 3119.50 | 3115.34 | 3116.41 | 79.87 | 249027.03 | 3117.79 2014-04-22 14:34:00 | 3116.80 | 3116.80 | 3115.74 | 3115.74 | 14.90 | 46416.06 | 3116.01 2014-04-22 14:35:00 | 3115.04 | 3116.80 | 3113.50 | 3116.33 | 111.88 | 348520.06 | 3115.18 2014-04-22 14:36:00 | 3116.58 | 3117.97 | 3115.98 | 3116.90 | 28.05 | 87425.62 | 3116.89 2014-04-22 14:37:00 | 3116.95 | 3117.98 | 3116.39 | 3117.28 | 15.01 | 46792.99 | 3117.25 2014-04-22 14:38:00 | 3117.30 | 3119.99 | 3117.28 | 3119.05 | 32.64 | 101788.80 | 3118.15 2014-04-22 14:39:00 | 3119.77 | 3125.00 | 3118.20 | 3120.85 | 111.85 | 349099.73 | 3121.28 2014-04-22 14:40:00 | 3121.26 | 3126.49 | 3121.26 | 3125.64 | 103.20 | 322420.06 | 3124.20 2014-04-22 14:41:00 | 3125.70 | 3128.99 | 3123.72 | 3128.28 | 86.99 | 272006.50 | 3126.84 2014-04-22 14:42:00 | 3128.60 | 3130.00 | 3126.89 | 3127.35 | 59.01 | 184613.38 | 3128.40 2014-04-22 14:43:00 | 3129.01 | 3129.01 | 3123.82 | 3125.00 | 96.60 | 301949.32 | 3125.93 2014-04-22 14:44:00 | 3124.09 | 3125.10 | 3121.90 | 3122.00 | 40.53 | 126615.45 | 3124.15 2014-04-22 14:45:00 | 3122.91 | 3123.89 | 3118.05 | 3121.00 | 49.48 | 154414.30 | 3120.49 2014-04-22 14:46:00 | 3121.36 | 3125.00 | 3121.36 | 3124.00 | 141.11 | 440689.75 | 3123.02 2014-04-22 14:47:00 | 3124.00 | 3124.00 | 3120.22 | 3121.37 | 38.25 | 119383.61 | 3121.39 2014-04-22 14:48:00 | 3120.63 | 3121.45 | 3120.61 | 3121.45 | 20.26 | 63223.83 | 3121.24 2014-04-22 14:49:00 | 3121.43 | 3124.08 | 3120.11 | 3120.34 | 119.23 | 372309.04 | 3122.53 2014-04-22 14:50:00 | 3120.95 | 3121.49 | 3118.00 | 3118.47 | 98.86 | 308456.30 | 3120.07 2014-04-22 14:51:00 | 3120.05 | 3120.29 | 3118.48 | 3119.59 | 26.69 | 83260.15 | 3119.76 2014-04-22 14:52:00 | 3119.59 | 3121.01 | 3118.14 | 3119.02 | 80.23 | 250301.40 | 3119.64 2014-04-22 14:53:00 | 3118.71 | 3125.03 | 3118.71 | 3120.33 | 116.46 | 363531.64 | 3121.43 2014-04-22 14:54:00 | 3122.68 | 3126.88 | 3122.68 | 3124.00 | 136.42 | 426296.31 | 3124.79 2014-04-22 14:55:00 | 3124.06 | 3128.02 | 3123.07 | 3123.66 | 71.31 | 222878.99 | 3125.71 2014-04-22 14:56:00 | 3126.05 | 3127.62 | 3125.07 | 3126.08 | 109.99 | 343817.25 | 3126.04 2014-04-22 14:57:00 | 3126.06 | 3126.06 | 3123.22 | 3125.43 | 23.92 | 74737.58 | 3124.87 2014-04-22 14:58:00 | 3125.01 | 3125.42 | 3123.28 | 3124.73 | 16.42 | 51290.35 | 3124.60 2014-04-22 14:59:00 | 3124.63 | 3127.00 | 3123.51 | 3126.59 | 19.41 | 60645.96 | 3124.95 2014-04-22 15:00:00 | 3126.80 | 3126.96 | 3122.89 | 3122.89 | 40.04 | 125113.22 | 3124.47 2014-04-22 15:01:00 | 3123.16 | 3125.00 | 3121.44 | 3122.29 | 35.05 | 109462.35 | 3123.39 2014-04-22 15:02:00 | 3122.68 | 3125.04 | 3121.18 | 3123.48 | 35.29 | 110251.07 | 3123.97 2014-04-22 15:03:00 | 3123.48 | 3125.06 | 3121.01 | 3122.87 | 50.42 | 157483.99 | 3123.50 2014-04-22 15:04:00 | 3122.87 | 3122.93 | 3119.97 | 3120.01 | 63.13 | 197020.12 | 3121.06 2014-04-22 15:05:00 | 3120.29 | 3121.40 | 3118.02 | 3119.60 | 53.15 | 165807.16 | 3119.55 2014-04-22 15:06:00 | 3118.20 | 3119.97 | 3115.00 | 3118.60 | 46.48 | 144927.87 | 3118.00 2014-04-22 15:07:00 | 3118.48 | 3120.00 | 3117.60 | 3117.95 | 64.22 | 200283.45 | 3118.66 2014-04-22 15:08:00 | 3117.85 | 3120.00 | 3114.00 | 3117.51 | 69.96 | 218088.86 | 3117.29 2014-04-22 15:09:00 | 3119.36 | 3120.00 | 3117.76 | 3120.00 | 43.99 | 137183.98 | 3118.74 2014-04-22 15:10:00 | 3120.00 | 3120.97 | 3116.00 | 3116.00 | 97.19 | 302960.38 | 3117.20 2014-04-22 15:11:00 | 3115.94 | 3117.00 | 3115.13 | 3117.00 | 31.05 | 96754.05 | 3115.87 2014-04-22 15:12:00 | 3118.00 | 3119.90 | 3116.89 | 3119.90 | 17.33 | 54020.19 | 3117.69 2014-04-22 15:13:00 | 3117.52 | 3119.76 | 3117.52 | 3118.09 | 59.42 | 185280.79 | 3118.37 2014-04-22 15:14:00 | 3118.19 | 3119.72 | 3117.07 | 3117.29 | 59.58 | 185815.08 | 3118.80 2014-04-22 15:15:00 | 3117.29 | 3117.81 | 3117.00 | 3117.81 | 5.86 | 18278.87 | 3117.13 2014-04-22 15:16:00 | 3118.01 | 3118.24 | 3117.79 | 3117.94 | 6.06 | 18907.48 | 3117.99 2014-04-22 15:17:00 | 3118.00 | 3119.51 | 3117.94 | 3118.93 | 27.12 | 84576.55 | 3118.60 2014-04-22 15:18:00 | 3120.00 | 3120.12 | 3118.00 | 3118.87 | 13.81 | 43065.05 | 3119.30 2014-04-22 15:19:00 | 3118.77 | 3118.80 | 3117.98 | 3117.98 | 5.22 | 16281.73 | 3118.51 2014-04-22 15:20:00 | 3118.03 | 3120.22 | 3117.00 | 3117.08 | 18.40 | 57388.52 | 3118.26 2014-04-22 15:21:00 | 3117.21 | 3118.46 | 3115.00 | 3116.18 | 39.46 | 122997.56 | 3116.94 2014-04-22 15:22:00 | 3115.95 | 3116.11 | 3113.94 | 3113.94 | 33.95 | 105738.76 | 3114.73 2014-04-22 15:23:00 | 3114.19 | 3114.61 | 3112.49 | 3113.60 | 69.74 | 217128.80 | 3113.63 2014-04-22 15:24:00 | 3113.30 | 3114.10 | 3112.53 | 3113.99 | 71.03 | 221139.17 | 3113.15 2014-04-22 15:25:00 | 3113.54 | 3114.04 | 3112.97 | 3114.04 | 8.69 | 27046.66 | 3113.46 2014-04-22 15:26:00 | 3114.26 | 3114.98 | 3113.00 | 3114.62 | 9.05 | 28196.41 | 3114.25 2014-04-22 15:27:00 | 3115.00 | 3116.96 | 3112.60 | 3115.78 | 21.24 | 66163.10 | 3115.32 2014-04-22 15:28:00 | 3115.85 | 3116.56 | 3115.78 | 3116.32 | 10.33 | 32185.45 | 3116.03 2014-04-22 15:29:00 | 3116.17 | 3116.62 | 3114.04 | 3115.00 | 22.77 | 70927.98 | 3115.25 2014-04-22 15:30:00 | 3115.00 | 3116.85 | 3114.77 | 3115.75 | 56.20 | 175086.72 | 3115.64 2014-04-22 15:31:00 | 3115.66 | 3116.07 | 3115.19 | 3116.05 | 17.75 | 55298.91 | 3115.78 2014-04-22 15:32:00 | 3116.89 | 3119.80 | 3116.52 | 3118.27 | 48.11 | 149991.15 | 3117.99 2014-04-22 15:33:00 | 3118.00 | 3118.08 | 3116.48 | 3117.16 | 33.87 | 105560.32 | 3117.09 2014-04-22 15:34:00 | 3116.78 | 3118.84 | 3116.78 | 3117.96 | 4.70 | 14649.87 | 3116.99 2014-04-22 15:35:00 | 3116.87 | 3117.75 | 3116.84 | 3117.05 | 11.50 | 35847.34 | 3117.16 2014-04-22 15:36:00 | 3117.11 | 3117.95 | 3116.96 | 3117.76 | 10.07 | 31390.78 | 3117.57 2014-04-22 15:37:00 | 3117.67 | 3119.00 | 3117.00 | 3117.61 | 27.88 | 86931.59 | 3118.17 2014-04-22 15:38:00 | 3116.48 | 3117.52 | 3116.32 | 3117.48 | 9.72 | 30282.58 | 3117.10 2014-04-22 15:39:00 | 3117.68 | 3118.41 | 3116.26 | 3117.81 | 38.88 | 121227.44 | 3117.83 2014-04-22 15:40:00 | 3118.00 | 3119.00 | 3117.04 | 3117.20 | 8.40 | 26203.89 | 3118.03 2014-04-22 15:41:00 | 3117.34 | 3117.40 | 3116.00 | 3116.00 | 22.48 | 70075.38 | 3116.96 2014-04-22 15:42:00 | 3115.67 | 3115.98 | 3115.03 | 3115.68 | 8.06 | 25117.03 | 3115.48 2014-04-22 15:43:00 | 3115.02 | 3122.63 | 3115.02 | 3122.63 | 70.98 | 221211.90 | 3116.63 2014-04-22 15:44:00 | 3117.66 | 3117.66 | 3115.53 | 3116.46 | 65.64 | 204558.26 | 3116.56 2014-04-22 15:45:00 | 3117.02 | 3117.02 | 3116.53 | 3116.58 | 3.26 | 10148.30 | 3116.80 2014-04-22 15:46:00 | 3116.78 | 3116.88 | 3116.58 | 3116.87 | 4.83 | 15053.68 | 3116.70 2014-04-22 15:47:00 | 3117.49 | 3119.77 | 3117.49 | 3118.00 | 13.17 | 41077.95 | 3118.34 2014-04-22 15:48:00 | 3118.00 | 3119.19 | 3116.00 | 3116.72 | 32.23 | 100483.05 | 3117.40 2014-04-22 15:49:00 | 3116.01 | 3116.01 | 3115.24 | 3115.24 | 2.30 | 7162.66 | 3115.56 2014-04-22 15:50:00 | 3115.28 | 3117.90 | 3113.31 | 3114.35 | 74.77 | 232945.55 | 3115.58 2014-04-22 15:51:00 | 3114.00 | 3114.65 | 3110.00 | 3110.00 | 56.98 | 177386.65 | 3112.97 2014-04-22 15:52:00 | 3110.74 | 3116.92 | 3110.00 | 3113.89 | 77.24 | 240445.05 | 3113.12 2014-04-22 15:53:00 | 3112.59 | 3120.26 | 3112.33 | 3120.26 | 68.11 | 212192.34 | 3115.44 2014-04-22 15:54:00 | 3118.95 | 3123.98 | 3113.00 | 3123.70 | 110.24 | 344051.03 | 3120.93 2014-04-22 15:55:00 | 3123.67 | 3123.67 | 3116.73 | 3117.27 | 44.75 | 139581.78 | 3119.01 2014-04-22 15:56:00 | 3118.97 | 3120.00 | 3118.97 | 3119.20 | 22.00 | 68616.72 | 3119.65 2014-04-22 15:57:00 | 3119.00 | 3119.30 | 3116.00 | 3116.00 | 57.14 | 178121.55 | 3117.45 2014-04-22 15:58:00 | 3116.03 | 3118.48 | 3115.00 | 3118.00 | 33.14 | 103310.09 | 3117.10 2014-04-22 15:59:00 | 3118.00 | 3121.71 | 3117.59 | 3119.78 | 84.64 | 264060.98 | 3119.70 2014-04-22 16:00:00 | 3119.78 | 3121.33 | 3116.41 | 3118.00 | 86.19 | 268773.81 | 3118.39 2014-04-22 16:01:00 | 3118.00 | 3118.98 | 3116.00 | 3116.00 | 26.31 | 82005.50 | 3117.49 2014-04-22 16:02:00 | 3117.36 | 3118.00 | 3115.78 | 3115.78 | 35.73 | 111368.69 | 3116.86 2014-04-22 16:03:00 | 3116.29 | 3116.29 | 3114.39 | 3115.96 | 26.28 | 81883.67 | 3115.58 2014-04-22 16:04:00 | 3116.58 | 3116.58 | 3115.00 | 3115.00 | 15.05 | 46866.22 | 3115.07 2014-04-22 16:05:00 | 3115.18 | 3117.58 | 3115.00 | 3117.44 | 24.42 | 76088.56 | 3115.96 2014-04-22 16:06:00 | 3117.08 | 3117.38 | 3117.08 | 3117.22 | 0.59 | 1839.20 | 3117.29 2014-04-22 16:07:00 | 3117.63 | 3120.00 | 3117.00 | 3119.95 | 28.19 | 87889.44 | 3117.97 2014-04-22 16:08:00 | 3119.80 | 3119.84 | 3116.86 | 3118.22 | 26.49 | 82633.05 | 3119.05 2014-04-22 16:09:00 | 3119.44 | 3119.54 | 3117.83 | 3119.11 | 40.97 | 127770.17 | 3118.63 2014-04-22 16:10:00 | 3118.36 | 3119.36 | 3118.36 | 3119.36 | 31.95 | 99651.44 | 3118.88 2014-04-22 16:11:00 | 3118.71 | 3120.00 | 3118.51 | 3119.72 | 13.91 | 43384.06 | 3119.36 2014-04-22 16:12:00 | 3119.12 | 3121.00 | 3118.29 | 3120.08 | 42.90 | 133820.80 | 3119.44 2014-04-22 16:13:00 | 3120.08 | 3122.51 | 3120.08 | 3121.68 | 18.21 | 56854.04 | 3121.79 2014-04-22 16:14:00 | 3122.12 | 3125.00 | 3122.00 | 3125.00 | 44.96 | 140446.87 | 3124.03 2014-04-22 16:15:00 | 3125.00 | 3125.55 | 3123.95 | 3124.70 | 46.54 | 145433.12 | 3124.84 2014-04-22 16:16:00 | 3123.95 | 3123.95 | 3121.12 | 3121.20 | 48.20 | 150511.94 | 3122.40 2014-04-22 16:17:00 | 3121.00 | 3123.04 | 3121.00 | 3123.04 | 27.05 | 84433.72 | 3121.86 2014-04-22 16:18:00 | 3121.82 | 3123.02 | 3120.98 | 3123.02 | 10.09 | 31491.17 | 3121.65 2014-04-22 16:19:00 | 3121.81 | 3123.04 | 3120.96 | 3121.33 | 17.89 | 55836.57 | 3121.80 2014-04-22 16:20:00 | 3121.26 | 3122.93 | 3120.50 | 3121.64 | 71.69 | 223799.48 | 3121.64 2014-04-22 16:21:00 | 3122.67 | 3122.80 | 3120.00 | 3121.40 | 25.53 | 79656.03 | 3120.71 2014-04-22 16:22:00 | 3122.34 | 3122.69 | 3120.41 | 3121.36 | 37.35 | 116588.30 | 3121.84 2014-04-22 16:23:00 | 3121.81 | 3122.00 | 3121.81 | 3121.91 | 10.16 | 31727.94 | 3121.91 2014-04-22 16:24:00 | 3121.93 | 3121.93 | 3121.86 | 3121.89 | 2.92 | 9119.05 | 3121.89 2014-04-22 16:25:00 | 3121.04 | 3121.90 | 3120.97 | 3121.02 | 9.05 | 28254.56 | 3121.02 2014-04-22 16:26:00 | 3121.19 | 3121.76 | 3118.97 | 3118.97 | 4.92 | 15353.95 | 3120.09 2014-04-22 16:27:00 | 3118.97 | 3119.01 | 3118.82 | 3118.83 | 5.86 | 18261.42 | 3118.94 2014-04-22 16:28:00 | 3118.85 | 3119.01 | 3118.85 | 3119.01 | 3.93 | 12248.12 | 3118.95 2014-04-22 16:29:00 | 3118.01 | 3119.01 | 3118.01 | 3118.92 | 7.05 | 21980.70 | 3118.72 2014-04-22 16:30:00 | 3119.00 | 3119.00 | 3119.00 | 3119.00 | 0.37 | 1150.91 | 3119.00 2014-04-22 16:31:00 | 3118.05 | 3118.05 | 3117.07 | 3117.08 | 2.29 | 7152.33 | 3117.84 2014-04-22 16:32:00 | 3118.00 | 3118.00 | 3115.01 | 3117.06 | 9.71 | 30254.89 | 3116.81 2014-04-22 16:33:00 | 3116.09 | 3117.74 | 3116.09 | 3116.48 | 57.13 | 178059.20 | 3116.74 2014-04-22 16:34:00 | 3117.74 | 3117.74 | 3115.00 | 3116.37 | 27.25 | 84921.35 | 3116.27 2014-04-22 16:35:00 | 3115.43 | 3117.60 | 3115.00 | 3117.60 | 31.01 | 96623.97 | 3115.90 2014-04-22 16:36:00 | 3118.00 | 3118.97 | 3115.57 | 3116.51 | 38.76 | 120818.63 | 3117.42 2014-04-22 16:37:00 | 3117.08 | 3117.82 | 3115.63 | 3116.61 | 20.15 | 62802.03 | 3116.26 2014-04-22 16:38:00 | 3115.58 | 3116.90 | 3113.52 | 3114.08 | 33.74 | 105119.03 | 3115.10 2014-04-22 16:39:00 | 3114.08 | 3116.95 | 3114.08 | 3116.95 | 21.56 | 67157.35 | 3115.34 2014-04-22 16:40:00 | 3115.60 | 3116.95 | 3115.60 | 3116.95 | 22.87 | 71255.13 | 3115.93 2014-04-22 16:41:00 | 3116.22 | 3116.22 | 3116.07 | 3116.07 | 1.58 | 4917.29 | 3116.15 2014-04-22 16:42:00 | 3115.60 | 3115.96 | 3115.59 | 3115.96 | 2.74 | 8524.48 | 3115.67 2014-04-22 16:43:00 | 3115.12 | 3115.13 | 3115.12 | 3115.13 | 0.92 | 2865.91 | 3115.12 2014-04-22 16:44:00 | 3116.00 | 3117.40 | 3115.51 | 3116.70 | 11.70 | 36450.35 | 3116.75 2014-04-22 16:45:00 | 3116.70 | 3117.40 | 3115.00 | 3115.53 | 37.73 | 117556.03 | 3115.55 2014-04-22 16:46:00 | 3116.78 | 3117.38 | 3115.60 | 3116.00 | 41.10 | 128060.38 | 3116.20 2014-04-22 16:47:00 | 3116.02 | 3116.80 | 3116.00 | 3116.80 | 11.70 | 36455.61 | 3116.13 2014-04-22 16:48:00 | . | . | . | . | . | . | . 2014-04-22 16:49:00 | 3117.38 | 3119.00 | 3117.38 | 3118.91 | 31.84 | 99266.69 | 3117.87 2014-04-22 16:50:00 | 3118.92 | 3118.92 | 3117.49 | 3118.92 | 7.34 | 22886.24 | 3118.44 2014-04-22 16:51:00 | 3118.92 | 3118.92 | 3117.72 | 3117.92 | 16.92 | 52767.43 | 3118.27 2014-04-22 16:52:00 | 3118.14 | 3118.92 | 3117.80 | 3118.87 | 21.80 | 67966.39 | 3118.15 2014-04-22 16:53:00 | 3118.87 | 3118.87 | 3115.72 | 3117.05 | 40.48 | 126159.88 | 3116.67 2014-04-22 16:54:00 | 3116.04 | 3118.00 | 3116.02 | 3117.76 | 30.94 | 96461.23 | 3117.28 2014-04-22 16:55:00 | 3117.60 | 3117.60 | 3116.95 | 3116.95 | 4.87 | 15170.67 | 3117.05 2014-04-22 16:56:00 | 3116.95 | 3117.00 | 3116.00 | 3117.00 | 25.45 | 79306.39 | 3116.41 2014-04-22 16:57:00 | 3117.00 | 3117.96 | 3116.35 | 3117.47 | 29.58 | 92209.55 | 3117.08 2014-04-22 16:58:00 | 3117.47 | 3117.47 | 3117.40 | 3117.40 | 0.94 | 2917.94 | 3117.45 2014-04-22 16:59:00 | 3117.40 | 3117.40 | 3116.80 | 3117.40 | 3.04 | 9482.62 | 3117.23 2014-04-22 17:00:00 | 3117.40 | 3117.40 | 3117.00 | 3117.00 | 7.55 | 23520.90 | 3117.00 2014-04-22 17:01:00 | 3117.00 | 3117.00 | 3117.00 | 3117.00 | 3.42 | 10660.14 | 3117.00 2014-04-22 17:02:00 | 3117.40 | 3117.90 | 3117.40 | 3117.64 | 0.33 | 1031.94 | 3117.64 2014-04-22 17:03:00 | 3117.63 | 3118.87 | 3116.95 | 3118.02 | 4.07 | 12684.04 | 3118.00 2014-04-22 17:04:00 | 3118.76 | 3119.01 | 3117.59 | 3118.98 | 18.37 | 57287.46 | 3118.36 2014-04-22 17:05:00 | 3118.76 | 3118.89 | 3117.47 | 3118.57 | 14.10 | 43957.47 | 3118.44 2014-04-22 17:06:00 | 3118.57 | 3118.57 | 3118.57 | 3118.57 | 0.20 | 626.83 | 3118.57 2014-04-22 17:07:00 | 3118.57 | 3120.00 | 3118.38 | 3119.32 | 8.56 | 26705.89 | 3119.48 2014-04-22 17:08:00 | 3119.41 | 3120.49 | 3118.47 | 3120.49 | 39.71 | 123883.32 | 3119.39 2014-04-22 17:09:00 | 3120.49 | 3120.49 | 3120.44 | 3120.44 | 7.43 | 23194.38 | 3120.46 2014-04-22 17:10:00 | 3120.34 | 3122.90 | 3119.00 | 3119.00 | 18.27 | 57004.78 | 3120.64 2014-04-22 17:11:00 | 3116.88 | 3121.71 | 3116.88 | 3119.09 | 30.57 | 95362.85 | 3119.80 2014-04-22 17:12:00 | 3120.24 | 3122.90 | 3117.00 | 3122.04 | 29.80 | 93003.68 | 3121.03 2014-04-22 17:13:00 | 3120.53 | 3122.09 | 3120.50 | 3120.70 | 20.91 | 65273.38 | 3121.04 2014-04-22 17:14:00 | 3121.78 | 3122.90 | 3120.57 | 3122.87 | 25.24 | 78789.74 | 3121.50 2014-04-22 17:15:00 | 3122.87 | 3122.87 | 3117.00 | 3117.17 | 11.35 | 35412.15 | 3120.29 2014-04-22 17:16:00 | 3119.98 | 3122.04 | 3118.54 | 3120.98 | 39.40 | 122933.11 | 3120.21 2014-04-22 17:17:00 | 3120.89 | 3121.50 | 3119.51 | 3121.47 | 22.33 | 69686.50 | 3120.34 2014-04-22 17:18:00 | 3120.82 | 3121.15 | 3118.00 | 3119.98 | 33.13 | 103363.83 | 3120.13 2014-04-22 17:19:00 | 3119.97 | 3120.00 | 3118.78 | 3119.20 | 33.57 | 104731.42 | 3119.61 2014-04-22 17:20:00 | 3118.80 | 3120.00 | 3118.02 | 3119.91 | 35.51 | 110766.20 | 3119.38 2014-04-22 17:21:00 | 3119.92 | 3119.92 | 3116.81 | 3118.46 | 29.59 | 92245.63 | 3117.99 2014-04-22 17:22:00 | 3118.46 | 3118.46 | 3116.85 | 3118.22 | 22.08 | 68845.52 | 3118.14 2014-04-22 17:23:00 | 3118.17 | 3118.17 | 3117.27 | 3118.17 | 0.56 | 1749.11 | 3117.85 2014-04-22 17:24:00 | 3118.17 | 3118.23 | 3118.17 | 3118.23 | 0.37 | 1153.74 | 3118.22 2014-04-22 17:25:00 | 3117.44 | 3119.70 | 3116.82 | 3116.85 | 18.44 | 57492.30 | 3118.48 2014-04-22 17:26:00 | 3116.82 | 3118.05 | 3116.00 | 3116.12 | 19.35 | 60313.13 | 3116.47 2014-04-22 17:27:00 | 3116.00 | 3119.23 | 3116.00 | 3117.22 | 28.78 | 89713.54 | 3117.65 2014-04-22 17:28:00 | 3117.22 | 3117.79 | 3113.01 | 3117.79 | 38.32 | 119361.61 | 3114.70 2014-04-22 17:29:00 | 3117.68 | 3119.49 | 3114.67 | 3117.81 | 27.94 | 87050.50 | 3116.18 2014-04-22 17:30:00 | 3114.15 | 3118.00 | 3114.15 | 3117.87 | 9.83 | 30645.74 | 3117.57 2014-04-22 17:31:00 | 3117.87 | 3119.50 | 3115.02 | 3117.55 | 61.87 | 192886.14 | 3117.50 2014-04-22 17:32:00 | 3119.48 | 3119.48 | 3114.00 | 3119.31 | 12.10 | 37711.68 | 3117.96 2014-04-22 17:33:00 | 3117.78 | 3119.48 | 3115.41 | 3118.26 | 24.81 | 77344.02 | 3117.33 2014-04-22 17:34:00 | 3119.00 | 3119.00 | 3116.44 | 3116.46 | 21.62 | 67408.59 | 3117.88 2014-04-22 17:35:00 | 3116.27 | 3116.34 | 3115.00 | 3115.00 | 14.33 | 44630.26 | 3115.55 2014-04-22 17:36:00 | 3115.00 | 3117.62 | 3114.92 | 3117.62 | 13.70 | 42674.50 | 3115.61 2014-04-22 17:37:00 | 3117.34 | 3118.00 | 3116.16 | 3116.34 | 22.14 | 69008.29 | 3116.76 2014-04-22 17:38:00 | 3116.34 | 3117.79 | 3115.87 | 3116.80 | 16.14 | 50301.74 | 3116.78 2014-04-22 17:39:00 | 3116.52 | 3118.39 | 3116.13 | 3118.06 | 17.99 | 56070.68 | 3117.12 2014-04-22 17:40:00 | 3117.42 | 3117.95 | 3116.24 | 3117.95 | 11.99 | 37388.54 | 3117.53 2014-04-22 17:41:00 | 3117.92 | 3117.92 | 3117.11 | 3117.91 | 12.10 | 37731.95 | 3117.31 2014-04-22 17:42:00 | 3117.88 | 3117.88 | 3117.88 | 3117.88 | 0.39 | 1212.86 | 3117.88 2014-04-22 17:43:00 | 3117.88 | 3118.00 | 3117.14 | 3117.14 | 6.90 | 21509.88 | 3117.37 2014-04-22 17:44:00 | 3117.25 | 3118.80 | 3116.93 | 3118.60 | 27.63 | 86153.15 | 3117.76 2014-04-22 17:45:00 | 3118.15 | 3119.81 | 3117.23 | 3119.00 | 11.66 | 36357.93 | 3118.98 2014-04-22 17:46:00 | 3120.00 | 3120.00 | 3120.00 | 3120.00 | 0.75 | 2352.48 | 3120.00 2014-04-22 17:47:00 | 3120.00 | 3120.00 | 3116.23 | 3116.23 | 14.09 | 43927.76 | 3117.43 2014-04-22 17:48:00 | 3119.18 | 3119.18 | 3116.80 | 3116.80 | 6.01 | 18740.49 | 3117.18 2014-04-22 17:49:00 | 3117.20 | 3119.25 | 3117.20 | 3119.25 | 18.60 | 58001.38 | 3118.35 2014-04-22 17:50:00 | 3119.20 | 3119.20 | 3117.31 | 3117.52 | 41.69 | 129998.99 | 3118.30 2014-04-22 17:51:00 | 3119.01 | 3119.99 | 3118.00 | 3118.05 | 8.04 | 25057.61 | 3118.56 2014-04-22 17:52:00 | 3118.05 | 3119.93 | 3118.02 | 3119.85 | 23.38 | 72901.67 | 3118.52 2014-04-22 17:53:00 | 3119.01 | 3119.94 | 3118.33 | 3119.10 | 23.11 | 72074.07 | 3118.87 2014-04-22 17:54:00 | 3118.53 | 3120.00 | 3118.53 | 3120.00 | 19.68 | 61401.14 | 3119.98 2014-04-22 17:55:00 | 3119.99 | 3119.99 | 3118.41 | 3119.11 | 61.67 | 192391.49 | 3119.69 2014-04-22 17:56:00 | 3119.11 | 3119.11 | 3119.11 | 3119.11 | 0.05 | 155.96 | 3119.11 2014-04-22 17:57:00 | . | . | . | . | . | . | . 2014-04-22 17:58:00 | 3119.11 | 3119.77 | 3118.00 | 3119.77 | 20.15 | 62832.87 | 3118.72 2014-04-22 17:59:00 | 3118.05 | 3119.75 | 3118.05 | 3119.64 | 34.04 | 106172.34 | 3119.14 2014-04-22 18:00:00 | 3119.65 | 3119.65 | 3118.69 | 3118.82 | 11.01 | 34337.49 | 3118.76 2014-04-22 18:01:00 | 3119.03 | 3119.99 | 3118.27 | 3118.37 | 9.43 | 29413.47 | 3119.14 2014-04-22 18:02:00 | 3118.47 | 3120.00 | 3118.47 | 3119.97 | 21.21 | 66136.67 | 3118.92 2014-04-22 18:03:00 | 3119.95 | 3119.95 | 3118.60 | 3118.60 | 38.95 | 121488.37 | 3118.85 2014-04-22 18:04:00 | 3119.95 | 3120.00 | 3118.00 | 3118.35 | 24.31 | 75811.76 | 3118.54 2014-04-22 18:05:00 | 3118.34 | 3119.80 | 3117.80 | 3117.85 | 8.32 | 25955.78 | 3118.19 2014-04-22 18:06:00 | 3119.02 | 3119.50 | 3118.09 | 3119.04 | 22.62 | 70558.09 | 3119.14 2014-04-22 18:07:00 | 3118.34 | 3119.45 | 3118.23 | 3119.20 | 15.97 | 49805.16 | 3118.47 2014-04-22 18:08:00 | 3118.63 | 3119.33 | 3117.14 | 3119.33 | 24.91 | 77688.84 | 3118.66 2014-04-22 18:09:00 | 3120.00 | 3120.00 | 3117.28 | 3117.28 | 16.72 | 52145.05 | 3119.10 2014-04-22 18:10:00 | 3116.61 | 3118.23 | 3116.39 | 3117.85 | 21.14 | 65879.06 | 3117.06 2014-04-22 18:11:00 | 3117.04 | 3119.98 | 3116.84 | 3118.61 | 17.01 | 53029.16 | 3117.53 2014-04-22 18:12:00 | 3118.62 | 3119.87 | 3118.17 | 3119.06 | 17.11 | 53356.63 | 3119.18 2014-04-22 18:13:00 | 3118.46 | 3120.00 | 3116.00 | 3117.96 | 49.95 | 155678.56 | 3116.88 2014-04-22 18:14:00 | 3118.76 | 3119.86 | 3116.87 | 3117.05 | 13.85 | 43172.04 | 3118.02 2014-04-22 18:15:00 | 3119.69 | 3119.80 | 3117.34 | 3119.80 | 31.00 | 96666.03 | 3118.46 2014-04-22 18:16:00 | 3117.80 | 3119.77 | 3117.80 | 3117.99 | 15.99 | 49855.14 | 3118.28 2014-04-22 18:17:00 | 3118.02 | 3119.52 | 3117.23 | 3118.93 | 23.39 | 72941.66 | 3118.50 2014-04-22 18:18:00 | 3117.08 | 3117.94 | 3116.00 | 3116.00 | 13.80 | 43023.99 | 3116.78 2014-04-22 18:19:00 | 3116.00 | 3117.39 | 3115.57 | 3117.08 | 35.96 | 112097.06 | 3117.01 2014-04-22 18:20:00 | 3116.99 | 3117.02 | 3114.90 | 3115.07 | 17.04 | 53102.69 | 3115.62 2014-04-22 18:21:00 | 3115.03 | 3115.07 | 3113.00 | 3115.00 | 13.30 | 41429.68 | 3115.01 2014-04-22 18:22:00 | 3116.29 | 3116.52 | 3113.03 | 3116.52 | 38.78 | 120813.59 | 3114.96 2014-04-22 18:23:00 | 3113.56 | 3116.09 | 3113.56 | 3116.08 | 22.29 | 69448.29 | 3115.11 2014-04-22 18:24:00 | 3114.08 | 3118.50 | 3113.19 | 3115.85 | 6.56 | 20427.19 | 3116.28 2014-04-22 18:25:00 | 3115.80 | 3116.48 | 3113.88 | 3114.17 | 8.03 | 25008.33 | 3115.53 2014-04-22 18:26:00 | 3114.57 | 3116.32 | 3113.04 | 3116.32 | 30.96 | 96409.81 | 3114.31 2014-04-22 18:27:00 | 3114.72 | 3115.93 | 3114.72 | 3115.02 | 10.77 | 33540.66 | 3115.42 2014-04-22 18:28:00 | 3115.02 | 3115.11 | 3113.72 | 3115.11 | 33.39 | 103999.18 | 3114.59 2014-04-22 18:29:00 | 3115.44 | 3115.60 | 3114.59 | 3114.70 | 14.30 | 44550.92 | 3115.23 2014-04-22 18:30:00 | 3115.41 | 3116.00 | 3113.00 | 3113.86 | 32.13 | 100065.05 | 3114.57 2014-04-22 18:31:00 | 3113.41 | 3114.97 | 3113.17 | 3113.41 | 24.83 | 77332.57 | 3114.23 2014-04-22 18:32:00 | 3114.22 | 3114.22 | 3111.72 | 3111.82 | 11.78 | 36663.67 | 3112.37 2014-04-22 18:33:00 | 3112.89 | 3116.48 | 3111.02 | 3111.38 | 22.60 | 70345.42 | 3113.18 2014-04-22 18:34:00 | 3112.85 | 3115.86 | 3111.82 | 3112.03 | 14.81 | 46104.99 | 3112.68 2014-04-22 18:35:00 | 3112.05 | 3115.30 | 3112.03 | 3114.01 | 6.56 | 20423.67 | 3114.31 2014-04-22 18:36:00 | 3114.79 | 3116.00 | 3113.07 | 3115.07 | 23.71 | 73823.20 | 3113.98 2014-04-22 18:37:00 | 3114.07 | 3114.39 | 3110.00 | 3110.42 | 55.82 | 173655.13 | 3111.15 2014-04-22 18:38:00 | 3112.93 | 3115.59 | 3110.45 | 3113.56 | 14.78 | 46022.10 | 3113.60 2014-04-22 18:39:00 | 3114.73 | 3115.34 | 3113.71 | 3114.89 | 18.21 | 56709.45 | 3114.88 2014-04-22 18:40:00 | . | . | . | . | . | . | . 2014-04-22 18:41:00 | 3114.44 | 3115.95 | 3112.72 | 3114.45 | 13.22 | 41152.27 | 3113.35 2014-04-22 18:42:00 | 3114.28 | 3114.28 | 3111.09 | 3112.74 | 17.40 | 54159.03 | 3112.77 2014-04-22 18:43:00 | 3114.27 | 3116.00 | 3112.72 | 3114.51 | 11.40 | 35480.57 | 3113.70 2014-04-22 18:44:00 | 3114.11 | 3116.00 | 3114.11 | 3116.00 | 17.97 | 55965.77 | 3114.23 2014-04-22 18:45:00 | 3116.00 | 3116.00 | 3115.34 | 3115.46 | 1.94 | 6043.94 | 3115.43 2014-04-22 18:46:00 | 3115.99 | 3118.51 | 3115.99 | 3117.20 | 23.52 | 73313.63 | 3117.21 2014-04-22 18:47:00 | 3118.73 | 3118.76 | 3117.20 | 3117.90 | 25.13 | 78339.24 | 3117.86 2014-04-22 18:48:00 | 3117.98 | 3118.96 | 3117.18 | 3117.24 | 16.33 | 50915.26 | 3117.90 2014-04-22 18:49:00 | 3118.22 | 3118.85 | 3117.28 | 3118.28 | 31.76 | 99020.93 | 3118.08 2014-04-22 18:50:00 | 3118.53 | 3118.97 | 3117.40 | 3118.62 | 22.55 | 70330.40 | 3118.31 2014-04-22 18:51:00 | 3118.97 | 3119.00 | 3118.97 | 3119.00 | 2.51 | 7834.91 | 3118.99 2014-04-22 18:52:00 | 3118.02 | 3118.02 | 3110.03 | 3113.11 | 38.16 | 118825.75 | 3113.64 2014-04-22 18:53:00 | 3113.09 | 3116.11 | 3109.82 | 3116.04 | 32.39 | 100745.34 | 3110.48 2014-04-22 18:54:00 | 3111.79 | 3116.04 | 3111.62 | 3113.62 | 45.02 | 140214.05 | 3114.55 2014-04-22 18:55:00 | 3113.63 | 3113.69 | 3109.92 | 3111.71 | 7.47 | 23237.20 | 3112.40 2014-04-22 18:56:00 | 3111.61 | 3111.63 | 3110.01 | 3111.00 | 8.72 | 27124.49 | 3110.96 2014-04-22 18:57:00 | 3111.00 | 3111.00 | 3111.00 | 3111.00 | 2.31 | 7186.41 | 3111.00 2014-04-22 18:58:00 | 3111.00 | 3116.08 | 3111.00 | 3114.62 | 18.48 | 57514.84 | 3112.95 2014-04-22 18:59:00 | 3115.95 | 3118.83 | 3111.61 | 3114.71 | 28.65 | 89269.71 | 3115.54 2014-04-22 19:00:00 | 3114.00 | 3115.27 | 3112.25 | 3114.58 | 11.18 | 34809.95 | 3114.43 2014-04-22 19:01:00 | 3114.56 | 3114.61 | 3113.80 | 3114.61 | 6.22 | 19371.82 | 3113.94 2014-04-22 19:02:00 | 3114.61 | 3114.61 | 3113.47 | 3114.61 | 6.99 | 21753.96 | 3113.94 2014-04-22 19:03:00 | 3114.61 | 3116.54 | 3114.61 | 3115.41 | 8.80 | 27424.42 | 3115.35 2014-04-22 19:04:00 | 3115.98 | 3117.00 | 3111.65 | 3112.60 | 23.74 | 73893.65 | 3113.02 2014-04-22 19:05:00 | 3115.26 | 3116.09 | 3113.17 | 3114.46 | 14.64 | 45598.65 | 3114.87 2014-04-22 19:06:00 | 3114.68 | 3114.68 | 3112.21 | 3114.51 | 19.61 | 61060.63 | 3113.59 2014-04-22 19:07:00 | 3113.93 | 3114.88 | 3112.73 | 3114.15 | 11.28 | 35120.46 | 3113.79 2014-04-22 19:08:00 | 3114.03 | 3114.74 | 3113.30 | 3114.74 | 5.52 | 17174.52 | 3114.15 2014-04-22 19:09:00 | 3113.49 | 3114.97 | 3113.22 | 3114.31 | 16.40 | 51062.18 | 3113.93 2014-04-22 19:10:00 | 3114.31 | 3115.00 | 3114.15 | 3115.00 | 3.55 | 11065.70 | 3114.47 2014-04-22 19:11:00 | 3115.00 | 3115.00 | 3113.53 | 3113.53 | 1.35 | 4200.71 | 3113.94 2014-04-22 19:12:00 | 3115.00 | 3115.13 | 3113.75 | 3114.48 | 19.59 | 61018.82 | 3114.79 2014-04-22 19:13:00 | 3114.13 | 3115.97 | 3114.13 | 3115.26 | 18.72 | 58323.77 | 3115.25 2014-04-22 19:14:00 | 3115.22 | 3116.00 | 3114.15 | 3115.88 | 14.34 | 44676.58 | 3115.30 2014-04-22 19:15:00 | 3114.78 | 3114.78 | 3114.78 | 3114.78 | 9.80 | 30512.38 | 3114.78 2014-04-22 19:16:00 | 3115.33 | 3115.88 | 3114.69 | 3115.69 | 19.02 | 59269.51 | 3115.35 2014-04-22 19:17:00 | 3114.55 | 3115.85 | 3114.55 | 3115.16 | 19.17 | 59712.86 | 3114.75 2014-04-22 19:18:00 | 3114.83 | 3115.88 | 3114.51 | 3114.54 | 10.30 | 32086.37 | 3114.58 2014-04-22 19:19:00 | 3115.88 | 3116.00 | 3114.74 | 3115.74 | 4.96 | 15452.20 | 3115.36 2014-04-22 19:20:00 | 3115.63 | 3115.81 | 3114.83 | 3115.78 | 5.34 | 16630.14 | 3115.43 2014-04-22 19:21:00 | 3115.78 | 3115.78 | 3114.60 | 3115.78 | 7.14 | 22252.50 | 3115.29 2014-04-22 19:22:00 | . | . | . | . | . | . | . 2014-04-22 19:23:00 | 3115.30 | 3115.78 | 3115.30 | 3115.78 | 0.33 | 1018.80 | 3115.59 2014-04-22 19:24:00 | 3115.78 | 3115.78 | 3115.78 | 3115.78 | 2.02 | 6287.64 | 3115.78 2014-04-22 19:25:00 | 3118.22 | 3118.22 | 3116.75 | 3116.75 | 25.45 | 79352.99 | 3117.87 2014-04-22 19:26:00 | 3117.30 | 3117.30 | 3114.35 | 3116.27 | 18.77 | 58484.36 | 3115.68 2014-04-22 19:27:00 | 3116.00 | 3117.92 | 3116.00 | 3116.17 | 14.79 | 46097.72 | 3116.40 2014-04-22 19:28:00 | 3116.23 | 3117.76 | 3116.00 | 3117.54 | 6.73 | 20978.34 | 3117.14 2014-04-22 19:29:00 | 3117.54 | 3117.54 | 3116.00 | 3116.00 | 27.35 | 85243.77 | 3116.77 2014-04-22 19:30:00 | 3116.03 | 3117.97 | 3116.00 | 3116.31 | 29.04 | 90523.23 | 3117.08 2014-04-22 19:31:00 | 3116.33 | 3116.53 | 3116.33 | 3116.53 | 0.27 | 853.90 | 3116.42 2014-04-22 19:32:00 | 3117.32 | 3118.57 | 3117.01 | 3118.57 | 11.23 | 35000.58 | 3117.54 2014-04-22 19:33:00 | 3118.44 | 3118.44 | 3116.58 | 3117.15 | 6.58 | 20504.18 | 3117.56 2014-04-22 19:34:00 | 3115.95 | 3118.84 | 3115.95 | 3116.66 | 21.72 | 67693.35 | 3116.35 2014-04-22 19:35:00 | 3116.64 | 3117.86 | 3114.00 | 3115.00 | 5.89 | 18334.43 | 3115.45 2014-04-22 19:36:00 | 3115.03 | 3116.90 | 3114.22 | 3115.88 | 11.75 | 36613.95 | 3116.08 2014-04-22 19:37:00 | 3115.78 | 3116.00 | 3114.53 | 3115.68 | 11.38 | 35454.24 | 3115.21 2014-04-22 19:38:00 | 3115.97 | 3115.97 | 3115.97 | 3115.97 | 0.21 | 651.24 | 3115.97 2014-04-22 19:39:00 | 3115.10 | 3115.86 | 3114.62 | 3115.52 | 8.24 | 25675.82 | 3115.24 2014-04-22 19:40:00 | 3115.97 | 3116.00 | 3115.97 | 3116.00 | 2.25 | 6998.50 | 3115.98 2014-04-22 19:41:00 | 3116.00 | 3116.00 | 3116.00 | 3116.00 | 0.05 | 158.92 | 3116.00 2014-04-22 19:42:00 | 3116.00 | 3116.00 | 3115.15 | 3116.00 | 3.69 | 11505.84 | 3115.58 2014-04-22 19:43:00 | 3115.24 | 3115.80 | 3115.24 | 3115.80 | 13.01 | 40538.63 | 3115.24 2014-04-22 19:44:00 | 3115.59 | 3116.00 | 3115.06 | 3115.97 | 11.41 | 35563.05 | 3115.74 2014-04-22 19:45:00 | 3115.97 | 3116.00 | 3114.82 | 3116.00 | 14.98 | 46664.50 | 3115.12 2014-04-22 19:46:00 | 3114.86 | 3115.99 | 3114.66 | 3115.16 | 13.59 | 42349.65 | 3115.32 2014-04-22 19:47:00 | 3116.00 | 3116.38 | 3115.20 | 3115.52 | 14.90 | 46422.83 | 3116.25 2014-04-22 19:48:00 | 3115.71 | 3118.75 | 3115.63 | 3116.22 | 23.40 | 72942.66 | 3117.07 2014-04-22 19:49:00 | 3118.52 | 3118.52 | 3115.08 | 3117.36 | 13.54 | 42189.94 | 3116.87 2014-04-22 19:50:00 | 3117.33 | 3117.33 | 3115.16 | 3115.36 | 5.11 | 15908.13 | 3116.19 2014-04-22 19:51:00 | 3115.36 | 3115.69 | 3115.33 | 3115.69 | 16.79 | 52309.69 | 3115.53 2014-04-22 19:52:00 | 3116.07 | 3116.07 | 3115.10 | 3115.10 | 9.46 | 29468.89 | 3115.11 2014-04-22 19:53:00 | 3116.07 | 3116.74 | 3116.07 | 3116.74 | 0.69 | 2137.72 | 3116.20 2014-04-22 19:54:00 | 3115.18 | 3116.62 | 3115.18 | 3115.82 | 1.19 | 3698.76 | 3116.05 2014-04-22 19:55:00 | 3116.45 | 3116.62 | 3115.19 | 3115.21 | 35.58 | 110843.35 | 3115.68 2014-04-22 19:56:00 | 3115.19 | 3115.21 | 3115.05 | 3115.21 | 14.09 | 43904.32 | 3115.11 2014-04-22 19:57:00 | 3115.21 | 3115.21 | 3114.30 | 3115.21 | 3.73 | 11602.81 | 3114.85 2014-04-22 19:58:00 | 3114.67 | 3115.18 | 3114.14 | 3114.14 | 9.71 | 30236.91 | 3114.64 2014-04-22 19:59:00 | 3115.21 | 3115.21 | 3115.21 | 3115.21 | 0.25 | 778.80 | 3115.21 2014-04-22 20:00:00 | 3115.21 | 3115.21 | 3115.21 | 3115.21 | 0.25 | 778.80 | 3115.21 2014-04-22 20:01:00 | 3115.21 | 3115.21 | 3115.21 | 3115.21 | 0.30 | 934.56 | 3115.21 2014-04-22 20:02:00 | 3115.21 | 3115.21 | 3115.21 | 3115.21 | 0.40 | 1249.20 | 3115.21 2014-04-22 20:03:00 | 3115.21 | 3115.21 | 3115.21 | 3115.21 | 0.20 | 623.04 | 3115.21 2014-04-22 20:04:00 | 3115.21 | 3115.21 | 3114.95 | 3114.95 | 0.42 | 1308.34 | 3115.09 2014-04-22 20:05:00 | 3115.21 | 3115.21 | 3115.21 | 3115.21 | 0.25 | 788.15 | 3115.21 2014-04-22 20:06:00 | 3115.00 | 3115.21 | 3114.99 | 3115.21 | 0.72 | 2255.29 | 3115.04 2014-04-22 20:07:00 | 3115.21 | 3115.21 | 3115.21 | 3115.21 | 0.30 | 934.56 | 3115.21 2014-04-22 20:08:00 | 3115.21 | 3115.21 | 3115.00 | 3115.00 | 1.55 | 4828.30 | 3115.03 2014-04-22 20:09:00 | 3114.99 | 3115.21 | 3114.99 | 3115.21 | 0.34 | 1052.93 | 3115.18 2014-04-22 20:10:00 | 3115.21 | 3115.21 | 3115.21 | 3115.21 | 1.29 | 4003.04 | 3115.21 2014-04-22 20:11:00 | 3114.60 | 3115.19 | 3114.02 | 3115.19 | 11.36 | 35384.80 | 3114.86 2014-04-22 20:12:00 | 3115.19 | 3115.21 | 3114.30 | 3115.20 | 6.62 | 20629.86 | 3114.88 2014-04-22 20:13:00 | 3115.21 | 3115.21 | 3114.00 | 3114.98 | 33.95 | 105729.86 | 3114.74 2014-04-22 20:14:00 | 3114.02 | 3115.21 | 3114.00 | 3115.19 | 13.89 | 43265.57 | 3114.42 2014-04-22 20:15:00 | 3114.87 | 3115.19 | 3114.17 | 3115.18 | 25.42 | 79184.79 | 3114.81 2014-04-22 20:16:00 | 3115.18 | 3115.21 | 3114.16 | 3115.21 | 15.06 | 46911.60 | 3114.77 2014-04-22 20:17:00 | 3115.21 | 3115.60 | 3114.22 | 3115.20 | 7.45 | 23196.34 | 3115.28 2014-04-22 20:18:00 | 3115.46 | 3116.86 | 3114.59 | 3115.06 | 18.73 | 58347.26 | 3115.68 2014-04-22 20:19:00 | 3115.06 | 3115.06 | 3115.06 | 3115.06 | 0.20 | 623.01 | 3115.06 2014-04-22 20:20:00 | 3115.06 | 3115.06 | 3114.22 | 3115.02 | 0.22 | 682.18 | 3114.98 2014-04-22 20:21:00 | 3115.02 | 3115.02 | 3115.02 | 3115.02 | 0.17 | 535.78 | 3115.02 2014-04-22 20:22:00 | 3115.02 | 3115.02 | 3115.02 | 3115.02 | 0.25 | 778.76 | 3115.02 2014-04-22 20:23:00 | 3115.02 | 3115.03 | 3114.98 | 3114.98 | 2.30 | 7161.44 | 3115.03 2014-04-22 20:24:00 | 3114.98 | 3114.98 | 3114.98 | 3114.98 | 0.20 | 623.00 | 3114.98 2014-04-22 20:25:00 | 3114.98 | 3115.60 | 3114.23 | 3114.23 | 1.81 | 5635.00 | 3114.98 2014-04-22 20:26:00 | 3114.89 | 3117.00 | 3114.89 | 3117.00 | 11.90 | 37073.73 | 3116.75 2014-04-22 20:27:00 | 3116.71 | 3118.70 | 3114.73 | 3118.00 | 23.60 | 73543.07 | 3116.50 2014-04-22 20:28:00 | 3116.78 | 3117.57 | 3114.92 | 3116.00 | 24.39 | 75982.94 | 3115.59 2014-04-22 20:29:00 | 3115.40 | 3116.62 | 3115.40 | 3116.14 | 17.72 | 55199.68 | 3115.81 2014-04-22 20:30:00 | 3116.13 | 3118.10 | 3115.55 | 3118.10 | 17.98 | 56028.02 | 3116.48 2014-04-22 20:31:00 | 3117.17 | 3117.46 | 3115.73 | 3116.50 | 17.07 | 53213.44 | 3117.00 2014-04-22 20:32:00 | 3116.57 | 3117.15 | 3115.71 | 3116.84 | 12.53 | 39044.22 | 3116.31 2014-04-22 20:33:00 | 3116.40 | 3117.15 | 3115.71 | 3116.79 | 14.79 | 46084.27 | 3116.12 2014-04-22 20:34:00 | 3117.15 | 3117.50 | 3116.32 | 3117.09 | 5.55 | 17312.46 | 3117.12 2014-04-22 20:35:00 | 3116.71 | 3117.35 | 3116.07 | 3117.08 | 24.56 | 76533.98 | 3116.59 2014-04-22 20:36:00 | 3117.02 | 3117.31 | 3116.48 | 3116.94 | 0.96 | 3004.44 | 3116.64 2014-04-22 20:37:00 | 3117.48 | 3117.48 | 3116.58 | 3117.17 | 14.98 | 46683.46 | 3117.01 2014-04-22 20:38:00 | 3117.05 | 3117.05 | 3115.00 | 3115.64 | 12.80 | 39883.44 | 3115.41 2014-04-22 20:39:00 | 3116.64 | 3118.96 | 3115.53 | 3118.88 | 12.57 | 39172.08 | 3116.81 2014-04-22 20:40:00 | 3118.87 | 3118.99 | 3117.68 | 3118.38 | 6.62 | 20652.31 | 3118.27 2014-04-22 20:41:00 | 3118.39 | 3118.99 | 3117.72 | 3118.99 | 7.72 | 24073.13 | 3118.28 2014-04-22 20:42:00 | 3118.42 | 3120.00 | 3118.23 | 3118.46 | 11.31 | 35258.70 | 3118.58 2014-04-22 20:43:00 | 3118.53 | 3119.95 | 3118.53 | 3118.93 | 11.76 | 36695.01 | 3119.26 2014-04-22 20:44:00 | 3118.94 | 3119.87 | 3118.93 | 3118.93 | 7.84 | 24462.66 | 3119.44 2014-04-22 20:45:00 | 3118.93 | 3119.02 | 3115.43 | 3119.02 | 20.50 | 63877.28 | 3116.27 2014-04-22 20:46:00 | 3118.97 | 3118.97 | 3115.36 | 3115.36 | 20.41 | 63602.25 | 3116.54 2014-04-22 20:47:00 | 3115.02 | 3115.90 | 3114.20 | 3114.61 | 32.82 | 102235.74 | 3114.66 2014-04-22 20:48:00 | 3115.00 | 3115.03 | 3115.00 | 3115.00 | 2.13 | 6634.95 | 3115.00 2014-04-22 20:49:00 | . | . | . | . | . | . | . 2014-04-22 20:50:00 | 3115.93 | 3118.69 | 3115.93 | 3117.99 | 22.81 | 71105.70 | 3117.99 2014-04-22 20:51:00 | 3118.60 | 3118.60 | 3116.86 | 3118.37 | 17.03 | 53080.96 | 3117.64 2014-04-22 20:52:00 | 3118.13 | 3118.37 | 3117.00 | 3118.37 | 1.44 | 4502.16 | 3117.84 2014-04-22 20:53:00 | 3117.19 | 3119.19 | 3114.20 | 3117.93 | 22.94 | 71528.89 | 3117.68 2014-04-22 20:54:00 | 3118.61 | 3118.61 | 3116.68 | 3118.18 | 11.40 | 35551.39 | 3117.45 2014-04-22 20:55:00 | 3118.18 | 3118.18 | 3116.70 | 3116.70 | 23.04 | 71823.71 | 3117.21 2014-04-22 20:56:00 | 3116.85 | 3117.77 | 3116.72 | 3116.99 | 18.30 | 57047.56 | 3117.52 2014-04-22 20:57:00 | 3117.33 | 3117.33 | 3116.88 | 3116.88 | 0.83 | 2596.47 | 3117.02 2014-04-22 20:58:00 | . | . | . | . | . | . | . 2014-04-22 20:59:00 | . | . | . | . | . | . | . 2014-04-22 21:00:00 | 3117.78 | 3117.78 | 3116.90 | 3116.90 | 0.52 | 1630.32 | 3117.25 2014-04-22 21:01:00 | 3116.87 | 3116.87 | 3115.89 | 3115.89 | 0.24 | 747.89 | 3116.22 2014-04-22 21:02:00 | 3115.86 | 3115.89 | 3114.81 | 3115.72 | 19.30 | 60132.19 | 3115.50 2014-04-22 21:03:00 | 3115.89 | 3117.45 | 3114.82 | 3116.61 | 28.84 | 89873.51 | 3116.39 2014-04-22 21:04:00 | 3116.62 | 3116.69 | 3116.14 | 3116.27 | 8.05 | 25086.31 | 3116.31 2014-04-22 21:05:00 | 3115.75 | 3116.48 | 3109.00 | 3116.15 | 29.06 | 90430.38 | 3111.53 2014-04-22 21:06:00 | 3116.13 | 3120.00 | 3116.10 | 3118.00 | 13.78 | 42945.99 | 3117.22 2014-04-22 21:07:00 | 3118.00 | 3118.00 | 3116.81 | 3116.85 | 8.72 | 27193.91 | 3117.14 2014-04-22 21:08:00 | . | . | . | . | . | . | . 2014-04-22 21:09:00 | 3117.17 | 3117.17 | 3117.17 | 3117.17 | 0.05 | 149.62 | 3117.17 2014-04-22 21:10:00 | 3117.99 | 3117.99 | 3117.60 | 3117.60 | 1.01 | 3148.98 | 3117.80 2014-04-22 21:11:00 | 3118.00 | 3118.00 | 3117.17 | 3118.00 | 3.73 | 11635.43 | 3117.75 2014-04-22 21:12:00 | 3118.00 | 3118.00 | 3118.00 | 3118.00 | 0.14 | 442.76 | 3118.00 2014-04-22 21:13:00 | 3118.00 | 3120.00 | 3118.00 | 3118.10 | 4.49 | 14001.37 | 3118.34 2014-04-22 21:14:00 | 3118.13 | 3119.76 | 3118.13 | 3118.78 | 11.10 | 34605.64 | 3118.75 2014-04-22 21:15:00 | 3119.81 | 3122.99 | 3118.58 | 3118.97 | 7.85 | 24494.50 | 3119.92 2014-04-22 21:16:00 | 3121.82 | 3121.87 | 3119.35 | 3121.54 | 19.23 | 60039.66 | 3121.54 2014-04-22 21:17:00 | 3119.99 | 3121.40 | 3119.56 | 3120.81 | 21.74 | 67828.54 | 3120.56 2014-04-22 21:18:00 | 3121.58 | 3121.82 | 3120.16 | 3121.05 | 19.85 | 61945.39 | 3121.15 2014-04-22 21:19:00 | 3121.71 | 3121.71 | 3120.80 | 3121.37 | 2.71 | 8467.88 | 3121.22 2014-04-22 21:20:00 | 3122.00 | 3122.00 | 3120.95 | 3120.95 | 2.97 | 9276.77 | 3121.39 2014-04-22 21:21:00 | 3120.80 | 3121.95 | 3119.49 | 3119.50 | 13.54 | 42268.49 | 3121.06 2014-04-22 21:22:00 | 3122.00 | 3124.00 | 3120.26 | 3122.09 | 15.53 | 48492.65 | 3122.72 2014-04-22 21:23:00 | 3121.13 | 3123.35 | 3121.00 | 3123.24 | 9.36 | 29204.95 | 3121.52 2014-04-22 21:24:00 | 3121.53 | 3122.55 | 3120.03 | 3120.48 | 18.29 | 57075.20 | 3121.08 2014-04-22 21:25:00 | 3122.00 | 3122.00 | 3118.95 | 3119.09 | 4.59 | 14324.13 | 3120.73 2014-04-22 21:26:00 | 3122.04 | 3122.04 | 3118.00 | 3118.97 | 20.48 | 63890.96 | 3119.52 2014-04-22 21:27:00 | 3119.73 | 3120.77 | 3118.15 | 3120.24 | 9.74 | 30368.01 | 3119.15 2014-04-22 21:28:00 | 3120.02 | 3120.48 | 3118.05 | 3120.01 | 20.29 | 63310.46 | 3119.66 2014-04-22 21:29:00 | 3120.03 | 3123.92 | 3120.01 | 3123.92 | 17.59 | 54929.67 | 3122.42 2014-04-22 21:30:00 | 3123.92 | 3124.00 | 3123.92 | 3123.92 | 16.85 | 52632.72 | 3123.97 2014-04-22 21:31:00 | 3120.28 | 3123.27 | 3120.28 | 3123.27 | 19.26 | 60096.63 | 3120.61 2014-04-22 21:32:00 | 3123.27 | 3123.39 | 3122.29 | 3122.62 | 17.44 | 54450.95 | 3122.55 2014-04-22 21:33:00 | 3122.48 | 3124.00 | 3122.48 | 3123.11 | 27.18 | 84876.63 | 3122.88 2014-04-22 21:34:00 | 3123.67 | 3123.91 | 3122.79 | 3123.05 | 25.61 | 79992.30 | 3123.11 2014-04-22 21:35:00 | 3124.00 | 3124.00 | 3123.32 | 3123.97 | 12.51 | 39079.91 | 3123.89 2014-04-22 21:36:00 | 3123.59 | 3123.59 | 3122.59 | 3122.59 | 3.97 | 12399.64 | 3123.34 2014-04-22 21:37:00 | 3123.63 | 3123.97 | 3122.63 | 3122.63 | 7.51 | 23445.88 | 3123.62 2014-04-22 21:38:00 | 3122.63 | 3124.00 | 3122.63 | 3123.26 | 29.90 | 93382.19 | 3123.15 2014-04-22 21:39:00 | 3123.28 | 3123.93 | 3123.28 | 3123.36 | 2.27 | 7074.58 | 3123.43 2014-04-22 21:40:00 | 3124.00 | 3124.06 | 3124.00 | 3124.06 | 0.14 | 421.74 | 3124.01 2014-04-22 21:41:00 | 3125.00 | 3125.00 | 3125.00 | 3125.00 | 0.04 | 118.75 | 3125.00 2014-04-22 21:42:00 | 3125.00 | 3125.21 | 3123.39 | 3124.59 | 7.60 | 23749.51 | 3124.11 2014-04-22 21:43:00 | 3124.04 | 3124.63 | 3123.35 | 3124.18 | 11.77 | 36761.95 | 3124.16 2014-04-22 21:44:00 | 3123.90 | 3124.42 | 3123.42 | 3124.42 | 20.34 | 63555.72 | 3124.05 2014-04-22 21:45:00 | 3124.44 | 3124.44 | 3118.94 | 3122.80 | 20.01 | 62470.25 | 3122.11 2014-04-22 21:46:00 | 3118.98 | 3122.81 | 3118.98 | 3122.75 | 4.07 | 12714.30 | 3120.84 2014-04-22 21:47:00 | 3122.75 | 3122.75 | 3119.43 | 3122.45 | 20.28 | 63318.81 | 3121.77 2014-04-22 21:48:00 | 3122.34 | 3125.93 | 3122.26 | 3123.01 | 16.56 | 51740.09 | 3124.21 2014-04-22 21:49:00 | 3124.85 | 3124.85 | 3122.86 | 3122.86 | 28.08 | 87695.95 | 3123.30 2014-04-22 21:50:00 | 3122.00 | 3122.00 | 3117.96 | 3119.57 | 13.24 | 41298.88 | 3119.72 2014-04-22 21:51:00 | 3118.12 | 3122.63 | 3117.39 | 3117.39 | 24.55 | 76582.04 | 3118.92 2014-04-22 21:52:00 | 3117.24 | 3119.16 | 3115.08 | 3115.08 | 30.50 | 95065.13 | 3117.30 2014-04-22 21:53:00 | 3115.76 | 3115.97 | 3111.66 | 3111.82 | 24.81 | 77272.38 | 3114.44 2014-04-22 21:54:00 | 3114.52 | 3114.54 | 3111.85 | 3112.00 | 22.86 | 71161.85 | 3113.35 2014-04-22 21:55:00 | 3111.97 | 3113.79 | 3109.03 | 3112.00 | 22.24 | 69186.48 | 3111.04 2014-04-22 21:56:00 | 3111.73 | 3111.73 | 3106.97 | 3107.00 | 44.03 | 136832.08 | 3107.63 2014-04-22 21:57:00 | 3106.57 | 3109.00 | 3105.27 | 3105.27 | 9.35 | 29034.58 | 3106.30 2014-04-22 21:58:00 | 3105.31 | 3108.06 | 3105.18 | 3107.93 | 29.29 | 90964.12 | 3105.74 2014-04-22 21:59:00 | 3106.39 | 3107.93 | 3106.39 | 3106.97 | 2.31 | 7167.76 | 3106.96 2014-04-22 22:00:00 | 3106.97 | 3108.97 | 3106.05 | 3108.97 | 6.14 | 19078.83 | 3107.30 2014-04-22 22:01:00 | 3107.77 | 3108.80 | 3106.68 | 3108.80 | 31.39 | 97541.78 | 3107.81 2014-04-22 22:02:00 | 3107.98 | 3108.59 | 3107.60 | 3107.68 | 6.41 | 19907.11 | 3108.06 2014-04-22 22:03:00 | 3107.02 | 3107.02 | 3105.45 | 3106.85 | 21.96 | 68199.75 | 3105.78 2014-04-22 22:04:00 | 3105.36 | 3107.02 | 3105.00 | 3105.00 | 35.86 | 111371.57 | 3105.82 2014-04-22 22:05:00 | 3105.12 | 3108.84 | 3105.12 | 3107.35 | 19.80 | 61507.65 | 3106.92 2014-04-22 22:06:00 | 3108.34 | 3108.46 | 3108.34 | 3108.46 | 10.75 | 33427.14 | 3108.34 2014-04-22 22:07:00 | 3107.50 | 3108.52 | 3107.50 | 3107.63 | 22.35 | 69450.72 | 3108.11 2014-04-22 22:08:00 | 3108.81 | 3109.02 | 3108.81 | 3109.02 | 1.63 | 5061.24 | 3108.87 2014-04-22 22:09:00 | . | . | . | . | . | . | . 2014-04-22 22:10:00 | . | . | . | . | . | . | . 2014-04-22 22:11:00 | . | . | . | . | . | . | . 2014-04-22 22:12:00 | 3109.02 | 3109.02 | 3109.00 | 3109.00 | 8.44 | 26246.19 | 3109.00 2014-04-22 22:13:00 | 3109.00 | 3109.03 | 3109.00 | 3109.03 | 14.75 | 45870.21 | 3109.00 2014-04-22 22:14:00 | 3109.62 | 3109.98 | 3108.83 | 3108.83 | 9.10 | 28284.17 | 3109.52 2014-04-22 22:15:00 | 3105.12 | 3108.68 | 3090.00 | 3104.81 | 174.01 | 539222.03 | 3098.75 2014-04-22 22:16:00 | 3104.66 | 3106.69 | 3098.81 | 3103.63 | 23.56 | 73124.85 | 3104.17 2014-04-22 22:17:00 | 3102.27 | 3102.27 | 3102.27 | 3102.27 | 19.00 | 58943.13 | 3102.27 2014-04-22 22:18:00 | 3105.50 | 3105.91 | 3101.74 | 3103.88 | 15.43 | 47891.19 | 3103.37 2014-04-22 22:19:00 | 3102.87 | 3105.91 | 3102.87 | 3103.13 | 23.58 | 73194.66 | 3103.97 2014-04-22 22:20:00 | 3103.21 | 3108.98 | 3101.66 | 3106.41 | 24.55 | 76219.70 | 3105.30 2014-04-22 22:21:00 | 3108.34 | 3108.34 | 3108.34 | 3108.34 | 8.85 | 27508.81 | 3108.34 2014-04-22 22:22:00 | 3107.27 | 3107.54 | 3105.45 | 3105.45 | 30.37 | 94357.11 | 3106.51 2014-04-22 22:23:00 | 3106.50 | 3107.96 | 3106.47 | 3107.05 | 27.00 | 83877.28 | 3106.68 2014-04-22 22:24:00 | 3107.30 | 3108.00 | 3106.00 | 3106.00 | 10.46 | 32495.80 | 3107.27 2014-04-22 22:25:00 | 3103.38 | 3104.13 | 3101.93 | 3104.03 | 13.83 | 42925.85 | 3103.82 2014-04-22 22:26:00 | 3102.64 | 3104.10 | 3102.00 | 3104.10 | 15.88 | 49267.42 | 3103.07 2014-04-22 22:27:00 | 3103.59 | 3104.45 | 3103.16 | 3103.33 | 11.61 | 36018.30 | 3103.69 2014-04-22 22:28:00 | 3103.90 | 3104.50 | 3102.01 | 3102.01 | 30.05 | 93246.39 | 3103.35 2014-04-22 22:29:00 | 3102.06 | 3104.26 | 3102.06 | 3103.31 | 3.35 | 10391.22 | 3102.78 2014-04-22 22:30:00 | 3102.01 | 3103.90 | 3101.63 | 3103.90 | 18.57 | 57597.81 | 3102.49 2014-04-22 22:31:00 | 3105.65 | 3109.60 | 3103.74 | 3107.69 | 37.65 | 117012.82 | 3107.83 2014-04-22 22:32:00 | 3108.57 | 3108.57 | 3103.03 | 3106.63 | 12.72 | 39506.07 | 3104.85 2014-04-22 22:33:00 | 3106.33 | 3106.36 | 3103.21 | 3104.46 | 12.35 | 38350.39 | 3104.54 2014-04-22 22:34:00 | 3104.46 | 3105.00 | 3103.00 | 3104.31 | 15.71 | 48763.38 | 3103.97 2014-04-22 22:35:00 | 3104.71 | 3108.06 | 3103.00 | 3103.00 | 29.01 | 90124.59 | 3106.67 2014-04-22 22:36:00 | 3103.03 | 3105.09 | 3098.76 | 3105.09 | 35.16 | 109077.63 | 3102.67 2014-04-22 22:37:00 | 3105.28 | 3105.88 | 3105.28 | 3105.88 | 1.61 | 4984.40 | 3105.54 2014-04-22 22:38:00 | 3105.77 | 3106.06 | 3105.77 | 3106.06 | 5.29 | 16430.95 | 3106.04 2014-04-22 22:39:00 | 3106.52 | 3107.63 | 3106.34 | 3106.71 | 8.18 | 25399.27 | 3106.94 2014-04-22 22:40:00 | 3107.79 | 3107.83 | 3106.79 | 3106.79 | 30.51 | 94810.07 | 3107.41 2014-04-22 22:41:00 | 3107.07 | 3108.06 | 3106.78 | 3106.78 | 18.57 | 57709.58 | 3107.34 2014-04-22 22:42:00 | 3107.30 | 3108.95 | 3106.34 | 3106.44 | 22.67 | 70434.50 | 3107.36 2014-04-22 22:43:00 | 3107.46 | 3107.46 | 3100.00 | 3100.45 | 32.02 | 99334.02 | 3102.35 2014-04-22 22:44:00 | 3106.82 | 3106.82 | 3104.17 | 3105.18 | 15.69 | 48722.42 | 3104.72 2014-04-22 22:45:00 | 3104.19 | 3105.98 | 3103.78 | 3105.70 | 13.65 | 42394.35 | 3104.90 2014-04-22 22:46:00 | 3105.10 | 3106.00 | 3105.10 | 3105.92 | 11.65 | 36183.79 | 3105.90 2014-04-22 22:47:00 | 3105.75 | 3106.33 | 3105.75 | 3106.29 | 16.08 | 49945.71 | 3106.08 2014-04-22 22:48:00 | 3106.29 | 3109.26 | 3106.29 | 3108.76 | 19.49 | 60556.84 | 3107.87 2014-04-22 22:49:00 | 3108.04 | 3108.93 | 3107.11 | 3107.11 | 13.31 | 41365.35 | 3107.84 2014-04-22 22:50:00 | 3107.03 | 3107.06 | 3105.18 | 3106.61 | 10.26 | 31879.14 | 3106.52 2014-04-22 22:51:00 | 3105.13 | 3106.93 | 3102.50 | 3106.23 | 20.15 | 62556.27 | 3104.53 2014-04-22 22:52:00 | 3106.00 | 3106.00 | 3102.80 | 3104.76 | 24.41 | 75749.94 | 3103.62 2014-04-22 22:53:00 | 3103.49 | 3106.00 | 3103.04 | 3106.00 | 23.98 | 74449.58 | 3104.65 2014-04-22 22:54:00 | 3105.29 | 3105.97 | 3102.50 | 3104.49 | 33.19 | 103029.53 | 3104.61 2014-04-22 22:55:00 | 3106.00 | 3109.18 | 3106.00 | 3109.18 | 7.11 | 22111.89 | 3109.10 2014-04-22 22:56:00 | 3108.02 | 3110.00 | 3102.52 | 3106.50 | 11.29 | 35093.41 | 3107.54 2014-04-22 22:57:00 | 3106.25 | 3106.36 | 3103.11 | 3106.05 | 21.31 | 66161.65 | 3105.45 2014-04-22 22:58:00 | 3103.53 | 3105.29 | 3103.03 | 3105.05 | 17.98 | 55816.97 | 3104.22 2014-04-22 22:59:00 | 3109.57 | 3109.58 | 3105.84 | 3106.54 | 15.39 | 47811.98 | 3107.10 2014-04-22 23:00:00 | 3105.89 | 3107.87 | 3105.89 | 3107.09 | 5.95 | 18489.36 | 3106.93 2014-04-22 23:01:00 | 3107.72 | 3110.07 | 3107.19 | 3110.00 | 76.79 | 238737.37 | 3109.05 2014-04-22 23:02:00 | 3110.09 | 3116.99 | 3110.09 | 3113.02 | 42.78 | 133143.25 | 3112.50 2014-04-22 23:03:00 | 3113.02 | 3116.62 | 3113.02 | 3113.55 | 26.08 | 81204.16 | 3114.25 2014-04-22 23:04:00 | 3115.94 | 3118.00 | 3103.17 | 3114.34 | 68.96 | 214694.44 | 3113.54 2014-04-22 23:05:00 | 3113.50 | 3115.08 | 3113.00 | 3113.00 | 23.31 | 72588.10 | 3114.57 2014-04-22 23:06:00 | 3113.25 | 3113.25 | 3112.03 | 3112.03 | 21.54 | 67070.94 | 3113.21 2014-04-22 23:07:00 | 3112.03 | 3116.31 | 3108.07 | 3116.31 | 31.39 | 97666.32 | 3111.38 2014-04-22 23:08:00 | 3114.07 | 3115.83 | 3114.07 | 3115.63 | 20.54 | 63976.36 | 3114.42 2014-04-22 23:09:00 | 3111.39 | 3114.27 | 3110.74 | 3111.18 | 12.38 | 38543.00 | 3113.58 2014-04-22 23:10:00 | 3111.78 | 3117.00 | 3110.91 | 3110.98 | 30.95 | 96365.73 | 3113.49 2014-04-22 23:11:00 | 3110.92 | 3116.50 | 3110.92 | 3116.50 | 19.08 | 59398.97 | 3112.99 2014-04-22 23:12:00 | 3115.88 | 3115.88 | 3111.95 | 3115.07 | 9.93 | 30908.12 | 3113.85 2014-04-22 23:13:00 | 3114.74 | 3116.42 | 3111.90 | 3113.63 | 19.91 | 62024.69 | 3114.78 2014-04-22 23:14:00 | 3113.07 | 3116.31 | 3112.92 | 3114.02 | 9.47 | 29492.68 | 3114.33 2014-04-22 23:15:00 | 3115.13 | 3115.13 | 3108.62 | 3109.00 | 31.26 | 97194.54 | 3109.23 2014-04-22 23:16:00 | 3108.87 | 3109.00 | 3107.48 | 3108.00 | 25.13 | 78129.21 | 3108.63 2014-04-22 23:17:00 | 3108.00 | 3113.24 | 3107.84 | 3111.19 | 21.17 | 65818.92 | 3109.36 2014-04-22 23:18:00 | 3113.76 | 3113.76 | 3109.51 | 3109.82 | 12.56 | 39080.42 | 3112.24 2014-04-22 23:19:00 | 3110.70 | 3112.76 | 3109.85 | 3109.85 | 34.52 | 107369.94 | 3110.82 2014-04-22 23:20:00 | 3109.55 | 3109.57 | 3103.00 | 3107.28 | 33.53 | 104135.50 | 3106.11 2014-04-22 23:21:00 | 3106.50 | 3106.50 | 3103.00 | 3103.00 | 23.77 | 73774.34 | 3103.94 2014-04-22 23:22:00 | 3102.50 | 3104.00 | 3098.00 | 3099.64 | 84.81 | 262926.41 | 3100.25 2014-04-22 23:23:00 | 3100.00 | 3100.00 | 3098.75 | 3100.00 | 17.30 | 53618.19 | 3098.78 2014-04-22 23:24:00 | 3100.00 | 3103.10 | 3098.41 | 3101.41 | 46.31 | 143574.58 | 3100.03 2014-04-22 23:25:00 | 3101.47 | 3104.26 | 3098.80 | 3099.98 | 32.94 | 102143.58 | 3101.37 2014-04-22 23:26:00 | 3099.58 | 3104.94 | 3098.33 | 3099.86 | 24.85 | 77056.46 | 3100.49 2014-04-22 23:27:00 | 3099.83 | 3100.00 | 3099.57 | 3100.00 | 8.72 | 27019.16 | 3099.95 2014-04-22 23:28:00 | 3100.67 | 3104.93 | 3100.63 | 3104.93 | 18.91 | 58629.06 | 3100.92 2014-04-22 23:29:00 | 3104.41 | 3104.71 | 3100.00 | 3103.29 | 48.03 | 149029.22 | 3103.03 2014-04-22 23:30:00 | 3103.68 | 3106.55 | 3102.10 | 3104.49 | 25.06 | 77765.91 | 3103.68 2014-04-22 23:31:00 | 3103.44 | 3103.90 | 3103.18 | 3103.70 | 6.43 | 19967.45 | 3103.43 2014-04-22 23:32:00 | 3103.63 | 3103.63 | 3103.55 | 3103.57 | 1.16 | 3590.87 | 3103.60 2014-04-22 23:33:00 | 3103.50 | 3106.71 | 3102.10 | 3106.71 | 15.87 | 49277.69 | 3105.87 2014-04-22 23:34:00 | 3106.95 | 3106.95 | 3104.13 | 3106.31 | 38.50 | 119571.79 | 3105.68 2014-04-22 23:35:00 | 3106.02 | 3106.02 | 3104.25 | 3105.37 | 35.15 | 109157.71 | 3105.31 2014-04-22 23:36:00 | 3104.33 | 3106.00 | 3104.00 | 3105.06 | 17.70 | 54953.72 | 3105.08 2014-04-22 23:37:00 | 3104.17 | 3105.97 | 3104.17 | 3105.30 | 17.45 | 54196.47 | 3105.28 2014-04-22 23:38:00 | 3104.98 | 3105.00 | 3104.56 | 3104.56 | 11.61 | 36029.78 | 3104.68 2014-04-22 23:39:00 | 3104.02 | 3107.99 | 3097.99 | 3101.61 | 22.33 | 69300.39 | 3102.91 2014-04-22 23:40:00 | 3102.17 | 3105.00 | 3098.23 | 3102.51 | 38.53 | 119544.96 | 3102.89 2014-04-22 23:41:00 | 3102.47 | 3104.00 | 3098.06 | 3099.97 | 39.23 | 121637.46 | 3100.70 2014-04-22 23:42:00 | 3099.94 | 3105.27 | 3095.83 | 3096.39 | 48.51 | 150332.57 | 3099.07 2014-04-22 23:43:00 | 3096.39 | 3105.00 | 3096.39 | 3104.00 | 27.93 | 86609.36 | 3101.50 2014-04-22 23:44:00 | 3102.32 | 3103.89 | 3097.49 | 3100.86 | 40.58 | 125884.13 | 3102.28 2014-04-22 23:45:00 | 3095.17 | 3101.36 | 3095.17 | 3095.32 | 16.79 | 52005.62 | 3097.97 2014-04-22 23:46:00 | 3096.57 | 3101.00 | 3095.61 | 3100.96 | 33.38 | 103435.08 | 3098.34 2014-04-22 23:47:00 | 3100.98 | 3100.98 | 3097.61 | 3099.93 | 34.79 | 107852.48 | 3099.83 2014-04-22 23:48:00 | 3099.91 | 3101.00 | 3095.20 | 3099.62 | 40.60 | 125794.92 | 3098.78 2014-04-22 23:49:00 | 3099.98 | 3102.00 | 3095.25 | 3097.97 | 34.16 | 105881.05 | 3099.65 2014-04-22 23:50:00 | 3095.14 | 3100.00 | 3091.11 | 3099.14 | 18.38 | 56905.16 | 3096.71 2014-04-22 23:51:00 | 3099.47 | 3102.84 | 3097.27 | 3097.60 | 47.38 | 146866.49 | 3099.82 2014-04-22 23:52:00 | 3097.80 | 3100.00 | 3097.02 | 3099.05 | 36.05 | 111677.12 | 3097.58 2014-04-22 23:53:00 | 3098.33 | 3098.97 | 3097.01 | 3098.72 | 33.91 | 105061.76 | 3097.98 2014-04-22 23:54:00 | 3098.15 | 3099.00 | 3096.00 | 3096.95 | 26.31 | 81486.19 | 3097.63 2014-04-22 23:55:00 | 3096.82 | 3098.39 | 3096.00 | 3098.39 | 15.92 | 49303.14 | 3096.54 2014-04-22 23:56:00 | 3096.72 | 3096.72 | 3092.50 | 3095.00 | 43.73 | 135313.82 | 3094.30 2014-04-22 23:57:00 | 3095.00 | 3095.00 | 3092.00 | 3094.60 | 46.60 | 144167.91 | 3093.53 2014-04-22 23:58:00 | 3094.60 | 3095.00 | 3091.20 | 3094.57 | 41.15 | 127322.55 | 3093.88 2014-04-22 23:59:00 | 3094.57 | 3094.75 | 3092.00 | 3094.75 | 31.79 | 98317.69 | 3093.11 2014-04-23 00:00:00 | 3094.69 | 3094.69 | 3092.00 | 3093.00 | 26.86 | 83092.15 | 3093.07 2014-04-23 00:01:00 | 3093.00 | 3094.64 | 3093.00 | 3094.50 | 19.90 | 61567.34 | 3093.84 2014-04-23 00:02:00 | 3094.00 | 3094.00 | 3094.00 | 3094.00 | 2.80 | 8660.11 | 3094.00 2014-04-23 00:03:00 | 3094.00 | 3094.75 | 3093.69 | 3094.46 | 27.96 | 86505.33 | 3094.45 2014-04-23 00:04:00 | 3093.45 | 3096.02 | 3093.45 | 3096.02 | 51.23 | 158547.53 | 3094.88 2014-04-23 00:05:00 | 3095.05 | 3096.06 | 3094.97 | 3096.00 | 18.92 | 58573.89 | 3095.71 2014-04-23 00:06:00 | 3095.52 | 3096.00 | 3094.73 | 3095.46 | 21.31 | 65968.82 | 3095.82 2014-04-23 00:07:00 | 3095.41 | 3098.87 | 3094.92 | 3097.50 | 44.42 | 137563.97 | 3096.82 2014-04-23 00:08:00 | 3097.15 | 3099.00 | 3096.44 | 3099.00 | 19.86 | 61535.52 | 3098.00 2014-04-23 00:09:00 | 3099.00 | 3100.00 | 3098.02 | 3098.46 | 30.11 | 93318.53 | 3099.25 2014-04-23 00:10:00 | 3099.67 | 3101.50 | 3097.00 | 3101.50 | 58.90 | 182549.61 | 3099.52 2014-04-23 00:11:00 | 3100.15 | 3101.30 | 3098.30 | 3099.14 | 26.80 | 83084.21 | 3099.69 2014-04-23 00:12:00 | 3099.14 | 3099.46 | 3097.00 | 3097.00 | 26.99 | 83604.45 | 3098.07 2014-04-23 00:13:00 | 3097.67 | 3097.75 | 3096.00 | 3096.43 | 23.68 | 73317.70 | 3096.84 2014-04-23 00:14:00 | 3097.08 | 3098.52 | 3096.85 | 3097.33 | 23.19 | 71830.73 | 3097.35 2014-04-23 00:15:00 | 3096.00 | 3097.35 | 3096.00 | 3096.28 | 22.60 | 69974.57 | 3096.36 2014-04-23 00:16:00 | 3096.92 | 3096.92 | 3096.02 | 3096.86 | 14.43 | 44694.56 | 3096.91 2014-04-23 00:17:00 | 3096.60 | 3098.93 | 3096.60 | 3098.52 | 60.59 | 187682.05 | 3097.83 2014-04-23 00:18:00 | 3098.00 | 3098.74 | 3098.00 | 3098.74 | 0.85 | 2633.90 | 3098.71 2014-04-23 00:19:00 | 3098.00 | 3098.00 | 3094.44 | 3094.44 | 7.72 | 23908.44 | 3096.15 2014-04-23 00:20:00 | 3093.84 | 3094.26 | 3092.26 | 3093.68 | 35.87 | 110955.86 | 3093.45 2014-04-23 00:21:00 | 3098.76 | 3099.14 | 3094.05 | 3095.94 | 38.28 | 118490.16 | 3095.52 2014-04-23 00:22:00 | 3098.00 | 3099.00 | 3095.34 | 3097.52 | 24.65 | 76346.89 | 3097.11 2014-04-23 00:23:00 | 3097.73 | 3097.73 | 3096.92 | 3097.08 | 1.55 | 4806.57 | 3097.02 2014-04-23 00:24:00 | 3097.16 | 3097.16 | 3094.77 | 3095.35 | 51.81 | 160388.78 | 3095.89 2014-04-23 00:25:00 | 3096.51 | 3098.98 | 3096.46 | 3098.53 | 21.16 | 65530.32 | 3097.48 2014-04-23 00:26:00 | 3097.42 | 3097.91 | 3097.42 | 3097.91 | 6.83 | 21165.80 | 3097.58 2014-04-23 00:27:00 | 3098.86 | 3099.00 | 3097.21 | 3098.92 | 53.62 | 166141.26 | 3098.38 2014-04-23 00:28:00 | 3097.98 | 3098.90 | 3097.81 | 3098.90 | 29.22 | 90519.32 | 3098.28 2014-04-23 00:29:00 | 3098.46 | 3098.88 | 3098.00 | 3098.87 | 9.01 | 27929.14 | 3098.42 2014-04-23 00:30:00 | 3098.86 | 3098.90 | 3098.86 | 3098.90 | 1.42 | 4397.30 | 3098.87 2014-04-23 00:31:00 | 3098.90 | 3098.90 | 3098.90 | 3098.90 | 1.62 | 5004.72 | 3098.90 2014-04-23 00:32:00 | 3098.90 | 3099.00 | 3097.98 | 3097.98 | 6.48 | 20075.12 | 3098.49 2014-04-23 00:33:00 | 3097.98 | 3100.65 | 3096.90 | 3096.97 | 68.54 | 212376.81 | 3098.63 2014-04-23 00:34:00 | 3100.12 | 3100.12 | 3097.05 | 3098.74 | 44.27 | 137178.12 | 3098.60 2014-04-23 00:35:00 | 3099.19 | 3101.50 | 3097.62 | 3099.08 | 78.96 | 244657.61 | 3098.66 2014-04-23 00:36:00 | 3099.60 | 3101.50 | 3099.60 | 3100.91 | 25.49 | 79048.35 | 3100.79 2014-04-23 00:37:00 | 3100.92 | 3102.35 | 3100.50 | 3101.60 | 11.65 | 36134.71 | 3101.16 2014-04-23 00:38:00 | 3102.23 | 3105.00 | 3102.00 | 3102.49 | 46.19 | 143294.45 | 3102.62 2014-04-23 00:39:00 | 3103.31 | 3103.45 | 3101.98 | 3101.98 | 45.31 | 140600.82 | 3102.81 2014-04-23 00:40:00 | 3102.03 | 3102.61 | 3100.00 | 3102.11 | 69.74 | 216271.80 | 3101.12 2014-04-23 00:41:00 | 3101.25 | 3101.89 | 3098.00 | 3099.80 | 34.54 | 107084.05 | 3100.11 2014-04-23 00:42:00 | 3098.39 | 3098.81 | 3098.00 | 3098.76 | 12.50 | 38736.41 | 3098.42 2014-04-23 00:43:00 | 3098.71 | 3100.92 | 3098.00 | 3100.20 | 44.50 | 137936.93 | 3099.78 2014-04-23 00:44:00 | 3099.29 | 3100.00 | 3098.00 | 3099.83 | 33.18 | 102819.09 | 3099.20 2014-04-23 00:45:00 | 3099.97 | 3099.97 | 3097.98 | 3097.98 | 79.31 | 245778.94 | 3098.89 2014-04-23 00:46:00 | 3097.84 | 3097.84 | 3097.50 | 3097.50 | 6.93 | 21451.29 | 3097.66 2014-04-23 00:47:00 | 3097.50 | 3098.00 | 3097.50 | 3098.00 | 11.19 | 34669.35 | 3097.97 2014-04-23 00:48:00 | 3098.00 | 3098.00 | 3096.90 | 3096.90 | 22.93 | 71023.45 | 3097.00 2014-04-23 00:49:00 | 3096.94 | 3098.00 | 3096.72 | 3098.00 | 26.47 | 81998.45 | 3097.32 2014-04-23 00:50:00 | 3097.88 | 3098.00 | 3097.34 | 3097.83 | 44.75 | 138625.34 | 3097.91 2014-04-23 00:51:00 | 3096.53 | 3100.00 | 3096.20 | 3100.00 | 53.34 | 165255.35 | 3097.98 2014-04-23 00:52:00 | 3097.79 | 3099.88 | 3097.59 | 3099.58 | 23.42 | 72580.01 | 3098.66 2014-04-23 00:53:00 | 3098.80 | 3099.56 | 3098.45 | 3099.00 | 13.47 | 41743.43 | 3098.99 2014-04-23 00:54:00 | 3098.31 | 3098.31 | 3096.67 | 3098.31 | 21.51 | 66622.41 | 3097.85 2014-04-23 00:55:00 | 3098.31 | 3100.00 | 3097.39 | 3099.00 | 47.71 | 147849.69 | 3099.12 2014-04-23 00:56:00 | 3099.80 | 3100.02 | 3098.11 | 3098.64 | 40.83 | 126540.46 | 3099.05 2014-04-23 00:57:00 | 3100.14 | 3101.06 | 3099.28 | 3101.06 | 32.51 | 100791.23 | 3100.22 2014-04-23 00:58:00 | 3102.00 | 3105.60 | 3101.20 | 3104.80 | 65.89 | 204502.28 | 3103.74 2014-04-23 00:59:00 | 3105.47 | 3140.00 | 3104.92 | 3117.99 | 175.93 | 548312.87 | 3116.67 2014-04-23 01:00:00 | 3123.46 | 3140.00 | 3102.34 | 3111.98 | 76.07 | 236710.90 | 3111.75 2014-04-23 01:01:00 | 3111.98 | 3119.92 | 3108.13 | 3117.53 | 119.38 | 371641.16 | 3113.20 2014-04-23 01:02:00 | 3115.93 | 3117.97 | 3114.98 | 3116.00 | 30.85 | 96097.03 | 3115.38 2014-04-23 01:03:00 | 3116.00 | 3117.40 | 3105.82 | 3111.63 | 96.65 | 300976.67 | 3114.15 2014-04-23 01:04:00 | 3112.54 | 3114.09 | 3109.85 | 3113.23 | 44.46 | 138391.28 | 3112.64 2014-04-23 01:05:00 | 3110.38 | 3113.07 | 3110.15 | 3111.02 | 28.14 | 87535.31 | 3111.15 2014-04-23 01:06:00 | 3111.57 | 3113.00 | 3111.57 | 3112.44 | 12.00 | 37334.71 | 3112.26 2014-04-23 01:07:00 | 3112.52 | 3114.05 | 3111.00 | 3113.32 | 59.68 | 185714.07 | 3112.09 2014-04-23 01:08:00 | 3113.32 | 3116.63 | 3111.00 | 3113.36 | 81.67 | 254338.72 | 3114.11 2014-04-23 01:09:00 | 3112.37 | 3113.81 | 3111.93 | 3111.93 | 62.91 | 195843.30 | 3112.92 2014-04-23 01:10:00 | 3111.69 | 3111.69 | 3108.02 | 3108.76 | 17.17 | 53399.07 | 3110.38 2014-04-23 01:11:00 | 3110.41 | 3110.41 | 3108.08 | 3108.91 | 19.11 | 59414.40 | 3109.24 2014-04-23 01:12:00 | 3108.75 | 3112.00 | 3108.75 | 3111.73 | 56.19 | 174790.01 | 3110.92 2014-04-23 01:13:00 | 3112.00 | 3115.50 | 3109.56 | 3113.95 | 92.15 | 286845.78 | 3112.88 2014-04-23 01:14:00 | 3114.99 | 3114.99 | 3110.82 | 3111.95 | 16.28 | 50686.52 | 3112.66 2014-04-23 01:15:00 | 3111.86 | 3112.00 | 3110.33 | 3112.00 | 62.17 | 193411.34 | 3110.96 2014-04-23 01:16:00 | 3112.00 | 3112.00 | 3111.45 | 3111.45 | 1.63 | 5056.93 | 3111.96 2014-04-23 01:17:00 | 3110.78 | 3110.78 | 3110.78 | 3110.78 | 0.50 | 1555.39 | 3110.78 2014-04-23 01:18:00 | 3111.04 | 3111.45 | 3111.04 | 3111.45 | 4.62 | 14357.95 | 3111.15 2014-04-23 01:19:00 | 3111.96 | 3112.00 | 3111.06 | 3111.32 | 12.32 | 38324.21 | 3111.74 2014-04-23 01:20:00 | 3111.11 | 3111.84 | 3111.11 | 3111.84 | 1.35 | 4184.60 | 3111.23 2014-04-23 01:21:00 | 3111.16 | 3113.80 | 3111.16 | 3113.80 | 23.71 | 73804.07 | 3112.65 2014-04-23 01:22:00 | 3112.88 | 3113.67 | 3111.02 | 3112.06 | 30.82 | 95895.26 | 3111.97 2014-04-23 01:23:00 | 3110.97 | 3111.85 | 3110.42 | 3110.44 | 19.59 | 60932.03 | 3111.16 2014-04-23 01:24:00 | 3111.90 | 3114.84 | 3110.67 | 3112.30 | 26.47 | 82367.21 | 3111.72 2014-04-23 01:25:00 | 3114.08 | 3114.55 | 3112.38 | 3113.27 | 80.99 | 252156.88 | 3113.39 2014-04-23 01:26:00 | 3113.27 | 3114.39 | 3113.23 | 3113.44 | 10.17 | 31679.63 | 3113.78 2014-04-23 01:27:00 | 3113.08 | 3114.00 | 3113.00 | 3114.00 | 6.77 | 21071.83 | 3113.45 2014-04-23 01:28:00 | 3114.00 | 3116.00 | 3113.59 | 3114.43 | 54.88 | 170915.48 | 3114.35 2014-04-23 01:29:00 | 3113.82 | 3115.32 | 3113.00 | 3113.66 | 64.29 | 200219.77 | 3114.47 2014-04-23 01:30:00 | 3113.00 | 3113.54 | 3113.00 | 3113.00 | 10.53 | 32783.03 | 3113.00 2014-04-23 01:31:00 | 3112.02 | 3116.00 | 3110.16 | 3110.91 | 44.83 | 139510.60 | 3112.06 2014-04-23 01:32:00 | 3110.34 | 3111.04 | 3110.34 | 3111.04 | 2.83 | 8791.06 | 3110.78 2014-04-23 01:33:00 | 3111.04 | 3111.04 | 3110.20 | 3110.78 | 6.01 | 18679.63 | 3110.68 2014-04-23 01:34:00 | 3111.60 | 3114.77 | 3110.20 | 3110.47 | 80.71 | 251215.45 | 3112.76 2014-04-23 01:35:00 | 3110.49 | 3112.38 | 3110.39 | 3111.37 | 63.32 | 197008.33 | 3111.41 2014-04-23 01:36:00 | 3110.39 | 3111.48 | 3110.30 | 3110.30 | 40.53 | 126092.30 | 3110.93 2014-04-23 01:37:00 | 3110.30 | 3111.52 | 3110.02 | 3111.25 | 23.28 | 72405.70 | 3110.48 2014-04-23 01:38:00 | 3110.57 | 3111.83 | 3110.38 | 3110.40 | 84.14 | 261764.65 | 3111.17 2014-04-23 01:39:00 | 3110.40 | 3110.88 | 3110.04 | 3110.04 | 9.66 | 30050.08 | 3110.45 2014-04-23 01:40:00 | 3110.04 | 3110.77 | 3110.00 | 3110.75 | 3.85 | 11968.54 | 3110.33 2014-04-23 01:41:00 | 3110.02 | 3110.75 | 3110.02 | 3110.75 | 0.24 | 740.29 | 3110.45 2014-04-23 01:42:00 | 3110.02 | 3110.75 | 3110.00 | 3110.00 | 0.41 | 1272.07 | 3110.19 2014-04-23 01:43:00 | 3110.00 | 3110.00 | 3110.00 | 3110.00 | 20.20 | 62825.11 | 3110.00 2014-04-23 01:44:00 | 3110.00 | 3110.06 | 3110.00 | 3110.00 | 74.46 | 231564.82 | 3110.01 2014-04-23 01:45:00 | 3110.00 | 3110.00 | 3105.25 | 3106.95 | 91.97 | 285757.90 | 3107.21 2014-04-23 01:46:00 | 3105.28 | 3109.91 | 3105.23 | 3107.22 | 63.89 | 198553.87 | 3107.60 2014-04-23 01:47:00 | 3107.35 | 3108.88 | 3105.23 | 3107.96 | 32.11 | 99802.82 | 3107.77 2014-04-23 01:48:00 | 3107.80 | 3107.80 | 3105.26 | 3106.16 | 47.30 | 146918.92 | 3106.44 2014-04-23 01:49:00 | 3106.23 | 3107.92 | 3105.54 | 3106.44 | 35.85 | 111390.94 | 3106.79 2014-04-23 01:50:00 | 3106.19 | 3108.13 | 3105.33 | 3106.07 | 49.51 | 153823.66 | 3106.73 2014-04-23 01:51:00 | 3105.23 | 3105.51 | 3103.00 | 3105.00 | 64.92 | 201527.36 | 3104.19 2014-04-23 01:52:00 | 3105.36 | 3107.75 | 3105.32 | 3107.07 | 46.71 | 145090.85 | 3106.54 2014-04-23 01:53:00 | 3106.97 | 3108.80 | 3106.32 | 3107.78 | 49.26 | 153073.42 | 3107.33 2014-04-23 01:54:00 | 3107.98 | 3108.14 | 3105.44 | 3107.08 | 34.76 | 108029.27 | 3107.59 2014-04-23 01:55:00 | 3106.25 | 3109.00 | 3106.25 | 3107.68 | 39.60 | 123075.74 | 3107.82 2014-04-23 01:56:00 | 3108.39 | 3108.94 | 3107.63 | 3108.00 | 112.93 | 351025.38 | 3108.32 2014-04-23 01:57:00 | 3108.84 | 3109.58 | 3107.20 | 3108.19 | 23.58 | 73284.59 | 3108.57 2014-04-23 01:58:00 | 3107.52 | 3108.46 | 3107.20 | 3107.33 | 33.71 | 104768.43 | 3107.75 2014-04-23 01:59:00 | 3107.01 | 3108.21 | 3107.00 | 3108.15 | 34.99 | 108754.77 | 3107.81 2014-04-23 02:00:00 | 3107.25 | 3108.00 | 3107.00 | 3107.00 | 18.59 | 57772.63 | 3107.73 2014-04-23 02:01:00 | 3107.58 | 3107.63 | 3106.10 | 3106.10 | 9.78 | 30388.13 | 3107.17 2014-04-23 02:02:00 | 3106.10 | 3107.88 | 3106.10 | 3107.88 | 54.06 | 167976.42 | 3107.05 2014-04-23 02:03:00 | 3106.62 | 3107.96 | 3105.36 | 3106.16 | 96.07 | 298482.55 | 3106.80 2014-04-23 02:04:00 | 3106.39 | 3106.86 | 3105.18 | 3105.30 | 77.74 | 241456.32 | 3105.83 2014-04-23 02:05:00 | 3105.52 | 3105.60 | 3103.27 | 3105.42 | 53.06 | 164698.30 | 3104.29 2014-04-23 02:06:00 | 3105.42 | 3105.42 | 3103.20 | 3103.45 | 173.69 | 539154.75 | 3104.09 2014-04-23 02:07:00 | 3103.10 | 3104.03 | 3097.48 | 3097.51 | 78.52 | 243536.94 | 3101.67 2014-04-23 02:08:00 | 3097.46 | 3099.32 | 3093.02 | 3094.83 | 102.36 | 316952.90 | 3096.33 2014-04-23 02:09:00 | 3094.83 | 3105.50 | 3094.83 | 3097.79 | 141.02 | 436737.73 | 3097.06 2014-04-23 02:10:00 | 3098.87 | 3099.42 | 3095.61 | 3095.63 | 34.41 | 106567.18 | 3096.62 2014-04-23 02:11:00 | 3095.65 | 3095.86 | 3094.83 | 3095.76 | 26.54 | 82139.17 | 3095.27 2014-04-23 02:12:00 | 3095.68 | 3097.58 | 3095.18 | 3095.80 | 36.46 | 112864.50 | 3095.91 2014-04-23 02:13:00 | 3095.80 | 3095.86 | 3094.00 | 3094.00 | 48.20 | 149209.28 | 3095.63 2014-04-23 02:14:00 | 3093.41 | 3095.00 | 3092.74 | 3093.11 | 71.19 | 220236.38 | 3093.77 2014-04-23 02:15:00 | 3093.13 | 3093.73 | 3089.10 | 3089.10 | 138.27 | 427448.92 | 3091.32 2014-04-23 02:16:00 | 3091.53 | 3091.53 | 3070.00 | 3070.00 | 162.85 | 501718.13 | 3080.77 2014-04-23 02:17:00 | 3070.00 | 3084.41 | 3060.00 | 3077.36 | 143.91 | 442685.67 | 3076.17 2014-04-23 02:18:00 | 3077.44 | 3081.21 | 3077.17 | 3081.21 | 108.05 | 332812.19 | 3080.08 2014-04-23 02:19:00 | 3081.19 | 3085.04 | 3078.95 | 3084.73 | 184.08 | 567612.87 | 3083.46 2014-04-23 02:20:00 | 3084.68 | 3089.88 | 3083.64 | 3087.89 | 76.17 | 235114.34 | 3086.54 2014-04-23 02:21:00 | 3086.86 | 3089.00 | 3085.81 | 3089.00 | 59.56 | 183935.60 | 3088.03 2014-04-23 02:22:00 | 3089.24 | 3095.27 | 3089.24 | 3094.83 | 98.52 | 304608.41 | 3091.97 2014-04-23 02:23:00 | 3094.27 | 3095.14 | 3086.09 | 3090.98 | 123.14 | 380513.49 | 3090.04 2014-04-23 02:24:00 | 3092.65 | 3092.87 | 3091.03 | 3092.40 | 130.56 | 403667.99 | 3091.77 2014-04-23 02:25:00 | 3091.97 | 3092.09 | 3088.87 | 3089.56 | 21.10 | 65218.55 | 3090.34 2014-04-23 02:26:00 | 3090.07 | 3091.99 | 3089.15 | 3091.99 | 54.08 | 167098.41 | 3090.12 2014-04-23 02:27:00 | 3092.00 | 3094.96 | 3090.65 | 3091.46 | 134.98 | 417372.50 | 3092.06 2014-04-23 02:28:00 | 3091.35 | 3094.96 | 3091.35 | 3093.43 | 78.46 | 242705.31 | 3093.52 2014-04-23 02:29:00 | 3093.97 | 3095.00 | 3092.42 | 3093.22 | 39.10 | 120960.71 | 3093.47 2014-04-23 02:30:00 | 3093.22 | 3093.22 | 3088.86 | 3088.98 | 105.93 | 327334.75 | 3090.25 2014-04-23 02:31:00 | 3088.96 | 3088.98 | 3084.94 | 3084.94 | 105.78 | 326472.00 | 3086.27 2014-04-23 02:32:00 | 3084.92 | 3085.00 | 3080.07 | 3085.00 | 122.06 | 376357.28 | 3083.28 2014-04-23 02:33:00 | 3085.00 | 3092.38 | 3082.16 | 3085.73 | 226.36 | 698345.98 | 3085.14 2014-04-23 02:34:00 | 3090.85 | 3090.90 | 3081.01 | 3084.48 | 173.97 | 537172.71 | 3087.75 2014-04-23 02:35:00 | 3085.17 | 3090.00 | 3081.55 | 3085.00 | 41.06 | 126641.28 | 3084.37 2014-04-23 02:36:00 | 3085.00 | 3088.70 | 3084.03 | 3087.00 | 79.48 | 245346.40 | 3087.05 2014-04-23 02:37:00 | 3086.97 | 3092.04 | 3086.97 | 3092.04 | 121.74 | 376082.64 | 3089.36 2014-04-23 02:38:00 | 3092.17 | 3093.39 | 3090.33 | 3093.30 | 98.30 | 304015.12 | 3092.88 2014-04-23 02:39:00 | 3092.09 | 3092.90 | 3090.00 | 3091.01 | 76.31 | 235931.82 | 3091.75 2014-04-23 02:40:00 | 3091.88 | 3093.30 | 3091.29 | 3092.06 | 84.70 | 261892.86 | 3092.01 2014-04-23 02:41:00 | 3092.00 | 3096.00 | 3091.39 | 3095.05 | 72.17 | 223344.67 | 3094.87 2014-04-23 02:42:00 | 3092.82 | 3097.85 | 3092.82 | 3095.37 | 54.39 | 168353.52 | 3095.13 2014-04-23 02:43:00 | 3095.37 | 3095.37 | 3090.01 | 3093.72 | 28.73 | 88850.63 | 3092.61 2014-04-23 02:44:00 | 3092.47 | 3093.70 | 3089.97 | 3089.97 | 73.53 | 227348.74 | 3091.96 2014-04-23 02:45:00 | 3089.97 | 3093.98 | 3088.03 | 3092.84 | 37.00 | 114389.75 | 3091.78 2014-04-23 02:46:00 | 3094.12 | 3094.60 | 3093.26 | 3094.60 | 10.93 | 33829.56 | 3094.26 2014-04-23 02:47:00 | 3094.70 | 3095.96 | 3092.42 | 3095.96 | 37.49 | 115968.40 | 3093.48 2014-04-23 02:48:00 | 3096.31 | 3096.80 | 3093.48 | 3094.35 | 53.07 | 164264.66 | 3095.48 2014-04-23 02:49:00 | 3094.93 | 3096.51 | 3094.93 | 3095.69 | 32.98 | 102101.31 | 3095.67 2014-04-23 02:50:00 | 3095.91 | 3095.91 | 3093.05 | 3093.05 | 14.88 | 46040.70 | 3093.92 2014-04-23 02:51:00 | 3092.11 | 3094.44 | 3090.19 | 3093.07 | 61.57 | 190369.33 | 3092.12 2014-04-23 02:52:00 | 3092.37 | 3094.97 | 3092.37 | 3094.39 | 55.64 | 172100.76 | 3093.28 2014-04-23 02:53:00 | 3095.00 | 3096.03 | 3092.00 | 3093.91 | 43.80 | 135505.54 | 3093.88 2014-04-23 02:54:00 | 3095.29 | 3096.25 | 3091.20 | 3094.40 | 104.65 | 323858.09 | 3094.62 2014-04-23 02:55:00 | 3094.14 | 3096.00 | 3094.02 | 3094.02 | 40.96 | 126750.61 | 3094.65 2014-04-23 02:56:00 | 3094.56 | 3095.90 | 3094.56 | 3095.00 | 22.14 | 68520.00 | 3094.99 2014-04-23 02:57:00 | 3094.82 | 3096.10 | 3094.07 | 3096.10 | 11.25 | 34819.90 | 3095.65 2014-04-23 02:58:00 | 3096.41 | 3097.98 | 3095.59 | 3097.98 | 82.75 | 256228.41 | 3096.53 2014-04-23 02:59:00 | 3096.95 | 3099.42 | 3096.93 | 3097.05 | 30.34 | 94008.60 | 3098.20 2014-04-23 03:00:00 | 3099.10 | 3100.77 | 3097.19 | 3100.75 | 83.18 | 257746.82 | 3098.81 2014-04-23 03:01:00 | 3100.79 | 3100.89 | 3095.00 | 3100.55 | 25.35 | 78562.31 | 3098.74 2014-04-23 03:02:00 | 3100.89 | 3100.89 | 3096.11 | 3097.52 | 61.00 | 188987.73 | 3098.01 2014-04-23 03:03:00 | 3098.30 | 3098.68 | 3096.84 | 3097.54 | 51.09 | 158265.47 | 3097.78 2014-04-23 03:04:00 | 3097.51 | 3098.94 | 3097.20 | 3097.76 | 36.07 | 111737.37 | 3098.05 2014-04-23 03:05:00 | 3098.18 | 3100.00 | 3097.53 | 3098.97 | 60.34 | 186994.27 | 3099.06 2014-04-23 03:06:00 | 3100.00 | 3100.89 | 3098.69 | 3100.33 | 74.82 | 231925.36 | 3099.94 2014-04-23 03:07:00 | 3099.96 | 3104.84 | 3099.96 | 3104.06 | 57.34 | 177909.60 | 3102.93 2014-04-23 03:08:00 | 3104.60 | 3109.00 | 3104.06 | 3108.97 | 69.94 | 217351.69 | 3107.60 2014-04-23 03:09:00 | 3109.00 | 3109.08 | 3101.00 | 3101.00 | 82.35 | 255953.27 | 3108.08 2014-04-23 03:10:00 | 3105.00 | 3109.00 | 3104.93 | 3106.01 | 33.39 | 103714.32 | 3106.15 2014-04-23 03:11:00 | 3105.80 | 3106.03 | 3104.03 | 3104.19 | 71.52 | 222060.29 | 3105.09 2014-04-23 03:12:00 | 3103.64 | 3104.00 | 3101.19 | 3101.37 | 52.64 | 163307.08 | 3102.28 2014-04-23 03:13:00 | 3102.14 | 3103.98 | 3099.90 | 3103.04 | 64.01 | 198558.84 | 3102.24 2014-04-23 03:14:00 | 3104.00 | 3105.00 | 3102.19 | 3102.19 | 78.00 | 242094.11 | 3103.85 2014-04-23 03:15:00 | 3103.82 | 3104.93 | 3102.00 | 3104.02 | 109.69 | 340438.13 | 3103.75 2014-04-23 03:16:00 | 3103.92 | 3103.93 | 3102.32 | 3102.68 | 33.55 | 104104.91 | 3102.98 2014-04-23 03:17:00 | 3102.04 | 3102.04 | 3098.00 | 3099.91 | 85.15 | 263914.51 | 3099.30 2014-04-23 03:18:00 | 3099.08 | 3099.98 | 3094.29 | 3096.72 | 95.06 | 294463.82 | 3097.73 2014-04-23 03:19:00 | 3095.62 | 3098.00 | 3095.00 | 3096.82 | 64.58 | 199945.09 | 3096.28 2014-04-23 03:20:00 | 3096.82 | 3097.61 | 3095.00 | 3095.00 | 43.06 | 133299.43 | 3096.03 2014-04-23 03:21:00 | 3096.01 | 3098.00 | 3095.91 | 3096.43 | 43.67 | 135226.84 | 3096.63 2014-04-23 03:22:00 | 3096.92 | 3097.90 | 3091.92 | 3092.45 | 99.16 | 306890.50 | 3095.03 2014-04-23 03:23:00 | 3091.41 | 3095.02 | 3089.00 | 3090.00 | 127.45 | 394126.09 | 3092.42 2014-04-23 03:24:00 | 3090.15 | 3091.99 | 3088.00 | 3090.11 | 65.46 | 202275.89 | 3090.16 2014-04-23 03:25:00 | 3090.55 | 3095.00 | 3090.25 | 3094.80 | 87.00 | 269055.92 | 3092.67 2014-04-23 03:26:00 | 3093.96 | 3093.96 | 3091.06 | 3091.60 | 60.77 | 187922.35 | 3092.30 2014-04-23 03:27:00 | 3091.85 | 3092.78 | 3088.08 | 3089.89 | 62.97 | 194595.18 | 3090.53 2014-04-23 03:28:00 | 3089.89 | 3090.92 | 3088.11 | 3088.11 | 53.91 | 166520.77 | 3089.10 2014-04-23 03:29:00 | 3088.58 | 3089.36 | 3086.02 | 3086.05 | 154.01 | 475574.20 | 3088.04 2014-04-23 03:30:00 | 3086.12 | 3093.00 | 3086.12 | 3088.33 | 95.55 | 295043.74 | 3087.72 2014-04-23 03:31:00 | 3088.33 | 3091.99 | 3087.06 | 3089.37 | 113.01 | 349145.02 | 3089.42 2014-04-23 03:32:00 | 3088.23 | 3092.77 | 3088.00 | 3092.74 | 100.21 | 309739.66 | 3090.84 2014-04-23 03:33:00 | 3092.49 | 3093.00 | 3091.92 | 3091.96 | 21.01 | 64980.09 | 3092.38 2014-04-23 03:34:00 | 3091.92 | 3093.97 | 3091.00 | 3091.63 | 50.15 | 155082.58 | 3092.50 2014-04-23 03:35:00 | 3091.13 | 3094.05 | 3088.19 | 3089.19 | 56.08 | 173344.40 | 3090.91 2014-04-23 03:36:00 | 3090.64 | 3093.70 | 3090.05 | 3092.00 | 56.89 | 175955.09 | 3092.68 2014-04-23 03:37:00 | 3092.02 | 3092.88 | 3091.66 | 3092.17 | 14.59 | 45101.51 | 3092.11 2014-04-23 03:38:00 | 3092.86 | 3092.86 | 3090.37 | 3090.44 | 38.60 | 119332.64 | 3091.68 2014-04-23 03:39:00 | 3090.50 | 3091.96 | 3090.39 | 3091.64 | 48.11 | 148715.25 | 3091.34 2014-04-23 03:40:00 | 3091.62 | 3095.00 | 3090.64 | 3095.00 | 56.41 | 174420.59 | 3091.85 2014-04-23 03:41:00 | 3093.51 | 3094.87 | 3090.08 | 3092.23 | 43.11 | 133324.80 | 3092.59 2014-04-23 03:42:00 | 3092.23 | 3093.99 | 3090.66 | 3092.67 | 71.01 | 219555.36 | 3091.81 2014-04-23 03:43:00 | 3092.67 | 3092.67 | 3090.00 | 3091.13 | 127.98 | 395537.91 | 3090.65 2014-04-23 03:44:00 | 3091.00 | 3093.36 | 3090.00 | 3092.47 | 79.86 | 246892.77 | 3091.65 2014-04-23 03:45:00 | 3091.78 | 3093.94 | 3091.00 | 3093.94 | 110.10 | 340440.13 | 3092.10 2014-04-23 03:46:00 | 3093.79 | 3094.88 | 3092.90 | 3094.11 | 46.72 | 144555.91 | 3093.83 2014-04-23 03:47:00 | 3093.00 | 3097.98 | 3093.00 | 3094.80 | 52.90 | 163784.28 | 3095.94 2014-04-23 03:48:00 | 3094.82 | 3096.39 | 3093.10 | 3095.00 | 67.49 | 208835.64 | 3094.50 2014-04-23 03:49:00 | 3094.95 | 3097.90 | 3093.58 | 3097.87 | 38.65 | 119631.00 | 3095.00 2014-04-23 03:50:00 | 3096.93 | 3097.78 | 3094.04 | 3096.55 | 83.75 | 259355.30 | 3096.67 2014-04-23 03:51:00 | 3094.76 | 3096.82 | 3094.02 | 3094.30 | 119.44 | 369686.87 | 3095.25 2014-04-23 03:52:00 | 3094.60 | 3095.62 | 3091.20 | 3091.36 | 74.71 | 231184.12 | 3094.54 2014-04-23 03:53:00 | 3092.96 | 3094.97 | 3092.96 | 3093.53 | 10.74 | 33218.56 | 3094.42 2014-04-23 03:54:00 | 3094.25 | 3094.25 | 3094.25 | 3094.25 | 0.07 | 216.60 | 3094.25 2014-04-23 03:55:00 | 3094.25 | 3094.25 | 3094.25 | 3094.25 | 0.12 | 362.03 | 3094.25 2014-04-23 03:56:00 | 3093.63 | 3094.10 | 3092.38 | 3092.90 | 24.36 | 75352.16 | 3092.89 2014-04-23 03:57:00 | 3093.51 | 3094.17 | 3091.20 | 3091.20 | 43.76 | 135339.01 | 3093.11 2014-04-23 03:58:00 | 3091.74 | 3094.36 | 3091.20 | 3093.32 | 97.44 | 301366.41 | 3092.78 2014-04-23 03:59:00 | 3093.32 | 3094.57 | 3091.47 | 3094.57 | 53.87 | 166593.45 | 3092.62 2014-04-23 04:00:00 | 3095.00 | 3095.00 | 3091.03 | 3094.42 | 30.36 | 93915.31 | 3093.90 2014-04-23 04:01:00 | 3094.61 | 3095.62 | 3093.79 | 3094.07 | 16.39 | 50713.39 | 3094.54 2014-04-23 04:02:00 | 3095.48 | 3095.67 | 3094.23 | 3095.60 | 52.49 | 162479.42 | 3095.26 2014-04-23 04:03:00 | 3095.00 | 3095.14 | 3094.51 | 3095.00 | 27.72 | 85797.86 | 3094.94 2014-04-23 04:04:00 | 3095.05 | 3095.05 | 3095.00 | 3095.00 | 1.70 | 5249.16 | 3095.02 2014-04-23 04:05:00 | 3096.00 | 3096.00 | 3093.00 | 3093.00 | 13.08 | 40445.02 | 3093.31 2014-04-23 04:06:00 | 3093.33 | 3095.70 | 3092.58 | 3094.78 | 61.75 | 191033.98 | 3093.77 2014-04-23 04:07:00 | 3093.00 | 3095.69 | 3093.00 | 3093.61 | 16.48 | 50997.15 | 3094.86 2014-04-23 04:08:00 | 3093.00 | 3094.66 | 3092.01 | 3094.08 | 42.31 | 130849.43 | 3093.00 2014-04-23 04:09:00 | 3093.66 | 3094.79 | 3092.44 | 3093.82 | 33.01 | 102133.67 | 3094.02 2014-04-23 04:10:00 | 3093.46 | 3094.95 | 3092.85 | 3094.95 | 17.63 | 54569.75 | 3094.75 2014-04-23 04:11:00 | 3093.90 | 3094.95 | 3093.42 | 3093.72 | 14.87 | 45998.91 | 3094.03 2014-04-23 04:12:00 | 3094.50 | 3094.90 | 3093.62 | 3094.51 | 93.85 | 290411.12 | 3094.35 2014-04-23 04:13:00 | 3093.59 | 3094.90 | 3093.59 | 3094.19 | 14.21 | 43970.06 | 3094.52 2014-04-23 04:14:00 | 3094.19 | 3094.90 | 3092.99 | 3094.90 | 24.24 | 75005.57 | 3094.16 2014-04-23 04:15:00 | 3094.90 | 3094.90 | 3093.76 | 3093.83 | 19.19 | 59370.15 | 3094.29 2014-04-23 04:16:00 | 3094.10 | 3094.10 | 3092.15 | 3092.69 | 40.82 | 126282.14 | 3093.48 2014-04-23 04:17:00 | 3092.74 | 3093.90 | 3092.43 | 3093.90 | 57.83 | 178879.34 | 3093.25 2014-04-23 04:18:00 | 3093.90 | 3094.00 | 3093.11 | 3094.00 | 3.14 | 9720.30 | 3093.67 2014-04-23 04:19:00 | 3094.00 | 3094.87 | 3093.85 | 3094.77 | 26.35 | 81523.09 | 3094.33 2014-04-23 04:20:00 | 3094.40 | 3094.90 | 3093.08 | 3094.14 | 61.89 | 191503.21 | 3094.10 2014-04-23 04:21:00 | 3093.22 | 3094.42 | 3092.21 | 3092.21 | 6.78 | 20973.20 | 3092.94 2014-04-23 04:22:00 | 3093.05 | 3094.35 | 3089.88 | 3089.88 | 43.72 | 135225.84 | 3093.00 2014-04-23 04:23:00 | 3089.85 | 3094.50 | 3089.85 | 3091.93 | 30.26 | 93540.19 | 3091.42 2014-04-23 04:24:00 | 3092.46 | 3092.48 | 3089.20 | 3092.46 | 18.06 | 55813.25 | 3091.12 2014-04-23 04:25:00 | 3092.17 | 3092.17 | 3090.00 | 3090.00 | 5.20 | 16053.80 | 3090.24 2014-04-23 04:26:00 | 3090.00 | 3091.02 | 3089.03 | 3091.02 | 35.63 | 110088.06 | 3089.84 2014-04-23 04:27:00 | 3090.58 | 3091.79 | 3090.34 | 3091.44 | 42.16 | 130301.68 | 3090.57 2014-04-23 04:28:00 | 3091.93 | 3091.93 | 3091.64 | 3091.64 | 0.91 | 2797.99 | 3091.70 2014-04-23 04:29:00 | 3091.09 | 3091.09 | 3090.00 | 3090.00 | 10.93 | 33787.28 | 3090.68 2014-04-23 04:30:00 | 3090.00 | 3090.00 | 3090.00 | 3090.00 | 2.68 | 8290.47 | 3090.00 2014-04-23 04:31:00 | 3090.10 | 3090.10 | 3089.89 | 3090.00 | 14.04 | 43371.26 | 3090.00 2014-04-23 04:32:00 | 3089.89 | 3091.90 | 3089.89 | 3090.18 | 3.38 | 10459.58 | 3090.89 2014-04-23 04:33:00 | 3090.33 | 3091.97 | 3090.33 | 3091.65 | 34.49 | 106602.58 | 3091.27 2014-04-23 04:34:00 | 3091.23 | 3091.80 | 3090.50 | 3091.80 | 29.70 | 91805.83 | 3091.42 2014-04-23 04:35:00 | 3091.84 | 3091.84 | 3091.77 | 3091.81 | 4.19 | 12967.03 | 3091.81 2014-04-23 04:36:00 | 3091.77 | 3092.00 | 3091.16 | 3092.00 | 8.30 | 25671.27 | 3091.81 2014-04-23 04:37:00 | 3091.52 | 3091.54 | 3091.50 | 3091.50 | 3.23 | 9991.76 | 3091.51 2014-04-23 04:38:00 | 3091.96 | 3092.00 | 3091.96 | 3092.00 | 2.66 | 8218.50 | 3091.99 2014-04-23 04:39:00 | 3092.06 | 3092.46 | 3092.00 | 3092.00 | 6.88 | 21273.81 | 3092.12 2014-04-23 04:40:00 | 3092.46 | 3092.46 | 3092.08 | 3092.13 | 6.07 | 18756.70 | 3092.10 2014-04-23 04:41:00 | 3092.46 | 3092.48 | 3092.46 | 3092.48 | 6.07 | 18780.62 | 3092.48 2014-04-23 04:42:00 | 3093.43 | 3094.03 | 3092.53 | 3092.63 | 21.30 | 65892.75 | 3093.12 2014-04-23 04:43:00 | 3091.52 | 3091.52 | 3088.00 | 3089.98 | 30.92 | 95558.22 | 3090.20 2014-04-23 04:44:00 | 3089.36 | 3090.00 | 3088.00 | 3088.43 | 36.90 | 113991.05 | 3089.27 2014-04-23 04:45:00 | 3088.50 | 3089.89 | 3088.13 | 3089.17 | 55.37 | 171040.03 | 3089.04 2014-04-23 04:46:00 | 3088.29 | 3089.53 | 3088.00 | 3088.93 | 53.82 | 166245.91 | 3088.87 2014-04-23 04:47:00 | 3088.27 | 3088.27 | 3088.00 | 3088.00 | 10.15 | 31343.96 | 3088.08 2014-04-23 04:48:00 | 3087.06 | 3088.05 | 3087.06 | 3088.03 | 14.91 | 46028.53 | 3087.71 2014-04-23 04:49:00 | 3087.06 | 3088.00 | 3086.90 | 3087.24 | 21.01 | 64858.18 | 3087.16 2014-04-23 04:50:00 | 3088.79 | 3088.80 | 3087.48 | 3087.98 | 17.37 | 53658.18 | 3088.42 2014-04-23 04:51:00 | 3087.98 | 3087.98 | 3086.09 | 3086.14 | 9.68 | 29887.08 | 3086.87 2014-04-23 04:52:00 | 3086.19 | 3087.59 | 3086.03 | 3086.96 | 14.63 | 45158.71 | 3086.93 2014-04-23 04:53:00 | 3086.96 | 3086.99 | 3081.43 | 3081.86 | 42.75 | 131908.59 | 3085.44 2014-04-23 04:54:00 | 3084.84 | 3085.00 | 3080.91 | 3083.00 | 46.28 | 142699.34 | 3083.46 2014-04-23 04:55:00 | 3083.00 | 3085.00 | 3075.95 | 3084.70 | 77.19 | 237884.37 | 3081.72 2014-04-23 04:56:00 | 3082.63 | 3085.23 | 3082.63 | 3084.23 | 31.74 | 97862.24 | 3083.54 2014-04-23 04:57:00 | 3085.09 | 3085.09 | 3083.48 | 3083.48 | 67.78 | 209029.69 | 3084.17 2014-04-23 04:58:00 | 3083.28 | 3083.61 | 3078.00 | 3078.02 | 41.00 | 126320.31 | 3080.83 2014-04-23 04:59:00 | 3079.87 | 3080.00 | 3078.00 | 3079.80 | 47.71 | 146894.22 | 3079.09 2014-04-23 05:00:00 | 3078.36 | 3079.75 | 3075.22 | 3079.53 | 57.17 | 176001.63 | 3078.40 2014-04-23 05:01:00 | 3079.53 | 3083.65 | 3078.15 | 3082.97 | 22.38 | 68944.33 | 3080.48 2014-04-23 05:02:00 | 3083.68 | 3086.00 | 3081.17 | 3085.52 | 55.86 | 172237.48 | 3083.16 2014-04-23 05:03:00 | 3086.00 | 3089.90 | 3084.90 | 3087.00 | 39.07 | 120616.88 | 3086.96 2014-04-23 05:04:00 | 3086.76 | 3087.00 | 3084.60 | 3085.00 | 72.33 | 223213.05 | 3085.95 2014-04-23 05:05:00 | 3084.91 | 3084.91 | 3082.00 | 3082.51 | 40.21 | 123978.54 | 3082.97 2014-04-23 05:06:00 | 3083.66 | 3083.66 | 3081.01 | 3082.17 | 46.02 | 141834.36 | 3082.08 2014-04-23 05:07:00 | 3082.05 | 3085.00 | 3082.00 | 3082.06 | 37.24 | 114829.78 | 3083.84 2014-04-23 05:08:00 | 3084.97 | 3085.00 | 3083.00 | 3083.58 | 31.67 | 97654.93 | 3083.81 2014-04-23 05:09:00 | 3083.58 | 3084.12 | 3081.00 | 3083.80 | 39.61 | 122126.23 | 3083.06 2014-04-23 05:10:00 | 3083.00 | 3084.04 | 3082.20 | 3082.20 | 17.84 | 55008.44 | 3083.09 2014-04-23 05:11:00 | 3084.93 | 3084.98 | 3082.43 | 3083.00 | 34.87 | 107514.56 | 3083.21 2014-04-23 05:12:00 | 3082.91 | 3084.19 | 3082.20 | 3083.90 | 60.01 | 184995.68 | 3082.95 2014-04-23 05:13:00 | 3084.17 | 3084.69 | 3082.26 | 3082.87 | 32.83 | 101235.58 | 3083.35 2014-04-23 05:14:00 | 3082.23 | 3083.73 | 3082.00 | 3082.00 | 52.00 | 160284.24 | 3082.57 2014-04-23 05:15:00 | 3082.00 | 3083.70 | 3082.00 | 3083.44 | 33.78 | 104128.14 | 3082.81 2014-04-23 05:16:00 | 3082.78 | 3083.70 | 3082.21 | 3082.93 | 63.01 | 194257.31 | 3083.01 2014-04-23 05:17:00 | 3082.98 | 3083.00 | 3082.00 | 3082.00 | 18.09 | 55768.43 | 3082.32 2014-04-23 05:18:00 | 3082.00 | 3083.05 | 3079.51 | 3079.54 | 30.29 | 93356.70 | 3081.99 2014-04-23 05:19:00 | 3080.99 | 3083.04 | 3079.94 | 3080.27 | 53.57 | 165076.03 | 3081.33 2014-04-23 05:20:00 | 3080.30 | 3082.05 | 3079.49 | 3080.36 | 40.39 | 124425.00 | 3080.44 2014-04-23 05:21:00 | 3081.65 | 3082.15 | 3080.13 | 3081.92 | 75.76 | 233433.58 | 3081.39 2014-04-23 05:22:00 | 3081.92 | 3084.00 | 3081.76 | 3082.00 | 29.30 | 90333.99 | 3082.76 2014-04-23 05:23:00 | 3083.49 | 3083.49 | 3082.00 | 3083.35 | 12.96 | 39955.25 | 3082.73 2014-04-23 05:24:00 | 3083.02 | 3084.97 | 3082.00 | 3084.19 | 55.87 | 172243.56 | 3083.05 2014-04-23 05:25:00 | 3083.45 | 3084.77 | 3083.24 | 3084.00 | 20.26 | 62476.37 | 3084.03 2014-04-23 05:26:00 | 3083.53 | 3084.00 | 3083.00 | 3083.08 | 5.73 | 17668.75 | 3083.55 2014-04-23 05:27:00 | 3082.45 | 3083.89 | 3082.45 | 3082.71 | 19.99 | 61619.42 | 3083.13 2014-04-23 05:28:00 | 3083.98 | 3083.98 | 3082.40 | 3083.98 | 41.53 | 128064.77 | 3083.37 2014-04-23 05:29:00 | 3082.53 | 3082.53 | 3082.20 | 3082.20 | 5.02 | 15479.12 | 3082.26 2014-04-23 05:30:00 | 3082.20 | 3082.20 | 3081.00 | 3081.00 | 30.28 | 93302.68 | 3081.74 2014-04-23 05:31:00 | 3081.97 | 3082.14 | 3081.30 | 3081.92 | 30.28 | 93319.22 | 3081.77 2014-04-23 05:32:00 | 3081.33 | 3082.41 | 3081.30 | 3081.67 | 3.64 | 11227.41 | 3081.91 2014-04-23 05:33:00 | 3082.00 | 3082.47 | 3081.00 | 3082.47 | 13.97 | 43032.80 | 3081.47 2014-04-23 05:34:00 | 3081.03 | 3082.44 | 3081.00 | 3081.15 | 27.48 | 84672.33 | 3081.35 2014-04-23 05:35:00 | 3081.93 | 3083.63 | 3081.06 | 3081.55 | 29.82 | 91909.75 | 3082.36 2014-04-23 05:36:00 | 3082.22 | 3082.42 | 3081.19 | 3081.30 | 21.07 | 64930.90 | 3081.82 2014-04-23 05:37:00 | 3081.69 | 3081.96 | 3080.10 | 3080.10 | 8.67 | 26710.50 | 3081.15 2014-04-23 05:38:00 | 3080.96 | 3080.98 | 3080.00 | 3080.00 | 3.50 | 10766.16 | 3080.45 2014-04-23 05:39:00 | 3080.98 | 3081.00 | 3080.00 | 3081.00 | 6.19 | 19068.01 | 3080.95 2014-04-23 05:40:00 | 3081.00 | 3082.30 | 3080.98 | 3081.00 | 5.87 | 18074.16 | 3081.17 2014-04-23 05:41:00 | 3080.09 | 3081.79 | 3077.45 | 3080.00 | 39.31 | 121061.19 | 3079.89 2014-04-23 05:42:00 | 3080.00 | 3080.00 | 3076.71 | 3078.35 | 51.74 | 159270.07 | 3078.28 2014-04-23 05:43:00 | 3078.47 | 3079.98 | 3078.47 | 3079.98 | 31.11 | 95784.66 | 3079.30 2014-04-23 05:44:00 | 3078.68 | 3079.98 | 3077.00 | 3079.98 | 47.17 | 145190.05 | 3078.15 2014-04-23 05:45:00 | 3077.65 | 3078.50 | 3076.98 | 3076.98 | 54.07 | 166401.10 | 3077.57 2014-04-23 05:46:00 | 3076.02 | 3079.96 | 3070.00 | 3075.88 | 62.22 | 191286.88 | 3074.46 2014-04-23 05:47:00 | 3074.15 | 3076.36 | 3071.03 | 3074.00 | 77.55 | 238445.96 | 3074.82 2014-04-23 05:48:00 | 3074.00 | 3075.00 | 3072.28 | 3073.18 | 48.52 | 149157.68 | 3074.08 2014-04-23 05:49:00 | 3072.90 | 3072.90 | 3070.00 | 3072.90 | 32.33 | 99311.43 | 3072.09 2014-04-23 05:50:00 | 3071.42 | 3072.90 | 3070.03 | 3071.74 | 58.38 | 179339.15 | 3071.77 2014-04-23 05:51:00 | 3071.74 | 3075.00 | 3071.70 | 3073.00 | 45.18 | 138844.79 | 3073.28 2014-04-23 05:52:00 | 3073.00 | 3074.46 | 3070.20 | 3072.02 | 54.36 | 167073.85 | 3073.30 2014-04-23 05:53:00 | 3072.98 | 3075.00 | 3071.00 | 3073.93 | 35.84 | 110161.03 | 3074.03 2014-04-23 05:54:00 | 3073.93 | 3077.98 | 3072.61 | 3074.99 | 32.67 | 100418.46 | 3074.00 2014-04-23 05:55:00 | 3074.44 | 3077.86 | 3074.44 | 3077.86 | 19.51 | 59995.65 | 3075.75 2014-04-23 05:56:00 | 3076.51 | 3080.98 | 3076.06 | 3079.89 | 60.45 | 186112.57 | 3078.68 2014-04-23 05:57:00 | 3080.81 | 3081.00 | 3079.00 | 3079.13 | 63.80 | 196482.02 | 3079.56 2014-04-23 05:58:00 | 3079.16 | 3080.71 | 3079.01 | 3079.01 | 24.64 | 75876.45 | 3079.53 2014-04-23 05:59:00 | 3079.01 | 3079.96 | 3078.70 | 3078.70 | 40.77 | 125529.57 | 3078.97 2014-04-23 06:00:00 | 3079.49 | 3079.49 | 3076.90 | 3078.00 | 19.33 | 59515.65 | 3078.61 2014-04-23 06:01:00 | 3079.17 | 3079.94 | 3075.00 | 3075.00 | 51.13 | 157373.49 | 3077.85 2014-04-23 06:02:00 | 3074.00 | 3079.00 | 3074.00 | 3078.12 | 80.44 | 247431.42 | 3075.82 2014-04-23 06:03:00 | 3077.51 | 3078.28 | 3073.92 | 3073.92 | 64.78 | 199233.95 | 3075.45 2014-04-23 06:04:00 | 3073.00 | 3076.03 | 3071.30 | 3072.85 | 29.16 | 89599.81 | 3073.22 2014-04-23 06:05:00 | 3072.83 | 3073.00 | 3071.00 | 3071.00 | 56.32 | 173007.83 | 3072.09 2014-04-23 06:06:00 | 3071.05 | 3073.28 | 3071.00 | 3072.72 | 37.60 | 115503.76 | 3071.83 2014-04-23 06:07:00 | 3072.52 | 3076.65 | 3072.52 | 3076.00 | 38.32 | 117807.10 | 3074.62 2014-04-23 06:08:00 | 3076.00 | 3076.57 | 3073.17 | 3074.23 | 28.03 | 86190.12 | 3074.81 2014-04-23 06:09:00 | 3075.00 | 3078.00 | 3075.00 | 3077.15 | 27.53 | 84694.57 | 3076.56 2014-04-23 06:10:00 | 3077.00 | 3079.00 | 3076.00 | 3077.03 | 65.31 | 200971.96 | 3077.11 2014-04-23 06:11:00 | 3077.20 | 3079.94 | 3077.15 | 3078.29 | 55.28 | 170164.28 | 3078.45 2014-04-23 06:12:00 | 3077.79 | 3079.29 | 3072.00 | 3075.02 | 23.50 | 72290.19 | 3076.57 2014-04-23 06:13:00 | 3074.89 | 3074.90 | 3072.00 | 3072.62 | 37.11 | 114066.40 | 3073.49 2014-04-23 06:14:00 | 3073.98 | 3074.44 | 3070.01 | 3072.01 | 50.11 | 153920.40 | 3071.71 2014-04-23 06:15:00 | 3077.95 | 3077.96 | 3072.47 | 3074.49 | 84.02 | 258410.11 | 3075.62 2014-04-23 06:16:00 | 3075.92 | 3076.65 | 3073.00 | 3073.16 | 53.81 | 165459.33 | 3074.94 2014-04-23 06:17:00 | 3073.38 | 3074.45 | 3073.03 | 3073.79 | 46.16 | 141865.55 | 3073.61 2014-04-23 06:18:00 | 3073.08 | 3075.05 | 3073.08 | 3075.05 | 71.07 | 218450.75 | 3073.96 2014-04-23 06:19:00 | 3074.87 | 3075.36 | 3073.46 | 3074.95 | 115.20 | 354152.57 | 3074.21 2014-04-23 06:20:00 | 3073.97 | 3075.50 | 3073.00 | 3075.25 | 109.41 | 336338.02 | 3074.22 2014-04-23 06:21:00 | 3074.97 | 3076.69 | 3074.22 | 3075.72 | 77.12 | 237144.46 | 3075.01 2014-04-23 06:22:00 | 3075.15 | 3075.15 | 3073.76 | 3074.88 | 22.09 | 67912.56 | 3074.22 2014-04-23 06:23:00 | 3074.75 | 3076.68 | 3073.39 | 3076.44 | 44.23 | 136020.96 | 3075.31 2014-04-23 06:24:00 | 3074.38 | 3076.00 | 3073.75 | 3074.35 | 101.00 | 310542.85 | 3074.74 2014-04-23 06:25:00 | 3074.80 | 3075.00 | 3073.90 | 3075.00 | 23.74 | 72985.09 | 3074.35 2014-04-23 06:26:00 | 3074.07 | 3076.50 | 3074.07 | 3076.50 | 71.08 | 218585.32 | 3074.99 2014-04-23 06:27:00 | 3076.66 | 3076.80 | 3073.78 | 3075.63 | 51.64 | 158784.76 | 3074.72 2014-04-23 06:28:00 | 3074.51 | 3075.43 | 3073.50 | 3074.22 | 106.08 | 326145.27 | 3074.49 2014-04-23 06:29:00 | 3075.66 | 3079.05 | 3075.66 | 3078.85 | 105.27 | 324027.80 | 3078.03 2014-04-23 06:30:00 | 3078.83 | 3084.96 | 3078.83 | 3080.75 | 79.19 | 243961.48 | 3080.79 2014-04-23 06:31:00 | 3080.16 | 3080.94 | 3079.00 | 3079.00 | 57.42 | 176843.95 | 3079.83 2014-04-23 06:32:00 | 3079.02 | 3079.02 | 3078.66 | 3079.00 | 18.96 | 58368.45 | 3078.99 2014-04-23 06:33:00 | 3078.69 | 3079.62 | 3078.00 | 3079.47 | 65.95 | 203053.42 | 3078.95 2014-04-23 06:34:00 | 3079.62 | 3079.66 | 3078.14 | 3078.24 | 75.35 | 232025.27 | 3079.14 2014-04-23 06:35:00 | 3079.66 | 3081.00 | 3079.66 | 3080.20 | 31.61 | 97344.34 | 3079.93 2014-04-23 06:36:00 | 3079.87 | 3082.98 | 3079.87 | 3081.98 | 23.85 | 73477.56 | 3081.08 2014-04-23 06:37:00 | 3082.00 | 3087.31 | 3081.64 | 3085.49 | 106.29 | 327861.38 | 3084.51 2014-04-23 06:38:00 | 3084.16 | 3085.08 | 3079.92 | 3080.55 | 129.54 | 399308.36 | 3082.51 2014-04-23 06:39:00 | 3080.97 | 3080.97 | 3078.00 | 3078.00 | 51.00 | 157060.48 | 3079.74 2014-04-23 06:40:00 | 3078.95 | 3080.63 | 3078.95 | 3080.63 | 38.47 | 118488.26 | 3079.86 2014-04-23 06:41:00 | 3080.52 | 3080.52 | 3078.01 | 3078.96 | 72.70 | 223907.61 | 3079.97 2014-04-23 06:42:00 | 3079.85 | 3081.95 | 3079.16 | 3079.97 | 43.07 | 132671.18 | 3080.08 2014-04-23 06:43:00 | 3079.97 | 3079.98 | 3079.83 | 3079.83 | 2.81 | 8642.31 | 3079.94 2014-04-23 06:44:00 | 3079.23 | 3080.00 | 3079.00 | 3080.00 | 11.57 | 35628.54 | 3079.92 2014-04-23 06:45:00 | 3080.11 | 3081.99 | 3080.11 | 3081.63 | 30.38 | 93596.89 | 3081.38 2014-04-23 06:46:00 | 3081.59 | 3083.17 | 3080.62 | 3080.62 | 78.87 | 243076.77 | 3081.88 2014-04-23 06:47:00 | 3079.93 | 3082.79 | 3079.93 | 3082.79 | 12.31 | 37943.15 | 3082.05 2014-04-23 06:48:00 | 3082.05 | 3084.00 | 3081.16 | 3081.75 | 69.31 | 213651.32 | 3082.50 2014-04-23 06:49:00 | 3082.72 | 3082.72 | 3081.62 | 3082.37 | 55.06 | 169704.01 | 3082.11 2014-04-23 06:50:00 | 3082.65 | 3083.10 | 3082.65 | 3083.00 | 17.36 | 53533.12 | 3082.82 2014-04-23 06:51:00 | 3083.00 | 3085.20 | 3083.00 | 3084.26 | 45.82 | 141285.50 | 3083.76 2014-04-23 06:52:00 | 3085.15 | 3086.30 | 3084.17 | 3085.00 | 66.11 | 203968.39 | 3085.05 2014-04-23 06:53:00 | 3085.00 | 3085.00 | 3083.00 | 3083.68 | 26.66 | 82226.76 | 3083.93 2014-04-23 06:54:00 | 3084.00 | 3084.02 | 3083.00 | 3083.00 | 11.17 | 34447.70 | 3083.40 2014-04-23 06:55:00 | 3083.00 | 3083.56 | 3082.95 | 3083.00 | 15.20 | 46865.14 | 3083.03 2014-04-23 06:56:00 | 3082.80 | 3084.95 | 3082.80 | 3083.95 | 47.56 | 146642.09 | 3083.57 2014-04-23 06:57:00 | 3083.33 | 3083.42 | 3080.40 | 3080.40 | 24.64 | 75959.37 | 3082.27 2014-04-23 06:58:00 | 3079.61 | 3081.54 | 3079.61 | 3081.43 | 54.68 | 168453.92 | 3080.84 2014-04-23 06:59:00 | 3080.45 | 3081.57 | 3080.07 | 3081.37 | 96.50 | 297296.87 | 3080.92 2014-04-23 07:00:00 | 3080.60 | 3082.65 | 3080.18 | 3082.65 | 77.15 | 237708.55 | 3081.00 2014-04-23 07:01:00 | 3081.74 | 3082.69 | 3080.69 | 3081.98 | 91.19 | 281019.53 | 3081.66 2014-04-23 07:02:00 | 3080.40 | 3081.59 | 3080.04 | 3080.07 | 83.69 | 257827.73 | 3080.86 2014-04-23 07:03:00 | 3080.07 | 3081.47 | 3079.61 | 3079.64 | 11.06 | 34072.65 | 3080.43 2014-04-23 07:04:00 | 3079.78 | 3081.29 | 3079.78 | 3080.18 | 68.50 | 210991.51 | 3080.39 2014-04-23 07:05:00 | 3080.81 | 3080.86 | 3079.98 | 3080.00 | 18.65 | 57453.22 | 3080.11 2014-04-23 07:06:00 | . | . | . | . | . | . | . 2014-04-23 07:07:00 | 3080.12 | 3080.12 | 3079.61 | 3079.61 | 5.14 | 15843.22 | 3079.94 2014-04-23 07:08:00 | . | . | . | . | . | . | . 2014-04-23 07:09:00 | 3079.61 | 3079.61 | 3079.20 | 3079.59 | 4.43 | 13636.06 | 3079.51 2014-04-23 07:10:00 | 3079.59 | 3079.61 | 3079.57 | 3079.57 | 0.99 | 3045.72 | 3079.60 2014-04-23 07:11:00 | 3079.24 | 3079.24 | 3078.01 | 3078.01 | 14.88 | 45812.91 | 3079.03 2014-04-23 07:12:00 | 3078.01 | 3080.08 | 3078.00 | 3080.08 | 16.56 | 50984.64 | 3078.41 2014-04-23 07:13:00 | 3079.22 | 3079.95 | 3079.22 | 3079.95 | 0.04 | 107.79 | 3079.74 2014-04-23 07:14:00 | 3079.22 | 3080.40 | 3079.22 | 3080.40 | 1.81 | 5571.08 | 3079.65 2014-04-23 07:15:00 | 3080.96 | 3082.80 | 3080.96 | 3082.80 | 25.58 | 78816.92 | 3081.80 2014-04-23 07:16:00 | 3082.80 | 3087.89 | 3081.65 | 3081.96 | 14.94 | 46059.90 | 3082.79 2014-04-23 07:17:00 | 3082.49 | 3083.09 | 3081.60 | 3081.60 | 55.89 | 172285.85 | 3082.59 2014-04-23 07:18:00 | 3081.26 | 3082.80 | 3080.00 | 3082.44 | 61.09 | 188250.85 | 3081.48 2014-04-23 07:19:00 | 3082.49 | 3082.59 | 3080.00 | 3080.91 | 63.29 | 195043.80 | 3081.55 2014-04-23 07:20:00 | 3081.18 | 3081.59 | 3080.27 | 3080.33 | 68.73 | 211745.34 | 3080.78 2014-04-23 07:21:00 | 3080.47 | 3081.46 | 3080.00 | 3080.00 | 5.96 | 18361.81 | 3080.32 2014-04-23 07:22:00 | 3080.00 | 3080.02 | 3078.00 | 3078.00 | 15.04 | 46297.88 | 3078.52 2014-04-23 07:23:00 | 3079.00 | 3079.00 | 3075.48 | 3078.00 | 35.25 | 108461.16 | 3077.17 2014-04-23 07:24:00 | 3076.81 | 3077.89 | 3075.00 | 3075.15 | 66.98 | 206025.71 | 3076.11 2014-04-23 07:25:00 | 3075.36 | 3077.94 | 3075.00 | 3076.80 | 90.87 | 279482.38 | 3075.80 2014-04-23 07:26:00 | 3077.99 | 3077.99 | 3076.71 | 3077.17 | 61.97 | 190697.96 | 3077.06 2014-04-23 07:27:00 | 3077.19 | 3078.48 | 3077.04 | 3077.91 | 81.51 | 250862.26 | 3077.80 2014-04-23 07:28:00 | 3078.38 | 3078.45 | 3077.16 | 3077.79 | 76.67 | 235979.30 | 3077.70 2014-04-23 07:29:00 | 3077.11 | 3080.00 | 3077.03 | 3078.51 | 93.72 | 288490.70 | 3078.32 2014-04-23 07:30:00 | 3079.44 | 3080.00 | 3077.51 | 3080.00 | 58.14 | 178997.93 | 3078.95 2014-04-23 07:31:00 | 3079.80 | 3079.80 | 3078.58 | 3078.58 | 126.03 | 388060.76 | 3079.14 2014-04-23 07:32:00 | 3078.15 | 3079.49 | 3078.15 | 3079.30 | 7.47 | 23012.48 | 3079.00 2014-04-23 07:33:00 | 3079.77 | 3080.00 | 3079.68 | 3080.00 | 11.64 | 35852.73 | 3079.87 2014-04-23 07:34:00 | 3079.44 | 3081.60 | 3077.76 | 3078.00 | 41.52 | 127863.63 | 3079.42 2014-04-23 07:35:00 | 3078.46 | 3080.30 | 3077.03 | 3078.30 | 11.99 | 36909.14 | 3078.84 2014-04-23 07:36:00 | 3078.34 | 3080.00 | 3077.62 | 3078.89 | 38.06 | 117173.16 | 3079.05 2014-04-23 07:37:00 | 3078.54 | 3079.79 | 3077.00 | 3078.00 | 47.33 | 145672.93 | 3078.14 2014-04-23 07:38:00 | 3077.30 | 3078.00 | 3076.80 | 3077.00 | 50.74 | 156158.16 | 3077.37 2014-04-23 07:39:00 | 3077.76 | 3077.76 | 3076.80 | 3076.80 | 86.70 | 266783.58 | 3077.16 2014-04-23 07:40:00 | 3077.00 | 3077.83 | 3077.00 | 3077.12 | 3.99 | 12280.48 | 3077.04 2014-04-23 07:41:00 | 3077.20 | 3077.73 | 3077.07 | 3077.09 | 6.49 | 19961.73 | 3077.19 2014-04-23 07:42:00 | 3077.11 | 3077.90 | 3076.71 | 3076.71 | 26.29 | 80878.87 | 3077.00 2014-04-23 07:43:00 | 3076.71 | 3077.86 | 3076.67 | 3077.10 | 34.18 | 105155.60 | 3076.88 2014-04-23 07:44:00 | 3076.78 | 3077.53 | 3076.41 | 3076.75 | 27.06 | 83272.47 | 3077.10 2014-04-23 07:45:00 | 3076.67 | 3077.50 | 3075.28 | 3075.56 | 67.65 | 208143.69 | 3076.59 2014-04-23 07:46:00 | 3075.28 | 3076.20 | 3075.00 | 3075.00 | 52.06 | 160120.33 | 3075.69 2014-04-23 07:47:00 | 3075.00 | 3076.07 | 3075.00 | 3075.98 | 63.87 | 196419.26 | 3075.49 2014-04-23 07:48:00 | 3075.15 | 3076.20 | 3075.00 | 3075.00 | 64.39 | 198039.24 | 3075.53 2014-04-23 07:49:00 | 3076.08 | 3077.70 | 3076.06 | 3076.65 | 53.81 | 165538.05 | 3076.63 2014-04-23 07:50:00 | 3076.40 | 3077.65 | 3075.07 | 3077.50 | 52.82 | 162508.45 | 3076.53 2014-04-23 07:51:00 | 3077.38 | 3077.70 | 3076.30 | 3076.87 | 12.03 | 37028.54 | 3076.99 2014-04-23 07:52:00 | 3077.70 | 3077.70 | 3076.14 | 3076.14 | 60.84 | 187189.05 | 3076.79 2014-04-23 07:53:00 | 3077.30 | 3077.70 | 3076.25 | 3077.30 | 25.24 | 77657.05 | 3076.75 2014-04-23 07:54:00 | 3077.30 | 3077.67 | 3075.93 | 3077.27 | 58.20 | 179058.28 | 3076.50 2014-04-23 07:55:00 | 3076.84 | 3077.64 | 3075.96 | 3077.54 | 69.44 | 213634.61 | 3076.62 2014-04-23 07:56:00 | 3077.60 | 3077.60 | 3074.92 | 3076.30 | 42.37 | 130341.68 | 3075.98 2014-04-23 07:57:00 | 3076.30 | 3077.70 | 3075.00 | 3076.27 | 113.75 | 349840.12 | 3075.60 2014-04-23 07:58:00 | 3076.27 | 3077.30 | 3075.72 | 3076.81 | 54.58 | 167899.82 | 3076.44 2014-04-23 07:59:00 | 3076.81 | 3078.00 | 3076.34 | 3077.87 | 27.49 | 84594.03 | 3077.49 2014-04-23 08:00:00 | 3077.84 | 3077.99 | 3076.81 | 3077.88 | 28.57 | 87919.44 | 3077.23 2014-04-23 08:01:00 | 3077.79 | 3079.20 | 3076.89 | 3077.30 | 34.63 | 106595.95 | 3077.87 2014-04-23 08:02:00 | 3077.30 | 3078.30 | 3076.83 | 3078.00 | 162.22 | 499278.17 | 3077.80 2014-04-23 08:03:00 | 3078.30 | 3079.30 | 3077.96 | 3078.98 | 79.79 | 245659.94 | 3078.68 2014-04-23 08:04:00 | 3078.98 | 3078.98 | 3077.36 | 3077.36 | 13.52 | 41614.94 | 3078.03 2014-04-23 08:05:00 | 3077.30 | 3079.20 | 3077.30 | 3079.20 | 61.51 | 189321.16 | 3078.04 2014-04-23 08:06:00 | 3079.20 | 3079.95 | 3078.95 | 3079.95 | 14.62 | 45027.12 | 3078.99 2014-04-23 08:07:00 | 3079.09 | 3079.94 | 3078.91 | 3079.07 | 30.54 | 94042.82 | 3079.03 2014-04-23 08:08:00 | 3079.48 | 3084.00 | 3079.48 | 3080.00 | 103.70 | 319391.21 | 3079.98 2014-04-23 08:09:00 | 3080.00 | 3081.00 | 3080.00 | 3080.72 | 90.23 | 277902.23 | 3080.07 2014-04-23 08:10:00 | 3080.72 | 3080.96 | 3080.12 | 3080.12 | 3.00 | 9238.81 | 3080.63 2014-04-23 08:11:00 | 3080.17 | 3085.00 | 3080.00 | 3080.04 | 21.09 | 65000.17 | 3082.18 2014-04-23 08:12:00 | 3080.58 | 3080.75 | 3080.28 | 3080.75 | 5.44 | 16761.38 | 3080.57 2014-04-23 08:13:00 | 3080.75 | 3081.24 | 3080.01 | 3080.29 | 30.88 | 95127.52 | 3080.45 2014-04-23 08:14:00 | 3080.40 | 3081.26 | 3080.00 | 3081.08 | 57.89 | 178354.72 | 3080.76 2014-04-23 08:15:00 | 3081.19 | 3081.28 | 3080.00 | 3080.00 | 132.03 | 406728.78 | 3080.60 2014-04-23 08:16:00 | 3080.00 | 3080.98 | 3078.20 | 3080.00 | 28.03 | 86322.42 | 3079.97 2014-04-23 08:17:00 | 3079.50 | 3080.44 | 3078.44 | 3080.25 | 44.70 | 137650.74 | 3079.78 2014-04-23 08:18:00 | 3080.23 | 3080.91 | 3080.23 | 3080.91 | 1.51 | 4651.64 | 3080.55 2014-04-23 08:19:00 | 3080.41 | 3080.41 | 3080.00 | 3080.02 | 3.63 | 11181.00 | 3080.17 2014-04-23 08:20:00 | 3080.00 | 3080.30 | 3079.32 | 3080.00 | 80.13 | 246776.72 | 3079.90 2014-04-23 08:21:00 | 3080.00 | 3080.54 | 3079.75 | 3080.50 | 36.63 | 112829.05 | 3079.90 2014-04-23 08:22:00 | 3080.44 | 3081.30 | 3080.01 | 3080.01 | 15.11 | 46562.68 | 3080.97 2014-04-23 08:23:00 | 3080.60 | 3081.20 | 3080.00 | 3080.54 | 18.61 | 57340.00 | 3080.64 2014-04-23 08:24:00 | 3080.92 | 3082.00 | 3080.85 | 3080.85 | 20.40 | 62835.27 | 3080.92 2014-04-23 08:25:00 | 3080.64 | 3081.93 | 3080.30 | 3080.73 | 16.14 | 49734.07 | 3081.04 2014-04-23 08:26:00 | 3080.73 | 3082.85 | 3080.00 | 3082.85 | 37.22 | 114679.71 | 3081.21 2014-04-23 08:27:00 | 3082.85 | 3085.00 | 3082.75 | 3084.95 | 15.89 | 49004.87 | 3083.81 2014-04-23 08:28:00 | 3083.45 | 3083.95 | 3082.00 | 3082.36 | 20.00 | 61645.39 | 3082.58 2014-04-23 08:29:00 | 3083.07 | 3083.83 | 3082.33 | 3082.85 | 53.52 | 164984.24 | 3082.90 2014-04-23 08:30:00 | 3082.85 | 3083.30 | 3082.00 | 3082.30 | 19.50 | 60110.33 | 3082.42 2014-04-23 08:31:00 | 3082.30 | 3083.18 | 3082.00 | 3082.00 | 20.57 | 63386.50 | 3082.10 2014-04-23 08:32:00 | 3082.96 | 3082.98 | 3082.10 | 3082.13 | 6.07 | 18695.77 | 3082.57 2014-04-23 08:33:00 | 3082.00 | 3082.58 | 3081.67 | 3082.35 | 40.80 | 125759.25 | 3082.11 2014-04-23 08:34:00 | 3082.01 | 3082.76 | 3081.54 | 3081.54 | 31.60 | 97405.22 | 3082.05 2014-04-23 08:35:00 | 3081.50 | 3081.56 | 3081.30 | 3081.50 | 4.49 | 13842.04 | 3081.49 2014-04-23 08:36:00 | 3082.26 | 3082.36 | 3082.26 | 3082.36 | 0.50 | 1541.17 | 3082.34 2014-04-23 08:37:00 | 3082.38 | 3082.38 | 3082.38 | 3082.38 | 0.50 | 1541.19 | 3082.38 2014-04-23 08:38:00 | 3082.22 | 3082.22 | 3081.62 | 3082.17 | 4.59 | 14159.14 | 3082.09 2014-04-23 08:39:00 | 3082.11 | 3082.50 | 3081.62 | 3081.62 | 12.03 | 37072.00 | 3082.14 2014-04-23 08:40:00 | 3081.62 | 3082.46 | 3080.42 | 3081.06 | 90.76 | 279628.55 | 3081.07 2014-04-23 08:41:00 | 3081.26 | 3081.46 | 3080.40 | 3081.46 | 60.89 | 187590.91 | 3080.97 2014-04-23 08:42:00 | 3081.46 | 3081.60 | 3080.33 | 3081.15 | 73.76 | 227269.40 | 3081.03 2014-04-23 08:43:00 | 3081.18 | 3081.58 | 3080.41 | 3081.14 | 110.14 | 339343.07 | 3081.04 2014-04-23 08:44:00 | 3081.60 | 3082.30 | 3080.44 | 3081.82 | 51.42 | 158463.91 | 3081.52 2014-04-23 08:45:00 | 3081.01 | 3081.01 | 3080.30 | 3080.43 | 21.12 | 65060.81 | 3080.38 2014-04-23 08:46:00 | 3081.30 | 3081.30 | 3080.41 | 3080.41 | 0.65 | 2002.31 | 3080.48 2014-04-23 08:47:00 | 3080.43 | 3080.46 | 3080.41 | 3080.43 | 1.31 | 4032.29 | 3080.44 2014-04-23 08:48:00 | 3080.40 | 3080.40 | 3080.40 | 3080.40 | 1.81 | 5575.52 | 3080.40 2014-04-23 08:49:00 | 3080.30 | 3080.30 | 3080.20 | 3080.20 | 3.12 | 9622.57 | 3080.21 2014-04-23 08:50:00 | 3080.99 | 3081.60 | 3080.36 | 3081.47 | 68.80 | 211974.79 | 3080.98 2014-04-23 08:51:00 | 3081.34 | 3081.48 | 3080.42 | 3080.59 | 92.48 | 284942.13 | 3081.06 2014-04-23 08:52:00 | 3080.88 | 3081.53 | 3080.47 | 3080.73 | 80.01 | 246486.28 | 3080.85 2014-04-23 08:53:00 | 3080.42 | 3081.53 | 3080.37 | 3081.22 | 105.18 | 324032.22 | 3080.80 2014-04-23 08:54:00 | 3080.92 | 3081.44 | 3080.31 | 3080.31 | 49.58 | 152765.64 | 3080.95 2014-04-23 08:55:00 | 3080.33 | 3081.53 | 3080.31 | 3081.53 | 24.46 | 75350.57 | 3080.94 2014-04-23 08:56:00 | 3080.99 | 3081.55 | 3080.36 | 3081.54 | 53.35 | 164352.64 | 3080.88 2014-04-23 08:57:00 | 3081.12 | 3081.48 | 3080.41 | 3080.58 | 140.45 | 432722.56 | 3080.93 2014-04-23 08:58:00 | 3081.10 | 3081.46 | 3080.41 | 3081.00 | 46.36 | 142833.13 | 3081.16 2014-04-23 08:59:00 | 3081.48 | 3081.48 | 3080.20 | 3080.20 | 13.71 | 42223.08 | 3080.40 2014-04-23 09:00:00 | 3080.20 | 3080.20 | 3080.00 | 3080.00 | 12.49 | 38457.34 | 3080.04 2014-04-23 09:01:00 | 3079.30 | 3079.97 | 3078.02 | 3078.07 | 18.89 | 58144.91 | 3078.89 2014-04-23 09:02:00 | 3078.30 | 3080.00 | 3078.02 | 3079.03 | 24.65 | 75906.23 | 3078.86 2014-04-23 09:03:00 | 3080.00 | 3080.56 | 3078.00 | 3080.53 | 8.01 | 24668.18 | 3080.06 2014-04-23 09:04:00 | 3081.13 | 3081.29 | 3079.61 | 3080.27 | 44.18 | 136104.14 | 3080.39 2014-04-23 09:05:00 | 3081.30 | 3081.30 | 3079.20 | 3079.46 | 36.10 | 111194.21 | 3080.51 2014-04-23 09:06:00 | 3079.47 | 3080.00 | 3079.00 | 3079.97 | 1.64 | 5059.53 | 3079.45 2014-04-23 09:07:00 | 3079.97 | 3081.11 | 3078.68 | 3081.11 | 7.47 | 23009.35 | 3079.82 2014-04-23 09:08:00 | 3080.51 | 3080.70 | 3080.46 | 3080.46 | 1.77 | 5449.53 | 3080.57 2014-04-23 09:09:00 | 3080.46 | 3081.61 | 3080.46 | 3081.35 | 6.59 | 20289.87 | 3081.22 2014-04-23 09:10:00 | 3082.30 | 3084.00 | 3080.46 | 3082.80 | 29.99 | 92441.22 | 3082.71 2014-04-23 09:11:00 | 3082.44 | 3082.71 | 3082.44 | 3082.71 | 3.45 | 10647.58 | 3082.68 2014-04-23 09:12:00 | 3082.71 | 3082.85 | 3081.84 | 3082.59 | 9.20 | 28356.09 | 3082.52 2014-04-23 09:13:00 | 3081.95 | 3082.95 | 3081.95 | 3081.95 | 46.54 | 143464.97 | 3082.42 2014-04-23 09:14:00 | 3081.95 | 3082.43 | 3081.60 | 3081.60 | 6.27 | 19310.72 | 3081.83 2014-04-23 09:15:00 | 3081.30 | 3083.00 | 3080.62 | 3081.60 | 42.39 | 130618.92 | 3081.73 2014-04-23 09:16:00 | 3082.11 | 3082.83 | 3081.60 | 3081.61 | 1.36 | 4185.84 | 3082.35 2014-04-23 09:17:00 | 3081.30 | 3081.50 | 3080.46 | 3081.38 | 27.24 | 83931.10 | 3081.17 2014-04-23 09:18:00 | 3081.38 | 3081.79 | 3081.38 | 3081.79 | 1.46 | 4492.95 | 3081.58 2014-04-23 09:19:00 | 3081.51 | 3081.51 | 3080.51 | 3080.53 | 24.17 | 74456.65 | 3081.05 2014-04-23 09:20:00 | 3081.05 | 3082.30 | 3081.05 | 3082.06 | 31.24 | 96267.49 | 3081.35 2014-04-23 09:21:00 | 3082.06 | 3082.06 | 3082.06 | 3082.06 | 0.05 | 154.10 | 3082.06 2014-04-23 09:22:00 | 3082.80 | 3082.80 | 3082.80 | 3082.80 | 0.08 | 231.21 | 3082.80 2014-04-23 09:23:00 | 3082.80 | 3083.02 | 3080.46 | 3081.99 | 63.79 | 196573.67 | 3081.67 2014-04-23 09:24:00 | 3081.67 | 3082.01 | 3080.48 | 3081.97 | 52.19 | 160820.10 | 3081.38 2014-04-23 09:25:00 | 3080.77 | 3081.74 | 3080.69 | 3081.63 | 37.72 | 116226.91 | 3080.98 2014-04-23 09:26:00 | 3081.92 | 3082.00 | 3080.50 | 3081.02 | 85.15 | 262361.03 | 3081.16 2014-04-23 09:27:00 | 3080.59 | 3081.97 | 3080.25 | 3080.26 | 45.68 | 140761.14 | 3081.26 2014-04-23 09:28:00 | 3080.45 | 3080.68 | 3080.12 | 3080.49 | 11.25 | 34643.49 | 3080.52 2014-04-23 09:29:00 | 3080.50 | 3080.56 | 3080.06 | 3080.12 | 35.04 | 107931.94 | 3080.16 2014-04-23 09:30:00 | 3080.12 | 3081.28 | 3080.12 | 3080.31 | 71.66 | 220766.96 | 3080.67 2014-04-23 09:31:00 | 3081.29 | 3083.30 | 3081.29 | 3083.30 | 22.28 | 68672.30 | 3082.10 2014-04-23 09:32:00 | 3083.30 | 3084.00 | 3083.02 | 3083.08 | 18.10 | 55803.59 | 3083.24 2014-04-23 09:33:00 | 3082.49 | 3084.98 | 3082.49 | 3084.17 | 70.13 | 216267.21 | 3083.76 2014-04-23 09:34:00 | 3084.28 | 3084.86 | 3082.00 | 3084.02 | 24.45 | 75409.56 | 3084.11 2014-04-23 09:35:00 | 3084.00 | 3085.00 | 3083.50 | 3085.00 | 30.21 | 93158.43 | 3084.21 2014-04-23 09:36:00 | 3085.00 | 3086.00 | 3082.80 | 3084.69 | 33.40 | 103001.53 | 3084.34 2014-04-23 09:37:00 | 3084.98 | 3088.76 | 3084.30 | 3085.46 | 44.23 | 136468.42 | 3085.64 2014-04-23 09:38:00 | 3085.00 | 3088.08 | 3084.23 | 3088.08 | 47.51 | 146627.74 | 3086.19 2014-04-23 09:39:00 | 3088.29 | 3092.00 | 3084.67 | 3092.00 | 76.34 | 235839.07 | 3089.20 2014-04-23 09:40:00 | 3091.98 | 3096.57 | 3090.00 | 3096.57 | 72.63 | 224590.96 | 3092.47 2014-04-23 09:41:00 | 3095.47 | 3097.98 | 3091.37 | 3097.98 | 55.18 | 170725.81 | 3094.04 2014-04-23 09:42:00 | 3097.98 | 3099.38 | 3096.94 | 3097.38 | 110.25 | 341561.98 | 3098.18 2014-04-23 09:43:00 | 3097.71 | 3099.41 | 3096.00 | 3096.38 | 71.63 | 221878.05 | 3097.56 2014-04-23 09:44:00 | 3098.70 | 3098.79 | 3096.42 | 3096.42 | 73.46 | 227544.76 | 3097.58 2014-04-23 09:45:00 | 3096.02 | 3096.02 | 3091.03 | 3093.24 | 70.67 | 218614.14 | 3093.54 2014-04-23 09:46:00 | 3093.24 | 3093.36 | 3091.10 | 3091.69 | 51.70 | 159843.03 | 3091.92 2014-04-23 09:47:00 | 3092.49 | 3093.28 | 3091.72 | 3093.00 | 54.40 | 168216.91 | 3092.45 2014-04-23 09:48:00 | 3093.00 | 3095.00 | 3092.98 | 3095.00 | 7.19 | 22226.41 | 3093.45 2014-04-23 09:49:00 | 3095.00 | 3097.95 | 3091.80 | 3094.53 | 67.68 | 209492.27 | 3095.20 2014-04-23 09:50:00 | 3094.48 | 3094.48 | 3092.02 | 3092.02 | 6.75 | 20876.34 | 3092.79 2014-04-23 09:51:00 | 3092.02 | 3092.02 | 3090.00 | 3090.98 | 28.04 | 86668.10 | 3091.43 2014-04-23 09:52:00 | 3090.98 | 3091.00 | 3088.91 | 3091.00 | 102.94 | 318041.35 | 3089.61 2014-04-23 09:53:00 | 3091.00 | 3091.00 | 3088.89 | 3088.89 | 8.43 | 26050.40 | 3089.84 2014-04-23 09:54:00 | 3088.87 | 3090.46 | 3087.97 | 3090.27 | 51.64 | 159551.30 | 3089.62 2014-04-23 09:55:00 | 3091.00 | 3091.63 | 3090.90 | 3091.51 | 20.32 | 62818.13 | 3090.99 2014-04-23 09:56:00 | 3091.48 | 3092.00 | 3088.93 | 3090.80 | 53.82 | 166331.53 | 3090.80 2014-04-23 09:57:00 | 3089.99 | 3090.80 | 3089.00 | 3089.90 | 22.01 | 67992.95 | 3089.61 2014-04-23 09:58:00 | 3089.90 | 3089.90 | 3086.19 | 3088.05 | 51.99 | 160535.12 | 3087.63 2014-04-23 09:59:00 | 3087.05 | 3087.29 | 3086.01 | 3086.03 | 38.43 | 118619.91 | 3086.73 2014-04-23 10:00:00 | 3086.04 | 3089.96 | 3086.01 | 3086.11 | 13.23 | 40822.44 | 3086.53 2014-04-23 10:01:00 | 3086.71 | 3089.55 | 3086.71 | 3089.14 | 68.39 | 211229.60 | 3088.65 2014-04-23 10:02:00 | 3088.16 | 3089.70 | 3088.16 | 3089.02 | 8.16 | 25191.67 | 3088.73 2014-04-23 10:03:00 | 3089.70 | 3091.80 | 3089.67 | 3091.39 | 17.34 | 53610.13 | 3090.99 2014-04-23 10:04:00 | 3091.27 | 3091.96 | 3089.71 | 3090.90 | 48.22 | 149042.93 | 3091.09 2014-04-23 10:05:00 | 3089.99 | 3092.00 | 3089.71 | 3091.07 | 61.83 | 191105.28 | 3090.67 2014-04-23 10:06:00 | 3091.94 | 3093.00 | 3091.94 | 3093.00 | 9.04 | 27941.78 | 3092.27 2014-04-23 10:07:00 | 3093.04 | 3098.00 | 3093.00 | 3097.38 | 43.78 | 135526.53 | 3095.77 2014-04-23 10:08:00 | 3093.74 | 3095.31 | 3090.26 | 3092.00 | 35.03 | 108338.86 | 3092.92 2014-04-23 10:09:00 | 3092.05 | 3094.17 | 3091.80 | 3091.80 | 103.59 | 320414.63 | 3093.10 2014-04-23 10:10:00 | 3090.19 | 3091.80 | 3090.00 | 3091.18 | 27.99 | 86518.59 | 3090.72 2014-04-23 10:11:00 | 3090.00 | 3091.50 | 3088.00 | 3089.75 | 49.05 | 151593.69 | 3090.66 2014-04-23 10:12:00 | 3089.12 | 3091.20 | 3087.02 | 3088.20 | 27.66 | 85435.91 | 3088.68 2014-04-23 10:13:00 | 3087.48 | 3089.94 | 3087.22 | 3089.68 | 75.25 | 232408.17 | 3088.56 2014-04-23 10:14:00 | 3090.52 | 3090.60 | 3088.36 | 3089.00 | 76.11 | 235189.89 | 3089.93 2014-04-23 10:15:00 | 3088.40 | 3089.39 | 3086.10 | 3088.88 | 52.68 | 162707.07 | 3088.71 2014-04-23 10:16:00 | 3088.82 | 3089.16 | 3087.09 | 3087.09 | 51.54 | 159170.86 | 3088.60 2014-04-23 10:17:00 | 3088.96 | 3089.24 | 3087.03 | 3087.38 | 70.71 | 218330.97 | 3087.78 2014-04-23 10:18:00 | 3087.43 | 3091.00 | 3086.80 | 3090.91 | 51.07 | 157762.14 | 3088.89 2014-04-23 10:19:00 | 3089.44 | 3090.78 | 3089.44 | 3090.78 | 25.78 | 79655.11 | 3089.80 2014-04-23 10:20:00 | 3089.94 | 3091.76 | 3089.94 | 3090.17 | 56.02 | 173129.32 | 3090.60 2014-04-23 10:21:00 | 3091.08 | 3093.09 | 3090.10 | 3093.09 | 46.18 | 142779.79 | 3091.61 2014-04-23 10:22:00 | 3093.11 | 3093.11 | 3091.80 | 3091.80 | 26.46 | 81812.30 | 3092.39 2014-04-23 10:23:00 | 3090.81 | 3092.24 | 3090.36 | 3091.00 | 49.35 | 152542.58 | 3091.10 2014-04-23 10:24:00 | 3091.02 | 3092.00 | 3091.00 | 3091.10 | 8.41 | 26013.79 | 3091.36 2014-04-23 10:25:00 | 3091.82 | 3092.77 | 3091.70 | 3092.30 | 15.53 | 48022.85 | 3092.06 2014-04-23 10:26:00 | 3091.43 | 3091.62 | 3091.43 | 3091.62 | 11.13 | 34407.85 | 3091.45 2014-04-23 10:27:00 | 3092.19 | 3094.90 | 3091.94 | 3091.94 | 11.20 | 34652.96 | 3093.46 2014-04-23 10:28:00 | 3092.00 | 3093.00 | 3088.11 | 3092.28 | 44.04 | 136135.17 | 3091.03 2014-04-23 10:29:00 | 3092.23 | 3093.02 | 3091.83 | 3092.00 | 76.17 | 235555.60 | 3092.34 2014-04-23 10:30:00 | 3093.00 | 3094.20 | 3091.81 | 3091.81 | 56.26 | 173988.48 | 3092.69 2014-04-23 10:31:00 | 3093.07 | 3095.07 | 3092.98 | 3093.37 | 112.63 | 348499.53 | 3094.25 2014-04-23 10:32:00 | 3094.86 | 3094.98 | 3093.39 | 3094.56 | 65.32 | 202114.32 | 3094.31 2014-04-23 10:33:00 | 3095.00 | 3095.00 | 3093.80 | 3093.80 | 20.36 | 63002.37 | 3094.27 2014-04-23 10:34:00 | 3092.60 | 3093.44 | 3090.00 | 3093.44 | 52.11 | 161136.27 | 3092.41 2014-04-23 10:35:00 | 3092.12 | 3092.12 | 3090.69 | 3090.69 | 7.39 | 22858.20 | 3091.87 2014-04-23 10:36:00 | 3091.09 | 3095.00 | 3090.21 | 3090.21 | 55.61 | 171985.51 | 3092.71 2014-04-23 10:37:00 | 3090.27 | 3090.27 | 3089.89 | 3089.89 | 3.22 | 9937.90 | 3090.14 2014-04-23 10:38:00 | 3089.89 | 3091.33 | 3089.89 | 3090.98 | 39.21 | 121200.67 | 3090.83 2014-04-23 10:39:00 | 3089.96 | 3092.38 | 3089.96 | 3091.33 | 44.70 | 138193.40 | 3091.37 2014-04-23 10:40:00 | 3091.61 | 3092.69 | 3085.74 | 3088.95 | 71.94 | 222316.27 | 3090.22 2014-04-23 10:41:00 | 3088.92 | 3092.45 | 3086.14 | 3090.14 | 84.30 | 260482.79 | 3089.80 2014-04-23 10:42:00 | 3089.00 | 3089.00 | 3086.14 | 3087.60 | 66.48 | 205261.32 | 3087.61 2014-04-23 10:43:00 | 3087.60 | 3087.80 | 3086.42 | 3087.76 | 34.27 | 105802.13 | 3087.31 2014-04-23 10:44:00 | 3087.76 | 3088.89 | 3087.76 | 3087.80 | 28.11 | 86814.88 | 3087.96 2014-04-23 10:45:00 | 3087.80 | 3087.80 | 3086.14 | 3086.14 | 17.53 | 54120.62 | 3086.96 2014-04-23 10:46:00 | 3086.16 | 3088.97 | 3086.16 | 3087.91 | 27.63 | 85304.30 | 3087.83 2014-04-23 10:47:00 | 3086.96 | 3091.38 | 3086.89 | 3087.70 | 78.36 | 242045.93 | 3088.70 2014-04-23 10:48:00 | 3089.46 | 3090.04 | 3087.92 | 3088.89 | 49.79 | 153810.07 | 3089.05 2014-04-23 10:49:00 | 3088.18 | 3088.18 | 3086.14 | 3086.14 | 18.10 | 55890.35 | 3087.35 2014-04-23 10:50:00 | 3086.87 | 3086.87 | 3086.83 | 3086.83 | 3.47 | 10711.42 | 3086.86 2014-04-23 10:51:00 | 3086.16 | 3087.77 | 3086.14 | 3086.69 | 23.42 | 72304.26 | 3086.76 2014-04-23 10:52:00 | 3087.61 | 3087.63 | 3086.16 | 3086.39 | 38.98 | 120312.83 | 3086.92 2014-04-23 10:53:00 | 3086.82 | 3087.51 | 3086.16 | 3086.96 | 6.63 | 20456.65 | 3086.86 2014-04-23 10:54:00 | 3086.17 | 3087.06 | 3086.14 | 3087.01 | 14.94 | 46130.19 | 3086.87 2014-04-23 10:55:00 | 3087.66 | 3090.11 | 3087.66 | 3089.86 | 49.94 | 154281.32 | 3089.46 2014-04-23 10:56:00 | 3089.65 | 3091.31 | 3089.02 | 3089.18 | 70.69 | 218434.32 | 3089.86 2014-04-23 10:57:00 | 3089.64 | 3090.50 | 3089.64 | 3089.71 | 3.94 | 12182.23 | 3090.37 2014-04-23 10:58:00 | 3089.71 | 3090.00 | 3089.00 | 3089.36 | 6.25 | 19316.03 | 3089.58 2014-04-23 10:59:00 | 3088.11 | 3089.30 | 3087.88 | 3087.91 | 87.09 | 268984.51 | 3088.58 2014-04-23 11:00:00 | 3087.85 | 3088.95 | 3082.43 | 3082.99 | 60.10 | 185411.04 | 3085.20 2014-04-23 11:01:00 | 3082.99 | 3083.98 | 3082.49 | 3083.44 | 27.10 | 83553.10 | 3082.91 2014-04-23 11:02:00 | 3083.96 | 3084.96 | 3083.19 | 3084.09 | 10.97 | 33815.66 | 3083.40 2014-04-23 11:03:00 | 3084.12 | 3084.17 | 3083.13 | 3083.73 | 1.67 | 5140.42 | 3083.64 2014-04-23 11:04:00 | 3083.73 | 3085.00 | 3083.10 | 3084.23 | 22.87 | 70538.26 | 3084.18 2014-04-23 11:05:00 | 3083.50 | 3085.40 | 3080.01 | 3083.97 | 62.08 | 191393.94 | 3083.07 2014-04-23 11:06:00 | 3084.00 | 3085.00 | 3084.00 | 3084.02 | 1.38 | 4246.81 | 3084.10 2014-04-23 11:07:00 | 3085.00 | 3085.37 | 3084.10 | 3084.58 | 55.46 | 171057.53 | 3084.62 2014-04-23 11:08:00 | 3084.02 | 3084.02 | 3083.40 | 3084.00 | 15.78 | 48677.41 | 3083.97 2014-04-23 11:09:00 | 3083.58 | 3085.37 | 3080.10 | 3082.67 | 52.45 | 161719.31 | 3083.07 2014-04-23 11:10:00 | 3083.98 | 3083.98 | 3081.98 | 3081.98 | 30.44 | 93854.71 | 3082.86 2014-04-23 11:11:00 | 3082.36 | 3084.00 | 3082.00 | 3082.00 | 20.35 | 62735.48 | 3082.82 2014-04-23 11:12:00 | 3082.00 | 3083.92 | 3082.00 | 3082.86 | 30.84 | 95054.98 | 3082.70 2014-04-23 11:13:00 | 3083.21 | 3084.00 | 3082.56 | 3084.00 | 22.75 | 70138.34 | 3083.14 2014-04-23 11:14:00 | 3084.00 | 3084.00 | 3082.79 | 3083.99 | 8.47 | 26107.92 | 3083.49 2014-04-23 11:15:00 | 3083.99 | 3084.56 | 3083.87 | 3083.87 | 35.37 | 109073.80 | 3084.06 2014-04-23 11:16:00 | 3083.87 | 3084.56 | 3083.08 | 3084.28 | 22.12 | 68217.26 | 3084.10 2014-04-23 11:17:00 | 3084.87 | 3084.90 | 3083.53 | 3084.77 | 28.95 | 89300.00 | 3084.42 2014-04-23 11:18:00 | 3084.90 | 3084.90 | 3084.90 | 3084.90 | 5.51 | 17000.88 | 3084.90 2014-04-23 11:19:00 | 3084.57 | 3086.64 | 3084.37 | 3086.64 | 13.45 | 41487.27 | 3085.47 2014-04-23 11:20:00 | 3086.72 | 3087.00 | 3085.68 | 3086.25 | 69.09 | 213214.45 | 3086.22 2014-04-23 11:21:00 | 3086.04 | 3087.75 | 3086.04 | 3086.80 | 54.74 | 168965.77 | 3086.92 2014-04-23 11:22:00 | 3086.99 | 3087.77 | 3086.00 | 3087.77 | 28.77 | 88815.54 | 3086.66 2014-04-23 11:23:00 | 3087.19 | 3089.98 | 3087.17 | 3089.98 | 13.45 | 41536.61 | 3088.45 2014-04-23 11:24:00 | 3089.98 | 3090.00 | 3088.24 | 3089.38 | 52.98 | 163667.45 | 3089.06 2014-04-23 11:25:00 | 3089.98 | 3089.98 | 3087.10 | 3087.10 | 14.28 | 44105.43 | 3088.62 2014-04-23 11:26:00 | 3087.62 | 3088.57 | 3087.45 | 3087.53 | 10.55 | 32581.87 | 3087.74 2014-04-23 11:27:00 | 3088.96 | 3088.98 | 3087.69 | 3088.85 | 10.18 | 31442.90 | 3088.09 2014-04-23 11:28:00 | 3088.97 | 3088.97 | 3087.28 | 3088.64 | 49.16 | 151820.51 | 3088.04 2014-04-23 11:29:00 | 3087.69 | 3088.94 | 3087.49 | 3088.86 | 43.05 | 132946.59 | 3088.41 2014-04-23 11:30:00 | 3088.95 | 3092.98 | 3087.98 | 3091.24 | 34.45 | 106461.91 | 3089.97 2014-04-23 11:31:00 | 3090.25 | 3090.25 | 3087.15 | 3089.61 | 10.67 | 32955.26 | 3088.59 2014-04-23 11:32:00 | 3089.14 | 3089.18 | 3089.04 | 3089.15 | 1.59 | 4924.09 | 3089.14 2014-04-23 11:33:00 | 3089.15 | 3089.27 | 3089.13 | 3089.16 | 13.51 | 41728.26 | 3089.15 2014-04-23 11:34:00 | 3089.99 | 3089.99 | 3089.79 | 3089.79 | 0.71 | 2193.75 | 3089.79 2014-04-23 11:35:00 | 3089.98 | 3092.56 | 3089.29 | 3089.49 | 32.66 | 100935.78 | 3090.50 2014-04-23 11:36:00 | 3090.34 | 3091.32 | 3089.34 | 3090.28 | 46.80 | 144627.09 | 3090.39 2014-04-23 11:37:00 | 3090.21 | 3091.24 | 3090.05 | 3090.71 | 37.78 | 116749.04 | 3090.56 2014-04-23 11:38:00 | 3090.52 | 3092.64 | 3090.12 | 3092.53 | 9.04 | 27934.22 | 3090.75 2014-04-23 11:39:00 | 3092.53 | 3094.03 | 3092.53 | 3093.18 | 27.18 | 84066.96 | 3093.31 2014-04-23 11:40:00 | 3093.87 | 3094.83 | 3093.80 | 3093.80 | 19.85 | 61435.11 | 3094.34 2014-04-23 11:41:00 | 3093.76 | 3093.76 | 3093.00 | 3093.00 | 26.38 | 81578.00 | 3093.00 2014-04-23 11:42:00 | 3093.72 | 3093.72 | 3090.19 | 3092.00 | 43.50 | 134498.30 | 3091.77 2014-04-23 11:43:00 | 3091.40 | 3091.40 | 3090.22 | 3090.96 | 32.38 | 100090.66 | 3090.74 2014-04-23 11:44:00 | 3090.20 | 3091.42 | 3089.19 | 3091.42 | 13.66 | 42209.46 | 3090.23 2014-04-23 11:45:00 | 3092.00 | 3092.00 | 3092.00 | 3092.00 | 2.84 | 8768.91 | 3092.00 2014-04-23 11:46:00 | 3091.47 | 3091.47 | 3090.00 | 3090.33 | 23.67 | 73154.68 | 3090.48 2014-04-23 11:47:00 | 3091.15 | 3091.35 | 3089.26 | 3090.57 | 48.01 | 148375.51 | 3090.58 2014-04-23 11:48:00 | 3090.08 | 3091.14 | 3089.64 | 3089.64 | 31.03 | 95891.10 | 3090.27 2014-04-23 11:49:00 | 3089.50 | 3089.60 | 3089.00 | 3089.00 | 16.13 | 49825.30 | 3089.37 2014-04-23 11:50:00 | 3089.00 | 3089.00 | 3086.98 | 3086.98 | 9.76 | 30134.66 | 3087.57 2014-04-23 11:51:00 | 3086.98 | 3092.00 | 3086.05 | 3089.00 | 19.53 | 60326.78 | 3088.45 2014-04-23 11:52:00 | 3088.93 | 3088.94 | 3088.93 | 3088.94 | 0.80 | 2461.88 | 3088.93 2014-04-23 11:53:00 | 3088.96 | 3089.00 | 3086.00 | 3086.58 | 21.42 | 66109.70 | 3086.64 2014-04-23 11:54:00 | 3086.58 | 3086.60 | 3082.47 | 3082.91 | 55.15 | 170153.96 | 3085.57 2014-04-23 11:55:00 | 3082.91 | 3084.00 | 3081.98 | 3083.86 | 40.49 | 124786.12 | 3082.20 2014-04-23 11:56:00 | 3082.80 | 3082.80 | 3080.90 | 3082.43 | 59.37 | 182964.69 | 3081.61 2014-04-23 11:57:00 | 3081.31 | 3085.00 | 3080.81 | 3081.26 | 23.46 | 72285.72 | 3081.50 2014-04-23 11:58:00 | 3082.63 | 3084.23 | 3081.46 | 3083.00 | 66.15 | 203919.26 | 3082.49 2014-04-23 11:59:00 | 3082.02 | 3085.00 | 3082.00 | 3085.00 | 6.01 | 18534.54 | 3083.44 2014-04-23 12:00:00 | 3085.00 | 3085.00 | 3084.00 | 3084.00 | 21.12 | 65143.32 | 3084.58 2014-04-23 12:01:00 | 3083.89 | 3085.23 | 3083.07 | 3083.64 | 37.30 | 115036.92 | 3084.10 2014-04-23 12:02:00 | 3083.97 | 3084.70 | 3083.55 | 3084.65 | 41.49 | 127958.37 | 3084.08 2014-04-23 12:03:00 | 3084.48 | 3085.00 | 3084.00 | 3084.98 | 21.29 | 65685.18 | 3084.83 2014-04-23 12:04:00 | 3084.98 | 3085.00 | 3084.54 | 3085.00 | 7.89 | 24337.12 | 3084.94 2014-04-23 12:05:00 | 3084.40 | 3085.00 | 3083.00 | 3083.53 | 19.77 | 60974.48 | 3083.88 2014-04-23 12:06:00 | 3083.62 | 3085.00 | 3081.78 | 3081.78 | 49.71 | 153329.54 | 3084.54 2014-04-23 12:07:00 | 3083.00 | 3086.96 | 3083.00 | 3085.51 | 126.90 | 391460.05 | 3084.79 2014-04-23 12:08:00 | 3085.05 | 3085.05 | 3083.08 | 3084.31 | 23.27 | 71751.23 | 3083.82 2014-04-23 12:09:00 | 3083.13 | 3084.09 | 3082.31 | 3083.75 | 27.90 | 86018.54 | 3082.99 2014-04-23 12:10:00 | 3083.50 | 3085.18 | 3083.02 | 3084.87 | 54.41 | 167809.77 | 3083.94 2014-04-23 12:11:00 | 3084.12 | 3085.01 | 3083.26 | 3084.60 | 67.07 | 206839.03 | 3084.16 2014-04-23 12:12:00 | 3083.75 | 3085.38 | 3083.75 | 3085.11 | 66.63 | 205518.33 | 3084.61 2014-04-23 12:13:00 | 3085.34 | 3086.00 | 3084.33 | 3085.41 | 119.04 | 367241.05 | 3085.13 2014-04-23 12:14:00 | 3085.86 | 3085.94 | 3084.22 | 3085.23 | 81.63 | 251819.22 | 3084.92 2014-04-23 12:15:00 | 3084.38 | 3085.36 | 3084.20 | 3084.20 | 52.21 | 161037.77 | 3084.72 2014-04-23 12:16:00 | 3084.20 | 3085.07 | 3084.20 | 3084.99 | 3.20 | 9862.24 | 3084.84 2014-04-23 12:17:00 | 3084.91 | 3085.20 | 3084.00 | 3084.72 | 17.64 | 54396.45 | 3084.57 2014-04-23 12:18:00 | 3084.72 | 3084.72 | 3082.02 | 3083.51 | 89.95 | 277312.21 | 3082.86 2014-04-23 12:19:00 | 3082.84 | 3083.64 | 3082.06 | 3083.00 | 25.54 | 78732.23 | 3082.82 2014-04-23 12:20:00 | 3083.00 | 3083.00 | 3083.00 | 3083.00 | 0.54 | 1664.82 | 3083.00 2014-04-23 12:21:00 | 3083.58 | 3084.77 | 3082.91 | 3084.77 | 54.91 | 169323.31 | 3083.43 2014-04-23 12:22:00 | 3085.38 | 3085.38 | 3084.62 | 3085.22 | 6.03 | 18593.88 | 3085.10 2014-04-23 12:23:00 | 3084.59 | 3085.00 | 3083.97 | 3083.97 | 12.19 | 37610.90 | 3084.63 2014-04-23 12:24:00 | 3083.93 | 3084.72 | 3083.05 | 3084.02 | 33.45 | 103169.76 | 3084.02 2014-04-23 12:25:00 | 3084.41 | 3084.68 | 3083.10 | 3083.50 | 13.49 | 41601.16 | 3083.62 2014-04-23 12:26:00 | 3084.08 | 3084.08 | 3083.96 | 3084.00 | 7.62 | 23488.20 | 3084.06 2014-04-23 12:27:00 | 3085.00 | 3085.08 | 3083.10 | 3083.13 | 93.38 | 288004.16 | 3084.38 2014-04-23 12:28:00 | 3083.96 | 3084.56 | 3083.36 | 3083.67 | 8.35 | 25744.44 | 3083.90 2014-04-23 12:29:00 | 3084.51 | 3084.78 | 3083.28 | 3083.77 | 55.44 | 170974.17 | 3084.23 2014-04-23 12:30:00 | 3084.37 | 3084.59 | 3083.30 | 3083.82 | 36.94 | 113930.32 | 3083.87 2014-04-23 12:31:00 | 3083.72 | 3084.49 | 3083.22 | 3083.63 | 86.15 | 265667.70 | 3083.85 2014-04-23 12:32:00 | 3084.18 | 3084.61 | 3084.00 | 3084.61 | 20.69 | 63812.42 | 3084.36 2014-04-23 12:33:00 | 3084.78 | 3084.80 | 3083.95 | 3084.00 | 9.17 | 28290.30 | 3084.42 2014-04-23 12:34:00 | 3084.80 | 3086.00 | 3084.80 | 3085.23 | 36.90 | 113840.40 | 3085.36 2014-04-23 12:35:00 | 3085.50 | 3086.00 | 3084.16 | 3084.18 | 52.66 | 162432.03 | 3084.84 2014-04-23 12:36:00 | 3084.20 | 3084.80 | 3083.34 | 3083.36 | 11.38 | 35108.40 | 3084.28 2014-04-23 12:37:00 | 3083.93 | 3084.00 | 3082.94 | 3082.94 | 13.71 | 42271.71 | 3083.28 2014-04-23 12:38:00 | 3082.00 | 3083.40 | 3082.00 | 3083.25 | 35.99 | 110955.90 | 3082.88 2014-04-23 12:39:00 | 3083.02 | 3083.04 | 3081.03 | 3081.35 | 105.51 | 325182.42 | 3082.12 2014-04-23 12:40:00 | 3081.86 | 3082.44 | 3080.55 | 3080.70 | 30.72 | 94671.77 | 3081.56 2014-04-23 12:41:00 | 3081.77 | 3081.77 | 3080.27 | 3080.85 | 42.07 | 129618.57 | 3080.80 2014-04-23 12:42:00 | 3081.52 | 3082.89 | 3080.76 | 3081.79 | 39.54 | 121851.66 | 3081.65 2014-04-23 12:43:00 | 3082.15 | 3082.69 | 3080.67 | 3081.69 | 29.24 | 90100.38 | 3081.62 2014-04-23 12:44:00 | 3081.14 | 3081.14 | 3079.23 | 3079.91 | 8.78 | 27033.27 | 3080.01 2014-04-23 12:45:00 | 3079.25 | 3079.93 | 3078.98 | 3079.10 | 23.38 | 71994.26 | 3079.05 2014-04-23 12:46:00 | 3080.00 | 3081.19 | 3078.26 | 3078.96 | 40.20 | 123800.14 | 3079.84 2014-04-23 12:47:00 | 3079.10 | 3080.33 | 3078.00 | 3078.76 | 80.45 | 247700.06 | 3078.78 2014-04-23 12:48:00 | 3078.96 | 3078.96 | 3077.00 | 3078.37 | 8.95 | 27555.92 | 3077.50 2014-04-23 12:49:00 | 3078.41 | 3078.41 | 3078.41 | 3078.41 | 0.78 | 2410.40 | 3078.41 2014-04-23 12:50:00 | 3079.21 | 3081.04 | 3079.21 | 3081.02 | 9.37 | 28857.23 | 3080.41 2014-04-23 12:51:00 | 3081.00 | 3081.00 | 3076.01 | 3079.73 | 71.04 | 218742.78 | 3079.32 2014-04-23 12:52:00 | 3078.54 | 3080.17 | 3078.54 | 3079.38 | 107.70 | 331672.50 | 3079.60 2014-04-23 12:53:00 | 3080.04 | 3080.22 | 3079.07 | 3079.14 | 39.69 | 122234.34 | 3079.65 2014-04-23 12:54:00 | . | . | . | . | . | . | . 2014-04-23 12:55:00 | 3079.64 | 3079.64 | 3079.15 | 3079.15 | 2.59 | 7984.33 | 3079.19 2014-04-23 12:56:00 | 3080.08 | 3080.65 | 3080.08 | 3080.14 | 3.93 | 12100.02 | 3080.45 2014-04-23 12:57:00 | 3080.06 | 3083.64 | 3080.06 | 3083.64 | 27.51 | 84759.77 | 3081.61 2014-04-23 12:58:00 | 3083.73 | 3083.73 | 3080.00 | 3081.67 | 26.07 | 80333.27 | 3081.80 2014-04-23 12:59:00 | 3081.64 | 3082.52 | 3081.64 | 3082.08 | 2.49 | 7661.62 | 3081.91 2014-04-23 13:00:00 | 3082.08 | 3082.08 | 3082.08 | 3082.08 | 1.05 | 3226.94 | 3082.08 2014-04-23 13:01:00 | 3082.52 | 3082.52 | 3082.10 | 3082.13 | 3.81 | 11752.49 | 3082.22 2014-04-23 13:02:00 | 3082.47 | 3083.98 | 3082.47 | 3083.98 | 5.36 | 16539.75 | 3083.47 2014-04-23 13:03:00 | 3084.00 | 3084.20 | 3084.00 | 3084.20 | 10.45 | 32212.82 | 3084.04 2014-04-23 13:04:00 | 3084.64 | 3084.64 | 3082.08 | 3082.64 | 25.07 | 77284.09 | 3083.22 2014-04-23 13:05:00 | 3082.64 | 3082.64 | 3082.64 | 3082.64 | 0.03 | 92.48 | 3082.64 2014-04-23 13:06:00 | 3082.67 | 3083.14 | 3082.67 | 3083.14 | 0.38 | 1171.44 | 3082.73 2014-04-23 13:07:00 | . | . | . | . | . | . | . 2014-04-23 13:08:00 | 3083.02 | 3083.02 | 3082.59 | 3083.01 | 16.17 | 49848.47 | 3082.97 2014-04-23 13:09:00 | 3082.95 | 3082.95 | 3082.95 | 3082.95 | 0.05 | 141.82 | 3082.95 2014-04-23 13:10:00 | 3082.14 | 3082.17 | 3082.14 | 3082.17 | 3.38 | 10417.63 | 3082.14 2014-04-23 13:11:00 | 3082.19 | 3083.00 | 3082.19 | 3082.97 | 2.70 | 8310.69 | 3082.60 2014-04-23 13:12:00 | 3082.20 | 3082.20 | 3081.97 | 3081.97 | 12.63 | 38914.40 | 3082.08 2014-04-23 13:13:00 | . | . | . | . | . | . | . 2014-04-23 13:14:00 | 3081.97 | 3081.97 | 3081.97 | 3081.97 | 3.16 | 9745.19 | 3081.97 2014-04-23 13:15:00 | . | . | . | . | . | . | . 2014-04-23 13:16:00 | . | . | . | . | . | . | . 2014-04-23 13:17:00 | 3082.02 | 3082.63 | 3082.02 | 3082.63 | 7.04 | 21685.98 | 3082.58 2014-04-23 13:18:00 | 3082.62 | 3082.63 | 3081.64 | 3081.64 | 9.26 | 28535.58 | 3081.93 2014-04-23 13:19:00 | 3081.67 | 3082.14 | 3081.63 | 3081.69 | 15.40 | 47456.95 | 3081.82 2014-04-23 13:20:00 | 3081.14 | 3081.70 | 3081.14 | 3081.54 | 3.81 | 11740.88 | 3081.60 2014-04-23 13:21:00 | 3080.64 | 3081.83 | 3080.03 | 3081.64 | 16.94 | 52179.68 | 3080.99 2014-04-23 13:22:00 | 3081.24 | 3081.27 | 3080.57 | 3080.57 | 6.04 | 18603.47 | 3081.07 2014-04-23 13:23:00 | 3080.64 | 3081.04 | 3080.64 | 3080.98 | 15.50 | 47751.44 | 3080.94 2014-04-23 13:24:00 | 3080.74 | 3080.74 | 3079.50 | 3079.50 | 46.24 | 142423.44 | 3080.16 2014-04-23 13:25:00 | 3079.50 | 3080.14 | 3079.36 | 3079.36 | 5.91 | 18208.99 | 3079.48 2014-04-23 13:26:00 | 3079.37 | 3080.07 | 3079.15 | 3079.50 | 25.99 | 80047.19 | 3079.57 2014-04-23 13:27:00 | 3079.21 | 3080.14 | 3079.21 | 3080.14 | 0.28 | 868.47 | 3079.70 2014-04-23 13:28:00 | 3080.54 | 3080.54 | 3078.64 | 3079.31 | 3.46 | 10658.44 | 3079.59 2014-04-23 13:29:00 | 3080.00 | 3080.00 | 3079.98 | 3080.00 | 0.69 | 2131.36 | 3080.00 2014-04-23 13:30:00 | 3080.00 | 3080.51 | 3079.00 | 3080.51 | 5.88 | 18117.53 | 3079.64 2014-04-23 13:31:00 | 3080.56 | 3081.64 | 3080.56 | 3081.64 | 2.51 | 7739.36 | 3080.95 2014-04-23 13:32:00 | 3081.64 | 3082.64 | 3081.53 | 3082.14 | 7.61 | 23459.62 | 3081.93 2014-04-23 13:33:00 | 3082.18 | 3082.18 | 3082.00 | 3082.00 | 1.15 | 3541.34 | 3082.11 2014-04-23 13:34:00 | 3081.64 | 3082.24 | 3080.56 | 3081.64 | 17.11 | 52723.52 | 3081.62 2014-04-23 13:35:00 | 3081.80 | 3082.41 | 3078.00 | 3082.22 | 15.95 | 49169.14 | 3081.93 2014-04-23 13:36:00 | . | . | . | . | . | . | . 2014-04-23 13:37:00 | 3082.14 | 3082.22 | 3082.00 | 3082.00 | 7.38 | 22755.71 | 3082.18 2014-04-23 13:38:00 | 3081.92 | 3081.94 | 3081.92 | 3081.94 | 1.38 | 4256.15 | 3081.93 2014-04-23 13:39:00 | 3081.94 | 3082.04 | 3081.50 | 3081.50 | 0.85 | 2610.31 | 3081.83 2014-04-23 13:40:00 | . | . | . | . | . | . | . 2014-04-23 13:41:00 | 3081.50 | 3081.50 | 3080.14 | 3080.67 | 9.27 | 28543.67 | 3080.47 2014-04-23 13:42:00 | 3080.26 | 3080.64 | 3080.07 | 3080.61 | 14.07 | 43341.26 | 3080.18 2014-04-23 13:43:00 | 3080.63 | 3082.16 | 3080.63 | 3082.15 | 17.20 | 53016.48 | 3081.46 2014-04-23 13:44:00 | 3082.15 | 3082.98 | 3081.49 | 3081.88 | 27.05 | 83371.19 | 3082.34 2014-04-23 13:45:00 | 3082.14 | 3082.98 | 3082.14 | 3082.18 | 3.26 | 10039.37 | 3082.40 2014-04-23 13:46:00 | 3082.14 | 3082.91 | 3081.20 | 3082.22 | 2.13 | 6558.83 | 3082.16 2014-04-23 13:47:00 | 3082.22 | 3082.22 | 3082.00 | 3082.13 | 9.89 | 30482.19 | 3082.12 2014-04-23 13:48:00 | 3082.15 | 3082.15 | 3082.00 | 3082.00 | 0.97 | 2989.57 | 3082.03 2014-04-23 13:49:00 | 3082.00 | 3082.17 | 3081.64 | 3082.17 | 6.11 | 18835.73 | 3081.76 2014-04-23 13:50:00 | 3081.67 | 3081.80 | 3081.14 | 3081.80 | 8.07 | 24870.03 | 3081.79 2014-04-23 13:51:00 | 3081.00 | 3081.64 | 3080.78 | 3081.62 | 10.49 | 32310.99 | 3081.35 2014-04-23 13:52:00 | 3081.60 | 3082.00 | 3081.60 | 3081.66 | 1.16 | 3562.39 | 3081.65 2014-04-23 13:53:00 | 3081.66 | 3081.66 | 3081.00 | 3081.00 | 1.00 | 3075.14 | 3081.31 2014-04-23 13:54:00 | 3081.00 | 3081.11 | 3081.00 | 3081.11 | 6.11 | 18831.70 | 3081.10 2014-04-23 13:55:00 | 3081.61 | 3081.61 | 3081.00 | 3081.61 | 6.30 | 19410.92 | 3081.10 2014-04-23 13:56:00 | 3081.02 | 3081.64 | 3080.00 | 3080.74 | 28.34 | 87304.40 | 3080.72 2014-04-23 13:57:00 | 3080.14 | 3080.64 | 3080.00 | 3080.14 | 3.67 | 11291.46 | 3080.05 2014-04-23 13:58:00 | 3080.14 | 3080.64 | 3080.00 | 3080.00 | 5.07 | 15625.05 | 3080.04 2014-04-23 13:59:00 | 3079.96 | 3081.14 | 3079.96 | 3080.63 | 29.47 | 90784.88 | 3080.59 2014-04-23 14:00:00 | 3080.65 | 3080.76 | 3080.56 | 3080.56 | 18.06 | 55636.14 | 3080.63 2014-04-23 14:01:00 | 3080.58 | 3080.68 | 3079.89 | 3080.07 | 22.15 | 68230.80 | 3080.26 2014-04-23 14:02:00 | 3080.04 | 3080.64 | 3079.93 | 3079.96 | 13.66 | 42060.46 | 3080.00 2014-04-23 14:03:00 | 3079.96 | 3081.10 | 3078.06 | 3080.65 | 14.03 | 43205.35 | 3079.94 2014-04-23 14:04:00 | 3080.65 | 3081.62 | 3080.50 | 3081.23 | 8.89 | 27399.48 | 3081.02 2014-04-23 14:05:00 | 3081.23 | 3081.23 | 3080.14 | 3081.11 | 2.41 | 7419.10 | 3081.02 2014-04-23 14:06:00 | 3081.11 | 3081.13 | 3080.98 | 3080.98 | 14.88 | 45851.38 | 3081.00 2014-04-23 14:07:00 | . | . | . | . | . | . | . 2014-04-23 14:08:00 | 3080.15 | 3080.15 | 3078.01 | 3078.64 | 18.11 | 55745.43 | 3078.67 2014-04-23 14:09:00 | 3078.14 | 3079.35 | 3078.01 | 3078.84 | 23.63 | 72760.89 | 3078.65 2014-04-23 14:10:00 | 3079.00 | 3080.72 | 3079.00 | 3080.70 | 9.99 | 30766.20 | 3079.70 2014-04-23 14:11:00 | 3080.53 | 3080.67 | 3080.14 | 3080.14 | 34.49 | 106233.83 | 3080.49 2014-04-23 14:12:00 | 3079.64 | 3079.64 | 3078.82 | 3079.36 | 1.04 | 3211.59 | 3079.19 2014-04-23 14:13:00 | 3079.36 | 3079.36 | 3079.36 | 3079.36 | 0.21 | 631.27 | 3079.36 2014-04-23 14:14:00 | 3079.60 | 3079.60 | 3079.39 | 3079.41 | 8.96 | 27588.80 | 3079.45 2014-04-23 14:15:00 | 3079.64 | 3079.98 | 3079.63 | 3079.98 | 11.30 | 34812.63 | 3079.67 2014-04-23 14:16:00 | 3079.98 | 3080.95 | 3079.00 | 3079.54 | 6.05 | 18631.19 | 3080.04 2014-04-23 14:17:00 | 3080.14 | 3080.63 | 3079.00 | 3079.23 | 20.29 | 62512.25 | 3080.33 2014-04-23 14:18:00 | 3079.23 | 3079.23 | 3079.23 | 3079.23 | 3.43 | 10561.76 | 3079.23 2014-04-23 14:19:00 | 3079.63 | 3079.63 | 3077.00 | 3078.20 | 12.98 | 39969.03 | 3078.33 2014-04-23 14:20:00 | 3078.14 | 3079.14 | 3076.95 | 3079.14 | 3.89 | 11978.75 | 3077.79 2014-04-23 14:21:00 | 3079.14 | 3079.14 | 3079.00 | 3079.14 | 0.35 | 1077.65 | 3079.01 2014-04-23 14:22:00 | 3079.14 | 3080.20 | 3078.64 | 3078.64 | 17.29 | 53248.70 | 3079.92 2014-04-23 14:23:00 | 3078.20 | 3079.14 | 3076.08 | 3076.08 | 47.74 | 146895.62 | 3077.12 2014-04-23 14:24:00 | 3076.08 | 3076.08 | 3072.91 | 3074.03 | 25.47 | 78291.86 | 3074.37 2014-04-23 14:25:00 | 3073.17 | 3073.17 | 3065.73 | 3067.97 | 100.04 | 307053.34 | 3069.40 2014-04-23 14:26:00 | 3067.72 | 3071.20 | 3064.02 | 3071.11 | 115.41 | 353942.63 | 3066.75 2014-04-23 14:27:00 | 3071.64 | 3072.77 | 3069.65 | 3069.85 | 38.55 | 118377.50 | 3070.75 2014-04-23 14:28:00 | 3069.90 | 3070.98 | 3065.98 | 3065.98 | 82.81 | 254017.68 | 3067.55 2014-04-23 14:29:00 | 3065.98 | 3069.99 | 3065.02 | 3067.37 | 112.69 | 345678.49 | 3067.63 2014-04-23 14:30:00 | 3067.40 | 3069.99 | 3065.00 | 3069.80 | 60.26 | 184831.75 | 3067.29 2014-04-23 14:31:00 | 3069.80 | 3071.02 | 3068.60 | 3070.00 | 71.82 | 220472.42 | 3070.01 2014-04-23 14:32:00 | 3070.00 | 3072.00 | 3068.71 | 3069.80 | 37.48 | 115051.85 | 3070.10 2014-04-23 14:33:00 | 3069.80 | 3069.98 | 3068.02 | 3068.04 | 32.09 | 98501.01 | 3069.14 2014-04-23 14:34:00 | 3068.82 | 3071.00 | 3068.02 | 3068.02 | 58.77 | 180416.30 | 3069.82 2014-04-23 14:35:00 | 3068.02 | 3069.72 | 3067.00 | 3067.00 | 89.09 | 273337.11 | 3068.07 2014-04-23 14:36:00 | 3067.00 | 3068.00 | 3066.21 | 3067.00 | 34.10 | 104587.64 | 3067.00 2014-04-23 14:37:00 | 3068.00 | 3068.60 | 3067.04 | 3068.21 | 34.05 | 104443.83 | 3067.64 2014-04-23 14:38:00 | 3068.42 | 3068.44 | 3067.00 | 3067.00 | 75.25 | 230832.05 | 3067.70 2014-04-23 14:39:00 | 3066.98 | 3069.80 | 3066.53 | 3068.60 | 26.15 | 80205.74 | 3067.26 2014-04-23 14:40:00 | 3069.52 | 3069.52 | 3067.56 | 3067.61 | 4.21 | 12921.14 | 3067.70 2014-04-23 14:41:00 | 3067.59 | 3068.49 | 3067.59 | 3068.49 | 8.63 | 26473.49 | 3067.61 2014-04-23 14:42:00 | 3067.84 | 3069.00 | 3067.40 | 3068.59 | 64.06 | 196567.87 | 3068.30 2014-04-23 14:43:00 | 3068.99 | 3070.06 | 3068.00 | 3070.06 | 59.57 | 182844.27 | 3069.56 2014-04-23 14:44:00 | 3070.06 | 3071.61 | 3067.77 | 3071.39 | 106.47 | 326806.89 | 3069.36 2014-04-23 14:45:00 | 3070.64 | 3073.40 | 3069.00 | 3069.90 | 55.87 | 171565.02 | 3070.84 2014-04-23 14:46:00 | 3069.96 | 3071.14 | 3069.00 | 3069.00 | 62.03 | 190447.67 | 3070.15 2014-04-23 14:47:00 | 3069.23 | 3070.37 | 3069.23 | 3070.37 | 5.13 | 15749.71 | 3070.12 2014-04-23 14:48:00 | 3071.00 | 3071.00 | 3069.08 | 3069.08 | 9.74 | 29905.01 | 3070.33 2014-04-23 14:49:00 | 3070.27 | 3070.81 | 3069.30 | 3069.97 | 71.05 | 218156.04 | 3070.29 2014-04-23 14:50:00 | 3070.37 | 3070.37 | 3069.34 | 3070.00 | 32.98 | 101235.86 | 3069.61 2014-04-23 14:51:00 | 3070.00 | 3070.39 | 3069.00 | 3069.98 | 22.61 | 69411.57 | 3069.68 2014-04-23 14:52:00 | 3069.98 | 3070.10 | 3068.57 | 3068.57 | 26.58 | 81570.36 | 3069.44 2014-04-23 14:53:00 | 3068.57 | 3069.80 | 3068.45 | 3069.55 | 45.65 | 140092.93 | 3069.05 2014-04-23 14:54:00 | 3069.54 | 3069.56 | 3067.66 | 3067.83 | 28.93 | 88763.67 | 3068.22 2014-04-23 14:55:00 | 3068.89 | 3068.89 | 3065.00 | 3065.23 | 66.93 | 205229.31 | 3066.42 2014-04-23 14:56:00 | 3066.00 | 3066.00 | 3060.01 | 3063.80 | 96.99 | 297136.49 | 3063.52 2014-04-23 14:57:00 | 3063.91 | 3065.00 | 3062.00 | 3064.03 | 50.86 | 155836.24 | 3063.78 2014-04-23 14:58:00 | 3064.91 | 3066.14 | 3063.00 | 3065.65 | 85.23 | 261262.52 | 3065.42 2014-04-23 14:59:00 | 3065.18 | 3067.40 | 3062.19 | 3064.89 | 138.87 | 425654.83 | 3065.09 2014-04-23 15:00:00 | 3064.89 | 3065.75 | 3064.34 | 3065.00 | 12.39 | 37974.24 | 3064.91 2014-04-23 15:01:00 | 3065.21 | 3066.01 | 3063.80 | 3065.26 | 39.81 | 122027.52 | 3065.48 2014-04-23 15:02:00 | 3064.95 | 3065.10 | 3064.95 | 3064.99 | 4.62 | 14148.14 | 3065.02 2014-04-23 15:03:00 | . | . | . | . | . | . | . 2014-04-23 15:04:00 | 3064.98 | 3065.34 | 3064.77 | 3065.34 | 7.68 | 23533.19 | 3065.02 2014-04-23 15:05:00 | 3065.34 | 3069.80 | 3064.17 | 3067.43 | 71.81 | 220119.47 | 3065.52 2014-04-23 15:06:00 | 3067.29 | 3067.29 | 3066.20 | 3067.01 | 5.50 | 16875.07 | 3066.52 2014-04-23 15:07:00 | 3066.20 | 3066.20 | 3063.16 | 3063.19 | 5.56 | 17035.72 | 3065.08 2014-04-23 15:08:00 | 3065.28 | 3065.37 | 3063.50 | 3064.93 | 25.59 | 78424.48 | 3064.89 2014-04-23 15:09:00 | 3063.80 | 3064.50 | 3063.17 | 3063.17 | 41.66 | 127638.92 | 3063.90 2014-04-23 15:10:00 | 3064.01 | 3064.42 | 3063.19 | 3063.60 | 29.41 | 90095.72 | 3063.75 2014-04-23 15:11:00 | 3063.40 | 3064.96 | 3063.18 | 3064.96 | 45.24 | 138573.35 | 3063.41 2014-04-23 15:12:00 | 3064.50 | 3065.57 | 3063.88 | 3064.45 | 23.83 | 73030.80 | 3064.66 2014-04-23 15:13:00 | 3063.69 | 3064.38 | 3063.59 | 3064.38 | 0.94 | 2880.27 | 3064.11 2014-04-23 15:14:00 | 3064.38 | 3065.02 | 3064.38 | 3065.00 | 10.66 | 32657.54 | 3065.00 2014-04-23 15:15:00 | 3065.02 | 3066.03 | 3065.00 | 3065.62 | 5.45 | 16704.00 | 3065.52 2014-04-23 15:16:00 | 3065.54 | 3069.56 | 3065.54 | 3068.00 | 52.92 | 162361.16 | 3068.17 2014-04-23 15:17:00 | 3068.00 | 3069.78 | 3068.00 | 3069.70 | 55.09 | 169050.79 | 3068.74 2014-04-23 15:18:00 | 3069.78 | 3069.78 | 3068.10 | 3068.95 | 33.28 | 102142.47 | 3068.72 2014-04-23 15:19:00 | 3068.10 | 3069.22 | 3068.00 | 3068.00 | 13.85 | 42499.14 | 3068.31 2014-04-23 15:20:00 | 3068.00 | 3068.00 | 3068.00 | 3068.00 | 8.95 | 27455.53 | 3068.00 2014-04-23 15:21:00 | 3068.00 | 3068.96 | 3068.00 | 3068.00 | 38.98 | 119601.93 | 3068.05 2014-04-23 15:22:00 | 3068.00 | 3069.76 | 3068.00 | 3068.00 | 43.58 | 133723.59 | 3068.39 2014-04-23 15:23:00 | 3068.00 | 3068.01 | 3068.00 | 3068.00 | 10.17 | 31192.36 | 3068.00 2014-04-23 15:24:00 | 3068.01 | 3068.01 | 3068.00 | 3068.00 | 7.83 | 24016.30 | 3068.00 2014-04-23 15:25:00 | 3068.00 | 3068.41 | 3067.00 | 3067.00 | 15.32 | 47005.35 | 3067.63 2014-04-23 15:26:00 | 3067.00 | 3067.00 | 3067.00 | 3067.00 | 0.55 | 1686.85 | 3067.00 2014-04-23 15:27:00 | 3067.10 | 3067.17 | 3067.00 | 3067.00 | 4.61 | 14139.34 | 3067.10 2014-04-23 15:28:00 | . | . | . | . | . | . | . 2014-04-23 15:29:00 | . | . | . | . | . | . | . 2014-04-23 15:30:00 | 3067.00 | 3067.00 | 3066.95 | 3066.96 | 2.59 | 7955.75 | 3066.98 2014-04-23 15:31:00 | 3066.50 | 3066.50 | 3066.20 | 3066.20 | 1.32 | 4041.55 | 3066.43 2014-04-23 15:32:00 | 3065.00 | 3065.36 | 3063.95 | 3064.63 | 71.30 | 218534.00 | 3064.86 2014-04-23 15:33:00 | 3064.04 | 3064.79 | 3063.00 | 3064.79 | 14.31 | 43830.10 | 3063.76 2014-04-23 15:34:00 | 3063.67 | 3065.01 | 3060.04 | 3060.04 | 72.34 | 221579.89 | 3063.12 2014-04-23 15:35:00 | 3060.04 | 3062.09 | 3059.81 | 3060.63 | 113.23 | 346525.73 | 3060.37 2014-04-23 15:36:00 | 3060.91 | 3061.30 | 3052.18 | 3060.10 | 60.71 | 185597.29 | 3057.01 2014-04-23 15:37:00 | 3052.25 | 3060.00 | 3051.02 | 3060.00 | 63.94 | 195367.34 | 3055.67 2014-04-23 15:38:00 | 3057.44 | 3059.73 | 3056.90 | 3059.70 | 31.72 | 96996.21 | 3057.98 2014-04-23 15:39:00 | 3058.91 | 3059.33 | 3057.16 | 3059.31 | 62.80 | 192073.19 | 3058.44 2014-04-23 15:40:00 | 3058.10 | 3059.56 | 3057.26 | 3057.67 | 58.53 | 179021.83 | 3058.63 2014-04-23 15:41:00 | 3057.47 | 3058.00 | 3057.00 | 3057.02 | 22.78 | 69644.65 | 3057.27 2014-04-23 15:42:00 | 3057.98 | 3058.38 | 3055.04 | 3058.38 | 81.43 | 248922.04 | 3056.81 2014-04-23 15:43:00 | 3058.08 | 3058.08 | 3055.06 | 3055.58 | 39.28 | 120040.26 | 3055.94 2014-04-23 15:44:00 | 3056.08 | 3056.51 | 3051.40 | 3051.40 | 59.64 | 182148.11 | 3053.97 2014-04-23 15:45:00 | 3053.13 | 3055.67 | 3051.00 | 3051.00 | 133.74 | 408326.82 | 3053.09 2014-04-23 15:46:00 | 3051.94 | 3053.29 | 3050.00 | 3051.00 | 139.28 | 424929.92 | 3050.86 2014-04-23 15:47:00 | 3051.00 | 3051.00 | 3048.85 | 3049.98 | 30.13 | 91896.64 | 3049.60 2014-04-23 15:48:00 | 3049.98 | 3054.96 | 3049.02 | 3054.95 | 29.44 | 89822.88 | 3050.74 2014-04-23 15:49:00 | 3051.17 | 3054.96 | 3049.36 | 3054.00 | 24.48 | 74671.05 | 3050.79 2014-04-23 15:50:00 | 3053.63 | 3054.95 | 3052.92 | 3054.45 | 71.09 | 217092.26 | 3053.90 2014-04-23 15:51:00 | 3053.27 | 3054.70 | 3052.98 | 3053.12 | 41.94 | 128058.97 | 3053.31 2014-04-23 15:52:00 | 3053.02 | 3053.19 | 3051.00 | 3052.02 | 11.55 | 35240.48 | 3052.18 2014-04-23 15:53:00 | 3051.11 | 3053.97 | 3048.89 | 3051.18 | 37.91 | 115618.31 | 3049.89 2014-04-23 15:54:00 | 3053.86 | 3054.97 | 3051.93 | 3054.96 | 57.64 | 175986.04 | 3053.19 2014-04-23 15:55:00 | 3054.96 | 3057.53 | 3054.37 | 3056.94 | 37.23 | 113781.71 | 3056.02 2014-04-23 15:56:00 | 3055.50 | 3059.70 | 3050.10 | 3050.65 | 68.49 | 209240.57 | 3055.14 2014-04-23 15:57:00 | 3054.45 | 3054.79 | 3051.23 | 3054.00 | 37.77 | 115313.52 | 3053.29 2014-04-23 15:58:00 | 3054.00 | 3059.53 | 3052.73 | 3057.92 | 42.35 | 129422.06 | 3056.37 2014-04-23 15:59:00 | 3057.89 | 3057.89 | 3054.08 | 3054.18 | 33.44 | 102200.77 | 3056.06 2014-04-23 16:00:00 | 3056.00 | 3057.00 | 3054.23 | 3057.00 | 15.14 | 46240.91 | 3055.23 2014-04-23 16:01:00 | 3055.00 | 3057.00 | 3054.70 | 3056.38 | 32.13 | 98179.03 | 3055.78 2014-04-23 16:02:00 | 3056.33 | 3057.00 | 3050.64 | 3056.95 | 30.55 | 93310.83 | 3054.76 2014-04-23 16:03:00 | 3056.95 | 3056.95 | 3051.90 | 3052.00 | 48.45 | 147979.49 | 3054.46 2014-04-23 16:04:00 | 3053.47 | 3053.47 | 3050.18 | 3050.85 | 45.12 | 137667.82 | 3051.49 2014-04-23 16:05:00 | 3051.95 | 3053.56 | 3051.03 | 3053.09 | 41.04 | 125262.25 | 3052.12 2014-04-23 16:06:00 | 3052.86 | 3054.98 | 3052.03 | 3054.98 | 24.43 | 74585.55 | 3053.16 2014-04-23 16:07:00 | 3054.98 | 3055.90 | 3054.98 | 3055.90 | 0.57 | 1741.50 | 3055.27 2014-04-23 16:08:00 | 3055.50 | 3055.90 | 3054.08 | 3055.64 | 6.01 | 18356.43 | 3055.33 2014-04-23 16:09:00 | 3054.11 | 3056.94 | 3054.08 | 3056.57 | 44.42 | 135730.12 | 3055.75 2014-04-23 16:10:00 | 3055.00 | 3056.44 | 3055.00 | 3056.00 | 14.73 | 44997.83 | 3055.67 2014-04-23 16:11:00 | 3055.29 | 3056.56 | 3052.30 | 3056.56 | 32.84 | 100336.33 | 3054.94 2014-04-23 16:12:00 | 3052.59 | 3055.92 | 3052.37 | 3055.51 | 12.53 | 38251.40 | 3054.00 2014-04-23 16:13:00 | 3053.56 | 3055.42 | 3053.54 | 3055.42 | 19.42 | 59303.09 | 3054.34 2014-04-23 16:14:00 | 3055.42 | 3055.42 | 3053.07 | 3053.07 | 35.18 | 107457.11 | 3054.49 2014-04-23 16:15:00 | 3055.15 | 3055.22 | 3053.53 | 3055.00 | 12.28 | 37520.67 | 3054.68 2014-04-23 16:16:00 | 3054.99 | 3055.00 | 3054.99 | 3055.00 | 0.89 | 2718.94 | 3054.99 2014-04-23 16:17:00 | 3054.02 | 3055.00 | 3054.02 | 3054.03 | 0.19 | 589.44 | 3054.08 2014-04-23 16:18:00 | 3054.20 | 3055.10 | 3054.12 | 3055.00 | 13.47 | 41156.86 | 3054.99 2014-04-23 16:19:00 | 3054.10 | 3055.35 | 3054.10 | 3055.35 | 13.66 | 41728.09 | 3054.32 2014-04-23 16:20:00 | 3055.30 | 3055.30 | 3053.00 | 3053.00 | 18.49 | 56472.75 | 3054.07 2014-04-23 16:21:00 | 3052.98 | 3055.00 | 3052.98 | 3053.08 | 12.96 | 39565.87 | 3053.63 2014-04-23 16:22:00 | 3051.23 | 3053.80 | 3050.50 | 3051.78 | 34.11 | 104101.96 | 3052.04 2014-04-23 16:23:00 | 3052.89 | 3052.89 | 3050.50 | 3051.97 | 23.99 | 73216.06 | 3052.20 2014-04-23 16:24:00 | 3053.25 | 3054.39 | 3051.95 | 3053.53 | 31.00 | 94639.02 | 3052.87 2014-04-23 16:25:00 | 3051.80 | 3052.40 | 3051.52 | 3052.40 | 2.23 | 6790.67 | 3051.99 2014-04-23 16:26:00 | 3051.86 | 3052.92 | 3051.37 | 3051.79 | 19.64 | 59959.42 | 3052.30 2014-04-23 16:27:00 | 3052.22 | 3052.79 | 3051.46 | 3051.94 | 24.63 | 75175.70 | 3052.20 2014-04-23 16:28:00 | 3051.50 | 3052.41 | 3051.50 | 3052.41 | 11.78 | 35953.02 | 3052.04 2014-04-23 16:29:00 | 3052.58 | 3052.58 | 3048.80 | 3048.97 | 26.70 | 81443.95 | 3050.45 2014-04-23 16:30:00 | 3048.97 | 3050.21 | 3047.00 | 3047.04 | 48.84 | 148874.05 | 3047.95 2014-04-23 16:31:00 | 3047.04 | 3050.42 | 3046.83 | 3049.08 | 15.98 | 48717.49 | 3048.65 2014-04-23 16:32:00 | 3049.93 | 3049.98 | 3047.92 | 3047.92 | 11.47 | 34975.35 | 3049.02 2014-04-23 16:33:00 | 3048.81 | 3049.39 | 3046.41 | 3047.45 | 36.54 | 111356.12 | 3047.76 2014-04-23 16:34:00 | 3047.89 | 3048.98 | 3047.89 | 3047.93 | 11.74 | 35789.76 | 3048.27 2014-04-23 16:35:00 | 3047.63 | 3048.52 | 3047.63 | 3048.16 | 37.69 | 114882.10 | 3048.08 2014-04-23 16:36:00 | 3048.16 | 3050.16 | 3046.65 | 3046.73 | 23.54 | 71782.99 | 3048.89 2014-04-23 16:37:00 | 3048.73 | 3049.27 | 3046.50 | 3047.69 | 8.89 | 27091.53 | 3047.76 2014-04-23 16:38:00 | 3048.85 | 3049.17 | 3046.09 | 3047.69 | 26.24 | 79967.08 | 3048.11 2014-04-23 16:39:00 | 3048.45 | 3049.90 | 3046.17 | 3047.33 | 40.31 | 122867.33 | 3047.76 2014-04-23 16:40:00 | 3049.16 | 3050.00 | 3047.00 | 3050.00 | 4.20 | 12796.93 | 3048.34 2014-04-23 16:41:00 | 3049.07 | 3049.49 | 3047.30 | 3049.49 | 5.48 | 16712.46 | 3048.61 2014-04-23 16:42:00 | 3049.91 | 3049.91 | 3048.00 | 3048.03 | 18.85 | 57479.96 | 3048.69 2014-04-23 16:43:00 | 3049.74 | 3049.74 | 3048.13 | 3049.62 | 6.92 | 21112.94 | 3049.24 2014-04-23 16:44:00 | 3049.57 | 3049.57 | 3048.38 | 3049.07 | 15.61 | 47598.84 | 3049.25 2014-04-23 16:45:00 | 3049.00 | 3049.80 | 3048.28 | 3049.78 | 31.26 | 95336.38 | 3049.50 2014-04-23 16:46:00 | 3049.00 | 3050.00 | 3048.92 | 3049.63 | 36.91 | 112573.00 | 3049.77 2014-04-23 16:47:00 | 3049.63 | 3050.00 | 3049.00 | 3049.14 | 2.69 | 8211.68 | 3049.27 2014-04-23 16:48:00 | 3049.98 | 3050.50 | 3049.25 | 3049.25 | 27.95 | 85248.69 | 3049.61 2014-04-23 16:49:00 | 3049.37 | 3049.90 | 3049.37 | 3049.78 | 4.80 | 14641.53 | 3049.68 2014-04-23 16:50:00 | 3049.90 | 3049.90 | 3049.90 | 3049.90 | 0.10 | 317.19 | 3049.90 2014-04-23 16:51:00 | 3049.90 | 3050.50 | 3049.90 | 3050.50 | 0.24 | 732.10 | 3050.43 2014-04-23 16:52:00 | 3050.50 | 3052.76 | 3050.50 | 3052.28 | 40.84 | 124641.53 | 3051.65 2014-04-23 16:53:00 | 3051.14 | 3052.40 | 3050.56 | 3050.98 | 18.21 | 55570.40 | 3051.81 2014-04-23 16:54:00 | 3051.22 | 3051.26 | 3050.50 | 3050.50 | 18.90 | 57653.80 | 3050.63 2014-04-23 16:55:00 | 3050.36 | 3050.36 | 3049.26 | 3050.36 | 17.53 | 53466.32 | 3049.82 2014-04-23 16:56:00 | 3050.36 | 3050.47 | 3049.00 | 3050.18 | 38.39 | 117088.91 | 3049.91 2014-04-23 16:57:00 | 3050.18 | 3050.18 | 3048.72 | 3050.18 | 26.21 | 79942.06 | 3049.59 2014-04-23 16:58:00 | 3050.00 | 3050.16 | 3049.05 | 3049.05 | 5.40 | 16481.66 | 3049.90 2014-04-23 16:59:00 | 3050.20 | 3050.20 | 3048.77 | 3049.16 | 16.27 | 49610.73 | 3049.40 2014-04-23 17:00:00 | 3049.62 | 3049.62 | 3049.62 | 3049.62 | 7.20 | 21957.26 | 3049.62 2014-04-23 17:01:00 | 3048.71 | 3049.57 | 3048.51 | 3048.63 | 13.88 | 42310.72 | 3048.76 2014-04-23 17:02:00 | 3048.51 | 3049.64 | 3048.51 | 3048.51 | 11.90 | 36274.24 | 3049.02 2014-04-23 17:03:00 | 3049.00 | 3049.00 | 3049.00 | 3049.00 | 5.00 | 15245.00 | 3049.00 2014-04-23 17:04:00 | 3048.51 | 3048.51 | 3048.51 | 3048.51 | 7.18 | 21888.30 | 3048.51 2014-04-23 17:05:00 | 3049.16 | 3050.00 | 3048.51 | 3049.52 | 20.48 | 62453.85 | 3049.21 2014-04-23 17:06:00 | 3049.88 | 3051.30 | 3049.88 | 3051.30 | 13.56 | 41377.50 | 3050.54 2014-04-23 17:07:00 | 3050.34 | 3050.71 | 3049.00 | 3050.51 | 7.79 | 23759.43 | 3050.38 2014-04-23 17:08:00 | 3050.24 | 3051.24 | 3050.16 | 3050.16 | 24.90 | 75959.67 | 3050.47 2014-04-23 17:09:00 | 3050.49 | 3051.27 | 3050.17 | 3050.81 | 17.77 | 54221.75 | 3050.62 2014-04-23 17:10:00 | 3050.46 | 3052.75 | 3050.29 | 3051.57 | 12.92 | 39432.30 | 3052.04 2014-04-23 17:11:00 | 3051.19 | 3052.42 | 3049.01 | 3049.12 | 26.17 | 79859.05 | 3051.78 2014-04-23 17:12:00 | 3050.42 | 3051.99 | 3050.42 | 3051.99 | 5.08 | 15491.35 | 3051.28 2014-04-23 17:13:00 | 3050.68 | 3052.37 | 3049.55 | 3050.28 | 24.16 | 73723.61 | 3051.09 2014-04-23 17:14:00 | 3051.97 | 3052.00 | 3051.97 | 3052.00 | 0.20 | 610.40 | 3051.99 2014-04-23 17:15:00 | 3051.03 | 3055.14 | 3051.03 | 3055.14 | 15.78 | 48184.02 | 3053.49 2014-04-23 17:16:00 | 3054.70 | 3054.72 | 3049.83 | 3049.90 | 20.27 | 61882.37 | 3053.21 2014-04-23 17:17:00 | 3052.34 | 3052.64 | 3049.80 | 3051.72 | 54.21 | 165434.96 | 3051.91 2014-04-23 17:18:00 | 3050.22 | 3051.85 | 3050.22 | 3051.32 | 10.90 | 33246.39 | 3050.41 2014-04-23 17:19:00 | 3051.16 | 3051.62 | 3050.64 | 3051.62 | 16.14 | 49233.87 | 3050.99 2014-04-23 17:20:00 | 3051.65 | 3054.07 | 3051.06 | 3052.21 | 18.09 | 55196.76 | 3051.40 2014-04-23 17:21:00 | 3053.97 | 3054.07 | 3052.45 | 3054.00 | 14.77 | 45089.60 | 3053.40 2014-04-23 17:22:00 | 3054.00 | 3054.00 | 3051.39 | 3051.97 | 2.52 | 7680.31 | 3052.59 2014-04-23 17:23:00 | 3051.85 | 3052.46 | 3051.85 | 3052.46 | 1.00 | 3052.10 | 3052.10 2014-04-23 17:24:00 | 3052.31 | 3052.31 | 3051.71 | 3051.71 | 2.63 | 8026.91 | 3052.06 2014-04-23 17:25:00 | 3051.76 | 3052.30 | 3051.74 | 3052.00 | 15.76 | 48113.60 | 3052.12 2014-04-23 17:26:00 | 3052.05 | 3052.08 | 3051.97 | 3052.08 | 12.83 | 39161.13 | 3052.07 2014-04-23 17:27:00 | 3052.30 | 3052.30 | 3051.00 | 3051.00 | 28.92 | 88264.18 | 3051.70 2014-04-23 17:28:00 | 3051.02 | 3052.30 | 3049.99 | 3052.30 | 33.30 | 101624.88 | 3051.52 2014-04-23 17:29:00 | 3050.36 | 3053.98 | 3050.34 | 3053.86 | 14.35 | 43801.44 | 3051.51 2014-04-23 17:30:00 | 3052.32 | 3053.84 | 3052.06 | 3053.58 | 24.77 | 75605.71 | 3052.56 2014-04-23 17:31:00 | 3052.28 | 3053.59 | 3052.28 | 3053.59 | 2.85 | 8695.94 | 3053.35 2014-04-23 17:32:00 | 3053.49 | 3053.49 | 3052.18 | 3052.18 | 8.68 | 26511.84 | 3052.95 2014-04-23 17:33:00 | 3052.18 | 3052.79 | 3052.18 | 3052.18 | 8.30 | 25346.95 | 3052.75 2014-04-23 17:34:00 | 3052.21 | 3053.03 | 3049.99 | 3050.21 | 35.11 | 107160.23 | 3052.30 2014-04-23 17:35:00 | 3051.48 | 3051.68 | 3050.22 | 3051.12 | 24.38 | 74371.47 | 3051.01 2014-04-23 17:36:00 | 3050.92 | 3051.27 | 3050.21 | 3050.32 | 22.98 | 70090.42 | 3050.59 2014-04-23 17:37:00 | 3051.15 | 3051.15 | 3051.15 | 3051.15 | 0.59 | 1784.92 | 3051.15 2014-04-23 17:38:00 | 3050.24 | 3050.24 | 3048.13 | 3048.33 | 17.40 | 53051.27 | 3049.62 2014-04-23 17:39:00 | 3049.44 | 3049.44 | 3049.44 | 3049.44 | 4.82 | 14686.10 | 3049.44 2014-04-23 17:40:00 | 3048.29 | 3049.16 | 3048.00 | 3048.00 | 29.14 | 88821.90 | 3048.21 2014-04-23 17:41:00 | . | . | . | . | . | . | . 2014-04-23 17:42:00 | 3047.00 | 3047.87 | 3046.95 | 3047.82 | 2.85 | 8671.77 | 3047.00 2014-04-23 17:43:00 | 3047.42 | 3047.65 | 3046.30 | 3046.39 | 24.24 | 73852.05 | 3047.08 2014-04-23 17:44:00 | 3047.65 | 3048.00 | 3046.79 | 3046.89 | 22.63 | 68975.61 | 3047.43 2014-04-23 17:45:00 | 3047.02 | 3047.62 | 3046.97 | 3046.97 | 3.71 | 11301.93 | 3047.16 2014-04-23 17:46:00 | . | . | . | . | . | . | . 2014-04-23 17:47:00 | 3047.49 | 3047.49 | 3047.49 | 3047.49 | 0.01 | 30.47 | 3047.49 2014-04-23 17:48:00 | 3047.49 | 3047.49 | 3047.43 | 3047.48 | 1.70 | 5171.58 | 3047.48 2014-04-23 17:49:00 | 3048.00 | 3048.00 | 3048.00 | 3048.00 | 0.30 | 914.40 | 3048.00 2014-04-23 17:50:00 | 3047.54 | 3047.54 | 3046.88 | 3046.88 | 2.61 | 7956.62 | 3047.34 2014-04-23 17:51:00 | . | . | . | . | . | . | . 2014-04-23 17:52:00 | . | . | . | . | . | . | . 2014-04-23 17:53:00 | 3047.32 | 3047.32 | 3047.18 | 3047.18 | 1.21 | 3687.17 | 3047.25 2014-04-23 17:54:00 | 3046.55 | 3047.84 | 3046.27 | 3047.84 | 18.14 | 55269.69 | 3047.01 2014-04-23 17:55:00 | 3047.41 | 3047.74 | 3046.43 | 3046.80 | 25.77 | 78538.50 | 3047.20 2014-04-23 17:56:00 | 3047.40 | 3047.43 | 3046.53 | 3047.43 | 11.74 | 35770.14 | 3047.12 2014-04-23 17:57:00 | 3046.45 | 3046.93 | 3046.45 | 3046.93 | 9.36 | 28524.21 | 3046.48 2014-04-23 17:58:00 | 3047.02 | 3047.02 | 3046.48 | 3046.48 | 8.50 | 25898.87 | 3046.57 2014-04-23 17:59:00 | 3046.37 | 3047.43 | 3046.05 | 3046.97 | 28.41 | 86573.46 | 3046.86 2014-04-23 18:00:00 | . | . | . | . | . | . | . 2014-04-23 18:01:00 | 3046.15 | 3046.15 | 3046.13 | 3046.14 | 3.30 | 10058.36 | 3046.14 2014-04-23 18:02:00 | 3046.15 | 3047.84 | 3046.01 | 3047.69 | 22.97 | 69998.36 | 3046.85 2014-04-23 18:03:00 | 3047.97 | 3048.78 | 3046.00 | 3046.09 | 20.12 | 61329.04 | 3047.56 2014-04-23 18:04:00 | 3047.86 | 3050.60 | 3047.86 | 3050.60 | 12.82 | 39073.09 | 3049.01 2014-04-23 18:05:00 | 3049.99 | 3050.12 | 3048.00 | 3050.12 | 4.98 | 15191.55 | 3049.29 2014-04-23 18:06:00 | 3049.10 | 3049.13 | 3048.05 | 3048.23 | 4.04 | 12312.35 | 3048.37 2014-04-23 18:07:00 | 3047.26 | 3047.83 | 3045.74 | 3047.81 | 1.08 | 3275.55 | 3047.03 2014-04-23 18:08:00 | 3046.41 | 3047.50 | 3046.26 | 3047.50 | 8.62 | 26248.14 | 3046.44 2014-04-23 18:09:00 | 3047.32 | 3047.71 | 3046.25 | 3046.25 | 13.38 | 40767.29 | 3046.66 2014-04-23 18:10:00 | 3045.02 | 3046.21 | 3045.02 | 3046.21 | 15.32 | 46667.76 | 3046.20 2014-04-23 18:11:00 | . | . | . | . | . | . | . 2014-04-23 18:12:00 | . | . | . | . | . | . | . 2014-04-23 18:13:00 | 3045.03 | 3049.81 | 3045.00 | 3048.36 | 10.91 | 33239.37 | 3046.69 2014-04-23 18:14:00 | 3048.39 | 3048.39 | 3046.94 | 3047.83 | 14.09 | 42959.70 | 3048.08 2014-04-23 18:15:00 | 3047.79 | 3048.32 | 3045.58 | 3045.65 | 9.66 | 29432.12 | 3046.80 2014-04-23 18:16:00 | 3045.18 | 3045.37 | 3043.18 | 3043.76 | 43.89 | 133639.49 | 3045.01 2014-04-23 18:17:00 | 3043.63 | 3044.69 | 3043.01 | 3043.01 | 9.69 | 29489.55 | 3043.61 2014-04-23 18:18:00 | 3043.57 | 3044.69 | 3043.57 | 3044.69 | 11.82 | 35987.33 | 3044.36 2014-04-23 18:19:00 | 3046.79 | 3047.37 | 3045.85 | 3047.37 | 3.14 | 9565.60 | 3046.37 2014-04-23 18:20:00 | 3045.71 | 3045.71 | 3044.90 | 3044.90 | 1.30 | 3952.89 | 3045.37 2014-04-23 18:21:00 | 3043.28 | 3044.60 | 3042.55 | 3044.27 | 23.34 | 71040.97 | 3043.87 2014-04-23 18:22:00 | 3043.93 | 3045.00 | 3043.35 | 3045.00 | 23.93 | 72853.28 | 3044.69 2014-04-23 18:23:00 | 3045.00 | 3047.50 | 3045.00 | 3045.90 | 8.16 | 24853.06 | 3046.09 2014-04-23 18:24:00 | 3046.49 | 3046.59 | 3044.38 | 3045.00 | 20.73 | 63128.57 | 3045.13 2014-04-23 18:25:00 | 3045.62 | 3046.03 | 3045.60 | 3046.00 | 2.84 | 8656.13 | 3045.79 2014-04-23 18:26:00 | 3043.16 | 3044.48 | 3043.00 | 3044.34 | 20.21 | 61517.66 | 3044.07 2014-04-23 18:27:00 | 3045.00 | 3045.00 | 3043.50 | 3043.50 | 21.29 | 64824.71 | 3044.27 2014-04-23 18:28:00 | 3043.72 | 3047.01 | 3043.56 | 3043.56 | 18.88 | 57489.46 | 3044.99 2014-04-23 18:29:00 | 3045.14 | 3045.76 | 3043.56 | 3043.56 | 32.39 | 98603.67 | 3044.36 2014-04-23 18:30:00 | 3043.18 | 3043.45 | 3043.11 | 3043.45 | 1.68 | 5103.59 | 3043.29 2014-04-23 18:31:00 | 3043.73 | 3044.24 | 3043.00 | 3043.00 | 17.80 | 54167.31 | 3043.28 2014-04-23 18:32:00 | 3044.05 | 3044.05 | 3043.09 | 3044.05 | 22.01 | 66996.07 | 3044.03 2014-04-23 18:33:00 | 3043.00 | 3051.02 | 3043.00 | 3051.02 | 33.27 | 101259.79 | 3043.94 2014-04-23 18:34:00 | 3050.99 | 3050.99 | 3043.42 | 3046.89 | 12.89 | 39276.92 | 3047.08 2014-04-23 18:35:00 | 3049.94 | 3049.94 | 3044.51 | 3044.53 | 19.05 | 58078.61 | 3048.11 2014-04-23 18:36:00 | 3045.20 | 3046.94 | 3045.20 | 3046.94 | 3.98 | 12131.36 | 3046.55 2014-04-23 18:37:00 | 3045.35 | 3047.01 | 3044.57 | 3045.46 | 17.16 | 52253.48 | 3045.61 2014-04-23 18:38:00 | 3045.01 | 3046.16 | 3045.01 | 3046.16 | 15.29 | 46584.15 | 3046.11 2014-04-23 18:39:00 | 3045.26 | 3047.41 | 3044.96 | 3046.51 | 9.17 | 27925.30 | 3045.95 2014-04-23 18:40:00 | 3046.62 | 3047.41 | 3044.58 | 3045.36 | 14.44 | 43994.09 | 3045.84 2014-04-23 18:41:00 | 3046.98 | 3046.98 | 3045.68 | 3045.68 | 0.87 | 2653.66 | 3046.68 2014-04-23 18:42:00 | 3046.05 | 3047.00 | 3046.05 | 3047.00 | 22.92 | 69839.22 | 3046.69 2014-04-23 18:43:00 | . | . | . | . | . | . | . 2014-04-23 18:44:00 | . | . | . | . | . | . | . 2014-04-23 18:45:00 | . | . | . | . | . | . | . 2014-04-23 18:46:00 | 3047.00 | 3047.00 | 3047.00 | 3047.00 | 0.60 | 1828.20 | 3047.00 2014-04-23 18:47:00 | 3046.52 | 3046.56 | 3046.52 | 3046.54 | 3.47 | 10559.26 | 3046.53 2014-04-23 18:48:00 | . | . | . | . | . | . | . 2014-04-23 18:49:00 | 3046.54 | 3046.54 | 3044.67 | 3044.67 | 17.40 | 52978.81 | 3045.46 2014-04-23 18:50:00 | 3044.47 | 3045.72 | 3044.47 | 3044.99 | 19.75 | 60134.18 | 3044.92 2014-04-23 18:51:00 | 3045.98 | 3046.91 | 3044.64 | 3046.91 | 26.23 | 79909.01 | 3046.47 2014-04-23 18:52:00 | 3046.98 | 3046.98 | 3046.31 | 3046.97 | 10.92 | 33279.34 | 3046.44 2014-04-23 18:53:00 | 3046.35 | 3047.00 | 3045.80 | 3046.63 | 11.05 | 33663.24 | 3046.17 2014-04-23 18:54:00 | 3046.09 | 3046.09 | 3045.40 | 3046.00 | 4.93 | 15005.80 | 3045.63 2014-04-23 18:55:00 | . | . | . | . | . | . | . 2014-04-23 18:56:00 | 3045.16 | 3046.00 | 3043.61 | 3043.61 | 30.74 | 93591.62 | 3045.12 2014-04-23 18:57:00 | 3044.89 | 3045.85 | 3044.50 | 3044.59 | 8.53 | 25988.18 | 3045.25 2014-04-23 18:58:00 | 3045.32 | 3045.68 | 3045.32 | 3045.65 | 5.28 | 16088.72 | 3045.38 2014-04-23 18:59:00 | 3045.09 | 3045.09 | 3044.48 | 3044.72 | 7.85 | 23894.47 | 3045.05 2014-04-23 19:00:00 | 3045.71 | 3045.72 | 3044.79 | 3045.32 | 7.37 | 22439.89 | 3045.17 2014-04-23 19:01:00 | 3046.37 | 3046.94 | 3046.06 | 3046.86 | 19.84 | 60452.81 | 3046.40 2014-04-23 19:02:00 | 3046.84 | 3047.00 | 3046.84 | 3047.00 | 7.41 | 22590.27 | 3046.97 2014-04-23 19:03:00 | 3048.41 | 3049.97 | 3048.35 | 3048.57 | 3.90 | 11884.62 | 3048.90 2014-04-23 19:04:00 | 3049.19 | 3050.03 | 3048.43 | 3048.75 | 9.92 | 30238.66 | 3049.17 2014-04-23 19:05:00 | 3048.41 | 3048.62 | 3048.41 | 3048.58 | 4.53 | 13797.35 | 3048.46 2014-04-23 19:06:00 | 3048.58 | 3048.58 | 3045.66 | 3047.28 | 11.50 | 35019.42 | 3046.49 2014-04-23 19:07:00 | 3046.30 | 3046.30 | 3045.31 | 3045.85 | 1.09 | 3313.61 | 3045.60 2014-04-23 19:08:00 | 3045.05 | 3046.04 | 3043.01 | 3045.69 | 12.85 | 39121.39 | 3044.47 2014-04-23 19:09:00 | 3045.66 | 3045.66 | 3043.18 | 3045.06 | 12.66 | 38537.41 | 3044.27 2014-04-23 19:10:00 | 3045.17 | 3049.81 | 3043.30 | 3045.26 | 5.82 | 17702.40 | 3043.74 2014-04-23 19:11:00 | 3047.14 | 3048.66 | 3044.51 | 3045.33 | 19.74 | 60118.06 | 3045.96 2014-04-23 19:12:00 | 3047.66 | 3047.89 | 3044.51 | 3044.51 | 16.36 | 49842.21 | 3046.78 2014-04-23 19:13:00 | 3047.46 | 3050.00 | 3045.39 | 3045.43 | 5.81 | 17691.27 | 3047.07 2014-04-23 19:14:00 | 3046.82 | 3048.44 | 3046.29 | 3047.31 | 12.84 | 39114.74 | 3046.79 2014-04-23 19:15:00 | 3046.92 | 3046.92 | 3046.92 | 3046.92 | 0.02 | 57.89 | 3046.92 2014-04-23 19:16:00 | 3046.35 | 3049.70 | 3045.70 | 3049.41 | 8.33 | 25395.42 | 3047.94 2014-04-23 19:17:00 | 3049.55 | 3049.55 | 3048.34 | 3048.34 | 7.82 | 23832.00 | 3048.35 2014-04-23 19:18:00 | 3049.66 | 3051.06 | 3048.38 | 3048.38 | 18.72 | 57083.41 | 3049.00 2014-04-23 19:19:00 | 3048.35 | 3048.38 | 3044.89 | 3044.89 | 27.13 | 82644.04 | 3046.34 2014-04-23 19:20:00 | . | . | . | . | . | . | . 2014-04-23 19:21:00 | 3045.60 | 3048.00 | 3045.60 | 3046.94 | 3.68 | 11211.13 | 3046.50 2014-04-23 19:22:00 | 3047.18 | 3047.97 | 3045.65 | 3045.92 | 15.18 | 46244.03 | 3046.58 2014-04-23 19:23:00 | 3046.45 | 3046.45 | 3046.45 | 3046.45 | 3.00 | 9139.35 | 3046.45 2014-04-23 19:24:00 | 3044.18 | 3047.83 | 3044.18 | 3045.29 | 4.45 | 13545.24 | 3045.93 2014-04-23 19:25:00 | . | . | . | . | . | . | . 2014-04-23 19:26:00 | 3045.33 | 3047.82 | 3045.21 | 3047.82 | 8.40 | 25604.60 | 3046.35 2014-04-23 19:27:00 | 3046.70 | 3047.52 | 3045.30 | 3045.45 | 12.27 | 37362.85 | 3046.05 2014-04-23 19:28:00 | 3045.25 | 3045.29 | 3045.23 | 3045.26 | 2.17 | 6608.23 | 3045.27 2014-04-23 19:29:00 | . | . | . | . | . | . | . 2014-04-23 19:30:00 | 3044.40 | 3044.98 | 3043.46 | 3044.84 | 33.60 | 102306.46 | 3044.38 2014-04-23 19:31:00 | 3045.17 | 3045.17 | 3043.82 | 3043.87 | 4.63 | 14079.16 | 3044.14 2014-04-23 19:32:00 | 3045.07 | 3045.07 | 3044.63 | 3044.96 | 7.93 | 24152.62 | 3044.96 2014-04-23 19:33:00 | 3045.18 | 3045.18 | 3044.71 | 3044.96 | 5.11 | 15566.04 | 3045.00 2014-04-23 19:34:00 | . | . | . | . | . | . | . 2014-04-23 19:35:00 | 3044.36 | 3044.36 | 3043.00 | 3043.58 | 2.94 | 8953.25 | 3043.25 2014-04-23 19:36:00 | 3044.64 | 3044.75 | 3044.05 | 3044.75 | 1.88 | 5729.91 | 3044.59 2014-04-23 19:37:00 | 3044.07 | 3044.80 | 3043.37 | 3044.50 | 14.03 | 42709.46 | 3044.15 2014-04-23 19:38:00 | 3043.85 | 3044.72 | 3043.38 | 3044.62 | 5.07 | 15441.58 | 3043.88 2014-04-23 19:39:00 | 3043.99 | 3044.41 | 3043.49 | 3044.41 | 5.33 | 16224.59 | 3044.01 2014-04-23 19:40:00 | 3043.57 | 3044.82 | 3043.49 | 3044.80 | 6.47 | 19711.66 | 3044.74 2014-04-23 19:41:00 | 3046.18 | 3047.74 | 3044.13 | 3045.30 | 12.77 | 38886.76 | 3045.64 2014-04-23 19:42:00 | 3043.60 | 3044.25 | 3043.60 | 3043.81 | 20.48 | 62333.55 | 3043.63 2014-04-23 19:43:00 | 3043.68 | 3044.82 | 3043.47 | 3044.77 | 28.33 | 86240.82 | 3044.58 2014-04-23 19:44:00 | 3044.85 | 3047.00 | 3043.53 | 3045.86 | 15.09 | 45947.54 | 3045.91 2014-04-23 19:45:00 | 3045.85 | 3045.87 | 3045.85 | 3045.87 | 1.29 | 3929.17 | 3045.87 2014-04-23 19:46:00 | 3050.98 | 3051.64 | 3047.85 | 3048.68 | 2.51 | 7656.25 | 3050.30 2014-04-23 19:47:00 | 3052.73 | 3052.88 | 3048.32 | 3052.63 | 31.79 | 97029.88 | 3052.31 2014-04-23 19:48:00 | 3050.95 | 3051.00 | 3048.99 | 3049.21 | 38.44 | 117251.80 | 3050.18 2014-04-23 19:49:00 | 3049.75 | 3049.75 | 3049.21 | 3049.35 | 17.87 | 54488.34 | 3049.49 2014-04-23 19:50:00 | 3049.78 | 3049.80 | 3045.40 | 3046.18 | 28.16 | 85868.13 | 3048.97 2014-04-23 19:51:00 | 3048.04 | 3048.04 | 3045.81 | 3045.81 | 5.66 | 17242.49 | 3045.84 2014-04-23 19:52:00 | 3046.01 | 3047.66 | 3045.49 | 3047.52 | 8.85 | 26969.93 | 3046.42 2014-04-23 19:53:00 | 3047.49 | 3047.49 | 3046.98 | 3047.16 | 15.48 | 47174.42 | 3047.05 2014-04-23 19:54:00 | 3045.85 | 3047.26 | 3045.83 | 3047.26 | 5.49 | 16728.76 | 3046.58 2014-04-23 19:55:00 | 3046.74 | 3049.90 | 3045.97 | 3048.26 | 8.52 | 25967.00 | 3048.13 2014-04-23 19:56:00 | 3048.26 | 3048.26 | 3045.97 | 3047.49 | 5.61 | 17082.48 | 3047.72 2014-04-23 19:57:00 | 3048.70 | 3048.70 | 3048.70 | 3048.70 | 4.38 | 13353.31 | 3048.70 2014-04-23 19:58:00 | 3048.90 | 3052.00 | 3048.04 | 3051.00 | 36.51 | 111327.16 | 3049.47 2014-04-23 19:59:00 | 3051.09 | 3051.74 | 3047.94 | 3048.54 | 14.11 | 43026.88 | 3049.39 2014-04-23 20:00:00 | 3050.89 | 3050.89 | 3049.19 | 3049.22 | 22.29 | 67999.97 | 3050.15 2014-04-23 20:01:00 | 3047.45 | 3052.00 | 3046.17 | 3049.14 | 5.92 | 18036.18 | 3048.71 2014-04-23 20:02:00 | 3046.16 | 3050.69 | 3045.25 | 3050.69 | 12.93 | 39402.23 | 3048.53 2014-04-23 20:03:00 | 3047.37 | 3051.92 | 3047.37 | 3050.79 | 17.82 | 54360.15 | 3050.00 2014-04-23 20:04:00 | 3050.58 | 3050.58 | 3047.09 | 3049.18 | 3.27 | 9960.82 | 3048.92 2014-04-23 20:05:00 | 3051.26 | 3051.67 | 3050.49 | 3050.49 | 8.22 | 25068.43 | 3051.17 2014-04-23 20:06:00 | 3051.40 | 3051.89 | 3050.46 | 3050.46 | 7.01 | 21386.08 | 3050.80 2014-04-23 20:07:00 | 3050.65 | 3051.99 | 3050.11 | 3051.99 | 24.73 | 75459.61 | 3050.97 2014-04-23 20:08:00 | 3052.00 | 3052.00 | 3047.18 | 3047.64 | 25.45 | 77609.67 | 3050.10 2014-04-23 20:09:00 | 3051.38 | 3051.38 | 3048.70 | 3050.57 | 13.67 | 41693.84 | 3050.25 2014-04-23 20:10:00 | 3051.12 | 3051.47 | 3049.79 | 3049.79 | 5.97 | 18205.37 | 3050.50 2014-04-23 20:11:00 | 3050.99 | 3051.05 | 3050.00 | 3050.00 | 13.32 | 40624.88 | 3050.60 2014-04-23 20:12:00 | 3050.09 | 3051.10 | 3050.09 | 3051.06 | 11.35 | 34612.14 | 3050.87 2014-04-23 20:13:00 | 3050.55 | 3050.92 | 3050.23 | 3050.92 | 4.79 | 14612.59 | 3050.64 2014-04-23 20:14:00 | 3050.22 | 3052.00 | 3050.11 | 3052.00 | 2.44 | 7428.62 | 3050.77 2014-04-23 20:15:00 | 3051.69 | 3051.95 | 3050.69 | 3051.95 | 21.94 | 66966.45 | 3051.84 2014-04-23 20:16:00 | 3051.10 | 3051.66 | 3050.60 | 3051.09 | 9.59 | 29251.73 | 3051.19 2014-04-23 20:17:00 | 3051.58 | 3052.00 | 3050.85 | 3052.00 | 9.81 | 29921.14 | 3051.31 2014-04-23 20:18:00 | 3053.73 | 3053.83 | 3052.19 | 3053.00 | 25.80 | 78786.45 | 3053.26 2014-04-23 20:19:00 | 3052.93 | 3053.00 | 3052.91 | 3053.00 | 17.74 | 54147.84 | 3052.99 2014-04-23 20:20:00 | 3054.00 | 3054.00 | 3054.00 | 3054.00 | 0.58 | 1774.37 | 3054.00 2014-04-23 20:21:00 | 3054.00 | 3054.00 | 3054.00 | 3054.00 | 0.08 | 247.37 | 3054.00 2014-04-23 20:22:00 | . | . | . | . | . | . | . 2014-04-23 20:23:00 | . | . | . | . | . | . | . 2014-04-23 20:24:00 | . | . | . | . | . | . | . 2014-04-23 20:25:00 | . | . | . | . | . | . | . 2014-04-23 20:26:00 | 3054.00 | 3054.21 | 3054.00 | 3054.19 | 1.43 | 4358.26 | 3054.14 2014-04-23 20:27:00 | 3054.07 | 3055.01 | 3054.02 | 3054.02 | 2.08 | 6350.53 | 3054.61 2014-04-23 20:28:00 | 3054.32 | 3054.36 | 3054.00 | 3054.00 | 4.19 | 12805.58 | 3054.04 2014-04-23 20:29:00 | 3054.29 | 3055.55 | 3054.29 | 3055.09 | 5.89 | 17976.93 | 3054.70 2014-04-23 20:30:00 | 3055.38 | 3055.76 | 3054.90 | 3055.76 | 5.41 | 16539.21 | 3055.46 2014-04-23 20:31:00 | 3056.00 | 3056.00 | 3055.98 | 3055.98 | 3.77 | 11533.34 | 3056.00 2014-04-23 20:32:00 | 3055.16 | 3055.16 | 3054.00 | 3054.26 | 4.26 | 12997.55 | 3054.65 2014-04-23 20:33:00 | 3054.54 | 3055.03 | 3054.00 | 3054.00 | 11.18 | 34132.94 | 3054.40 2014-04-23 20:34:00 | 3055.06 | 3055.06 | 3055.06 | 3055.06 | 1.25 | 3806.60 | 3055.06 2014-04-23 20:35:00 | 3054.80 | 3055.03 | 3054.12 | 3054.21 | 12.87 | 39302.85 | 3054.55 2014-04-23 20:36:00 | 3054.24 | 3054.24 | 3054.24 | 3054.24 | 0.93 | 2837.39 | 3054.24 2014-04-23 20:37:00 | 3054.68 | 3055.06 | 3054.08 | 3055.06 | 6.78 | 20716.78 | 3054.67 2014-04-23 20:38:00 | 3055.06 | 3060.00 | 3054.69 | 3054.78 | 11.89 | 36366.65 | 3058.08 2014-04-23 20:39:00 | 3054.97 | 3056.35 | 3054.97 | 3056.35 | 4.63 | 14141.20 | 3056.23 2014-04-23 20:40:00 | 3055.22 | 3060.20 | 3055.22 | 3060.20 | 13.77 | 42116.63 | 3058.36 2014-04-23 20:41:00 | 3060.20 | 3060.98 | 3055.38 | 3057.45 | 16.72 | 51125.95 | 3058.32 2014-04-23 20:42:00 | 3058.00 | 3060.96 | 3058.00 | 3060.02 | 8.65 | 26466.72 | 3059.74 2014-04-23 20:43:00 | 3060.04 | 3062.00 | 3060.00 | 3060.68 | 29.82 | 91288.45 | 3061.11 2014-04-23 20:44:00 | 3061.98 | 3062.09 | 3060.79 | 3061.98 | 17.06 | 52230.95 | 3061.60 2014-04-23 20:45:00 | 3060.68 | 3062.09 | 3060.00 | 3062.02 | 20.68 | 63313.83 | 3061.60 2014-04-23 20:46:00 | 3062.00 | 3062.60 | 3062.00 | 3062.00 | 4.73 | 14483.34 | 3062.02 2014-04-23 20:47:00 | 3062.60 | 3062.71 | 3061.03 | 3062.50 | 16.55 | 50685.19 | 3061.81 2014-04-23 20:48:00 | 3062.60 | 3064.95 | 3061.00 | 3063.24 | 14.76 | 45200.48 | 3062.99 2014-04-23 20:49:00 | 3063.80 | 3064.43 | 3062.95 | 3064.21 | 12.91 | 39537.96 | 3063.06 2014-04-23 20:50:00 | 3064.98 | 3065.00 | 3062.02 | 3065.00 | 16.48 | 50490.09 | 3064.65 2014-04-23 20:51:00 | 3065.75 | 3066.20 | 3064.91 | 3066.20 | 36.62 | 112264.36 | 3065.66 2014-04-23 20:52:00 | 3066.20 | 3068.42 | 3065.97 | 3068.42 | 5.71 | 17510.05 | 3066.56 2014-04-23 20:53:00 | 3066.71 | 3068.39 | 3066.71 | 3068.39 | 11.30 | 34651.67 | 3067.06 2014-04-23 20:54:00 | 3067.18 | 3068.41 | 3066.88 | 3066.96 | 18.40 | 56446.45 | 3067.41 2014-04-23 20:55:00 | 3066.50 | 3067.40 | 3065.40 | 3067.40 | 10.59 | 32459.96 | 3066.60 2014-04-23 20:56:00 | 3066.43 | 3067.00 | 3066.34 | 3066.88 | 4.72 | 14486.75 | 3066.63 2014-04-23 20:57:00 | 3067.40 | 3068.45 | 3067.40 | 3068.45 | 8.99 | 27568.87 | 3067.98 2014-04-23 20:58:00 | 3067.82 | 3068.41 | 3067.03 | 3067.03 | 4.30 | 13202.74 | 3067.55 2014-04-23 20:59:00 | 3068.49 | 3068.60 | 3066.60 | 3067.60 | 12.59 | 38618.56 | 3067.40 2014-04-23 21:00:00 | 3067.45 | 3069.07 | 3067.45 | 3069.07 | 9.91 | 30401.85 | 3068.11 2014-04-23 21:01:00 | 3069.60 | 3070.00 | 3069.60 | 3070.00 | 12.99 | 39881.69 | 3069.95 2014-04-23 21:02:00 | 3069.97 | 3073.04 | 3069.92 | 3073.00 | 29.85 | 91702.58 | 3071.80 2014-04-23 21:03:00 | 3073.14 | 3073.40 | 3073.00 | 3073.40 | 1.56 | 4797.00 | 3073.03 2014-04-23 21:04:00 | 3073.57 | 3076.00 | 3073.54 | 3074.68 | 40.10 | 123260.80 | 3073.91 2014-04-23 21:05:00 | 3076.00 | 3077.17 | 3076.00 | 3077.07 | 6.65 | 20472.90 | 3076.78 2014-04-23 21:06:00 | 3077.02 | 3078.14 | 3076.61 | 3078.10 | 13.93 | 42881.21 | 3077.45 2014-04-23 21:07:00 | 3078.20 | 3078.64 | 3075.00 | 3075.00 | 1.98 | 6080.94 | 3075.84 2014-04-23 21:08:00 | 3076.17 | 3076.77 | 3076.17 | 3076.77 | 1.86 | 5734.13 | 3076.25 2014-04-23 21:09:00 | 3076.77 | 3077.92 | 3076.77 | 3077.92 | 7.36 | 22646.58 | 3077.40 2014-04-23 21:10:00 | 3077.15 | 3077.25 | 3077.15 | 3077.25 | 1.66 | 5105.05 | 3077.19 2014-04-23 21:11:00 | 3077.58 | 3077.58 | 3076.36 | 3076.36 | 3.09 | 9509.19 | 3077.41 2014-04-23 21:12:00 | 3075.96 | 3076.90 | 3074.26 | 3074.43 | 10.12 | 31114.20 | 3076.05 2014-04-23 21:13:00 | 3074.26 | 3074.77 | 3064.30 | 3074.75 | 29.85 | 91751.02 | 3073.63 2014-04-23 21:14:00 | 3073.44 | 3074.57 | 3073.44 | 3073.58 | 10.81 | 33236.94 | 3073.79 2014-04-23 21:15:00 | 3074.00 | 3074.00 | 3070.42 | 3072.20 | 6.30 | 19359.34 | 3072.91 2014-04-23 21:16:00 | 3071.00 | 3071.00 | 3071.00 | 3071.00 | 0.15 | 454.51 | 3071.00 2014-04-23 21:17:00 | 3070.90 | 3073.00 | 3070.76 | 3071.00 | 22.48 | 69040.58 | 3071.75 2014-04-23 21:18:00 | 3070.02 | 3070.02 | 3069.80 | 3069.80 | 7.30 | 22401.73 | 3069.99 2014-04-23 21:19:00 | 3069.18 | 3069.50 | 3065.00 | 3065.16 | 13.23 | 40561.03 | 3066.76 2014-04-23 21:20:00 | 3066.11 | 3068.60 | 3065.08 | 3068.60 | 7.65 | 23444.93 | 3066.70 2014-04-23 21:21:00 | 3068.95 | 3071.15 | 3068.93 | 3071.03 | 8.69 | 26679.25 | 3070.46 2014-04-23 21:22:00 | 3071.03 | 3072.37 | 3070.24 | 3072.37 | 9.01 | 27679.30 | 3071.38 2014-04-23 21:23:00 | . | . | . | . | . | . | . 2014-04-23 21:24:00 | 3073.35 | 3073.93 | 3073.35 | 3073.93 | 9.89 | 30404.91 | 3073.38 2014-04-23 21:25:00 | 3074.22 | 3076.00 | 3072.74 | 3076.00 | 8.86 | 27228.18 | 3074.89 2014-04-23 21:26:00 | 3075.20 | 3075.66 | 3073.40 | 3073.63 | 7.86 | 24161.77 | 3074.80 2014-04-23 21:27:00 | 3074.59 | 3074.59 | 3074.29 | 3074.59 | 9.21 | 28311.17 | 3074.29 2014-04-23 21:28:00 | 3074.59 | 3075.80 | 3072.20 | 3073.27 | 8.42 | 25877.73 | 3073.36 2014-04-23 21:29:00 | 3073.45 | 3074.58 | 3073.16 | 3074.58 | 8.46 | 26013.88 | 3073.84 2014-04-23 21:30:00 | 3073.14 | 3073.19 | 3071.65 | 3072.47 | 25.98 | 79836.38 | 3072.52 2014-04-23 21:31:00 | 3072.78 | 3072.90 | 3070.00 | 3072.17 | 8.67 | 26630.32 | 3071.55 2014-04-23 21:32:00 | 3072.17 | 3074.19 | 3066.21 | 3074.19 | 26.09 | 80166.21 | 3073.03 2014-04-23 21:33:00 | 3073.37 | 3074.18 | 3072.23 | 3072.23 | 20.09 | 61719.03 | 3072.89 2014-04-23 21:34:00 | . | . | . | . | . | . | . 2014-04-23 21:35:00 | 3073.36 | 3073.66 | 3073.36 | 3073.66 | 4.30 | 13216.35 | 3073.57 2014-04-23 21:36:00 | 3073.66 | 3073.66 | 3073.66 | 3073.66 | 0.25 | 771.49 | 3073.66 2014-04-23 21:37:00 | 3074.18 | 3074.50 | 3073.60 | 3074.40 | 5.83 | 17926.77 | 3074.39 2014-04-23 21:38:00 | 3074.40 | 3074.60 | 3073.00 | 3074.60 | 16.36 | 50284.41 | 3073.24 2014-04-23 21:39:00 | 3075.70 | 3075.93 | 3074.39 | 3075.93 | 25.58 | 78641.49 | 3074.94 2014-04-23 21:40:00 | 3075.93 | 3075.93 | 3073.56 | 3074.45 | 24.46 | 75193.44 | 3074.52 2014-04-23 21:41:00 | 3075.76 | 3075.76 | 3074.11 | 3075.76 | 3.21 | 9870.26 | 3074.85 2014-04-23 21:42:00 | 3075.76 | 3075.76 | 3074.10 | 3075.76 | 5.42 | 16652.65 | 3074.15 2014-04-23 21:43:00 | 3075.16 | 3075.58 | 3073.88 | 3075.58 | 10.33 | 31768.25 | 3075.34 2014-04-23 21:44:00 | 3075.72 | 3075.72 | 3073.90 | 3073.90 | 6.47 | 19905.51 | 3074.69 2014-04-23 21:45:00 | 3075.72 | 3075.72 | 3075.02 | 3075.72 | 5.00 | 15372.37 | 3075.09 2014-04-23 21:46:00 | 3075.70 | 3078.20 | 3075.68 | 3076.36 | 8.02 | 24676.55 | 3076.49 2014-04-23 21:47:00 | 3077.59 | 3077.59 | 3074.50 | 3075.70 | 16.38 | 50383.56 | 3076.48 2014-04-23 21:48:00 | 3075.70 | 3075.72 | 3074.66 | 3075.72 | 14.09 | 43325.62 | 3074.70 2014-04-23 21:49:00 | 3075.72 | 3075.72 | 3074.72 | 3075.15 | 7.30 | 22452.22 | 3075.23 2014-04-23 21:50:00 | 3075.72 | 3075.72 | 3073.40 | 3075.62 | 28.10 | 86414.61 | 3074.82 2014-04-23 21:51:00 | 3074.40 | 3075.43 | 3073.40 | 3075.35 | 10.90 | 33510.91 | 3074.11 2014-04-23 21:52:00 | 3075.26 | 3075.26 | 3072.68 | 3074.40 | 17.28 | 53144.31 | 3074.95 2014-04-23 21:53:00 | 3074.30 | 3074.30 | 3072.36 | 3074.25 | 17.31 | 53182.76 | 3072.73 2014-04-23 21:54:00 | 3072.79 | 3074.17 | 3070.43 | 3070.55 | 21.78 | 66889.53 | 3071.43 2014-04-23 21:55:00 | 3070.55 | 3072.81 | 3070.02 | 3070.32 | 10.34 | 31755.58 | 3070.55 2014-04-23 21:56:00 | 3070.04 | 3070.16 | 3064.41 | 3064.41 | 11.92 | 36557.02 | 3068.15 2014-04-23 21:57:00 | 3064.30 | 3068.60 | 3062.24 | 3068.60 | 38.82 | 118914.50 | 3063.23 2014-04-23 21:58:00 | 3067.40 | 3068.02 | 3066.16 | 3067.40 | 11.82 | 36245.13 | 3067.20 2014-04-23 21:59:00 | 3067.53 | 3067.68 | 3066.35 | 3067.40 | 7.37 | 22606.08 | 3067.31 2014-04-23 22:00:00 | 3067.40 | 3071.00 | 3067.40 | 3071.00 | 14.43 | 44296.61 | 3069.55 2014-04-23 22:01:00 | 3070.82 | 3072.13 | 3070.11 | 3072.13 | 15.08 | 46304.13 | 3070.57 2014-04-23 22:02:00 | 3072.05 | 3072.05 | 3071.51 | 3071.51 | 1.16 | 3547.81 | 3071.70 2014-04-23 22:03:00 | 3070.35 | 3071.15 | 3070.11 | 3070.74 | 8.96 | 27501.68 | 3070.41 2014-04-23 22:04:00 | 3070.83 | 3071.05 | 3069.85 | 3070.33 | 21.80 | 66920.71 | 3070.32 2014-04-23 22:05:00 | . | . | . | . | . | . | . 2014-04-23 22:06:00 | 3070.00 | 3070.05 | 3070.00 | 3070.00 | 6.66 | 20433.99 | 3070.01 2014-04-23 22:07:00 | . | . | . | . | . | . | . 2014-04-23 22:08:00 | 3070.79 | 3070.79 | 3070.79 | 3070.79 | 0.18 | 540.46 | 3070.79 2014-04-23 22:09:00 | 3070.79 | 3070.79 | 3070.79 | 3070.79 | 0.38 | 1173.04 | 3070.79 2014-04-23 22:10:00 | . | . | . | . | . | . | . 2014-04-23 22:11:00 | 3070.00 | 3071.00 | 3070.00 | 3070.92 | 13.49 | 41413.66 | 3070.86 2014-04-23 22:12:00 | 3070.79 | 3070.79 | 3069.80 | 3069.80 | 0.31 | 957.79 | 3069.84 2014-04-23 22:13:00 | 3068.60 | 3068.60 | 3067.45 | 3067.45 | 10.04 | 30797.45 | 3067.48 2014-04-23 22:14:00 | 3067.40 | 3069.68 | 3066.05 | 3069.68 | 9.01 | 27652.30 | 3067.71 2014-04-23 22:15:00 | 3069.35 | 3070.90 | 3068.34 | 3070.12 | 15.81 | 48533.41 | 3069.79 2014-04-23 22:16:00 | 3070.05 | 3071.00 | 3069.70 | 3071.00 | 12.87 | 39499.79 | 3070.09 2014-04-23 22:17:00 | 3069.57 | 3070.99 | 3069.57 | 3070.99 | 6.88 | 21110.79 | 3070.21 2014-04-23 22:18:00 | 3070.99 | 3071.64 | 3070.00 | 3071.64 | 22.17 | 68086.59 | 3070.97 2014-04-23 22:19:00 | 3070.88 | 3071.44 | 3069.88 | 3071.06 | 8.01 | 24588.70 | 3070.90 2014-04-23 22:20:00 | 3070.31 | 3070.33 | 3070.18 | 3070.29 | 6.70 | 20564.67 | 3070.27 2014-04-23 22:21:00 | 3070.42 | 3072.00 | 3070.35 | 3071.91 | 10.62 | 32611.55 | 3071.92 2014-04-23 22:22:00 | 3071.39 | 3071.87 | 3070.37 | 3070.89 | 7.96 | 24437.11 | 3071.15 2014-04-23 22:23:00 | 3071.31 | 3072.20 | 3070.54 | 3072.20 | 16.54 | 50804.70 | 3070.88 2014-04-23 22:24:00 | 3070.71 | 3072.04 | 3070.51 | 3071.81 | 7.32 | 22490.97 | 3070.86 2014-04-23 22:25:00 | 3071.02 | 3072.31 | 3070.06 | 3071.82 | 42.18 | 129523.25 | 3070.87 2014-04-23 22:26:00 | 3072.31 | 3072.55 | 3071.34 | 3071.34 | 11.46 | 35203.33 | 3071.58 2014-04-23 22:27:00 | 3071.27 | 3072.50 | 3071.12 | 3072.41 | 3.19 | 9795.59 | 3071.68 2014-04-23 22:28:00 | 3072.00 | 3072.00 | 3071.08 | 3071.08 | 11.53 | 35424.97 | 3071.88 2014-04-23 22:29:00 | 3071.95 | 3071.95 | 3070.43 | 3071.82 | 6.83 | 20964.61 | 3071.29 2014-04-23 22:30:00 | 3070.52 | 3072.00 | 3070.52 | 3072.00 | 15.23 | 46763.25 | 3071.07 2014-04-23 22:31:00 | 3072.13 | 3072.13 | 3070.60 | 3071.09 | 15.27 | 46886.78 | 3071.52 2014-04-23 22:32:00 | 3071.16 | 3072.04 | 3071.00 | 3072.04 | 31.25 | 95988.50 | 3071.24 2014-04-23 22:33:00 | 3070.25 | 3072.13 | 3070.25 | 3070.80 | 26.18 | 80394.72 | 3071.08 2014-04-23 22:34:00 | 3072.10 | 3072.10 | 3070.68 | 3071.29 | 7.60 | 23326.73 | 3071.33 2014-04-23 22:35:00 | 3071.09 | 3071.91 | 3070.30 | 3070.57 | 30.42 | 93421.93 | 3070.97 2014-04-23 22:36:00 | 3070.00 | 3070.17 | 3070.00 | 3070.00 | 3.04 | 9335.99 | 3070.04 2014-04-23 22:37:00 | 3070.00 | 3071.02 | 3070.00 | 3070.77 | 9.47 | 29077.95 | 3070.86 2014-04-23 22:38:00 | 3070.00 | 3070.00 | 3068.00 | 3068.03 | 4.20 | 12897.25 | 3068.58 2014-04-23 22:39:00 | 3068.68 | 3069.65 | 3068.68 | 3069.52 | 6.32 | 19403.02 | 3069.13 2014-04-23 22:40:00 | 3069.02 | 3069.74 | 3067.87 | 3068.03 | 17.39 | 53358.47 | 3067.99 2014-04-23 22:41:00 | 3068.11 | 3068.57 | 3066.05 | 3068.57 | 34.43 | 105573.69 | 3066.24 2014-04-23 22:42:00 | 3068.57 | 3069.80 | 3061.67 | 3067.79 | 25.78 | 79069.16 | 3066.72 2014-04-23 22:43:00 | 3068.55 | 3069.71 | 3061.67 | 3068.42 | 16.82 | 51608.50 | 3068.10 2014-04-23 22:44:00 | 3068.30 | 3068.30 | 3066.28 | 3066.28 | 13.01 | 39918.28 | 3067.57 2014-04-23 22:45:00 | 3067.73 | 3068.60 | 3061.04 | 3065.04 | 34.70 | 106278.64 | 3063.23 2014-04-23 22:46:00 | 3066.13 | 3066.13 | 3063.85 | 3064.09 | 24.73 | 75811.16 | 3065.31 2014-04-23 22:47:00 | 3064.40 | 3064.81 | 3063.21 | 3064.77 | 1.50 | 4602.41 | 3064.18 2014-04-23 22:48:00 | 3064.47 | 3064.62 | 3064.25 | 3064.45 | 13.91 | 42621.58 | 3064.32 2014-04-23 22:49:00 | 3064.34 | 3064.36 | 3063.15 | 3063.39 | 12.56 | 38476.48 | 3063.66 2014-04-23 22:50:00 | 3063.44 | 3064.34 | 3062.99 | 3064.08 | 21.46 | 65739.95 | 3063.66 2014-04-23 22:51:00 | 3063.63 | 3063.96 | 3063.01 | 3063.96 | 17.00 | 52085.15 | 3063.47 2014-04-23 22:52:00 | 3063.13 | 3065.77 | 3063.05 | 3063.69 | 10.92 | 33457.58 | 3063.60 2014-04-23 22:53:00 | 3063.56 | 3063.56 | 3062.68 | 3062.68 | 0.03 | 88.83 | 3062.98 2014-04-23 22:54:00 | 3063.56 | 3063.56 | 3063.56 | 3063.56 | 1.00 | 3063.56 | 3063.56 2014-04-23 22:55:00 | 3062.65 | 3068.35 | 3056.72 | 3061.16 | 29.44 | 90050.63 | 3059.20 2014-04-23 22:56:00 | 3061.03 | 3063.75 | 3060.40 | 3062.76 | 17.98 | 55054.21 | 3062.48 2014-04-23 22:57:00 | 3062.18 | 3063.80 | 3062.18 | 3063.80 | 17.00 | 52078.58 | 3062.73 2014-04-23 22:58:00 | 3065.52 | 3066.33 | 3052.36 | 3057.50 | 48.02 | 146864.41 | 3058.15 2014-04-23 22:59:00 | 3057.50 | 3064.04 | 3054.90 | 3064.04 | 18.91 | 57856.27 | 3060.37 2014-04-23 23:00:00 | 3055.80 | 3063.94 | 3050.00 | 3057.52 | 13.54 | 41344.40 | 3053.50 2014-04-23 23:01:00 | 3063.89 | 3063.98 | 3059.19 | 3063.98 | 22.53 | 68987.33 | 3061.88 2014-04-23 23:02:00 | 3063.20 | 3064.20 | 3061.15 | 3063.95 | 8.70 | 26637.69 | 3063.56 2014-04-23 23:03:00 | 3063.53 | 3067.22 | 3062.37 | 3067.22 | 21.85 | 66944.21 | 3063.95 2014-04-23 23:04:00 | 3067.52 | 3071.00 | 3066.11 | 3068.30 | 21.44 | 65782.11 | 3068.34 2014-04-23 23:05:00 | 3066.20 | 3071.00 | 3065.60 | 3066.54 | 14.03 | 43051.23 | 3068.07 2014-04-23 23:06:00 | 3066.80 | 3068.39 | 3066.20 | 3066.20 | 31.14 | 95529.30 | 3068.03 2014-04-23 23:07:00 | 3065.77 | 3070.36 | 3065.15 | 3069.80 | 28.93 | 88745.77 | 3067.60 2014-04-23 23:08:00 | 3071.00 | 3072.13 | 3066.94 | 3066.94 | 48.76 | 149683.73 | 3070.06 2014-04-23 23:09:00 | 3066.23 | 3070.89 | 3066.23 | 3070.89 | 29.13 | 89378.03 | 3068.14 2014-04-23 23:10:00 | 3069.78 | 3069.80 | 3064.09 | 3066.20 | 19.44 | 59605.65 | 3066.29 2014-04-23 23:11:00 | 3067.08 | 3068.60 | 3066.30 | 3067.96 | 7.01 | 21513.98 | 3067.73 2014-04-23 23:12:00 | 3069.80 | 3070.97 | 3068.60 | 3068.60 | 7.75 | 23793.94 | 3070.58 2014-04-23 23:13:00 | 3068.91 | 3070.91 | 3068.90 | 3070.91 | 46.29 | 142093.65 | 3069.71 2014-04-23 23:14:00 | 3069.38 | 3070.91 | 3069.38 | 3069.43 | 14.61 | 44867.71 | 3070.40 2014-04-23 23:15:00 | 3069.46 | 3070.86 | 3069.35 | 3070.56 | 9.74 | 29891.96 | 3069.62 2014-04-23 23:16:00 | 3070.52 | 3070.97 | 3069.43 | 3070.46 | 12.72 | 39059.44 | 3070.23 2014-04-23 23:17:00 | . | . | . | . | . | . | . 2014-04-23 23:18:00 | . | . | . | . | . | . | . 2014-04-23 23:19:00 | . | . | . | . | . | . | . 2014-04-23 23:20:00 | 3070.03 | 3070.03 | 3068.62 | 3068.62 | 2.05 | 6304.72 | 3069.48 2014-04-23 23:21:00 | 3068.60 | 3070.35 | 3067.40 | 3067.42 | 24.17 | 74148.91 | 3068.44 2014-04-23 23:22:00 | 3068.00 | 3069.78 | 3068.00 | 3069.34 | 7.85 | 24081.26 | 3069.24 2014-04-23 23:23:00 | 3068.91 | 3071.24 | 3067.76 | 3070.56 | 25.97 | 79711.52 | 3069.49 2014-04-23 23:24:00 | 3070.58 | 3071.23 | 3067.72 | 3069.96 | 24.57 | 75452.41 | 3070.79 2014-04-23 23:25:00 | 3069.96 | 3071.24 | 3069.96 | 3071.24 | 9.52 | 29238.98 | 3071.00 2014-04-23 23:26:00 | 3071.24 | 3071.24 | 3071.24 | 3071.24 | 23.32 | 71621.32 | 3071.24 2014-04-23 23:27:00 | 3070.29 | 3070.29 | 3070.27 | 3070.27 | 1.69 | 5197.98 | 3070.28 2014-04-23 23:28:00 | 3070.29 | 3071.22 | 3070.00 | 3070.10 | 9.24 | 28362.80 | 3070.56 2014-04-23 23:29:00 | 3071.22 | 3071.22 | 3070.00 | 3070.35 | 14.95 | 45923.10 | 3070.96 2014-04-23 23:30:00 | . | . | . | . | . | . | . 2014-04-23 23:31:00 | 3070.25 | 3071.20 | 3070.02 | 3070.46 | 11.68 | 35872.30 | 3070.47 2014-04-23 23:32:00 | 3071.20 | 3071.22 | 3070.05 | 3070.66 | 13.18 | 40472.73 | 3070.77 2014-04-23 23:33:00 | 3071.20 | 3071.20 | 3070.00 | 3070.00 | 10.17 | 31217.94 | 3070.52 2014-04-23 23:34:00 | 3069.98 | 3069.98 | 3068.60 | 3068.60 | 9.40 | 28855.38 | 3069.07 2014-04-23 23:35:00 | 3068.60 | 3068.68 | 3068.00 | 3068.00 | 8.27 | 25373.02 | 3068.08 2014-04-23 23:36:00 | 3068.00 | 3068.22 | 3068.00 | 3068.22 | 1.00 | 3080.28 | 3068.00 2014-04-23 23:37:00 | 3068.77 | 3068.99 | 3067.40 | 3067.40 | 15.90 | 48785.76 | 3068.48 2014-04-23 23:38:00 | 3067.22 | 3067.25 | 3065.26 | 3065.26 | 15.64 | 47962.63 | 3066.66 2014-04-23 23:39:00 | 3065.26 | 3065.26 | 3063.10 | 3064.79 | 31.56 | 96701.34 | 3064.14 2014-04-23 23:40:00 | 3064.76 | 3067.37 | 3064.74 | 3066.86 | 17.84 | 54697.71 | 3066.36 2014-04-23 23:41:00 | 3067.22 | 3067.22 | 3065.47 | 3066.76 | 4.89 | 14980.05 | 3066.54 2014-04-23 23:42:00 | 3066.74 | 3066.74 | 3066.26 | 3066.26 | 3.39 | 10405.05 | 3066.62 2014-04-23 23:43:00 | 3065.42 | 3067.40 | 3065.42 | 3066.24 | 14.31 | 43881.89 | 3065.88 2014-04-23 23:44:00 | 3066.50 | 3066.82 | 3065.73 | 3065.73 | 17.39 | 53322.45 | 3066.09 2014-04-23 23:45:00 | 3067.28 | 3067.28 | 3066.33 | 3067.00 | 13.61 | 41725.40 | 3066.47 2014-04-23 23:46:00 | 3066.22 | 3067.28 | 3066.22 | 3067.28 | 14.94 | 45829.94 | 3066.78 2014-04-23 23:47:00 | 3067.30 | 3068.00 | 3066.20 | 3066.20 | 11.18 | 34283.50 | 3067.60 2014-04-23 23:48:00 | 3066.98 | 3068.00 | 3066.39 | 3066.79 | 14.56 | 44643.91 | 3067.05 2014-04-23 23:49:00 | 3066.30 | 3067.27 | 3065.26 | 3065.98 | 17.42 | 53428.55 | 3066.55 2014-04-23 23:50:00 | 3065.98 | 3067.30 | 3065.47 | 3066.04 | 12.12 | 37178.87 | 3066.55 2014-04-23 23:51:00 | 3066.96 | 3066.96 | 3065.65 | 3065.96 | 23.72 | 72745.98 | 3066.47 2014-04-23 23:52:00 | 3066.25 | 3069.65 | 3066.25 | 3069.65 | 27.94 | 85680.26 | 3066.80 2014-04-23 23:53:00 | 3069.62 | 3071.24 | 3067.94 | 3071.24 | 37.03 | 113701.30 | 3070.10 2014-04-23 23:54:00 | 3071.24 | 3080.99 | 3066.76 | 3075.54 | 116.84 | 359471.37 | 3076.53 2014-04-23 23:55:00 | 3075.54 | 3080.60 | 3073.55 | 3076.05 | 15.63 | 48064.36 | 3075.73 2014-04-23 23:56:00 | 3076.20 | 3076.20 | 3073.81 | 3075.03 | 25.55 | 78571.37 | 3075.20 2014-04-23 23:57:00 | 3075.80 | 3078.00 | 3075.80 | 3075.83 | 1.62 | 4997.75 | 3077.43 2014-04-23 23:58:00 | 3076.95 | 3077.00 | 3074.89 | 3075.28 | 18.68 | 57474.34 | 3075.96 2014-04-23 23:59:00 | 3076.09 | 3081.09 | 3076.09 | 3080.92 | 24.69 | 76024.05 | 3079.64 2014-04-24 00:00:00 | 3080.92 | 3081.09 | 3075.00 | 3081.09 | 43.22 | 133078.55 | 3079.31 2014-04-24 00:01:00 | 3081.09 | 3082.14 | 3079.87 | 3082.14 | 51.86 | 159800.02 | 3081.20 2014-04-24 00:02:00 | 3082.64 | 3086.00 | 3082.04 | 3083.00 | 32.12 | 99064.95 | 3084.02 2014-04-24 00:03:00 | 3082.61 | 3089.00 | 3082.04 | 3087.46 | 33.55 | 103490.18 | 3084.47 2014-04-24 00:04:00 | 3087.41 | 3087.41 | 3083.10 | 3083.10 | 49.01 | 151217.66 | 3085.38 2014-04-24 00:05:00 | 3083.10 | 3083.10 | 3080.13 | 3081.50 | 26.17 | 80654.04 | 3081.93 2014-04-24 00:06:00 | 3080.24 | 3080.24 | 3075.34 | 3076.19 | 15.30 | 47085.17 | 3076.86 2014-04-24 00:07:00 | 3077.88 | 3078.72 | 3076.00 | 3076.42 | 26.39 | 81194.58 | 3076.83 2014-04-24 00:08:00 | 3076.15 | 3076.27 | 3074.00 | 3075.11 | 50.98 | 156786.96 | 3075.28 2014-04-24 00:09:00 | 3075.72 | 3075.77 | 3074.92 | 3075.77 | 33.15 | 101942.27 | 3075.18 2014-04-24 00:10:00 | 3074.31 | 3076.32 | 3074.22 | 3074.79 | 48.07 | 147825.59 | 3074.96 2014-04-24 00:11:00 | 3076.02 | 3076.35 | 3075.16 | 3076.19 | 11.74 | 36101.89 | 3075.90 2014-04-24 00:12:00 | 3075.74 | 3075.74 | 3072.72 | 3073.72 | 13.05 | 40120.88 | 3074.40 2014-04-24 00:13:00 | 3072.50 | 3074.74 | 3071.41 | 3074.74 | 34.35 | 105587.66 | 3073.97 2014-04-24 00:14:00 | 3075.12 | 3076.00 | 3073.07 | 3075.39 | 55.31 | 170064.89 | 3074.59 2014-04-24 00:15:00 | 3075.85 | 3075.85 | 3074.45 | 3074.45 | 9.54 | 29341.13 | 3074.62 2014-04-24 00:16:00 | 3073.47 | 3073.47 | 3073.32 | 3073.32 | 1.76 | 5412.18 | 3073.35 2014-04-24 00:17:00 | 3073.17 | 3075.02 | 3073.17 | 3073.81 | 30.74 | 94518.55 | 3074.37 2014-04-24 00:18:00 | 3074.00 | 3075.76 | 3073.53 | 3074.73 | 23.15 | 71186.97 | 3074.63 2014-04-24 00:19:00 | 3075.57 | 3075.57 | 3074.28 | 3075.20 | 8.51 | 26169.14 | 3075.10 2014-04-24 00:20:00 | 3075.87 | 3077.33 | 3075.20 | 3075.20 | 25.78 | 79296.25 | 3076.48 2014-04-24 00:21:00 | 3076.20 | 3077.40 | 3075.00 | 3075.08 | 22.91 | 70472.05 | 3076.17 2014-04-24 00:22:00 | 3075.08 | 3076.45 | 3075.08 | 3075.87 | 24.33 | 74826.38 | 3075.73 2014-04-24 00:23:00 | 3075.71 | 3076.87 | 3074.62 | 3075.93 | 29.25 | 89941.92 | 3075.46 2014-04-24 00:24:00 | 3075.93 | 3080.00 | 3075.93 | 3077.07 | 21.07 | 64852.93 | 3077.68 2014-04-24 00:25:00 | 3079.84 | 3079.84 | 3075.87 | 3077.07 | 27.73 | 85338.51 | 3077.26 2014-04-24 00:26:00 | 3076.82 | 3077.94 | 3076.82 | 3077.92 | 24.17 | 74365.19 | 3077.14 2014-04-24 00:27:00 | 3079.03 | 3081.30 | 3078.83 | 3081.25 | 21.10 | 64990.67 | 3079.69 2014-04-24 00:28:00 | 3080.10 | 3085.00 | 3077.07 | 3080.65 | 13.42 | 41373.86 | 3082.77 2014-04-24 00:29:00 | 3080.63 | 3083.78 | 3079.43 | 3079.43 | 12.03 | 37061.73 | 3080.78 2014-04-24 00:30:00 | 3080.24 | 3080.41 | 3079.43 | 3080.41 | 3.57 | 11002.17 | 3080.11 2014-04-24 00:31:00 | 3080.97 | 3084.89 | 3080.57 | 3084.89 | 21.78 | 67117.63 | 3081.33 2014-04-24 00:32:00 | 3083.75 | 3085.00 | 3083.75 | 3084.60 | 37.50 | 115655.63 | 3084.48 2014-04-24 00:33:00 | 3083.82 | 3084.04 | 3081.86 | 3082.53 | 32.52 | 100251.98 | 3082.78 2014-04-24 00:34:00 | 3081.85 | 3084.20 | 3077.18 | 3084.20 | 32.18 | 99184.43 | 3081.89 2014-04-24 00:35:00 | 3081.83 | 3081.88 | 3077.02 | 3080.93 | 40.98 | 126243.65 | 3080.39 2014-04-24 00:36:00 | 3081.41 | 3085.00 | 3081.40 | 3084.29 | 30.49 | 94001.67 | 3082.63 2014-04-24 00:37:00 | 3084.01 | 3085.40 | 3083.30 | 3085.40 | 20.43 | 63021.44 | 3084.15 2014-04-24 00:38:00 | 3085.00 | 3088.10 | 3085.00 | 3085.24 | 6.12 | 18901.02 | 3086.39 2014-04-24 00:39:00 | 3085.86 | 3086.00 | 3085.00 | 3085.98 | 7.12 | 21961.05 | 3085.72 2014-04-24 00:40:00 | 3085.98 | 3086.00 | 3085.02 | 3085.98 | 9.09 | 28044.93 | 3085.93 2014-04-24 00:41:00 | 3085.98 | 3086.00 | 3081.50 | 3081.62 | 12.06 | 37188.22 | 3084.11 2014-04-24 00:42:00 | 3081.50 | 3084.20 | 3081.43 | 3084.20 | 24.26 | 74773.20 | 3081.91 2014-04-24 00:43:00 | 3084.20 | 3085.98 | 3082.97 | 3084.75 | 30.17 | 93065.94 | 3084.72 2014-04-24 00:44:00 | 3084.75 | 3086.60 | 3084.06 | 3086.60 | 4.28 | 13208.67 | 3085.42 2014-04-24 00:45:00 | 3086.60 | 3086.60 | 3079.23 | 3083.00 | 54.52 | 168110.40 | 3083.46 2014-04-24 00:46:00 | 3082.98 | 3085.00 | 3082.04 | 3083.98 | 31.55 | 97247.53 | 3082.82 2014-04-24 00:47:00 | 3083.98 | 3084.00 | 3082.18 | 3082.18 | 55.22 | 170280.68 | 3083.45 2014-04-24 00:48:00 | 3083.38 | 3083.98 | 3080.81 | 3083.00 | 7.14 | 22009.85 | 3081.75 2014-04-24 00:49:00 | 3083.00 | 3083.50 | 3081.40 | 3081.46 | 25.84 | 79646.35 | 3082.77 2014-04-24 00:50:00 | 3082.94 | 3083.00 | 3081.06 | 3082.97 | 4.36 | 13441.76 | 3082.27 2014-04-24 00:51:00 | 3082.97 | 3083.00 | 3081.70 | 3082.78 | 31.72 | 97782.10 | 3082.76 2014-04-24 00:52:00 | 3082.78 | 3083.00 | 3081.07 | 3083.00 | 18.52 | 57085.25 | 3081.86 2014-04-24 00:53:00 | 3082.90 | 3085.40 | 3081.19 | 3084.01 | 87.76 | 270588.02 | 3083.20 2014-04-24 00:54:00 | 3084.01 | 3087.80 | 3084.01 | 3086.60 | 13.43 | 41453.36 | 3085.71 2014-04-24 00:55:00 | 3084.56 | 3087.50 | 3084.56 | 3087.50 | 44.47 | 137267.35 | 3086.67 2014-04-24 00:56:00 | 3087.00 | 3087.00 | 3085.40 | 3085.82 | 6.26 | 19327.49 | 3086.47 2014-04-24 00:57:00 | 3085.40 | 3085.40 | 3083.17 | 3085.33 | 33.79 | 104218.94 | 3084.68 2014-04-24 00:58:00 | 3085.33 | 3085.33 | 3080.63 | 3082.78 | 20.08 | 61923.03 | 3083.51 2014-04-24 00:59:00 | 3084.20 | 3086.60 | 3082.77 | 3085.38 | 24.42 | 75312.79 | 3084.06 2014-04-24 01:00:00 | 3085.38 | 3086.60 | 3083.38 | 3086.59 | 14.89 | 45937.66 | 3084.72 2014-04-24 01:01:00 | 3086.59 | 3086.98 | 3084.39 | 3086.00 | 36.48 | 112580.07 | 3085.82 2014-04-24 01:02:00 | 3086.00 | 3087.98 | 3085.73 | 3087.98 | 14.30 | 44126.48 | 3086.42 2014-04-24 01:03:00 | 3087.98 | 3089.00 | 3086.53 | 3088.88 | 30.81 | 95136.99 | 3087.86 2014-04-24 01:04:00 | 3087.04 | 3089.00 | 3087.02 | 3087.95 | 42.44 | 131049.47 | 3087.88 2014-04-24 01:05:00 | 3088.11 | 3089.00 | 3087.00 | 3087.00 | 54.59 | 168558.79 | 3087.95 2014-04-24 01:06:00 | 3087.00 | 3088.48 | 3086.83 | 3088.48 | 28.11 | 86773.84 | 3087.49 2014-04-24 01:07:00 | 3088.48 | 3088.48 | 3086.69 | 3088.40 | 43.48 | 134222.73 | 3087.28 2014-04-24 01:08:00 | 3088.40 | 3088.40 | 3086.02 | 3087.71 | 51.84 | 160036.11 | 3086.94 2014-04-24 01:09:00 | 3087.71 | 3087.72 | 3087.71 | 3087.72 | 0.17 | 524.91 | 3087.72 2014-04-24 01:10:00 | 3086.72 | 3086.72 | 3085.95 | 3086.00 | 7.18 | 22146.34 | 3086.17 2014-04-24 01:11:00 | 3086.00 | 3086.00 | 3081.52 | 3081.52 | 38.40 | 118461.40 | 3084.61 2014-04-24 01:12:00 | 3084.73 | 3084.83 | 3081.52 | 3082.29 | 41.34 | 127444.19 | 3083.20 2014-04-24 01:13:00 | 3084.07 | 3084.26 | 3081.39 | 3083.01 | 59.35 | 182968.22 | 3083.08 2014-04-24 01:14:00 | 3083.00 | 3087.01 | 3083.00 | 3087.01 | 15.22 | 46935.62 | 3084.01 2014-04-24 01:15:00 | 3087.01 | 3088.63 | 3085.26 | 3085.81 | 30.86 | 95236.98 | 3086.20 2014-04-24 01:16:00 | 3086.82 | 3088.98 | 3085.63 | 3087.18 | 90.66 | 279901.41 | 3087.55 2014-04-24 01:17:00 | 3087.44 | 3087.80 | 3086.77 | 3087.80 | 24.98 | 77134.86 | 3087.37 2014-04-24 01:18:00 | 3087.00 | 3087.74 | 3086.00 | 3086.41 | 15.89 | 49046.46 | 3086.43 2014-04-24 01:19:00 | 3086.15 | 3087.82 | 3086.05 | 3087.00 | 26.19 | 80821.50 | 3086.44 2014-04-24 01:20:00 | 3087.00 | 3087.09 | 3087.00 | 3087.05 | 4.13 | 12743.37 | 3087.06 2014-04-24 01:21:00 | 3086.50 | 3087.00 | 3086.50 | 3086.94 | 2.80 | 8627.87 | 3086.89 2014-04-24 01:22:00 | 3086.50 | 3086.50 | 3085.96 | 3085.98 | 2.38 | 7354.11 | 3086.07 2014-04-24 01:23:00 | 3086.00 | 3086.02 | 3085.00 | 3085.00 | 6.64 | 20492.53 | 3085.30 2014-04-24 01:24:00 | 3082.52 | 3084.62 | 3082.24 | 3083.86 | 43.56 | 134302.83 | 3083.38 2014-04-24 01:25:00 | 3084.78 | 3085.00 | 3083.04 | 3084.28 | 14.71 | 45350.63 | 3083.82 2014-04-24 01:26:00 | 3084.67 | 3084.80 | 3083.00 | 3083.00 | 33.90 | 104556.95 | 3084.28 2014-04-24 01:27:00 | 3082.31 | 3084.96 | 3082.31 | 3084.52 | 18.84 | 58110.69 | 3083.78 2014-04-24 01:28:00 | 3084.98 | 3085.38 | 3083.77 | 3084.15 | 45.51 | 140352.79 | 3084.34 2014-04-24 01:29:00 | 3084.60 | 3085.38 | 3083.07 | 3085.36 | 21.32 | 65741.23 | 3084.13 2014-04-24 01:30:00 | 3085.36 | 3085.38 | 3084.04 | 3085.36 | 83.59 | 257827.41 | 3084.50 2014-04-24 01:31:00 | 3085.36 | 3085.36 | 3081.70 | 3084.90 | 45.30 | 139682.08 | 3083.76 2014-04-24 01:32:00 | 3084.85 | 3084.85 | 3082.24 | 3083.33 | 12.43 | 38330.29 | 3083.44 2014-04-24 01:33:00 | 3082.39 | 3083.97 | 3081.97 | 3082.00 | 9.25 | 28504.41 | 3082.56 2014-04-24 01:34:00 | 3082.00 | 3084.00 | 3081.98 | 3083.00 | 11.15 | 34364.62 | 3082.58 2014-04-24 01:35:00 | 3083.00 | 3083.00 | 3082.08 | 3083.00 | 7.03 | 21670.37 | 3082.99 2014-04-24 01:36:00 | 3082.74 | 3082.74 | 3080.10 | 3080.10 | 3.71 | 11437.40 | 3082.03 2014-04-24 01:37:00 | 3082.51 | 3082.51 | 3080.10 | 3082.33 | 31.19 | 96113.25 | 3081.15 2014-04-24 01:38:00 | 3081.25 | 3082.93 | 3081.19 | 3081.79 | 27.78 | 85640.38 | 3082.36 2014-04-24 01:39:00 | 3081.17 | 3082.00 | 3080.29 | 3080.60 | 13.09 | 40320.79 | 3081.22 2014-04-24 01:40:00 | 3081.00 | 3082.88 | 3080.04 | 3080.04 | 24.86 | 76592.71 | 3080.84 2014-04-24 01:41:00 | 3080.14 | 3083.56 | 3079.60 | 3082.25 | 15.70 | 48371.40 | 3080.39 2014-04-24 01:42:00 | 3083.13 | 3083.13 | 3078.48 | 3081.48 | 36.87 | 113615.06 | 3081.92 2014-04-24 01:43:00 | 3081.48 | 3082.00 | 3081.00 | 3081.20 | 11.65 | 35901.31 | 3081.39 2014-04-24 01:44:00 | 3081.13 | 3082.00 | 3081.13 | 3081.93 | 2.00 | 6151.60 | 3081.96 2014-04-24 01:45:00 | 3081.15 | 3081.32 | 3080.62 | 3081.00 | 5.41 | 16671.58 | 3081.05 2014-04-24 01:46:00 | 3080.00 | 3081.73 | 3078.15 | 3080.95 | 52.18 | 160705.10 | 3079.59 2014-04-24 01:47:00 | 3081.15 | 3081.15 | 3077.94 | 3078.46 | 29.63 | 91262.14 | 3079.75 2014-04-24 01:48:00 | 3079.35 | 3079.57 | 3078.03 | 3078.03 | 54.08 | 166510.17 | 3078.79 2014-04-24 01:49:00 | 3078.00 | 3079.24 | 3077.00 | 3078.07 | 27.96 | 86067.58 | 3078.57 2014-04-24 01:50:00 | 3079.11 | 3079.11 | 3075.00 | 3075.00 | 16.58 | 51002.31 | 3076.51 2014-04-24 01:51:00 | 3076.50 | 3080.00 | 3075.27 | 3077.37 | 53.87 | 165833.72 | 3078.41 2014-04-24 01:52:00 | 3077.43 | 3079.18 | 3077.30 | 3078.66 | 16.07 | 49462.22 | 3078.31 2014-04-24 01:53:00 | 3078.66 | 3078.83 | 3078.63 | 3078.83 | 0.74 | 2265.87 | 3078.63 2014-04-24 01:54:00 | 3078.83 | 3079.99 | 3077.93 | 3079.72 | 53.23 | 163879.55 | 3079.00 2014-04-24 01:55:00 | 3079.00 | 3079.90 | 3067.00 | 3075.88 | 66.07 | 203339.14 | 3077.82 2014-04-24 01:56:00 | 3079.23 | 3079.23 | 3076.43 | 3078.00 | 20.28 | 62400.42 | 3077.55 2014-04-24 01:57:00 | 3077.61 | 3078.00 | 3075.20 | 3077.15 | 35.31 | 108647.36 | 3076.87 2014-04-24 01:58:00 | 3075.62 | 3076.83 | 3075.62 | 3076.18 | 31.89 | 98115.47 | 3076.30 2014-04-24 01:59:00 | 3075.86 | 3076.43 | 3075.19 | 3075.56 | 42.96 | 132140.01 | 3075.67 2014-04-24 02:00:00 | 3075.92 | 3077.92 | 3075.08 | 3077.92 | 24.44 | 75163.63 | 3075.81 2014-04-24 02:01:00 | 3076.47 | 3077.90 | 3075.51 | 3077.63 | 76.57 | 235596.18 | 3076.91 2014-04-24 02:02:00 | 3076.31 | 3077.88 | 3075.04 | 3075.04 | 44.22 | 136044.50 | 3076.26 2014-04-24 02:03:00 | 3075.01 | 3076.04 | 3070.00 | 3076.04 | 82.90 | 254790.02 | 3073.43 2014-04-24 02:04:00 | 3075.79 | 3076.48 | 3074.98 | 3075.35 | 60.66 | 186568.36 | 3075.59 2014-04-24 02:05:00 | 3075.80 | 3076.19 | 3071.97 | 3076.19 | 14.97 | 45990.95 | 3073.03 2014-04-24 02:06:00 | 3073.65 | 3076.18 | 3071.00 | 3074.98 | 97.63 | 300166.70 | 3074.47 2014-04-24 02:07:00 | 3074.42 | 3074.42 | 3072.35 | 3072.40 | 21.51 | 66089.72 | 3072.80 2014-04-24 02:08:00 | 3073.61 | 3074.03 | 3072.42 | 3072.62 | 40.49 | 124422.22 | 3073.29 2014-04-24 02:09:00 | 3072.67 | 3073.52 | 3071.00 | 3071.26 | 41.42 | 127257.70 | 3072.08 2014-04-24 02:10:00 | 3073.26 | 3073.66 | 3071.00 | 3071.00 | 14.12 | 43384.23 | 3072.32 2014-04-24 02:11:00 | 3071.00 | 3073.31 | 3068.00 | 3069.97 | 74.58 | 229020.32 | 3070.92 2014-04-24 02:12:00 | 3070.74 | 3070.82 | 3068.03 | 3070.41 | 82.45 | 253084.81 | 3069.70 2014-04-24 02:13:00 | 3068.26 | 3070.41 | 3068.00 | 3068.12 | 101.63 | 311909.75 | 3069.16 2014-04-24 02:14:00 | 3068.12 | 3072.55 | 3068.00 | 3068.17 | 60.45 | 185557.62 | 3069.71 2014-04-24 02:15:00 | 3068.22 | 3070.02 | 3068.20 | 3069.65 | 76.72 | 235475.69 | 3069.33 2014-04-24 02:16:00 | 3069.07 | 3072.50 | 3068.50 | 3071.95 | 79.28 | 243466.12 | 3071.04 2014-04-24 02:17:00 | 3071.42 | 3072.82 | 3070.68 | 3071.11 | 143.78 | 441684.16 | 3071.99 2014-04-24 02:18:00 | 3072.00 | 3072.02 | 3070.21 | 3070.49 | 16.58 | 50918.03 | 3071.24 2014-04-24 02:19:00 | 3070.85 | 3071.10 | 3070.80 | 3071.08 | 13.83 | 42474.24 | 3070.94 2014-04-24 02:20:00 | 3070.47 | 3072.00 | 3070.15 | 3072.00 | 28.99 | 89042.02 | 3071.26 2014-04-24 02:21:00 | 3072.70 | 3072.70 | 3071.45 | 3072.08 | 32.49 | 99792.54 | 3071.96 2014-04-24 02:22:00 | 3071.55 | 3072.48 | 3070.10 | 3070.73 | 17.61 | 54075.77 | 3071.27 2014-04-24 02:23:00 | 3071.92 | 3072.97 | 3071.27 | 3072.33 | 93.26 | 286503.66 | 3072.19 2014-04-24 02:24:00 | 3071.99 | 3072.44 | 3071.33 | 3072.43 | 29.89 | 91818.18 | 3071.97 2014-04-24 02:25:00 | 3072.28 | 3073.90 | 3070.38 | 3073.85 | 26.76 | 82175.34 | 3071.06 2014-04-24 02:26:00 | 3074.08 | 3075.00 | 3074.08 | 3075.00 | 21.82 | 67087.90 | 3074.89 2014-04-24 02:27:00 | 3074.41 | 3075.00 | 3073.30 | 3074.44 | 14.71 | 45234.22 | 3074.65 2014-04-24 02:28:00 | 3073.14 | 3074.80 | 3070.59 | 3073.86 | 64.16 | 197188.88 | 3073.39 2014-04-24 02:29:00 | 3074.51 | 3076.67 | 3071.79 | 3076.06 | 126.19 | 387913.73 | 3074.04 2014-04-24 02:30:00 | 3076.07 | 3076.86 | 3073.58 | 3073.58 | 66.39 | 204196.04 | 3075.75 2014-04-24 02:31:00 | 3074.80 | 3075.71 | 3073.60 | 3073.70 | 92.92 | 285686.65 | 3074.68 2014-04-24 02:32:00 | 3074.00 | 3075.35 | 3073.77 | 3073.89 | 112.99 | 347373.28 | 3074.51 2014-04-24 02:33:00 | 3074.01 | 3075.01 | 3073.65 | 3073.70 | 10.93 | 33587.12 | 3074.05 2014-04-24 02:34:00 | 3073.44 | 3074.17 | 3072.00 | 3072.00 | 39.31 | 120807.14 | 3073.19 2014-04-24 02:35:00 | 3072.00 | 3072.00 | 3070.14 | 3070.14 | 4.33 | 13294.70 | 3071.08 2014-04-24 02:36:00 | 3070.10 | 3072.72 | 3068.41 | 3072.55 | 61.06 | 187529.15 | 3071.08 2014-04-24 02:37:00 | 3072.62 | 3072.66 | 3068.35 | 3070.24 | 40.84 | 125374.38 | 3069.97 2014-04-24 02:38:00 | 3071.00 | 3072.37 | 3069.04 | 3071.37 | 49.09 | 150721.26 | 3070.62 2014-04-24 02:39:00 | 3071.37 | 3071.37 | 3069.46 | 3069.46 | 18.19 | 55835.16 | 3070.06 2014-04-24 02:40:00 | 3070.42 | 3070.42 | 3068.25 | 3069.80 | 75.97 | 233160.29 | 3068.91 2014-04-24 02:41:00 | 3068.44 | 3068.44 | 3067.15 | 3067.75 | 10.81 | 33154.71 | 3067.89 2014-04-24 02:42:00 | 3067.75 | 3069.39 | 3065.93 | 3069.39 | 22.68 | 69575.26 | 3067.83 2014-04-24 02:43:00 | 3069.73 | 3069.88 | 3065.61 | 3066.55 | 103.41 | 317213.12 | 3067.56 2014-04-24 02:44:00 | 3068.79 | 3071.00 | 3066.77 | 3071.00 | 17.77 | 54541.12 | 3068.94 2014-04-24 02:45:00 | 3071.37 | 3074.99 | 3070.64 | 3073.01 | 76.04 | 233590.03 | 3072.06 2014-04-24 02:46:00 | 3072.47 | 3072.47 | 3070.70 | 3071.69 | 45.82 | 140750.41 | 3071.61 2014-04-24 02:47:00 | 3072.05 | 3073.13 | 3067.57 | 3072.49 | 49.66 | 152519.40 | 3071.52 2014-04-24 02:48:00 | 3071.35 | 3072.54 | 3070.58 | 3071.70 | 110.65 | 339894.15 | 3071.77 2014-04-24 02:49:00 | 3072.07 | 3072.28 | 3070.75 | 3070.75 | 12.07 | 37072.67 | 3071.22 2014-04-24 02:50:00 | 3070.00 | 3071.75 | 3068.10 | 3068.11 | 37.54 | 115270.88 | 3070.45 2014-04-24 02:51:00 | 3070.56 | 3071.62 | 3068.29 | 3071.18 | 46.79 | 143631.10 | 3069.63 2014-04-24 02:52:00 | 3070.02 | 3070.82 | 3067.68 | 3067.89 | 70.63 | 216755.66 | 3068.85 2014-04-24 02:53:00 | 3068.53 | 3069.86 | 3067.50 | 3069.86 | 109.58 | 336279.72 | 3068.75 2014-04-24 02:54:00 | 3068.52 | 3069.78 | 3067.86 | 3067.88 | 53.01 | 162679.47 | 3069.08 2014-04-24 02:55:00 | 3067.02 | 3068.90 | 3065.00 | 3066.80 | 115.75 | 354907.05 | 3066.13 2014-04-24 02:56:00 | 3066.94 | 3068.99 | 3066.61 | 3068.88 | 74.44 | 228410.47 | 3068.38 2014-04-24 02:57:00 | 3068.93 | 3068.93 | 3066.49 | 3067.21 | 63.96 | 196232.02 | 3067.85 2014-04-24 02:58:00 | 3067.26 | 3068.77 | 3067.17 | 3067.39 | 77.54 | 237875.97 | 3067.78 2014-04-24 02:59:00 | 3068.35 | 3068.35 | 3066.12 | 3066.77 | 64.45 | 197665.84 | 3066.96 2014-04-24 03:00:00 | 3066.52 | 3067.37 | 3066.16 | 3067.30 | 80.16 | 245822.34 | 3066.72 2014-04-24 03:01:00 | 3066.89 | 3067.30 | 3066.15 | 3067.10 | 17.60 | 53960.92 | 3066.83 2014-04-24 03:02:00 | 3066.54 | 3069.00 | 3066.15 | 3068.66 | 106.36 | 326292.53 | 3067.78 2014-04-24 03:03:00 | 3068.65 | 3068.92 | 3067.55 | 3068.68 | 71.39 | 219044.10 | 3068.23 2014-04-24 03:04:00 | 3068.64 | 3069.00 | 3068.64 | 3068.76 | 2.54 | 7785.38 | 3068.73 2014-04-24 03:05:00 | 3068.68 | 3068.73 | 3068.02 | 3068.69 | 7.04 | 21606.03 | 3068.60 2014-04-24 03:06:00 | 3068.69 | 3068.69 | 3067.93 | 3068.05 | 14.70 | 45096.99 | 3068.03 2014-04-24 03:07:00 | 3068.05 | 3068.05 | 3066.70 | 3066.70 | 24.88 | 76304.73 | 3067.28 2014-04-24 03:08:00 | 3066.15 | 3067.70 | 3065.00 | 3066.03 | 32.58 | 99908.34 | 3066.93 2014-04-24 03:09:00 | 3067.39 | 3067.60 | 3066.16 | 3066.25 | 70.99 | 217725.86 | 3066.95 2014-04-24 03:10:00 | 3067.60 | 3067.60 | 3066.32 | 3067.32 | 69.57 | 213361.24 | 3066.99 2014-04-24 03:11:00 | 3066.32 | 3066.32 | 3065.35 | 3065.95 | 4.73 | 14498.88 | 3065.95 2014-04-24 03:12:00 | 3067.22 | 3067.44 | 3065.98 | 3066.91 | 115.35 | 353710.31 | 3066.49 2014-04-24 03:13:00 | 3066.24 | 3067.00 | 3065.98 | 3065.98 | 61.63 | 188968.35 | 3066.42 2014-04-24 03:14:00 | 3065.98 | 3065.99 | 3065.98 | 3065.99 | 4.80 | 14701.38 | 3065.98 2014-04-24 03:15:00 | 3066.53 | 3067.53 | 3066.03 | 3066.03 | 14.38 | 44084.30 | 3066.52 2014-04-24 03:16:00 | 3067.10 | 3067.14 | 3065.95 | 3065.95 | 42.34 | 129846.08 | 3066.53 2014-04-24 03:17:00 | 3065.95 | 3065.95 | 3065.95 | 3065.95 | 1.36 | 4166.63 | 3065.95 2014-04-24 03:18:00 | 3065.55 | 3066.00 | 3065.55 | 3066.00 | 4.34 | 13294.12 | 3065.99 2014-04-24 03:19:00 | 3066.00 | 3066.74 | 3066.00 | 3066.00 | 18.12 | 55559.66 | 3066.21 2014-04-24 03:20:00 | 3066.35 | 3068.69 | 3065.05 | 3068.00 | 32.28 | 98989.35 | 3066.68 2014-04-24 03:21:00 | 3068.65 | 3069.00 | 3068.65 | 3069.00 | 7.13 | 21871.87 | 3068.87 2014-04-24 03:22:00 | 3068.70 | 3069.00 | 3067.15 | 3068.25 | 64.99 | 199379.23 | 3068.08 2014-04-24 03:23:00 | 3067.53 | 3068.61 | 3066.96 | 3068.00 | 40.80 | 125186.04 | 3067.98 2014-04-24 03:24:00 | 3068.78 | 3068.78 | 3066.92 | 3068.28 | 69.24 | 212409.66 | 3067.55 2014-04-24 03:25:00 | 3067.39 | 3068.06 | 3066.95 | 3067.84 | 108.66 | 333295.20 | 3067.32 2014-04-24 03:26:00 | 3067.16 | 3068.03 | 3067.00 | 3067.96 | 111.76 | 342812.61 | 3067.51 2014-04-24 03:27:00 | 3067.03 | 3068.98 | 3067.03 | 3068.50 | 81.84 | 251031.17 | 3067.38 2014-04-24 03:28:00 | 3068.38 | 3068.90 | 3068.00 | 3068.00 | 25.45 | 78082.39 | 3068.07 2014-04-24 03:29:00 | 3067.91 | 3068.98 | 3067.02 | 3067.08 | 23.68 | 72638.44 | 3067.11 2014-04-24 03:30:00 | 3067.54 | 3068.53 | 3067.39 | 3068.35 | 55.30 | 169667.35 | 3068.01 2014-04-24 03:31:00 | 3068.51 | 3068.51 | 3067.07 | 3068.06 | 40.49 | 124235.53 | 3068.15 2014-04-24 03:32:00 | 3067.14 | 3068.49 | 3067.03 | 3067.13 | 134.94 | 413953.71 | 3067.64 2014-04-24 03:33:00 | 3067.80 | 3068.49 | 3067.19 | 3068.03 | 93.56 | 287027.62 | 3067.85 2014-04-24 03:34:00 | 3067.34 | 3068.43 | 3067.04 | 3067.28 | 84.28 | 258540.71 | 3067.57 2014-04-24 03:35:00 | 3067.28 | 3068.49 | 3067.28 | 3068.49 | 95.55 | 293156.98 | 3068.00 2014-04-24 03:36:00 | 3068.25 | 3069.02 | 3067.02 | 3069.02 | 63.91 | 196052.20 | 3067.53 2014-04-24 03:37:00 | 3069.64 | 3070.00 | 3069.64 | 3069.96 | 26.75 | 82121.28 | 3069.95 2014-04-24 03:38:00 | 3070.00 | 3071.95 | 3069.02 | 3070.47 | 20.06 | 61605.79 | 3070.62 2014-04-24 03:39:00 | 3071.06 | 3071.92 | 3068.19 | 3071.44 | 141.71 | 435124.46 | 3070.64 2014-04-24 03:40:00 | 3070.24 | 3071.55 | 3068.63 | 3070.07 | 137.72 | 422827.36 | 3070.31 2014-04-24 03:41:00 | 3071.14 | 3071.52 | 3068.95 | 3070.68 | 102.71 | 315363.97 | 3070.55 2014-04-24 03:42:00 | 3070.16 | 3071.29 | 3068.68 | 3069.29 | 68.53 | 210428.33 | 3070.47 2014-04-24 03:43:00 | 3069.21 | 3070.69 | 3068.69 | 3069.62 | 81.14 | 249091.95 | 3069.90 2014-04-24 03:44:00 | 3069.88 | 3070.00 | 3068.52 | 3068.72 | 46.90 | 143938.91 | 3069.13 2014-04-24 03:45:00 | 3069.57 | 3071.36 | 3067.13 | 3070.22 | 35.54 | 109094.16 | 3069.53 2014-04-24 03:46:00 | 3071.14 | 3071.48 | 3070.04 | 3071.06 | 87.78 | 269522.80 | 3070.58 2014-04-24 03:47:00 | 3070.00 | 3071.97 | 3067.30 | 3071.36 | 60.57 | 185935.83 | 3069.77 2014-04-24 03:48:00 | 3070.81 | 3072.00 | 3068.77 | 3069.17 | 42.17 | 129478.79 | 3070.62 2014-04-24 03:49:00 | 3067.76 | 3068.84 | 3067.28 | 3067.59 | 60.43 | 185396.85 | 3068.06 2014-04-24 03:50:00 | 3068.77 | 3069.28 | 3067.28 | 3067.30 | 102.05 | 313143.12 | 3068.50 2014-04-24 03:51:00 | 3068.64 | 3069.05 | 3067.28 | 3068.34 | 128.53 | 394338.54 | 3067.99 2014-04-24 03:52:00 | 3067.93 | 3068.44 | 3067.90 | 3068.38 | 4.65 | 14279.94 | 3068.32 2014-04-24 03:53:00 | 3068.38 | 3068.50 | 3066.03 | 3066.03 | 15.78 | 48410.38 | 3067.44 2014-04-24 03:54:00 | 3066.97 | 3067.35 | 3065.58 | 3066.30 | 22.02 | 67523.16 | 3066.59 2014-04-24 03:55:00 | 3066.61 | 3067.61 | 3066.35 | 3067.61 | 78.31 | 240146.40 | 3066.73 2014-04-24 03:56:00 | . | . | . | . | . | . | . 2014-04-24 03:57:00 | 3067.62 | 3067.62 | 3066.47 | 3066.95 | 41.75 | 128050.12 | 3067.14 2014-04-24 03:58:00 | 3066.56 | 3067.43 | 3066.34 | 3066.56 | 70.22 | 215340.55 | 3066.87 2014-04-24 03:59:00 | 3066.50 | 3067.45 | 3066.31 | 3067.40 | 59.97 | 183917.36 | 3066.98 2014-04-24 04:00:00 | 3067.30 | 3068.49 | 3066.45 | 3067.36 | 29.09 | 89247.39 | 3067.55 2014-04-24 04:01:00 | 3066.80 | 3067.88 | 3066.02 | 3066.35 | 41.99 | 128774.23 | 3067.00 2014-04-24 04:02:00 | 3066.45 | 3066.77 | 3066.45 | 3066.77 | 24.50 | 75131.07 | 3066.57 2014-04-24 04:03:00 | 3067.00 | 3067.80 | 3065.00 | 3065.66 | 32.31 | 99049.28 | 3065.69 2014-04-24 04:04:00 | 3066.89 | 3066.89 | 3065.00 | 3065.12 | 31.03 | 95139.57 | 3065.66 2014-04-24 04:05:00 | 3066.00 | 3067.68 | 3065.14 | 3066.00 | 75.18 | 230476.11 | 3065.86 2014-04-24 04:06:00 | 3065.00 | 3066.83 | 3064.88 | 3064.88 | 41.59 | 127511.72 | 3066.29 2014-04-24 04:07:00 | 3064.88 | 3066.28 | 3064.79 | 3064.87 | 65.36 | 200355.59 | 3065.46 2014-04-24 04:08:00 | 3064.79 | 3065.81 | 3064.71 | 3065.66 | 3.43 | 10514.71 | 3065.51 2014-04-24 04:09:00 | 3065.11 | 3065.84 | 3064.68 | 3065.09 | 12.88 | 39471.78 | 3065.29 2014-04-24 04:10:00 | 3064.92 | 3065.85 | 3063.12 | 3063.12 | 54.71 | 167681.65 | 3064.97 2014-04-24 04:11:00 | 3063.23 | 3065.85 | 3063.23 | 3065.33 | 20.46 | 62723.32 | 3065.06 2014-04-24 04:12:00 | 3063.50 | 3064.77 | 3063.35 | 3064.49 | 31.35 | 96064.84 | 3063.98 2014-04-24 04:13:00 | 3064.05 | 3064.44 | 3063.22 | 3064.44 | 32.56 | 99745.13 | 3063.71 2014-04-24 04:14:00 | 3064.83 | 3065.44 | 3064.77 | 3065.42 | 12.94 | 39657.51 | 3064.96 2014-04-24 04:15:00 | 3065.51 | 3067.20 | 3065.51 | 3065.56 | 20.25 | 62106.73 | 3066.39 2014-04-24 04:16:00 | 3065.09 | 3065.11 | 3063.84 | 3064.09 | 18.88 | 57850.31 | 3064.43 2014-04-24 04:17:00 | 3064.16 | 3064.16 | 3063.88 | 3063.91 | 9.87 | 30227.31 | 3064.10 2014-04-24 04:18:00 | 3064.53 | 3066.59 | 3064.50 | 3065.00 | 59.36 | 181977.73 | 3065.61 2014-04-24 04:19:00 | 3065.00 | 3065.05 | 3064.50 | 3064.88 | 10.80 | 33089.33 | 3064.96 2014-04-24 04:20:00 | 3064.60 | 3065.98 | 3064.60 | 3065.77 | 4.90 | 15032.97 | 3065.45 2014-04-24 04:21:00 | 3065.73 | 3065.89 | 3064.54 | 3065.63 | 36.29 | 111247.41 | 3065.17 2014-04-24 04:22:00 | 3065.45 | 3065.82 | 3064.83 | 3065.55 | 8.13 | 24912.28 | 3065.37 2014-04-24 04:23:00 | 3064.64 | 3065.97 | 3064.62 | 3065.97 | 60.75 | 186204.89 | 3065.05 2014-04-24 04:24:00 | 3065.97 | 3068.50 | 3065.88 | 3067.04 | 48.81 | 149676.48 | 3066.39 2014-04-24 04:25:00 | 3068.32 | 3070.75 | 3067.02 | 3070.60 | 47.10 | 144497.08 | 3068.14 2014-04-24 04:26:00 | 3071.00 | 3073.00 | 3070.60 | 3071.51 | 31.34 | 96249.30 | 3071.33 2014-04-24 04:27:00 | 3070.60 | 3071.56 | 3068.57 | 3068.76 | 56.34 | 172930.44 | 3069.57 2014-04-24 04:28:00 | 3069.03 | 3069.87 | 3065.76 | 3068.98 | 36.30 | 111341.46 | 3067.00 2014-04-24 04:29:00 | 3068.58 | 3068.58 | 3066.43 | 3068.08 | 55.57 | 170477.98 | 3067.64 2014-04-24 04:30:00 | 3068.05 | 3068.18 | 3067.19 | 3068.00 | 14.42 | 44244.10 | 3067.39 2014-04-24 04:31:00 | 3067.32 | 3068.00 | 3066.02 | 3067.32 | 13.87 | 42541.46 | 3066.71 2014-04-24 04:32:00 | 3066.62 | 3067.32 | 3065.00 | 3066.13 | 35.17 | 107812.97 | 3065.92 2014-04-24 04:33:00 | 3066.89 | 3066.89 | 3065.50 | 3066.04 | 41.16 | 126210.56 | 3066.12 2014-04-24 04:34:00 | 3065.55 | 3066.35 | 3064.95 | 3064.95 | 6.97 | 21351.96 | 3065.61 2014-04-24 04:35:00 | 3064.90 | 3065.00 | 3064.90 | 3065.00 | 0.21 | 634.45 | 3064.97 2014-04-24 04:36:00 | 3065.09 | 3066.80 | 3065.07 | 3066.80 | 52.27 | 160260.68 | 3065.84 2014-04-24 04:37:00 | 3066.74 | 3066.80 | 3066.01 | 3066.74 | 7.79 | 23889.66 | 3066.31 2014-04-24 04:38:00 | 3066.63 | 3066.90 | 3065.97 | 3066.19 | 21.45 | 65786.04 | 3066.38 2014-04-24 04:39:00 | 3066.98 | 3067.04 | 3065.97 | 3066.99 | 28.33 | 86881.79 | 3066.45 2014-04-24 04:40:00 | 3066.99 | 3068.00 | 3065.25 | 3065.92 | 58.37 | 179028.45 | 3067.29 2014-04-24 04:41:00 | 3067.08 | 3067.08 | 3065.45 | 3066.86 | 22.37 | 68598.11 | 3066.39 2014-04-24 04:42:00 | 3066.04 | 3067.47 | 3066.02 | 3066.78 | 21.86 | 67039.06 | 3066.75 2014-04-24 04:43:00 | 3068.01 | 3068.74 | 3068.01 | 3068.74 | 2.39 | 7336.45 | 3068.36 2014-04-24 04:44:00 | 3068.08 | 3068.08 | 3068.06 | 3068.06 | 10.10 | 30978.21 | 3068.06 2014-04-24 04:45:00 | 3068.10 | 3069.67 | 3068.06 | 3068.96 | 22.56 | 69222.48 | 3068.92 2014-04-24 04:46:00 | 3068.50 | 3070.00 | 3068.50 | 3068.75 | 39.92 | 122530.33 | 3069.24 2014-04-24 04:47:00 | 3069.94 | 3070.95 | 3068.55 | 3070.51 | 37.58 | 115378.15 | 3070.20 2014-04-24 04:48:00 | 3070.51 | 3073.48 | 3070.51 | 3073.48 | 19.19 | 58951.88 | 3071.37 2014-04-24 04:49:00 | 3071.68 | 3071.68 | 3069.38 | 3069.38 | 12.05 | 36999.86 | 3070.27 2014-04-24 04:50:00 | 3071.75 | 3072.47 | 3069.45 | 3070.37 | 60.22 | 184923.87 | 3070.60 2014-04-24 04:51:00 | 3071.75 | 3071.75 | 3070.10 | 3070.78 | 30.48 | 93587.62 | 3070.76 2014-04-24 04:52:00 | 3070.13 | 3070.13 | 3068.93 | 3069.38 | 38.82 | 119175.82 | 3069.72 2014-04-24 04:53:00 | 3069.88 | 3071.23 | 3068.96 | 3069.53 | 40.38 | 123982.22 | 3070.54 2014-04-24 04:54:00 | 3070.51 | 3071.08 | 3069.73 | 3070.00 | 32.45 | 99623.97 | 3070.27 2014-04-24 04:55:00 | 3069.71 | 3069.71 | 3069.01 | 3069.28 | 15.78 | 48422.82 | 3069.20 2014-04-24 04:56:00 | 3070.00 | 3070.00 | 3068.06 | 3068.06 | 41.34 | 126821.25 | 3068.13 2014-04-24 04:57:00 | 3067.72 | 3069.93 | 3067.72 | 3068.69 | 26.64 | 81725.27 | 3068.23 2014-04-24 04:58:00 | 3067.93 | 3069.54 | 3067.93 | 3069.15 | 14.14 | 43397.69 | 3068.71 2014-04-24 04:59:00 | 3067.95 | 3068.85 | 3067.53 | 3067.53 | 59.87 | 183684.17 | 3068.10 2014-04-24 05:00:00 | 3067.70 | 3068.54 | 3066.69 | 3067.62 | 36.82 | 112971.32 | 3068.04 2014-04-24 05:01:00 | 3067.58 | 3068.35 | 3066.94 | 3068.16 | 28.78 | 88271.98 | 3067.66 2014-04-24 05:02:00 | 3067.40 | 3068.13 | 3066.87 | 3068.13 | 5.26 | 16140.78 | 3067.42 2014-04-24 05:03:00 | 3068.13 | 3068.34 | 3066.53 | 3066.53 | 25.85 | 79288.52 | 3067.73 2014-04-24 05:04:00 | 3067.18 | 3067.77 | 3066.31 | 3066.31 | 26.14 | 80182.11 | 3066.94 2014-04-24 05:05:00 | 3067.44 | 3067.72 | 3066.53 | 3066.53 | 34.98 | 107285.39 | 3067.22 2014-04-24 05:06:00 | 3066.97 | 3067.61 | 3066.53 | 3067.61 | 42.63 | 130737.51 | 3067.16 2014-04-24 05:07:00 | 3067.86 | 3068.07 | 3066.55 | 3068.07 | 63.88 | 195950.00 | 3067.66 2014-04-24 05:08:00 | 3066.58 | 3068.50 | 3066.58 | 3067.70 | 75.54 | 231724.25 | 3067.73 2014-04-24 05:09:00 | 3068.37 | 3068.40 | 3066.70 | 3067.01 | 1.98 | 6086.13 | 3067.61 2014-04-24 05:10:00 | 3068.08 | 3068.08 | 3066.65 | 3067.59 | 19.64 | 60251.75 | 3067.34 2014-04-24 05:11:00 | 3067.71 | 3067.94 | 3066.52 | 3067.00 | 50.31 | 154321.71 | 3067.17 2014-04-24 05:12:00 | 3066.83 | 3067.72 | 3066.50 | 3066.50 | 42.01 | 128863.13 | 3067.15 2014-04-24 05:13:00 | 3066.41 | 3067.99 | 3066.41 | 3067.29 | 20.27 | 62170.90 | 3067.44 2014-04-24 05:14:00 | 3067.86 | 3067.94 | 3066.78 | 3067.94 | 29.39 | 90155.05 | 3067.75 2014-04-24 05:15:00 | 3066.54 | 3067.96 | 3066.52 | 3066.59 | 3.26 | 9991.34 | 3066.71 2014-04-24 05:16:00 | 3066.41 | 3067.30 | 3066.31 | 3066.31 | 13.47 | 41313.94 | 3066.88 2014-04-24 05:17:00 | 3066.31 | 3066.81 | 3066.31 | 3066.31 | 6.24 | 19125.22 | 3066.41 2014-04-24 05:18:00 | 3066.33 | 3066.84 | 3065.50 | 3065.50 | 7.24 | 22196.81 | 3066.28 2014-04-24 05:19:00 | 3065.33 | 3067.00 | 3064.01 | 3065.33 | 18.40 | 56404.66 | 3065.64 2014-04-24 05:20:00 | 3065.32 | 3065.32 | 3064.12 | 3064.83 | 5.10 | 15626.06 | 3065.14 2014-04-24 05:21:00 | 3064.34 | 3064.50 | 3064.34 | 3064.34 | 2.10 | 6435.43 | 3064.49 2014-04-24 05:22:00 | 3064.34 | 3064.34 | 3064.01 | 3064.01 | 0.82 | 2512.59 | 3064.13 2014-04-24 05:23:00 | 3064.01 | 3064.01 | 3064.01 | 3064.01 | 3.00 | 9192.03 | 3064.01 2014-04-24 05:24:00 | 3064.20 | 3064.20 | 3064.10 | 3064.10 | 0.20 | 618.95 | 3064.11 2014-04-24 05:25:00 | 3064.10 | 3064.11 | 3063.82 | 3064.10 | 9.28 | 28418.40 | 3063.98 2014-04-24 05:26:00 | 3064.33 | 3066.10 | 3062.40 | 3064.69 | 16.18 | 49550.38 | 3063.20 2014-04-24 05:27:00 | . | . | . | . | . | . | . 2014-04-24 05:28:00 | 3065.00 | 3065.00 | 3064.98 | 3064.98 | 0.72 | 2200.66 | 3064.99 2014-04-24 05:29:00 | 3064.33 | 3065.00 | 3064.05 | 3064.10 | 6.20 | 19003.86 | 3064.15 2014-04-24 05:30:00 | 3064.83 | 3064.83 | 3064.79 | 3064.79 | 0.58 | 1783.73 | 3064.82 2014-04-24 05:31:00 | . | . | . | . | . | . | . 2014-04-24 05:32:00 | 3064.34 | 3064.34 | 3064.34 | 3064.34 | 0.02 | 70.48 | 3064.34 2014-04-24 05:33:00 | 3064.34 | 3064.99 | 3064.33 | 3064.98 | 7.89 | 24177.53 | 3064.71 2014-04-24 05:34:00 | 3064.02 | 3064.02 | 3064.00 | 3064.00 | 3.00 | 9192.01 | 3064.00 2014-04-24 05:35:00 | . | . | . | . | . | . | . 2014-04-24 05:36:00 | 3063.83 | 3064.03 | 3063.83 | 3064.01 | 3.35 | 10273.63 | 3064.01 2014-04-24 05:37:00 | 3063.50 | 3063.93 | 3063.50 | 3063.51 | 3.89 | 11901.76 | 3063.52 2014-04-24 05:38:00 | 3063.33 | 3063.33 | 3061.30 | 3061.30 | 4.48 | 13725.74 | 3062.41 2014-04-24 05:39:00 | 3061.21 | 3061.34 | 3051.00 | 3058.18 | 60.42 | 184629.59 | 3055.67 2014-04-24 05:40:00 | 3058.33 | 3061.00 | 3058.29 | 3061.00 | 13.47 | 41211.36 | 3059.95 2014-04-24 05:41:00 | 3061.00 | 3061.00 | 3053.10 | 3056.83 | 27.94 | 85414.49 | 3057.62 2014-04-24 05:42:00 | 3056.34 | 3057.76 | 3056.34 | 3057.33 | 2.82 | 8605.87 | 3057.15 2014-04-24 05:43:00 | 3057.35 | 3064.04 | 3056.70 | 3056.84 | 14.08 | 43059.35 | 3059.06 2014-04-24 05:44:00 | 3057.83 | 3058.16 | 3057.53 | 3057.53 | 9.96 | 30465.67 | 3057.88 2014-04-24 05:45:00 | 3057.69 | 3059.96 | 3057.69 | 3058.80 | 1.78 | 5446.12 | 3057.90 2014-04-24 05:46:00 | 3058.80 | 3059.93 | 3058.41 | 3058.41 | 0.25 | 755.58 | 3059.03 2014-04-24 05:47:00 | 3059.33 | 3060.33 | 3059.28 | 3060.33 | 32.89 | 100653.73 | 3059.94 2014-04-24 05:48:00 | 3060.45 | 3062.00 | 3060.00 | 3061.83 | 11.75 | 35970.82 | 3060.83 2014-04-24 05:49:00 | 3062.00 | 3062.80 | 3060.83 | 3061.23 | 10.21 | 31244.24 | 3061.66 2014-04-24 05:50:00 | 3061.83 | 3061.83 | 3060.00 | 3061.30 | 2.45 | 7501.96 | 3060.77 2014-04-24 05:51:00 | 3060.33 | 3061.33 | 3060.00 | 3061.33 | 11.89 | 36378.49 | 3060.10 2014-04-24 05:52:00 | 3061.70 | 3062.80 | 3060.00 | 3060.83 | 11.18 | 34219.10 | 3060.74 2014-04-24 05:53:00 | 3060.88 | 3060.88 | 3060.00 | 3060.00 | 12.02 | 36785.28 | 3060.34 2014-04-24 05:54:00 | 3060.00 | 3060.02 | 3060.00 | 3060.00 | 13.01 | 39810.64 | 3060.00 2014-04-24 05:55:00 | 3060.00 | 3060.87 | 3059.32 | 3060.86 | 22.95 | 70231.85 | 3060.08 2014-04-24 05:56:00 | 3060.33 | 3060.33 | 3060.00 | 3060.02 | 5.00 | 15300.03 | 3060.01 2014-04-24 05:57:00 | 3060.83 | 3062.00 | 3060.00 | 3061.26 | 11.83 | 36210.75 | 3060.93 2014-04-24 05:58:00 | 3061.26 | 3061.83 | 3061.00 | 3061.00 | 3.69 | 11293.14 | 3061.30 2014-04-24 05:59:00 | 3061.83 | 3062.36 | 3061.28 | 3061.30 | 2.37 | 7243.83 | 3061.64 2014-04-24 06:00:00 | 3061.28 | 3063.00 | 3061.28 | 3061.43 | 0.80 | 2452.48 | 3061.77 2014-04-24 06:01:00 | 3061.43 | 3062.92 | 3061.00 | 3062.33 | 14.69 | 44981.06 | 3061.60 2014-04-24 06:02:00 | 3062.83 | 3064.00 | 3062.83 | 3063.91 | 2.29 | 7028.18 | 3063.72 2014-04-24 06:03:00 | 3063.91 | 3064.96 | 3060.79 | 3060.79 | 22.86 | 70015.66 | 3062.94 2014-04-24 06:04:00 | 3060.52 | 3060.52 | 3059.83 | 3060.26 | 3.45 | 10551.21 | 3060.10 2014-04-24 06:05:00 | 3059.96 | 3059.96 | 3059.96 | 3059.96 | 0.58 | 1783.96 | 3059.96 2014-04-24 06:06:00 | 3059.34 | 3059.34 | 3059.32 | 3059.32 | 0.44 | 1349.17 | 3059.33 2014-04-24 06:07:00 | 3059.83 | 3060.00 | 3059.83 | 3060.00 | 4.08 | 12490.88 | 3059.99 2014-04-24 06:08:00 | 3060.00 | 3060.00 | 3059.29 | 3059.29 | 17.04 | 52135.81 | 3059.97 2014-04-24 06:09:00 | 3059.50 | 3060.83 | 3059.35 | 3060.83 | 1.29 | 3950.29 | 3059.87 2014-04-24 06:10:00 | 3060.33 | 3061.83 | 3060.33 | 3060.52 | 6.91 | 21148.25 | 3061.41 2014-04-24 06:11:00 | 3060.33 | 3061.02 | 3059.83 | 3060.97 | 4.45 | 13623.75 | 3060.83 2014-04-24 06:12:00 | 3061.33 | 3061.85 | 3060.33 | 3060.33 | 27.66 | 84691.21 | 3061.64 2014-04-24 06:13:00 | 3059.83 | 3062.33 | 3058.33 | 3061.00 | 10.69 | 32730.24 | 3061.19 2014-04-24 06:14:00 | 3061.10 | 3061.10 | 3058.83 | 3060.80 | 6.05 | 18520.61 | 3060.75 2014-04-24 06:15:00 | 3059.33 | 3060.30 | 3059.33 | 3060.30 | 8.63 | 26407.68 | 3059.63 2014-04-24 06:16:00 | 3059.33 | 3059.34 | 3057.70 | 3058.34 | 4.09 | 12517.76 | 3059.08 2014-04-24 06:17:00 | . | . | . | . | . | . | . 2014-04-24 06:18:00 | 3058.50 | 3061.02 | 3058.50 | 3061.02 | 5.30 | 16217.29 | 3059.29 2014-04-24 06:19:00 | 3061.04 | 3061.04 | 3059.73 | 3060.86 | 1.48 | 4532.62 | 3060.51 2014-04-24 06:20:00 | 3060.33 | 3061.50 | 3059.07 | 3059.08 | 47.21 | 144462.84 | 3060.13 2014-04-24 06:21:00 | 3059.83 | 3060.69 | 3059.32 | 3059.33 | 8.88 | 27167.95 | 3060.14 2014-04-24 06:22:00 | 3059.32 | 3060.56 | 3055.01 | 3059.20 | 17.45 | 53399.11 | 3059.42 2014-04-24 06:23:00 | 3058.12 | 3059.83 | 3057.00 | 3057.00 | 31.03 | 94903.68 | 3058.65 2014-04-24 06:24:00 | 3057.00 | 3058.48 | 3053.37 | 3055.00 | 58.81 | 179783.50 | 3056.92 2014-04-24 06:25:00 | 3054.83 | 3055.00 | 3050.00 | 3050.82 | 91.40 | 278952.59 | 3051.96 2014-04-24 06:26:00 | 3050.02 | 3052.33 | 3049.73 | 3051.00 | 74.18 | 226271.54 | 3050.47 2014-04-24 06:27:00 | 3051.00 | 3051.00 | 3048.73 | 3049.81 | 31.21 | 95168.13 | 3049.58 2014-04-24 06:28:00 | 3050.04 | 3051.83 | 3050.00 | 3051.83 | 39.87 | 121622.96 | 3050.72 2014-04-24 06:29:00 | 3052.33 | 3054.33 | 3051.91 | 3054.33 | 24.66 | 75266.19 | 3052.78 2014-04-24 06:30:00 | 3054.50 | 3056.42 | 3054.40 | 3056.16 | 23.16 | 70774.01 | 3055.61 2014-04-24 06:31:00 | 3056.06 | 3056.06 | 3052.00 | 3052.81 | 11.21 | 34241.49 | 3055.64 2014-04-24 06:32:00 | 3052.21 | 3052.83 | 3050.10 | 3050.10 | 21.67 | 66121.03 | 3051.69 2014-04-24 06:33:00 | 3050.16 | 3052.83 | 3050.10 | 3051.83 | 34.51 | 105279.57 | 3051.14 2014-04-24 06:34:00 | 3051.79 | 3053.00 | 3050.10 | 3052.81 | 20.57 | 62780.99 | 3051.62 2014-04-24 06:35:00 | 3053.32 | 3053.32 | 3050.13 | 3051.00 | 15.93 | 48600.83 | 3051.47 2014-04-24 06:36:00 | 3051.76 | 3051.78 | 3051.00 | 3051.78 | 9.67 | 29504.69 | 3051.16 2014-04-24 06:37:00 | 3051.71 | 3051.71 | 3050.90 | 3051.01 | 3.60 | 10974.65 | 3051.06 2014-04-24 06:38:00 | 3051.01 | 3051.02 | 3050.10 | 3050.10 | 25.50 | 77798.22 | 3050.43 2014-04-24 06:39:00 | 3050.10 | 3050.83 | 3049.79 | 3050.83 | 5.46 | 16643.26 | 3049.89 2014-04-24 06:40:00 | 3050.33 | 3050.33 | 3049.90 | 3050.01 | 7.38 | 22512.29 | 3050.03 2014-04-24 06:41:00 | 3050.01 | 3051.35 | 3050.00 | 3051.00 | 12.72 | 38797.92 | 3050.63 2014-04-24 06:42:00 | 3050.83 | 3051.98 | 3050.68 | 3051.98 | 5.56 | 16959.50 | 3050.82 2014-04-24 06:43:00 | 3051.98 | 3051.98 | 3050.33 | 3050.33 | 1.92 | 5852.34 | 3051.27 2014-04-24 06:44:00 | 3050.38 | 3050.38 | 3049.33 | 3049.34 | 4.32 | 13172.57 | 3049.91 2014-04-24 06:45:00 | 3049.68 | 3049.68 | 3049.34 | 3049.34 | 2.14 | 6532.37 | 3049.66 2014-04-24 06:46:00 | 3049.00 | 3049.04 | 3049.00 | 3049.04 | 3.93 | 11982.58 | 3049.00 2014-04-24 06:47:00 | 3049.80 | 3050.95 | 3049.80 | 3050.83 | 11.15 | 33998.61 | 3050.30 2014-04-24 06:48:00 | 3050.78 | 3050.78 | 3050.67 | 3050.68 | 2.68 | 8188.22 | 3050.75 2014-04-24 06:49:00 | 3050.76 | 3052.38 | 3050.76 | 3051.33 | 26.95 | 82231.06 | 3051.81 2014-04-24 06:50:00 | 3051.28 | 3053.00 | 3051.28 | 3052.33 | 15.78 | 48174.63 | 3052.12 2014-04-24 06:51:00 | 3052.83 | 3053.00 | 3051.67 | 3052.30 | 8.77 | 26779.52 | 3052.49 2014-04-24 06:52:00 | . | . | . | . | . | . | . 2014-04-24 06:53:00 | 3052.30 | 3052.33 | 3052.22 | 3052.33 | 3.96 | 12074.78 | 3052.27 2014-04-24 06:54:00 | 3052.00 | 3052.83 | 3052.00 | 3052.00 | 6.35 | 19381.83 | 3052.26 2014-04-24 06:55:00 | 3052.01 | 3052.80 | 3051.00 | 3051.80 | 29.40 | 89721.07 | 3051.43 2014-04-24 06:56:00 | 3051.80 | 3053.00 | 3051.01 | 3051.81 | 6.72 | 20490.92 | 3051.51 2014-04-24 06:57:00 | 3051.33 | 3052.12 | 3048.77 | 3050.98 | 30.10 | 91840.64 | 3050.88 2014-04-24 06:58:00 | 3051.00 | 3052.00 | 3048.00 | 3050.00 | 3.28 | 10018.73 | 3050.77 2014-04-24 06:59:00 | 3050.00 | 3050.92 | 3047.00 | 3047.00 | 36.46 | 111132.73 | 3048.24 2014-04-24 07:00:00 | 3047.02 | 3047.02 | 3046.10 | 3046.76 | 50.26 | 153113.77 | 3046.62 2014-04-24 07:01:00 | 3046.74 | 3047.00 | 3044.83 | 3046.31 | 16.89 | 51441.69 | 3046.05 2014-04-24 07:02:00 | 3046.83 | 3048.00 | 3046.02 | 3047.83 | 33.51 | 102096.97 | 3047.12 2014-04-24 07:03:00 | 3047.83 | 3049.00 | 3047.33 | 3047.81 | 8.94 | 27232.36 | 3047.83 2014-04-24 07:04:00 | 3048.33 | 3048.83 | 3048.31 | 3048.70 | 3.75 | 11419.36 | 3048.41 2014-04-24 07:05:00 | 3048.70 | 3049.72 | 3047.83 | 3047.83 | 4.37 | 13333.12 | 3048.96 2014-04-24 07:06:00 | 3047.83 | 3049.72 | 3046.33 | 3046.33 | 12.62 | 38465.10 | 3047.71 2014-04-24 07:07:00 | 3046.00 | 3048.75 | 3045.71 | 3048.67 | 14.72 | 44849.67 | 3047.06 2014-04-24 07:08:00 | 3048.62 | 3048.62 | 3046.75 | 3046.75 | 6.16 | 18762.68 | 3046.88 2014-04-24 07:09:00 | 3047.33 | 3047.83 | 3046.83 | 3047.83 | 15.68 | 47778.73 | 3047.50 2014-04-24 07:10:00 | 3048.32 | 3050.00 | 3048.32 | 3049.36 | 8.99 | 27411.24 | 3049.08 2014-04-24 07:11:00 | 3049.82 | 3051.01 | 3049.46 | 3050.06 | 26.69 | 81406.52 | 3049.96 2014-04-24 07:12:00 | 3050.83 | 3051.33 | 3049.02 | 3050.01 | 7.63 | 23269.64 | 3050.16 2014-04-24 07:13:00 | 3050.83 | 3050.86 | 3050.00 | 3050.00 | 1.22 | 3721.25 | 3050.20 2014-04-24 07:14:00 | 3050.83 | 3051.83 | 3050.00 | 3051.83 | 13.00 | 39653.31 | 3050.96 2014-04-24 07:15:00 | 3052.12 | 3052.17 | 3050.01 | 3050.01 | 19.56 | 59685.05 | 3051.07 2014-04-24 07:16:00 | 3050.58 | 3052.00 | 3050.58 | 3052.00 | 0.59 | 1800.08 | 3050.98 2014-04-24 07:17:00 | 3051.45 | 3052.00 | 3050.66 | 3051.33 | 10.69 | 32602.14 | 3051.21 2014-04-24 07:18:00 | 3051.04 | 3051.08 | 3050.83 | 3050.83 | 6.86 | 20939.05 | 3051.01 2014-04-24 07:19:00 | 3050.33 | 3050.33 | 3047.33 | 3047.86 | 30.71 | 93631.25 | 3049.38 2014-04-24 07:20:00 | 3047.33 | 3048.73 | 3047.32 | 3048.28 | 6.04 | 18425.24 | 3048.52 2014-04-24 07:21:00 | 3048.00 | 3049.72 | 3047.94 | 3048.83 | 8.47 | 25817.56 | 3048.12 2014-04-24 07:22:00 | 3049.00 | 3049.00 | 3048.33 | 3048.33 | 2.97 | 9063.11 | 3048.47 2014-04-24 07:23:00 | 3048.39 | 3048.39 | 3048.39 | 3048.39 | 0.25 | 762.10 | 3048.39 2014-04-24 07:24:00 | 3048.39 | 3048.39 | 3047.94 | 3048.03 | 6.98 | 21281.52 | 3048.05 2014-04-24 07:25:00 | 3048.03 | 3048.03 | 3048.00 | 3048.03 | 1.99 | 6071.63 | 3048.01 2014-04-24 07:26:00 | 3048.00 | 3048.00 | 3047.88 | 3048.00 | 34.63 | 105564.29 | 3048.00 2014-04-24 07:27:00 | . | . | . | . | . | . | . 2014-04-24 07:28:00 | 3048.60 | 3048.83 | 3048.20 | 3048.20 | 4.51 | 13751.68 | 3048.48 2014-04-24 07:29:00 | 3049.33 | 3051.02 | 3048.94 | 3050.34 | 4.02 | 12265.70 | 3050.41 2014-04-24 07:30:00 | 3051.02 | 3051.02 | 3049.72 | 3050.27 | 6.62 | 20205.14 | 3050.29 2014-04-24 07:31:00 | 3050.00 | 3051.83 | 3050.00 | 3051.83 | 31.59 | 96381.89 | 3051.22 2014-04-24 07:32:00 | 3052.12 | 3070.00 | 3051.87 | 3056.40 | 85.22 | 260626.44 | 3058.17 2014-04-24 07:33:00 | 3056.39 | 3061.87 | 3053.69 | 3056.33 | 41.53 | 126915.35 | 3055.77 2014-04-24 07:34:00 | 3057.33 | 3058.24 | 3056.12 | 3057.86 | 46.00 | 140656.39 | 3057.55 2014-04-24 07:35:00 | 3057.86 | 3057.88 | 3056.50 | 3057.83 | 15.59 | 47659.59 | 3057.06 2014-04-24 07:36:00 | 3057.33 | 3057.83 | 3055.83 | 3055.83 | 33.54 | 102532.03 | 3057.10 2014-04-24 07:37:00 | 3055.33 | 3057.24 | 3053.83 | 3055.13 | 37.59 | 114863.29 | 3056.09 2014-04-24 07:38:00 | 3055.17 | 3055.17 | 3054.95 | 3055.17 | 3.75 | 11453.74 | 3055.14 2014-04-24 07:39:00 | 3055.47 | 3055.77 | 3054.81 | 3054.81 | 6.17 | 18853.51 | 3055.18 2014-04-24 07:40:00 | 3054.82 | 3055.00 | 3053.83 | 3055.00 | 28.10 | 85842.99 | 3054.58 2014-04-24 07:41:00 | 3055.00 | 3055.00 | 3051.10 | 3053.33 | 26.50 | 80943.64 | 3054.25 2014-04-24 07:42:00 | 3053.43 | 3054.04 | 3052.83 | 3054.04 | 7.26 | 22158.61 | 3053.83 2014-04-24 07:43:00 | 3054.04 | 3055.86 | 3054.00 | 3055.84 | 14.62 | 44669.11 | 3054.72 2014-04-24 07:44:00 | 3056.00 | 3057.33 | 3056.00 | 3057.00 | 1.60 | 4892.99 | 3056.21 2014-04-24 07:45:00 | 3057.23 | 3058.98 | 3056.48 | 3058.40 | 33.85 | 103493.80 | 3057.33 2014-04-24 07:46:00 | 3058.35 | 3058.86 | 3057.23 | 3058.82 | 25.03 | 76554.20 | 3058.13 2014-04-24 07:47:00 | 3058.78 | 3059.83 | 3058.78 | 3059.05 | 22.45 | 68685.92 | 3058.96 2014-04-24 07:48:00 | 3058.90 | 3059.83 | 3057.00 | 3057.83 | 27.09 | 82830.97 | 3057.96 2014-04-24 07:49:00 | 3058.00 | 3058.00 | 3057.33 | 3057.83 | 3.32 | 10146.01 | 3057.87 2014-04-24 07:50:00 | 3057.81 | 3058.08 | 3057.36 | 3057.48 | 4.07 | 12432.90 | 3057.77 2014-04-24 07:51:00 | 3058.33 | 3061.03 | 3058.33 | 3059.33 | 46.04 | 140887.58 | 3060.31 2014-04-24 07:52:00 | 3059.16 | 3060.37 | 3059.16 | 3059.18 | 17.29 | 52901.80 | 3059.50 2014-04-24 07:53:00 | 3059.16 | 3059.25 | 3058.00 | 3058.83 | 17.89 | 54710.14 | 3058.48 2014-04-24 07:54:00 | 3059.29 | 3059.29 | 3058.86 | 3058.95 | 8.68 | 26564.11 | 3058.97 2014-04-24 07:55:00 | 3059.02 | 3059.23 | 3058.33 | 3058.33 | 6.93 | 21201.26 | 3058.90 2014-04-24 07:56:00 | 3058.37 | 3058.37 | 3056.34 | 3057.33 | 14.08 | 43060.97 | 3057.44 2014-04-24 07:57:00 | 3057.00 | 3057.00 | 3056.98 | 3057.00 | 10.64 | 32529.53 | 3057.00 2014-04-24 07:58:00 | 3056.98 | 3057.00 | 3056.39 | 3056.39 | 2.90 | 8852.67 | 3056.86 2014-04-24 07:59:00 | 3056.39 | 3056.79 | 3056.23 | 3056.79 | 2.10 | 6430.65 | 3056.39 2014-04-24 08:00:00 | 3056.79 | 3056.83 | 3056.00 | 3056.74 | 2.45 | 7475.83 | 3056.35 2014-04-24 08:01:00 | 3056.74 | 3056.83 | 3056.74 | 3056.77 | 10.43 | 31888.32 | 3056.78 2014-04-24 08:02:00 | 3056.77 | 3056.79 | 3055.83 | 3055.98 | 6.28 | 19195.68 | 3056.15 2014-04-24 08:03:00 | 3055.83 | 3056.83 | 3055.04 | 3056.83 | 8.19 | 25040.03 | 3055.90 2014-04-24 08:04:00 | 3056.29 | 3058.06 | 3056.09 | 3056.80 | 44.60 | 136340.19 | 3056.75 2014-04-24 08:05:00 | 3057.15 | 3057.15 | 3055.03 | 3055.83 | 13.67 | 41772.80 | 3056.02 2014-04-24 08:06:00 | 3055.79 | 3058.00 | 3055.33 | 3058.00 | 9.29 | 28407.03 | 3056.82 2014-04-24 08:07:00 | 3057.33 | 3057.33 | 3056.61 | 3056.71 | 1.62 | 4936.56 | 3056.69 2014-04-24 08:08:00 | 3056.33 | 3057.01 | 3056.00 | 3056.10 | 4.97 | 15173.39 | 3056.07 2014-04-24 08:09:00 | 3056.73 | 3056.73 | 3055.02 | 3055.70 | 2.22 | 6792.33 | 3055.48 2014-04-24 08:10:00 | 3055.70 | 3057.33 | 3055.70 | 3057.33 | 1.98 | 6039.53 | 3056.44 2014-04-24 08:11:00 | 3057.43 | 3058.84 | 3055.00 | 3056.79 | 29.71 | 90827.27 | 3057.54 2014-04-24 08:12:00 | 3056.33 | 3056.33 | 3054.76 | 3054.78 | 12.74 | 38915.13 | 3055.04 2014-04-24 08:13:00 | 3054.78 | 3054.78 | 3054.33 | 3054.78 | 0.48 | 1457.08 | 3054.68 2014-04-24 08:14:00 | 3054.33 | 3054.77 | 3053.00 | 3054.33 | 3.41 | 10411.13 | 3053.12 2014-04-24 08:15:00 | 3053.83 | 3053.83 | 3053.83 | 3053.83 | 0.01 | 30.54 | 3053.83 2014-04-24 08:16:00 | 3053.33 | 3054.00 | 3053.33 | 3053.81 | 1.85 | 5637.48 | 3053.89 2014-04-24 08:17:00 | 3053.75 | 3053.75 | 3053.27 | 3053.50 | 8.65 | 26421.39 | 3053.44 2014-04-24 08:18:00 | 3052.83 | 3053.50 | 3051.10 | 3052.00 | 29.96 | 91456.99 | 3052.53 2014-04-24 08:19:00 | 3051.25 | 3052.72 | 3044.07 | 3044.98 | 73.72 | 224619.72 | 3046.85 2014-04-24 08:20:00 | 3044.98 | 3049.68 | 3044.70 | 3049.68 | 97.47 | 296868.41 | 3045.90 2014-04-24 08:21:00 | 3047.83 | 3048.83 | 3042.98 | 3044.00 | 115.82 | 352761.94 | 3045.80 2014-04-24 08:22:00 | 3043.99 | 3045.00 | 3043.79 | 3044.86 | 21.20 | 64532.54 | 3044.71 2014-04-24 08:23:00 | 3044.33 | 3045.00 | 3042.98 | 3044.33 | 34.12 | 103843.13 | 3043.91 2014-04-24 08:24:00 | 3043.83 | 3045.33 | 3043.83 | 3045.00 | 21.37 | 65056.67 | 3044.87 2014-04-24 08:25:00 | 3044.33 | 3046.33 | 3043.00 | 3044.98 | 56.40 | 171749.32 | 3044.98 2014-04-24 08:26:00 | 3044.34 | 3044.76 | 3042.77 | 3042.77 | 34.13 | 103892.67 | 3043.94 2014-04-24 08:27:00 | 3042.77 | 3042.77 | 3040.00 | 3040.00 | 63.28 | 192395.58 | 3040.63 2014-04-24 08:28:00 | 3040.00 | 3040.00 | 3035.81 | 3036.66 | 81.31 | 246984.25 | 3037.49 2014-04-24 08:29:00 | 3036.78 | 3037.93 | 3030.00 | 3034.38 | 127.56 | 386891.10 | 3033.11 2014-04-24 08:30:00 | 3034.83 | 3036.33 | 3034.83 | 3036.33 | 13.94 | 42314.51 | 3035.26 2014-04-24 08:31:00 | 3036.55 | 3041.00 | 3036.00 | 3039.00 | 92.25 | 280287.83 | 3038.48 2014-04-24 08:32:00 | 3040.75 | 3041.00 | 3039.00 | 3039.00 | 72.05 | 219030.14 | 3039.81 2014-04-24 08:33:00 | 3039.83 | 3039.83 | 3035.83 | 3035.83 | 20.07 | 60974.20 | 3037.47 2014-04-24 08:34:00 | 3035.33 | 3038.33 | 3035.00 | 3038.00 | 2.10 | 6385.42 | 3037.79 2014-04-24 08:35:00 | 3038.83 | 3040.00 | 3037.96 | 3037.98 | 14.75 | 44809.65 | 3038.77 2014-04-24 08:36:00 | 3037.98 | 3037.98 | 3035.83 | 3035.83 | 4.69 | 14242.78 | 3036.84 2014-04-24 08:37:00 | 3035.70 | 3036.37 | 3034.74 | 3035.33 | 18.95 | 57529.28 | 3035.53 2014-04-24 08:38:00 | 3034.83 | 3036.72 | 3033.00 | 3035.33 | 56.01 | 169987.10 | 3035.00 2014-04-24 08:39:00 | 3035.00 | 3035.31 | 3034.33 | 3034.33 | 43.24 | 131233.27 | 3035.00 2014-04-24 08:40:00 | 3034.25 | 3034.25 | 3033.30 | 3034.25 | 8.10 | 24573.34 | 3033.75 2014-04-24 08:41:00 | 3034.33 | 3035.83 | 3034.33 | 3035.03 | 23.09 | 70086.65 | 3034.97 2014-04-24 08:42:00 | 3035.05 | 3036.00 | 3035.05 | 3036.00 | 16.73 | 50775.21 | 3035.71 2014-04-24 08:43:00 | 3036.33 | 3038.00 | 3036.27 | 3036.45 | 18.04 | 54789.32 | 3036.77 2014-04-24 08:44:00 | 3036.02 | 3037.00 | 3035.98 | 3037.00 | 9.17 | 27833.52 | 3036.27 2014-04-24 08:45:00 | 3037.33 | 3038.83 | 3035.96 | 3036.12 | 15.05 | 45702.46 | 3036.10 2014-04-24 08:46:00 | 3036.12 | 3037.00 | 3033.30 | 3033.85 | 36.56 | 110950.00 | 3034.65 2014-04-24 08:47:00 | 3033.89 | 3034.73 | 3031.00 | 3032.77 | 59.82 | 181415.58 | 3032.74 2014-04-24 08:48:00 | 3032.70 | 3032.70 | 3030.11 | 3030.63 | 21.65 | 65634.61 | 3031.06 2014-04-24 08:49:00 | 3030.10 | 3032.02 | 3029.79 | 3029.79 | 20.91 | 63372.18 | 3030.86 2014-04-24 08:50:00 | 3029.33 | 3029.93 | 3029.00 | 3029.70 | 24.70 | 74833.51 | 3029.70 2014-04-24 08:51:00 | 3029.91 | 3029.91 | 3028.34 | 3029.83 | 7.32 | 22180.84 | 3029.34 2014-04-24 08:52:00 | 3029.83 | 3030.00 | 3028.34 | 3030.00 | 17.83 | 54005.31 | 3029.41 2014-04-24 08:53:00 | 3030.00 | 3032.02 | 3029.79 | 3030.83 | 11.84 | 35868.29 | 3030.44 2014-04-24 08:54:00 | 3030.67 | 3030.83 | 3029.26 | 3029.35 | 18.65 | 56503.03 | 3029.82 2014-04-24 08:55:00 | 3029.83 | 3032.02 | 3028.77 | 3029.00 | 43.88 | 132940.42 | 3029.70 2014-04-24 08:56:00 | 3029.00 | 3032.02 | 3029.00 | 3030.41 | 27.93 | 84626.23 | 3030.27 2014-04-24 08:57:00 | 3030.83 | 3038.00 | 3029.83 | 3034.33 | 131.35 | 398158.40 | 3031.32 2014-04-24 08:58:00 | 3033.33 | 3033.33 | 3030.66 | 3033.33 | 27.92 | 84648.20 | 3031.92 2014-04-24 08:59:00 | 3033.83 | 3033.83 | 3030.00 | 3031.83 | 30.39 | 92130.63 | 3031.81 2014-04-24 09:00:00 | 3031.83 | 3035.37 | 3031.83 | 3034.33 | 45.74 | 138763.02 | 3033.87 2014-04-24 09:01:00 | 3035.30 | 3037.33 | 3034.33 | 3037.33 | 23.82 | 72303.13 | 3035.52 2014-04-24 09:02:00 | 3036.87 | 3037.83 | 3033.85 | 3034.79 | 27.16 | 82448.32 | 3035.88 2014-04-24 09:03:00 | 3034.79 | 3036.00 | 3034.29 | 3035.78 | 31.84 | 96639.38 | 3034.97 2014-04-24 09:04:00 | 3035.78 | 3040.28 | 3034.83 | 3037.95 | 56.61 | 171845.64 | 3035.87 2014-04-24 09:05:00 | 3037.95 | 3038.93 | 3036.33 | 3038.18 | 35.68 | 108367.02 | 3037.36 2014-04-24 09:06:00 | 3038.09 | 3038.09 | 3035.33 | 3036.00 | 39.23 | 119125.92 | 3036.76 2014-04-24 09:07:00 | 3036.00 | 3036.00 | 3033.83 | 3034.03 | 18.66 | 56615.30 | 3034.37 2014-04-24 09:08:00 | 3034.03 | 3034.03 | 3031.00 | 3032.77 | 15.65 | 47457.51 | 3032.62 2014-04-24 09:09:00 | 3032.88 | 3034.78 | 3031.81 | 3033.89 | 44.70 | 135568.04 | 3033.18 2014-04-24 09:10:00 | 3034.74 | 3034.93 | 3031.83 | 3034.90 | 21.90 | 66429.39 | 3033.17 2014-04-24 09:11:00 | 3034.93 | 3035.00 | 3031.90 | 3035.00 | 36.63 | 111110.78 | 3033.41 2014-04-24 09:12:00 | 3035.00 | 3037.90 | 3033.91 | 3035.84 | 31.21 | 94733.19 | 3035.25 2014-04-24 09:13:00 | 3035.79 | 3036.76 | 3035.00 | 3036.76 | 18.17 | 55145.78 | 3035.66 2014-04-24 09:14:00 | 3036.76 | 3038.97 | 3034.99 | 3034.99 | 68.63 | 208445.55 | 3037.37 2014-04-24 09:15:00 | 3034.94 | 3038.00 | 3034.34 | 3037.00 | 64.89 | 196983.56 | 3035.61 2014-04-24 09:16:00 | 3037.00 | 3037.00 | 3034.56 | 3036.52 | 45.15 | 137051.56 | 3035.47 2014-04-24 09:17:00 | 3036.52 | 3036.88 | 3032.00 | 3035.50 | 36.66 | 111256.60 | 3035.24 2014-04-24 09:18:00 | 3035.14 | 3035.14 | 3032.57 | 3034.65 | 60.21 | 182666.85 | 3033.93 2014-04-24 09:19:00 | 3032.03 | 3033.79 | 3031.83 | 3033.60 | 43.49 | 131874.76 | 3032.51 2014-04-24 09:20:00 | 3033.60 | 3033.60 | 3031.00 | 3031.26 | 69.21 | 209832.57 | 3031.65 2014-04-24 09:21:00 | 3033.26 | 3033.26 | 3030.92 | 3032.93 | 59.31 | 179829.07 | 3032.22 2014-04-24 09:22:00 | 3032.93 | 3033.00 | 3031.46 | 3032.69 | 32.09 | 97314.72 | 3032.27 2014-04-24 09:23:00 | 3032.67 | 3033.00 | 3028.00 | 3028.00 | 47.01 | 142478.98 | 3030.76 2014-04-24 09:24:00 | 3028.00 | 3028.00 | 3025.01 | 3027.73 | 51.08 | 154599.97 | 3026.45 2014-04-24 09:25:00 | 3027.73 | 3027.73 | 3022.96 | 3023.21 | 42.37 | 128162.56 | 3025.20 2014-04-24 09:26:00 | 3024.95 | 3025.00 | 3009.89 | 3019.79 | 160.58 | 484050.34 | 3014.31 2014-04-24 09:27:00 | 3018.36 | 3022.81 | 3013.07 | 3017.96 | 96.76 | 291913.18 | 3016.82 2014-04-24 09:28:00 | 3020.42 | 3023.00 | 3016.11 | 3022.36 | 48.44 | 146245.99 | 3019.37 2014-04-24 09:29:00 | 3023.00 | 3023.00 | 3015.16 | 3016.38 | 48.43 | 146149.00 | 3017.92 2014-04-24 09:30:00 | 3016.90 | 3017.83 | 3015.56 | 3017.41 | 25.13 | 75802.68 | 3016.54 2014-04-24 09:31:00 | 3017.17 | 3022.00 | 3016.00 | 3020.00 | 83.69 | 252565.41 | 3017.83 2014-04-24 09:32:00 | 3020.02 | 3022.00 | 3019.79 | 3019.88 | 88.58 | 267564.44 | 3020.63 2014-04-24 09:33:00 | 3021.60 | 3021.78 | 3017.02 | 3017.02 | 64.99 | 196243.12 | 3019.45 2014-04-24 09:34:00 | 3019.85 | 3021.83 | 3017.24 | 3019.57 | 66.75 | 201558.09 | 3019.60 2014-04-24 09:35:00 | 3019.00 | 3019.00 | 3017.48 | 3019.00 | 61.26 | 184885.21 | 3017.99 2014-04-24 09:36:00 | 3018.99 | 3019.00 | 3017.00 | 3017.41 | 60.87 | 183692.69 | 3018.03 2014-04-24 09:37:00 | 3017.25 | 3018.26 | 3011.06 | 3011.06 | 62.10 | 187339.90 | 3016.55 2014-04-24 09:38:00 | 3011.01 | 3012.80 | 3007.83 | 3008.00 | 90.49 | 272347.38 | 3009.56 2014-04-24 09:39:00 | 3007.94 | 3013.49 | 3007.89 | 3008.50 | 45.94 | 138307.87 | 3010.49 2014-04-24 09:40:00 | 3010.45 | 3012.90 | 3008.59 | 3010.56 | 46.16 | 138963.91 | 3010.61 2014-04-24 09:41:00 | 3011.64 | 3014.63 | 3010.89 | 3011.24 | 48.04 | 144719.48 | 3012.54 2014-04-24 09:42:00 | 3011.33 | 3013.64 | 3010.05 | 3012.85 | 45.53 | 137112.51 | 3011.28 2014-04-24 09:43:00 | 3016.00 | 3016.14 | 3012.68 | 3015.85 | 19.40 | 58485.14 | 3015.47 2014-04-24 09:44:00 | 3015.33 | 3019.99 | 3011.35 | 3019.06 | 59.95 | 180751.74 | 3015.19 2014-04-24 09:45:00 | 3018.98 | 3019.16 | 3013.00 | 3016.00 | 47.70 | 143851.67 | 3015.88 2014-04-24 09:46:00 | 3016.41 | 3017.46 | 3015.90 | 3015.90 | 16.91 | 51006.76 | 3016.72 2014-04-24 09:47:00 | 3013.57 | 3016.00 | 3013.52 | 3015.73 | 111.70 | 336791.12 | 3015.11 2014-04-24 09:48:00 | 3016.48 | 3019.93 | 3015.47 | 3017.73 | 51.06 | 154072.65 | 3017.54 2014-04-24 09:49:00 | 3018.88 | 3024.03 | 3017.58 | 3024.03 | 58.48 | 176698.91 | 3021.32 2014-04-24 09:50:00 | 3024.49 | 3024.57 | 3018.40 | 3021.54 | 50.12 | 151477.38 | 3022.11 2014-04-24 09:51:00 | 3021.15 | 3022.00 | 3017.01 | 3020.67 | 94.05 | 284029.68 | 3020.02 2014-04-24 09:52:00 | 3020.50 | 3022.97 | 3018.56 | 3021.00 | 16.82 | 50811.55 | 3021.08 2014-04-24 09:53:00 | 3021.40 | 3022.96 | 3020.60 | 3022.47 | 51.60 | 155930.74 | 3022.15 2014-04-24 09:54:00 | 3020.63 | 3025.00 | 3020.63 | 3025.00 | 24.03 | 72652.69 | 3023.29 2014-04-24 09:55:00 | 3025.00 | 3027.44 | 3024.28 | 3026.46 | 97.26 | 294244.57 | 3025.31 2014-04-24 09:56:00 | 3027.38 | 3050.00 | 3025.00 | 3026.00 | 117.21 | 355610.39 | 3034.09 2014-04-24 09:57:00 | 3027.00 | 3034.00 | 3027.00 | 3029.95 | 73.71 | 223387.35 | 3030.62 2014-04-24 09:58:00 | 3029.88 | 3029.88 | 3025.00 | 3026.05 | 26.43 | 80019.69 | 3027.61 2014-04-24 09:59:00 | 3026.53 | 3026.53 | 3020.99 | 3025.00 | 53.80 | 162670.43 | 3023.73 2014-04-24 10:00:00 | 3026.95 | 3026.95 | 3021.00 | 3023.85 | 71.71 | 216947.32 | 3025.26 2014-04-24 10:01:00 | 3024.00 | 3026.97 | 3023.85 | 3023.85 | 22.23 | 67237.02 | 3024.47 2014-04-24 10:02:00 | 3023.76 | 3025.65 | 3022.85 | 3024.31 | 26.76 | 80939.64 | 3024.65 2014-04-24 10:03:00 | 3024.72 | 3025.99 | 3023.02 | 3025.97 | 85.85 | 259697.18 | 3025.01 2014-04-24 10:04:00 | 3025.90 | 3026.00 | 3023.04 | 3023.80 | 42.85 | 129581.52 | 3024.36 2014-04-24 10:05:00 | 3023.14 | 3023.14 | 3020.00 | 3021.12 | 54.29 | 164057.45 | 3021.65 2014-04-24 10:06:00 | 3021.33 | 3022.58 | 3020.97 | 3021.00 | 28.85 | 87182.19 | 3021.60 2014-04-24 10:07:00 | 3021.13 | 3023.00 | 3020.01 | 3021.06 | 29.03 | 87702.67 | 3021.00 2014-04-24 10:08:00 | 3020.17 | 3021.00 | 3020.00 | 3020.71 | 25.66 | 77495.02 | 3020.42 2014-04-24 10:09:00 | 3020.08 | 3021.00 | 3019.08 | 3021.00 | 84.24 | 254475.84 | 3020.95 2014-04-24 10:10:00 | 3021.02 | 3022.84 | 3020.02 | 3021.02 | 93.58 | 282695.54 | 3021.03 2014-04-24 10:11:00 | 3021.02 | 3022.90 | 3021.00 | 3021.23 | 29.30 | 88542.91 | 3021.84 2014-04-24 10:12:00 | 3021.82 | 3023.02 | 3021.20 | 3022.75 | 14.17 | 42831.34 | 3022.25 2014-04-24 10:13:00 | 3023.09 | 3029.00 | 3023.04 | 3028.00 | 60.35 | 182563.77 | 3025.28 2014-04-24 10:14:00 | 3027.93 | 3029.73 | 3026.63 | 3029.17 | 120.18 | 363914.42 | 3028.13 2014-04-24 10:15:00 | 3028.01 | 3029.98 | 3028.01 | 3029.53 | 37.89 | 114784.26 | 3029.41 2014-04-24 10:16:00 | 3029.69 | 3035.05 | 3029.55 | 3031.03 | 39.25 | 119059.20 | 3033.66 2014-04-24 10:17:00 | 3031.03 | 3033.26 | 3030.00 | 3031.91 | 76.33 | 231422.11 | 3031.70 2014-04-24 10:18:00 | 3032.21 | 3034.94 | 3031.88 | 3032.00 | 12.87 | 39009.69 | 3032.23 2014-04-24 10:19:00 | 3031.15 | 3034.97 | 3029.53 | 3029.53 | 63.72 | 193247.96 | 3032.77 2014-04-24 10:20:00 | 3029.58 | 3032.00 | 3029.56 | 3032.00 | 65.31 | 197950.50 | 3030.75 2014-04-24 10:21:00 | 3031.98 | 3033.00 | 3030.00 | 3032.87 | 3.75 | 11355.61 | 3032.20 2014-04-24 10:22:00 | 3030.04 | 3032.78 | 3030.04 | 3032.01 | 38.07 | 115400.96 | 3031.52 2014-04-24 10:23:00 | 3032.08 | 3032.08 | 3030.00 | 3030.00 | 27.03 | 81950.29 | 3031.49 2014-04-24 10:24:00 | 3030.00 | 3030.48 | 3030.00 | 3030.48 | 13.34 | 40417.67 | 3030.04 2014-04-24 10:25:00 | 3030.48 | 3030.62 | 3029.96 | 3030.62 | 2.64 | 7984.01 | 3029.99 2014-04-24 10:26:00 | 3029.62 | 3030.50 | 3027.11 | 3029.24 | 47.09 | 142653.34 | 3029.12 2014-04-24 10:27:00 | 3027.30 | 3032.00 | 3026.22 | 3029.48 | 104.45 | 316367.66 | 3028.83 2014-04-24 10:28:00 | 3029.43 | 3029.46 | 3028.00 | 3028.00 | 12.66 | 38355.91 | 3028.74 2014-04-24 10:29:00 | 3028.00 | 3028.96 | 3027.00 | 3028.96 | 19.81 | 59989.28 | 3027.93 2014-04-24 10:30:00 | 3027.36 | 3028.41 | 3025.00 | 3026.01 | 18.37 | 55615.57 | 3026.86 2014-04-24 10:31:00 | 3027.73 | 3029.09 | 3027.23 | 3028.64 | 16.02 | 48501.91 | 3028.34 2014-04-24 10:32:00 | 3028.34 | 3028.34 | 3023.00 | 3026.11 | 58.25 | 176255.93 | 3025.65 2014-04-24 10:33:00 | 3026.06 | 3026.06 | 3023.00 | 3023.02 | 75.82 | 229300.08 | 3024.43 2014-04-24 10:34:00 | 3022.66 | 3022.92 | 3020.00 | 3020.24 | 67.12 | 202772.80 | 3020.96 2014-04-24 10:35:00 | 3021.25 | 3024.98 | 3020.87 | 3024.87 | 60.36 | 182437.44 | 3022.49 2014-04-24 10:36:00 | 3024.85 | 3024.85 | 3016.37 | 3018.98 | 61.46 | 185497.36 | 3018.43 2014-04-24 10:37:00 | 3018.06 | 3018.13 | 3015.20 | 3016.46 | 45.33 | 136720.30 | 3016.38 2014-04-24 10:38:00 | 3016.46 | 3016.46 | 3014.57 | 3014.59 | 36.12 | 108917.29 | 3015.26 2014-04-24 10:39:00 | 3014.08 | 3014.27 | 3009.75 | 3010.10 | 114.62 | 345232.17 | 3012.00 2014-04-24 10:40:00 | 3010.44 | 3013.37 | 3009.00 | 3013.37 | 79.33 | 238827.05 | 3010.67 2014-04-24 10:41:00 | 3013.37 | 3028.70 | 3011.13 | 3028.65 | 95.24 | 287377.07 | 3017.34 2014-04-24 10:42:00 | 3027.04 | 3049.41 | 3025.00 | 3038.00 | 299.30 | 909050.55 | 3037.25 2014-04-24 10:43:00 | 3042.01 | 3054.00 | 3042.01 | 3054.00 | 213.83 | 651999.42 | 3049.18 2014-04-24 10:44:00 | 3053.98 | 3062.00 | 3046.68 | 3050.00 | 216.28 | 660590.54 | 3054.30 2014-04-24 10:45:00 | 3049.03 | 3052.05 | 3045.16 | 3050.03 | 152.30 | 464537.05 | 3050.16 2014-04-24 10:46:00 | 3050.03 | 3065.00 | 3050.03 | 3061.84 | 127.08 | 388355.84 | 3056.12 2014-04-24 10:47:00 | 3064.59 | 3073.00 | 3062.20 | 3072.14 | 224.22 | 688048.16 | 3068.60 2014-04-24 10:48:00 | 3072.14 | 3075.00 | 3062.00 | 3065.74 | 154.46 | 474472.04 | 3071.79 2014-04-24 10:49:00 | 3065.75 | 3065.75 | 3059.43 | 3063.21 | 139.08 | 425887.32 | 3062.22 2014-04-24 10:50:00 | 3062.04 | 3063.21 | 3059.00 | 3060.02 | 99.36 | 304105.03 | 3060.64 2014-04-24 10:51:00 | 3059.09 | 3067.98 | 3059.00 | 3066.65 | 83.75 | 256515.95 | 3063.02 2014-04-24 10:52:00 | 3066.65 | 3074.47 | 3064.89 | 3070.27 | 112.75 | 346134.94 | 3069.85 2014-04-24 10:53:00 | 3070.27 | 3077.00 | 3069.93 | 3071.26 | 108.77 | 334235.76 | 3072.87 2014-04-24 10:54:00 | 3070.26 | 3071.41 | 3060.22 | 3061.89 | 76.17 | 233400.44 | 3064.12 2014-04-24 10:55:00 | 3061.89 | 3063.00 | 3060.00 | 3062.47 | 73.90 | 226276.76 | 3061.85 2014-04-24 10:56:00 | 3062.00 | 3063.00 | 3059.00 | 3060.00 | 83.22 | 254767.10 | 3061.26 2014-04-24 10:57:00 | 3059.79 | 3059.79 | 3055.36 | 3058.29 | 74.05 | 226371.77 | 3057.14 2014-04-24 10:58:00 | 3058.31 | 3062.44 | 3040.00 | 3057.18 | 188.04 | 574040.32 | 3052.84 2014-04-24 10:59:00 | 3057.16 | 3059.10 | 3046.68 | 3058.98 | 87.42 | 266966.78 | 3053.88 2014-04-24 11:00:00 | 3057.54 | 3064.04 | 3057.54 | 3061.83 | 55.37 | 169359.74 | 3058.97 2014-04-24 11:01:00 | 3061.89 | 3062.44 | 3055.49 | 3057.91 | 63.82 | 195166.98 | 3058.04 2014-04-24 11:02:00 | 3056.28 | 3059.95 | 3055.32 | 3059.01 | 71.76 | 219412.32 | 3057.46 2014-04-24 11:03:00 | 3058.91 | 3059.98 | 3055.01 | 3055.01 | 27.00 | 82602.00 | 3059.45 2014-04-24 11:04:00 | 3056.23 | 3059.21 | 3055.04 | 3055.83 | 49.47 | 151197.84 | 3056.54 2014-04-24 11:05:00 | 3056.08 | 3057.69 | 3055.13 | 3056.99 | 33.59 | 102649.38 | 3056.41 2014-04-24 11:06:00 | 3057.60 | 3061.00 | 3057.06 | 3061.00 | 25.79 | 78916.10 | 3059.59 2014-04-24 11:07:00 | 3061.00 | 3064.00 | 3058.00 | 3061.40 | 65.87 | 201558.93 | 3060.04 2014-04-24 11:08:00 | 3061.42 | 3075.00 | 3059.98 | 3070.00 | 165.90 | 508857.87 | 3067.35 2014-04-24 11:09:00 | 3074.10 | 3078.00 | 3070.00 | 3077.68 | 108.29 | 333032.56 | 3075.38 2014-04-24 11:10:00 | 3076.62 | 3088.00 | 3070.00 | 3078.84 | 239.33 | 736832.69 | 3078.71 2014-04-24 11:11:00 | 3076.16 | 3084.99 | 3073.00 | 3075.59 | 130.51 | 401499.16 | 3076.46 2014-04-24 11:12:00 | 3074.93 | 3077.06 | 3069.73 | 3072.81 | 128.46 | 394564.46 | 3071.62 2014-04-24 11:13:00 | 3072.81 | 3081.00 | 3071.03 | 3081.00 | 93.55 | 287751.44 | 3075.94 2014-04-24 11:14:00 | 3080.65 | 3083.00 | 3076.00 | 3079.25 | 99.35 | 305934.98 | 3079.24 2014-04-24 11:15:00 | 3079.25 | 3084.00 | 3077.34 | 3079.05 | 131.01 | 403503.90 | 3079.92 2014-04-24 11:16:00 | 3079.05 | 3079.37 | 3069.97 | 3071.50 | 53.02 | 163038.31 | 3075.32 2014-04-24 11:17:00 | 3071.50 | 3073.02 | 3069.09 | 3071.89 | 97.81 | 300387.31 | 3071.19 2014-04-24 11:18:00 | 3071.87 | 3072.00 | 3065.00 | 3069.00 | 160.39 | 492273.14 | 3069.15 2014-04-24 11:19:00 | 3069.87 | 3073.88 | 3069.87 | 3071.89 | 74.21 | 227925.36 | 3071.52 2014-04-24 11:20:00 | 3071.86 | 3073.88 | 3069.09 | 3069.33 | 97.77 | 300240.03 | 3070.79 2014-04-24 11:21:00 | 3072.93 | 3072.93 | 3065.00 | 3066.00 | 41.95 | 128677.72 | 3067.41 2014-04-24 11:22:00 | 3066.11 | 3069.09 | 3061.01 | 3061.01 | 44.92 | 137703.83 | 3065.26 2014-04-24 11:23:00 | 3065.73 | 3066.87 | 3060.00 | 3063.96 | 79.04 | 241979.74 | 3061.68 2014-04-24 11:24:00 | 3063.89 | 3066.84 | 3061.45 | 3064.32 | 68.70 | 210420.19 | 3063.06 2014-04-24 11:25:00 | 3064.34 | 3075.00 | 3064.34 | 3071.10 | 105.06 | 322457.04 | 3069.35 2014-04-24 11:26:00 | 3071.10 | 3074.37 | 3067.81 | 3067.81 | 97.19 | 298389.70 | 3070.17 2014-04-24 11:27:00 | 3068.40 | 3072.99 | 3064.06 | 3070.02 | 46.18 | 141728.28 | 3068.97 2014-04-24 11:28:00 | 3072.73 | 3076.02 | 3069.98 | 3074.84 | 131.32 | 403457.93 | 3072.23 2014-04-24 11:29:00 | 3074.82 | 3078.00 | 3073.00 | 3075.03 | 82.26 | 252919.02 | 3074.55 2014-04-24 11:30:00 | 3077.44 | 3086.18 | 3074.65 | 3076.00 | 123.86 | 381329.81 | 3078.82 2014-04-24 11:31:00 | 3076.30 | 3086.02 | 3075.00 | 3086.00 | 99.74 | 307328.06 | 3081.17 2014-04-24 11:32:00 | 3086.05 | 3099.90 | 3086.00 | 3090.10 | 190.36 | 588865.36 | 3093.51 2014-04-24 11:33:00 | 3095.93 | 3095.95 | 3088.05 | 3089.72 | 127.28 | 393541.00 | 3091.83 2014-04-24 11:34:00 | 3088.07 | 3088.07 | 3081.47 | 3084.92 | 106.86 | 329621.44 | 3084.64 2014-04-24 11:35:00 | 3084.22 | 3092.00 | 3081.02 | 3081.02 | 130.20 | 401877.36 | 3086.62 2014-04-24 11:36:00 | 3083.76 | 3084.64 | 3075.59 | 3080.08 | 180.44 | 555932.65 | 3080.98 2014-04-24 11:37:00 | 3080.82 | 3086.11 | 3075.65 | 3082.17 | 138.14 | 425577.52 | 3080.84 2014-04-24 11:38:00 | 3083.05 | 3084.88 | 3079.00 | 3079.20 | 48.04 | 148001.51 | 3080.61 2014-04-24 11:39:00 | 3079.96 | 3080.98 | 3071.85 | 3071.85 | 86.11 | 265047.78 | 3078.05 2014-04-24 11:40:00 | 3072.77 | 3076.96 | 3072.02 | 3075.78 | 119.21 | 366483.15 | 3074.16 2014-04-24 11:41:00 | 3074.99 | 3076.00 | 3073.50 | 3073.50 | 75.44 | 231941.81 | 3074.72 2014-04-24 11:42:00 | 3071.24 | 3079.99 | 3070.00 | 3079.05 | 143.30 | 440609.62 | 3074.65 2014-04-24 11:43:00 | 3074.13 | 3079.00 | 3074.00 | 3078.00 | 65.31 | 200885.73 | 3075.97 2014-04-24 11:44:00 | 3075.85 | 3079.85 | 3075.85 | 3078.09 | 82.91 | 255165.64 | 3077.47 2014-04-24 11:45:00 | 3079.00 | 3079.85 | 3077.23 | 3078.26 | 86.07 | 264985.16 | 3078.68 2014-04-24 11:46:00 | 3079.43 | 3079.99 | 3079.00 | 3079.90 | 36.57 | 112628.61 | 3079.72 2014-04-24 11:47:00 | 3079.13 | 3080.00 | 3072.56 | 3072.56 | 86.73 | 266907.16 | 3077.31 2014-04-24 11:48:00 | 3072.01 | 3072.53 | 3067.14 | 3072.36 | 113.41 | 348042.52 | 3068.81 2014-04-24 11:49:00 | 3072.91 | 3074.98 | 3067.96 | 3068.26 | 89.80 | 275816.10 | 3071.38 2014-04-24 11:50:00 | 3069.45 | 3070.66 | 3067.98 | 3070.66 | 68.02 | 208729.57 | 3068.74 2014-04-24 11:51:00 | 3070.78 | 3073.95 | 3070.26 | 3073.75 | 100.33 | 308194.59 | 3071.87 2014-04-24 11:52:00 | 3073.47 | 3075.00 | 3070.37 | 3072.91 | 43.50 | 133672.95 | 3073.01 2014-04-24 11:53:00 | 3072.50 | 3075.00 | 3072.50 | 3074.64 | 43.41 | 133423.55 | 3073.35 2014-04-24 11:54:00 | 3073.02 | 3074.10 | 3069.00 | 3072.42 | 108.48 | 333050.81 | 3070.22 2014-04-24 11:55:00 | 3072.37 | 3072.37 | 3070.00 | 3070.00 | 76.36 | 234467.80 | 3070.48 2014-04-24 11:56:00 | 3069.08 | 3073.98 | 3069.08 | 3071.48 | 64.47 | 198042.70 | 3071.76 2014-04-24 11:57:00 | 3071.04 | 3071.42 | 3069.64 | 3069.64 | 55.33 | 169876.00 | 3070.23 2014-04-24 11:58:00 | 3069.96 | 3070.00 | 3068.19 | 3070.00 | 51.40 | 157742.21 | 3069.15 2014-04-24 11:59:00 | 3068.36 | 3070.05 | 3068.00 | 3069.00 | 70.03 | 214927.55 | 3069.12 2014-04-24 12:00:00 | 3068.84 | 3069.55 | 3067.86 | 3069.10 | 44.81 | 137494.08 | 3068.72 2014-04-24 12:01:00 | 3069.09 | 3073.50 | 3069.00 | 3071.39 | 65.17 | 200136.46 | 3071.08 2014-04-24 12:02:00 | 3072.75 | 3081.49 | 3071.54 | 3081.49 | 179.97 | 553759.03 | 3076.93 2014-04-24 12:03:00 | 3081.59 | 3083.00 | 3072.14 | 3078.38 | 145.28 | 447325.31 | 3079.04 2014-04-24 12:04:00 | 3078.65 | 3082.61 | 3076.00 | 3079.27 | 122.67 | 377632.13 | 3078.51 2014-04-24 12:05:00 | 3079.27 | 3080.00 | 3077.63 | 3079.04 | 51.73 | 159256.36 | 3078.85 2014-04-24 12:06:00 | 3077.39 | 3078.44 | 3075.10 | 3075.10 | 74.56 | 229423.68 | 3077.24 2014-04-24 12:07:00 | 3075.96 | 3079.99 | 3073.57 | 3076.70 | 72.76 | 223896.19 | 3077.06 2014-04-24 12:08:00 | 3076.83 | 3078.74 | 3074.02 | 3078.13 | 138.29 | 425380.64 | 3075.96 2014-04-24 12:09:00 | 3078.77 | 3082.00 | 3076.92 | 3079.79 | 62.59 | 192752.91 | 3079.42 2014-04-24 12:10:00 | 3079.62 | 3082.99 | 3076.03 | 3080.87 | 107.97 | 332518.57 | 3079.76 2014-04-24 12:11:00 | 3080.87 | 3083.00 | 3078.03 | 3078.92 | 131.10 | 403891.45 | 3080.74 2014-04-24 12:12:00 | 3078.09 | 3080.00 | 3078.02 | 3078.48 | 85.69 | 263868.32 | 3079.23 2014-04-24 12:13:00 | 3079.08 | 3081.96 | 3078.30 | 3079.24 | 112.67 | 346981.88 | 3079.55 2014-04-24 12:14:00 | 3079.97 | 3082.00 | 3076.00 | 3078.11 | 70.79 | 218033.25 | 3079.96 2014-04-24 12:15:00 | 3077.97 | 3079.99 | 3075.18 | 3077.00 | 38.23 | 117648.10 | 3077.46 2014-04-24 12:16:00 | 3076.95 | 3077.92 | 3076.00 | 3076.09 | 70.20 | 216025.36 | 3077.15 2014-04-24 12:17:00 | 3076.11 | 3076.28 | 3075.11 | 3075.11 | 30.77 | 94648.58 | 3075.90 2014-04-24 12:18:00 | 3075.13 | 3076.00 | 3073.24 | 3073.32 | 35.29 | 108485.82 | 3074.47 2014-04-24 12:19:00 | 3073.32 | 3074.65 | 3071.44 | 3072.95 | 64.58 | 198411.86 | 3072.44 2014-04-24 12:20:00 | 3072.55 | 3073.95 | 3071.00 | 3071.00 | 23.49 | 72161.49 | 3071.62 2014-04-24 12:21:00 | 3071.12 | 3071.95 | 3069.87 | 3069.99 | 34.36 | 105490.01 | 3070.23 2014-04-24 12:22:00 | 3069.87 | 3069.87 | 3068.00 | 3068.73 | 35.28 | 108258.07 | 3068.80 2014-04-24 12:23:00 | 3069.93 | 3071.12 | 3067.13 | 3069.11 | 93.36 | 286514.23 | 3069.08 2014-04-24 12:24:00 | 3069.13 | 3069.13 | 3066.00 | 3068.00 | 94.47 | 289820.70 | 3067.79 2014-04-24 12:25:00 | 3066.24 | 3070.00 | 3066.00 | 3070.00 | 56.22 | 172423.46 | 3066.83 2014-04-24 12:26:00 | 3068.16 | 3069.88 | 3067.76 | 3069.00 | 100.21 | 307492.22 | 3068.39 2014-04-24 12:27:00 | 3069.05 | 3070.45 | 3067.77 | 3069.15 | 104.78 | 321586.33 | 3069.13 2014-04-24 12:28:00 | 3070.48 | 3071.90 | 3067.10 | 3069.11 | 69.46 | 213237.81 | 3069.76 2014-04-24 12:29:00 | 3069.11 | 3071.95 | 3069.11 | 3070.06 | 26.82 | 82352.77 | 3070.34 2014-04-24 12:30:00 | 3070.15 | 3071.04 | 3070.14 | 3071.04 | 17.47 | 53641.68 | 3070.68 2014-04-24 12:31:00 | 3071.04 | 3072.59 | 3071.00 | 3072.02 | 14.62 | 44896.72 | 3071.33 2014-04-24 12:32:00 | 3072.03 | 3072.66 | 3068.00 | 3068.73 | 75.47 | 231783.64 | 3071.20 2014-04-24 12:33:00 | 3069.00 | 3070.37 | 3068.00 | 3068.05 | 90.30 | 277131.05 | 3069.17 2014-04-24 12:34:00 | 3068.05 | 3069.07 | 3065.00 | 3065.04 | 71.82 | 220293.13 | 3067.30 2014-04-24 12:35:00 | 3065.04 | 3066.76 | 3064.44 | 3064.98 | 150.96 | 462764.50 | 3065.48 2014-04-24 12:36:00 | 3064.87 | 3064.87 | 3063.50 | 3063.57 | 10.52 | 32236.72 | 3063.74 2014-04-24 12:37:00 | 3065.75 | 3065.81 | 3065.70 | 3065.80 | 16.51 | 50606.49 | 3065.76 2014-04-24 12:38:00 | 3066.00 | 3068.85 | 3065.24 | 3066.04 | 37.79 | 115867.95 | 3066.26 2014-04-24 12:39:00 | 3066.04 | 3067.78 | 3066.00 | 3067.14 | 55.12 | 169022.49 | 3066.67 2014-04-24 12:40:00 | 3066.00 | 3068.86 | 3065.70 | 3068.08 | 74.68 | 229080.60 | 3067.62 2014-04-24 12:41:00 | 3068.13 | 3068.27 | 3066.09 | 3066.09 | 99.23 | 304359.34 | 3067.21 2014-04-24 12:42:00 | 3066.30 | 3068.80 | 3066.30 | 3067.65 | 32.00 | 98194.77 | 3068.20 2014-04-24 12:43:00 | 3067.14 | 3068.59 | 3067.14 | 3067.14 | 118.17 | 362511.93 | 3067.85 2014-04-24 12:44:00 | 3067.69 | 3069.43 | 3067.36 | 3068.62 | 31.00 | 95129.81 | 3068.41 2014-04-24 12:45:00 | 3068.62 | 3069.17 | 3066.23 | 3066.23 | 21.94 | 67300.89 | 3066.94 2014-04-24 12:46:00 | 3067.14 | 3067.92 | 3065.00 | 3066.42 | 111.77 | 342754.73 | 3066.72 2014-04-24 12:47:00 | 3066.60 | 3067.86 | 3066.42 | 3067.25 | 49.71 | 152480.75 | 3067.34 2014-04-24 12:48:00 | 3067.57 | 3069.00 | 3066.68 | 3067.50 | 96.53 | 296118.02 | 3067.69 2014-04-24 12:49:00 | 3067.50 | 3080.00 | 3065.00 | 3080.00 | 180.10 | 553388.76 | 3072.76 2014-04-24 12:50:00 | 3079.90 | 3083.59 | 3078.18 | 3078.51 | 146.30 | 450698.85 | 3080.65 2014-04-24 12:51:00 | 3078.06 | 3079.30 | 3062.10 | 3067.08 | 92.76 | 284781.94 | 3070.06 2014-04-24 12:52:00 | 3067.03 | 3079.24 | 3066.95 | 3077.02 | 129.96 | 399088.89 | 3070.79 2014-04-24 12:53:00 | 3076.50 | 3079.24 | 3071.00 | 3079.24 | 130.88 | 402655.31 | 3076.57 2014-04-24 12:54:00 | 3075.04 | 3077.87 | 3075.04 | 3075.33 | 83.02 | 255422.95 | 3076.50 2014-04-24 12:55:00 | 3075.31 | 3078.14 | 3074.97 | 3076.42 | 56.91 | 175075.58 | 3076.25 2014-04-24 12:56:00 | 3075.46 | 3076.64 | 3073.09 | 3074.79 | 117.13 | 360133.94 | 3074.70 2014-04-24 12:57:00 | 3073.89 | 3074.79 | 3073.02 | 3073.85 | 29.66 | 91171.50 | 3073.89 2014-04-24 12:58:00 | 3073.85 | 3075.11 | 3073.04 | 3074.22 | 33.17 | 101965.58 | 3073.84 2014-04-24 12:59:00 | 3074.22 | 3078.11 | 3074.22 | 3075.52 | 43.67 | 134341.58 | 3076.29 2014-04-24 13:00:00 | 3076.92 | 3076.97 | 3073.00 | 3074.59 | 83.28 | 256069.53 | 3074.69 2014-04-24 13:01:00 | 3074.02 | 3074.09 | 3070.97 | 3070.97 | 27.89 | 85714.91 | 3073.32 2014-04-24 13:02:00 | 3072.44 | 3072.44 | 3069.73 | 3069.76 | 27.36 | 84010.74 | 3070.34 2014-04-24 13:03:00 | 3069.73 | 3074.76 | 3068.18 | 3073.20 | 69.83 | 214462.07 | 3071.11 2014-04-24 13:04:00 | 3072.37 | 3073.50 | 3069.86 | 3070.06 | 126.36 | 388140.27 | 3071.73 2014-04-24 13:05:00 | 3070.92 | 3075.00 | 3070.00 | 3072.31 | 115.17 | 353798.73 | 3072.00 2014-04-24 13:06:00 | 3073.20 | 3073.62 | 3070.10 | 3070.33 | 77.49 | 237990.04 | 3071.20 2014-04-24 13:07:00 | 3070.50 | 3073.46 | 3070.33 | 3071.56 | 124.55 | 382582.62 | 3071.62 2014-04-24 13:08:00 | 3070.66 | 3072.78 | 3070.66 | 3072.07 | 28.19 | 86576.13 | 3071.71 2014-04-24 13:09:00 | 3072.06 | 3072.06 | 3070.00 | 3071.65 | 20.27 | 62252.23 | 3070.39 2014-04-24 13:10:00 | 3070.17 | 3071.58 | 3070.07 | 3070.96 | 62.97 | 193374.56 | 3070.90 2014-04-24 13:11:00 | 3070.92 | 3073.00 | 3070.00 | 3070.02 | 23.51 | 72204.61 | 3070.97 2014-04-24 13:12:00 | 3070.02 | 3072.97 | 3070.00 | 3070.81 | 70.99 | 217996.27 | 3070.98 2014-04-24 13:13:00 | 3071.04 | 3072.54 | 3070.00 | 3070.92 | 113.18 | 347584.82 | 3071.16 2014-04-24 13:14:00 | 3071.95 | 3072.70 | 3070.79 | 3072.09 | 16.68 | 51249.54 | 3071.59 2014-04-24 13:15:00 | 3072.00 | 3074.75 | 3071.01 | 3073.64 | 50.50 | 155142.49 | 3072.19 2014-04-24 13:16:00 | 3073.76 | 3075.00 | 3073.40 | 3074.33 | 117.77 | 362028.32 | 3074.13 2014-04-24 13:17:00 | 3074.91 | 3075.00 | 3072.11 | 3073.44 | 60.01 | 184424.18 | 3073.17 2014-04-24 13:18:00 | 3073.51 | 3075.80 | 3071.99 | 3075.01 | 70.43 | 216487.20 | 3073.92 2014-04-24 13:19:00 | 3072.81 | 3075.48 | 3072.37 | 3073.11 | 63.62 | 195539.63 | 3073.70 2014-04-24 13:20:00 | 3073.67 | 3077.00 | 3073.00 | 3077.00 | 92.88 | 285553.48 | 3074.40 2014-04-24 13:21:00 | 3077.29 | 3078.00 | 3074.27 | 3077.00 | 80.69 | 248275.80 | 3076.87 2014-04-24 13:22:00 | 3076.42 | 3077.90 | 3074.75 | 3077.74 | 108.77 | 334659.37 | 3076.85 2014-04-24 13:23:00 | 3077.14 | 3078.00 | 3074.67 | 3075.84 | 74.59 | 229472.03 | 3076.57 2014-04-24 13:24:00 | 3074.96 | 3076.52 | 3073.00 | 3075.04 | 75.94 | 233552.39 | 3075.65 2014-04-24 13:25:00 | 3075.03 | 3076.38 | 3073.02 | 3075.00 | 73.32 | 225394.57 | 3074.33 2014-04-24 13:26:00 | 3075.00 | 3076.52 | 3073.06 | 3074.98 | 122.06 | 375378.39 | 3075.28 2014-04-24 13:27:00 | 3074.54 | 3075.00 | 3073.00 | 3074.98 | 93.14 | 286346.02 | 3074.33 2014-04-24 13:28:00 | 3074.98 | 3077.00 | 3074.68 | 3075.22 | 117.56 | 361530.40 | 3075.34 2014-04-24 13:29:00 | 3075.02 | 3077.00 | 3075.00 | 3076.54 | 107.67 | 331241.28 | 3076.42 2014-04-24 13:30:00 | 3076.98 | 3077.00 | 3074.87 | 3074.93 | 71.37 | 219538.97 | 3075.98 2014-04-24 13:31:00 | 3074.93 | 3076.96 | 3074.89 | 3076.96 | 5.02 | 15450.12 | 3075.88 2014-04-24 13:32:00 | 3076.96 | 3076.96 | 3074.92 | 3075.78 | 68.05 | 209296.36 | 3075.72 2014-04-24 13:33:00 | 3075.95 | 3076.07 | 3074.25 | 3075.84 | 59.34 | 182474.14 | 3075.27 2014-04-24 13:34:00 | 3075.84 | 3076.01 | 3073.16 | 3075.87 | 25.97 | 79868.96 | 3075.31 2014-04-24 13:35:00 | 3075.15 | 3075.15 | 3073.35 | 3074.98 | 22.37 | 68797.94 | 3074.91 2014-04-24 13:36:00 | 3074.98 | 3075.15 | 3074.04 | 3075.00 | 23.80 | 73179.09 | 3074.75 2014-04-24 13:37:00 | 3075.10 | 3075.20 | 3074.52 | 3074.98 | 21.19 | 65164.32 | 3075.09 2014-04-24 13:38:00 | 3074.98 | 3075.00 | 3073.01 | 3073.01 | 32.51 | 99929.38 | 3073.90 2014-04-24 13:39:00 | 3073.72 | 3073.72 | 3071.82 | 3071.82 | 16.64 | 51127.67 | 3072.21 2014-04-24 13:40:00 | 3071.04 | 3071.82 | 3068.45 | 3069.84 | 35.70 | 109608.73 | 3070.27 2014-04-24 13:41:00 | 3068.10 | 3074.97 | 3066.66 | 3070.16 | 165.33 | 507481.01 | 3069.52 2014-04-24 13:42:00 | 3071.12 | 3073.39 | 3070.46 | 3071.95 | 142.57 | 437984.91 | 3072.05 2014-04-24 13:43:00 | 3071.73 | 3075.00 | 3071.46 | 3074.54 | 109.67 | 336990.87 | 3072.69 2014-04-24 13:44:00 | 3074.78 | 3076.78 | 3073.49 | 3076.00 | 44.02 | 135368.45 | 3075.44 2014-04-24 13:45:00 | 3076.00 | 3079.33 | 3075.15 | 3079.33 | 159.30 | 490230.56 | 3077.48 2014-04-24 13:46:00 | 3079.33 | 3079.33 | 3077.50 | 3079.06 | 100.17 | 308380.11 | 3078.57 2014-04-24 13:47:00 | 3079.02 | 3080.20 | 3078.02 | 3080.04 | 94.47 | 290878.04 | 3079.08 2014-04-24 13:48:00 | 3081.00 | 3083.90 | 3078.00 | 3081.00 | 76.64 | 236204.83 | 3081.92 2014-04-24 13:49:00 | 3081.53 | 3085.29 | 3080.00 | 3083.09 | 176.47 | 544140.67 | 3083.56 2014-04-24 13:50:00 | 3083.18 | 3085.00 | 3079.23 | 3083.11 | 133.14 | 410452.21 | 3082.86 2014-04-24 13:51:00 | 3083.21 | 3085.38 | 3080.32 | 3085.38 | 102.12 | 314934.15 | 3083.99 2014-04-24 13:52:00 | 3084.51 | 3085.38 | 3082.00 | 3082.00 | 133.76 | 412450.55 | 3083.63 2014-04-24 13:53:00 | 3082.02 | 3083.03 | 3078.00 | 3080.16 | 192.01 | 591554.59 | 3080.93 2014-04-24 13:54:00 | 3080.37 | 3081.99 | 3078.21 | 3080.34 | 117.45 | 361818.01 | 3080.72 2014-04-24 13:55:00 | 3079.13 | 3081.57 | 3079.13 | 3081.57 | 35.73 | 110082.88 | 3080.62 2014-04-24 13:56:00 | 3081.92 | 3085.38 | 3079.96 | 3085.38 | 63.46 | 195665.49 | 3083.48 2014-04-24 13:57:00 | 3085.38 | 3093.80 | 3085.00 | 3091.15 | 129.34 | 399581.69 | 3089.37 2014-04-24 13:58:00 | 3091.00 | 3094.40 | 3088.84 | 3090.94 | 128.12 | 396052.34 | 3091.33 2014-04-24 13:59:00 | 3090.40 | 3095.09 | 3090.29 | 3095.09 | 106.30 | 328765.73 | 3092.84 2014-04-24 14:00:00 | 3095.09 | 3100.00 | 3095.09 | 3100.00 | 148.85 | 461132.17 | 3098.05 2014-04-24 14:01:00 | 3099.98 | 3105.00 | 3090.19 | 3099.10 | 256.27 | 794337.86 | 3099.55 2014-04-24 14:02:00 | 3098.23 | 3100.00 | 3095.00 | 3099.85 | 224.28 | 694993.92 | 3098.83 2014-04-24 14:03:00 | 3099.87 | 3100.08 | 3096.00 | 3099.32 | 186.90 | 579113.68 | 3098.49 2014-04-24 14:04:00 | 3096.02 | 3098.67 | 3092.39 | 3094.00 | 127.96 | 396146.54 | 3095.91 2014-04-24 14:05:00 | 3094.00 | 3094.24 | 3090.00 | 3091.44 | 116.28 | 359510.24 | 3091.84 2014-04-24 14:06:00 | 3091.82 | 3091.91 | 3089.47 | 3089.49 | 118.77 | 367044.66 | 3090.30 2014-04-24 14:07:00 | 3089.47 | 3089.81 | 3084.67 | 3084.70 | 132.33 | 408593.72 | 3087.71 2014-04-24 14:08:00 | 3084.60 | 3089.21 | 3084.60 | 3086.93 | 88.09 | 271866.57 | 3086.34 2014-04-24 14:09:00 | 3086.00 | 3088.82 | 3084.83 | 3087.41 | 91.70 | 283002.04 | 3086.14 2014-04-24 14:10:00 | 3088.85 | 3089.90 | 3086.60 | 3089.90 | 74.74 | 230854.16 | 3088.80 2014-04-24 14:11:00 | 3089.11 | 3091.65 | 3089.11 | 3089.99 | 64.74 | 200010.23 | 3089.63 2014-04-24 14:12:00 | 3090.00 | 3092.00 | 3087.74 | 3090.65 | 57.64 | 178080.04 | 3089.47 2014-04-24 14:13:00 | 3090.93 | 3094.29 | 3090.49 | 3092.39 | 169.94 | 525479.03 | 3092.09 2014-04-24 14:14:00 | 3092.44 | 3098.00 | 3090.03 | 3090.94 | 68.99 | 213414.46 | 3093.37 2014-04-24 14:15:00 | 3091.02 | 3091.02 | 3087.75 | 3090.04 | 59.30 | 183209.37 | 3089.59 2014-04-24 14:16:00 | 3090.05 | 3090.07 | 3088.19 | 3088.34 | 19.20 | 59332.58 | 3089.43 2014-04-24 14:17:00 | 3088.46 | 3089.53 | 3084.00 | 3088.09 | 32.45 | 100153.46 | 3086.68 2014-04-24 14:18:00 | 3087.97 | 3092.00 | 3085.00 | 3092.00 | 80.19 | 247607.79 | 3087.57 2014-04-24 14:19:00 | 3092.00 | 3097.21 | 3085.19 | 3095.22 | 186.57 | 577016.69 | 3092.70 2014-04-24 14:20:00 | 3095.27 | 3097.16 | 3093.00 | 3093.00 | 72.04 | 223018.25 | 3095.80 2014-04-24 14:21:00 | 3091.21 | 3095.48 | 3090.00 | 3095.48 | 122.09 | 377631.89 | 3092.99 2014-04-24 14:22:00 | 3097.94 | 3098.00 | 3095.00 | 3096.60 | 63.05 | 195241.37 | 3096.76 2014-04-24 14:23:00 | 3096.41 | 3096.73 | 3093.64 | 3094.96 | 137.57 | 425777.11 | 3094.96 2014-04-24 14:24:00 | 3094.89 | 3096.59 | 3093.00 | 3096.11 | 100.70 | 311701.65 | 3095.26 2014-04-24 14:25:00 | 3096.18 | 3100.08 | 3094.49 | 3098.78 | 146.40 | 453520.07 | 3097.75 2014-04-24 14:26:00 | 3096.07 | 3101.04 | 3096.07 | 3099.82 | 51.93 | 160966.42 | 3099.68 2014-04-24 14:27:00 | 3099.84 | 3103.86 | 3098.66 | 3103.86 | 51.94 | 161038.14 | 3100.58 2014-04-24 14:28:00 | 3103.86 | 3107.98 | 3100.28 | 3105.07 | 144.56 | 448841.31 | 3104.79 2014-04-24 14:29:00 | 3105.20 | 3106.61 | 3100.93 | 3104.63 | 97.65 | 303129.54 | 3104.31 2014-04-24 14:30:00 | 3104.87 | 3109.00 | 3103.00 | 3104.70 | 90.14 | 279840.08 | 3104.47 2014-04-24 14:31:00 | 3104.70 | 3106.59 | 3100.00 | 3100.32 | 81.06 | 251541.50 | 3103.31 2014-04-24 14:32:00 | 3100.22 | 3105.32 | 3100.22 | 3103.11 | 100.48 | 311933.46 | 3104.59 2014-04-24 14:33:00 | 3103.07 | 3105.73 | 3103.00 | 3105.02 | 95.65 | 296927.73 | 3104.32 2014-04-24 14:34:00 | 3105.02 | 3105.06 | 3103.05 | 3103.72 | 48.75 | 151338.40 | 3104.19 2014-04-24 14:35:00 | 3104.07 | 3104.12 | 3101.04 | 3102.02 | 59.68 | 185195.19 | 3103.14 2014-04-24 14:36:00 | 3102.14 | 3103.74 | 3100.00 | 3102.64 | 130.35 | 404309.65 | 3101.82 2014-04-24 14:37:00 | 3103.22 | 3105.00 | 3101.15 | 3101.84 | 81.25 | 252117.23 | 3102.98 2014-04-24 14:38:00 | 3103.05 | 3104.92 | 3102.02 | 3104.68 | 63.63 | 197493.85 | 3103.79 2014-04-24 14:39:00 | 3104.02 | 3104.04 | 3102.10 | 3103.12 | 52.27 | 162178.80 | 3103.01 2014-04-24 14:40:00 | 3102.10 | 3103.01 | 3101.22 | 3102.58 | 55.06 | 170812.79 | 3102.13 2014-04-24 14:41:00 | 3102.13 | 3104.00 | 3102.13 | 3103.37 | 18.44 | 57239.35 | 3103.75 2014-04-24 14:42:00 | 3101.26 | 3103.05 | 3100.46 | 3101.62 | 131.88 | 409005.89 | 3101.30 2014-04-24 14:43:00 | 3101.58 | 3102.74 | 3101.14 | 3102.63 | 56.64 | 175720.90 | 3102.31 2014-04-24 14:44:00 | 3102.65 | 3103.00 | 3101.98 | 3103.00 | 44.11 | 136841.24 | 3102.55 2014-04-24 14:45:00 | 3103.00 | 3104.00 | 3102.01 | 3102.83 | 65.88 | 204460.10 | 3103.33 2014-04-24 14:46:00 | 3103.00 | 3104.04 | 3102.42 | 3103.67 | 44.92 | 139392.51 | 3103.27 2014-04-24 14:47:00 | 3104.04 | 3104.70 | 3103.42 | 3103.50 | 68.22 | 211740.40 | 3103.92 2014-04-24 14:48:00 | 3103.50 | 3104.02 | 3102.00 | 3102.75 | 47.69 | 148007.43 | 3103.60 2014-04-24 14:49:00 | 3102.00 | 3104.48 | 3100.06 | 3100.07 | 150.16 | 465798.08 | 3102.09 2014-04-24 14:50:00 | 3100.23 | 3101.42 | 3099.13 | 3099.13 | 130.29 | 403878.65 | 3099.89 2014-04-24 14:51:00 | 3099.13 | 3099.15 | 3098.00 | 3099.09 | 43.27 | 134101.28 | 3099.10 2014-04-24 14:52:00 | 3099.13 | 3099.36 | 3096.11 | 3097.09 | 44.20 | 136938.05 | 3098.22 2014-04-24 14:53:00 | 3098.28 | 3098.45 | 3098.00 | 3098.22 | 35.02 | 108478.64 | 3098.06 2014-04-24 14:54:00 | 3098.22 | 3099.00 | 3097.31 | 3098.29 | 25.21 | 78116.18 | 3098.62 2014-04-24 14:55:00 | 3098.89 | 3099.00 | 3095.00 | 3095.00 | 31.28 | 96897.52 | 3098.14 2014-04-24 14:56:00 | 3097.48 | 3098.00 | 3095.38 | 3096.23 | 45.10 | 139658.64 | 3096.85 2014-04-24 14:57:00 | 3096.32 | 3096.34 | 3096.00 | 3096.00 | 20.10 | 62216.20 | 3096.10 2014-04-24 14:58:00 | 3096.02 | 3096.02 | 3094.47 | 3094.47 | 3.67 | 11346.84 | 3095.16 2014-04-24 14:59:00 | 3094.47 | 3094.47 | 3093.00 | 3093.61 | 10.49 | 32463.72 | 3093.55 2014-04-24 15:00:00 | 3093.56 | 3093.98 | 3093.00 | 3093.98 | 7.31 | 22601.03 | 3093.49 2014-04-24 15:01:00 | 3095.00 | 3096.96 | 3093.74 | 3096.00 | 54.60 | 168972.46 | 3094.90 2014-04-24 15:02:00 | 3095.86 | 3099.90 | 3094.84 | 3096.27 | 114.13 | 353568.47 | 3097.89 2014-04-24 15:03:00 | 3096.23 | 3099.00 | 3094.00 | 3095.14 | 46.17 | 142931.19 | 3095.83 2014-04-24 15:04:00 | 3095.03 | 3096.81 | 3095.03 | 3095.11 | 42.70 | 132185.68 | 3096.05 2014-04-24 15:05:00 | 3095.10 | 3095.14 | 3092.76 | 3092.76 | 34.99 | 108245.91 | 3093.98 2014-04-24 15:06:00 | 3091.66 | 3092.90 | 3090.96 | 3092.72 | 67.41 | 208437.11 | 3091.94 2014-04-24 15:07:00 | 3091.34 | 3095.00 | 3091.00 | 3094.00 | 40.70 | 125903.66 | 3093.23 2014-04-24 15:08:00 | 3094.00 | 3094.98 | 3093.00 | 3093.69 | 27.66 | 85569.22 | 3093.94 2014-04-24 15:09:00 | 3093.67 | 3097.00 | 3093.67 | 3095.04 | 77.90 | 241119.37 | 3095.16 2014-04-24 15:10:00 | 3095.02 | 3097.02 | 3094.85 | 3096.00 | 65.41 | 202503.62 | 3095.72 2014-04-24 15:11:00 | 3096.47 | 3097.99 | 3096.00 | 3096.30 | 41.24 | 127729.84 | 3097.08 2014-04-24 15:12:00 | 3096.06 | 3096.06 | 3093.75 | 3093.75 | 20.62 | 63835.67 | 3095.81 2014-04-24 15:13:00 | 3095.52 | 3095.52 | 3092.10 | 3094.45 | 41.26 | 127666.68 | 3094.57 2014-04-24 15:14:00 | 3094.69 | 3095.35 | 3093.26 | 3093.81 | 34.39 | 106414.34 | 3094.61 2014-04-24 15:15:00 | 3093.81 | 3094.96 | 3093.46 | 3093.46 | 32.48 | 100491.36 | 3094.04 2014-04-24 15:16:00 | 3093.46 | 3095.35 | 3093.28 | 3095.35 | 28.76 | 88979.35 | 3094.40 2014-04-24 15:17:00 | 3096.00 | 3096.74 | 3093.75 | 3095.32 | 10.65 | 32958.69 | 3095.29 2014-04-24 15:18:00 | 3095.93 | 3095.93 | 3093.60 | 3093.60 | 20.79 | 64350.83 | 3094.68 2014-04-24 15:19:00 | 3093.21 | 3096.87 | 3093.01 | 3093.05 | 85.52 | 264705.86 | 3095.11 2014-04-24 15:20:00 | 3093.30 | 3095.84 | 3093.00 | 3093.27 | 51.57 | 159606.18 | 3094.70 2014-04-24 15:21:00 | 3094.98 | 3095.63 | 3093.54 | 3095.29 | 24.03 | 74359.21 | 3095.08 2014-04-24 15:22:00 | 3095.31 | 3095.31 | 3091.20 | 3095.00 | 56.10 | 173486.04 | 3092.50 2014-04-24 15:23:00 | 3095.00 | 3098.58 | 3094.99 | 3098.20 | 53.92 | 166957.89 | 3096.51 2014-04-24 15:24:00 | 3098.63 | 3099.00 | 3096.50 | 3096.50 | 58.70 | 181873.63 | 3098.52 2014-04-24 15:25:00 | 3096.50 | 3098.55 | 3096.00 | 3098.00 | 24.20 | 74969.50 | 3097.66 2014-04-24 15:26:00 | 3098.02 | 3098.99 | 3094.50 | 3098.00 | 79.28 | 245646.43 | 3098.35 2014-04-24 15:27:00 | 3097.96 | 3097.96 | 3096.00 | 3097.19 | 23.74 | 73524.51 | 3096.94 2014-04-24 15:28:00 | 3097.21 | 3098.48 | 3094.15 | 3094.48 | 48.69 | 150793.32 | 3096.75 2014-04-24 15:29:00 | 3095.48 | 3096.89 | 3094.25 | 3095.84 | 21.91 | 67823.99 | 3095.86 2014-04-24 15:30:00 | 3095.84 | 3096.97 | 3094.52 | 3096.18 | 48.11 | 148981.28 | 3096.42 2014-04-24 15:31:00 | 3096.18 | 3096.18 | 3094.50 | 3095.56 | 12.81 | 39648.58 | 3095.61 2014-04-24 15:32:00 | 3095.56 | 3095.61 | 3094.50 | 3095.59 | 12.09 | 37418.78 | 3095.53 2014-04-24 15:33:00 | 3095.59 | 3096.76 | 3095.59 | 3096.76 | 31.49 | 97482.68 | 3096.16 2014-04-24 15:34:00 | 3095.77 | 3096.97 | 3094.50 | 3094.50 | 32.79 | 101515.31 | 3095.73 2014-04-24 15:35:00 | 3094.00 | 3095.04 | 3093.02 | 3093.92 | 15.47 | 47863.96 | 3094.59 2014-04-24 15:36:00 | 3093.92 | 3093.94 | 3090.00 | 3090.00 | 94.26 | 291439.81 | 3091.97 2014-04-24 15:37:00 | 3090.00 | 3091.05 | 3086.65 | 3086.65 | 60.35 | 186452.67 | 3089.57 2014-04-24 15:38:00 | 3086.75 | 3087.94 | 3085.01 | 3086.17 | 52.99 | 163491.78 | 3085.51 2014-04-24 15:39:00 | 3086.94 | 3088.53 | 3085.01 | 3087.10 | 73.97 | 228339.77 | 3087.01 2014-04-24 15:40:00 | 3087.26 | 3093.52 | 3086.90 | 3088.47 | 70.79 | 218628.86 | 3088.41 2014-04-24 15:41:00 | 3088.56 | 3090.00 | 3086.95 | 3088.05 | 29.84 | 92163.38 | 3088.90 2014-04-24 15:42:00 | 3088.02 | 3089.63 | 3085.74 | 3087.74 | 54.94 | 169641.07 | 3087.75 2014-04-24 15:43:00 | 3085.95 | 3086.70 | 3085.01 | 3085.02 | 18.18 | 56099.07 | 3085.42 2014-04-24 15:44:00 | 3085.02 | 3086.94 | 3085.00 | 3085.00 | 115.59 | 356639.39 | 3085.30 2014-04-24 15:45:00 | 3086.58 | 3086.58 | 3083.67 | 3084.13 | 84.95 | 262120.70 | 3085.48 2014-04-24 15:46:00 | 3084.02 | 3084.92 | 3083.50 | 3084.00 | 12.47 | 38454.07 | 3084.47 2014-04-24 15:47:00 | 3084.10 | 3084.10 | 3081.22 | 3081.52 | 29.71 | 91573.94 | 3082.78 2014-04-24 15:48:00 | 3081.54 | 3082.00 | 3080.49 | 3081.09 | 31.06 | 95697.81 | 3081.16 2014-04-24 15:49:00 | 3081.16 | 3083.45 | 3081.05 | 3083.11 | 69.92 | 215473.85 | 3081.76 2014-04-24 15:50:00 | 3083.08 | 3090.00 | 3082.00 | 3083.19 | 83.70 | 258177.70 | 3084.41 2014-04-24 15:51:00 | 3083.26 | 3084.78 | 3082.00 | 3082.01 | 73.08 | 225326.41 | 3083.37 2014-04-24 15:52:00 | 3082.01 | 3084.05 | 3082.01 | 3084.05 | 47.16 | 145409.74 | 3083.07 2014-04-24 15:53:00 | 3084.49 | 3087.68 | 3084.07 | 3086.86 | 74.25 | 229175.00 | 3086.45 2014-04-24 15:54:00 | 3086.86 | 3086.86 | 3082.64 | 3082.71 | 49.12 | 151476.92 | 3084.06 2014-04-24 15:55:00 | 3083.51 | 3085.00 | 3083.38 | 3083.45 | 12.56 | 38746.66 | 3084.43 2014-04-24 15:56:00 | 3083.73 | 3084.62 | 3082.26 | 3084.62 | 8.28 | 25538.53 | 3083.99 2014-04-24 15:57:00 | 3084.71 | 3087.47 | 3084.44 | 3086.70 | 36.81 | 113569.45 | 3085.62 2014-04-24 15:58:00 | 3086.00 | 3089.32 | 3086.00 | 3087.35 | 40.47 | 124953.79 | 3087.79 2014-04-24 15:59:00 | 3087.35 | 3087.77 | 3085.34 | 3085.48 | 16.24 | 50106.06 | 3086.30 2014-04-24 16:00:00 | 3085.48 | 3085.54 | 3084.21 | 3084.21 | 7.45 | 22980.99 | 3084.70 2014-04-24 16:01:00 | 3082.73 | 3083.89 | 3082.52 | 3083.45 | 24.06 | 74180.53 | 3083.28 2014-04-24 16:02:00 | 3083.56 | 3084.95 | 3082.00 | 3083.40 | 60.90 | 187752.12 | 3083.01 2014-04-24 16:03:00 | 3083.00 | 3084.47 | 3081.00 | 3082.04 | 45.35 | 139816.01 | 3083.18 2014-04-24 16:04:00 | 3082.97 | 3082.97 | 3081.00 | 3081.00 | 30.56 | 94199.51 | 3082.14 2014-04-24 16:05:00 | 3081.18 | 3081.36 | 3079.80 | 3079.80 | 34.96 | 107701.33 | 3080.35 2014-04-24 16:06:00 | 3079.90 | 3080.94 | 3075.00 | 3078.80 | 46.29 | 142495.30 | 3078.25 2014-04-24 16:07:00 | 3078.78 | 3079.25 | 3076.00 | 3076.01 | 46.80 | 143995.13 | 3076.75 2014-04-24 16:08:00 | 3076.00 | 3078.06 | 3075.00 | 3076.77 | 40.28 | 123937.93 | 3076.83 2014-04-24 16:09:00 | 3075.20 | 3080.00 | 3075.00 | 3080.00 | 56.33 | 173385.69 | 3077.93 2014-04-24 16:10:00 | 3079.99 | 3082.11 | 3075.00 | 3080.02 | 75.50 | 232536.03 | 3079.87 2014-04-24 16:11:00 | 3079.78 | 3081.04 | 3079.00 | 3079.39 | 27.88 | 85867.49 | 3080.23 2014-04-24 16:12:00 | 3080.72 | 3081.79 | 3079.00 | 3080.24 | 41.18 | 126833.41 | 3080.13 2014-04-24 16:13:00 | 3080.19 | 3082.11 | 3080.17 | 3082.11 | 7.56 | 23282.30 | 3080.89 2014-04-24 16:14:00 | 3083.83 | 3086.00 | 3083.83 | 3085.03 | 36.54 | 112739.24 | 3085.11 2014-04-24 16:15:00 | 3085.34 | 3085.34 | 3084.00 | 3084.74 | 8.82 | 27213.32 | 3085.06 2014-04-24 16:16:00 | 3084.11 | 3084.11 | 3082.50 | 3082.50 | 12.33 | 38003.53 | 3083.20 2014-04-24 16:17:00 | 3082.53 | 3084.97 | 3081.89 | 3082.19 | 19.52 | 60192.55 | 3082.85 2014-04-24 16:18:00 | 3083.48 | 3083.94 | 3080.00 | 3080.85 | 40.76 | 125594.67 | 3081.62 2014-04-24 16:19:00 | 3081.93 | 3081.93 | 3080.00 | 3080.90 | 32.07 | 98810.81 | 3080.91 2014-04-24 16:20:00 | 3080.87 | 3081.00 | 3079.13 | 3079.85 | 27.68 | 85268.21 | 3080.05 2014-04-24 16:21:00 | 3079.16 | 3081.00 | 3079.07 | 3080.81 | 13.53 | 41668.35 | 3079.47 2014-04-24 16:22:00 | 3080.50 | 3080.97 | 3079.49 | 3079.63 | 47.61 | 146640.62 | 3079.97 2014-04-24 16:23:00 | 3079.17 | 3080.67 | 3079.15 | 3079.22 | 15.57 | 47952.78 | 3080.02 2014-04-24 16:24:00 | 3080.58 | 3080.58 | 3079.15 | 3079.17 | 3.44 | 10586.98 | 3080.30 2014-04-24 16:25:00 | 3080.17 | 3083.75 | 3079.97 | 3082.13 | 35.53 | 109501.94 | 3081.78 2014-04-24 16:26:00 | 3080.99 | 3083.24 | 3080.99 | 3082.04 | 49.78 | 153415.69 | 3082.18 2014-04-24 16:27:00 | 3082.02 | 3083.21 | 3082.02 | 3083.21 | 3.61 | 11116.71 | 3082.84 2014-04-24 16:28:00 | 3083.06 | 3085.88 | 3083.06 | 3085.84 | 15.06 | 46450.85 | 3085.21 2014-04-24 16:29:00 | 3085.81 | 3086.00 | 3081.66 | 3085.97 | 33.27 | 102581.11 | 3083.48 2014-04-24 16:30:00 | 3085.97 | 3088.47 | 3084.97 | 3087.07 | 33.52 | 103467.85 | 3086.84 2014-04-24 16:31:00 | 3088.92 | 3089.03 | 3087.18 | 3088.69 | 19.17 | 59211.64 | 3088.60 2014-04-24 16:32:00 | 3087.82 | 3089.88 | 3087.82 | 3089.74 | 19.28 | 59571.47 | 3089.17 2014-04-24 16:33:00 | 3089.74 | 3089.74 | 3086.10 | 3086.10 | 34.28 | 105844.73 | 3088.01 2014-04-24 16:34:00 | 3085.50 | 3085.50 | 3081.00 | 3081.00 | 13.39 | 41283.44 | 3083.85 2014-04-24 16:35:00 | 3084.10 | 3084.57 | 3082.40 | 3083.60 | 40.98 | 126341.96 | 3083.17 2014-04-24 16:36:00 | 3083.00 | 3085.29 | 3083.00 | 3084.47 | 17.22 | 53101.82 | 3084.45 2014-04-24 16:37:00 | 3084.06 | 3085.50 | 3083.16 | 3083.98 | 11.82 | 36456.56 | 3083.79 2014-04-24 16:38:00 | 3083.98 | 3084.00 | 3083.04 | 3084.00 | 37.62 | 116016.52 | 3083.99 2014-04-24 16:39:00 | 3084.00 | 3086.00 | 3083.34 | 3083.34 | 21.76 | 67090.62 | 3083.92 2014-04-24 16:40:00 | 3084.39 | 3085.71 | 3082.62 | 3085.40 | 38.66 | 119267.08 | 3084.71 2014-04-24 16:41:00 | 3085.31 | 3085.31 | 3083.24 | 3084.97 | 20.44 | 63056.87 | 3084.37 2014-04-24 16:42:00 | 3084.54 | 3084.92 | 3083.83 | 3084.88 | 27.09 | 83559.56 | 3084.40 2014-04-24 16:43:00 | 3084.25 | 3086.00 | 3083.59 | 3086.00 | 31.06 | 95801.09 | 3084.39 2014-04-24 16:44:00 | 3085.97 | 3085.97 | 3084.97 | 3085.16 | 11.82 | 36480.37 | 3085.54 2014-04-24 16:45:00 | 3086.00 | 3086.00 | 3084.62 | 3085.99 | 13.26 | 40912.17 | 3084.92 2014-04-24 16:46:00 | 3085.99 | 3086.00 | 3084.65 | 3085.90 | 34.05 | 105062.30 | 3085.62 2014-04-24 16:47:00 | 3086.00 | 3086.00 | 3084.83 | 3084.85 | 19.35 | 59693.61 | 3085.10 2014-04-24 16:48:00 | 3086.00 | 3087.00 | 3086.00 | 3086.95 | 8.97 | 27691.61 | 3086.45 2014-04-24 16:49:00 | 3087.81 | 3088.00 | 3086.26 | 3087.00 | 6.12 | 18885.70 | 3087.41 2014-04-24 16:50:00 | 3087.00 | 3088.00 | 3087.00 | 3087.98 | 18.47 | 57021.84 | 3087.94 2014-04-24 16:51:00 | 3087.94 | 3095.02 | 3087.94 | 3094.50 | 44.81 | 138510.53 | 3091.27 2014-04-24 16:52:00 | 3094.85 | 3095.23 | 3093.38 | 3093.60 | 44.45 | 137531.03 | 3094.34 2014-04-24 16:53:00 | 3093.60 | 3093.98 | 3090.79 | 3093.59 | 22.09 | 68314.94 | 3092.15 2014-04-24 16:54:00 | 3093.26 | 3093.63 | 3090.69 | 3090.70 | 33.85 | 104676.19 | 3092.54 2014-04-24 16:55:00 | 3091.88 | 3097.00 | 3091.88 | 3096.00 | 17.48 | 54058.21 | 3093.46 2014-04-24 16:56:00 | 3097.00 | 3097.00 | 3093.03 | 3095.17 | 31.52 | 97550.60 | 3094.78 2014-04-24 16:57:00 | 3095.19 | 3098.00 | 3093.49 | 3095.19 | 51.25 | 158650.05 | 3095.61 2014-04-24 16:58:00 | 3097.78 | 3098.93 | 3095.11 | 3095.44 | 40.95 | 126806.33 | 3096.84 2014-04-24 16:59:00 | 3097.48 | 3098.00 | 3095.08 | 3096.75 | 77.97 | 241503.99 | 3097.20 2014-04-24 17:00:00 | 3095.88 | 3095.88 | 3092.00 | 3093.81 | 17.09 | 52876.22 | 3093.44 2014-04-24 17:01:00 | 3093.78 | 3094.48 | 3093.77 | 3094.48 | 8.46 | 26182.50 | 3094.13 2014-04-24 17:02:00 | 3094.70 | 3096.67 | 3093.78 | 3093.81 | 42.61 | 131840.84 | 3094.49 2014-04-24 17:03:00 | 3093.81 | 3093.94 | 3092.00 | 3093.82 | 18.04 | 55817.34 | 3093.40 2014-04-24 17:04:00 | 3093.82 | 3095.91 | 3093.05 | 3094.05 | 52.45 | 162282.15 | 3094.33 2014-04-24 17:05:00 | 3094.11 | 3095.64 | 3092.02 | 3094.49 | 0.69 | 2128.29 | 3093.45 2014-04-24 17:06:00 | 3093.42 | 3094.00 | 3092.09 | 3092.83 | 16.81 | 51995.04 | 3093.65 2014-04-24 17:07:00 | 3094.10 | 3094.10 | 3092.06 | 3092.33 | 26.04 | 80528.99 | 3092.27 2014-04-24 17:08:00 | 3093.02 | 3095.11 | 3093.02 | 3094.46 | 7.19 | 22237.40 | 3094.55 2014-04-24 17:09:00 | 3095.57 | 3095.57 | 3093.50 | 3093.55 | 23.20 | 71785.61 | 3094.07 2014-04-24 17:10:00 | 3092.12 | 3094.40 | 3092.12 | 3093.19 | 20.40 | 63127.03 | 3094.31 2014-04-24 17:11:00 | 3093.22 | 3094.45 | 3093.10 | 3093.13 | 8.81 | 27251.92 | 3093.65 2014-04-24 17:12:00 | 3093.19 | 3094.30 | 3093.03 | 3094.03 | 11.30 | 34960.91 | 3093.61 2014-04-24 17:13:00 | 3094.40 | 3098.76 | 3092.02 | 3098.76 | 37.19 | 115076.50 | 3093.95 2014-04-24 17:14:00 | 3093.53 | 3096.36 | 3093.10 | 3094.71 | 32.38 | 100194.65 | 3094.82 2014-04-24 17:15:00 | 3095.40 | 3096.67 | 3094.71 | 3094.71 | 6.87 | 21273.72 | 3095.71 2014-04-24 17:16:00 | 3095.17 | 3096.11 | 3094.56 | 3094.56 | 26.85 | 83108.04 | 3095.04 2014-04-24 17:17:00 | 3094.56 | 3094.82 | 3092.00 | 3092.00 | 6.56 | 20284.39 | 3092.60 2014-04-24 17:18:00 | 3094.28 | 3096.99 | 3092.38 | 3096.99 | 22.29 | 68955.52 | 3093.29 2014-04-24 17:19:00 | 3094.87 | 3094.87 | 3092.00 | 3094.20 | 34.31 | 106120.08 | 3093.16 2014-04-24 17:20:00 | 3093.84 | 3094.12 | 3093.10 | 3093.25 | 6.03 | 18662.00 | 3093.83 2014-04-24 17:21:00 | 3093.28 | 3093.28 | 3093.05 | 3093.05 | 1.47 | 4547.10 | 3093.26 2014-04-24 17:22:00 | 3093.05 | 3093.05 | 3093.02 | 3093.04 | 0.30 | 927.91 | 3093.03 2014-04-24 17:23:00 | 3093.04 | 3098.88 | 3093.04 | 3096.36 | 12.75 | 39485.26 | 3095.91 2014-04-24 17:24:00 | 3093.76 | 3096.09 | 3093.50 | 3093.50 | 10.81 | 33440.94 | 3094.38 2014-04-24 17:25:00 | 3095.65 | 3095.65 | 3093.06 | 3093.23 | 19.14 | 59213.30 | 3094.34 2014-04-24 17:26:00 | 3094.03 | 3096.58 | 3093.24 | 3096.58 | 11.63 | 35986.70 | 3094.83 2014-04-24 17:27:00 | 3097.00 | 3097.89 | 3095.48 | 3095.48 | 25.09 | 77700.39 | 3096.87 2014-04-24 17:28:00 | 3096.57 | 3096.66 | 3095.48 | 3096.47 | 12.69 | 39279.13 | 3096.50 2014-04-24 17:29:00 | 3095.75 | 3097.25 | 3095.68 | 3096.26 | 46.60 | 144317.13 | 3096.93 2014-04-24 17:30:00 | 3096.16 | 3097.00 | 3094.99 | 3094.99 | 22.61 | 69973.59 | 3095.22 2014-04-24 17:31:00 | 3095.46 | 3096.97 | 3095.13 | 3095.58 | 9.54 | 29543.79 | 3096.18 2014-04-24 17:32:00 | 3096.48 | 3097.50 | 3095.41 | 3096.97 | 12.08 | 37405.47 | 3096.99 2014-04-24 17:33:00 | 3097.50 | 3097.52 | 3096.97 | 3097.00 | 20.76 | 64308.92 | 3097.28 2014-04-24 17:34:00 | 3097.05 | 3098.31 | 3093.00 | 3096.19 | 47.58 | 147360.88 | 3097.25 2014-04-24 17:35:00 | 3096.34 | 3096.96 | 3092.00 | 3092.00 | 18.93 | 58575.16 | 3095.12 2014-04-24 17:36:00 | 3094.90 | 3095.97 | 3093.00 | 3093.78 | 31.90 | 98686.26 | 3093.90 2014-04-24 17:37:00 | 3093.38 | 3095.18 | 3091.00 | 3093.81 | 30.65 | 94802.45 | 3093.37 2014-04-24 17:38:00 | 3093.81 | 3095.00 | 3090.00 | 3092.92 | 21.27 | 65774.68 | 3093.10 2014-04-24 17:39:00 | 3092.88 | 3094.56 | 3090.03 | 3092.88 | 16.75 | 51790.49 | 3091.60 2014-04-24 17:40:00 | 3092.82 | 3093.05 | 3090.08 | 3092.88 | 12.99 | 40154.67 | 3091.67 2014-04-24 17:41:00 | 3092.83 | 3092.85 | 3090.66 | 3092.61 | 22.18 | 68586.45 | 3091.71 2014-04-24 17:42:00 | 3092.02 | 3093.84 | 3091.94 | 3092.26 | 20.65 | 63848.14 | 3092.52 2014-04-24 17:43:00 | 3092.60 | 3092.60 | 3092.31 | 3092.60 | 8.70 | 26913.40 | 3092.43 2014-04-24 17:44:00 | 3093.67 | 3094.17 | 3092.20 | 3094.01 | 17.45 | 53993.55 | 3093.83 2014-04-24 17:45:00 | 3094.00 | 3094.00 | 3094.00 | 3094.00 | 0.50 | 1547.00 | 3094.00 2014-04-24 17:46:00 | 3092.42 | 3093.91 | 3092.42 | 3093.82 | 18.69 | 57808.96 | 3093.54 2014-04-24 17:47:00 | 3094.00 | 3094.21 | 3094.00 | 3094.21 | 0.51 | 1577.94 | 3094.00 2014-04-24 17:48:00 | 3092.66 | 3092.66 | 3091.36 | 3092.52 | 21.88 | 67665.88 | 3092.45 2014-04-24 17:49:00 | 3093.39 | 3094.26 | 3092.55 | 3094.26 | 13.33 | 41215.43 | 3092.86 2014-04-24 17:50:00 | 3094.78 | 3094.84 | 3093.36 | 3094.79 | 37.26 | 115287.92 | 3094.31 2014-04-24 17:51:00 | 3093.88 | 3096.25 | 3090.20 | 3090.20 | 27.32 | 84541.07 | 3094.59 2014-04-24 17:52:00 | 3093.33 | 3093.33 | 3091.48 | 3092.72 | 12.74 | 39389.68 | 3092.54 2014-04-24 17:53:00 | 3092.72 | 3092.72 | 3091.97 | 3091.97 | 2.49 | 7708.48 | 3092.05 2014-04-24 17:54:00 | 3090.50 | 3093.68 | 3090.50 | 3091.57 | 22.01 | 68042.88 | 3092.01 2014-04-24 17:55:00 | 3092.01 | 3093.20 | 3092.01 | 3092.58 | 9.98 | 30876.44 | 3092.59 2014-04-24 17:56:00 | 3092.28 | 3092.87 | 3092.28 | 3092.82 | 9.04 | 27955.50 | 3092.76 2014-04-24 17:57:00 | 3093.02 | 3093.57 | 3093.02 | 3093.57 | 2.39 | 7392.82 | 3093.23 2014-04-24 17:58:00 | 3093.66 | 3094.00 | 3092.98 | 3093.97 | 24.16 | 74760.00 | 3093.86 2014-04-24 17:59:00 | 3093.43 | 3095.00 | 3090.00 | 3091.50 | 30.70 | 94982.44 | 3093.49 2014-04-24 18:00:00 | 3094.40 | 3094.40 | 3091.76 | 3092.65 | 14.03 | 43397.80 | 3094.32 2014-04-24 18:01:00 | 3094.15 | 3094.24 | 3094.15 | 3094.24 | 1.34 | 4133.86 | 3094.21 2014-04-24 18:02:00 | 3094.07 | 3094.07 | 3094.07 | 3094.07 | 0.43 | 1342.83 | 3094.07 2014-04-24 18:03:00 | . | . | . | . | . | . | . 2014-04-24 18:04:00 | . | . | . | . | . | . | . 2014-04-24 18:05:00 | 3094.07 | 3094.07 | 3094.04 | 3094.04 | 0.99 | 3056.93 | 3094.06 2014-04-24 18:06:00 | 3093.44 | 3093.74 | 3093.44 | 3093.50 | 28.08 | 86861.58 | 3093.69 2014-04-24 18:07:00 | 3093.50 | 3094.08 | 3090.27 | 3093.03 | 13.12 | 40601.75 | 3093.70 2014-04-24 18:08:00 | 3093.96 | 3094.00 | 3093.10 | 3093.25 | 9.03 | 27949.14 | 3093.77 2014-04-24 18:09:00 | 3093.25 | 3094.99 | 3090.53 | 3094.99 | 11.43 | 35345.58 | 3093.71 2014-04-24 18:10:00 | 3093.86 | 3094.20 | 3093.60 | 3093.82 | 13.40 | 41451.58 | 3094.09 2014-04-24 18:11:00 | 3094.22 | 3094.52 | 3094.22 | 3094.49 | 3.42 | 10586.21 | 3094.48 2014-04-24 18:12:00 | 3093.11 | 3094.00 | 3092.28 | 3092.35 | 7.35 | 22721.90 | 3093.10 2014-04-24 18:13:00 | 3092.66 | 3094.88 | 3092.66 | 3094.88 | 20.81 | 64375.14 | 3092.88 2014-04-24 18:14:00 | 3093.76 | 3094.85 | 3093.76 | 3093.87 | 29.52 | 91323.97 | 3094.05 2014-04-24 18:15:00 | 3094.21 | 3094.88 | 3093.78 | 3094.20 | 6.73 | 20830.58 | 3094.26 2014-04-24 18:16:00 | 3094.20 | 3094.74 | 3091.31 | 3094.74 | 18.25 | 56460.72 | 3093.91 2014-04-24 18:17:00 | 3093.12 | 3094.31 | 3093.12 | 3094.27 | 36.81 | 113880.54 | 3093.74 2014-04-24 18:18:00 | 3094.06 | 3094.06 | 3092.79 | 3092.79 | 5.75 | 17782.49 | 3093.14 2014-04-24 18:19:00 | . | . | . | . | . | . | . 2014-04-24 18:20:00 | 3093.92 | 3094.03 | 3093.91 | 3094.01 | 3.81 | 11772.58 | 3093.98 2014-04-24 18:21:00 | 3094.01 | 3094.01 | 3094.01 | 3094.01 | 0.09 | 278.46 | 3094.01 2014-04-24 18:22:00 | 3094.01 | 3094.99 | 3094.01 | 3094.97 | 10.75 | 33267.59 | 3094.66 2014-04-24 18:23:00 | 3094.97 | 3094.99 | 3094.02 | 3094.97 | 1.81 | 5613.16 | 3094.36 2014-04-24 18:24:00 | 3094.97 | 3094.97 | 3094.97 | 3094.97 | 0.89 | 2763.81 | 3094.97 2014-04-24 18:25:00 | 3094.97 | 3094.99 | 3094.97 | 3094.99 | 0.39 | 1216.33 | 3094.99 2014-04-24 18:26:00 | . | . | . | . | . | . | . 2014-04-24 18:27:00 | 3094.99 | 3094.99 | 3094.99 | 3094.99 | 1.53 | 4735.33 | 3094.99 2014-04-24 18:28:00 | 3094.98 | 3094.99 | 3094.04 | 3094.04 | 7.64 | 23632.47 | 3094.88 2014-04-24 18:29:00 | 3094.97 | 3094.97 | 3094.97 | 3094.97 | 0.10 | 294.02 | 3094.97 2014-04-24 18:30:00 | . | . | . | . | . | . | . 2014-04-24 18:31:00 | 3094.97 | 3094.97 | 3094.07 | 3094.45 | 6.16 | 19054.46 | 3094.26 2014-04-24 18:32:00 | 3094.45 | 3094.83 | 3094.13 | 3094.83 | 1.76 | 5433.35 | 3094.16 2014-04-24 18:33:00 | 3093.52 | 3094.74 | 3093.45 | 3093.86 | 20.02 | 61935.22 | 3093.82 2014-04-24 18:34:00 | 3094.83 | 3094.83 | 3093.97 | 3093.97 | 4.51 | 13938.47 | 3094.00 2014-04-24 18:35:00 | 3093.97 | 3093.97 | 3093.97 | 3093.97 | 0.59 | 1834.72 | 3093.97 2014-04-24 18:36:00 | 3093.97 | 3093.97 | 3093.97 | 3093.97 | 0.32 | 986.98 | 3093.97 2014-04-24 18:37:00 | 3093.94 | 3093.94 | 3090.97 | 3093.94 | 30.47 | 94234.34 | 3092.39 2014-04-24 18:38:00 | 3093.94 | 3093.94 | 3092.29 | 3093.41 | 11.14 | 34467.01 | 3093.43 2014-04-24 18:39:00 | 3093.94 | 3093.99 | 3092.47 | 3093.99 | 10.69 | 33071.94 | 3092.86 2014-04-24 18:40:00 | 3093.31 | 3093.99 | 3092.72 | 3093.40 | 6.62 | 20471.45 | 3093.30 2014-04-24 18:41:00 | 3093.15 | 3093.99 | 3092.69 | 3093.99 | 18.43 | 57012.50 | 3093.13 2014-04-24 18:42:00 | 3093.99 | 3093.99 | 3093.38 | 3093.99 | 16.21 | 50160.19 | 3093.63 2014-04-24 18:43:00 | 3092.75 | 3093.99 | 3092.62 | 3093.99 | 18.26 | 56484.92 | 3093.20 2014-04-24 18:44:00 | 3092.78 | 3093.99 | 3092.78 | 3093.50 | 14.08 | 43541.16 | 3093.51 2014-04-24 18:45:00 | 3093.60 | 3093.97 | 3093.19 | 3093.97 | 23.35 | 72244.02 | 3093.43 2014-04-24 18:46:00 | 3093.57 | 3094.00 | 3093.05 | 3093.96 | 10.11 | 31263.53 | 3093.56 2014-04-24 18:47:00 | 3094.47 | 3094.47 | 3094.47 | 3094.47 | 0.71 | 2197.07 | 3094.47 2014-04-24 18:48:00 | 3094.33 | 3094.60 | 3093.40 | 3094.07 | 14.19 | 43893.66 | 3093.94 2014-04-24 18:49:00 | 3093.47 | 3094.35 | 3093.47 | 3094.04 | 10.85 | 33565.25 | 3094.14 2014-04-24 18:50:00 | 3093.53 | 3093.53 | 3090.39 | 3090.85 | 25.56 | 79048.13 | 3092.17 2014-04-24 18:51:00 | 3093.21 | 3094.11 | 3093.21 | 3094.11 | 2.32 | 7177.17 | 3093.61 2014-04-24 18:52:00 | 3092.99 | 3094.57 | 3092.46 | 3094.13 | 33.96 | 105080.75 | 3094.16 2014-04-24 18:53:00 | . | . | . | . | . | . | . 2014-04-24 18:54:00 | . | . | . | . | . | . | . 2014-04-24 18:55:00 | . | . | . | . | . | . | . 2014-04-24 18:56:00 | 3093.61 | 3093.61 | 3093.61 | 3093.61 | 0.67 | 2085.09 | 3093.61 2014-04-24 18:57:00 | . | . | . | . | . | . | . 2014-04-24 18:58:00 | . | . | . | . | . | . | . 2014-04-24 18:59:00 | . | . | . | . | . | . | . 2014-04-24 19:00:00 | 3094.00 | 3094.00 | 3094.00 | 3094.00 | 0.03 | 92.82 | 3094.00 2014-04-24 19:01:00 | . | . | . | . | . | . | . 2014-04-24 19:02:00 | 3094.00 | 3094.00 | 3094.00 | 3094.00 | 2.00 | 6188.00 | 3094.00 2014-04-24 19:03:00 | . | . | . | . | . | . | . 2014-04-24 19:04:00 | 3094.00 | 3094.00 | 3094.00 | 3094.00 | 5.95 | 18403.11 | 3094.00 2014-04-24 19:05:00 | . | . | . | . | . | . | . 2014-04-24 19:06:00 | 3094.28 | 3094.28 | 3094.28 | 3094.28 | 0.09 | 278.49 | 3094.28 2014-04-24 19:07:00 | 3094.28 | 3094.88 | 3094.20 | 3094.22 | 4.17 | 12903.50 | 3094.36 2014-04-24 19:08:00 | 3094.23 | 3094.88 | 3094.23 | 3094.63 | 0.10 | 309.48 | 3094.77 2014-04-24 19:09:00 | 3093.93 | 3094.87 | 3093.68 | 3094.49 | 19.15 | 59246.50 | 3094.46 2014-04-24 19:10:00 | . | . | . | . | . | . | . 2014-04-24 19:11:00 | 3094.50 | 3094.57 | 3094.50 | 3094.57 | 6.00 | 18567.28 | 3094.55 2014-04-24 19:12:00 | 3094.29 | 3094.48 | 3093.87 | 3094.48 | 20.23 | 62596.54 | 3094.24 2014-04-24 19:13:00 | 3094.72 | 3094.79 | 3093.77 | 3093.88 | 6.13 | 18976.40 | 3094.15 2014-04-24 19:14:00 | . | . | . | . | . | . | . 2014-04-24 19:15:00 | 3094.88 | 3094.88 | 3094.88 | 3094.88 | 0.20 | 618.98 | 3094.88 2014-04-24 19:16:00 | 3094.54 | 3094.56 | 3093.54 | 3093.54 | 4.74 | 14668.52 | 3093.97 2014-04-24 19:17:00 | . | . | . | . | . | . | . 2014-04-24 19:18:00 | 3093.58 | 3094.54 | 3093.04 | 3094.23 | 16.89 | 52242.93 | 3093.68 2014-04-24 19:19:00 | 3094.49 | 3094.54 | 3093.00 | 3093.91 | 13.93 | 43098.47 | 3093.27 2014-04-24 19:20:00 | 3094.40 | 3094.55 | 3093.04 | 3094.38 | 22.24 | 68798.53 | 3094.02 2014-04-24 19:21:00 | 3093.79 | 3094.06 | 3093.29 | 3094.01 | 15.41 | 47661.40 | 3093.89 2014-04-24 19:22:00 | 3093.98 | 3094.17 | 3093.42 | 3093.99 | 11.52 | 35655.16 | 3093.99 2014-04-24 19:23:00 | 3094.38 | 3094.38 | 3093.92 | 3093.92 | 7.03 | 21750.27 | 3093.92 2014-04-24 19:24:00 | 3094.75 | 3094.85 | 3094.75 | 3094.83 | 5.37 | 16606.55 | 3094.77 2014-04-24 19:25:00 | 3094.88 | 3094.90 | 3093.93 | 3093.93 | 5.25 | 16230.42 | 3094.45 2014-04-24 19:26:00 | 3094.03 | 3094.03 | 3094.03 | 3094.03 | 0.90 | 2784.63 | 3094.03 2014-04-24 19:27:00 | 3094.03 | 3094.03 | 3094.00 | 3094.00 | 1.07 | 3301.30 | 3094.00 2014-04-24 19:28:00 | . | . | . | . | . | . | . 2014-04-24 19:29:00 | . | . | . | . | . | . | . 2014-04-24 19:30:00 | 3094.00 | 3094.00 | 3094.00 | 3094.00 | 0.10 | 309.40 | 3094.00 2014-04-24 19:31:00 | . | . | . | . | . | . | . 2014-04-24 19:32:00 | 3094.80 | 3094.90 | 3094.00 | 3094.88 | 5.32 | 16473.02 | 3094.11 2014-04-24 19:33:00 | . | . | . | . | . | . | . 2014-04-24 19:34:00 | 3094.90 | 3094.90 | 3094.90 | 3094.90 | 3.60 | 11141.64 | 3094.90 2014-04-24 19:35:00 | 3094.02 | 3094.02 | 3094.02 | 3094.02 | 0.15 | 464.10 | 3094.02 2014-04-24 19:36:00 | 3094.02 | 3094.02 | 3094.02 | 3094.02 | 0.20 | 618.80 | 3094.02 2014-04-24 19:37:00 | 3094.90 | 3094.99 | 3093.83 | 3093.83 | 6.10 | 18879.31 | 3094.97 2014-04-24 19:38:00 | 3094.14 | 3094.89 | 3093.00 | 3094.68 | 20.11 | 62205.19 | 3093.86 2014-04-24 19:39:00 | 3094.68 | 3094.68 | 3093.32 | 3094.13 | 19.88 | 61513.07 | 3093.75 2014-04-24 19:40:00 | 3093.74 | 3093.74 | 3093.74 | 3093.74 | 0.05 | 154.69 | 3093.74 2014-04-24 19:41:00 | 3093.52 | 3094.48 | 3093.43 | 3094.48 | 19.76 | 61154.69 | 3094.40 2014-04-24 19:42:00 | 3093.86 | 3093.98 | 3093.86 | 3093.98 | 7.91 | 24467.11 | 3093.97 2014-04-24 19:43:00 | 3094.06 | 3094.06 | 3094.06 | 3094.06 | 0.20 | 618.81 | 3094.06 2014-04-24 19:44:00 | 3094.06 | 3094.99 | 3094.06 | 3094.73 | 1.28 | 3961.36 | 3094.82 2014-04-24 19:45:00 | 3094.51 | 3094.51 | 3094.51 | 3094.51 | 0.45 | 1392.53 | 3094.51 2014-04-24 19:46:00 | 3094.58 | 3094.62 | 3094.57 | 3094.62 | 9.98 | 30874.70 | 3094.59 2014-04-24 19:47:00 | 3094.62 | 3094.99 | 3093.05 | 3094.09 | 22.01 | 68125.34 | 3094.92 2014-04-24 19:48:00 | 3093.11 | 3094.67 | 3093.11 | 3094.67 | 13.54 | 41886.05 | 3093.73 2014-04-24 19:49:00 | 3094.62 | 3094.62 | 3093.48 | 3094.57 | 4.42 | 13663.25 | 3094.03 2014-04-24 19:50:00 | . | . | . | . | . | . | . 2014-04-24 19:51:00 | 3094.50 | 3094.50 | 3093.89 | 3093.98 | 6.52 | 20179.63 | 3094.09 2014-04-24 19:52:00 | 3094.97 | 3094.99 | 3094.97 | 3094.99 | 1.83 | 5673.11 | 3094.99 2014-04-24 19:53:00 | 3094.04 | 3094.97 | 3094.04 | 3094.97 | 1.37 | 4230.31 | 3094.60 2014-04-24 19:54:00 | . | . | . | . | . | . | . 2014-04-24 19:55:00 | . | . | . | . | . | . | . 2014-04-24 19:56:00 | 3094.54 | 3094.54 | 3093.17 | 3093.17 | 15.13 | 46798.77 | 3093.72 2014-04-24 19:57:00 | 3094.52 | 3094.52 | 3094.01 | 3094.01 | 9.33 | 28861.16 | 3094.04 2014-04-24 19:58:00 | 3093.72 | 3093.72 | 3093.07 | 3093.08 | 16.76 | 51833.01 | 3093.58 2014-04-24 19:59:00 | 3094.52 | 3094.54 | 3094.05 | 3094.05 | 2.27 | 7014.97 | 3094.39 2014-04-24 20:00:00 | 3093.83 | 3094.54 | 3093.46 | 3094.20 | 8.78 | 27151.96 | 3094.24 2014-04-24 20:01:00 | 3094.00 | 3094.99 | 3093.12 | 3094.99 | 27.08 | 83779.67 | 3093.90 2014-04-24 20:02:00 | 3094.26 | 3094.96 | 3093.33 | 3093.46 | 6.67 | 20651.03 | 3094.25 2014-04-24 20:03:00 | 3093.99 | 3094.99 | 3093.63 | 3093.63 | 31.27 | 96767.57 | 3094.38 2014-04-24 20:04:00 | 3094.97 | 3094.99 | 3094.33 | 3094.51 | 118.31 | 366163.58 | 3094.92 2014-04-24 20:05:00 | 3093.13 | 3094.00 | 3089.90 | 3089.94 | 23.39 | 72283.06 | 3090.74 2014-04-24 20:06:00 | 3089.97 | 3092.18 | 3087.23 | 3092.18 | 17.41 | 53781.83 | 3088.96 2014-04-24 20:07:00 | 3090.89 | 3093.88 | 3088.85 | 3090.72 | 20.75 | 64139.25 | 3090.75 2014-04-24 20:08:00 | 3093.88 | 3094.00 | 3086.41 | 3094.00 | 29.86 | 92277.00 | 3090.53 2014-04-24 20:09:00 | 3094.97 | 3095.00 | 3094.03 | 3094.03 | 13.87 | 42938.52 | 3094.89 2014-04-24 20:10:00 | 3092.12 | 3093.52 | 3090.02 | 3092.19 | 15.57 | 48139.68 | 3092.62 2014-04-24 20:11:00 | 3093.19 | 3093.19 | 3090.16 | 3092.06 | 2.42 | 7496.86 | 3091.49 2014-04-24 20:12:00 | 3090.02 | 3091.78 | 3090.02 | 3090.28 | 19.96 | 61693.31 | 3090.54 2014-04-24 20:13:00 | 3090.11 | 3090.13 | 3086.33 | 3088.90 | 22.98 | 70988.41 | 3088.60 2014-04-24 20:14:00 | 3089.00 | 3089.14 | 3087.20 | 3087.56 | 11.12 | 34344.75 | 3088.56 2014-04-24 20:15:00 | 3087.69 | 3089.45 | 3087.69 | 3089.40 | 14.77 | 45603.60 | 3088.42 2014-04-24 20:16:00 | 3089.31 | 3094.99 | 3089.31 | 3090.83 | 17.76 | 54910.01 | 3091.61 2014-04-24 20:17:00 | 3094.79 | 3097.99 | 3092.50 | 3095.95 | 25.05 | 77534.98 | 3094.71 2014-04-24 20:18:00 | 3097.23 | 3100.00 | 3096.08 | 3096.30 | 52.45 | 162533.27 | 3099.00 2014-04-24 20:19:00 | 3094.92 | 3095.48 | 3094.90 | 3094.90 | 16.96 | 52493.91 | 3094.98 2014-04-24 20:20:00 | 3094.90 | 3096.53 | 3093.13 | 3094.89 | 34.91 | 108046.12 | 3094.81 2014-04-24 20:21:00 | 3094.89 | 3094.89 | 3091.00 | 3091.00 | 9.54 | 29500.48 | 3091.65 2014-04-24 20:22:00 | 3091.00 | 3094.94 | 3087.91 | 3090.08 | 23.82 | 73627.18 | 3091.37 2014-04-24 20:23:00 | 3093.47 | 3093.79 | 3090.96 | 3093.68 | 18.82 | 58220.79 | 3092.90 2014-04-24 20:24:00 | 3093.66 | 3093.77 | 3091.00 | 3093.45 | 26.36 | 81525.97 | 3092.44 2014-04-24 20:25:00 | 3093.45 | 3093.49 | 3092.83 | 3093.49 | 3.70 | 11435.28 | 3093.12 2014-04-24 20:26:00 | 3092.37 | 3093.34 | 3092.37 | 3092.64 | 15.20 | 46997.41 | 3092.55 2014-04-24 20:27:00 | 3092.52 | 3097.34 | 3092.52 | 3096.57 | 1.82 | 5618.73 | 3094.01 2014-04-24 20:28:00 | 3094.52 | 3100.93 | 3094.52 | 3100.00 | 22.31 | 69153.31 | 3099.52 2014-04-24 20:29:00 | 3098.42 | 3101.00 | 3098.20 | 3099.90 | 30.08 | 93246.62 | 3100.16 2014-04-24 20:30:00 | 3099.51 | 3100.00 | 3098.22 | 3098.22 | 13.35 | 41359.32 | 3098.77 2014-04-24 20:31:00 | 3096.36 | 3098.45 | 3095.09 | 3098.45 | 18.61 | 57654.52 | 3097.37 2014-04-24 20:32:00 | 3099.53 | 3100.96 | 3098.47 | 3100.96 | 26.81 | 83103.43 | 3100.30 2014-04-24 20:33:00 | 3098.07 | 3100.45 | 3096.80 | 3097.81 | 21.77 | 67448.74 | 3098.10 2014-04-24 20:34:00 | 3098.21 | 3100.96 | 3097.44 | 3100.33 | 34.67 | 107442.02 | 3098.63 2014-04-24 20:35:00 | 3100.89 | 3100.96 | 3099.11 | 3099.83 | 39.66 | 122944.31 | 3100.04 2014-04-24 20:36:00 | 3099.56 | 3099.56 | 3095.69 | 3095.69 | 3.23 | 10006.80 | 3099.04 2014-04-24 20:37:00 | 3098.96 | 3100.96 | 3098.96 | 3100.68 | 30.40 | 94236.49 | 3099.78 2014-04-24 20:38:00 | 3100.01 | 3100.67 | 3099.64 | 3099.87 | 19.58 | 60683.22 | 3100.04 2014-04-24 20:39:00 | . | . | . | . | . | . | . 2014-04-24 20:40:00 | 3100.96 | 3101.00 | 3100.96 | 3101.00 | 4.51 | 13991.67 | 3100.99 2014-04-24 20:41:00 | . | . | . | . | . | . | . 2014-04-24 20:42:00 | 3101.00 | 3104.00 | 3101.00 | 3101.12 | 23.13 | 71730.86 | 3101.88 2014-04-24 20:43:00 | 3103.77 | 3104.50 | 3102.10 | 3102.10 | 15.37 | 47704.17 | 3104.12 2014-04-24 20:44:00 | 3104.18 | 3105.00 | 3102.67 | 3105.00 | 32.68 | 101451.84 | 3104.02 2014-04-24 20:45:00 | 3105.00 | 3106.00 | 3103.29 | 3104.54 | 15.75 | 48907.92 | 3104.87 2014-04-24 20:46:00 | 3105.92 | 3105.92 | 3104.57 | 3104.77 | 15.49 | 48110.60 | 3105.71 2014-04-24 20:47:00 | 3105.14 | 3105.14 | 3105.14 | 3105.14 | 8.40 | 26083.18 | 3105.14 2014-04-24 20:48:00 | 3105.02 | 3106.00 | 3104.19 | 3105.17 | 7.25 | 22523.51 | 3104.98 2014-04-24 20:49:00 | 3106.00 | 3106.00 | 3103.90 | 3105.97 | 13.24 | 41120.46 | 3105.31 2014-04-24 20:50:00 | 3102.56 | 3105.97 | 3102.56 | 3105.37 | 12.04 | 37369.17 | 3104.53 2014-04-24 20:51:00 | 3105.97 | 3106.00 | 3103.89 | 3106.00 | 9.58 | 29753.96 | 3105.84 2014-04-24 20:52:00 | 3105.09 | 3105.99 | 3104.50 | 3104.50 | 9.31 | 28911.31 | 3105.07 2014-04-24 20:53:00 | 3105.84 | 3105.84 | 3105.84 | 3105.84 | 0.20 | 621.17 | 3105.84 2014-04-24 20:54:00 | 3105.81 | 3105.81 | 3104.39 | 3104.63 | 45.14 | 140136.42 | 3104.83 2014-04-24 20:55:00 | 3104.98 | 3105.54 | 3104.35 | 3104.35 | 20.38 | 63277.65 | 3105.04 2014-04-24 20:56:00 | 3104.74 | 3105.84 | 3104.34 | 3104.39 | 30.83 | 95738.17 | 3105.16 2014-04-24 20:57:00 | 3104.42 | 3105.68 | 3104.35 | 3105.29 | 35.83 | 111243.83 | 3104.77 2014-04-24 20:58:00 | 3104.42 | 3104.42 | 3104.42 | 3104.42 | 8.50 | 26387.57 | 3104.42 2014-04-24 20:59:00 | 3104.49 | 3105.68 | 3104.49 | 3104.69 | 18.57 | 57657.30 | 3104.86 2014-04-24 21:00:00 | 3105.02 | 3106.63 | 3105.00 | 3106.63 | 4.17 | 12939.39 | 3105.95 2014-04-24 21:01:00 | 3107.00 | 3107.71 | 3106.24 | 3107.04 | 30.69 | 95351.95 | 3107.45 2014-04-24 21:02:00 | 3107.04 | 3108.20 | 3107.04 | 3107.87 | 17.02 | 52898.64 | 3107.48 2014-04-24 21:03:00 | 3107.53 | 3108.11 | 3107.06 | 3107.71 | 6.04 | 18754.20 | 3107.57 2014-04-24 21:04:00 | . | . | . | . | . | . | . 2014-04-24 21:05:00 | 3107.69 | 3108.25 | 3107.03 | 3108.25 | 19.76 | 61405.72 | 3107.58 2014-04-24 21:06:00 | 3108.26 | 3108.26 | 3107.02 | 3107.02 | 8.75 | 27189.97 | 3107.78 2014-04-24 21:07:00 | 3107.21 | 3108.22 | 3107.02 | 3107.02 | 14.06 | 43707.75 | 3108.00 2014-04-24 21:08:00 | 3107.15 | 3108.07 | 3107.00 | 3107.00 | 36.62 | 113797.23 | 3107.43 2014-04-24 21:09:00 | 3106.91 | 3107.03 | 3106.91 | 3107.00 | 9.79 | 30408.09 | 3106.99 2014-04-24 21:10:00 | 3107.98 | 3108.00 | 3107.00 | 3107.00 | 18.55 | 57647.87 | 3107.70 2014-04-24 21:11:00 | 3107.06 | 3107.06 | 3104.54 | 3106.07 | 24.66 | 76592.05 | 3106.43 2014-04-24 21:12:00 | 3105.13 | 3106.03 | 3104.64 | 3104.64 | 20.46 | 63529.48 | 3104.75 2014-04-24 21:13:00 | 3104.37 | 3106.80 | 3104.37 | 3106.31 | 8.53 | 26487.71 | 3104.51 2014-04-24 21:14:00 | 3106.82 | 3106.84 | 3105.11 | 3106.51 | 10.74 | 33355.12 | 3105.98 2014-04-24 21:15:00 | 3106.82 | 3106.82 | 3105.68 | 3106.32 | 11.70 | 36356.82 | 3106.36 2014-04-24 21:16:00 | 3106.33 | 3106.33 | 3105.02 | 3105.02 | 1.39 | 4329.45 | 3105.77 2014-04-24 21:17:00 | 3105.00 | 3107.06 | 3105.00 | 3107.06 | 30.26 | 93983.86 | 3106.08 2014-04-24 21:18:00 | 3107.08 | 3116.00 | 3107.08 | 3113.35 | 49.24 | 153209.85 | 3111.81 2014-04-24 21:19:00 | 3111.25 | 3112.23 | 3110.00 | 3111.19 | 32.52 | 101202.74 | 3111.73 2014-04-24 21:20:00 | 3112.27 | 3112.34 | 3110.40 | 3111.13 | 9.18 | 28547.87 | 3111.14 2014-04-24 21:21:00 | 3110.60 | 3112.86 | 3110.03 | 3112.30 | 15.17 | 47201.53 | 3111.09 2014-04-24 21:22:00 | 3111.53 | 3111.53 | 3110.06 | 3110.13 | 35.65 | 110899.80 | 3110.88 2014-04-24 21:23:00 | 3111.21 | 3111.99 | 3109.09 | 3111.79 | 37.62 | 117038.09 | 3110.73 2014-04-24 21:24:00 | 3112.51 | 3112.99 | 3110.00 | 3110.00 | 12.48 | 38835.15 | 3111.79 2014-04-24 21:25:00 | 3112.72 | 3115.00 | 3110.72 | 3115.00 | 26.33 | 81950.45 | 3112.67 2014-04-24 21:26:00 | 3111.29 | 3113.35 | 3111.29 | 3111.88 | 17.24 | 53669.68 | 3112.55 2014-04-24 21:27:00 | 3112.95 | 3113.37 | 3105.44 | 3109.57 | 26.23 | 81601.80 | 3110.77 2014-04-24 21:28:00 | 3107.81 | 3111.44 | 3106.68 | 3111.11 | 14.83 | 46093.32 | 3108.95 2014-04-24 21:29:00 | 3107.91 | 3110.38 | 3107.78 | 3109.80 | 16.74 | 52037.91 | 3109.53 2014-04-24 21:30:00 | 3109.60 | 3109.78 | 3108.74 | 3108.74 | 5.90 | 18333.41 | 3108.94 2014-04-24 21:31:00 | 3108.73 | 3109.32 | 3108.03 | 3108.49 | 7.93 | 24634.64 | 3108.47 2014-04-24 21:32:00 | 3109.01 | 3109.25 | 3108.79 | 3108.79 | 4.93 | 15327.32 | 3108.99 2014-04-24 21:33:00 | 3108.93 | 3108.98 | 3108.60 | 3108.77 | 3.56 | 11076.87 | 3108.86 2014-04-24 21:34:00 | 3108.77 | 3108.77 | 3108.77 | 3108.77 | 0.24 | 746.10 | 3108.77 2014-04-24 21:35:00 | 3108.77 | 3111.85 | 3108.77 | 3109.68 | 6.06 | 18835.64 | 3109.73 2014-04-24 21:36:00 | 3111.67 | 3112.66 | 3111.64 | 3112.66 | 24.42 | 76005.58 | 3112.43 2014-04-24 21:37:00 | 3113.04 | 3113.06 | 3111.98 | 3112.03 | 8.54 | 26580.95 | 3112.52 2014-04-24 21:38:00 | 3113.09 | 3114.00 | 3112.24 | 3112.24 | 3.45 | 10736.78 | 3113.01 2014-04-24 21:39:00 | 3112.22 | 3115.00 | 3112.01 | 3112.01 | 8.29 | 25810.61 | 3113.09 2014-04-24 21:40:00 | 3112.59 | 3113.19 | 3112.24 | 3112.58 | 7.59 | 23612.31 | 3112.62 2014-04-24 21:41:00 | 3112.28 | 3112.97 | 3112.28 | 3112.74 | 12.06 | 37544.20 | 3112.86 2014-04-24 21:42:00 | 3112.69 | 3112.69 | 3110.00 | 3111.87 | 5.67 | 17655.13 | 3112.13 2014-04-24 21:43:00 | 3112.18 | 3115.22 | 3110.63 | 3115.11 | 16.99 | 52910.15 | 3113.64 2014-04-24 21:44:00 | 3113.11 | 3116.00 | 3113.11 | 3115.31 | 8.24 | 25652.86 | 3115.10 2014-04-24 21:45:00 | 3114.13 | 3114.50 | 3114.13 | 3114.50 | 15.70 | 48892.47 | 3114.17 2014-04-24 21:46:00 | 3111.97 | 3112.35 | 3111.52 | 3111.52 | 3.03 | 9442.01 | 3112.07 2014-04-24 21:47:00 | 3111.56 | 3113.06 | 3111.00 | 3111.45 | 27.26 | 84819.04 | 3111.60 2014-04-24 21:48:00 | 3112.49 | 3112.49 | 3112.49 | 3112.49 | 14.34 | 44633.11 | 3112.49 2014-04-24 21:49:00 | 3112.66 | 3112.66 | 3111.18 | 3111.18 | 15.76 | 49038.09 | 3111.55 2014-04-24 21:50:00 | 3111.18 | 3111.20 | 3110.67 | 3110.67 | 34.66 | 107807.46 | 3110.79 2014-04-24 21:51:00 | 3110.45 | 3111.76 | 3110.14 | 3111.76 | 3.67 | 11413.49 | 3110.79 2014-04-24 21:52:00 | 3112.12 | 3112.12 | 3110.19 | 3110.19 | 4.93 | 15338.91 | 3110.71 2014-04-24 21:53:00 | 3111.38 | 3111.59 | 3108.47 | 3108.47 | 7.37 | 22927.64 | 3110.52 2014-04-24 21:54:00 | 3108.39 | 3110.09 | 3108.39 | 3109.86 | 25.59 | 79574.12 | 3109.21 2014-04-24 21:55:00 | 3110.16 | 3110.30 | 3108.72 | 3109.69 | 5.85 | 18203.07 | 3109.51 2014-04-24 21:56:00 | 3109.00 | 3110.77 | 3106.39 | 3107.44 | 17.57 | 54623.56 | 3108.20 2014-04-24 21:57:00 | 3106.39 | 3107.68 | 3106.39 | 3106.40 | 5.12 | 15908.60 | 3107.15 2014-04-24 21:58:00 | 3106.36 | 3106.36 | 3106.29 | 3106.29 | 1.01 | 3137.35 | 3106.29 2014-04-24 21:59:00 | 3105.68 | 3105.69 | 3103.10 | 3105.66 | 9.73 | 30203.35 | 3104.47 2014-04-24 22:00:00 | 3103.67 | 3105.46 | 3103.41 | 3105.26 | 22.60 | 70138.25 | 3104.15 2014-04-24 22:01:00 | 3105.26 | 3105.26 | 3103.86 | 3104.55 | 35.39 | 109874.52 | 3104.59 2014-04-24 22:02:00 | 3104.76 | 3111.75 | 3104.49 | 3110.92 | 23.97 | 74541.36 | 3109.65 2014-04-24 22:03:00 | 3111.61 | 3111.61 | 3110.76 | 3110.76 | 1.19 | 3711.63 | 3111.18 2014-04-24 22:04:00 | 3107.50 | 3107.50 | 3107.50 | 3107.50 | 9.00 | 27967.50 | 3107.50 2014-04-24 22:05:00 | 3108.84 | 3111.96 | 3107.61 | 3110.04 | 29.82 | 92742.28 | 3110.07 2014-04-24 22:06:00 | 3110.54 | 3112.13 | 3110.50 | 3110.50 | 27.18 | 84559.88 | 3110.99 2014-04-24 22:07:00 | 3110.96 | 3111.76 | 3109.76 | 3110.84 | 35.16 | 109379.94 | 3111.19 2014-04-24 22:08:00 | 3111.94 | 3111.94 | 3108.83 | 3110.80 | 15.05 | 46820.74 | 3110.81 2014-04-24 22:09:00 | 3111.01 | 3111.97 | 3111.01 | 3111.23 | 5.58 | 17362.08 | 3111.48 2014-04-24 22:10:00 | 3111.40 | 3112.49 | 3111.08 | 3112.00 | 18.35 | 57115.76 | 3112.07 2014-04-24 22:11:00 | 3112.50 | 3113.00 | 3112.50 | 3113.00 | 5.57 | 17338.13 | 3112.77 2014-04-24 22:12:00 | 3113.04 | 3116.75 | 3112.99 | 3116.04 | 33.44 | 104120.61 | 3113.93 2014-04-24 22:13:00 | 3116.68 | 3117.00 | 3115.35 | 3115.35 | 19.40 | 60439.02 | 3115.41 2014-04-24 22:14:00 | 3115.06 | 3115.38 | 3115.06 | 3115.38 | 0.70 | 2183.87 | 3115.36 2014-04-24 22:15:00 | 3115.98 | 3115.98 | 3115.37 | 3115.90 | 6.56 | 20450.79 | 3115.60 2014-04-24 22:16:00 | 3112.32 | 3114.80 | 3112.32 | 3113.19 | 8.24 | 25650.47 | 3113.30 2014-04-24 22:17:00 | 3114.59 | 3114.59 | 3111.73 | 3113.15 | 8.75 | 27243.76 | 3112.86 2014-04-24 22:18:00 | 3111.18 | 3112.71 | 3111.18 | 3111.47 | 15.42 | 47998.90 | 3111.96 2014-04-24 22:19:00 | 3112.32 | 3112.32 | 3111.92 | 3111.92 | 4.89 | 15226.67 | 3111.93 2014-04-24 22:20:00 | 3112.73 | 3112.81 | 3112.51 | 3112.51 | 9.82 | 30553.04 | 3112.58 2014-04-24 22:21:00 | 3111.55 | 3112.46 | 3111.50 | 3111.97 | 17.83 | 55479.44 | 3111.58 2014-04-24 22:22:00 | 3112.70 | 3115.96 | 3111.94 | 3115.94 | 28.11 | 87515.46 | 3112.88 2014-04-24 22:23:00 | 3115.73 | 3115.73 | 3113.64 | 3114.96 | 6.42 | 19995.31 | 3115.02 2014-04-24 22:24:00 | 3115.22 | 3115.22 | 3111.00 | 3111.00 | 31.43 | 97870.85 | 3113.93 2014-04-24 22:25:00 | 3111.42 | 3115.00 | 3110.02 | 3110.02 | 24.31 | 75622.29 | 3111.39 2014-04-24 22:26:00 | 3111.85 | 3111.85 | 3110.12 | 3111.41 | 23.38 | 72747.94 | 3111.15 2014-04-24 22:27:00 | 3111.73 | 3111.75 | 3110.41 | 3111.29 | 7.04 | 21910.67 | 3110.99 2014-04-24 22:28:00 | 3111.15 | 3111.71 | 3110.56 | 3110.98 | 14.84 | 46180.66 | 3111.07 2014-04-24 22:29:00 | 3110.95 | 3111.65 | 3110.28 | 3110.43 | 16.48 | 51259.25 | 3110.77 2014-04-24 22:30:00 | 3111.36 | 3111.57 | 3110.00 | 3110.00 | 14.40 | 44808.16 | 3110.81 2014-04-24 22:31:00 | 3111.34 | 3111.43 | 3110.00 | 3110.07 | 11.66 | 36257.77 | 3110.92 2014-04-24 22:32:00 | 3110.56 | 3111.22 | 3110.03 | 3111.22 | 11.73 | 36470.94 | 3110.53 2014-04-24 22:33:00 | 3111.25 | 3111.96 | 3110.00 | 3111.35 | 22.62 | 70352.65 | 3110.88 2014-04-24 22:34:00 | . | . | . | . | . | . | . 2014-04-24 22:35:00 | 3111.23 | 3115.44 | 3109.00 | 3115.44 | 34.15 | 106227.33 | 3111.07 2014-04-24 22:36:00 | 3114.42 | 3115.44 | 3113.06 | 3114.76 | 36.43 | 113446.32 | 3114.35 2014-04-24 22:37:00 | 3114.86 | 3114.86 | 3110.94 | 3113.98 | 14.40 | 44800.80 | 3112.25 2014-04-24 22:38:00 | 3112.29 | 3114.10 | 3112.29 | 3114.10 | 16.31 | 50772.87 | 3112.99 2014-04-24 22:39:00 | 3114.22 | 3120.00 | 3098.00 | 3111.73 | 113.96 | 354190.96 | 3108.11 2014-04-24 22:40:00 | 3108.00 | 3120.22 | 3105.00 | 3115.89 | 34.22 | 106476.17 | 3111.16 2014-04-24 22:41:00 | 3110.64 | 3119.00 | 3110.64 | 3112.29 | 15.35 | 47817.62 | 3114.55 2014-04-24 22:42:00 | 3112.55 | 3118.96 | 3110.55 | 3110.87 | 11.27 | 35102.20 | 3113.55 2014-04-24 22:43:00 | 3114.52 | 3116.93 | 3111.59 | 3116.79 | 26.58 | 82740.94 | 3113.02 2014-04-24 22:44:00 | 3114.42 | 3118.97 | 3113.00 | 3114.40 | 30.43 | 94777.04 | 3114.69 2014-04-24 22:45:00 | 3116.01 | 3118.64 | 3113.65 | 3118.13 | 11.27 | 35114.78 | 3116.33 2014-04-24 22:46:00 | 3117.47 | 3118.77 | 3114.99 | 3115.64 | 17.25 | 53769.82 | 3116.73 2014-04-24 22:47:00 | 3115.67 | 3117.67 | 3114.19 | 3115.71 | 26.33 | 82021.48 | 3115.37 2014-04-24 22:48:00 | 3117.43 | 3117.43 | 3116.53 | 3116.65 | 3.25 | 10141.56 | 3116.64 2014-04-24 22:49:00 | 3116.53 | 3116.53 | 3114.74 | 3116.38 | 7.82 | 24376.04 | 3115.55 2014-04-24 22:50:00 | 3115.24 | 3116.35 | 3114.91 | 3116.35 | 21.02 | 65492.04 | 3115.41 2014-04-24 22:51:00 | 3116.26 | 3116.53 | 3115.07 | 3115.47 | 22.41 | 69826.79 | 3115.60 2014-04-24 22:52:00 | 3114.92 | 3116.50 | 3114.08 | 3115.20 | 16.99 | 52927.46 | 3115.40 2014-04-24 22:53:00 | 3116.07 | 3116.51 | 3115.18 | 3115.46 | 12.58 | 39191.99 | 3115.92 2014-04-24 22:54:00 | 3116.50 | 3118.00 | 3112.79 | 3118.00 | 11.57 | 36030.64 | 3114.68 2014-04-24 22:55:00 | 3117.95 | 3118.00 | 3115.57 | 3118.00 | 34.95 | 108942.23 | 3117.00 2014-04-24 22:56:00 | 3118.00 | 3118.03 | 3116.52 | 3118.00 | 25.16 | 78429.08 | 3117.71 2014-04-24 22:57:00 | 3118.15 | 3120.00 | 3118.15 | 3120.00 | 18.19 | 56725.82 | 3119.03 2014-04-24 22:58:00 | 3120.16 | 3122.53 | 3116.79 | 3121.18 | 50.54 | 157666.31 | 3119.88 2014-04-24 22:59:00 | 3120.80 | 3122.53 | 3120.78 | 3122.53 | 20.90 | 65254.84 | 3121.64 2014-04-24 23:00:00 | 3121.38 | 3123.95 | 3120.03 | 3122.10 | 40.97 | 127911.64 | 3122.16 2014-04-24 23:01:00 | 3122.03 | 3124.00 | 3121.21 | 3123.76 | 23.28 | 72687.24 | 3122.71 2014-04-24 23:02:00 | 3123.75 | 3124.42 | 3120.00 | 3123.17 | 60.14 | 187803.75 | 3122.62 2014-04-24 23:03:00 | 3123.09 | 3123.09 | 3120.00 | 3121.96 | 25.91 | 80863.97 | 3121.08 2014-04-24 23:04:00 | 3121.89 | 3123.19 | 3120.97 | 3121.00 | 42.58 | 132939.41 | 3122.11 2014-04-24 23:05:00 | 3123.68 | 3124.46 | 3121.49 | 3124.46 | 12.12 | 37831.56 | 3122.70 2014-04-24 23:06:00 | 3124.69 | 3125.64 | 3122.39 | 3125.64 | 19.04 | 59475.79 | 3123.89 2014-04-24 23:07:00 | 3125.99 | 3127.00 | 3124.32 | 3124.54 | 12.78 | 39930.50 | 3125.43 2014-04-24 23:08:00 | 3125.78 | 3128.00 | 3119.98 | 3123.58 | 46.39 | 144963.30 | 3125.15 2014-04-24 23:09:00 | 3124.69 | 3125.84 | 3123.00 | 3123.00 | 11.21 | 35029.74 | 3124.59 2014-04-24 23:10:00 | 3124.70 | 3126.50 | 3123.03 | 3125.28 | 30.37 | 94880.60 | 3124.36 2014-04-24 23:11:00 | 3126.20 | 3126.20 | 3125.00 | 3125.00 | 28.77 | 89904.30 | 3125.26 2014-04-24 23:12:00 | 3125.00 | 3126.12 | 3118.29 | 3124.00 | 50.22 | 156803.43 | 3122.14 2014-04-24 23:13:00 | 3124.00 | 3129.00 | 3124.00 | 3128.98 | 37.01 | 115694.08 | 3126.19 2014-04-24 23:14:00 | 3128.96 | 3129.30 | 3122.63 | 3128.53 | 50.91 | 159252.76 | 3128.25 2014-04-24 23:15:00 | 3127.95 | 3127.95 | 3125.87 | 3125.87 | 9.18 | 28705.24 | 3127.27 2014-04-24 23:16:00 | 3126.06 | 3128.78 | 3126.06 | 3127.33 | 13.09 | 40949.32 | 3127.33 2014-04-24 23:17:00 | 3126.51 | 3128.90 | 3120.26 | 3125.18 | 16.61 | 51903.99 | 3125.24 2014-04-24 23:18:00 | 3124.98 | 3124.98 | 3119.87 | 3121.20 | 34.46 | 107565.05 | 3121.17 2014-04-24 23:19:00 | 3121.20 | 3124.67 | 3120.00 | 3122.00 | 37.23 | 116227.46 | 3121.79 2014-04-24 23:20:00 | 3124.00 | 3124.00 | 3121.02 | 3123.02 | 16.18 | 50528.09 | 3122.87 2014-04-24 23:21:00 | 3123.76 | 3124.99 | 3123.76 | 3124.99 | 13.36 | 41757.07 | 3124.59 2014-04-24 23:22:00 | 3127.00 | 3130.00 | 3127.00 | 3130.00 | 35.28 | 110403.68 | 3129.44 2014-04-24 23:23:00 | 3130.00 | 3130.00 | 3128.00 | 3129.97 | 17.86 | 55887.00 | 3129.17 2014-04-24 23:24:00 | 3129.16 | 3135.00 | 3129.02 | 3135.00 | 43.25 | 135432.04 | 3131.52 2014-04-24 23:25:00 | 3132.09 | 3135.00 | 3129.88 | 3134.00 | 22.17 | 69420.43 | 3130.85 2014-04-24 23:26:00 | 3131.15 | 3134.00 | 3129.32 | 3134.00 | 42.96 | 134495.19 | 3130.85 2014-04-24 23:27:00 | 3133.02 | 3135.00 | 3126.43 | 3133.40 | 28.00 | 87712.96 | 3132.38 2014-04-24 23:28:00 | 3133.48 | 3133.56 | 3131.83 | 3132.72 | 30.15 | 94436.55 | 3132.22 2014-04-24 23:29:00 | 3132.72 | 3133.00 | 3131.05 | 3132.71 | 45.50 | 142501.64 | 3131.97 2014-04-24 23:30:00 | 3132.45 | 3135.00 | 3132.45 | 3135.00 | 59.20 | 185566.99 | 3134.68 2014-04-24 23:31:00 | 3134.95 | 3134.95 | 3132.26 | 3134.95 | 26.16 | 81967.05 | 3133.54 2014-04-24 23:32:00 | 3134.95 | 3134.95 | 3130.82 | 3133.93 | 31.11 | 97450.56 | 3132.75 2014-04-24 23:33:00 | 3133.90 | 3133.90 | 3132.29 | 3133.88 | 45.94 | 143923.13 | 3133.05 2014-04-24 23:34:00 | 3133.05 | 3133.90 | 3132.26 | 3133.90 | 6.52 | 20426.46 | 3133.37 2014-04-24 23:35:00 | 3133.90 | 3133.90 | 3132.44 | 3133.90 | 39.79 | 124676.54 | 3133.36 2014-04-24 23:36:00 | 3132.44 | 3134.00 | 3132.44 | 3134.00 | 4.55 | 14255.97 | 3133.87 2014-04-24 23:37:00 | 3134.00 | 3136.33 | 3132.31 | 3132.72 | 53.86 | 168785.52 | 3133.72 2014-04-24 23:38:00 | 3133.77 | 3133.89 | 3130.00 | 3130.00 | 30.29 | 94854.31 | 3132.06 2014-04-24 23:39:00 | 3131.83 | 3131.83 | 3128.97 | 3128.97 | 19.99 | 62557.12 | 3129.73 2014-04-24 23:40:00 | 3129.87 | 3134.13 | 3129.83 | 3133.77 | 31.30 | 98064.01 | 3132.84 2014-04-24 23:41:00 | 3133.77 | 3134.35 | 3132.03 | 3132.03 | 42.15 | 132069.58 | 3133.55 2014-04-24 23:42:00 | 3133.08 | 3137.00 | 3132.56 | 3136.03 | 13.91 | 43621.31 | 3135.07 2014-04-24 23:43:00 | 3137.00 | 3141.00 | 3135.94 | 3139.77 | 64.46 | 202370.61 | 3139.33 2014-04-24 23:44:00 | 3139.25 | 3141.21 | 3138.55 | 3139.98 | 42.02 | 131931.12 | 3139.87 2014-04-24 23:45:00 | 3139.78 | 3141.48 | 3136.69 | 3141.48 | 35.24 | 110637.30 | 3139.98 2014-04-24 23:46:00 | 3141.93 | 3148.00 | 3141.93 | 3144.83 | 33.71 | 105999.51 | 3144.73 2014-04-24 23:47:00 | 3147.79 | 3147.79 | 3144.98 | 3145.27 | 12.44 | 39148.95 | 3146.01 2014-04-24 23:48:00 | 3147.14 | 3148.36 | 3145.28 | 3148.03 | 44.77 | 140896.51 | 3147.40 2014-04-24 23:49:00 | 3148.03 | 3149.00 | 3145.33 | 3148.98 | 32.29 | 101672.57 | 3148.63 2014-04-24 23:50:00 | 3148.98 | 3153.21 | 3145.11 | 3148.17 | 168.29 | 530098.03 | 3149.95 2014-04-24 23:51:00 | 3146.63 | 3148.96 | 3145.11 | 3147.09 | 32.62 | 102676.25 | 3147.65 2014-04-24 23:52:00 | 3145.11 | 3147.06 | 3145.00 | 3146.02 | 24.71 | 77758.29 | 3146.33 2014-04-24 23:53:00 | 3146.97 | 3147.12 | 3145.03 | 3147.00 | 52.50 | 165177.78 | 3146.48 2014-04-24 23:54:00 | 3147.00 | 3150.00 | 3147.00 | 3148.00 | 70.90 | 223262.79 | 3149.16 2014-04-24 23:55:00 | 3149.12 | 3149.25 | 3146.28 | 3147.62 | 36.27 | 114156.77 | 3147.85 2014-04-24 23:56:00 | 3148.21 | 3152.00 | 3148.21 | 3151.06 | 45.85 | 144403.92 | 3149.55 2014-04-24 23:57:00 | 3150.27 | 3150.27 | 3147.59 | 3149.09 | 33.03 | 104022.08 | 3149.51 2014-04-24 23:58:00 | 3149.09 | 3149.09 | 3140.09 | 3143.94 | 61.67 | 193880.84 | 3143.95 2014-04-24 23:59:00 | 3143.85 | 3143.85 | 3140.70 | 3140.88 | 11.04 | 34673.26 | 3141.83 2014-04-25 00:00:00 | 3140.79 | 3142.00 | 3140.00 | 3141.99 | 80.11 | 251615.54 | 3140.91 2014-04-25 00:01:00 | 3142.00 | 3142.00 | 3139.36 | 3139.36 | 93.68 | 294239.20 | 3140.83 2014-04-25 00:02:00 | 3139.36 | 3141.57 | 3136.16 | 3139.36 | 25.42 | 79838.99 | 3140.30 2014-04-25 00:03:00 | 3139.63 | 3141.97 | 3138.15 | 3139.89 | 74.12 | 232723.07 | 3139.90 2014-04-25 00:04:00 | 3139.72 | 3141.62 | 3138.82 | 3141.00 | 41.14 | 129186.07 | 3140.23 2014-04-25 00:05:00 | 3141.02 | 3141.88 | 3138.00 | 3140.00 | 36.43 | 114414.00 | 3140.39 2014-04-25 00:06:00 | 3141.49 | 3141.97 | 3140.00 | 3141.97 | 10.05 | 31574.40 | 3141.11 2014-04-25 00:07:00 | 3142.12 | 3147.52 | 3142.12 | 3144.45 | 75.66 | 237919.97 | 3144.43 2014-04-25 00:08:00 | 3144.69 | 3146.12 | 3143.32 | 3144.50 | 31.77 | 99914.30 | 3144.83 2014-04-25 00:09:00 | 3144.50 | 3147.33 | 3144.00 | 3145.00 | 28.98 | 91156.96 | 3145.62 2014-04-25 00:10:00 | 3145.05 | 3147.28 | 3145.05 | 3145.10 | 80.38 | 252896.03 | 3146.26 2014-04-25 00:11:00 | 3145.10 | 3145.94 | 3145.00 | 3145.87 | 10.02 | 31527.33 | 3145.50 2014-04-25 00:12:00 | 3145.41 | 3145.84 | 3144.00 | 3144.00 | 45.53 | 143184.73 | 3144.84 2014-04-25 00:13:00 | 3143.00 | 3143.00 | 3140.11 | 3141.94 | 66.60 | 209221.97 | 3141.66 2014-04-25 00:14:00 | 3140.82 | 3142.58 | 3140.00 | 3140.00 | 104.57 | 328401.09 | 3140.46 2014-04-25 00:15:00 | 3140.00 | 3140.07 | 3137.97 | 3137.97 | 74.77 | 234735.50 | 3139.39 2014-04-25 00:16:00 | 3138.99 | 3140.10 | 3138.00 | 3138.11 | 29.57 | 92811.85 | 3138.72 2014-04-25 00:17:00 | 3139.04 | 3139.11 | 3138.00 | 3138.10 | 51.32 | 161068.70 | 3138.64 2014-04-25 00:18:00 | 3138.12 | 3138.12 | 3136.14 | 3136.18 | 45.98 | 144243.59 | 3137.30 2014-04-25 00:19:00 | 3136.45 | 3138.00 | 3135.00 | 3137.97 | 44.73 | 140286.03 | 3136.07 2014-04-25 00:20:00 | 3136.39 | 3137.79 | 3132.00 | 3132.00 | 58.07 | 182114.72 | 3136.23 2014-04-25 00:21:00 | 3135.39 | 3136.40 | 3132.07 | 3135.00 | 65.96 | 206756.56 | 3134.67 2014-04-25 00:22:00 | 3135.00 | 3138.80 | 3135.00 | 3137.21 | 45.24 | 141895.14 | 3136.77 2014-04-25 00:23:00 | 3137.05 | 3139.11 | 3136.94 | 3137.47 | 32.69 | 102569.70 | 3137.84 2014-04-25 00:24:00 | 3138.94 | 3139.00 | 3137.47 | 3137.47 | 20.88 | 65524.84 | 3137.86 2014-04-25 00:25:00 | 3137.00 | 3137.00 | 3135.02 | 3136.00 | 4.43 | 13907.81 | 3136.63 2014-04-25 00:26:00 | 3136.72 | 3137.33 | 3136.02 | 3136.73 | 44.72 | 140255.20 | 3136.58 2014-04-25 00:27:00 | 3136.02 | 3137.36 | 3136.00 | 3137.30 | 35.82 | 112356.13 | 3136.69 2014-04-25 00:28:00 | 3137.28 | 3137.30 | 3136.02 | 3136.08 | 22.23 | 69709.76 | 3136.55 2014-04-25 00:29:00 | 3136.10 | 3137.18 | 3136.04 | 3136.04 | 58.25 | 182693.51 | 3136.64 2014-04-25 00:30:00 | 3136.04 | 3138.00 | 3135.96 | 3136.52 | 30.81 | 96630.99 | 3136.55 2014-04-25 00:31:00 | 3136.16 | 3137.36 | 3136.14 | 3137.34 | 45.63 | 143134.01 | 3136.70 2014-04-25 00:32:00 | 3137.26 | 3137.31 | 3136.00 | 3136.00 | 52.31 | 164058.61 | 3136.58 2014-04-25 00:33:00 | 3136.02 | 3136.14 | 3136.00 | 3136.14 | 10.93 | 34261.20 | 3136.04 2014-04-25 00:34:00 | 3136.02 | 3136.02 | 3132.53 | 3135.65 | 26.63 | 83481.59 | 3135.46 2014-04-25 00:35:00 | 3134.08 | 3136.19 | 3134.07 | 3135.04 | 21.18 | 66397.44 | 3135.50 2014-04-25 00:36:00 | 3135.03 | 3137.00 | 3135.00 | 3137.00 | 56.12 | 175966.79 | 3135.82 2014-04-25 00:37:00 | 3135.59 | 3137.00 | 3135.58 | 3136.16 | 27.45 | 86095.26 | 3136.33 2014-04-25 00:38:00 | 3136.27 | 3136.27 | 3130.12 | 3130.21 | 31.34 | 98224.11 | 3134.35 2014-04-25 00:39:00 | 3132.65 | 3132.67 | 3130.68 | 3131.79 | 48.21 | 150991.54 | 3131.70 2014-04-25 00:40:00 | 3130.78 | 3134.48 | 3130.49 | 3133.67 | 76.02 | 238119.77 | 3132.50 2014-04-25 00:41:00 | 3133.14 | 3133.85 | 3131.35 | 3132.04 | 52.68 | 165032.29 | 3132.67 2014-04-25 00:42:00 | 3131.60 | 3133.97 | 3130.21 | 3133.00 | 28.29 | 88617.48 | 3132.13 2014-04-25 00:43:00 | 3132.12 | 3133.65 | 3130.69 | 3131.00 | 39.65 | 124176.46 | 3131.74 2014-04-25 00:44:00 | 3131.02 | 3131.47 | 3130.83 | 3130.83 | 11.77 | 36862.55 | 3131.11 2014-04-25 00:45:00 | 3130.18 | 3130.18 | 3129.00 | 3129.00 | 55.70 | 174329.25 | 3129.90 2014-04-25 00:46:00 | 3129.00 | 3129.00 | 3126.00 | 3127.96 | 28.24 | 88312.89 | 3127.45 2014-04-25 00:47:00 | 3126.41 | 3128.00 | 3126.41 | 3128.00 | 15.85 | 49568.46 | 3127.54 2014-04-25 00:48:00 | 3128.02 | 3128.55 | 3126.52 | 3127.99 | 47.01 | 147052.06 | 3127.90 2014-04-25 00:49:00 | 3127.99 | 3128.00 | 3127.94 | 3127.99 | 12.70 | 39731.68 | 3127.99 2014-04-25 00:50:00 | 3127.99 | 3128.00 | 3127.22 | 3127.89 | 13.54 | 42358.48 | 3127.93 2014-04-25 00:51:00 | 3127.89 | 3130.04 | 3127.89 | 3130.00 | 24.24 | 75846.84 | 3129.51 2014-04-25 00:52:00 | 3130.00 | 3130.00 | 3130.00 | 3130.00 | 9.63 | 30154.42 | 3130.00 2014-04-25 00:53:00 | 3130.00 | 3133.45 | 3130.00 | 3133.27 | 47.34 | 148253.56 | 3131.94 2014-04-25 00:54:00 | 3130.22 | 3133.00 | 3130.20 | 3132.60 | 32.55 | 101953.12 | 3132.20 2014-04-25 00:55:00 | 3132.60 | 3132.97 | 3131.15 | 3132.20 | 64.06 | 200633.25 | 3131.91 2014-04-25 00:56:00 | 3132.56 | 3133.34 | 3130.15 | 3130.50 | 37.02 | 115964.73 | 3132.40 2014-04-25 00:57:00 | 3130.57 | 3131.27 | 3128.22 | 3128.22 | 37.26 | 116618.69 | 3130.28 2014-04-25 00:58:00 | 3129.61 | 3129.61 | 3129.00 | 3129.00 | 4.57 | 14302.68 | 3129.00 2014-04-25 00:59:00 | 3129.54 | 3130.00 | 3129.00 | 3129.97 | 4.29 | 13421.96 | 3129.39 2014-04-25 01:00:00 | 3129.97 | 3132.97 | 3129.97 | 3132.94 | 18.46 | 57789.59 | 3130.36 2014-04-25 01:01:00 | 3132.84 | 3132.88 | 3130.03 | 3132.54 | 63.35 | 198379.42 | 3131.28 2014-04-25 01:02:00 | 3131.42 | 3132.47 | 3130.05 | 3131.84 | 21.74 | 68074.99 | 3131.61 2014-04-25 01:03:00 | 3132.03 | 3132.04 | 3131.02 | 3132.00 | 20.77 | 65032.03 | 3131.81 2014-04-25 01:04:00 | 3132.00 | 3132.02 | 3130.95 | 3130.95 | 7.96 | 24936.69 | 3131.18 2014-04-25 01:05:00 | 3130.31 | 3130.87 | 3128.25 | 3129.90 | 37.96 | 118795.69 | 3129.91 2014-04-25 01:06:00 | 3129.88 | 3132.02 | 3129.88 | 3130.98 | 37.27 | 116677.75 | 3130.52 2014-04-25 01:07:00 | 3130.98 | 3132.00 | 3129.97 | 3130.98 | 19.79 | 61952.73 | 3130.82 2014-04-25 01:08:00 | 3130.58 | 3130.98 | 3128.30 | 3129.87 | 61.74 | 193218.79 | 3129.40 2014-04-25 01:09:00 | 3129.92 | 3129.92 | 3128.91 | 3129.29 | 15.34 | 47987.11 | 3129.25 2014-04-25 01:10:00 | 3129.32 | 3129.32 | 3125.55 | 3126.99 | 66.00 | 206392.94 | 3127.02 2014-04-25 01:11:00 | 3127.04 | 3129.00 | 3123.00 | 3123.00 | 45.79 | 143100.58 | 3125.49 2014-04-25 01:12:00 | 3122.94 | 3125.00 | 3120.28 | 3122.88 | 88.22 | 275400.40 | 3121.78 2014-04-25 01:13:00 | 3122.88 | 3125.00 | 3122.14 | 3123.01 | 20.24 | 63225.86 | 3123.50 2014-04-25 01:14:00 | 3124.49 | 3124.78 | 3122.90 | 3123.05 | 51.77 | 161706.08 | 3123.79 2014-04-25 01:15:00 | 3123.05 | 3124.06 | 3123.00 | 3123.64 | 22.60 | 70573.72 | 3123.15 2014-04-25 01:16:00 | 3123.18 | 3128.43 | 3123.18 | 3125.67 | 79.26 | 247706.93 | 3125.32 2014-04-25 01:17:00 | 3126.91 | 3128.86 | 3125.00 | 3128.86 | 39.14 | 122370.69 | 3126.17 2014-04-25 01:18:00 | 3127.90 | 3127.90 | 3124.95 | 3124.96 | 21.90 | 68438.26 | 3125.46 2014-04-25 01:19:00 | 3124.11 | 3124.96 | 3123.79 | 3124.02 | 9.15 | 28600.69 | 3124.05 2014-04-25 01:20:00 | 3123.79 | 3125.22 | 3121.04 | 3121.04 | 72.57 | 226642.72 | 3123.13 2014-04-25 01:21:00 | 3122.77 | 3123.62 | 3121.04 | 3121.97 | 71.01 | 221702.30 | 3122.00 2014-04-25 01:22:00 | 3122.04 | 3122.04 | 3121.04 | 3121.39 | 7.84 | 24482.84 | 3121.22 2014-04-25 01:23:00 | 3122.43 | 3123.97 | 3122.15 | 3123.70 | 58.96 | 184132.35 | 3122.85 2014-04-25 01:24:00 | 3121.33 | 3122.00 | 3119.96 | 3120.25 | 21.74 | 67846.31 | 3121.09 2014-04-25 01:25:00 | 3120.30 | 3121.97 | 3118.97 | 3118.99 | 20.43 | 63739.61 | 3119.60 2014-04-25 01:26:00 | 3118.01 | 3119.01 | 3114.45 | 3117.43 | 78.88 | 245829.85 | 3116.66 2014-04-25 01:27:00 | 3117.61 | 3119.64 | 3114.98 | 3114.98 | 73.55 | 229210.02 | 3116.38 2014-04-25 01:28:00 | 3114.93 | 3117.00 | 3113.28 | 3115.86 | 49.03 | 152687.32 | 3114.29 2014-04-25 01:29:00 | 3115.08 | 3117.00 | 3113.91 | 3113.91 | 51.89 | 161628.96 | 3114.84 2014-04-25 01:30:00 | 3113.91 | 3115.00 | 3113.00 | 3114.97 | 52.39 | 163151.64 | 3114.18 2014-04-25 01:31:00 | 3113.90 | 3114.99 | 3112.06 | 3112.06 | 34.87 | 108565.35 | 3113.52 2014-04-25 01:32:00 | 3112.06 | 3112.06 | 3108.00 | 3108.76 | 37.57 | 116856.50 | 3110.12 2014-04-25 01:33:00 | 3108.00 | 3111.70 | 3102.97 | 3102.97 | 99.66 | 309498.03 | 3105.66 2014-04-25 01:34:00 | 3102.97 | 3103.11 | 3101.00 | 3103.10 | 139.59 | 433070.83 | 3102.45 2014-04-25 01:35:00 | 3104.00 | 3108.42 | 3103.31 | 3106.09 | 40.88 | 127000.58 | 3106.44 2014-04-25 01:36:00 | 3107.74 | 3110.98 | 3100.00 | 3100.93 | 105.07 | 326110.82 | 3103.66 2014-04-25 01:37:00 | 3100.93 | 3104.09 | 3100.00 | 3102.28 | 44.35 | 137589.54 | 3102.71 2014-04-25 01:38:00 | 3103.00 | 3106.67 | 3102.92 | 3106.00 | 34.16 | 106022.80 | 3103.98 2014-04-25 01:39:00 | 3106.00 | 3107.03 | 3105.03 | 3106.17 | 7.77 | 24130.91 | 3106.05 2014-04-25 01:40:00 | 3106.21 | 3106.21 | 3104.00 | 3105.15 | 79.81 | 247793.95 | 3104.72 2014-04-25 01:41:00 | 3105.32 | 3105.45 | 3102.00 | 3103.85 | 43.36 | 134563.34 | 3103.47 2014-04-25 01:42:00 | 3103.85 | 3107.57 | 3103.85 | 3105.77 | 53.92 | 167483.24 | 3106.03 2014-04-25 01:43:00 | 3105.72 | 3105.76 | 3102.59 | 3104.76 | 101.80 | 316052.70 | 3104.61 2014-04-25 01:44:00 | 3104.66 | 3104.80 | 3102.46 | 3104.80 | 26.14 | 81135.21 | 3103.99 2014-04-25 01:45:00 | 3106.22 | 3107.00 | 3105.11 | 3106.99 | 29.10 | 90390.77 | 3106.11 2014-04-25 01:46:00 | 3106.05 | 3107.00 | 3105.35 | 3106.89 | 18.44 | 57277.88 | 3106.34 2014-04-25 01:47:00 | 3106.00 | 3109.00 | 3106.00 | 3108.08 | 52.58 | 163370.94 | 3107.03 2014-04-25 01:48:00 | 3108.11 | 3111.74 | 3108.11 | 3111.02 | 33.55 | 104345.12 | 3110.14 2014-04-25 01:49:00 | 3111.44 | 3113.70 | 3111.07 | 3112.00 | 39.36 | 122493.64 | 3112.06 2014-04-25 01:50:00 | 3111.11 | 3111.98 | 3110.00 | 3110.00 | 35.32 | 109883.77 | 3111.00 2014-04-25 01:51:00 | 3110.24 | 3111.49 | 3108.00 | 3109.95 | 36.85 | 114575.64 | 3109.41 2014-04-25 01:52:00 | 3111.41 | 3111.43 | 3108.50 | 3110.00 | 62.63 | 194796.62 | 3110.13 2014-04-25 01:53:00 | 3110.00 | 3110.00 | 3108.50 | 3110.00 | 64.45 | 200373.88 | 3109.17 2014-04-25 01:54:00 | 3110.10 | 3110.10 | 3110.00 | 3110.00 | 11.53 | 35852.22 | 3110.01 2014-04-25 01:55:00 | 3108.50 | 3110.00 | 3108.50 | 3108.50 | 24.92 | 77461.21 | 3109.02 2014-04-25 01:56:00 | 3108.50 | 3108.51 | 3105.10 | 3108.51 | 24.96 | 77560.90 | 3107.28 2014-04-25 01:57:00 | 3106.26 | 3107.72 | 3104.89 | 3105.03 | 62.72 | 194807.44 | 3106.13 2014-04-25 01:58:00 | 3105.03 | 3108.64 | 3105.03 | 3106.00 | 41.17 | 127907.05 | 3107.10 2014-04-25 01:59:00 | 3106.75 | 3109.00 | 3106.75 | 3108.45 | 9.29 | 28857.14 | 3107.93 2014-04-25 02:00:00 | 3109.00 | 3109.90 | 3108.39 | 3108.96 | 10.72 | 33326.75 | 3109.42 2014-04-25 02:01:00 | 3109.13 | 3111.29 | 3109.13 | 3110.49 | 14.04 | 43666.56 | 3110.38 2014-04-25 02:02:00 | 3111.49 | 3112.85 | 3110.11 | 3112.13 | 149.61 | 465410.15 | 3110.82 2014-04-25 02:03:00 | 3112.83 | 3112.89 | 3111.57 | 3112.00 | 24.24 | 75428.62 | 3112.00 2014-04-25 02:04:00 | 3113.00 | 3115.00 | 3113.00 | 3113.61 | 104.08 | 324117.30 | 3114.15 2014-04-25 02:05:00 | 3114.91 | 3115.00 | 3113.76 | 3114.30 | 40.51 | 126148.44 | 3114.16 2014-04-25 02:06:00 | 3114.80 | 3114.80 | 3112.10 | 3112.82 | 37.67 | 117289.08 | 3113.92 2014-04-25 02:07:00 | 3112.32 | 3113.00 | 3112.00 | 3112.05 | 13.45 | 41849.88 | 3112.44 2014-04-25 02:08:00 | 3112.10 | 3114.41 | 3111.92 | 3113.49 | 146.70 | 456716.60 | 3113.23 2014-04-25 02:09:00 | 3113.49 | 3115.00 | 3112.11 | 3113.00 | 45.06 | 140303.73 | 3113.85 2014-04-25 02:10:00 | 3112.88 | 3114.40 | 3112.88 | 3113.97 | 55.28 | 172131.62 | 3113.93 2014-04-25 02:11:00 | 3113.97 | 3116.56 | 3113.97 | 3115.70 | 36.86 | 114827.31 | 3115.57 2014-04-25 02:12:00 | 3116.02 | 3118.39 | 3113.87 | 3118.00 | 55.59 | 173251.62 | 3116.43 2014-04-25 02:13:00 | 3116.06 | 3123.99 | 3116.04 | 3119.02 | 134.28 | 418891.63 | 3119.61 2014-04-25 02:14:00 | 3120.02 | 3120.02 | 3118.01 | 3118.35 | 41.07 | 128092.75 | 3119.12 2014-04-25 02:15:00 | 3118.01 | 3119.99 | 3117.93 | 3118.62 | 120.99 | 377342.97 | 3118.82 2014-04-25 02:16:00 | 3118.35 | 3118.98 | 3111.83 | 3113.91 | 76.17 | 237382.00 | 3116.64 2014-04-25 02:17:00 | 3115.33 | 3115.83 | 3111.85 | 3115.07 | 42.68 | 132905.78 | 3114.30 2014-04-25 02:18:00 | 3114.30 | 3120.00 | 3114.10 | 3115.84 | 82.47 | 256901.38 | 3115.28 2014-04-25 02:19:00 | 3115.62 | 3118.95 | 3115.62 | 3116.50 | 90.01 | 280547.68 | 3117.02 2014-04-25 02:20:00 | 3115.91 | 3119.50 | 3115.00 | 3115.00 | 69.62 | 217003.92 | 3117.02 2014-04-25 02:21:00 | 3115.76 | 3119.90 | 3115.76 | 3117.31 | 134.92 | 420707.50 | 3118.18 2014-04-25 02:22:00 | 3119.16 | 3119.28 | 3116.02 | 3117.08 | 79.33 | 247352.91 | 3118.06 2014-04-25 02:23:00 | 3116.58 | 3118.22 | 3115.22 | 3115.61 | 105.49 | 328749.48 | 3116.46 2014-04-25 02:24:00 | 3115.73 | 3117.37 | 3115.35 | 3117.24 | 55.99 | 174466.99 | 3116.09 2014-04-25 02:25:00 | 3117.37 | 3118.13 | 3116.03 | 3116.03 | 9.44 | 29413.13 | 3117.12 2014-04-25 02:26:00 | 3116.80 | 3117.18 | 3116.80 | 3117.18 | 13.58 | 42321.70 | 3117.16 2014-04-25 02:27:00 | 3116.01 | 3116.10 | 3115.95 | 3115.95 | 9.62 | 29985.51 | 3116.02 2014-04-25 02:28:00 | 3115.40 | 3116.01 | 3114.57 | 3116.01 | 45.14 | 140615.31 | 3115.44 2014-04-25 02:29:00 | 3115.53 | 3115.53 | 3114.04 | 3114.04 | 53.09 | 165360.38 | 3114.72 2014-04-25 02:30:00 | 3114.48 | 3115.93 | 3114.04 | 3114.26 | 54.01 | 168239.49 | 3114.91 2014-04-25 02:31:00 | 3114.18 | 3114.18 | 3114.15 | 3114.15 | 0.60 | 1868.50 | 3114.17 2014-04-25 02:32:00 | 3114.91 | 3114.95 | 3114.05 | 3114.90 | 17.51 | 54538.66 | 3114.36 2014-04-25 02:33:00 | 3114.12 | 3114.90 | 3114.04 | 3114.15 | 7.97 | 24823.51 | 3114.23 2014-04-25 02:34:00 | . | . | . | . | . | . | . 2014-04-25 02:35:00 | 3114.04 | 3115.50 | 3114.04 | 3115.50 | 9.63 | 29980.44 | 3114.85 2014-04-25 02:36:00 | 3114.85 | 3117.27 | 3114.85 | 3116.60 | 15.43 | 48085.90 | 3116.19 2014-04-25 02:37:00 | 3116.15 | 3116.99 | 3115.04 | 3116.46 | 97.99 | 305321.70 | 3115.78 2014-04-25 02:38:00 | 3115.62 | 3118.00 | 3115.12 | 3117.78 | 118.65 | 369729.99 | 3116.22 2014-04-25 02:39:00 | 3116.75 | 3117.16 | 3116.26 | 3116.62 | 44.26 | 137949.42 | 3116.73 2014-04-25 02:40:00 | 3116.70 | 3117.22 | 3115.39 | 3116.23 | 91.28 | 284468.62 | 3116.47 2014-04-25 02:41:00 | 3116.96 | 3117.97 | 3116.96 | 3117.97 | 3.85 | 12001.82 | 3117.36 2014-04-25 02:42:00 | 3117.97 | 3117.97 | 3116.15 | 3116.92 | 34.55 | 107708.77 | 3117.20 2014-04-25 02:43:00 | 3116.82 | 3116.82 | 3115.99 | 3115.99 | 2.00 | 6219.67 | 3116.07 2014-04-25 02:44:00 | 3116.02 | 3116.02 | 3115.08 | 3115.42 | 13.69 | 42646.89 | 3115.19 2014-04-25 02:45:00 | 3115.32 | 3115.72 | 3115.08 | 3115.72 | 6.09 | 18970.92 | 3115.09 2014-04-25 02:46:00 | 3115.82 | 3116.82 | 3115.62 | 3116.75 | 15.11 | 47069.83 | 3115.97 2014-04-25 02:47:00 | 3116.92 | 3118.04 | 3116.72 | 3118.00 | 22.41 | 69854.19 | 3117.79 2014-04-25 02:48:00 | 3118.00 | 3119.04 | 3117.82 | 3117.82 | 9.95 | 31035.52 | 3118.52 2014-04-25 02:49:00 | 3117.92 | 3118.40 | 3116.78 | 3117.32 | 4.60 | 14324.46 | 3117.40 2014-04-25 02:50:00 | 3117.42 | 3117.42 | 3115.89 | 3115.89 | 17.11 | 53317.80 | 3116.72 2014-04-25 02:51:00 | 3115.87 | 3118.02 | 3115.87 | 3116.72 | 45.02 | 140341.86 | 3117.25 2014-04-25 02:52:00 | 3117.32 | 3117.98 | 3116.92 | 3117.76 | 12.32 | 38418.59 | 3117.63 2014-04-25 02:53:00 | 3117.72 | 3117.98 | 3117.48 | 3117.80 | 3.66 | 11410.86 | 3117.72 2014-04-25 02:54:00 | 3118.00 | 3118.00 | 3117.12 | 3117.12 | 0.36 | 1122.45 | 3117.92 2014-04-25 02:55:00 | 3117.09 | 3117.15 | 3116.00 | 3116.66 | 14.16 | 44134.61 | 3116.85 2014-04-25 02:56:00 | 3115.92 | 3115.92 | 3115.08 | 3115.08 | 7.44 | 23174.63 | 3115.29 2014-04-25 02:57:00 | 3115.08 | 3115.49 | 3115.08 | 3115.49 | 11.85 | 36908.23 | 3115.14 2014-04-25 02:58:00 | 3115.49 | 3117.00 | 3115.08 | 3115.49 | 6.06 | 18875.85 | 3115.34 2014-04-25 02:59:00 | 3115.69 | 3117.02 | 3115.69 | 3116.29 | 21.36 | 66581.45 | 3116.67 2014-04-25 03:00:00 | 3116.28 | 3117.00 | 3116.28 | 3116.66 | 2.52 | 7859.60 | 3116.42 2014-04-25 03:01:00 | 3116.69 | 3117.49 | 3116.47 | 3117.09 | 16.83 | 52471.06 | 3116.97 2014-04-25 03:02:00 | 3117.29 | 3118.16 | 3117.27 | 3117.27 | 7.04 | 21934.68 | 3117.94 2014-04-25 03:03:00 | 3117.49 | 3118.42 | 3116.00 | 3116.03 | 55.75 | 173772.89 | 3117.28 2014-04-25 03:04:00 | 3116.12 | 3116.12 | 3111.59 | 3113.28 | 97.32 | 303058.11 | 3113.94 2014-04-25 03:05:00 | 3111.67 | 3113.58 | 3103.10 | 3103.10 | 186.51 | 579685.32 | 3108.15 2014-04-25 03:06:00 | 3103.10 | 3104.92 | 3091.37 | 3096.15 | 235.45 | 729819.02 | 3099.65 2014-04-25 03:07:00 | 3096.17 | 3096.82 | 3081.00 | 3084.01 | 218.98 | 676144.07 | 3087.67 2014-04-25 03:08:00 | 3089.47 | 3090.00 | 3083.26 | 3083.87 | 143.39 | 442573.22 | 3086.44 2014-04-25 03:09:00 | 3083.52 | 3083.52 | 3074.00 | 3074.00 | 231.66 | 713305.56 | 3079.07 2014-04-25 03:10:00 | 3073.26 | 3073.85 | 3055.00 | 3067.51 | 223.07 | 683881.60 | 3065.77 2014-04-25 03:11:00 | 3067.53 | 3072.97 | 3050.00 | 3069.55 | 255.16 | 781977.70 | 3064.63 2014-04-25 03:12:00 | 3068.08 | 3070.00 | 3066.02 | 3067.81 | 184.21 | 565092.94 | 3067.59 2014-04-25 03:13:00 | 3068.41 | 3069.93 | 3049.06 | 3049.06 | 219.16 | 669459.98 | 3054.69 2014-04-25 03:14:00 | 3047.89 | 3058.50 | 3038.00 | 3039.98 | 287.91 | 876677.61 | 3044.95 2014-04-25 03:15:00 | 3039.98 | 3048.00 | 3032.00 | 3035.00 | 356.89 | 1084641.24 | 3039.18 2014-04-25 03:16:00 | 3035.00 | 3048.00 | 3030.00 | 3037.00 | 302.81 | 919375.01 | 3036.12 2014-04-25 03:17:00 | 3037.98 | 3039.91 | 3035.00 | 3037.08 | 155.68 | 472780.04 | 3036.95 2014-04-25 03:18:00 | 3037.62 | 3048.40 | 3018.02 | 3020.00 | 417.12 | 1263879.40 | 3030.02 2014-04-25 03:19:00 | 3020.00 | 3020.02 | 3010.00 | 3016.00 | 458.21 | 1382464.75 | 3017.10 2014-04-25 03:20:00 | 3016.00 | 3050.00 | 3015.08 | 3039.00 | 223.44 | 676179.43 | 3026.22 2014-04-25 03:21:00 | 3038.97 | 3038.98 | 3021.00 | 3021.00 | 164.40 | 497581.66 | 3026.63 2014-04-25 03:22:00 | 3021.00 | 3022.90 | 3008.00 | 3009.98 | 229.05 | 690241.24 | 3013.56 2014-04-25 03:23:00 | 3009.98 | 3022.31 | 3007.78 | 3016.19 | 204.02 | 614896.12 | 3013.89 2014-04-25 03:24:00 | 3020.00 | 3022.76 | 3015.83 | 3015.85 | 147.65 | 445694.68 | 3018.53 2014-04-25 03:25:00 | 3015.85 | 3015.98 | 3001.00 | 3009.00 | 207.26 | 623892.20 | 3010.22 2014-04-25 03:26:00 | 3011.93 | 3014.00 | 2996.00 | 2996.97 | 316.57 | 950405.08 | 3002.17 2014-04-25 03:27:00 | 2996.94 | 2998.19 | 2980.73 | 2994.00 | 372.96 | 1115546.77 | 2991.07 2014-04-25 03:28:00 | 2994.00 | 2999.00 | 2990.00 | 2990.62 | 148.39 | 444100.62 | 2992.77 2014-04-25 03:29:00 | 2990.62 | 2990.62 | 2971.02 | 2971.02 | 272.84 | 813181.89 | 2980.48 2014-04-25 03:30:00 | 2971.03 | 2980.02 | 2966.88 | 2969.61 | 298.29 | 887124.89 | 2974.02 2014-04-25 03:31:00 | 2966.86 | 2968.30 | 2939.00 | 2943.99 | 251.89 | 744095.25 | 2954.00 2014-04-25 03:32:00 | 2943.97 | 2950.00 | 2930.00 | 2946.00 | 293.35 | 862417.27 | 2939.87 2014-04-25 03:33:00 | 2946.00 | 2965.38 | 2945.05 | 2965.00 | 218.21 | 644938.78 | 2955.60 2014-04-25 03:34:00 | 2964.98 | 2976.20 | 2956.92 | 2974.11 | 261.77 | 776877.44 | 2967.74 2014-04-25 03:35:00 | 2970.00 | 2974.07 | 2952.02 | 2968.03 | 185.84 | 551463.21 | 2967.47 2014-04-25 03:36:00 | 2968.83 | 2968.85 | 2957.92 | 2957.92 | 212.30 | 629095.74 | 2963.24 2014-04-25 03:37:00 | 2957.92 | 2957.94 | 2954.14 | 2955.15 | 145.22 | 429214.59 | 2955.72 2014-04-25 03:38:00 | 2954.96 | 2957.77 | 2935.00 | 2935.85 | 163.99 | 484099.46 | 2952.01 2014-04-25 03:39:00 | 2935.90 | 2944.98 | 2930.00 | 2930.06 | 313.15 | 918726.05 | 2933.82 2014-04-25 03:40:00 | 2930.04 | 2930.04 | 2920.01 | 2920.03 | 226.16 | 661508.36 | 2924.93 2014-04-25 03:41:00 | 2920.05 | 2923.22 | 2912.00 | 2912.00 | 297.71 | 868725.91 | 2918.02 2014-04-25 03:42:00 | 2912.00 | 2915.02 | 2902.00 | 2915.02 | 193.76 | 563957.39 | 2910.55 2014-04-25 03:43:00 | 2915.00 | 2930.00 | 2915.00 | 2923.33 | 237.58 | 694314.58 | 2922.40 2014-04-25 03:44:00 | 2924.23 | 2930.00 | 2918.67 | 2929.57 | 146.18 | 427187.13 | 2922.36 2014-04-25 03:45:00 | 2929.26 | 2935.00 | 2926.64 | 2930.00 | 171.48 | 502411.73 | 2929.91 2014-04-25 03:46:00 | 2930.00 | 2952.43 | 2929.98 | 2950.05 | 281.76 | 828175.24 | 2939.25 2014-04-25 03:47:00 | 2950.05 | 2960.04 | 2950.00 | 2960.04 | 273.64 | 808699.05 | 2955.39 2014-04-25 03:48:00 | 2960.04 | 2964.23 | 2952.90 | 2954.02 | 239.04 | 707011.55 | 2957.77 2014-04-25 03:49:00 | 2954.00 | 2954.00 | 2940.00 | 2947.92 | 247.16 | 728681.00 | 2948.20 2014-04-25 03:50:00 | 2944.40 | 2947.80 | 2925.00 | 2931.67 | 194.66 | 571135.08 | 2934.04 2014-04-25 03:51:00 | 2931.10 | 2947.00 | 2925.01 | 2936.01 | 227.87 | 668701.65 | 2934.58 2014-04-25 03:52:00 | 2939.00 | 2953.37 | 2936.09 | 2951.39 | 170.40 | 501869.99 | 2945.25 2014-04-25 03:53:00 | 2950.85 | 2955.99 | 2949.89 | 2954.70 | 128.50 | 379620.98 | 2954.16 2014-04-25 03:54:00 | 2954.71 | 2955.45 | 2941.52 | 2946.83 | 268.19 | 790637.99 | 2948.06 2014-04-25 03:55:00 | 2945.00 | 2960.00 | 2942.21 | 2955.21 | 211.04 | 623143.11 | 2952.67 2014-04-25 03:56:00 | 2955.12 | 2965.98 | 2955.12 | 2957.85 | 127.60 | 377786.52 | 2960.80 2014-04-25 03:57:00 | 2957.22 | 2966.00 | 2957.22 | 2959.88 | 183.09 | 542332.01 | 2962.07 2014-04-25 03:58:00 | 2959.98 | 2960.00 | 2926.10 | 2926.10 | 216.11 | 636810.22 | 2946.71 2014-04-25 03:59:00 | 2926.14 | 2929.30 | 2901.00 | 2901.00 | 356.26 | 1037265.21 | 2911.53 2014-04-25 04:00:00 | 2901.00 | 2901.48 | 2878.14 | 2878.14 | 461.27 | 1333568.05 | 2891.07 2014-04-25 04:01:00 | 2879.39 | 2880.00 | 2868.94 | 2877.38 | 313.39 | 900707.57 | 2874.12 2014-04-25 04:02:00 | 2877.38 | 2899.96 | 2877.38 | 2889.65 | 227.91 | 657920.78 | 2886.79 2014-04-25 04:03:00 | 2890.00 | 2890.00 | 2858.00 | 2881.00 | 404.18 | 1160044.90 | 2870.13 2014-04-25 04:04:00 | 2880.98 | 2880.98 | 2870.00 | 2870.91 | 203.09 | 583441.39 | 2872.88 2014-04-25 04:05:00 | 2874.92 | 2900.00 | 2874.24 | 2897.98 | 252.21 | 727803.02 | 2885.67 2014-04-25 04:06:00 | 2896.90 | 2901.02 | 2892.90 | 2901.02 | 193.08 | 559208.09 | 2896.31 2014-04-25 04:07:00 | 2900.37 | 2907.98 | 2900.37 | 2903.12 | 136.68 | 397017.56 | 2904.81 2014-04-25 04:08:00 | 2903.15 | 2904.78 | 2885.00 | 2887.84 | 222.99 | 645026.45 | 2892.60 2014-04-25 04:09:00 | 2887.84 | 2887.84 | 2872.02 | 2875.00 | 208.88 | 602137.45 | 2882.71 2014-04-25 04:10:00 | 2879.96 | 2879.96 | 2870.00 | 2875.03 | 136.95 | 393840.86 | 2875.91 2014-04-25 04:11:00 | 2876.73 | 2900.00 | 2876.68 | 2885.39 | 112.67 | 325041.46 | 2884.80 2014-04-25 04:12:00 | 2886.43 | 2899.00 | 2885.49 | 2890.02 | 189.21 | 546971.47 | 2890.76 2014-04-25 04:13:00 | 2887.11 | 2887.11 | 2875.00 | 2875.00 | 108.14 | 311558.76 | 2881.12 2014-04-25 04:14:00 | 2877.94 | 2881.02 | 2869.92 | 2872.96 | 230.44 | 662567.77 | 2875.28 2014-04-25 04:15:00 | 2872.91 | 2872.91 | 2850.00 | 2852.00 | 218.37 | 624568.74 | 2860.14 2014-04-25 04:16:00 | 2850.00 | 2850.00 | 2836.88 | 2848.00 | 229.56 | 653044.38 | 2844.83 2014-04-25 04:17:00 | 2847.98 | 2849.93 | 2836.95 | 2842.71 | 212.40 | 604592.57 | 2846.48 2014-04-25 04:18:00 | 2841.00 | 2842.73 | 2830.00 | 2833.00 | 373.64 | 1059765.47 | 2836.30 2014-04-25 04:19:00 | 2832.53 | 2835.00 | 2818.00 | 2818.05 | 241.57 | 682000.62 | 2823.26 2014-04-25 04:20:00 | 2818.07 | 2820.00 | 2811.00 | 2812.04 | 222.44 | 626727.75 | 2817.49 2014-04-25 04:21:00 | 2817.43 | 2819.00 | 2815.00 | 2815.03 | 150.34 | 423478.64 | 2816.73 2014-04-25 04:22:00 | 2815.05 | 2823.05 | 2810.01 | 2823.05 | 175.92 | 495160.58 | 2814.68 2014-04-25 04:23:00 | 2824.86 | 2856.00 | 2824.86 | 2850.00 | 339.46 | 965073.87 | 2842.93 2014-04-25 04:24:00 | 2850.00 | 2861.43 | 2843.00 | 2851.03 | 182.67 | 520999.73 | 2852.20 2014-04-25 04:25:00 | 2854.99 | 2879.00 | 2845.01 | 2858.17 | 163.98 | 469477.88 | 2863.07 2014-04-25 04:26:00 | 2850.00 | 2853.34 | 2840.65 | 2848.60 | 143.61 | 408993.22 | 2847.94 2014-04-25 04:27:00 | 2848.56 | 2860.00 | 2840.10 | 2857.50 | 141.07 | 402515.09 | 2853.24 2014-04-25 04:28:00 | 2858.87 | 2865.00 | 2856.17 | 2859.98 | 170.37 | 487192.95 | 2859.70 2014-04-25 04:29:00 | 2856.22 | 2859.11 | 2835.00 | 2840.57 | 144.44 | 410824.23 | 2844.33 2014-04-25 04:30:00 | 2836.06 | 2840.57 | 2823.84 | 2827.49 | 179.17 | 506915.24 | 2829.19 2014-04-25 04:31:00 | 2831.00 | 2842.00 | 2830.00 | 2835.00 | 176.51 | 500314.83 | 2834.56 2014-04-25 04:32:00 | 2834.40 | 2842.00 | 2831.00 | 2841.00 | 94.67 | 268460.76 | 2835.90 2014-04-25 04:33:00 | 2841.00 | 2853.55 | 2841.00 | 2850.05 | 208.98 | 594789.37 | 2846.11 2014-04-25 04:34:00 | 2850.07 | 2857.00 | 2846.08 | 2850.03 | 158.87 | 452731.59 | 2849.77 2014-04-25 04:35:00 | 2850.03 | 2854.95 | 2843.96 | 2849.42 | 268.08 | 763772.79 | 2849.05 2014-04-25 04:36:00 | 2848.38 | 2855.02 | 2847.58 | 2850.00 | 120.94 | 344734.07 | 2850.55 2014-04-25 04:37:00 | 2850.00 | 2855.00 | 2841.11 | 2849.21 | 238.32 | 678614.36 | 2847.54 2014-04-25 04:38:00 | 2850.17 | 2857.00 | 2845.16 | 2855.49 | 83.82 | 239136.01 | 2852.83 2014-04-25 04:39:00 | 2856.96 | 2864.98 | 2853.83 | 2860.00 | 116.55 | 333053.73 | 2857.55 2014-04-25 04:40:00 | 2860.00 | 2867.01 | 2857.89 | 2866.83 | 133.25 | 381277.14 | 2861.32 2014-04-25 04:41:00 | 2862.00 | 2873.60 | 2862.00 | 2872.07 | 76.37 | 219148.25 | 2869.60 2014-04-25 04:42:00 | 2872.08 | 2895.00 | 2872.07 | 2894.63 | 109.17 | 314852.65 | 2884.14 2014-04-25 04:43:00 | 2895.00 | 2920.00 | 2894.67 | 2911.02 | 222.11 | 646197.43 | 2909.38 2014-04-25 04:44:00 | 2909.60 | 2915.00 | 2890.00 | 2910.00 | 260.79 | 757592.05 | 2904.97 2014-04-25 04:45:00 | 2910.00 | 2910.00 | 2900.00 | 2904.52 | 161.71 | 469958.12 | 2906.25 2014-04-25 04:46:00 | 2904.52 | 2905.00 | 2873.95 | 2873.95 | 256.18 | 742825.37 | 2899.59 2014-04-25 04:47:00 | 2872.28 | 2890.31 | 2870.08 | 2882.70 | 100.15 | 288832.95 | 2884.12 2014-04-25 04:48:00 | 2882.70 | 2883.08 | 2867.01 | 2877.51 | 207.05 | 594814.11 | 2872.76 2014-04-25 04:49:00 | 2877.51 | 2882.38 | 2873.19 | 2880.00 | 179.25 | 516233.10 | 2880.01 2014-04-25 04:50:00 | 2880.45 | 2882.38 | 2868.05 | 2868.05 | 160.97 | 463022.97 | 2876.44 2014-04-25 04:51:00 | 2870.00 | 2873.86 | 2866.10 | 2870.66 | 129.27 | 370997.96 | 2870.01 2014-04-25 04:52:00 | 2870.66 | 2882.38 | 2870.66 | 2873.38 | 179.37 | 515488.17 | 2873.88 2014-04-25 04:53:00 | 2873.36 | 2879.58 | 2873.00 | 2874.11 | 94.94 | 272981.37 | 2875.36 2014-04-25 04:54:00 | 2877.37 | 2881.64 | 2877.32 | 2880.09 | 82.85 | 238545.79 | 2879.39 2014-04-25 04:55:00 | 2880.13 | 2883.71 | 2879.74 | 2880.97 | 155.43 | 447793.40 | 2880.96 2014-04-25 04:56:00 | 2881.52 | 2882.00 | 2879.74 | 2879.74 | 112.27 | 323413.01 | 2880.65 2014-04-25 04:57:00 | 2879.54 | 2879.54 | 2865.73 | 2868.32 | 171.76 | 493340.70 | 2872.23 2014-04-25 04:58:00 | 2867.43 | 2870.00 | 2862.00 | 2870.00 | 134.16 | 384426.23 | 2865.39 2014-04-25 04:59:00 | 2870.00 | 2875.00 | 2866.00 | 2866.64 | 55.78 | 160066.09 | 2869.75 2014-04-25 05:00:00 | 2865.04 | 2866.03 | 2851.02 | 2855.79 | 159.44 | 456085.35 | 2860.62 2014-04-25 05:01:00 | 2855.00 | 2860.00 | 2855.00 | 2858.28 | 117.35 | 335432.85 | 2858.35 2014-04-25 05:02:00 | 2858.56 | 2860.00 | 2852.07 | 2856.44 | 109.23 | 312054.96 | 2856.94 2014-04-25 05:03:00 | 2857.74 | 2868.74 | 2857.52 | 2860.37 | 130.71 | 374039.97 | 2861.60 2014-04-25 05:04:00 | 2864.22 | 2865.00 | 2860.00 | 2863.85 | 95.95 | 274766.89 | 2863.65 2014-04-25 05:05:00 | 2863.81 | 2863.81 | 2856.39 | 2856.59 | 78.78 | 225154.48 | 2858.20 2014-04-25 05:06:00 | 2856.59 | 2859.98 | 2852.95 | 2855.03 | 55.21 | 157689.62 | 2856.13 2014-04-25 05:07:00 | 2855.00 | 2855.92 | 2850.09 | 2851.79 | 87.19 | 248765.70 | 2853.28 2014-04-25 05:08:00 | 2851.00 | 2851.77 | 2841.00 | 2848.57 | 103.91 | 296097.32 | 2849.53 2014-04-25 05:09:00 | 2848.87 | 2852.00 | 2842.00 | 2849.51 | 135.81 | 386665.07 | 2847.06 2014-04-25 05:10:00 | 2849.91 | 2854.00 | 2849.04 | 2854.00 | 40.40 | 115178.74 | 2851.31 2014-04-25 05:11:00 | 2854.00 | 2857.89 | 2852.38 | 2855.67 | 83.43 | 238262.72 | 2855.70 2014-04-25 05:12:00 | 2854.89 | 2864.00 | 2854.20 | 2862.94 | 69.33 | 198234.24 | 2859.16 2014-04-25 05:13:00 | 2862.92 | 2872.00 | 2861.00 | 2870.00 | 77.28 | 221619.64 | 2867.86 2014-04-25 05:14:00 | 2869.84 | 2869.84 | 2859.98 | 2864.95 | 65.65 | 188041.90 | 2864.44 2014-04-25 05:15:00 | 2865.00 | 2868.71 | 2860.13 | 2862.10 | 124.48 | 356584.79 | 2864.64 2014-04-25 05:16:00 | 2860.38 | 2868.74 | 2860.09 | 2868.28 | 98.21 | 281317.86 | 2864.54 2014-04-25 05:17:00 | 2865.09 | 2868.85 | 2865.09 | 2866.75 | 98.20 | 281544.10 | 2867.14 2014-04-25 05:18:00 | 2866.15 | 2871.97 | 2866.15 | 2871.75 | 141.31 | 405565.21 | 2869.98 2014-04-25 05:19:00 | 2871.64 | 2880.00 | 2869.00 | 2875.76 | 93.30 | 267956.10 | 2872.08 2014-04-25 05:20:00 | 2879.00 | 2880.00 | 2873.12 | 2876.46 | 73.97 | 212877.33 | 2878.08 2014-04-25 05:21:00 | 2879.19 | 2880.00 | 2876.02 | 2880.00 | 105.22 | 302877.97 | 2878.60 2014-04-25 05:22:00 | 2880.00 | 2881.45 | 2879.78 | 2880.00 | 78.29 | 225499.47 | 2880.31 2014-04-25 05:23:00 | 2880.03 | 2880.28 | 2875.00 | 2875.03 | 126.54 | 364253.46 | 2878.56 2014-04-25 05:24:00 | 2877.00 | 2886.06 | 2877.00 | 2882.95 | 113.38 | 326712.47 | 2881.57 2014-04-25 05:25:00 | 2882.94 | 2890.00 | 2881.00 | 2890.00 | 81.23 | 234336.06 | 2884.95 2014-04-25 05:26:00 | 2890.05 | 2891.99 | 2882.07 | 2884.10 | 109.61 | 316540.62 | 2888.01 2014-04-25 05:27:00 | 2884.07 | 2888.76 | 2880.00 | 2883.65 | 89.42 | 257967.16 | 2884.83 2014-04-25 05:28:00 | 2883.47 | 2883.47 | 2871.82 | 2871.82 | 90.63 | 260838.56 | 2878.06 2014-04-25 05:29:00 | 2872.67 | 2875.78 | 2870.91 | 2875.00 | 55.26 | 158831.61 | 2874.21 2014-04-25 05:30:00 | 2875.00 | 2875.54 | 2870.00 | 2872.16 | 93.42 | 268312.40 | 2872.05 2014-04-25 05:31:00 | 2871.12 | 2879.48 | 2871.00 | 2877.59 | 81.10 | 233192.21 | 2875.30 2014-04-25 05:32:00 | 2877.61 | 2878.83 | 2874.45 | 2876.22 | 69.18 | 198944.29 | 2875.83 2014-04-25 05:33:00 | 2876.22 | 2877.83 | 2875.00 | 2877.02 | 26.44 | 76026.42 | 2875.76 2014-04-25 05:34:00 | 2877.83 | 2878.00 | 2872.30 | 2872.82 | 39.35 | 113187.12 | 2876.71 2014-04-25 05:35:00 | 2872.46 | 2872.46 | 2859.60 | 2865.78 | 80.83 | 231724.23 | 2866.92 2014-04-25 05:36:00 | 2866.21 | 2868.86 | 2861.11 | 2861.42 | 55.23 | 158214.51 | 2864.75 2014-04-25 05:37:00 | 2862.00 | 2863.86 | 2858.75 | 2859.07 | 67.47 | 193041.71 | 2861.15 2014-04-25 05:38:00 | 2859.07 | 2861.12 | 2855.78 | 2859.78 | 78.43 | 224146.16 | 2858.10 2014-04-25 05:39:00 | 2859.78 | 2865.00 | 2858.08 | 2864.95 | 105.50 | 301975.41 | 2862.33 2014-04-25 05:40:00 | 2864.95 | 2869.09 | 2861.80 | 2865.66 | 93.22 | 267096.84 | 2865.20 2014-04-25 05:41:00 | 2864.08 | 2865.93 | 2861.00 | 2864.87 | 68.25 | 195384.83 | 2862.91 2014-04-25 05:42:00 | 2864.78 | 2865.54 | 2861.05 | 2865.54 | 39.67 | 113593.58 | 2863.54 2014-04-25 05:43:00 | 2865.12 | 2890.81 | 2865.12 | 2872.48 | 133.61 | 384038.05 | 2874.28 2014-04-25 05:44:00 | 2870.61 | 2875.25 | 2866.77 | 2868.42 | 85.99 | 246775.89 | 2869.69 2014-04-25 05:45:00 | 2867.65 | 2871.27 | 2867.06 | 2868.29 | 92.24 | 264573.10 | 2868.47 2014-04-25 05:46:00 | 2870.00 | 2870.00 | 2868.00 | 2868.13 | 85.76 | 246022.64 | 2868.80 2014-04-25 05:47:00 | 2868.18 | 2869.80 | 2864.88 | 2864.88 | 64.35 | 184450.78 | 2866.41 2014-04-25 05:48:00 | 2864.85 | 2868.28 | 2861.79 | 2861.92 | 65.15 | 186621.89 | 2864.50 2014-04-25 05:49:00 | 2861.96 | 2863.08 | 2849.92 | 2850.93 | 166.39 | 474991.97 | 2854.72 2014-04-25 05:50:00 | 2850.93 | 2851.87 | 2837.14 | 2837.14 | 186.19 | 529408.22 | 2843.36 2014-04-25 05:51:00 | 2839.93 | 2840.00 | 2820.00 | 2820.00 | 246.58 | 697344.43 | 2828.08 2014-04-25 05:52:00 | 2819.23 | 2820.00 | 2809.10 | 2809.10 | 363.35 | 1022816.56 | 2814.99 2014-04-25 05:53:00 | 2809.10 | 2810.00 | 2800.00 | 2810.00 | 399.65 | 1120703.92 | 2804.21 2014-04-25 05:54:00 | 2806.85 | 2809.95 | 2790.00 | 2790.00 | 205.52 | 575677.71 | 2801.08 2014-04-25 05:55:00 | 2790.00 | 2800.00 | 2780.00 | 2788.53 | 249.71 | 696404.67 | 2788.84 2014-04-25 05:56:00 | 2788.55 | 2802.26 | 2788.53 | 2800.58 | 231.58 | 647228.53 | 2794.90 2014-04-25 05:57:00 | 2800.58 | 2809.80 | 2798.00 | 2798.00 | 225.42 | 631265.25 | 2800.37 2014-04-25 05:58:00 | 2798.00 | 2800.93 | 2789.02 | 2797.39 | 150.61 | 421323.63 | 2797.52 2014-04-25 05:59:00 | 2798.02 | 2800.60 | 2789.00 | 2789.00 | 103.09 | 288164.34 | 2795.27 2014-04-25 06:00:00 | 2789.00 | 2800.00 | 2780.00 | 2789.02 | 268.02 | 747565.84 | 2789.27 2014-04-25 06:01:00 | 2799.98 | 2799.98 | 2788.45 | 2795.00 | 117.97 | 329728.30 | 2795.04 2014-04-25 06:02:00 | 2795.09 | 2801.00 | 2791.00 | 2801.00 | 141.35 | 395388.88 | 2797.25 2014-04-25 06:03:00 | 2801.97 | 2816.00 | 2801.97 | 2806.25 | 170.07 | 477238.50 | 2806.10 2014-04-25 06:04:00 | 2809.97 | 2809.97 | 2794.82 | 2795.83 | 64.90 | 181699.80 | 2799.78 2014-04-25 06:05:00 | 2795.80 | 2795.80 | 2788.00 | 2788.49 | 111.07 | 310001.66 | 2791.15 2014-04-25 06:06:00 | 2785.08 | 2786.00 | 2775.00 | 2775.00 | 239.16 | 664479.87 | 2778.37 2014-04-25 06:07:00 | 2775.00 | 2776.27 | 2764.00 | 2766.81 | 281.28 | 778879.70 | 2769.08 2014-04-25 06:08:00 | 2766.74 | 2766.74 | 2760.00 | 2760.86 | 233.46 | 644702.06 | 2761.51 2014-04-25 06:09:00 | 2761.11 | 2765.14 | 2758.50 | 2761.11 | 169.36 | 467705.96 | 2761.62 2014-04-25 06:10:00 | 2762.95 | 2766.00 | 2756.11 | 2759.11 | 158.24 | 436904.92 | 2761.01 2014-04-25 06:11:00 | 2759.09 | 2768.89 | 2755.00 | 2767.38 | 142.85 | 394538.17 | 2761.85 2014-04-25 06:12:00 | 2766.00 | 2777.06 | 2764.00 | 2774.97 | 205.61 | 569565.84 | 2770.15 2014-04-25 06:13:00 | 2774.97 | 2778.70 | 2772.62 | 2775.67 | 112.47 | 312178.80 | 2775.66 2014-04-25 06:14:00 | 2775.00 | 2780.00 | 2760.00 | 2771.16 | 152.39 | 422023.78 | 2769.31 2014-04-25 06:15:00 | 2772.96 | 2777.00 | 2767.67 | 2777.00 | 120.46 | 334015.27 | 2772.90 2014-04-25 06:16:00 | 2777.00 | 2782.00 | 2771.00 | 2782.00 | 180.46 | 500856.32 | 2775.43 2014-04-25 06:17:00 | 2781.80 | 2789.00 | 2780.00 | 2788.37 | 191.19 | 532304.85 | 2784.24 2014-04-25 06:18:00 | 2788.41 | 2789.00 | 2782.76 | 2783.00 | 272.38 | 759092.25 | 2786.90 2014-04-25 06:19:00 | 2785.72 | 2787.65 | 2784.00 | 2785.39 | 187.21 | 521469.94 | 2785.48 2014-04-25 06:20:00 | 2785.32 | 2785.49 | 2781.00 | 2781.12 | 177.07 | 492723.51 | 2782.71 2014-04-25 06:21:00 | 2781.00 | 2782.72 | 2776.16 | 2779.82 | 182.88 | 508149.27 | 2778.56 2014-04-25 06:22:00 | 2779.82 | 2784.99 | 2777.14 | 2784.99 | 210.85 | 586540.37 | 2781.80 2014-04-25 06:23:00 | 2785.03 | 2790.00 | 2785.00 | 2790.00 | 94.57 | 263604.97 | 2787.29 2014-04-25 06:24:00 | 2790.04 | 2794.09 | 2789.00 | 2793.40 | 62.45 | 174335.82 | 2791.61 2014-04-25 06:25:00 | 2792.11 | 2799.00 | 2792.11 | 2795.00 | 234.88 | 656421.71 | 2794.70 2014-04-25 06:26:00 | 2795.34 | 2800.78 | 2795.00 | 2800.78 | 199.89 | 559205.38 | 2797.59 2014-04-25 06:27:00 | 2800.34 | 2803.37 | 2796.00 | 2800.00 | 122.30 | 342448.30 | 2799.98 2014-04-25 06:28:00 | 2799.48 | 2799.48 | 2788.82 | 2789.02 | 228.45 | 638227.41 | 2793.68 2014-04-25 06:29:00 | 2790.41 | 2790.98 | 2779.00 | 2781.42 | 221.72 | 617117.38 | 2783.38 2014-04-25 06:30:00 | 2781.42 | 2788.98 | 2776.85 | 2784.71 | 194.96 | 542476.61 | 2782.45 2014-04-25 06:31:00 | 2785.00 | 2789.00 | 2783.13 | 2789.00 | 167.47 | 466814.82 | 2787.42 2014-04-25 06:32:00 | 2788.99 | 2798.68 | 2788.99 | 2798.24 | 136.16 | 380476.58 | 2794.35 2014-04-25 06:33:00 | 2798.09 | 2799.81 | 2794.89 | 2798.00 | 211.58 | 591854.03 | 2797.33 2014-04-25 06:34:00 | 2798.02 | 2798.84 | 2786.74 | 2791.83 | 117.59 | 328500.26 | 2793.63 2014-04-25 06:35:00 | 2793.11 | 2797.13 | 2786.02 | 2793.59 | 149.62 | 417802.91 | 2792.35 2014-04-25 06:36:00 | 2792.05 | 2800.00 | 2792.00 | 2796.42 | 137.88 | 385682.19 | 2797.29 2014-04-25 06:37:00 | 2796.47 | 2796.56 | 2792.05 | 2794.29 | 59.13 | 165200.83 | 2793.67 2014-04-25 06:38:00 | 2794.64 | 2801.03 | 2794.64 | 2799.54 | 230.67 | 645209.70 | 2797.11 2014-04-25 06:39:00 | 2799.34 | 2801.11 | 2796.00 | 2801.10 | 131.06 | 366899.37 | 2799.39 2014-04-25 06:40:00 | 2801.12 | 2807.71 | 2798.52 | 2804.97 | 172.99 | 484713.93 | 2801.99 2014-04-25 06:41:00 | 2801.68 | 2810.20 | 2800.18 | 2810.20 | 196.35 | 550526.06 | 2803.80 2014-04-25 06:42:00 | 2812.17 | 2825.00 | 2810.16 | 2824.98 | 157.07 | 442962.40 | 2820.21 2014-04-25 06:43:00 | 2824.98 | 2843.98 | 2824.12 | 2839.94 | 327.76 | 928421.85 | 2832.60 2014-04-25 06:44:00 | 2840.00 | 2848.00 | 2840.00 | 2845.06 | 215.25 | 612228.37 | 2844.28 2014-04-25 06:45:00 | 2845.06 | 2847.00 | 2831.00 | 2831.00 | 172.07 | 488789.50 | 2840.59 2014-04-25 06:46:00 | 2828.76 | 2829.98 | 2819.46 | 2821.98 | 240.92 | 680053.53 | 2822.77 2014-04-25 06:47:00 | 2821.96 | 2832.94 | 2821.03 | 2832.94 | 145.48 | 410785.38 | 2823.58 2014-04-25 06:48:00 | 2830.00 | 2839.00 | 2829.53 | 2831.94 | 191.85 | 543757.37 | 2834.27 2014-04-25 06:49:00 | 2832.22 | 2839.48 | 2822.52 | 2822.52 | 144.98 | 410702.17 | 2832.90 2014-04-25 06:50:00 | 2821.00 | 2829.98 | 2820.40 | 2823.96 | 177.53 | 501447.97 | 2824.63 2014-04-25 06:51:00 | 2823.98 | 2827.26 | 2820.00 | 2825.13 | 208.82 | 589621.07 | 2823.59 2014-04-25 06:52:00 | 2825.11 | 2829.60 | 2825.00 | 2829.60 | 100.86 | 285048.66 | 2826.15 2014-04-25 06:53:00 | 2829.65 | 2840.31 | 2829.65 | 2840.23 | 197.41 | 559880.64 | 2836.16 2014-04-25 06:54:00 | 2840.38 | 2844.98 | 2831.00 | 2832.70 | 145.04 | 411356.37 | 2836.24 2014-04-25 06:55:00 | 2831.83 | 2834.88 | 2831.64 | 2832.70 | 125.69 | 356177.49 | 2833.71 2014-04-25 06:56:00 | 2831.00 | 2835.94 | 2830.00 | 2835.06 | 189.79 | 537482.06 | 2832.00 2014-04-25 06:57:00 | 2831.91 | 2836.00 | 2831.00 | 2833.97 | 287.37 | 813926.22 | 2832.31 2014-04-25 06:58:00 | 2835.01 | 2838.03 | 2833.04 | 2838.03 | 115.16 | 326508.96 | 2835.19 2014-04-25 06:59:00 | 2838.08 | 2845.00 | 2838.08 | 2845.00 | 129.15 | 366863.10 | 2840.53 2014-04-25 07:00:00 | 2844.85 | 2849.23 | 2836.02 | 2840.11 | 245.93 | 698858.98 | 2841.65 2014-04-25 07:01:00 | 2840.00 | 2846.99 | 2836.00 | 2842.97 | 244.57 | 694782.67 | 2840.85 2014-04-25 07:02:00 | 2840.73 | 2845.94 | 2840.73 | 2845.71 | 176.00 | 500414.13 | 2843.25 2014-04-25 07:03:00 | 2845.00 | 2845.00 | 2840.09 | 2843.04 | 187.75 | 533666.14 | 2842.38 2014-04-25 07:04:00 | 2844.00 | 2845.76 | 2838.00 | 2840.81 | 190.39 | 541186.89 | 2842.55 2014-04-25 07:05:00 | 2842.56 | 2847.04 | 2838.00 | 2843.97 | 181.58 | 516180.74 | 2842.70 2014-04-25 07:06:00 | 2843.63 | 2847.08 | 2843.04 | 2844.62 | 170.18 | 484127.07 | 2844.84 2014-04-25 07:07:00 | 2844.62 | 2851.81 | 2844.62 | 2850.52 | 204.16 | 581493.55 | 2848.24 2014-04-25 07:08:00 | 2850.57 | 2860.04 | 2849.96 | 2860.04 | 156.14 | 445771.86 | 2854.99 2014-04-25 07:09:00 | 2860.04 | 2870.00 | 2860.04 | 2870.00 | 205.38 | 588764.27 | 2866.78 2014-04-25 07:10:00 | 2869.00 | 2871.00 | 2862.05 | 2868.02 | 235.01 | 674016.65 | 2868.06 2014-04-25 07:11:00 | 2868.00 | 2869.97 | 2864.26 | 2868.00 | 202.94 | 581921.87 | 2867.42 2014-04-25 07:12:00 | 2868.03 | 2868.03 | 2862.10 | 2865.71 | 227.89 | 652846.08 | 2864.78 2014-04-25 07:13:00 | 2863.09 | 2863.09 | 2851.43 | 2852.12 | 214.98 | 614624.95 | 2859.03 2014-04-25 07:14:00 | 2851.64 | 2855.64 | 2845.00 | 2849.21 | 273.45 | 779412.56 | 2850.28 2014-04-25 07:15:00 | 2849.66 | 2862.14 | 2848.88 | 2853.55 | 233.59 | 666225.20 | 2852.10 2014-04-25 07:16:00 | 2854.99 | 2857.86 | 2850.00 | 2851.34 | 110.98 | 316721.50 | 2853.89 2014-04-25 07:17:00 | 2851.75 | 2853.53 | 2846.39 | 2852.87 | 212.70 | 606153.53 | 2849.83 2014-04-25 07:18:00 | 2849.02 | 2857.97 | 2848.95 | 2856.08 | 138.08 | 394006.37 | 2853.55 2014-04-25 07:19:00 | 2856.66 | 2856.66 | 2852.07 | 2854.67 | 38.22 | 109118.82 | 2854.72 2014-04-25 07:20:00 | 2852.88 | 2854.26 | 2848.00 | 2851.92 | 83.66 | 238536.87 | 2851.30 2014-04-25 07:21:00 | 2851.90 | 2853.90 | 2851.41 | 2851.92 | 156.87 | 447519.59 | 2852.90 2014-04-25 07:22:00 | 2851.90 | 2852.00 | 2850.00 | 2850.00 | 116.02 | 330801.76 | 2851.17 2014-04-25 07:23:00 | 2850.00 | 2850.00 | 2839.95 | 2839.98 | 146.05 | 415636.13 | 2845.91 2014-04-25 07:24:00 | 2839.18 | 2839.91 | 2806.09 | 2824.14 | 348.39 | 984833.91 | 2826.80 2014-04-25 07:25:00 | 2822.93 | 2848.45 | 2810.10 | 2848.45 | 200.04 | 565129.79 | 2825.15 2014-04-25 07:26:00 | 2849.71 | 2850.00 | 2825.43 | 2837.91 | 178.26 | 504801.27 | 2831.91 2014-04-25 07:27:00 | 2835.98 | 2845.14 | 2833.29 | 2838.51 | 178.30 | 505741.45 | 2836.54 2014-04-25 07:28:00 | 2838.53 | 2845.00 | 2838.00 | 2840.00 | 171.00 | 485701.05 | 2840.32 2014-04-25 07:29:00 | 2839.95 | 2843.96 | 2839.95 | 2843.00 | 141.64 | 402538.09 | 2841.96 2014-04-25 07:30:00 | 2843.00 | 2845.00 | 2843.00 | 2843.87 | 193.28 | 549739.67 | 2844.28 2014-04-25 07:31:00 | 2843.87 | 2846.96 | 2843.00 | 2844.01 | 142.87 | 406383.19 | 2844.49 2014-04-25 07:32:00 | 2843.93 | 2844.76 | 2838.63 | 2840.81 | 130.44 | 370669.27 | 2841.75 2014-04-25 07:33:00 | 2840.77 | 2842.22 | 2838.56 | 2839.89 | 216.52 | 615028.37 | 2840.46 2014-04-25 07:34:00 | 2838.54 | 2840.93 | 2833.71 | 2834.07 | 62.23 | 176527.39 | 2836.56 2014-04-25 07:35:00 | 2835.00 | 2835.00 | 2826.11 | 2826.71 | 82.09 | 232395.06 | 2831.08 2014-04-25 07:36:00 | 2826.32 | 2827.96 | 2820.11 | 2821.47 | 207.28 | 585449.28 | 2824.42 2014-04-25 07:37:00 | 2823.86 | 2832.02 | 2822.00 | 2825.73 | 152.95 | 432001.10 | 2824.55 2014-04-25 07:38:00 | 2825.34 | 2829.67 | 2822.05 | 2825.79 | 205.15 | 579451.66 | 2824.47 2014-04-25 07:39:00 | 2825.79 | 2828.94 | 2823.00 | 2823.92 | 141.30 | 399035.96 | 2824.05 2014-04-25 07:40:00 | 2823.00 | 2825.04 | 2822.00 | 2822.02 | 147.94 | 417643.27 | 2823.00 2014-04-25 07:41:00 | 2822.77 | 2832.00 | 2822.02 | 2830.00 | 172.41 | 487409.28 | 2826.97 2014-04-25 07:42:00 | 2830.00 | 2834.11 | 2830.00 | 2832.55 | 145.71 | 412723.82 | 2832.52 2014-04-25 07:43:00 | 2832.61 | 2834.03 | 2826.55 | 2830.79 | 183.13 | 518345.43 | 2830.42 2014-04-25 07:44:00 | 2829.91 | 2831.51 | 2822.00 | 2828.20 | 109.81 | 310401.81 | 2826.61 2014-04-25 07:45:00 | 2827.57 | 2829.65 | 2823.00 | 2823.00 | 178.08 | 503409.68 | 2826.87 2014-04-25 07:46:00 | 2822.24 | 2822.76 | 2806.00 | 2807.16 | 223.05 | 627358.46 | 2812.59 2014-04-25 07:47:00 | 2808.00 | 2809.98 | 2800.00 | 2805.00 | 210.85 | 591748.93 | 2806.45 2014-04-25 07:48:00 | 2800.09 | 2810.12 | 2800.00 | 2810.12 | 191.77 | 537451.35 | 2802.54 2014-04-25 07:49:00 | 2810.14 | 2815.62 | 2803.00 | 2803.64 | 206.33 | 579493.64 | 2808.58 2014-04-25 07:50:00 | 2803.21 | 2807.52 | 2800.00 | 2807.50 | 241.20 | 676467.92 | 2804.58 2014-04-25 07:51:00 | 2806.05 | 2807.60 | 2802.06 | 2806.92 | 147.70 | 414468.42 | 2806.09 2014-04-25 07:52:00 | 2806.66 | 2816.66 | 2805.85 | 2810.54 | 164.94 | 463706.65 | 2811.35 2014-04-25 07:53:00 | 2810.54 | 2816.00 | 2807.00 | 2815.71 | 178.34 | 501424.31 | 2811.67 2014-04-25 07:54:00 | 2814.04 | 2820.00 | 2814.04 | 2820.00 | 98.23 | 276816.04 | 2817.98 2014-04-25 07:55:00 | 2820.00 | 2822.03 | 2812.13 | 2818.75 | 172.11 | 484771.51 | 2816.67 2014-04-25 07:56:00 | 2818.75 | 2818.75 | 2812.17 | 2816.03 | 153.51 | 432416.78 | 2816.94 2014-04-25 07:57:00 | 2816.00 | 2817.98 | 2813.07 | 2816.49 | 188.21 | 529795.71 | 2814.90 2014-04-25 07:58:00 | 2816.83 | 2828.00 | 2816.83 | 2825.66 | 176.88 | 499130.16 | 2821.94 2014-04-25 07:59:00 | 2827.36 | 2832.70 | 2825.00 | 2832.70 | 177.10 | 500978.94 | 2828.74 2014-04-25 08:00:00 | 2830.59 | 2834.92 | 2826.47 | 2830.96 | 165.20 | 467511.72 | 2830.03 2014-04-25 08:01:00 | 2830.96 | 2835.00 | 2825.15 | 2830.31 | 230.28 | 651692.30 | 2830.04 2014-04-25 08:02:00 | 2826.10 | 2832.00 | 2826.10 | 2828.85 | 210.19 | 594718.59 | 2829.38 2014-04-25 08:03:00 | 2828.73 | 2831.00 | 2827.10 | 2830.97 | 195.54 | 553160.56 | 2828.92 2014-04-25 08:04:00 | 2830.43 | 2835.00 | 2828.29 | 2831.10 | 273.50 | 774190.09 | 2830.66 2014-04-25 08:05:00 | 2831.02 | 2834.97 | 2831.00 | 2834.12 | 235.01 | 665781.06 | 2833.00 2014-04-25 08:06:00 | 2834.68 | 2837.58 | 2831.35 | 2837.58 | 130.35 | 369372.11 | 2833.67 2014-04-25 08:07:00 | 2836.74 | 2844.69 | 2836.64 | 2844.00 | 137.28 | 389967.19 | 2840.65 2014-04-25 08:08:00 | 2844.00 | 2845.78 | 2840.23 | 2840.23 | 235.74 | 670525.27 | 2844.39 2014-04-25 08:09:00 | 2840.57 | 2843.84 | 2831.00 | 2832.05 | 208.37 | 591539.16 | 2838.92 2014-04-25 08:10:00 | 2833.01 | 2839.97 | 2830.00 | 2830.36 | 248.08 | 702840.93 | 2833.14 2014-04-25 08:11:00 | 2831.84 | 2831.84 | 2828.01 | 2830.03 | 199.53 | 564668.23 | 2829.99 2014-04-25 08:12:00 | 2830.38 | 2836.16 | 2828.62 | 2834.28 | 174.77 | 495145.54 | 2833.08 2014-04-25 08:13:00 | 2833.58 | 2837.87 | 2830.00 | 2833.93 | 243.37 | 689825.18 | 2834.42 2014-04-25 08:14:00 | 2833.93 | 2840.00 | 2832.03 | 2837.88 | 254.61 | 722244.13 | 2836.63 2014-04-25 08:15:00 | 2837.24 | 2844.00 | 2836.19 | 2836.24 | 180.60 | 513012.92 | 2840.57 2014-04-25 08:16:00 | 2840.00 | 2840.00 | 2834.10 | 2836.41 | 206.49 | 585820.66 | 2837.10 2014-04-25 08:17:00 | 2836.45 | 2838.66 | 2836.21 | 2836.50 | 87.02 | 246910.24 | 2837.33 2014-04-25 08:18:00 | 2839.91 | 2839.91 | 2836.53 | 2839.00 | 171.78 | 487509.51 | 2837.92 2014-04-25 08:19:00 | 2838.74 | 2838.97 | 2830.10 | 2831.86 | 128.51 | 364379.17 | 2835.37 2014-04-25 08:20:00 | 2831.86 | 2833.09 | 2828.00 | 2828.02 | 113.26 | 320435.02 | 2829.30 2014-04-25 08:21:00 | 2828.02 | 2836.27 | 2828.02 | 2836.27 | 220.44 | 624250.99 | 2831.82 2014-04-25 08:22:00 | 2836.27 | 2836.31 | 2831.61 | 2833.00 | 209.18 | 592718.77 | 2833.55 2014-04-25 08:23:00 | 2832.94 | 2834.12 | 2830.00 | 2832.03 | 116.22 | 329161.53 | 2832.20 2014-04-25 08:24:00 | 2832.03 | 2833.66 | 2831.81 | 2833.44 | 113.17 | 320581.27 | 2832.72 2014-04-25 08:25:00 | 2833.44 | 2833.44 | 2830.23 | 2830.42 | 179.93 | 509521.98 | 2831.78 2014-04-25 08:26:00 | 2831.56 | 2831.89 | 2828.00 | 2828.00 | 187.71 | 531139.48 | 2829.62 2014-04-25 08:27:00 | 2828.00 | 2829.83 | 2822.00 | 2827.07 | 161.45 | 456274.00 | 2826.12 2014-04-25 08:28:00 | 2827.09 | 2833.33 | 2827.09 | 2829.74 | 112.80 | 319148.58 | 2829.23 2014-04-25 08:29:00 | 2829.02 | 2832.82 | 2828.03 | 2831.87 | 88.18 | 249652.83 | 2831.17 2014-04-25 08:30:00 | 2832.58 | 2832.58 | 2830.10 | 2832.24 | 129.38 | 366304.63 | 2831.23 2014-04-25 08:31:00 | 2832.18 | 2834.70 | 2830.00 | 2834.06 | 98.28 | 278409.24 | 2832.79 2014-04-25 08:32:00 | 2830.28 | 2833.39 | 2830.28 | 2832.49 | 202.51 | 573574.03 | 2832.37 2014-04-25 08:33:00 | 2832.18 | 2833.00 | 2829.00 | 2832.96 | 94.41 | 267339.02 | 2831.59 2014-04-25 08:34:00 | 2832.93 | 2832.93 | 2830.63 | 2832.75 | 172.28 | 487919.67 | 2832.15 2014-04-25 08:35:00 | 2831.40 | 2832.75 | 2829.81 | 2831.81 | 125.10 | 354180.16 | 2831.24 2014-04-25 08:36:00 | 2831.67 | 2831.81 | 2830.10 | 2830.10 | 130.94 | 370723.15 | 2831.35 2014-04-25 08:37:00 | 2830.00 | 2830.00 | 2824.10 | 2824.10 | 182.76 | 516658.71 | 2826.92 2014-04-25 08:38:00 | 2824.96 | 2824.96 | 2820.00 | 2821.50 | 105.39 | 297448.49 | 2822.28 2014-04-25 08:39:00 | 2822.65 | 2824.00 | 2816.10 | 2819.01 | 173.83 | 490284.46 | 2820.55 2014-04-25 08:40:00 | 2820.64 | 2824.00 | 2817.23 | 2823.57 | 169.42 | 477874.41 | 2820.65 2014-04-25 08:41:00 | 2821.65 | 2825.00 | 2821.18 | 2824.26 | 79.16 | 223503.97 | 2823.45 2014-04-25 08:42:00 | 2824.26 | 2828.02 | 2824.08 | 2825.98 | 162.11 | 458097.00 | 2825.82 2014-04-25 08:43:00 | 2825.95 | 2828.02 | 2821.62 | 2821.62 | 71.75 | 202761.72 | 2826.14 2014-04-25 08:44:00 | 2826.16 | 2826.16 | 2820.00 | 2820.60 | 201.77 | 569500.85 | 2822.51 2014-04-25 08:45:00 | 2822.54 | 2825.00 | 2820.03 | 2821.00 | 147.49 | 416372.37 | 2823.04 2014-04-25 08:46:00 | 2821.00 | 2821.18 | 2820.10 | 2820.61 | 43.63 | 123054.36 | 2820.67 2014-04-25 08:47:00 | 2821.03 | 2824.97 | 2820.49 | 2821.13 | 133.10 | 375721.01 | 2822.81 2014-04-25 08:48:00 | 2821.13 | 2827.05 | 2821.13 | 2826.81 | 131.51 | 371539.83 | 2825.08 2014-04-25 08:49:00 | 2826.81 | 2828.02 | 2825.05 | 2826.88 | 121.80 | 344232.75 | 2826.24 2014-04-25 08:50:00 | 2826.88 | 2833.33 | 2826.88 | 2831.71 | 146.85 | 415758.07 | 2831.12 2014-04-25 08:51:00 | 2831.88 | 2835.00 | 2830.00 | 2832.72 | 197.96 | 560852.64 | 2833.23 2014-04-25 08:52:00 | 2832.72 | 2835.00 | 2830.00 | 2831.82 | 270.09 | 765108.91 | 2832.80 2014-04-25 08:53:00 | 2831.89 | 2835.99 | 2831.89 | 2835.08 | 66.28 | 187880.74 | 2834.69 2014-04-25 08:54:00 | 2835.09 | 2837.00 | 2834.00 | 2835.59 | 65.71 | 186359.61 | 2836.09 2014-04-25 08:55:00 | 2835.89 | 2842.01 | 2835.00 | 2842.01 | 197.00 | 559231.14 | 2838.74 2014-04-25 08:56:00 | 2842.01 | 2849.89 | 2840.71 | 2849.89 | 180.13 | 512391.52 | 2844.61 2014-04-25 08:57:00 | 2849.89 | 2851.00 | 2837.49 | 2850.97 | 310.66 | 885097.81 | 2849.07 2014-04-25 08:58:00 | 2850.97 | 2851.00 | 2845.65 | 2846.92 | 154.93 | 441452.69 | 2849.30 2014-04-25 08:59:00 | 2846.32 | 2849.18 | 2835.70 | 2846.89 | 244.23 | 694680.48 | 2844.35 2014-04-25 09:00:00 | 2849.16 | 2849.16 | 2843.02 | 2846.21 | 65.62 | 186808.19 | 2846.82 2014-04-25 09:01:00 | 2843.94 | 2846.21 | 2840.00 | 2840.00 | 174.89 | 497204.31 | 2842.92 2014-04-25 09:02:00 | 2839.97 | 2841.00 | 2828.28 | 2829.77 | 159.09 | 451196.03 | 2836.14 2014-04-25 09:03:00 | 2828.31 | 2835.16 | 2828.28 | 2832.47 | 115.44 | 327054.65 | 2833.11 2014-04-25 09:04:00 | 2833.87 | 2835.00 | 2827.00 | 2828.95 | 155.94 | 441540.37 | 2831.46 2014-04-25 09:05:00 | 2829.99 | 2830.09 | 2825.00 | 2827.93 | 139.08 | 393133.63 | 2826.69 2014-04-25 09:06:00 | 2829.88 | 2838.00 | 2829.88 | 2833.04 | 209.73 | 594263.64 | 2833.48 2014-04-25 09:07:00 | 2833.04 | 2835.00 | 2826.97 | 2831.49 | 168.91 | 478117.17 | 2830.60 2014-04-25 09:08:00 | 2829.53 | 2832.36 | 2828.19 | 2828.30 | 80.72 | 228370.77 | 2829.14 2014-04-25 09:09:00 | 2828.36 | 2832.33 | 2826.82 | 2832.33 | 52.65 | 148979.00 | 2829.83 2014-04-25 09:10:00 | 2832.22 | 2832.33 | 2826.80 | 2829.77 | 99.68 | 282070.53 | 2829.82 2014-04-25 09:11:00 | 2828.32 | 2832.36 | 2826.00 | 2830.10 | 128.99 | 364941.04 | 2829.33 2014-04-25 09:12:00 | 2830.41 | 2835.04 | 2830.26 | 2834.15 | 77.36 | 219080.01 | 2832.14 2014-04-25 09:13:00 | 2835.01 | 2840.50 | 2832.59 | 2840.49 | 116.60 | 330687.43 | 2836.01 2014-04-25 09:14:00 | 2840.49 | 2844.87 | 2838.00 | 2840.68 | 185.49 | 527265.35 | 2842.51 2014-04-25 09:15:00 | 2839.92 | 2847.94 | 2839.29 | 2844.08 | 163.94 | 466343.66 | 2844.60 2014-04-25 09:16:00 | 2844.00 | 2853.45 | 2844.00 | 2853.36 | 237.62 | 677137.10 | 2849.71 2014-04-25 09:17:00 | 2851.04 | 2853.39 | 2847.20 | 2847.79 | 140.71 | 400945.71 | 2849.37 2014-04-25 09:18:00 | 2846.44 | 2847.72 | 2837.58 | 2840.18 | 203.36 | 578253.41 | 2843.44 2014-04-25 09:19:00 | 2840.60 | 2841.00 | 2836.63 | 2840.66 | 90.56 | 257121.35 | 2839.33 2014-04-25 09:20:00 | 2838.75 | 2848.97 | 2838.31 | 2848.97 | 62.15 | 176573.06 | 2840.99 2014-04-25 09:21:00 | 2848.99 | 2851.35 | 2840.02 | 2844.67 | 99.36 | 282755.19 | 2845.82 2014-04-25 09:22:00 | 2846.33 | 2849.00 | 2845.10 | 2846.00 | 166.50 | 473991.33 | 2846.88 2014-04-25 09:23:00 | 2846.00 | 2847.30 | 2841.08 | 2841.95 | 130.22 | 370335.88 | 2843.86 2014-04-25 09:24:00 | 2841.18 | 2842.13 | 2838.00 | 2842.13 | 185.79 | 527543.30 | 2839.52 2014-04-25 09:25:00 | 2841.69 | 2845.02 | 2838.05 | 2843.89 | 156.88 | 445809.74 | 2841.67 2014-04-25 09:26:00 | 2843.57 | 2847.00 | 2842.56 | 2847.00 | 104.96 | 298559.04 | 2844.64 2014-04-25 09:27:00 | 2847.20 | 2848.00 | 2845.09 | 2847.90 | 90.40 | 257327.12 | 2846.63 2014-04-25 09:28:00 | 2847.90 | 2851.39 | 2847.90 | 2849.10 | 93.09 | 265327.73 | 2850.29 2014-04-25 09:29:00 | 2848.95 | 2849.97 | 2845.43 | 2845.43 | 80.66 | 229623.34 | 2846.81 2014-04-25 09:30:00 | 2846.61 | 2850.00 | 2845.12 | 2848.71 | 124.73 | 355187.38 | 2847.74 2014-04-25 09:31:00 | 2848.71 | 2849.98 | 2847.59 | 2848.82 | 77.92 | 221977.66 | 2848.79 2014-04-25 09:32:00 | 2848.52 | 2854.96 | 2848.50 | 2850.81 | 151.80 | 432706.25 | 2850.54 2014-04-25 09:33:00 | 2851.02 | 2851.52 | 2848.52 | 2849.41 | 81.47 | 232151.58 | 2849.64 2014-04-25 09:34:00 | 2849.06 | 2852.15 | 2849.00 | 2851.41 | 165.28 | 471089.62 | 2850.34 2014-04-25 09:35:00 | 2851.41 | 2852.55 | 2849.00 | 2849.00 | 70.11 | 199835.35 | 2850.31 2014-04-25 09:36:00 | 2850.00 | 2853.01 | 2849.00 | 2850.00 | 69.13 | 197025.47 | 2849.99 2014-04-25 09:37:00 | 2850.00 | 2850.00 | 2848.00 | 2849.58 | 75.37 | 214749.16 | 2849.19 2014-04-25 09:38:00 | 2849.02 | 2852.52 | 2848.85 | 2851.12 | 172.51 | 491721.36 | 2850.46 2014-04-25 09:39:00 | 2850.19 | 2854.26 | 2850.00 | 2854.26 | 88.50 | 252384.71 | 2851.74 2014-04-25 09:40:00 | 2854.00 | 2858.00 | 2850.20 | 2855.28 | 124.00 | 353827.75 | 2853.38 2014-04-25 09:41:00 | 2855.87 | 2861.52 | 2854.05 | 2860.57 | 159.47 | 455534.68 | 2856.54 2014-04-25 09:42:00 | 2862.25 | 2864.16 | 2850.10 | 2859.30 | 170.88 | 488833.86 | 2860.63 2014-04-25 09:43:00 | 2857.21 | 2862.77 | 2857.17 | 2861.85 | 105.70 | 302369.47 | 2860.61 2014-04-25 09:44:00 | 2861.13 | 2862.77 | 2859.45 | 2860.18 | 78.67 | 225049.59 | 2860.75 2014-04-25 09:45:00 | 2860.55 | 2862.41 | 2857.92 | 2858.00 | 60.29 | 172398.61 | 2859.30 2014-04-25 09:46:00 | 2857.38 | 2858.90 | 2856.00 | 2857.70 | 190.46 | 544177.13 | 2857.14 2014-04-25 09:47:00 | 2857.81 | 2859.03 | 2856.03 | 2857.39 | 102.41 | 292660.16 | 2857.62 2014-04-25 09:48:00 | 2857.36 | 2858.99 | 2850.01 | 2850.04 | 143.22 | 408748.48 | 2853.95 2014-04-25 09:49:00 | 2850.04 | 2851.88 | 2850.00 | 2850.99 | 160.99 | 458907.19 | 2850.60 2014-04-25 09:50:00 | 2850.15 | 2854.52 | 2850.15 | 2852.86 | 119.52 | 340927.12 | 2852.56 2014-04-25 09:51:00 | 2853.78 | 2859.23 | 2853.78 | 2858.27 | 142.06 | 405965.27 | 2857.70 2014-04-25 09:52:00 | 2858.33 | 2859.76 | 2856.19 | 2857.00 | 73.60 | 210411.55 | 2858.77 2014-04-25 09:53:00 | 2855.03 | 2860.00 | 2852.39 | 2859.91 | 177.49 | 507147.79 | 2857.28 2014-04-25 09:54:00 | 2859.31 | 2863.57 | 2859.31 | 2863.57 | 45.71 | 130778.43 | 2860.86 2014-04-25 09:55:00 | 2864.00 | 2867.88 | 2863.64 | 2865.31 | 117.61 | 337096.63 | 2866.22 2014-04-25 09:56:00 | 2865.34 | 2866.93 | 2860.08 | 2861.47 | 87.72 | 251283.74 | 2864.74 2014-04-25 09:57:00 | 2861.40 | 2864.78 | 2860.24 | 2861.00 | 83.01 | 237580.47 | 2861.93 2014-04-25 09:58:00 | 2861.00 | 2861.06 | 2857.89 | 2858.37 | 159.15 | 455142.63 | 2859.89 2014-04-25 09:59:00 | 2858.79 | 2864.43 | 2858.50 | 2861.09 | 110.76 | 316993.17 | 2862.09 2014-04-25 10:00:00 | 2861.91 | 2863.91 | 2861.00 | 2862.96 | 113.47 | 324761.40 | 2862.17 2014-04-25 10:01:00 | 2861.90 | 2867.96 | 2861.53 | 2867.96 | 61.89 | 177363.80 | 2865.65 2014-04-25 10:02:00 | 2867.96 | 2878.95 | 2867.96 | 2878.45 | 95.92 | 275571.83 | 2872.93 2014-04-25 10:03:00 | 2876.09 | 2884.59 | 2876.09 | 2880.13 | 84.21 | 242410.50 | 2878.71 2014-04-25 10:04:00 | 2880.17 | 2885.50 | 2878.79 | 2879.92 | 80.77 | 232671.48 | 2880.63 2014-04-25 10:05:00 | 2880.02 | 2884.90 | 2875.47 | 2882.61 | 149.00 | 429202.56 | 2880.50 2014-04-25 10:06:00 | 2882.97 | 2884.00 | 2881.10 | 2882.07 | 117.97 | 340070.27 | 2882.78 2014-04-25 10:07:00 | 2882.07 | 2883.96 | 2879.65 | 2879.65 | 95.91 | 276436.83 | 2882.16 2014-04-25 10:08:00 | 2878.92 | 2879.27 | 2870.87 | 2873.19 | 203.73 | 585676.63 | 2874.73 2014-04-25 10:09:00 | 2873.10 | 2873.27 | 2866.60 | 2868.86 | 117.94 | 338550.52 | 2870.58 2014-04-25 10:10:00 | 2866.32 | 2868.84 | 2861.02 | 2865.83 | 130.63 | 374465.36 | 2866.63 2014-04-25 10:11:00 | 2865.80 | 2865.83 | 2862.00 | 2865.00 | 106.77 | 305754.26 | 2863.73 2014-04-25 10:12:00 | 2865.00 | 2865.00 | 2855.75 | 2858.01 | 135.19 | 386746.69 | 2860.76 2014-04-25 10:13:00 | 2858.01 | 2864.00 | 2852.65 | 2863.24 | 295.43 | 844035.17 | 2856.95 2014-04-25 10:14:00 | 2862.52 | 2864.00 | 2859.43 | 2860.10 | 73.37 | 209979.19 | 2862.08 2014-04-25 10:15:00 | 2860.10 | 2862.90 | 2858.52 | 2862.81 | 110.89 | 317300.76 | 2861.45 2014-04-25 10:16:00 | 2862.81 | 2862.88 | 2860.15 | 2860.62 | 103.01 | 294768.07 | 2861.46 2014-04-25 10:17:00 | 2860.62 | 2860.62 | 2850.00 | 2851.07 | 170.12 | 485510.71 | 2853.86 2014-04-25 10:18:00 | 2851.07 | 2854.94 | 2850.00 | 2854.94 | 107.83 | 307606.13 | 2852.64 2014-04-25 10:19:00 | 2854.86 | 2854.86 | 2850.00 | 2851.88 | 120.65 | 344072.67 | 2851.90 2014-04-25 10:20:00 | 2852.12 | 2854.53 | 2851.00 | 2852.00 | 83.17 | 237234.35 | 2852.40 2014-04-25 10:21:00 | 2852.56 | 2858.00 | 2851.76 | 2857.96 | 98.20 | 280421.34 | 2855.64 2014-04-25 10:22:00 | 2858.32 | 2863.00 | 2855.00 | 2855.47 | 162.60 | 464998.59 | 2859.72 2014-04-25 10:23:00 | 2855.47 | 2859.90 | 2855.00 | 2855.57 | 145.79 | 416511.05 | 2856.96 2014-04-25 10:24:00 | 2855.66 | 2857.81 | 2854.98 | 2854.98 | 92.98 | 265593.55 | 2856.52 2014-04-25 10:25:00 | 2854.60 | 2854.93 | 2851.00 | 2851.00 | 100.15 | 285808.53 | 2853.89 2014-04-25 10:26:00 | 2851.00 | 2851.00 | 2845.00 | 2845.67 | 108.70 | 309495.74 | 2847.19 2014-04-25 10:27:00 | 2845.67 | 2851.77 | 2845.01 | 2846.92 | 164.64 | 468866.65 | 2847.88 2014-04-25 10:28:00 | 2845.91 | 2849.69 | 2845.00 | 2848.35 | 143.54 | 408724.71 | 2847.46 2014-04-25 10:29:00 | 2848.30 | 2856.08 | 2846.02 | 2852.66 | 126.91 | 361843.36 | 2851.20 2014-04-25 10:30:00 | 2851.52 | 2852.72 | 2850.37 | 2851.35 | 83.65 | 238569.96 | 2851.90 2014-04-25 10:31:00 | 2851.52 | 2855.50 | 2851.39 | 2855.37 | 132.15 | 377105.86 | 2853.53 2014-04-25 10:32:00 | 2853.54 | 2855.23 | 2852.80 | 2853.34 | 160.49 | 458033.73 | 2854.01 2014-04-25 10:33:00 | 2854.84 | 2854.94 | 2842.00 | 2842.00 | 131.03 | 373813.58 | 2852.80 2014-04-25 10:34:00 | 2840.00 | 2854.28 | 2825.10 | 2846.27 | 199.09 | 565493.37 | 2840.38 2014-04-25 10:35:00 | 2846.33 | 2851.00 | 2845.83 | 2847.84 | 114.58 | 326321.44 | 2847.93 2014-04-25 10:36:00 | 2848.43 | 2848.90 | 2847.03 | 2848.76 | 176.49 | 502657.87 | 2848.11 2014-04-25 10:37:00 | 2848.71 | 2852.60 | 2847.12 | 2851.46 | 107.89 | 307513.81 | 2850.23 2014-04-25 10:38:00 | 2850.48 | 2854.18 | 2850.08 | 2852.00 | 113.64 | 324094.94 | 2851.97 2014-04-25 10:39:00 | 2851.00 | 2853.68 | 2848.24 | 2852.00 | 94.64 | 269915.31 | 2851.90 2014-04-25 10:40:00 | 2851.28 | 2852.00 | 2849.83 | 2850.04 | 28.17 | 80330.42 | 2851.23 2014-04-25 10:41:00 | 2850.00 | 2850.99 | 2845.10 | 2845.16 | 144.97 | 412921.78 | 2848.42 2014-04-25 10:42:00 | 2846.88 | 2850.00 | 2839.50 | 2839.50 | 110.38 | 314025.10 | 2845.05 2014-04-25 10:43:00 | 2839.50 | 2846.19 | 2831.00 | 2837.57 | 184.88 | 524911.91 | 2839.16 2014-04-25 10:44:00 | 2837.55 | 2837.55 | 2821.00 | 2822.81 | 174.85 | 494089.64 | 2825.76 2014-04-25 10:45:00 | 2822.81 | 2822.84 | 2802.62 | 2804.81 | 184.71 | 519335.28 | 2811.63 2014-04-25 10:46:00 | 2804.83 | 2805.01 | 2760.12 | 2760.12 | 285.93 | 796318.31 | 2785.03 2014-04-25 10:47:00 | 2760.12 | 2787.00 | 2756.60 | 2761.84 | 282.51 | 780543.83 | 2762.92 2014-04-25 10:48:00 | 2761.40 | 2765.18 | 2756.60 | 2764.40 | 269.58 | 744246.30 | 2760.74 2014-04-25 10:49:00 | 2764.19 | 2768.12 | 2760.02 | 2764.00 | 166.02 | 458814.33 | 2763.69 2014-04-25 10:50:00 | 2764.00 | 2775.98 | 2760.00 | 2770.30 | 300.61 | 831474.43 | 2765.98 2014-04-25 10:51:00 | 2772.00 | 2772.00 | 2751.10 | 2753.85 | 186.20 | 514040.68 | 2760.65 2014-04-25 10:52:00 | 2757.20 | 2757.20 | 2740.00 | 2745.00 | 353.06 | 970252.10 | 2748.11 2014-04-25 10:53:00 | 2745.00 | 2754.02 | 2730.00 | 2739.89 | 282.71 | 774595.90 | 2739.92 2014-04-25 10:54:00 | 2739.89 | 2739.89 | 2721.50 | 2722.31 | 174.73 | 477155.34 | 2730.88 2014-04-25 10:55:00 | 2724.49 | 2729.59 | 2712.02 | 2715.00 | 340.49 | 926217.04 | 2720.23 2014-04-25 10:56:00 | 2715.02 | 2728.00 | 2712.00 | 2723.62 | 291.28 | 792305.90 | 2720.05 2014-04-25 10:57:00 | 2723.62 | 2730.00 | 2716.84 | 2719.87 | 247.27 | 673205.22 | 2722.56 2014-04-25 10:58:00 | 2719.87 | 2739.92 | 2716.84 | 2738.49 | 142.77 | 389283.01 | 2726.63 2014-04-25 10:59:00 | 2738.49 | 2750.02 | 2730.00 | 2750.00 | 307.04 | 841781.23 | 2741.65 2014-04-25 11:00:00 | 2750.00 | 2751.01 | 2730.01 | 2742.45 | 205.21 | 563362.40 | 2745.26 2014-04-25 11:01:00 | 2742.40 | 2742.40 | 2732.00 | 2740.00 | 129.81 | 355413.80 | 2738.04 2014-04-25 11:02:00 | 2740.00 | 2758.00 | 2740.00 | 2757.46 | 134.17 | 368773.66 | 2748.51 2014-04-25 11:03:00 | 2756.00 | 2764.53 | 2751.07 | 2751.98 | 177.70 | 490100.84 | 2758.07 2014-04-25 11:04:00 | 2751.21 | 2752.78 | 2740.00 | 2752.78 | 255.01 | 699976.97 | 2744.89 2014-04-25 11:05:00 | 2750.00 | 2758.48 | 2745.56 | 2747.95 | 162.93 | 448498.77 | 2752.74 2014-04-25 11:06:00 | 2747.93 | 2747.93 | 2737.00 | 2737.03 | 173.69 | 476156.57 | 2741.46 2014-04-25 11:07:00 | 2737.00 | 2737.03 | 2730.07 | 2730.10 | 184.88 | 505389.22 | 2733.62 2014-04-25 11:08:00 | 2730.60 | 2732.00 | 2720.00 | 2721.00 | 274.47 | 748240.96 | 2726.13 2014-04-25 11:09:00 | 2720.00 | 2725.00 | 2702.10 | 2707.00 | 230.68 | 625830.25 | 2713.02 2014-04-25 11:10:00 | 2707.00 | 2707.00 | 2675.10 | 2684.91 | 402.90 | 1087007.16 | 2697.98 2014-04-25 11:11:00 | 2681.18 | 2682.94 | 2666.66 | 2680.00 | 296.27 | 793647.80 | 2678.77 2014-04-25 11:12:00 | 2679.00 | 2682.96 | 2670.00 | 2676.00 | 352.13 | 942984.28 | 2677.95 2014-04-25 11:13:00 | 2675.00 | 2700.00 | 2673.48 | 2697.31 | 244.33 | 655060.44 | 2681.00 2014-04-25 11:14:00 | 2690.03 | 2703.85 | 2690.00 | 2690.82 | 211.24 | 570092.85 | 2698.78 2014-04-25 11:15:00 | 2694.89 | 2694.89 | 2671.90 | 2675.00 | 255.28 | 684678.96 | 2682.10 2014-04-25 11:16:00 | 2676.03 | 2676.03 | 2653.00 | 2662.59 | 298.22 | 793206.99 | 2659.82 2014-04-25 11:17:00 | 2670.00 | 2690.88 | 2651.00 | 2685.97 | 265.23 | 710312.39 | 2678.12 2014-04-25 11:18:00 | 2686.01 | 2699.90 | 2686.01 | 2694.99 | 190.11 | 511749.22 | 2691.90 2014-04-25 11:19:00 | 2694.99 | 2697.31 | 2685.00 | 2688.66 | 189.24 | 508969.74 | 2689.52 2014-04-25 11:20:00 | 2688.66 | 2717.16 | 2688.66 | 2717.16 | 207.17 | 560413.96 | 2705.04 2014-04-25 11:21:00 | 2717.16 | 2730.39 | 2716.00 | 2723.32 | 223.28 | 608314.76 | 2724.45 2014-04-25 11:22:00 | 2723.25 | 2725.02 | 2696.36 | 2696.36 | 249.59 | 675749.97 | 2707.40 2014-04-25 11:23:00 | 2696.26 | 2710.00 | 2691.02 | 2710.00 | 170.12 | 459053.06 | 2698.45 2014-04-25 11:24:00 | 2701.02 | 2714.10 | 2701.00 | 2707.42 | 234.50 | 635423.71 | 2709.71 2014-04-25 11:25:00 | 2707.51 | 2709.61 | 2703.14 | 2708.31 | 127.49 | 344980.43 | 2706.05 2014-04-25 11:26:00 | 2709.00 | 2710.00 | 2704.91 | 2704.94 | 123.07 | 333289.96 | 2708.05 2014-04-25 11:27:00 | 2704.87 | 2713.97 | 2702.00 | 2710.12 | 160.26 | 433741.23 | 2706.54 2014-04-25 11:28:00 | 2709.63 | 2714.00 | 2706.00 | 2713.33 | 162.87 | 441653.02 | 2711.62 2014-04-25 11:29:00 | 2713.49 | 2723.97 | 2713.25 | 2723.94 | 159.28 | 432961.79 | 2718.24 2014-04-25 11:30:00 | 2723.94 | 2725.00 | 2710.00 | 2710.00 | 174.46 | 474034.85 | 2717.20 2014-04-25 11:31:00 | 2710.00 | 2720.00 | 2700.00 | 2700.00 | 193.96 | 525459.63 | 2709.16 2014-04-25 11:32:00 | 2692.92 | 2700.00 | 2681.72 | 2687.70 | 234.47 | 631439.47 | 2693.08 2014-04-25 11:33:00 | 2687.68 | 2698.23 | 2682.03 | 2698.22 | 123.73 | 332953.20 | 2690.88 2014-04-25 11:34:00 | 2701.67 | 2710.00 | 2701.67 | 2701.77 | 177.88 | 481281.27 | 2705.59 2014-04-25 11:35:00 | 2701.77 | 2710.00 | 2690.09 | 2700.79 | 140.40 | 379213.04 | 2700.95 2014-04-25 11:36:00 | 2700.81 | 2708.00 | 2700.81 | 2704.27 | 122.33 | 330821.72 | 2704.29 2014-04-25 11:37:00 | 2704.66 | 2719.99 | 2699.48 | 2709.89 | 198.62 | 538350.88 | 2710.44 2014-04-25 11:38:00 | 2709.86 | 2713.00 | 2701.62 | 2704.43 | 173.71 | 469879.47 | 2704.95 2014-04-25 11:39:00 | 2704.00 | 2708.04 | 2701.00 | 2701.58 | 206.67 | 558639.31 | 2703.02 2014-04-25 11:40:00 | 2701.85 | 2710.00 | 2701.66 | 2705.95 | 119.64 | 323677.20 | 2705.40 2014-04-25 11:41:00 | 2706.67 | 2709.75 | 2702.25 | 2709.00 | 115.20 | 311828.16 | 2706.82 2014-04-25 11:42:00 | 2708.98 | 2715.00 | 2707.04 | 2714.43 | 116.53 | 315767.33 | 2709.66 2014-04-25 11:43:00 | 2715.00 | 2725.00 | 2712.10 | 2723.17 | 187.04 | 509020.97 | 2721.41 2014-04-25 11:44:00 | 2723.47 | 2730.00 | 2723.21 | 2725.00 | 145.36 | 396175.11 | 2725.53 2014-04-25 11:45:00 | 2725.00 | 2725.00 | 2715.61 | 2716.29 | 120.79 | 328508.94 | 2719.58 2014-04-25 11:46:00 | 2717.87 | 2727.00 | 2715.26 | 2725.21 | 145.25 | 395145.03 | 2720.37 2014-04-25 11:47:00 | 2726.93 | 2728.95 | 2720.00 | 2720.22 | 118.95 | 324286.25 | 2726.15 2014-04-25 11:48:00 | 2724.99 | 2726.00 | 2720.34 | 2722.13 | 131.10 | 357011.85 | 2723.14 2014-04-25 11:49:00 | 2722.46 | 2728.95 | 2722.21 | 2727.74 | 157.97 | 430592.06 | 2725.71 2014-04-25 11:50:00 | 2727.48 | 2744.00 | 2727.48 | 2744.00 | 119.69 | 327179.03 | 2733.64 2014-04-25 11:51:00 | 2744.00 | 2747.70 | 2727.00 | 2742.98 | 200.98 | 551299.10 | 2743.04 2014-04-25 11:52:00 | 2741.95 | 2742.98 | 2728.20 | 2731.98 | 100.64 | 275198.83 | 2734.57 2014-04-25 11:53:00 | 2731.94 | 2731.94 | 2720.12 | 2724.91 | 148.17 | 403836.12 | 2725.46 2014-04-25 11:54:00 | 2724.91 | 2726.98 | 2720.00 | 2726.55 | 195.22 | 531910.20 | 2724.64 2014-04-25 11:55:00 | 2725.27 | 2726.97 | 2708.05 | 2713.91 | 175.42 | 476792.44 | 2718.04 2014-04-25 11:56:00 | 2713.87 | 2715.00 | 2706.36 | 2715.00 | 125.47 | 340279.73 | 2712.02 2014-04-25 11:57:00 | 2713.66 | 2721.18 | 2711.00 | 2716.83 | 141.95 | 385583.21 | 2716.31 2014-04-25 11:58:00 | 2716.59 | 2721.00 | 2716.08 | 2721.00 | 88.06 | 239308.57 | 2717.62 2014-04-25 11:59:00 | 2721.00 | 2724.00 | 2713.00 | 2713.04 | 167.81 | 456174.44 | 2718.40 2014-04-25 12:00:00 | 2714.64 | 2716.78 | 2713.14 | 2715.41 | 217.48 | 590536.58 | 2715.34 2014-04-25 12:01:00 | 2715.96 | 2726.99 | 2715.96 | 2721.04 | 164.46 | 447175.17 | 2719.02 2014-04-25 12:02:00 | 2721.04 | 2737.98 | 2721.02 | 2733.80 | 182.49 | 497906.75 | 2728.38 2014-04-25 12:03:00 | 2734.03 | 2737.63 | 2721.96 | 2723.87 | 199.53 | 544628.50 | 2729.52 2014-04-25 12:04:00 | 2723.85 | 2728.70 | 2722.02 | 2728.63 | 165.41 | 450688.44 | 2724.69 2014-04-25 12:05:00 | 2728.63 | 2732.00 | 2723.82 | 2723.91 | 194.70 | 531286.56 | 2728.73 2014-04-25 12:06:00 | 2725.25 | 2726.17 | 2720.00 | 2722.88 | 202.38 | 551408.14 | 2724.58 2014-04-25 12:07:00 | 2720.41 | 2722.56 | 2715.00 | 2719.87 | 203.47 | 553349.79 | 2719.52 2014-04-25 12:08:00 | 2719.82 | 2727.00 | 2717.50 | 2727.00 | 203.84 | 554258.33 | 2719.11 2014-04-25 12:09:00 | 2725.03 | 2729.46 | 2721.16 | 2722.88 | 188.49 | 513798.68 | 2725.92 2014-04-25 12:10:00 | 2722.07 | 2727.28 | 2715.35 | 2715.87 | 127.29 | 346406.02 | 2721.41 2014-04-25 12:11:00 | 2715.20 | 2715.20 | 2699.97 | 2700.00 | 293.21 | 792926.72 | 2704.34 2014-04-25 12:12:00 | 2700.02 | 2705.18 | 2690.37 | 2700.71 | 189.26 | 510886.62 | 2699.39 2014-04-25 12:13:00 | 2701.08 | 2721.00 | 2701.01 | 2718.95 | 208.05 | 564229.37 | 2712.02 2014-04-25 12:14:00 | 2718.60 | 2720.74 | 2711.00 | 2713.30 | 194.01 | 526734.74 | 2715.03 2014-04-25 12:15:00 | 2713.28 | 2725.00 | 2710.00 | 2724.54 | 200.49 | 544677.05 | 2716.73 2014-04-25 12:16:00 | 2723.00 | 2727.69 | 2721.18 | 2724.94 | 103.35 | 281486.48 | 2723.57 2014-04-25 12:17:00 | 2724.94 | 2725.46 | 2721.92 | 2722.78 | 119.56 | 325611.57 | 2723.37 2014-04-25 12:18:00 | 2721.92 | 2722.78 | 2716.03 | 2722.78 | 182.69 | 496855.31 | 2719.66 2014-04-25 12:19:00 | 2722.78 | 2733.00 | 2722.58 | 2732.91 | 216.81 | 591581.54 | 2728.60 2014-04-25 12:20:00 | 2732.12 | 2744.98 | 2729.85 | 2738.63 | 203.57 | 557523.55 | 2738.73 2014-04-25 12:21:00 | 2738.81 | 2744.00 | 2737.05 | 2739.00 | 179.83 | 492556.08 | 2738.96 2014-04-25 12:22:00 | 2739.67 | 2759.98 | 2738.90 | 2754.78 | 327.85 | 901260.77 | 2749.02 2014-04-25 12:23:00 | 2754.76 | 2754.76 | 2745.00 | 2748.10 | 172.70 | 474936.31 | 2750.02 2014-04-25 12:24:00 | 2749.21 | 2752.98 | 2739.24 | 2751.70 | 315.52 | 867843.14 | 2750.49 2014-04-25 12:25:00 | 2752.98 | 2754.00 | 2745.12 | 2747.10 | 278.48 | 766087.76 | 2750.98 2014-04-25 12:26:00 | 2745.08 | 2745.08 | 2736.78 | 2740.00 | 165.32 | 453028.76 | 2740.31 2014-04-25 12:27:00 | 2740.57 | 2757.00 | 2740.15 | 2746.10 | 201.09 | 552234.65 | 2746.19 2014-04-25 12:28:00 | 2746.08 | 2751.00 | 2740.71 | 2746.64 | 139.69 | 383831.61 | 2747.84 2014-04-25 12:29:00 | 2747.67 | 2750.96 | 2742.96 | 2747.88 | 137.74 | 378489.13 | 2747.89 2014-04-25 12:30:00 | 2747.36 | 2754.00 | 2747.36 | 2752.44 | 121.59 | 334506.26 | 2751.08 2014-04-25 12:31:00 | 2753.66 | 2762.49 | 2750.16 | 2761.63 | 197.10 | 543432.59 | 2757.14 2014-04-25 12:32:00 | 2761.18 | 2777.63 | 2760.87 | 2776.71 | 289.25 | 799994.72 | 2765.80 2014-04-25 12:33:00 | 2774.94 | 2776.00 | 2767.98 | 2770.00 | 280.42 | 777217.91 | 2771.59 2014-04-25 12:34:00 | 2768.22 | 2770.00 | 2755.00 | 2756.89 | 190.65 | 526976.30 | 2764.05 2014-04-25 12:35:00 | 2756.85 | 2762.41 | 2756.85 | 2760.00 | 217.93 | 601467.89 | 2759.88 2014-04-25 12:36:00 | 2760.00 | 2765.74 | 2758.10 | 2763.00 | 171.53 | 473778.79 | 2762.01 2014-04-25 12:37:00 | 2763.43 | 2768.00 | 2760.77 | 2760.83 | 167.17 | 462123.00 | 2764.47 2014-04-25 12:38:00 | 2760.72 | 2765.56 | 2756.03 | 2757.19 | 125.87 | 347599.42 | 2761.64 2014-04-25 12:39:00 | 2756.00 | 2759.20 | 2750.08 | 2751.37 | 137.51 | 378804.21 | 2754.78 2014-04-25 12:40:00 | 2751.97 | 2758.69 | 2751.92 | 2758.45 | 115.01 | 316956.86 | 2755.86 2014-04-25 12:41:00 | 2755.83 | 2764.58 | 2754.99 | 2754.99 | 155.20 | 428161.54 | 2758.77 2014-04-25 12:42:00 | 2754.99 | 2758.04 | 2751.09 | 2756.61 | 110.79 | 305256.04 | 2755.29 2014-04-25 12:43:00 | 2756.12 | 2760.08 | 2755.90 | 2756.18 | 193.20 | 532869.55 | 2758.12 2014-04-25 12:44:00 | 2756.14 | 2767.01 | 2756.12 | 2765.97 | 134.66 | 372007.32 | 2762.57 2014-04-25 12:45:00 | 2764.43 | 2767.98 | 2762.00 | 2766.67 | 148.55 | 410769.89 | 2765.14 2014-04-25 12:46:00 | 2766.71 | 2780.00 | 2766.71 | 2776.00 | 221.09 | 613238.63 | 2773.77 2014-04-25 12:47:00 | 2775.98 | 2776.00 | 2770.00 | 2770.02 | 197.05 | 546407.76 | 2772.93 2014-04-25 12:48:00 | 2770.50 | 2771.37 | 2765.88 | 2771.37 | 136.51 | 378086.67 | 2769.68 2014-04-25 12:49:00 | 2771.78 | 2779.08 | 2770.58 | 2778.97 | 215.66 | 598474.08 | 2775.12 2014-04-25 12:50:00 | 2778.95 | 2779.00 | 2775.81 | 2777.99 | 108.42 | 301215.60 | 2778.13 2014-04-25 12:51:00 | 2777.98 | 2779.50 | 2771.09 | 2775.55 | 129.94 | 360847.39 | 2777.05 2014-04-25 12:52:00 | 2775.50 | 2776.23 | 2769.97 | 2770.45 | 213.50 | 591855.64 | 2772.11 2014-04-25 12:53:00 | 2769.97 | 2769.97 | 2753.99 | 2753.99 | 252.96 | 698952.61 | 2763.05 2014-04-25 12:54:00 | 2759.78 | 2759.78 | 2752.10 | 2753.69 | 152.18 | 419229.32 | 2754.88 2014-04-25 12:55:00 | 2753.86 | 2762.97 | 2753.80 | 2759.99 | 144.76 | 399291.96 | 2758.38 2014-04-25 12:56:00 | 2760.00 | 2762.00 | 2759.80 | 2761.84 | 42.97 | 118626.94 | 2760.76 2014-04-25 12:57:00 | 2761.84 | 2761.84 | 2759.36 | 2760.86 | 81.03 | 223672.54 | 2760.23 2014-04-25 12:58:00 | 2760.86 | 2761.00 | 2753.69 | 2755.77 | 107.56 | 296412.87 | 2755.92 2014-04-25 12:59:00 | 2755.77 | 2759.88 | 2755.77 | 2758.62 | 164.20 | 452881.68 | 2758.13 2014-04-25 13:00:00 | 2757.90 | 2759.26 | 2756.00 | 2757.28 | 66.50 | 183394.02 | 2757.72 2014-04-25 13:01:00 | 2757.19 | 2757.58 | 2755.16 | 2757.47 | 177.99 | 490635.63 | 2756.55 2014-04-25 13:02:00 | 2756.37 | 2757.38 | 2747.31 | 2749.49 | 72.68 | 200000.60 | 2751.80 2014-04-25 13:03:00 | 2747.88 | 2749.89 | 2743.16 | 2744.93 | 183.61 | 504259.76 | 2746.44 2014-04-25 13:04:00 | 2744.58 | 2748.71 | 2739.86 | 2748.71 | 205.65 | 564292.39 | 2743.89 2014-04-25 13:05:00 | 2749.39 | 2758.98 | 2749.39 | 2753.07 | 122.46 | 337164.93 | 2753.31 2014-04-25 13:06:00 | 2754.00 | 2758.08 | 2753.96 | 2757.46 | 148.49 | 409331.89 | 2756.69 2014-04-25 13:07:00 | 2756.90 | 2762.35 | 2756.44 | 2759.88 | 104.27 | 287695.38 | 2759.14 2014-04-25 13:08:00 | 2759.88 | 2764.51 | 2757.17 | 2762.55 | 144.16 | 397914.25 | 2760.25 2014-04-25 13:09:00 | 2764.47 | 2764.56 | 2757.55 | 2758.81 | 95.47 | 263430.25 | 2759.27 2014-04-25 13:10:00 | 2759.39 | 2764.00 | 2757.24 | 2761.21 | 145.73 | 402250.08 | 2760.24 2014-04-25 13:11:00 | 2761.64 | 2769.90 | 2760.00 | 2765.83 | 200.28 | 553589.36 | 2764.09 2014-04-25 13:12:00 | 2767.09 | 2771.96 | 2765.00 | 2771.20 | 153.21 | 424121.08 | 2768.23 2014-04-25 13:13:00 | 2770.04 | 2777.00 | 2770.00 | 2777.00 | 221.47 | 614517.32 | 2774.75 2014-04-25 13:14:00 | 2777.00 | 2790.00 | 2773.00 | 2782.19 | 286.45 | 796221.28 | 2779.64 2014-04-25 13:15:00 | 2781.73 | 2788.45 | 2780.64 | 2784.05 | 148.17 | 412563.96 | 2784.38 2014-04-25 13:16:00 | 2781.08 | 2783.97 | 2775.97 | 2776.88 | 142.43 | 395722.78 | 2778.39 2014-04-25 13:17:00 | 2776.80 | 2777.00 | 2770.00 | 2777.00 | 164.61 | 456576.81 | 2773.62 2014-04-25 13:18:00 | 2776.96 | 2776.98 | 2775.74 | 2776.75 | 24.94 | 69256.73 | 2776.49 2014-04-25 13:19:00 | 2776.03 | 2777.00 | 2772.22 | 2772.22 | 181.43 | 503492.46 | 2775.19 2014-04-25 13:20:00 | 2772.44 | 2774.54 | 2770.00 | 2773.26 | 159.44 | 442065.69 | 2772.58 2014-04-25 13:21:00 | 2772.52 | 2776.00 | 2771.38 | 2772.07 | 109.03 | 302398.25 | 2773.58 2014-04-25 13:22:00 | 2773.43 | 2773.43 | 2770.00 | 2770.00 | 109.96 | 304692.58 | 2770.84 2014-04-25 13:23:00 | 2770.00 | 2770.03 | 2765.00 | 2768.06 | 200.76 | 555709.53 | 2768.06 2014-04-25 13:24:00 | 2769.59 | 2770.00 | 2765.16 | 2769.92 | 134.15 | 371385.67 | 2768.44 2014-04-25 13:25:00 | 2769.94 | 2776.16 | 2765.80 | 2771.09 | 144.00 | 398835.89 | 2769.64 2014-04-25 13:26:00 | 2774.86 | 2776.57 | 2771.17 | 2776.54 | 107.02 | 296902.22 | 2774.37 2014-04-25 13:27:00 | 2775.08 | 2776.54 | 2768.55 | 2771.00 | 166.48 | 461695.84 | 2773.35 2014-04-25 13:28:00 | 2771.11 | 2774.90 | 2771.11 | 2772.02 | 107.74 | 298727.89 | 2772.57 2014-04-25 13:29:00 | 2772.71 | 2775.08 | 2771.00 | 2772.71 | 196.19 | 544014.56 | 2772.88 2014-04-25 13:30:00 | 2772.98 | 2774.97 | 2772.74 | 2774.90 | 84.92 | 235578.18 | 2774.18 2014-04-25 13:31:00 | 2773.98 | 2773.98 | 2768.94 | 2769.96 | 101.49 | 281240.21 | 2771.11 2014-04-25 13:32:00 | 2769.37 | 2769.88 | 2763.98 | 2763.98 | 124.44 | 344428.15 | 2767.91 2014-04-25 13:33:00 | 2763.11 | 2766.62 | 2759.60 | 2761.03 | 193.68 | 534805.90 | 2761.33 2014-04-25 13:34:00 | 2761.03 | 2767.97 | 2760.00 | 2766.95 | 273.71 | 756395.71 | 2763.44 2014-04-25 13:35:00 | 2766.00 | 2767.68 | 2760.20 | 2763.27 | 120.27 | 332340.34 | 2763.31 2014-04-25 13:36:00 | 2762.89 | 2766.74 | 2762.04 | 2764.69 | 122.21 | 337728.73 | 2763.47 2014-04-25 13:37:00 | 2764.69 | 2766.74 | 2760.26 | 2761.00 | 233.17 | 644288.76 | 2763.17 2014-04-25 13:38:00 | 2761.41 | 2764.08 | 2761.11 | 2762.49 | 185.86 | 513506.77 | 2762.82 2014-04-25 13:39:00 | 2762.91 | 2767.71 | 2760.20 | 2761.79 | 237.72 | 657151.01 | 2764.41 2014-04-25 13:40:00 | 2765.46 | 2765.92 | 2760.27 | 2765.00 | 194.61 | 537913.53 | 2764.13 2014-04-25 13:41:00 | 2765.08 | 2772.90 | 2765.08 | 2770.09 | 120.68 | 334081.76 | 2768.42 2014-04-25 13:42:00 | 2772.03 | 2773.91 | 2768.68 | 2771.69 | 126.11 | 349558.81 | 2771.81 2014-04-25 13:43:00 | 2772.01 | 2772.50 | 2768.63 | 2768.65 | 88.97 | 246471.84 | 2770.22 2014-04-25 13:44:00 | 2769.27 | 2771.90 | 2765.00 | 2767.27 | 242.77 | 672120.21 | 2768.59 2014-04-25 13:45:00 | 2766.76 | 2768.55 | 2765.00 | 2766.78 | 96.67 | 267468.50 | 2766.82 2014-04-25 13:46:00 | 2765.17 | 2770.34 | 2765.00 | 2768.70 | 226.01 | 625336.04 | 2766.85 2014-04-25 13:47:00 | 2769.65 | 2770.43 | 2768.60 | 2769.63 | 67.61 | 187220.16 | 2769.20 2014-04-25 13:48:00 | 2769.04 | 2770.00 | 2763.68 | 2765.67 | 129.90 | 359327.93 | 2766.27 2014-04-25 13:49:00 | 2764.41 | 2768.00 | 2764.35 | 2767.97 | 83.63 | 231329.60 | 2766.21 2014-04-25 13:50:00 | 2767.63 | 2769.80 | 2766.29 | 2768.11 | 221.32 | 612498.85 | 2767.47 2014-04-25 13:51:00 | 2768.11 | 2773.24 | 2767.25 | 2771.79 | 270.40 | 749054.04 | 2770.22 2014-04-25 13:52:00 | 2770.72 | 2783.00 | 2770.11 | 2781.94 | 123.27 | 342404.56 | 2777.59 2014-04-25 13:53:00 | 2783.00 | 2783.38 | 2773.43 | 2781.53 | 301.48 | 837803.34 | 2778.94 2014-04-25 13:54:00 | 2780.03 | 2781.82 | 2776.00 | 2779.94 | 105.42 | 292966.72 | 2779.02 2014-04-25 13:55:00 | 2779.94 | 2787.88 | 2778.32 | 2786.41 | 239.60 | 666722.97 | 2782.60 2014-04-25 13:56:00 | 2786.97 | 2793.83 | 2776.66 | 2779.55 | 152.71 | 424997.49 | 2783.02 2014-04-25 13:57:00 | 2779.53 | 2780.00 | 2776.00 | 2777.41 | 77.62 | 215623.35 | 2777.94 2014-04-25 13:58:00 | 2776.96 | 2779.00 | 2776.10 | 2777.73 | 207.10 | 575232.98 | 2777.55 2014-04-25 13:59:00 | 2777.19 | 2784.84 | 2776.70 | 2781.62 | 150.10 | 417373.48 | 2780.60 2014-04-25 14:00:00 | 2783.77 | 2788.06 | 2782.88 | 2785.41 | 183.06 | 509848.35 | 2785.11 2014-04-25 14:01:00 | 2786.22 | 2786.22 | 2776.20 | 2782.69 | 146.56 | 407788.55 | 2782.44 2014-04-25 14:02:00 | 2782.69 | 2783.36 | 2779.10 | 2780.65 | 178.93 | 497658.23 | 2781.36 2014-04-25 14:03:00 | 2780.85 | 2784.97 | 2780.04 | 2784.05 | 170.21 | 473650.07 | 2782.67 2014-04-25 14:04:00 | 2783.52 | 2785.62 | 2779.00 | 2780.07 | 61.70 | 171645.79 | 2781.76 2014-04-25 14:05:00 | 2780.02 | 2783.62 | 2779.02 | 2781.15 | 179.91 | 500460.12 | 2781.76 2014-04-25 14:06:00 | 2780.00 | 2789.99 | 2779.98 | 2785.93 | 169.89 | 473050.93 | 2784.47 2014-04-25 14:07:00 | 2786.58 | 2790.00 | 2781.16 | 2786.00 | 159.01 | 442913.79 | 2785.41 2014-04-25 14:08:00 | 2782.16 | 2786.06 | 2781.66 | 2783.43 | 146.18 | 406939.91 | 2783.85 2014-04-25 14:09:00 | 2783.57 | 2786.54 | 2779.77 | 2784.86 | 115.53 | 321405.74 | 2782.04 2014-04-25 14:10:00 | 2784.06 | 2784.93 | 2781.13 | 2783.52 | 164.68 | 458347.24 | 2783.19 2014-04-25 14:11:00 | 2783.44 | 2783.52 | 2775.43 | 2779.22 | 170.55 | 474173.22 | 2780.21 2014-04-25 14:12:00 | 2778.11 | 2780.00 | 2777.43 | 2779.00 | 69.66 | 193553.19 | 2778.70 2014-04-25 14:13:00 | 2777.52 | 2779.21 | 2775.00 | 2778.51 | 232.93 | 646911.44 | 2777.29 2014-04-25 14:14:00 | 2777.84 | 2781.94 | 2777.00 | 2778.19 | 262.31 | 728882.11 | 2778.74 2014-04-25 14:15:00 | 2778.67 | 2779.93 | 2775.93 | 2775.95 | 109.64 | 304595.93 | 2778.17 2014-04-25 14:16:00 | 2775.93 | 2779.88 | 2775.00 | 2775.00 | 61.66 | 171192.11 | 2776.57 2014-04-25 14:17:00 | 2775.00 | 2775.00 | 2771.00 | 2773.07 | 127.70 | 354076.80 | 2772.68 2014-04-25 14:18:00 | 2773.20 | 2774.88 | 2765.83 | 2768.38 | 204.60 | 566915.66 | 2770.92 2014-04-25 14:19:00 | 2766.20 | 2770.00 | 2763.50 | 2765.11 | 90.90 | 251581.36 | 2767.61 2014-04-25 14:20:00 | 2765.27 | 2773.26 | 2765.26 | 2766.55 | 216.55 | 599371.16 | 2767.81 2014-04-25 14:21:00 | 2766.63 | 2770.45 | 2766.46 | 2768.00 | 199.20 | 551444.13 | 2768.25 2014-04-25 14:22:00 | 2769.74 | 2771.69 | 2765.31 | 2765.31 | 185.33 | 513031.99 | 2768.24 2014-04-25 14:23:00 | 2765.31 | 2767.60 | 2760.00 | 2760.00 | 216.85 | 599465.67 | 2764.44 2014-04-25 14:24:00 | 2760.00 | 2760.00 | 2755.98 | 2759.00 | 178.56 | 492450.67 | 2757.95 2014-04-25 14:25:00 | 2756.00 | 2759.00 | 2748.00 | 2748.00 | 136.31 | 375370.44 | 2753.82 2014-04-25 14:26:00 | 2749.47 | 2754.97 | 2746.94 | 2754.78 | 148.85 | 409270.98 | 2749.48 2014-04-25 14:27:00 | 2750.45 | 2760.28 | 2750.45 | 2760.28 | 142.13 | 391725.72 | 2756.05 2014-04-25 14:28:00 | 2760.05 | 2760.05 | 2756.00 | 2759.97 | 164.04 | 452344.76 | 2757.49 2014-04-25 14:29:00 | 2757.87 | 2761.20 | 2757.00 | 2757.00 | 82.70 | 228163.35 | 2759.06 2014-04-25 14:30:00 | 2758.35 | 2759.84 | 2757.00 | 2758.12 | 189.10 | 521577.08 | 2758.25 2014-04-25 14:31:00 | 2757.12 | 2758.80 | 2755.09 | 2757.41 | 223.75 | 616846.42 | 2756.81 2014-04-25 14:32:00 | 2757.72 | 2759.00 | 2756.81 | 2758.11 | 182.51 | 503298.19 | 2757.60 2014-04-25 14:33:00 | 2758.14 | 2758.59 | 2751.87 | 2751.87 | 149.70 | 412554.15 | 2755.95 2014-04-25 14:34:00 | 2750.26 | 2754.45 | 2750.01 | 2751.16 | 203.43 | 559757.02 | 2751.60 2014-04-25 14:35:00 | 2751.39 | 2752.79 | 2740.45 | 2744.55 | 220.83 | 606352.71 | 2745.81 2014-04-25 14:36:00 | 2745.00 | 2749.97 | 2744.58 | 2748.02 | 145.56 | 400061.88 | 2748.47 2014-04-25 14:37:00 | 2748.02 | 2753.60 | 2744.45 | 2749.61 | 132.45 | 364141.37 | 2749.27 2014-04-25 14:38:00 | 2749.61 | 2754.94 | 2749.61 | 2754.90 | 131.54 | 362092.73 | 2752.80 2014-04-25 14:39:00 | 2754.95 | 2757.97 | 2754.00 | 2756.97 | 161.89 | 446206.46 | 2756.22 2014-04-25 14:40:00 | 2757.64 | 2759.74 | 2754.00 | 2758.75 | 131.76 | 363368.14 | 2757.78 2014-04-25 14:41:00 | 2758.98 | 2770.00 | 2758.27 | 2763.13 | 183.89 | 507653.52 | 2760.58 2014-04-25 14:42:00 | 2762.88 | 2766.67 | 2759.00 | 2762.77 | 75.81 | 209436.66 | 2762.76 2014-04-25 14:43:00 | 2763.04 | 2766.00 | 2762.00 | 2762.50 | 160.04 | 442388.73 | 2764.27 2014-04-25 14:44:00 | 2765.82 | 2765.98 | 2762.00 | 2762.00 | 115.04 | 317972.83 | 2764.14 2014-04-25 14:45:00 | 2763.37 | 2764.56 | 2760.08 | 2760.39 | 84.40 | 233083.00 | 2761.78 2014-04-25 14:46:00 | 2760.62 | 2763.00 | 2758.00 | 2759.28 | 179.45 | 495386.61 | 2760.52 2014-04-25 14:47:00 | 2758.04 | 2759.00 | 2755.02 | 2755.07 | 46.93 | 129420.14 | 2757.73 2014-04-25 14:48:00 | 2756.04 | 2760.00 | 2755.12 | 2757.00 | 116.06 | 320116.14 | 2758.17 2014-04-25 14:49:00 | 2757.19 | 2759.23 | 2755.85 | 2758.55 | 125.48 | 346077.40 | 2757.96 2014-04-25 14:50:00 | 2757.77 | 2758.08 | 2755.85 | 2756.00 | 84.07 | 231767.89 | 2756.91 2014-04-25 14:51:00 | 2756.88 | 2757.97 | 2756.03 | 2757.03 | 50.32 | 138723.39 | 2757.04 2014-04-25 14:52:00 | 2757.03 | 2757.68 | 2756.00 | 2757.68 | 25.38 | 69947.51 | 2756.55 2014-04-25 14:53:00 | 2757.08 | 2757.97 | 2757.08 | 2757.90 | 3.56 | 9812.47 | 2757.86 2014-04-25 14:54:00 | 2757.90 | 2760.00 | 2757.73 | 2760.00 | 66.49 | 183439.33 | 2758.86 2014-04-25 14:55:00 | 2760.00 | 2763.77 | 2759.02 | 2763.38 | 162.01 | 447475.46 | 2762.01 2014-04-25 14:56:00 | 2761.44 | 2763.75 | 2761.13 | 2761.13 | 119.59 | 330372.02 | 2762.54 2014-04-25 14:57:00 | 2760.67 | 2763.50 | 2759.02 | 2761.42 | 170.05 | 469527.04 | 2761.18 2014-04-25 14:58:00 | 2762.43 | 2766.67 | 2761.24 | 2762.95 | 134.48 | 371690.92 | 2763.91 2014-04-25 14:59:00 | 2763.56 | 2765.88 | 2763.21 | 2763.88 | 210.51 | 581998.85 | 2764.68 2014-04-25 15:00:00 | 2763.89 | 2764.60 | 2763.00 | 2763.64 | 23.08 | 63794.29 | 2763.81 2014-04-25 15:01:00 | 2763.02 | 2766.00 | 2760.38 | 2763.86 | 95.06 | 262670.41 | 2763.24 2014-04-25 15:02:00 | 2763.95 | 2765.50 | 2762.71 | 2765.50 | 69.68 | 192582.08 | 2763.81 2014-04-25 15:03:00 | 2765.50 | 2768.87 | 2764.88 | 2767.80 | 56.72 | 156922.80 | 2766.43 2014-04-25 15:04:00 | 2768.06 | 2770.00 | 2768.00 | 2769.00 | 103.01 | 285253.67 | 2769.16 2014-04-25 15:05:00 | 2769.86 | 2771.97 | 2769.86 | 2771.65 | 86.94 | 240911.62 | 2770.95 2014-04-25 15:06:00 | 2770.45 | 2774.99 | 2770.29 | 2772.13 | 65.89 | 182679.35 | 2772.62 2014-04-25 15:07:00 | 2772.11 | 2777.98 | 2771.94 | 2774.64 | 129.82 | 360385.56 | 2775.98 2014-04-25 15:08:00 | 2773.85 | 2775.00 | 2770.00 | 2774.85 | 106.42 | 295112.96 | 2773.17 2014-04-25 15:09:00 | 2775.68 | 2776.00 | 2771.33 | 2773.12 | 95.45 | 264749.96 | 2773.59 2014-04-25 15:10:00 | 2773.22 | 2773.29 | 2767.84 | 2769.70 | 89.50 | 247932.81 | 2770.32 2014-04-25 15:11:00 | 2767.87 | 2769.98 | 2763.15 | 2767.81 | 112.94 | 312639.13 | 2768.29 2014-04-25 15:12:00 | 2767.25 | 2767.25 | 2759.01 | 2763.39 | 107.32 | 296559.09 | 2763.29 2014-04-25 15:13:00 | 2762.51 | 2768.93 | 2761.21 | 2767.36 | 131.11 | 362445.93 | 2764.53 2014-04-25 15:14:00 | 2767.94 | 2767.94 | 2764.64 | 2765.19 | 100.26 | 277303.08 | 2765.95 2014-04-25 15:15:00 | 2767.27 | 2768.00 | 2765.05 | 2767.40 | 148.98 | 412163.82 | 2766.57 2014-04-25 15:16:00 | 2768.00 | 2770.00 | 2766.40 | 2769.62 | 104.31 | 288804.84 | 2768.77 2014-04-25 15:17:00 | 2768.94 | 2770.00 | 2768.10 | 2768.73 | 29.98 | 83001.40 | 2768.93 2014-04-25 15:18:00 | 2768.89 | 2769.97 | 2767.02 | 2767.02 | 34.29 | 94932.71 | 2768.44 2014-04-25 15:19:00 | 2767.02 | 2768.52 | 2766.03 | 2766.29 | 79.64 | 220384.29 | 2767.19 2014-04-25 15:20:00 | 2767.36 | 2768.54 | 2763.10 | 2767.47 | 94.82 | 262319.98 | 2766.65 2014-04-25 15:21:00 | 2764.28 | 2766.87 | 2761.29 | 2764.56 | 95.70 | 264552.33 | 2764.39 2014-04-25 15:22:00 | 2765.16 | 2767.47 | 2763.02 | 2766.13 | 76.85 | 212599.20 | 2766.38 2014-04-25 15:23:00 | 2767.02 | 2767.02 | 2763.28 | 2765.35 | 118.63 | 327982.88 | 2764.71 2014-04-25 15:24:00 | 2766.04 | 2767.72 | 2765.00 | 2765.72 | 86.04 | 237997.67 | 2766.00 2014-04-25 15:25:00 | 2766.72 | 2767.58 | 2765.14 | 2765.14 | 87.58 | 242269.31 | 2766.23 2014-04-25 15:26:00 | 2766.61 | 2767.74 | 2765.23 | 2766.62 | 78.96 | 218448.48 | 2766.50 2014-04-25 15:27:00 | 2765.70 | 2768.07 | 2765.62 | 2766.98 | 74.70 | 206700.11 | 2767.03 2014-04-25 15:28:00 | 2766.98 | 2767.00 | 2765.54 | 2765.54 | 14.33 | 39641.26 | 2766.89 2014-04-25 15:29:00 | 2765.52 | 2765.52 | 2762.72 | 2763.62 | 99.92 | 276147.59 | 2763.74 2014-04-25 15:30:00 | 2763.30 | 2766.85 | 2763.29 | 2766.85 | 102.11 | 282284.98 | 2764.44 2014-04-25 15:31:00 | 2765.37 | 2766.83 | 2763.86 | 2764.54 | 85.34 | 235993.33 | 2765.36 2014-04-25 15:32:00 | 2766.19 | 2766.88 | 2763.17 | 2764.67 | 105.31 | 291224.99 | 2765.35 2014-04-25 15:33:00 | 2764.03 | 2766.60 | 2764.00 | 2765.01 | 41.77 | 115498.86 | 2765.12 2014-04-25 15:34:00 | 2764.64 | 2766.21 | 2764.14 | 2764.14 | 69.89 | 193284.27 | 2765.47 2014-04-25 15:35:00 | 2764.17 | 2765.56 | 2763.20 | 2763.93 | 62.44 | 172630.18 | 2764.74 2014-04-25 15:36:00 | 2764.10 | 2765.50 | 2761.71 | 2763.95 | 124.09 | 342891.65 | 2763.32 2014-04-25 15:37:00 | 2763.39 | 2765.00 | 2762.63 | 2763.82 | 121.72 | 336422.79 | 2763.91 2014-04-25 15:38:00 | 2763.30 | 2764.77 | 2763.30 | 2763.75 | 33.04 | 91318.02 | 2764.11 2014-04-25 15:39:00 | 2763.97 | 2764.91 | 2762.46 | 2762.46 | 48.42 | 133823.38 | 2763.75 2014-04-25 15:40:00 | 2762.39 | 2763.08 | 2761.28 | 2762.39 | 116.99 | 323188.58 | 2762.48 2014-04-25 15:41:00 | 2762.75 | 2764.71 | 2761.23 | 2761.87 | 119.66 | 330553.14 | 2762.46 2014-04-25 15:42:00 | 2761.87 | 2764.58 | 2760.98 | 2764.58 | 31.19 | 86176.64 | 2763.40 2014-04-25 15:43:00 | 2761.14 | 2764.58 | 2761.14 | 2762.37 | 115.17 | 318209.59 | 2763.00 2014-04-25 15:44:00 | 2763.95 | 2763.95 | 2761.50 | 2761.83 | 11.03 | 30455.94 | 2762.19 2014-04-25 15:45:00 | 2761.83 | 2761.88 | 2761.50 | 2761.50 | 5.74 | 15849.14 | 2761.65 2014-04-25 15:46:00 | 2761.88 | 2763.99 | 2760.18 | 2762.68 | 100.98 | 278919.57 | 2762.04 2014-04-25 15:47:00 | 2760.27 | 2764.69 | 2760.27 | 2764.47 | 91.48 | 252810.00 | 2763.62 2014-04-25 15:48:00 | 2763.98 | 2768.60 | 2760.51 | 2764.77 | 145.62 | 402753.18 | 2765.71 2014-04-25 15:49:00 | 2767.23 | 2768.00 | 2764.33 | 2765.24 | 113.70 | 314507.30 | 2766.19 2014-04-25 15:50:00 | 2767.19 | 2768.00 | 2765.00 | 2766.84 | 89.68 | 248127.46 | 2766.90 2014-04-25 15:51:00 | 2766.83 | 2766.83 | 2761.00 | 2763.95 | 87.06 | 240651.26 | 2764.36 2014-04-25 15:52:00 | 2763.95 | 2767.00 | 2761.53 | 2764.44 | 116.53 | 322055.66 | 2763.79 2014-04-25 15:53:00 | 2766.82 | 2766.84 | 2763.89 | 2766.49 | 94.78 | 262144.60 | 2765.76 2014-04-25 15:54:00 | 2766.05 | 2766.80 | 2764.24 | 2765.94 | 27.43 | 75858.99 | 2765.75 2014-04-25 15:55:00 | 2764.78 | 2766.84 | 2763.00 | 2765.19 | 142.77 | 394713.01 | 2764.72 2014-04-25 15:56:00 | 2766.49 | 2766.69 | 2763.00 | 2763.96 | 116.32 | 321590.32 | 2764.75 2014-04-25 15:57:00 | 2763.50 | 2764.74 | 2763.02 | 2763.04 | 54.09 | 149503.28 | 2763.82 2014-04-25 15:58:00 | 2763.04 | 2763.04 | 2761.00 | 2762.36 | 94.50 | 261031.19 | 2762.18 2014-04-25 15:59:00 | 2762.51 | 2766.29 | 2762.43 | 2765.91 | 45.53 | 125820.27 | 2763.58 2014-04-25 16:00:00 | 2765.94 | 2766.55 | 2762.01 | 2762.01 | 84.62 | 233969.09 | 2764.81 2014-04-25 16:01:00 | 2762.05 | 2766.20 | 2762.01 | 2762.06 | 64.14 | 177238.49 | 2763.26 2014-04-25 16:02:00 | 2762.06 | 2766.65 | 2762.06 | 2764.98 | 79.31 | 219311.78 | 2765.18 2014-04-25 16:03:00 | 2764.98 | 2766.68 | 2764.97 | 2765.22 | 28.51 | 78837.40 | 2765.45 2014-04-25 16:04:00 | 2766.00 | 2766.00 | 2764.22 | 2764.22 | 11.17 | 30895.13 | 2765.16 2014-04-25 16:05:00 | 2764.72 | 2764.72 | 2764.72 | 2764.72 | 0.51 | 1415.54 | 2764.72 2014-04-25 16:06:00 | 2764.72 | 2766.70 | 2764.72 | 2766.34 | 2.30 | 6369.00 | 2765.52 2014-04-25 16:07:00 | 2766.00 | 2766.00 | 2764.62 | 2765.18 | 6.10 | 16877.33 | 2765.42 2014-04-25 16:08:00 | 2764.93 | 2766.00 | 2764.23 | 2765.32 | 32.19 | 89000.55 | 2765.28 2014-04-25 16:09:00 | 2766.00 | 2766.84 | 2764.90 | 2766.84 | 56.71 | 156823.87 | 2765.56 2014-04-25 16:10:00 | 2766.83 | 2767.00 | 2765.69 | 2765.69 | 56.10 | 155205.48 | 2766.54 2014-04-25 16:11:00 | 2766.65 | 2769.00 | 2766.65 | 2767.77 | 82.60 | 228639.67 | 2768.00 2014-04-25 16:12:00 | 2768.79 | 2770.00 | 2767.59 | 2768.29 | 23.72 | 65668.16 | 2768.59 2014-04-25 16:13:00 | 2768.25 | 2771.86 | 2767.08 | 2768.50 | 71.45 | 197862.30 | 2769.13 2014-04-25 16:14:00 | 2769.52 | 2771.79 | 2769.07 | 2770.40 | 59.11 | 163739.85 | 2770.27 2014-04-25 16:15:00 | 2771.39 | 2774.85 | 2771.39 | 2772.08 | 82.54 | 228882.96 | 2773.06 2014-04-25 16:16:00 | 2773.84 | 2774.87 | 2772.56 | 2774.60 | 40.61 | 112640.77 | 2773.72 2014-04-25 16:17:00 | 2775.53 | 2779.99 | 2774.48 | 2779.03 | 31.85 | 88450.40 | 2777.35 2014-04-25 16:18:00 | 2779.96 | 2781.93 | 2777.63 | 2781.20 | 55.16 | 153373.53 | 2780.52 2014-04-25 16:19:00 | 2780.19 | 2781.60 | 2776.14 | 2776.70 | 101.60 | 282389.38 | 2779.51 2014-04-25 16:20:00 | 2776.70 | 2780.02 | 2776.21 | 2777.90 | 57.73 | 160408.99 | 2778.80 2014-04-25 16:21:00 | 2777.78 | 2779.99 | 2776.24 | 2778.04 | 58.09 | 161366.05 | 2778.05 2014-04-25 16:22:00 | 2778.10 | 2778.10 | 2776.00 | 2777.71 | 45.45 | 126213.54 | 2776.79 2014-04-25 16:23:00 | 2777.57 | 2780.75 | 2777.57 | 2778.01 | 34.57 | 96058.22 | 2778.74 2014-04-25 16:24:00 | 2778.01 | 2779.53 | 2776.02 | 2776.33 | 104.29 | 289672.24 | 2777.70 2014-04-25 16:25:00 | 2777.20 | 2778.05 | 2776.00 | 2777.94 | 51.30 | 142496.94 | 2777.88 2014-04-25 16:26:00 | 2778.02 | 2786.58 | 2778.02 | 2780.98 | 57.37 | 159564.87 | 2781.28 2014-04-25 16:27:00 | 2780.98 | 2784.77 | 2780.03 | 2782.00 | 51.82 | 144143.21 | 2781.61 2014-04-25 16:28:00 | 2782.02 | 2783.70 | 2781.13 | 2782.73 | 100.58 | 279853.83 | 2782.40 2014-04-25 16:29:00 | 2783.24 | 2783.52 | 2781.86 | 2782.07 | 53.93 | 150077.26 | 2782.82 2014-04-25 16:30:00 | 2782.05 | 2783.26 | 2781.30 | 2781.30 | 26.90 | 74834.32 | 2782.26 2014-04-25 16:31:00 | 2781.43 | 2783.42 | 2781.05 | 2781.12 | 53.60 | 149122.46 | 2782.08 2014-04-25 16:32:00 | 2781.12 | 2781.94 | 2775.00 | 2775.19 | 36.79 | 102212.52 | 2778.27 2014-04-25 16:33:00 | 2778.92 | 2778.92 | 2775.40 | 2777.36 | 31.92 | 88648.69 | 2777.56 2014-04-25 16:34:00 | 2777.03 | 2778.18 | 2775.04 | 2776.95 | 51.59 | 143259.05 | 2776.93 2014-04-25 16:35:00 | 2776.50 | 2779.77 | 2770.20 | 2776.65 | 46.11 | 127924.89 | 2774.34 2014-04-25 16:36:00 | 2774.52 | 2776.77 | 2774.52 | 2775.00 | 46.04 | 127778.93 | 2775.39 2014-04-25 16:37:00 | 2774.23 | 2777.23 | 2774.23 | 2776.24 | 30.44 | 84485.69 | 2775.66 2014-04-25 16:38:00 | 2776.42 | 2779.00 | 2774.33 | 2775.79 | 51.79 | 143728.64 | 2775.33 2014-04-25 16:39:00 | 2776.20 | 2778.64 | 2776.20 | 2776.65 | 29.10 | 80833.95 | 2777.61 2014-04-25 16:40:00 | 2777.27 | 2779.04 | 2776.46 | 2776.63 | 42.03 | 116758.27 | 2777.84 2014-04-25 16:41:00 | 2777.04 | 2778.52 | 2776.04 | 2777.40 | 51.34 | 142599.50 | 2777.44 2014-04-25 16:42:00 | 2777.35 | 2778.46 | 2775.00 | 2778.46 | 51.32 | 142494.88 | 2776.70 2014-04-25 16:43:00 | 2778.48 | 2779.01 | 2776.82 | 2778.26 | 28.76 | 79890.40 | 2778.12 2014-04-25 16:44:00 | 2778.60 | 2778.79 | 2777.76 | 2777.76 | 17.18 | 47729.11 | 2778.34 2014-04-25 16:45:00 | 2777.76 | 2778.93 | 2777.65 | 2778.16 | 16.28 | 45241.69 | 2778.46 2014-04-25 16:46:00 | 2777.72 | 2778.86 | 2775.09 | 2776.72 | 101.25 | 281170.92 | 2776.89 2014-04-25 16:47:00 | 2776.86 | 2776.86 | 2775.00 | 2775.95 | 43.90 | 121855.67 | 2775.82 2014-04-25 16:48:00 | 2775.95 | 2776.42 | 2774.42 | 2775.96 | 79.36 | 220283.35 | 2775.61 2014-04-25 16:49:00 | 2775.90 | 2776.86 | 2775.90 | 2776.00 | 29.48 | 81835.34 | 2775.96 2014-04-25 16:50:00 | 2775.23 | 2776.86 | 2775.21 | 2776.64 | 25.16 | 69847.13 | 2775.68 2014-04-25 16:51:00 | 2776.04 | 2776.04 | 2775.01 | 2775.95 | 18.15 | 50378.14 | 2775.66 2014-04-25 16:52:00 | 2775.01 | 2776.45 | 2775.01 | 2775.42 | 51.18 | 142031.23 | 2775.24 2014-04-25 16:53:00 | 2776.05 | 2776.51 | 2775.06 | 2775.86 | 76.47 | 212278.19 | 2775.89 2014-04-25 16:54:00 | 2775.37 | 2776.86 | 2775.04 | 2775.09 | 24.67 | 68491.65 | 2775.98 2014-04-25 16:55:00 | 2775.11 | 2776.13 | 2774.99 | 2775.33 | 59.35 | 164730.76 | 2775.39 2014-04-25 16:56:00 | 2774.97 | 2776.17 | 2774.96 | 2775.89 | 35.24 | 97817.89 | 2775.61 2014-04-25 16:57:00 | 2775.87 | 2776.24 | 2775.87 | 2776.23 | 3.29 | 9128.23 | 2776.22 2014-04-25 16:58:00 | 2776.21 | 2776.24 | 2776.21 | 2776.24 | 0.29 | 799.56 | 2776.24 2014-04-25 16:59:00 | 2776.24 | 2776.85 | 2776.24 | 2776.79 | 6.46 | 17944.52 | 2776.50 2014-04-25 17:00:00 | 2776.79 | 2776.79 | 2775.17 | 2776.72 | 29.22 | 81124.78 | 2776.15 2014-04-25 17:01:00 | 2776.78 | 2776.78 | 2775.49 | 2776.76 | 14.36 | 39868.47 | 2775.78 2014-04-25 17:02:00 | 2776.76 | 2776.85 | 2776.20 | 2776.85 | 16.41 | 45568.67 | 2776.55 2014-04-25 17:03:00 | 2776.86 | 2778.00 | 2775.92 | 2776.33 | 26.12 | 72528.68 | 2777.07 2014-04-25 17:04:00 | 2776.33 | 2777.00 | 2775.94 | 2775.99 | 7.19 | 19949.80 | 2776.20 2014-04-25 17:05:00 | 2777.87 | 2777.87 | 2777.87 | 2777.87 | 0.32 | 877.81 | 2777.87 2014-04-25 17:06:00 | 2777.89 | 2777.89 | 2775.67 | 2775.95 | 24.30 | 67470.01 | 2776.77 2014-04-25 17:07:00 | 2775.87 | 2777.32 | 2775.00 | 2775.90 | 22.25 | 61766.95 | 2776.04 2014-04-25 17:08:00 | 2777.31 | 2780.00 | 2776.69 | 2778.56 | 59.08 | 164141.07 | 2778.28 2014-04-25 17:09:00 | 2778.98 | 2780.00 | 2776.24 | 2780.00 | 51.58 | 143304.86 | 2778.46 2014-04-25 17:10:00 | 2777.29 | 2781.15 | 2777.27 | 2780.27 | 34.82 | 96789.66 | 2779.40 2014-04-25 17:11:00 | 2779.29 | 2781.09 | 2778.55 | 2780.60 | 27.52 | 76494.98 | 2780.02 2014-04-25 17:12:00 | 2780.53 | 2780.53 | 2775.96 | 2778.13 | 36.16 | 100474.07 | 2778.37 2014-04-25 17:13:00 | 2778.31 | 2780.40 | 2775.70 | 2780.36 | 57.98 | 161021.50 | 2777.19 2014-04-25 17:14:00 | 2779.40 | 2780.24 | 2776.11 | 2777.71 | 49.07 | 136336.70 | 2778.36 2014-04-25 17:15:00 | 2777.60 | 2779.54 | 2776.49 | 2779.54 | 18.96 | 52659.95 | 2778.01 2014-04-25 17:16:00 | 2779.05 | 2780.00 | 2778.31 | 2779.79 | 25.35 | 70457.72 | 2779.51 2014-04-25 17:17:00 | 2779.50 | 2780.38 | 2778.82 | 2778.85 | 57.54 | 159915.06 | 2779.29 2014-04-25 17:18:00 | 2778.85 | 2778.86 | 2776.14 | 2778.86 | 54.37 | 151033.09 | 2778.08 2014-04-25 17:19:00 | 2778.83 | 2778.83 | 2776.59 | 2777.73 | 40.34 | 112068.54 | 2778.24 2014-04-25 17:20:00 | 2777.73 | 2778.80 | 2777.73 | 2778.80 | 3.19 | 8852.60 | 2778.59 2014-04-25 17:21:00 | 2777.85 | 2779.00 | 2777.65 | 2779.00 | 22.43 | 62302.15 | 2778.00 2014-04-25 17:22:00 | 2778.72 | 2778.98 | 2777.81 | 2778.40 | 11.65 | 32362.77 | 2778.64 2014-04-25 17:23:00 | 2778.00 | 2778.00 | 2778.00 | 2778.00 | 0.54 | 1500.12 | 2778.00 2014-04-25 17:24:00 | 2778.00 | 2778.00 | 2775.10 | 2775.10 | 14.71 | 40845.15 | 2776.50 2014-04-25 17:25:00 | 2775.89 | 2778.98 | 2775.89 | 2778.98 | 22.23 | 61742.29 | 2777.56 2014-04-25 17:26:00 | 2778.20 | 2778.98 | 2777.14 | 2777.55 | 65.76 | 182673.70 | 2777.72 2014-04-25 17:27:00 | 2777.90 | 2778.96 | 2777.90 | 2778.96 | 5.46 | 15167.78 | 2777.98 2014-04-25 17:28:00 | 2778.26 | 2778.26 | 2778.23 | 2778.25 | 11.89 | 33025.05 | 2778.25 2014-04-25 17:29:00 | 2777.22 | 2778.19 | 2776.94 | 2778.05 | 51.04 | 141764.28 | 2777.68 2014-04-25 17:30:00 | 2777.21 | 2779.30 | 2777.21 | 2778.43 | 44.02 | 122290.80 | 2777.82 2014-04-25 17:31:00 | 2777.65 | 2779.15 | 2777.65 | 2778.65 | 28.83 | 80100.52 | 2778.57 2014-04-25 17:32:00 | 2778.44 | 2778.55 | 2777.00 | 2777.00 | 24.86 | 69064.54 | 2778.36 2014-04-25 17:33:00 | 2778.00 | 2779.03 | 2777.85 | 2778.41 | 22.94 | 63733.81 | 2778.65 2014-04-25 17:34:00 | 2779.25 | 2779.25 | 2778.00 | 2778.00 | 28.59 | 79427.64 | 2778.55 2014-04-25 17:35:00 | 2777.76 | 2777.76 | 2777.16 | 2777.16 | 1.18 | 3268.96 | 2777.37 2014-04-25 17:36:00 | 2777.01 | 2777.01 | 2775.33 | 2776.45 | 30.74 | 85354.79 | 2776.49 2014-04-25 17:37:00 | 2776.02 | 2776.76 | 2775.00 | 2776.76 | 21.10 | 58574.83 | 2776.06 2014-04-25 17:38:00 | 2776.83 | 2778.90 | 2775.84 | 2778.08 | 24.49 | 68014.94 | 2777.37 2014-04-25 17:39:00 | 2778.50 | 2779.15 | 2778.11 | 2779.09 | 35.60 | 98915.14 | 2778.67 2014-04-25 17:40:00 | 2778.72 | 2779.21 | 2775.26 | 2777.12 | 56.21 | 156120.70 | 2777.45 2014-04-25 17:41:00 | 2778.91 | 2778.91 | 2777.19 | 2778.63 | 27.71 | 76971.09 | 2777.84 2014-04-25 17:42:00 | 2777.18 | 2778.69 | 2777.18 | 2777.61 | 37.59 | 104428.58 | 2778.02 2014-04-25 17:43:00 | 2778.33 | 2779.69 | 2777.44 | 2779.36 | 21.06 | 58521.33 | 2778.66 2014-04-25 17:44:00 | 2778.36 | 2779.53 | 2778.36 | 2779.53 | 37.23 | 103444.08 | 2778.81 2014-04-25 17:45:00 | . | . | . | . | . | . | . 2014-04-25 17:46:00 | 2778.93 | 2779.28 | 2778.93 | 2779.28 | 0.92 | 2545.79 | 2779.24 2014-04-25 17:47:00 | 2779.28 | 2779.28 | 2779.28 | 2779.28 | 0.10 | 277.93 | 2779.28 2014-04-25 17:48:00 | 2779.86 | 2780.00 | 2779.86 | 2779.97 | 15.85 | 44054.16 | 2779.97 2014-04-25 17:49:00 | 2779.33 | 2779.33 | 2779.33 | 2779.33 | 0.05 | 138.97 | 2779.33 2014-04-25 17:50:00 | 2779.92 | 2780.95 | 2779.50 | 2779.50 | 49.66 | 138049.60 | 2780.06 2014-04-25 17:51:00 | 2779.45 | 2779.45 | 2778.98 | 2778.98 | 26.65 | 74052.13 | 2779.00 2014-04-25 17:52:00 | 2778.98 | 2779.97 | 2778.22 | 2779.60 | 33.81 | 93943.94 | 2779.00 2014-04-25 17:53:00 | 2779.96 | 2780.00 | 2778.77 | 2779.43 | 19.10 | 53100.62 | 2779.56 2014-04-25 17:54:00 | 2778.90 | 2778.90 | 2776.15 | 2777.30 | 6.42 | 17833.10 | 2777.31 2014-04-25 17:55:00 | 2776.79 | 2777.30 | 2776.14 | 2776.20 | 42.22 | 117248.59 | 2776.82 2014-04-25 17:56:00 | 2777.29 | 2777.30 | 2776.17 | 2777.30 | 15.28 | 42419.48 | 2776.51 2014-04-25 17:57:00 | 2776.73 | 2777.28 | 2776.21 | 2776.95 | 15.64 | 43434.22 | 2776.95 2014-04-25 17:58:00 | 2776.54 | 2777.29 | 2776.23 | 2777.08 | 68.42 | 189981.56 | 2776.70 2014-04-25 17:59:00 | 2776.70 | 2777.20 | 2776.20 | 2776.71 | 16.51 | 45830.21 | 2776.41 2014-04-25 18:00:00 | 2776.71 | 2776.71 | 2776.20 | 2776.20 | 0.52 | 1446.46 | 2776.31 2014-04-25 18:01:00 | . | . | . | . | . | . | . 2014-04-25 18:02:00 | 2776.51 | 2776.53 | 2776.51 | 2776.53 | 1.38 | 3831.59 | 2776.51 2014-04-25 18:03:00 | 2776.53 | 2776.53 | 2776.52 | 2776.52 | 4.35 | 12075.09 | 2776.52 2014-04-25 18:04:00 | 2776.25 | 2777.89 | 2776.23 | 2777.87 | 4.18 | 11609.42 | 2776.71 2014-04-25 18:05:00 | 2777.26 | 2779.00 | 2776.24 | 2778.89 | 32.52 | 90315.08 | 2777.64 2014-04-25 18:06:00 | 2778.88 | 2778.92 | 2776.24 | 2777.71 | 23.39 | 64975.11 | 2777.55 2014-04-25 18:07:00 | 2776.82 | 2776.82 | 2776.79 | 2776.79 | 2.01 | 5581.39 | 2776.81 2014-04-25 18:08:00 | 2777.02 | 2777.72 | 2777.00 | 2777.03 | 4.75 | 13188.87 | 2777.19 2014-04-25 18:09:00 | 2777.70 | 2777.70 | 2777.03 | 2777.03 | 2.68 | 7431.82 | 2777.21 2014-04-25 18:10:00 | 2777.12 | 2777.12 | 2777.00 | 2777.00 | 37.73 | 104777.18 | 2777.03 2014-04-25 18:11:00 | 2776.36 | 2777.54 | 2776.34 | 2776.92 | 38.84 | 107851.74 | 2776.89 2014-04-25 18:12:00 | 2777.12 | 2777.43 | 2776.91 | 2777.28 | 15.98 | 44380.77 | 2777.10 2014-04-25 18:13:00 | 2777.21 | 2778.01 | 2776.38 | 2776.38 | 7.69 | 21352.65 | 2777.40 2014-04-25 18:14:00 | 2776.96 | 2778.13 | 2776.96 | 2777.05 | 33.43 | 92836.67 | 2777.38 2014-04-25 18:15:00 | 2777.01 | 2779.89 | 2777.01 | 2779.83 | 47.59 | 132173.10 | 2777.56 2014-04-25 18:16:00 | 2780.00 | 2780.00 | 2778.11 | 2778.61 | 23.04 | 64025.51 | 2779.37 2014-04-25 18:17:00 | . | . | . | . | . | . | . 2014-04-25 18:18:00 | 2778.88 | 2779.81 | 2778.88 | 2779.81 | 1.42 | 3946.66 | 2779.34 2014-04-25 18:19:00 | 2779.30 | 2779.30 | 2779.27 | 2779.30 | 1.40 | 3879.90 | 2779.30 2014-04-25 18:20:00 | 2779.33 | 2779.33 | 2779.33 | 2779.33 | 0.78 | 2153.98 | 2779.33 2014-04-25 18:21:00 | 2779.34 | 2779.93 | 2779.34 | 2779.93 | 1.00 | 2777.01 | 2779.79 2014-04-25 18:22:00 | . | . | . | . | . | . | . 2014-04-25 18:23:00 | 2779.88 | 2783.87 | 2779.88 | 2780.00 | 39.32 | 109319.13 | 2780.31 2014-04-25 18:24:00 | 2779.93 | 2779.93 | 2776.51 | 2776.77 | 53.39 | 148290.91 | 2777.35 2014-04-25 18:25:00 | 2777.45 | 2779.89 | 2776.48 | 2777.18 | 34.04 | 94569.91 | 2778.44 2014-04-25 18:26:00 | 2779.60 | 2779.60 | 2776.21 | 2779.13 | 23.18 | 64411.09 | 2778.86 2014-04-25 18:27:00 | 2778.20 | 2779.12 | 2777.78 | 2779.12 | 36.55 | 101544.18 | 2778.45 2014-04-25 18:28:00 | 2779.15 | 2783.01 | 2778.06 | 2781.64 | 48.53 | 134898.49 | 2779.92 2014-04-25 18:29:00 | 2782.22 | 2782.74 | 2778.82 | 2778.82 | 36.20 | 100696.69 | 2781.68 2014-04-25 18:30:00 | 2779.34 | 2784.00 | 2779.24 | 2782.92 | 52.04 | 144758.59 | 2781.57 2014-04-25 18:31:00 | 2781.97 | 2782.90 | 2780.60 | 2782.90 | 43.04 | 119767.80 | 2782.45 2014-04-25 18:32:00 | 2782.00 | 2782.00 | 2779.57 | 2780.30 | 23.12 | 64266.76 | 2780.31 2014-04-25 18:33:00 | . | . | . | . | . | . | . 2014-04-25 18:34:00 | 2781.89 | 2782.70 | 2781.47 | 2781.47 | 8.34 | 23198.50 | 2781.60 2014-04-25 18:35:00 | 2782.75 | 2786.00 | 2781.38 | 2782.56 | 28.26 | 78644.18 | 2783.08 2014-04-25 18:36:00 | 2785.72 | 2787.15 | 2780.00 | 2787.10 | 114.83 | 319847.21 | 2785.47 2014-04-25 18:37:00 | 2785.18 | 2788.00 | 2782.52 | 2786.84 | 77.06 | 214732.68 | 2786.71 2014-04-25 18:38:00 | 2786.84 | 2787.99 | 2785.56 | 2786.21 | 27.94 | 77860.88 | 2786.92 2014-04-25 18:39:00 | 2787.16 | 2788.00 | 2786.44 | 2788.00 | 26.08 | 72709.73 | 2787.63 2014-04-25 18:40:00 | 2788.12 | 2790.00 | 2788.00 | 2789.94 | 73.44 | 204841.78 | 2789.35 2014-04-25 18:41:00 | 2789.97 | 2790.62 | 2789.03 | 2789.60 | 13.05 | 36412.10 | 2789.77 2014-04-25 18:42:00 | 2790.65 | 2792.79 | 2790.03 | 2792.75 | 41.45 | 115693.15 | 2791.42 2014-04-25 18:43:00 | 2789.97 | 2793.26 | 2789.97 | 2792.00 | 49.60 | 138470.66 | 2791.92 2014-04-25 18:44:00 | 2792.05 | 2793.87 | 2792.00 | 2792.29 | 60.18 | 168068.41 | 2792.90 2014-04-25 18:45:00 | 2792.29 | 2794.96 | 2792.02 | 2793.93 | 27.02 | 75483.75 | 2793.42 2014-04-25 18:46:00 | 2794.94 | 2797.00 | 2792.00 | 2796.04 | 41.08 | 114791.03 | 2794.40 2014-04-25 18:47:00 | 2795.67 | 2796.97 | 2793.68 | 2796.97 | 35.17 | 98293.95 | 2794.66 2014-04-25 18:48:00 | 2794.28 | 2797.00 | 2793.59 | 2795.99 | 36.39 | 101743.40 | 2795.92 2014-04-25 18:49:00 | 2793.98 | 2796.86 | 2793.85 | 2794.89 | 47.21 | 131947.28 | 2794.66 2014-04-25 18:50:00 | 2794.89 | 2796.92 | 2793.59 | 2794.79 | 62.46 | 174568.17 | 2795.01 2014-04-25 18:51:00 | 2794.79 | 2797.99 | 2793.43 | 2797.99 | 31.23 | 87324.52 | 2796.08 2014-04-25 18:52:00 | 2797.94 | 2810.00 | 2797.00 | 2801.35 | 128.69 | 360450.36 | 2800.92 2014-04-25 18:53:00 | 2802.94 | 2808.00 | 2801.77 | 2803.70 | 35.60 | 99818.22 | 2803.96 2014-04-25 18:54:00 | 2803.78 | 2814.48 | 2803.78 | 2810.68 | 69.30 | 194682.90 | 2809.16 2014-04-25 18:55:00 | 2810.76 | 2814.72 | 2807.98 | 2808.11 | 28.16 | 79174.40 | 2811.79 2014-04-25 18:56:00 | 2811.40 | 2811.40 | 2807.98 | 2808.83 | 72.89 | 204786.37 | 2809.72 2014-04-25 18:57:00 | 2808.81 | 2810.00 | 2802.82 | 2805.88 | 58.89 | 165299.60 | 2806.97 2014-04-25 18:58:00 | 2805.90 | 2805.90 | 2802.93 | 2803.67 | 33.40 | 93688.97 | 2804.72 2014-04-25 18:59:00 | 2803.67 | 2804.00 | 2800.10 | 2800.25 | 27.13 | 75988.95 | 2801.44 2014-04-25 19:00:00 | 2800.25 | 2801.47 | 2796.41 | 2799.87 | 91.70 | 256789.64 | 2800.26 2014-04-25 19:01:00 | 2796.42 | 2805.00 | 2796.42 | 2800.00 | 31.22 | 87398.58 | 2799.53 2014-04-25 19:02:00 | 2802.97 | 2805.00 | 2800.00 | 2802.00 | 34.15 | 95703.76 | 2802.12 2014-04-25 19:03:00 | 2802.00 | 2809.84 | 2802.00 | 2809.84 | 48.53 | 136094.78 | 2804.57 2014-04-25 19:04:00 | 2807.04 | 2809.81 | 2803.42 | 2809.05 | 33.77 | 94781.11 | 2806.50 2014-04-25 19:05:00 | 2808.97 | 2808.97 | 2806.17 | 2806.17 | 25.46 | 71479.52 | 2807.96 2014-04-25 19:06:00 | 2808.36 | 2808.46 | 2806.21 | 2806.56 | 25.60 | 71854.44 | 2807.14 2014-04-25 19:07:00 | 2806.33 | 2810.00 | 2806.25 | 2810.00 | 34.26 | 96243.35 | 2808.88 2014-04-25 19:08:00 | 2808.84 | 2809.99 | 2808.17 | 2808.17 | 31.64 | 88854.93 | 2808.40 2014-04-25 19:09:00 | 2809.99 | 2809.99 | 2806.79 | 2807.85 | 29.43 | 82647.55 | 2808.08 2014-04-25 19:10:00 | 2809.64 | 2809.99 | 2808.86 | 2809.99 | 34.81 | 97803.48 | 2809.56 2014-04-25 19:11:00 | 2809.99 | 2825.00 | 2808.73 | 2817.08 | 41.91 | 118024.44 | 2816.48 2014-04-25 19:12:00 | 2817.08 | 2819.98 | 2810.79 | 2810.82 | 41.58 | 117095.04 | 2816.21 2014-04-25 19:13:00 | 2815.34 | 2819.45 | 2811.00 | 2815.62 | 41.27 | 116185.12 | 2815.38 2014-04-25 19:14:00 | 2815.62 | 2819.99 | 2812.00 | 2813.03 | 147.99 | 416651.38 | 2815.36 2014-04-25 19:15:00 | 2814.12 | 2818.00 | 2813.63 | 2818.00 | 23.03 | 64856.57 | 2816.79 2014-04-25 19:16:00 | 2818.00 | 2820.41 | 2816.65 | 2819.37 | 34.29 | 96693.20 | 2819.62 2014-04-25 19:17:00 | 2819.37 | 2824.30 | 2817.42 | 2821.57 | 39.49 | 111403.78 | 2820.71 2014-04-25 19:18:00 | 2819.14 | 2824.97 | 2819.14 | 2824.97 | 10.93 | 30851.52 | 2821.87 2014-04-25 19:19:00 | 2824.97 | 2824.99 | 2820.00 | 2821.18 | 63.38 | 178917.04 | 2822.88 2014-04-25 19:20:00 | 2820.18 | 2821.76 | 2818.20 | 2820.14 | 35.26 | 99446.64 | 2820.14 2014-04-25 19:21:00 | 2820.14 | 2824.70 | 2820.14 | 2823.56 | 4.96 | 13985.51 | 2820.80 2014-04-25 19:22:00 | 2823.56 | 2823.56 | 2819.00 | 2823.07 | 19.24 | 54296.46 | 2821.62 2014-04-25 19:23:00 | 2821.10 | 2822.96 | 2821.00 | 2822.45 | 35.02 | 98840.16 | 2822.07 2014-04-25 19:24:00 | 2821.26 | 2822.59 | 2821.26 | 2822.59 | 26.44 | 74612.91 | 2822.18 2014-04-25 19:25:00 | 2822.59 | 2824.67 | 2822.59 | 2823.76 | 13.09 | 36966.66 | 2823.82 2014-04-25 19:26:00 | 2823.76 | 2824.99 | 2823.17 | 2824.99 | 8.27 | 23344.75 | 2823.85 2014-04-25 19:27:00 | 2824.53 | 2824.64 | 2823.00 | 2823.00 | 18.57 | 52430.63 | 2823.56 2014-04-25 19:28:00 | 2821.26 | 2822.50 | 2821.00 | 2821.06 | 23.28 | 65684.38 | 2821.37 2014-04-25 19:29:00 | 2822.38 | 2822.38 | 2820.01 | 2822.25 | 19.22 | 54230.67 | 2820.99 2014-04-25 19:30:00 | 2820.19 | 2821.15 | 2817.39 | 2818.69 | 22.89 | 64543.74 | 2819.98 2014-04-25 19:31:00 | 2818.69 | 2818.92 | 2813.10 | 2817.35 | 12.97 | 36545.57 | 2817.92 2014-04-25 19:32:00 | 2816.92 | 2818.31 | 2813.00 | 2815.00 | 22.95 | 64636.81 | 2816.42 2014-04-25 19:33:00 | 2813.16 | 2817.75 | 2800.00 | 2811.10 | 54.24 | 152448.41 | 2810.42 2014-04-25 19:34:00 | 2811.10 | 2816.80 | 2811.10 | 2815.47 | 25.76 | 72513.19 | 2814.52 2014-04-25 19:35:00 | 2811.75 | 2815.76 | 2811.19 | 2814.00 | 21.42 | 60247.90 | 2813.35 2014-04-25 19:36:00 | 2811.19 | 2813.98 | 2806.56 | 2808.03 | 42.08 | 118294.08 | 2811.44 2014-04-25 19:37:00 | 2809.12 | 2809.67 | 2805.66 | 2805.66 | 50.29 | 141221.32 | 2808.14 2014-04-25 19:38:00 | 2803.51 | 2809.00 | 2799.30 | 2800.43 | 37.74 | 105771.13 | 2802.70 2014-04-25 19:39:00 | 2800.67 | 2805.20 | 2800.67 | 2800.95 | 17.13 | 48052.49 | 2805.17 2014-04-25 19:40:00 | 2801.07 | 2806.05 | 2801.07 | 2803.25 | 28.67 | 80379.74 | 2803.42 2014-04-25 19:41:00 | 2803.44 | 2807.49 | 2802.00 | 2803.52 | 34.49 | 96718.39 | 2804.16 2014-04-25 19:42:00 | 2805.54 | 2806.94 | 2805.16 | 2805.54 | 21.84 | 61280.82 | 2805.64 2014-04-25 19:43:00 | 2805.57 | 2806.18 | 2804.00 | 2804.36 | 32.35 | 90742.96 | 2804.86 2014-04-25 19:44:00 | 2804.03 | 2806.49 | 2804.03 | 2805.99 | 16.57 | 46488.78 | 2805.94 2014-04-25 19:45:00 | 2805.54 | 2808.08 | 2804.71 | 2804.93 | 7.08 | 19865.98 | 2806.33 2014-04-25 19:46:00 | 2807.89 | 2808.07 | 2805.43 | 2807.81 | 23.74 | 66645.84 | 2807.09 2014-04-25 19:47:00 | 2807.01 | 2808.04 | 2806.53 | 2807.70 | 15.12 | 42432.63 | 2807.32 2014-04-25 19:48:00 | 2805.79 | 2807.38 | 2805.47 | 2806.63 | 26.14 | 73378.52 | 2806.71 2014-04-25 19:49:00 | 2806.67 | 2808.63 | 2805.75 | 2808.63 | 16.45 | 46173.08 | 2807.04 2014-04-25 19:50:00 | 2806.47 | 2807.84 | 2805.11 | 2807.44 | 15.22 | 42700.05 | 2806.44 2014-04-25 19:51:00 | 2807.39 | 2807.39 | 2804.00 | 2804.47 | 16.25 | 45586.21 | 2805.65 2014-04-25 19:52:00 | 2805.07 | 2806.63 | 2801.08 | 2805.30 | 12.63 | 35409.97 | 2804.08 2014-04-25 19:53:00 | 2805.21 | 2805.21 | 2800.00 | 2803.09 | 25.45 | 71312.60 | 2802.62 2014-04-25 19:54:00 | 2803.09 | 2803.52 | 2800.67 | 2801.97 | 21.57 | 60420.75 | 2801.54 2014-04-25 19:55:00 | 2802.00 | 2803.52 | 2801.07 | 2801.76 | 5.44 | 15249.02 | 2802.10 2014-04-25 19:56:00 | 2801.81 | 2801.81 | 2796.76 | 2796.76 | 32.34 | 90538.82 | 2799.25 2014-04-25 19:57:00 | 2797.00 | 2797.22 | 2794.70 | 2795.00 | 20.14 | 56316.80 | 2795.99 2014-04-25 19:58:00 | 2794.03 | 2796.32 | 2793.00 | 2793.16 | 13.45 | 37585.73 | 2794.27 2014-04-25 19:59:00 | 2792.03 | 2795.29 | 2788.45 | 2794.10 | 39.27 | 109682.58 | 2793.04 2014-04-25 20:00:00 | 2797.07 | 2801.00 | 2794.78 | 2800.00 | 58.17 | 162788.01 | 2798.49 2014-04-25 20:01:00 | 2800.99 | 2801.92 | 2800.00 | 2801.49 | 9.00 | 25220.89 | 2801.08 2014-04-25 20:02:00 | 2801.62 | 2802.21 | 2800.71 | 2802.00 | 35.68 | 99956.99 | 2801.17 2014-04-25 20:03:00 | 2802.46 | 2803.00 | 2802.02 | 2802.47 | 16.96 | 47539.23 | 2802.52 2014-04-25 20:04:00 | 2803.52 | 2806.64 | 2803.52 | 2804.62 | 17.33 | 48600.76 | 2804.92 2014-04-25 20:05:00 | 2804.28 | 2810.00 | 2804.28 | 2807.58 | 45.24 | 127043.60 | 2807.97 2014-04-25 20:06:00 | 2809.97 | 2810.03 | 2807.82 | 2810.00 | 16.82 | 47245.55 | 2808.72 2014-04-25 20:07:00 | 2809.83 | 2809.83 | 2809.83 | 2809.83 | 16.64 | 46761.19 | 2809.83 2014-04-25 20:08:00 | 2810.00 | 2812.32 | 2809.48 | 2809.57 | 17.35 | 48778.43 | 2810.95 2014-04-25 20:09:00 | 2809.57 | 2810.87 | 2808.03 | 2810.87 | 13.90 | 39056.40 | 2810.02 2014-04-25 20:10:00 | 2809.97 | 2810.39 | 2808.00 | 2808.00 | 63.26 | 177663.98 | 2808.38 2014-04-25 20:11:00 | 2809.68 | 2814.87 | 2808.93 | 2809.07 | 26.96 | 75768.13 | 2810.60 2014-04-25 20:12:00 | 2809.09 | 2813.71 | 2808.10 | 2810.51 | 42.72 | 120150.64 | 2812.45 2014-04-25 20:13:00 | 2810.84 | 2813.00 | 2810.00 | 2812.46 | 18.19 | 51150.92 | 2812.19 2014-04-25 20:14:00 | 2812.00 | 2812.00 | 2811.43 | 2812.00 | 11.80 | 33178.31 | 2811.96 2014-04-25 20:15:00 | 2812.17 | 2814.98 | 2811.50 | 2813.00 | 43.49 | 122351.24 | 2813.45 2014-04-25 20:16:00 | 2813.00 | 2814.91 | 2812.94 | 2814.91 | 12.42 | 34931.02 | 2813.61 2014-04-25 20:17:00 | 2814.81 | 2817.68 | 2814.81 | 2815.00 | 87.23 | 245568.99 | 2815.19 2014-04-25 20:18:00 | 2817.07 | 2819.33 | 2816.97 | 2818.99 | 37.87 | 106720.65 | 2817.93 2014-04-25 20:19:00 | 2819.08 | 2819.88 | 2813.78 | 2819.88 | 45.64 | 128601.92 | 2817.68 2014-04-25 20:20:00 | 2819.97 | 2819.97 | 2818.32 | 2818.32 | 7.79 | 21948.90 | 2819.38 2014-04-25 20:21:00 | 2817.94 | 2818.57 | 2810.00 | 2816.31 | 10.36 | 29165.40 | 2815.19 2014-04-25 20:22:00 | 2816.14 | 2816.14 | 2810.03 | 2810.62 | 14.77 | 41537.48 | 2811.91 2014-04-25 20:23:00 | 2813.11 | 2813.55 | 2812.20 | 2812.23 | 16.51 | 46440.63 | 2813.05 2014-04-25 20:24:00 | 2811.19 | 2811.93 | 2810.14 | 2810.52 | 28.28 | 79493.45 | 2810.54 2014-04-25 20:25:00 | 2810.50 | 2812.32 | 2808.00 | 2812.29 | 37.27 | 104716.31 | 2809.74 2014-04-25 20:26:00 | 2812.29 | 2815.00 | 2811.00 | 2812.36 | 30.21 | 84989.57 | 2813.39 2014-04-25 20:27:00 | 2812.44 | 2813.28 | 2808.00 | 2808.00 | 33.41 | 93942.07 | 2812.05 2014-04-25 20:28:00 | 2808.00 | 2811.00 | 2808.00 | 2811.00 | 27.72 | 77876.39 | 2809.19 2014-04-25 20:29:00 | 2811.60 | 2813.73 | 2811.60 | 2813.47 | 16.84 | 47369.68 | 2812.76 2014-04-25 20:30:00 | 2812.06 | 2812.62 | 2812.06 | 2812.27 | 2.39 | 6730.22 | 2812.46 2014-04-25 20:31:00 | 2812.38 | 2814.01 | 2812.38 | 2812.44 | 8.55 | 24067.00 | 2813.54 2014-04-25 20:32:00 | 2812.47 | 2814.59 | 2812.47 | 2814.41 | 17.06 | 48002.41 | 2813.91 2014-04-25 20:33:00 | 2813.01 | 2814.13 | 2808.00 | 2808.43 | 43.79 | 123186.30 | 2812.99 2014-04-25 20:34:00 | 2808.01 | 2810.30 | 2808.00 | 2810.30 | 7.44 | 20901.35 | 2809.70 2014-04-25 20:35:00 | 2810.91 | 2810.91 | 2808.00 | 2808.50 | 12.73 | 35774.36 | 2809.58 2014-04-25 20:36:00 | 2810.48 | 2810.48 | 2808.03 | 2809.61 | 12.31 | 34575.03 | 2809.15 2014-04-25 20:37:00 | 2812.00 | 2815.20 | 2811.77 | 2815.20 | 31.06 | 87382.60 | 2813.80 2014-04-25 20:38:00 | 2817.98 | 2820.48 | 2817.05 | 2818.10 | 36.44 | 102687.82 | 2818.07 2014-04-25 20:39:00 | 2818.10 | 2820.22 | 2813.75 | 2813.75 | 26.69 | 75202.78 | 2817.74 2014-04-25 20:40:00 | 2814.87 | 2821.02 | 2814.87 | 2815.92 | 22.00 | 61993.09 | 2818.00 2014-04-25 20:41:00 | 2811.03 | 2814.67 | 2808.06 | 2814.07 | 12.73 | 35815.43 | 2813.25 2014-04-25 20:42:00 | 2814.26 | 2814.36 | 2808.00 | 2809.06 | 18.00 | 50602.74 | 2811.26 2014-04-25 20:43:00 | 2809.00 | 2811.94 | 2809.00 | 2811.88 | 11.45 | 32185.03 | 2811.66 2014-04-25 20:44:00 | 2812.34 | 2815.03 | 2809.09 | 2812.92 | 48.57 | 136621.33 | 2813.11 2014-04-25 20:45:00 | 2813.27 | 2813.40 | 2812.04 | 2813.37 | 15.53 | 43684.98 | 2812.76 2014-04-25 20:46:00 | 2812.68 | 2813.35 | 2812.00 | 2812.50 | 17.20 | 48362.31 | 2812.58 2014-04-25 20:47:00 | 2812.50 | 2813.45 | 2812.00 | 2812.85 | 32.84 | 92376.95 | 2812.60 2014-04-25 20:48:00 | . | . | . | . | . | . | . 2014-04-25 20:49:00 | 2812.72 | 2812.82 | 2812.69 | 2812.72 | 16.19 | 45547.15 | 2812.77 2014-04-25 20:50:00 | 2813.10 | 2813.59 | 2812.57 | 2812.57 | 8.11 | 22803.34 | 2813.14 2014-04-25 20:51:00 | 2813.27 | 2813.42 | 2810.23 | 2811.57 | 48.30 | 135798.26 | 2811.79 2014-04-25 20:52:00 | 2808.15 | 2810.13 | 2808.15 | 2810.13 | 11.71 | 32891.02 | 2809.28 2014-04-25 20:53:00 | 2808.63 | 2812.03 | 2808.43 | 2809.62 | 31.49 | 88501.54 | 2810.29 2014-04-25 20:54:00 | 2808.73 | 2813.33 | 2808.73 | 2809.11 | 9.69 | 27228.81 | 2810.86 2014-04-25 20:55:00 | 2809.50 | 2812.73 | 2808.00 | 2809.11 | 8.16 | 22936.48 | 2809.47 2014-04-25 20:56:00 | 2810.25 | 2812.12 | 2809.84 | 2811.48 | 7.17 | 20154.51 | 2811.34 2014-04-25 20:57:00 | 2810.53 | 2811.93 | 2810.20 | 2810.38 | 17.25 | 48479.03 | 2810.87 2014-04-25 20:58:00 | 2810.50 | 2812.17 | 2808.09 | 2808.09 | 10.55 | 29665.21 | 2811.60 2014-04-25 20:59:00 | 2808.21 | 2810.69 | 2808.21 | 2808.45 | 17.97 | 50494.73 | 2810.42 2014-04-25 21:00:00 | 2808.66 | 2810.57 | 2808.50 | 2808.50 | 16.63 | 46708.94 | 2809.22 2014-04-25 21:01:00 | 2810.58 | 2815.46 | 2808.54 | 2813.71 | 37.28 | 104839.68 | 2812.00 2014-04-25 21:02:00 | 2813.33 | 2813.60 | 2808.50 | 2808.50 | 11.13 | 31305.94 | 2812.00 2014-04-25 21:03:00 | 2808.50 | 2811.02 | 2808.50 | 2810.43 | 22.64 | 63589.31 | 2809.34 2014-04-25 21:04:00 | 2808.50 | 2813.00 | 2808.50 | 2810.55 | 43.49 | 122247.41 | 2811.19 2014-04-25 21:05:00 | 2809.19 | 2812.95 | 2808.50 | 2811.60 | 39.26 | 110380.30 | 2811.59 2014-04-25 21:06:00 | 2810.99 | 2815.86 | 2808.60 | 2812.54 | 18.97 | 53337.26 | 2812.41 2014-04-25 21:07:00 | 2812.61 | 2812.61 | 2808.50 | 2811.97 | 20.06 | 56384.22 | 2810.92 2014-04-25 21:08:00 | 2810.51 | 2812.02 | 2808.90 | 2811.91 | 20.02 | 56255.60 | 2810.67 2014-04-25 21:09:00 | 2810.25 | 2812.25 | 2809.68 | 2811.09 | 7.41 | 20824.68 | 2811.11 2014-04-25 21:10:00 | 2811.48 | 2811.51 | 2809.11 | 2810.32 | 23.86 | 67075.80 | 2810.99 2014-04-25 21:11:00 | 2809.70 | 2811.36 | 2809.15 | 2810.52 | 10.39 | 29202.54 | 2810.64 2014-04-25 21:12:00 | 2809.07 | 2810.66 | 2808.98 | 2809.01 | 22.84 | 64163.35 | 2809.87 2014-04-25 21:13:00 | 2808.80 | 2814.36 | 2805.66 | 2812.46 | 84.85 | 238275.03 | 2808.13 2014-04-25 21:14:00 | 2809.88 | 2813.33 | 2809.88 | 2810.21 | 4.91 | 13786.98 | 2810.23 2014-04-25 21:15:00 | 2811.50 | 2815.67 | 2811.50 | 2812.03 | 12.01 | 33765.35 | 2812.37 2014-04-25 21:16:00 | 2811.48 | 2813.97 | 2811.39 | 2811.63 | 18.55 | 52154.34 | 2812.16 2014-04-25 21:17:00 | 2811.53 | 2812.46 | 2811.42 | 2812.25 | 18.40 | 51749.25 | 2812.31 2014-04-25 21:18:00 | 2812.87 | 2815.00 | 2812.87 | 2815.00 | 4.21 | 11841.49 | 2814.04 2014-04-25 21:19:00 | 2814.00 | 2814.00 | 2813.73 | 2814.00 | 19.60 | 55154.20 | 2813.99 2014-04-25 21:20:00 | 2814.00 | 2814.00 | 2811.60 | 2812.20 | 20.80 | 58504.99 | 2813.01 2014-04-25 21:21:00 | 2811.49 | 2813.42 | 2811.49 | 2812.08 | 29.30 | 82410.26 | 2812.83 2014-04-25 21:22:00 | 2810.02 | 2814.00 | 2810.02 | 2813.97 | 4.10 | 11525.26 | 2811.72 2014-04-25 21:23:00 | 2813.97 | 2814.00 | 2812.79 | 2814.00 | 13.97 | 39307.19 | 2813.48 2014-04-25 21:24:00 | 2814.11 | 2815.00 | 2812.60 | 2813.72 | 19.33 | 54402.28 | 2814.11 2014-04-25 21:25:00 | 2813.72 | 2815.00 | 2813.19 | 2815.00 | 20.29 | 57118.21 | 2814.81 2014-04-25 21:26:00 | 2815.00 | 2815.00 | 2814.17 | 2814.38 | 4.55 | 12817.45 | 2814.55 2014-04-25 21:27:00 | 2814.38 | 2818.77 | 2814.36 | 2816.79 | 32.13 | 90490.37 | 2816.29 2014-04-25 21:28:00 | 2816.84 | 2818.47 | 2816.84 | 2817.89 | 14.16 | 39888.48 | 2817.58 2014-04-25 21:29:00 | 2818.22 | 2818.22 | 2817.00 | 2817.00 | 19.97 | 56260.80 | 2817.69 2014-04-25 21:30:00 | 2817.70 | 2818.09 | 2816.89 | 2818.08 | 14.59 | 41103.75 | 2817.45 2014-04-25 21:31:00 | 2816.79 | 2816.79 | 2810.47 | 2810.58 | 21.18 | 59620.78 | 2814.42 2014-04-25 21:32:00 | 2813.50 | 2815.12 | 2810.55 | 2813.16 | 12.61 | 35460.50 | 2811.42 2014-04-25 21:33:00 | 2810.92 | 2816.81 | 2810.92 | 2812.01 | 28.89 | 81314.19 | 2814.22 2014-04-25 21:34:00 | 2813.39 | 2813.39 | 2812.71 | 2813.09 | 8.88 | 24991.21 | 2813.37 2014-04-25 21:35:00 | 2813.09 | 2817.09 | 2813.09 | 2813.60 | 10.40 | 29283.09 | 2815.95 2014-04-25 21:36:00 | 2817.67 | 2818.45 | 2813.81 | 2818.45 | 24.18 | 68106.40 | 2816.64 2014-04-25 21:37:00 | 2818.31 | 2818.68 | 2814.59 | 2816.44 | 14.43 | 40627.57 | 2815.88 2014-04-25 21:38:00 | 2816.48 | 2816.62 | 2811.15 | 2816.02 | 5.24 | 14748.85 | 2814.67 2014-04-25 21:39:00 | 2815.94 | 2815.94 | 2810.30 | 2814.96 | 22.69 | 63822.72 | 2812.81 2014-04-25 21:40:00 | 2814.88 | 2814.88 | 2811.88 | 2814.09 | 17.43 | 49035.17 | 2813.26 2014-04-25 21:41:00 | 2813.97 | 2813.97 | 2810.40 | 2813.41 | 4.24 | 11921.82 | 2811.75 2014-04-25 21:42:00 | 2812.25 | 2812.91 | 2811.00 | 2812.70 | 50.09 | 140823.04 | 2811.62 2014-04-25 21:43:00 | 2811.73 | 2817.50 | 2811.73 | 2817.50 | 4.41 | 12412.45 | 2813.98 2014-04-25 21:44:00 | 2817.93 | 2817.93 | 2812.26 | 2816.02 | 17.32 | 48738.07 | 2814.63 2014-04-25 21:45:00 | 2811.90 | 2815.74 | 2810.65 | 2815.48 | 9.50 | 26726.09 | 2812.98 2014-04-25 21:46:00 | 2813.21 | 2815.12 | 2810.85 | 2810.90 | 30.12 | 84709.40 | 2812.86 2014-04-25 21:47:00 | 2810.90 | 2812.45 | 2810.90 | 2812.45 | 18.79 | 52852.34 | 2812.34 2014-04-25 21:48:00 | 2813.51 | 2815.00 | 2810.40 | 2814.36 | 21.27 | 59838.99 | 2813.70 2014-04-25 21:49:00 | 2812.13 | 2813.66 | 2810.87 | 2811.71 | 4.97 | 13978.36 | 2812.55 2014-04-25 21:50:00 | 2811.22 | 2812.94 | 2811.02 | 2811.02 | 14.85 | 41753.49 | 2812.25 2014-04-25 21:51:00 | 2812.81 | 2812.81 | 2811.06 | 2811.06 | 23.45 | 65968.48 | 2812.67 2014-04-25 21:52:00 | 2811.06 | 2811.06 | 2810.24 | 2810.33 | 27.55 | 77440.41 | 2810.70 2014-04-25 21:53:00 | 2810.33 | 2810.33 | 2810.33 | 2810.33 | 8.00 | 22482.64 | 2810.33 2014-04-25 21:54:00 | 2810.00 | 2810.00 | 2808.00 | 2809.94 | 31.31 | 87930.82 | 2808.75 2014-04-25 21:55:00 | 2809.94 | 2809.94 | 2808.00 | 2809.33 | 24.11 | 67727.18 | 2808.97 2014-04-25 21:56:00 | 2808.31 | 2809.30 | 2808.04 | 2809.28 | 19.53 | 54853.43 | 2808.68 2014-04-25 21:57:00 | 2808.87 | 2809.33 | 2808.00 | 2808.00 | 15.27 | 42880.50 | 2808.34 2014-04-25 21:58:00 | 2808.95 | 2813.00 | 2808.00 | 2808.30 | 25.39 | 71342.05 | 2810.29 2014-04-25 21:59:00 | 2809.47 | 2811.63 | 2809.47 | 2811.55 | 24.27 | 68212.45 | 2810.22 2014-04-25 22:00:00 | 2810.97 | 2811.85 | 2810.28 | 2810.30 | 12.78 | 35929.31 | 2810.93 2014-04-25 22:01:00 | 2810.43 | 2811.67 | 2810.43 | 2811.14 | 14.20 | 39911.90 | 2810.90 2014-04-25 22:02:00 | 2811.10 | 2811.57 | 2810.52 | 2810.79 | 13.77 | 38711.59 | 2811.10 2014-04-25 22:03:00 | 2810.90 | 2811.62 | 2810.52 | 2811.57 | 21.55 | 60595.16 | 2811.58 2014-04-25 22:04:00 | 2810.96 | 2811.48 | 2810.68 | 2810.68 | 2.11 | 5916.95 | 2810.90 2014-04-25 22:05:00 | 2810.91 | 2811.35 | 2810.54 | 2810.54 | 11.42 | 32095.27 | 2810.94 2014-04-25 22:06:00 | 2810.73 | 2811.60 | 2808.25 | 2808.25 | 19.71 | 55398.14 | 2810.52 2014-04-25 22:07:00 | 2808.35 | 2810.60 | 2808.25 | 2809.11 | 28.42 | 79826.00 | 2809.09 2014-04-25 22:08:00 | 2808.13 | 2810.00 | 2808.13 | 2810.00 | 13.37 | 37558.82 | 2809.19 2014-04-25 22:09:00 | 2810.99 | 2810.99 | 2809.88 | 2810.32 | 1.58 | 4446.15 | 2810.46 2014-04-25 22:10:00 | 2809.60 | 2810.90 | 2808.00 | 2809.84 | 28.30 | 79529.04 | 2809.82 2014-04-25 22:11:00 | 2809.50 | 2814.87 | 2809.50 | 2814.50 | 29.47 | 82854.86 | 2811.88 2014-04-25 22:12:00 | 2810.61 | 2815.02 | 2809.00 | 2809.00 | 41.31 | 116181.37 | 2812.50 2014-04-25 22:13:00 | 2809.00 | 2810.66 | 2808.00 | 2809.00 | 33.27 | 93470.93 | 2809.55 2014-04-25 22:14:00 | 2809.96 | 2810.96 | 2809.00 | 2810.96 | 14.68 | 41230.53 | 2809.58 2014-04-25 22:15:00 | 2811.36 | 2812.61 | 2811.28 | 2812.33 | 28.74 | 80819.26 | 2811.98 2014-04-25 22:16:00 | 2812.13 | 2812.51 | 2811.37 | 2811.95 | 13.60 | 38249.65 | 2811.85 2014-04-25 22:17:00 | 2811.72 | 2811.90 | 2810.22 | 2810.22 | 19.68 | 55317.07 | 2810.97 2014-04-25 22:18:00 | 2811.45 | 2811.45 | 2810.19 | 2810.22 | 25.21 | 70862.57 | 2810.78 2014-04-25 22:19:00 | 2810.17 | 2810.20 | 2808.00 | 2808.00 | 30.17 | 84780.53 | 2809.81 2014-04-25 22:20:00 | 2807.50 | 2808.88 | 2806.00 | 2806.00 | 15.61 | 43817.31 | 2806.82 2014-04-25 22:21:00 | 2806.00 | 2808.85 | 2805.00 | 2808.85 | 37.40 | 104930.91 | 2805.79 2014-04-25 22:22:00 | 2808.88 | 2808.93 | 2805.00 | 2805.75 | 41.00 | 115095.22 | 2807.00 2014-04-25 22:23:00 | 2805.80 | 2810.20 | 2803.64 | 2807.86 | 86.87 | 243839.90 | 2807.08 2014-04-25 22:24:00 | 2807.88 | 2809.61 | 2803.73 | 2803.78 | 21.95 | 61599.62 | 2806.87 2014-04-25 22:25:00 | 2803.85 | 2803.89 | 2794.79 | 2796.92 | 40.89 | 114560.05 | 2801.60 2014-04-25 22:26:00 | 2793.58 | 2799.83 | 2792.76 | 2793.09 | 61.26 | 171172.64 | 2794.43 2014-04-25 22:27:00 | 2793.30 | 2798.63 | 2785.46 | 2787.81 | 33.04 | 92307.53 | 2793.90 2014-04-25 22:28:00 | 2786.26 | 2790.47 | 2786.02 | 2786.17 | 66.84 | 186353.17 | 2788.13 2014-04-25 22:29:00 | 2786.17 | 2789.95 | 2783.02 | 2786.24 | 60.82 | 169422.45 | 2785.77 2014-04-25 22:30:00 | 2787.05 | 2789.04 | 2787.05 | 2788.06 | 14.41 | 40174.37 | 2788.53 2014-04-25 22:31:00 | 2789.50 | 2789.73 | 2786.26 | 2786.86 | 18.61 | 51865.36 | 2787.71 2014-04-25 22:32:00 | 2786.86 | 2786.86 | 2785.38 | 2785.93 | 8.41 | 23422.44 | 2786.06 2014-04-25 22:33:00 | 2785.38 | 2789.98 | 2750.00 | 2779.93 | 202.98 | 562379.02 | 2770.60 2014-04-25 22:34:00 | 2779.38 | 2779.93 | 2771.11 | 2777.00 | 30.62 | 85071.85 | 2778.67 2014-04-25 22:35:00 | 2776.26 | 2777.00 | 2764.58 | 2768.89 | 66.27 | 183603.89 | 2770.63 2014-04-25 22:36:00 | 2768.84 | 2773.86 | 2768.04 | 2773.86 | 32.55 | 90164.79 | 2769.87 2014-04-25 22:37:00 | 2770.00 | 2773.47 | 2768.02 | 2768.02 | 31.29 | 86652.50 | 2769.69 2014-04-25 22:38:00 | 2769.34 | 2772.52 | 2766.02 | 2768.46 | 48.86 | 135313.89 | 2769.65 2014-04-25 22:39:00 | 2770.04 | 2772.98 | 2770.00 | 2770.16 | 26.65 | 73848.21 | 2770.94 2014-04-25 22:40:00 | 2772.72 | 2775.60 | 2771.38 | 2775.60 | 37.72 | 104593.48 | 2772.82 2014-04-25 22:41:00 | 2771.25 | 2778.00 | 2758.88 | 2769.72 | 43.62 | 120789.43 | 2769.26 2014-04-25 22:42:00 | 2766.77 | 2775.04 | 2766.77 | 2774.57 | 42.11 | 116638.64 | 2769.72 2014-04-25 22:43:00 | 2773.45 | 2774.23 | 2768.36 | 2769.53 | 13.18 | 36503.71 | 2769.63 2014-04-25 22:44:00 | 2772.28 | 2774.36 | 2769.76 | 2773.80 | 16.93 | 46934.15 | 2772.41 2014-04-25 22:45:00 | 2771.22 | 2773.80 | 2770.00 | 2773.80 | 12.99 | 35992.56 | 2771.00 2014-04-25 22:46:00 | 2769.44 | 2772.88 | 2765.44 | 2769.46 | 17.34 | 48012.53 | 2768.89 2014-04-25 22:47:00 | 2769.46 | 2772.27 | 2768.47 | 2770.51 | 9.56 | 26488.42 | 2769.89 2014-04-25 22:48:00 | 2772.50 | 2772.50 | 2770.11 | 2772.46 | 9.63 | 26695.90 | 2771.30 2014-04-25 22:49:00 | 2771.31 | 2771.31 | 2768.21 | 2770.82 | 19.36 | 53630.60 | 2770.03 2014-04-25 22:50:00 | 2770.77 | 2775.00 | 2770.03 | 2773.85 | 72.05 | 199868.50 | 2774.22 2014-04-25 22:51:00 | 2774.38 | 2775.00 | 2771.24 | 2772.66 | 55.54 | 154038.30 | 2773.27 2014-04-25 22:52:00 | 2772.66 | 2772.66 | 2770.61 | 2772.41 | 19.63 | 54423.55 | 2772.04 2014-04-25 22:53:00 | 2771.74 | 2774.96 | 2771.02 | 2774.90 | 37.20 | 103132.38 | 2772.38 2014-04-25 22:54:00 | 2774.41 | 2776.85 | 2773.76 | 2776.85 | 29.15 | 80889.35 | 2775.13 2014-04-25 22:55:00 | 2776.58 | 2777.00 | 2776.58 | 2777.00 | 16.63 | 46171.47 | 2776.73 2014-04-25 22:56:00 | 2777.18 | 2779.00 | 2776.62 | 2778.83 | 25.59 | 71073.02 | 2777.70 2014-04-25 22:57:00 | 2777.03 | 2780.00 | 2777.03 | 2777.43 | 11.30 | 31406.80 | 2778.38 2014-04-25 22:58:00 | 2779.71 | 2779.71 | 2777.67 | 2778.49 | 14.31 | 39766.22 | 2778.72 2014-04-25 22:59:00 | 2777.93 | 2779.37 | 2777.93 | 2778.79 | 23.75 | 66006.05 | 2778.97 2014-04-25 23:00:00 | 2778.79 | 2779.30 | 2778.79 | 2779.30 | 4.55 | 12631.82 | 2779.28 2014-04-25 23:01:00 | 2779.30 | 2830.00 | 2779.30 | 2782.02 | 180.19 | 504560.34 | 2800.20 2014-04-25 23:02:00 | 2782.02 | 2801.47 | 2782.02 | 2789.79 | 41.61 | 116119.02 | 2790.58 2014-04-25 23:03:00 | 2790.70 | 2796.10 | 2789.74 | 2794.60 | 36.55 | 102067.80 | 2792.86 2014-04-25 23:04:00 | 2798.76 | 2804.30 | 2794.24 | 2804.30 | 31.22 | 87355.14 | 2798.32 2014-04-25 23:05:00 | 2796.29 | 2808.00 | 2796.29 | 2803.64 | 52.45 | 147036.54 | 2803.58 2014-04-25 23:06:00 | 2804.30 | 2804.33 | 2795.81 | 2795.81 | 21.70 | 60796.38 | 2801.81 2014-04-25 23:07:00 | 2796.21 | 2799.82 | 2795.02 | 2798.84 | 23.42 | 65528.73 | 2797.50 2014-04-25 23:08:00 | 2797.93 | 2797.93 | 2795.40 | 2797.28 | 36.03 | 100787.37 | 2797.01 2014-04-25 23:09:00 | 2796.64 | 2796.66 | 2795.26 | 2796.50 | 36.27 | 101401.67 | 2795.98 2014-04-25 23:10:00 | 2796.50 | 2799.94 | 2796.50 | 2797.05 | 7.15 | 20006.49 | 2797.33 2014-04-25 23:11:00 | 2797.97 | 2798.00 | 2797.64 | 2797.65 | 11.69 | 32702.16 | 2797.69 2014-04-25 23:12:00 | 2797.50 | 2798.00 | 2796.64 | 2797.62 | 50.05 | 139992.38 | 2797.33 2014-04-25 23:13:00 | 2796.50 | 2798.00 | 2795.00 | 2797.97 | 48.14 | 134616.95 | 2796.13 2014-04-25 23:14:00 | 2795.23 | 2798.01 | 2795.00 | 2796.00 | 45.02 | 125895.18 | 2796.37 2014-04-25 23:15:00 | 2796.00 | 2796.00 | 2794.79 | 2794.79 | 31.94 | 89287.98 | 2795.75 2014-04-25 23:16:00 | 2794.70 | 2796.00 | 2790.80 | 2791.97 | 33.51 | 93647.70 | 2794.29 2014-04-25 23:17:00 | 2791.90 | 2796.00 | 2791.07 | 2796.00 | 24.23 | 67656.14 | 2792.59 2014-04-25 23:18:00 | 2796.00 | 2796.00 | 2792.82 | 2795.51 | 40.82 | 114079.64 | 2795.04 2014-04-25 23:19:00 | 2793.75 | 2796.00 | 2791.60 | 2793.31 | 43.22 | 120754.10 | 2794.20 2014-04-25 23:20:00 | 2793.60 | 2796.00 | 2790.80 | 2794.97 | 40.54 | 113257.01 | 2793.64 2014-04-25 23:21:00 | 2794.58 | 2796.00 | 2794.58 | 2796.00 | 23.46 | 65575.45 | 2795.20 2014-04-25 23:22:00 | 2797.34 | 2797.34 | 2793.86 | 2795.55 | 38.78 | 108417.99 | 2795.79 2014-04-25 23:23:00 | 2797.61 | 2799.90 | 2795.89 | 2798.31 | 46.53 | 130204.78 | 2798.42 2014-04-25 23:24:00 | 2798.33 | 2799.97 | 2798.00 | 2798.29 | 45.73 | 127986.75 | 2798.87 2014-04-25 23:25:00 | 2798.00 | 2798.79 | 2798.00 | 2798.01 | 6.44 | 18007.85 | 2798.42 2014-04-25 23:26:00 | 2798.00 | 2799.00 | 2794.96 | 2795.07 | 54.20 | 151671.07 | 2798.46 2014-04-25 23:27:00 | 2797.98 | 2802.84 | 2795.29 | 2796.20 | 59.13 | 165468.35 | 2798.52 2014-04-25 23:28:00 | 2796.27 | 2799.26 | 2796.27 | 2798.75 | 20.61 | 57668.54 | 2798.76 2014-04-25 23:29:00 | 2798.18 | 2802.85 | 2798.18 | 2800.70 | 22.95 | 64265.63 | 2800.49 2014-04-25 23:30:00 | 2801.93 | 2802.29 | 2796.85 | 2799.58 | 39.34 | 110137.58 | 2799.35 2014-04-25 23:31:00 | 2796.58 | 2801.69 | 2796.39 | 2798.56 | 40.82 | 114222.57 | 2798.00 2014-04-25 23:32:00 | 2798.96 | 2799.00 | 2797.00 | 2798.02 | 12.22 | 34195.49 | 2798.09 2014-04-25 23:33:00 | 2798.97 | 2798.98 | 2797.98 | 2798.00 | 10.87 | 30405.63 | 2798.24 2014-04-25 23:34:00 | 2798.00 | 2799.98 | 2797.05 | 2799.02 | 26.15 | 73168.55 | 2798.03 2014-04-25 23:35:00 | 2799.78 | 2800.64 | 2799.22 | 2800.30 | 14.71 | 41180.20 | 2800.04 2014-04-25 23:36:00 | 2800.30 | 2800.30 | 2797.75 | 2800.00 | 29.26 | 81880.50 | 2798.86 2014-04-25 23:37:00 | 2800.70 | 2800.91 | 2800.70 | 2800.72 | 3.32 | 9298.64 | 2800.80 2014-04-25 23:38:00 | 2800.13 | 2802.00 | 2796.60 | 2796.65 | 75.37 | 211022.23 | 2799.85 2014-04-25 23:39:00 | 2798.60 | 2798.60 | 2795.87 | 2795.97 | 45.65 | 127688.80 | 2797.25 2014-04-25 23:40:00 | 2798.54 | 2803.00 | 2796.42 | 2800.13 | 29.53 | 82645.11 | 2799.16 2014-04-25 23:41:00 | 2802.00 | 2802.00 | 2797.87 | 2797.87 | 34.92 | 97762.95 | 2799.71 2014-04-25 23:42:00 | 2795.90 | 2798.66 | 2795.13 | 2798.63 | 41.29 | 115441.94 | 2796.22 2014-04-25 23:43:00 | 2799.90 | 2803.04 | 2798.23 | 2803.00 | 54.87 | 153672.39 | 2800.46 2014-04-25 23:44:00 | 2803.00 | 2806.18 | 2800.87 | 2802.96 | 44.44 | 124561.59 | 2802.79 2014-04-25 23:45:00 | 2802.62 | 2806.00 | 2800.01 | 2802.67 | 26.65 | 74717.26 | 2803.33 2014-04-25 23:46:00 | 2800.29 | 2806.18 | 2800.01 | 2803.50 | 23.65 | 66268.03 | 2802.62 2014-04-25 23:47:00 | 2805.98 | 2808.98 | 2801.85 | 2805.98 | 67.29 | 188783.17 | 2805.52 2014-04-25 23:48:00 | 2803.71 | 2809.00 | 2803.71 | 2807.58 | 36.14 | 101457.83 | 2807.04 2014-04-25 23:49:00 | 2804.27 | 2807.60 | 2804.27 | 2807.57 | 4.58 | 12858.62 | 2805.72 2014-04-25 23:50:00 | 2806.07 | 2810.00 | 2805.58 | 2809.77 | 64.45 | 180935.33 | 2807.42 2014-04-25 23:51:00 | 2807.40 | 2809.79 | 2807.40 | 2808.12 | 38.76 | 108871.36 | 2809.22 2014-04-25 23:52:00 | 2808.12 | 2808.24 | 2806.00 | 2807.97 | 3.50 | 9818.87 | 2807.80 2014-04-25 23:53:00 | 2807.97 | 2807.97 | 2806.58 | 2807.50 | 12.60 | 35373.57 | 2806.98 2014-04-25 23:54:00 | 2806.32 | 2807.97 | 2805.32 | 2807.97 | 43.29 | 121485.01 | 2806.31 2014-04-25 23:55:00 | 2807.97 | 2814.23 | 2807.96 | 2814.00 | 39.85 | 112017.84 | 2810.99 2014-04-25 23:56:00 | 2811.52 | 2815.00 | 2811.49 | 2812.64 | 23.35 | 65692.03 | 2813.36 2014-04-25 23:57:00 | 2813.00 | 2813.98 | 2813.00 | 2813.00 | 6.82 | 19174.40 | 2813.15 2014-04-25 23:58:00 | 2813.96 | 2817.00 | 2813.00 | 2813.02 | 14.29 | 40230.00 | 2815.45 2014-04-25 23:59:00 | 2813.13 | 2819.06 | 2813.13 | 2819.06 | 83.07 | 234031.19 | 2817.14 2014-04-26 00:00:00 | 2819.06 | 2821.91 | 2819.06 | 2820.00 | 24.60 | 69360.05 | 2820.09 2014-04-26 00:01:00 | 2820.00 | 2825.00 | 2820.00 | 2820.70 | 56.41 | 159131.98 | 2820.84 2014-04-26 00:02:00 | 2819.22 | 2823.70 | 2819.22 | 2819.50 | 45.69 | 128829.28 | 2819.82 2014-04-26 00:03:00 | 2819.98 | 2821.00 | 2819.50 | 2819.50 | 99.16 | 279626.68 | 2819.93 2014-04-26 00:04:00 | 2819.50 | 2820.98 | 2816.43 | 2816.43 | 143.08 | 403446.86 | 2819.81 2014-04-26 00:05:00 | 2819.64 | 2819.64 | 2812.32 | 2813.74 | 58.96 | 166018.25 | 2815.87 2014-04-26 00:06:00 | 2813.18 | 2816.97 | 2809.78 | 2811.00 | 46.33 | 130316.37 | 2813.09 2014-04-26 00:07:00 | 2811.00 | 2816.17 | 2807.98 | 2810.00 | 99.31 | 279095.54 | 2810.46 2014-04-26 00:08:00 | 2810.00 | 2815.94 | 2810.00 | 2811.00 | 17.48 | 49180.04 | 2813.50 2014-04-26 00:09:00 | 2811.28 | 2814.91 | 2811.20 | 2812.11 | 42.01 | 118183.71 | 2813.09 2014-04-26 00:10:00 | 2812.11 | 2814.97 | 2812.11 | 2814.10 | 44.20 | 124364.17 | 2813.67 2014-04-26 00:11:00 | 2814.12 | 2819.00 | 2814.10 | 2815.17 | 51.49 | 145080.87 | 2817.54 2014-04-26 00:12:00 | 2815.24 | 2819.09 | 2815.24 | 2818.47 | 91.69 | 258398.09 | 2818.26 2014-04-26 00:13:00 | 2818.17 | 2818.39 | 2816.10 | 2816.47 | 48.07 | 135435.41 | 2817.40 2014-04-26 00:14:00 | 2816.34 | 2817.65 | 2815.42 | 2815.60 | 27.81 | 78322.44 | 2816.44 2014-04-26 00:15:00 | 2816.00 | 2816.91 | 2815.61 | 2816.20 | 24.28 | 68379.14 | 2816.16 2014-04-26 00:16:00 | 2816.85 | 2816.90 | 2815.60 | 2815.70 | 48.43 | 136397.22 | 2816.15 2014-04-26 00:17:00 | 2816.67 | 2816.85 | 2815.60 | 2816.84 | 72.72 | 204796.17 | 2816.11 2014-04-26 00:18:00 | 2816.36 | 2816.85 | 2815.60 | 2816.85 | 56.88 | 160177.45 | 2816.16 2014-04-26 00:19:00 | 2815.60 | 2816.75 | 2815.60 | 2816.33 | 49.62 | 139734.96 | 2816.22 2014-04-26 00:20:00 | 2815.92 | 2816.67 | 2814.50 | 2815.54 | 30.45 | 85750.07 | 2815.72 2014-04-26 00:21:00 | 2814.03 | 2814.77 | 2811.00 | 2811.00 | 65.90 | 185333.87 | 2812.26 2014-04-26 00:22:00 | 2811.03 | 2813.17 | 2805.84 | 2805.84 | 101.18 | 284454.12 | 2811.31 2014-04-26 00:23:00 | 2805.88 | 2805.88 | 2793.34 | 2793.34 | 66.37 | 185762.00 | 2798.89 2014-04-26 00:24:00 | 2793.30 | 2795.00 | 2790.00 | 2791.11 | 65.28 | 182344.95 | 2793.27 2014-04-26 00:25:00 | 2791.11 | 2809.00 | 2791.11 | 2805.17 | 84.70 | 237184.16 | 2800.15 2014-04-26 00:26:00 | 2805.17 | 2805.18 | 2800.00 | 2803.59 | 34.50 | 96700.32 | 2802.75 2014-04-26 00:27:00 | 2803.22 | 2803.22 | 2790.00 | 2800.15 | 43.63 | 122148.82 | 2799.40 2014-04-26 00:28:00 | 2800.15 | 2800.15 | 2795.41 | 2796.84 | 54.58 | 152678.62 | 2797.54 2014-04-26 00:29:00 | 2798.97 | 2800.00 | 2794.67 | 2794.67 | 67.12 | 187836.43 | 2798.64 2014-04-26 00:30:00 | 2794.62 | 2797.11 | 2790.00 | 2790.00 | 41.28 | 115244.42 | 2791.91 2014-04-26 00:31:00 | 2790.00 | 2794.24 | 2779.70 | 2781.57 | 60.79 | 169580.36 | 2789.52 2014-04-26 00:32:00 | 2781.60 | 2781.60 | 2764.50 | 2770.00 | 98.11 | 272107.28 | 2773.38 2014-04-26 00:33:00 | 2770.00 | 2770.00 | 2761.00 | 2765.40 | 105.64 | 292022.94 | 2764.30 2014-04-26 00:34:00 | 2765.53 | 2779.35 | 2765.44 | 2770.70 | 66.17 | 183436.27 | 2772.28 2014-04-26 00:35:00 | 2770.70 | 2772.80 | 2763.75 | 2772.80 | 176.19 | 487680.01 | 2767.87 2014-04-26 00:36:00 | 2770.02 | 2772.51 | 2760.00 | 2769.32 | 59.06 | 163504.47 | 2768.26 2014-04-26 00:37:00 | 2769.24 | 2778.38 | 2762.55 | 2778.38 | 95.72 | 264962.13 | 2768.07 2014-04-26 00:38:00 | 2774.97 | 2779.16 | 2774.05 | 2775.78 | 70.28 | 195144.35 | 2776.63 2014-04-26 00:39:00 | 2777.25 | 2777.55 | 2771.09 | 2774.07 | 62.32 | 172865.30 | 2774.06 2014-04-26 00:40:00 | 2771.53 | 2774.12 | 2769.96 | 2771.41 | 33.52 | 92930.62 | 2772.31 2014-04-26 00:41:00 | 2774.09 | 2777.82 | 2774.09 | 2776.56 | 55.62 | 154395.69 | 2776.00 2014-04-26 00:42:00 | 2776.95 | 2777.28 | 2775.32 | 2776.99 | 85.87 | 238446.01 | 2776.70 2014-04-26 00:43:00 | 2775.78 | 2777.63 | 2775.00 | 2777.56 | 48.36 | 134256.37 | 2776.13 2014-04-26 00:44:00 | 2777.56 | 2781.77 | 2777.53 | 2781.73 | 74.68 | 207566.02 | 2779.52 2014-04-26 00:45:00 | 2780.29 | 2781.34 | 2779.63 | 2780.64 | 91.47 | 254284.21 | 2779.88 2014-04-26 00:46:00 | 2780.00 | 2781.30 | 2779.63 | 2780.10 | 49.75 | 138305.81 | 2780.13 2014-04-26 00:47:00 | 2780.75 | 2780.77 | 2775.17 | 2776.33 | 46.09 | 128064.21 | 2778.51 2014-04-26 00:48:00 | 2778.44 | 2778.90 | 2775.52 | 2775.58 | 68.16 | 189252.07 | 2776.75 2014-04-26 00:49:00 | 2775.00 | 2775.00 | 2774.00 | 2774.08 | 7.65 | 21212.26 | 2774.30 2014-04-26 00:50:00 | 2773.81 | 2773.81 | 2770.50 | 2770.59 | 57.75 | 160041.98 | 2771.43 2014-04-26 00:51:00 | 2770.68 | 2773.70 | 2768.76 | 2768.76 | 34.75 | 96284.98 | 2770.79 2014-04-26 00:52:00 | 2767.52 | 2768.40 | 2763.86 | 2766.06 | 55.25 | 152879.19 | 2767.14 2014-04-26 00:53:00 | 2764.06 | 2773.24 | 2764.06 | 2769.67 | 68.37 | 189342.59 | 2769.22 2014-04-26 00:54:00 | 2769.24 | 2771.96 | 2766.31 | 2770.79 | 87.75 | 242952.98 | 2768.60 2014-04-26 00:55:00 | 2770.83 | 2773.35 | 2766.11 | 2767.06 | 38.84 | 107556.72 | 2769.15 2014-04-26 00:56:00 | 2770.41 | 2770.41 | 2766.12 | 2767.55 | 64.86 | 179537.18 | 2767.86 2014-04-26 00:57:00 | 2768.15 | 2768.24 | 2766.05 | 2766.05 | 25.46 | 70456.29 | 2767.77 2014-04-26 00:58:00 | 2766.05 | 2766.52 | 2762.36 | 2762.36 | 83.72 | 231535.21 | 2765.72 2014-04-26 00:59:00 | 2765.53 | 2765.53 | 2761.63 | 2761.91 | 92.16 | 254727.82 | 2763.88 2014-04-26 01:00:00 | 2762.00 | 2765.50 | 2759.98 | 2760.00 | 120.65 | 333150.25 | 2761.39 2014-04-26 01:01:00 | 2760.00 | 2760.42 | 2758.88 | 2759.52 | 43.16 | 119110.86 | 2759.88 2014-04-26 01:02:00 | 2758.88 | 2762.33 | 2756.61 | 2756.61 | 76.35 | 210607.53 | 2758.63 2014-04-26 01:03:00 | 2756.29 | 2756.29 | 2745.09 | 2745.09 | 73.97 | 203442.56 | 2750.34 2014-04-26 01:04:00 | 2744.99 | 2745.00 | 2727.69 | 2732.05 | 98.55 | 269624.40 | 2736.00 2014-04-26 01:05:00 | 2732.00 | 2732.00 | 2725.34 | 2730.00 | 97.47 | 265853.98 | 2727.66 2014-04-26 01:06:00 | 2730.00 | 2745.78 | 2730.00 | 2742.49 | 100.59 | 275641.75 | 2740.28 2014-04-26 01:07:00 | 2742.34 | 2742.34 | 2732.55 | 2736.12 | 76.19 | 208648.11 | 2738.52 2014-04-26 01:08:00 | 2736.01 | 2738.21 | 2732.26 | 2738.16 | 63.61 | 174087.57 | 2736.84 2014-04-26 01:09:00 | 2737.96 | 2740.73 | 2736.33 | 2740.14 | 88.35 | 242051.05 | 2739.78 2014-04-26 01:10:00 | 2740.00 | 2745.63 | 2740.00 | 2742.92 | 95.07 | 260753.21 | 2742.75 2014-04-26 01:11:00 | 2742.92 | 2742.92 | 2737.84 | 2738.28 | 108.26 | 296544.68 | 2739.22 2014-04-26 01:12:00 | 2738.87 | 2744.96 | 2738.08 | 2742.13 | 71.33 | 195522.82 | 2741.14 2014-04-26 01:13:00 | 2743.07 | 2745.79 | 2740.17 | 2745.79 | 25.43 | 69778.21 | 2743.72 2014-04-26 01:14:00 | 2745.79 | 2750.04 | 2742.88 | 2746.23 | 102.47 | 281586.39 | 2748.12 2014-04-26 01:15:00 | 2742.91 | 2745.85 | 2740.75 | 2743.75 | 65.32 | 179244.55 | 2743.93 2014-04-26 01:16:00 | 2743.69 | 2745.74 | 2738.23 | 2738.88 | 83.61 | 229319.37 | 2742.69 2014-04-26 01:17:00 | 2738.86 | 2739.42 | 2735.85 | 2735.85 | 85.87 | 235080.02 | 2737.75 2014-04-26 01:18:00 | 2735.79 | 2739.89 | 2735.74 | 2738.42 | 67.59 | 185095.37 | 2738.42 2014-04-26 01:19:00 | 2740.00 | 2741.49 | 2737.60 | 2739.41 | 72.49 | 198498.37 | 2738.44 2014-04-26 01:20:00 | 2738.67 | 2739.82 | 2737.74 | 2738.44 | 62.56 | 171327.23 | 2738.74 2014-04-26 01:21:00 | 2737.71 | 2742.02 | 2737.61 | 2741.78 | 99.21 | 271886.19 | 2740.51 2014-04-26 01:22:00 | 2740.19 | 2746.88 | 2740.11 | 2745.04 | 49.96 | 137072.79 | 2743.71 2014-04-26 01:23:00 | 2745.04 | 2747.00 | 2742.07 | 2744.75 | 66.59 | 182807.93 | 2745.32 2014-04-26 01:24:00 | 2743.92 | 2745.46 | 2741.00 | 2743.99 | 91.45 | 250881.75 | 2743.50 2014-04-26 01:25:00 | 2743.97 | 2746.16 | 2741.97 | 2746.14 | 68.60 | 188272.69 | 2744.34 2014-04-26 01:26:00 | 2746.14 | 2747.03 | 2742.04 | 2745.52 | 152.82 | 419664.33 | 2746.06 2014-04-26 01:27:00 | 2745.61 | 2746.88 | 2739.06 | 2740.84 | 111.86 | 306805.34 | 2742.66 2014-04-26 01:28:00 | 2742.71 | 2745.00 | 2740.00 | 2745.00 | 125.94 | 345404.90 | 2742.55 2014-04-26 01:29:00 | 2745.07 | 2751.68 | 2745.06 | 2750.28 | 66.66 | 183137.03 | 2747.54 2014-04-26 01:30:00 | 2748.81 | 2758.00 | 2748.81 | 2752.59 | 101.20 | 278542.96 | 2752.54 2014-04-26 01:31:00 | 2752.59 | 2756.97 | 2752.59 | 2753.26 | 71.52 | 197022.13 | 2754.98 2014-04-26 01:32:00 | 2753.26 | 2753.26 | 2749.81 | 2751.63 | 146.05 | 401859.22 | 2751.48 2014-04-26 01:33:00 | 2750.00 | 2757.31 | 2750.00 | 2753.50 | 53.80 | 148113.48 | 2753.19 2014-04-26 01:34:00 | 2752.61 | 2754.15 | 2752.37 | 2753.06 | 65.68 | 180796.00 | 2752.85 2014-04-26 01:35:00 | 2753.06 | 2757.70 | 2752.37 | 2756.57 | 90.34 | 248971.04 | 2755.99 2014-04-26 01:36:00 | 2756.57 | 2764.98 | 2756.57 | 2762.06 | 64.40 | 177759.55 | 2760.11 2014-04-26 01:37:00 | 2761.23 | 2764.44 | 2757.81 | 2761.14 | 86.48 | 238771.27 | 2761.06 2014-04-26 01:38:00 | 2761.00 | 2762.71 | 2759.34 | 2760.01 | 103.02 | 284444.13 | 2761.08 2014-04-26 01:39:00 | 2760.01 | 2763.85 | 2758.00 | 2762.94 | 102.90 | 284160.67 | 2761.44 2014-04-26 01:40:00 | 2762.86 | 2764.92 | 2759.02 | 2760.27 | 29.03 | 80219.12 | 2763.03 2014-04-26 01:41:00 | 2761.68 | 2765.02 | 2760.35 | 2760.35 | 113.62 | 313813.00 | 2762.05 2014-04-26 01:42:00 | 2760.37 | 2779.50 | 2760.37 | 2774.06 | 70.35 | 194776.45 | 2768.56 2014-04-26 01:43:00 | 2776.84 | 2780.00 | 2768.00 | 2777.29 | 113.47 | 314916.02 | 2775.30 2014-04-26 01:44:00 | 2777.29 | 2780.00 | 2775.00 | 2777.01 | 69.02 | 191696.66 | 2777.45 2014-04-26 01:45:00 | 2775.07 | 2776.03 | 2772.00 | 2774.50 | 115.01 | 319017.10 | 2773.89 2014-04-26 01:46:00 | 2774.50 | 2777.51 | 2774.00 | 2776.62 | 74.11 | 205718.36 | 2775.66 2014-04-26 01:47:00 | 2777.03 | 2779.67 | 2774.00 | 2774.03 | 83.65 | 232304.44 | 2777.23 2014-04-26 01:48:00 | 2775.06 | 2778.26 | 2775.06 | 2776.54 | 50.19 | 139353.25 | 2776.40 2014-04-26 01:49:00 | 2775.98 | 2779.00 | 2775.98 | 2778.82 | 45.41 | 126138.51 | 2778.01 2014-04-26 01:50:00 | 2778.85 | 2779.34 | 2775.88 | 2776.56 | 42.20 | 117214.17 | 2777.72 2014-04-26 01:51:00 | 2776.51 | 2777.09 | 2774.00 | 2774.00 | 83.04 | 230512.73 | 2775.99 2014-04-26 01:52:00 | 2774.50 | 2778.36 | 2768.10 | 2769.71 | 144.35 | 400323.15 | 2773.38 2014-04-26 01:53:00 | 2769.66 | 2770.66 | 2768.00 | 2768.66 | 57.11 | 158162.06 | 2769.48 2014-04-26 01:54:00 | 2770.00 | 2770.00 | 2768.00 | 2768.27 | 139.08 | 385110.61 | 2769.03 2014-04-26 01:55:00 | 2768.60 | 2773.24 | 2768.00 | 2773.00 | 89.09 | 246868.35 | 2771.03 2014-04-26 01:56:00 | 2773.00 | 2776.65 | 2773.00 | 2773.00 | 63.39 | 175844.12 | 2773.83 2014-04-26 01:57:00 | 2773.00 | 2773.60 | 2769.30 | 2770.00 | 51.63 | 143112.16 | 2771.67 2014-04-26 01:58:00 | 2769.31 | 2773.01 | 2769.30 | 2769.74 | 81.20 | 225009.84 | 2771.02 2014-04-26 01:59:00 | 2772.07 | 2774.90 | 2769.50 | 2772.45 | 52.99 | 146936.44 | 2772.80 2014-04-26 02:00:00 | 2772.71 | 2777.64 | 2772.71 | 2777.60 | 134.15 | 372257.84 | 2775.04 2014-04-26 02:01:00 | 2777.60 | 2780.10 | 2777.60 | 2778.35 | 129.37 | 359554.88 | 2779.21 2014-04-26 02:02:00 | 2778.28 | 2779.05 | 2774.78 | 2776.77 | 39.33 | 109247.75 | 2777.72 2014-04-26 02:03:00 | 2776.77 | 2778.87 | 2776.77 | 2777.51 | 111.76 | 310442.13 | 2777.81 2014-04-26 02:04:00 | 2778.20 | 2779.01 | 2775.00 | 2775.12 | 154.61 | 429366.53 | 2777.15 2014-04-26 02:05:00 | 2774.99 | 2774.99 | 2770.01 | 2770.01 | 94.14 | 260938.82 | 2771.91 2014-04-26 02:06:00 | 2770.00 | 2773.17 | 2770.00 | 2771.33 | 82.35 | 228195.41 | 2770.91 2014-04-26 02:07:00 | 2771.24 | 2771.87 | 2768.20 | 2768.20 | 105.50 | 292226.19 | 2770.05 2014-04-26 02:08:00 | 2769.00 | 2769.96 | 2768.00 | 2769.31 | 109.09 | 302052.06 | 2768.91 2014-04-26 02:09:00 | 2768.30 | 2769.73 | 2768.00 | 2769.48 | 81.90 | 226784.10 | 2768.94 2014-04-26 02:10:00 | 2768.45 | 2769.45 | 2768.45 | 2769.15 | 5.54 | 15330.26 | 2769.19 2014-04-26 02:11:00 | 2769.06 | 2770.93 | 2768.84 | 2769.00 | 90.85 | 251658.86 | 2770.08 2014-04-26 02:12:00 | 2768.93 | 2770.29 | 2768.93 | 2769.10 | 17.03 | 47173.22 | 2769.52 2014-04-26 02:13:00 | 2769.21 | 2770.97 | 2769.03 | 2770.86 | 101.25 | 280455.35 | 2769.82 2014-04-26 02:14:00 | 2770.84 | 2772.93 | 2770.00 | 2770.84 | 65.84 | 182439.91 | 2770.87 2014-04-26 02:15:00 | 2770.91 | 2771.48 | 2770.00 | 2770.41 | 59.59 | 165111.53 | 2770.65 2014-04-26 02:16:00 | 2770.45 | 2772.73 | 2770.45 | 2771.48 | 114.44 | 317178.52 | 2771.62 2014-04-26 02:17:00 | 2772.26 | 2772.30 | 2769.87 | 2769.87 | 36.80 | 101996.81 | 2771.65 2014-04-26 02:18:00 | 2769.87 | 2769.87 | 2758.88 | 2758.88 | 131.21 | 362579.31 | 2763.37 2014-04-26 02:19:00 | 2758.88 | 2758.88 | 2747.49 | 2748.57 | 184.14 | 506710.80 | 2751.81 2014-04-26 02:20:00 | 2748.36 | 2755.85 | 2748.03 | 2751.19 | 133.12 | 366385.04 | 2752.23 2014-04-26 02:21:00 | 2748.31 | 2750.79 | 2740.00 | 2742.92 | 103.26 | 283469.43 | 2745.23 2014-04-26 02:22:00 | 2742.79 | 2745.93 | 2738.16 | 2745.93 | 148.42 | 406922.35 | 2741.79 2014-04-26 02:23:00 | 2746.31 | 2752.31 | 2746.02 | 2748.20 | 130.92 | 359783.58 | 2748.22 2014-04-26 02:24:00 | 2748.93 | 2753.75 | 2742.00 | 2742.00 | 147.50 | 405291.83 | 2747.69 2014-04-26 02:25:00 | 2744.68 | 2744.91 | 2740.00 | 2740.00 | 128.08 | 351212.08 | 2742.09 2014-04-26 02:26:00 | 2739.80 | 2741.32 | 2736.28 | 2740.05 | 114.26 | 312868.29 | 2738.33 2014-04-26 02:27:00 | 2740.54 | 2747.00 | 2738.22 | 2745.01 | 67.73 | 185824.44 | 2743.48 2014-04-26 02:28:00 | 2743.56 | 2748.88 | 2741.92 | 2746.03 | 129.80 | 356424.62 | 2745.93 2014-04-26 02:29:00 | 2744.00 | 2752.87 | 2744.00 | 2750.09 | 122.95 | 337794.10 | 2747.37 2014-04-26 02:30:00 | 2750.09 | 2753.00 | 2747.53 | 2752.52 | 75.28 | 207122.43 | 2751.47 2014-04-26 02:31:00 | 2751.67 | 2762.00 | 2747.00 | 2748.20 | 84.44 | 232269.05 | 2750.67 2014-04-26 02:32:00 | 2748.23 | 2749.62 | 2747.00 | 2747.00 | 143.15 | 393405.09 | 2748.14 2014-04-26 02:33:00 | 2747.00 | 2747.00 | 2741.10 | 2742.78 | 131.78 | 361565.69 | 2743.67 2014-04-26 02:34:00 | 2742.65 | 2747.06 | 2742.00 | 2743.66 | 136.86 | 375501.31 | 2743.75 2014-04-26 02:35:00 | 2743.91 | 2746.66 | 2743.85 | 2746.66 | 38.36 | 105312.34 | 2745.15 2014-04-26 02:36:00 | 2746.70 | 2748.84 | 2746.70 | 2746.73 | 117.56 | 322995.16 | 2747.49 2014-04-26 02:37:00 | 2746.73 | 2747.87 | 2733.00 | 2738.75 | 147.22 | 403710.46 | 2742.17 2014-04-26 02:38:00 | 2736.95 | 2744.96 | 2733.01 | 2735.00 | 162.18 | 443952.81 | 2737.48 2014-04-26 02:39:00 | 2736.72 | 2741.35 | 2735.28 | 2738.36 | 94.90 | 259894.21 | 2738.55 2014-04-26 02:40:00 | 2738.00 | 2739.36 | 2737.00 | 2738.03 | 63.31 | 173313.38 | 2737.49 2014-04-26 02:41:00 | 2738.03 | 2741.51 | 2737.50 | 2739.47 | 91.36 | 250216.26 | 2738.88 2014-04-26 02:42:00 | 2739.47 | 2747.00 | 2738.32 | 2742.17 | 67.83 | 185945.45 | 2741.35 2014-04-26 02:43:00 | 2740.04 | 2743.85 | 2740.00 | 2740.00 | 141.35 | 387458.70 | 2741.19 2014-04-26 02:44:00 | 2740.00 | 2740.45 | 2739.00 | 2739.00 | 35.77 | 98017.25 | 2739.98 2014-04-26 02:45:00 | 2739.05 | 2741.62 | 2739.03 | 2741.13 | 62.35 | 170866.53 | 2740.62 2014-04-26 02:46:00 | 2741.43 | 2744.49 | 2741.04 | 2743.81 | 84.30 | 231241.56 | 2743.01 2014-04-26 02:47:00 | 2741.20 | 2746.70 | 2740.09 | 2745.22 | 81.92 | 224821.58 | 2744.34 2014-04-26 02:48:00 | 2745.22 | 2747.00 | 2745.00 | 2745.15 | 184.21 | 505799.21 | 2745.82 2014-04-26 02:49:00 | 2745.15 | 2748.81 | 2741.00 | 2747.02 | 95.33 | 261790.71 | 2746.27 2014-04-26 02:50:00 | 2747.05 | 2753.00 | 2746.68 | 2750.08 | 61.28 | 168474.90 | 2749.35 2014-04-26 02:51:00 | 2750.08 | 2752.83 | 2750.00 | 2750.97 | 95.03 | 261434.21 | 2751.07 2014-04-26 02:52:00 | 2750.00 | 2750.74 | 2747.95 | 2749.00 | 70.63 | 194186.80 | 2749.47 2014-04-26 02:53:00 | 2748.08 | 2748.98 | 2741.07 | 2741.92 | 93.55 | 256812.94 | 2745.11 2014-04-26 02:54:00 | 2741.88 | 2745.40 | 2741.00 | 2743.34 | 77.29 | 212021.58 | 2743.27 2014-04-26 02:55:00 | 2743.34 | 2745.02 | 2742.01 | 2745.00 | 69.96 | 191979.69 | 2743.98 2014-04-26 02:56:00 | 2745.09 | 2745.40 | 2742.01 | 2743.00 | 90.09 | 247155.77 | 2743.31 2014-04-26 02:57:00 | 2742.11 | 2745.06 | 2742.01 | 2745.04 | 66.68 | 182962.98 | 2744.02 2014-04-26 02:58:00 | 2744.66 | 2747.96 | 2744.66 | 2746.87 | 17.16 | 47119.60 | 2746.38 2014-04-26 02:59:00 | 2747.66 | 2752.58 | 2747.66 | 2751.38 | 21.52 | 59193.73 | 2750.38 2014-04-26 03:00:00 | 2752.07 | 2753.22 | 2750.21 | 2753.22 | 162.87 | 448246.45 | 2752.11 2014-04-26 03:01:00 | 2753.22 | 2753.22 | 2750.00 | 2750.00 | 113.50 | 312305.22 | 2751.59 2014-04-26 03:02:00 | 2750.54 | 2753.21 | 2746.72 | 2750.63 | 138.73 | 381436.22 | 2749.51 2014-04-26 03:03:00 | 2749.99 | 2751.56 | 2746.68 | 2748.73 | 48.77 | 134049.26 | 2748.49 2014-04-26 03:04:00 | 2747.40 | 2751.51 | 2747.05 | 2751.39 | 101.06 | 277881.64 | 2749.67 2014-04-26 03:05:00 | 2749.74 | 2751.56 | 2749.13 | 2751.31 | 102.98 | 283215.13 | 2750.25 2014-04-26 03:06:00 | 2749.90 | 2751.22 | 2746.00 | 2746.00 | 105.49 | 290126.03 | 2750.17 2014-04-26 03:07:00 | 2746.77 | 2747.27 | 2745.00 | 2745.73 | 61.29 | 168336.86 | 2746.47 2014-04-26 03:08:00 | 2746.81 | 2747.18 | 2742.89 | 2744.25 | 48.60 | 133392.94 | 2744.77 2014-04-26 03:09:00 | 2743.22 | 2744.25 | 2740.02 | 2740.10 | 79.72 | 218581.93 | 2742.01 2014-04-26 03:10:00 | 2741.06 | 2745.60 | 2741.06 | 2744.33 | 137.33 | 376889.02 | 2744.38 2014-04-26 03:11:00 | 2743.50 | 2744.78 | 2743.01 | 2743.05 | 96.13 | 263753.32 | 2743.83 2014-04-26 03:12:00 | 2743.97 | 2745.52 | 2743.06 | 2743.75 | 93.68 | 257090.41 | 2744.38 2014-04-26 03:13:00 | 2743.52 | 2745.21 | 2743.52 | 2744.23 | 80.35 | 220503.03 | 2744.28 2014-04-26 03:14:00 | 2744.20 | 2745.00 | 2743.72 | 2744.45 | 133.89 | 367435.13 | 2744.29 2014-04-26 03:15:00 | 2744.50 | 2744.84 | 2743.09 | 2744.70 | 71.18 | 195318.26 | 2744.04 2014-04-26 03:16:00 | 2744.74 | 2747.75 | 2744.70 | 2745.23 | 14.77 | 40556.87 | 2746.08 2014-04-26 03:17:00 | 2745.96 | 2745.96 | 2745.33 | 2745.33 | 4.78 | 13126.96 | 2745.65 2014-04-26 03:18:00 | 2745.27 | 2749.16 | 2745.27 | 2747.98 | 56.96 | 156500.02 | 2747.45 2014-04-26 03:19:00 | 2748.21 | 2750.00 | 2747.53 | 2750.00 | 52.29 | 143716.75 | 2748.61 2014-04-26 03:20:00 | 2750.08 | 2751.00 | 2749.81 | 2750.00 | 37.89 | 104215.24 | 2750.32 2014-04-26 03:21:00 | 2749.81 | 2750.94 | 2748.82 | 2749.90 | 69.47 | 191023.15 | 2749.92 2014-04-26 03:22:00 | 2748.82 | 2750.88 | 2746.08 | 2748.90 | 135.05 | 371117.06 | 2748.00 2014-04-26 03:23:00 | 2748.29 | 2750.64 | 2746.00 | 2747.99 | 47.46 | 130431.83 | 2748.48 2014-04-26 03:24:00 | 2749.48 | 2750.90 | 2747.00 | 2748.30 | 123.03 | 338166.83 | 2748.56 2014-04-26 03:25:00 | 2748.32 | 2749.75 | 2747.20 | 2748.59 | 68.49 | 188246.71 | 2748.37 2014-04-26 03:26:00 | 2748.08 | 2748.51 | 2747.07 | 2747.07 | 124.55 | 342244.70 | 2747.76 2014-04-26 03:27:00 | 2747.23 | 2748.47 | 2747.22 | 2747.54 | 89.08 | 244790.85 | 2747.93 2014-04-26 03:28:00 | 2747.50 | 2748.47 | 2747.13 | 2747.88 | 120.29 | 330521.76 | 2747.78 2014-04-26 03:29:00 | 2748.99 | 2749.58 | 2748.03 | 2749.13 | 135.68 | 372984.74 | 2748.92 2014-04-26 03:30:00 | 2749.12 | 2749.13 | 2748.23 | 2749.13 | 8.08 | 22220.39 | 2748.69 2014-04-26 03:31:00 | 2749.19 | 2751.95 | 2748.03 | 2750.05 | 70.35 | 193457.14 | 2749.77 2014-04-26 03:32:00 | 2748.03 | 2753.50 | 2747.00 | 2750.79 | 153.98 | 423552.10 | 2750.75 2014-04-26 03:33:00 | 2752.70 | 2758.00 | 2751.55 | 2758.00 | 147.82 | 407065.54 | 2753.81 2014-04-26 03:34:00 | 2756.56 | 2760.02 | 2755.81 | 2759.90 | 107.42 | 296337.35 | 2758.81 2014-04-26 03:35:00 | 2759.95 | 2761.81 | 2757.99 | 2759.26 | 66.03 | 182255.67 | 2760.11 2014-04-26 03:36:00 | 2758.18 | 2759.83 | 2757.93 | 2758.11 | 103.60 | 285827.94 | 2758.98 2014-04-26 03:37:00 | 2759.04 | 2760.00 | 2756.08 | 2759.45 | 82.40 | 227305.14 | 2758.62 2014-04-26 03:38:00 | 2759.50 | 2761.78 | 2757.46 | 2760.73 | 82.85 | 228623.67 | 2759.42 2014-04-26 03:39:00 | 2759.97 | 2761.53 | 2757.78 | 2757.78 | 118.50 | 327021.12 | 2759.67 2014-04-26 03:40:00 | 2757.54 | 2759.74 | 2755.00 | 2758.76 | 147.05 | 405535.76 | 2757.81 2014-04-26 03:41:00 | 2758.83 | 2760.24 | 2756.55 | 2758.45 | 98.80 | 272463.79 | 2757.65 2014-04-26 03:42:00 | 2758.32 | 2764.58 | 2758.30 | 2764.43 | 99.91 | 276028.00 | 2762.68 2014-04-26 03:43:00 | 2764.37 | 2764.79 | 2762.09 | 2763.90 | 149.28 | 412502.24 | 2763.32 2014-04-26 03:44:00 | 2763.90 | 2764.95 | 2760.28 | 2762.38 | 105.82 | 292270.49 | 2761.93 2014-04-26 03:45:00 | 2761.95 | 2762.63 | 2757.79 | 2757.79 | 146.65 | 404828.17 | 2760.54 2014-04-26 03:46:00 | 2757.91 | 2760.00 | 2755.00 | 2760.00 | 160.36 | 442208.84 | 2757.53 2014-04-26 03:47:00 | 2759.36 | 2759.95 | 2755.33 | 2756.00 | 88.92 | 245190.98 | 2757.56 2014-04-26 03:48:00 | 2756.53 | 2756.53 | 2754.10 | 2755.85 | 52.67 | 145107.16 | 2755.23 2014-04-26 03:49:00 | 2754.98 | 2757.15 | 2750.00 | 2752.24 | 166.86 | 459491.80 | 2753.72 2014-04-26 03:50:00 | 2750.44 | 2755.90 | 2748.30 | 2755.90 | 186.07 | 511944.28 | 2751.29 2014-04-26 03:51:00 | 2753.82 | 2756.63 | 2749.89 | 2753.58 | 112.08 | 308589.80 | 2753.37 2014-04-26 03:52:00 | 2754.68 | 2756.74 | 2752.17 | 2756.37 | 130.06 | 358319.46 | 2754.95 2014-04-26 03:53:00 | 2755.01 | 2756.39 | 2753.31 | 2755.28 | 62.12 | 171143.99 | 2754.92 2014-04-26 03:54:00 | 2754.67 | 2755.50 | 2754.19 | 2754.96 | 45.82 | 126222.95 | 2754.88 2014-04-26 03:55:00 | 2754.39 | 2755.16 | 2750.10 | 2750.14 | 73.90 | 203420.77 | 2752.61 2014-04-26 03:56:00 | 2750.14 | 2750.14 | 2747.62 | 2748.45 | 83.14 | 228598.33 | 2749.46 2014-04-26 03:57:00 | 2747.49 | 2750.00 | 2747.49 | 2748.55 | 53.59 | 147327.75 | 2749.16 2014-04-26 03:58:00 | 2749.50 | 2757.00 | 2749.50 | 2753.50 | 152.79 | 420472.57 | 2751.98 2014-04-26 03:59:00 | 2753.56 | 2755.04 | 2753.56 | 2754.00 | 29.77 | 81999.87 | 2754.45 2014-04-26 04:00:00 | 2754.81 | 2757.36 | 2754.81 | 2756.02 | 39.26 | 108209.43 | 2756.23 2014-04-26 04:01:00 | 2755.02 | 2756.50 | 2755.00 | 2755.00 | 29.01 | 79940.38 | 2755.90 2014-04-26 04:02:00 | 2755.00 | 2755.00 | 2754.00 | 2754.00 | 1.75 | 4815.14 | 2754.65 2014-04-26 04:03:00 | 2754.00 | 2756.89 | 2754.00 | 2755.45 | 51.05 | 140689.32 | 2755.97 2014-04-26 04:04:00 | 2756.37 | 2756.97 | 2754.93 | 2756.24 | 60.77 | 167462.71 | 2755.91 2014-04-26 04:05:00 | 2755.02 | 2756.94 | 2755.02 | 2756.94 | 32.25 | 88881.12 | 2755.66 2014-04-26 04:06:00 | 2756.54 | 2756.54 | 2755.02 | 2755.89 | 5.95 | 16400.20 | 2755.87 2014-04-26 04:07:00 | 2756.23 | 2756.23 | 2756.23 | 2756.23 | 6.00 | 16537.38 | 2756.23 2014-04-26 04:08:00 | 2756.97 | 2759.79 | 2756.97 | 2759.29 | 71.95 | 198496.06 | 2758.69 2014-04-26 04:09:00 | 2758.18 | 2759.26 | 2755.35 | 2759.00 | 54.36 | 149943.94 | 2758.20 2014-04-26 04:10:00 | 2758.79 | 2759.00 | 2758.07 | 2758.17 | 18.99 | 52386.18 | 2758.91 2014-04-26 04:11:00 | 2758.17 | 2758.86 | 2755.27 | 2758.69 | 9.71 | 26764.29 | 2757.22 2014-04-26 04:12:00 | 2758.69 | 2758.69 | 2755.79 | 2757.81 | 53.26 | 146878.93 | 2757.88 2014-04-26 04:13:00 | 2756.89 | 2759.88 | 2756.86 | 2759.88 | 73.48 | 202711.49 | 2758.66 2014-04-26 04:14:00 | 2759.88 | 2759.90 | 2759.38 | 2759.90 | 17.77 | 49054.16 | 2759.73 2014-04-26 04:15:00 | 2759.90 | 2764.37 | 2759.68 | 2762.72 | 43.44 | 119947.92 | 2761.42 2014-04-26 04:16:00 | 2762.77 | 2765.00 | 2757.83 | 2760.54 | 63.64 | 175639.45 | 2760.11 2014-04-26 04:17:00 | 2763.78 | 2764.80 | 2761.34 | 2763.25 | 64.06 | 177052.55 | 2764.03 2014-04-26 04:18:00 | 2763.30 | 2764.98 | 2763.00 | 2763.00 | 50.52 | 139661.18 | 2764.25 2014-04-26 04:19:00 | 2762.22 | 2764.77 | 2762.10 | 2763.05 | 53.03 | 146537.55 | 2763.30 2014-04-26 04:20:00 | 2762.70 | 2765.00 | 2759.98 | 2763.70 | 78.62 | 217118.98 | 2761.63 2014-04-26 04:21:00 | 2764.34 | 2764.98 | 2760.50 | 2762.79 | 71.57 | 197741.58 | 2762.95 2014-04-26 04:22:00 | 2762.75 | 2764.14 | 2761.20 | 2763.82 | 47.95 | 132458.18 | 2762.60 2014-04-26 04:23:00 | 2763.03 | 2763.83 | 2762.00 | 2762.02 | 50.80 | 140321.86 | 2762.51 2014-04-26 04:24:00 | 2762.00 | 2763.50 | 2760.53 | 2762.46 | 50.02 | 138156.95 | 2761.92 2014-04-26 04:25:00 | 2761.22 | 2763.47 | 2760.34 | 2760.34 | 58.17 | 160660.67 | 2762.15 2014-04-26 04:26:00 | 2762.09 | 2763.50 | 2760.14 | 2761.79 | 43.84 | 121092.24 | 2762.39 2014-04-26 04:27:00 | 2761.61 | 2767.27 | 2761.61 | 2765.49 | 97.11 | 268451.18 | 2764.32 2014-04-26 04:28:00 | 2765.60 | 2771.00 | 2764.62 | 2767.53 | 102.05 | 282410.43 | 2767.26 2014-04-26 04:29:00 | 2767.53 | 2769.38 | 2767.00 | 2767.13 | 23.49 | 65009.71 | 2767.78 2014-04-26 04:30:00 | 2767.13 | 2768.48 | 2767.00 | 2767.00 | 24.92 | 68979.42 | 2767.70 2014-04-26 04:31:00 | 2767.01 | 2769.80 | 2765.93 | 2769.80 | 64.70 | 179038.29 | 2767.16 2014-04-26 04:32:00 | 2769.82 | 2769.82 | 2766.47 | 2769.00 | 15.47 | 42810.09 | 2767.83 2014-04-26 04:33:00 | 2769.05 | 2773.62 | 2768.95 | 2773.24 | 40.06 | 111018.56 | 2771.17 2014-04-26 04:34:00 | 2770.06 | 2773.18 | 2770.02 | 2771.98 | 52.37 | 145128.82 | 2771.27 2014-04-26 04:35:00 | 2772.55 | 2774.99 | 2770.32 | 2770.32 | 63.65 | 176430.08 | 2771.79 2014-04-26 04:36:00 | 2772.00 | 2772.00 | 2770.00 | 2770.00 | 78.41 | 217241.71 | 2770.76 2014-04-26 04:37:00 | 2771.88 | 2771.93 | 2769.95 | 2770.00 | 46.13 | 127790.25 | 2770.16 2014-04-26 04:38:00 | 2769.97 | 2770.00 | 2763.34 | 2765.41 | 29.10 | 80516.52 | 2766.70 2014-04-26 04:39:00 | 2765.54 | 2769.99 | 2763.54 | 2769.93 | 30.77 | 85115.78 | 2766.10 2014-04-26 04:40:00 | 2767.53 | 2769.30 | 2766.02 | 2769.09 | 50.26 | 139124.10 | 2767.92 2014-04-26 04:41:00 | 2769.00 | 2769.00 | 2766.86 | 2767.33 | 78.92 | 218452.68 | 2767.99 2014-04-26 04:42:00 | 2768.00 | 2768.94 | 2767.33 | 2768.78 | 44.45 | 123052.98 | 2768.10 2014-04-26 04:43:00 | 2768.78 | 2768.80 | 2766.04 | 2766.23 | 40.49 | 112047.60 | 2767.02 2014-04-26 04:44:00 | 2766.00 | 2768.00 | 2764.70 | 2768.00 | 59.60 | 164849.05 | 2766.16 2014-04-26 04:45:00 | 2767.16 | 2768.00 | 2765.29 | 2767.10 | 35.89 | 99292.88 | 2766.51 2014-04-26 04:46:00 | 2767.10 | 2768.00 | 2766.07 | 2766.40 | 19.24 | 53238.72 | 2767.09 2014-04-26 04:47:00 | 2767.45 | 2767.97 | 2765.37 | 2767.62 | 104.34 | 288645.23 | 2766.50 2014-04-26 04:48:00 | 2767.65 | 2770.00 | 2767.55 | 2767.57 | 84.97 | 235273.70 | 2768.77 2014-04-26 04:49:00 | 2767.88 | 2772.97 | 2766.85 | 2770.78 | 53.15 | 147302.52 | 2771.29 2014-04-26 04:50:00 | 2770.97 | 2773.15 | 2770.97 | 2772.23 | 41.39 | 114766.72 | 2772.81 2014-04-26 04:51:00 | 2772.33 | 2773.81 | 2770.00 | 2771.36 | 46.50 | 128877.81 | 2771.86 2014-04-26 04:52:00 | 2771.55 | 2775.00 | 2771.54 | 2774.91 | 25.18 | 69831.25 | 2772.84 2014-04-26 04:53:00 | 2774.91 | 2775.00 | 2774.00 | 2774.78 | 23.42 | 64964.53 | 2774.37 2014-04-26 04:54:00 | 2774.53 | 2775.00 | 2770.00 | 2773.88 | 42.05 | 116645.18 | 2773.96 2014-04-26 04:55:00 | 2772.60 | 2773.62 | 2771.27 | 2772.19 | 67.75 | 187831.77 | 2772.55 2014-04-26 04:56:00 | 2772.69 | 2772.98 | 2772.14 | 2772.98 | 6.38 | 17682.21 | 2772.38 2014-04-26 04:57:00 | 2772.98 | 2772.98 | 2771.03 | 2771.03 | 4.84 | 13427.38 | 2772.53 2014-04-26 04:58:00 | 2771.96 | 2772.00 | 2763.30 | 2771.02 | 32.19 | 89153.15 | 2769.68 2014-04-26 04:59:00 | 2771.02 | 2772.00 | 2769.97 | 2770.44 | 24.64 | 68282.86 | 2770.77 2014-04-26 05:00:00 | 2771.21 | 2771.50 | 2771.11 | 2771.46 | 6.50 | 18010.07 | 2771.21 2014-04-26 05:01:00 | 2771.52 | 2772.00 | 2767.02 | 2767.02 | 21.93 | 60767.81 | 2770.86 2014-04-26 05:02:00 | 2767.36 | 2769.79 | 2766.00 | 2766.95 | 61.71 | 170782.29 | 2767.50 2014-04-26 05:03:00 | 2766.00 | 2770.00 | 2765.83 | 2769.62 | 22.50 | 62231.53 | 2766.21 2014-04-26 05:04:00 | 2768.82 | 2769.54 | 2766.15 | 2768.79 | 47.24 | 130751.50 | 2768.11 2014-04-26 05:05:00 | 2768.47 | 2769.59 | 2767.18 | 2767.73 | 58.69 | 162496.54 | 2768.82 2014-04-26 05:06:00 | 2768.58 | 2769.96 | 2765.53 | 2767.57 | 72.24 | 199918.71 | 2767.50 2014-04-26 05:07:00 | 2766.76 | 2769.71 | 2766.14 | 2766.89 | 48.84 | 135222.31 | 2768.57 2014-04-26 05:08:00 | 2766.59 | 2767.57 | 2766.00 | 2767.51 | 47.53 | 131491.60 | 2766.56 2014-04-26 05:09:00 | 2766.41 | 2767.12 | 2766.28 | 2766.72 | 22.19 | 61395.01 | 2766.54 2014-04-26 05:10:00 | 2766.28 | 2766.28 | 2762.98 | 2763.03 | 17.53 | 48470.74 | 2764.86 2014-04-26 05:11:00 | 2764.07 | 2766.26 | 2763.05 | 2763.68 | 83.51 | 230838.95 | 2764.37 2014-04-26 05:12:00 | 2765.43 | 2766.23 | 2763.50 | 2765.44 | 23.84 | 65905.31 | 2764.83 2014-04-26 05:13:00 | 2766.23 | 2766.26 | 2763.58 | 2766.26 | 37.85 | 104672.26 | 2765.16 2014-04-26 05:14:00 | 2768.89 | 2768.98 | 2766.73 | 2767.46 | 48.70 | 134789.63 | 2768.04 2014-04-26 05:15:00 | 2767.38 | 2768.74 | 2767.36 | 2768.70 | 41.43 | 114696.69 | 2768.45 2014-04-26 05:16:00 | 2766.59 | 2769.00 | 2766.53 | 2767.31 | 44.90 | 124305.76 | 2768.32 2014-04-26 05:17:00 | 2767.12 | 2770.97 | 2767.12 | 2769.69 | 66.53 | 184263.37 | 2769.46 2014-04-26 05:18:00 | 2769.34 | 2771.00 | 2766.75 | 2766.75 | 43.51 | 120516.89 | 2769.74 2014-04-26 05:19:00 | 2769.30 | 2769.30 | 2766.75 | 2767.26 | 32.68 | 90461.53 | 2768.02 2014-04-26 05:20:00 | 2767.45 | 2768.26 | 2766.47 | 2767.87 | 38.80 | 107388.20 | 2767.52 2014-04-26 05:21:00 | 2768.36 | 2768.36 | 2766.00 | 2766.79 | 59.04 | 163382.81 | 2767.18 2014-04-26 05:22:00 | 2767.52 | 2767.54 | 2764.02 | 2767.22 | 39.69 | 109767.29 | 2765.34 2014-04-26 05:23:00 | 2766.28 | 2767.17 | 2765.34 | 2766.98 | 31.90 | 88233.62 | 2766.29 2014-04-26 05:24:00 | 2766.77 | 2767.19 | 2765.71 | 2766.64 | 42.80 | 118410.53 | 2766.47 2014-04-26 05:25:00 | 2766.35 | 2766.90 | 2763.89 | 2765.99 | 39.05 | 107984.21 | 2765.28 2014-04-26 05:26:00 | 2765.20 | 2765.95 | 2763.70 | 2764.73 | 68.31 | 188881.94 | 2765.11 2014-04-26 05:27:00 | 2765.40 | 2765.45 | 2764.25 | 2765.00 | 16.51 | 45640.47 | 2764.75 2014-04-26 05:28:00 | 2764.04 | 2765.00 | 2764.04 | 2765.00 | 5.01 | 13866.45 | 2764.99 2014-04-26 05:29:00 | 2765.00 | 2766.32 | 2765.00 | 2765.51 | 40.46 | 111886.06 | 2765.56 2014-04-26 05:30:00 | 2765.55 | 2769.90 | 2765.32 | 2766.85 | 42.53 | 117672.81 | 2766.82 2014-04-26 05:31:00 | 2768.83 | 2771.92 | 2766.90 | 2771.63 | 116.18 | 321753.88 | 2769.54 2014-04-26 05:32:00 | 2771.66 | 2779.00 | 2770.00 | 2775.52 | 69.83 | 193779.10 | 2774.93 2014-04-26 05:33:00 | 2775.52 | 2778.16 | 2775.04 | 2775.04 | 70.61 | 196025.10 | 2776.32 2014-04-26 05:34:00 | 2775.04 | 2776.78 | 2773.81 | 2775.26 | 40.57 | 112583.00 | 2775.30 2014-04-26 05:35:00 | 2775.31 | 2776.90 | 2773.81 | 2774.81 | 31.58 | 87657.09 | 2775.45 2014-04-26 05:36:00 | 2775.31 | 2777.00 | 2773.00 | 2776.22 | 95.45 | 264963.40 | 2775.88 2014-04-26 05:37:00 | 2774.07 | 2779.95 | 2773.81 | 2779.06 | 74.54 | 207111.48 | 2778.38 2014-04-26 05:38:00 | 2778.80 | 2780.99 | 2773.81 | 2776.53 | 91.62 | 254568.24 | 2778.55 2014-04-26 05:39:00 | 2777.11 | 2780.55 | 2776.02 | 2779.10 | 47.32 | 131490.84 | 2778.70 2014-04-26 05:40:00 | 2777.08 | 2777.13 | 2774.26 | 2775.74 | 64.84 | 179981.58 | 2775.87 2014-04-26 05:41:00 | 2775.30 | 2777.13 | 2774.12 | 2776.14 | 44.66 | 123948.18 | 2775.68 2014-04-26 05:42:00 | 2776.11 | 2776.14 | 2774.00 | 2774.00 | 51.25 | 142203.46 | 2774.59 2014-04-26 05:43:00 | 2774.03 | 2774.31 | 2770.00 | 2772.59 | 73.71 | 204361.42 | 2772.47 2014-04-26 05:44:00 | 2772.62 | 2773.90 | 2770.00 | 2772.00 | 63.57 | 176234.16 | 2772.33 2014-04-26 05:45:00 | 2774.62 | 2775.26 | 2773.11 | 2773.20 | 39.60 | 109856.40 | 2774.08 2014-04-26 05:46:00 | 2773.34 | 2774.11 | 2773.00 | 2773.43 | 8.19 | 22719.77 | 2773.41 2014-04-26 05:47:00 | 2773.00 | 2773.00 | 2770.02 | 2771.45 | 52.91 | 146627.06 | 2771.04 2014-04-26 05:48:00 | 2771.25 | 2773.69 | 2770.02 | 2773.00 | 52.65 | 145876.88 | 2770.53 2014-04-26 05:49:00 | 2771.66 | 2772.97 | 2771.00 | 2771.38 | 81.58 | 226124.53 | 2771.68 2014-04-26 05:50:00 | 2771.35 | 2771.35 | 2770.02 | 2770.80 | 62.77 | 173881.85 | 2770.32 2014-04-26 05:51:00 | 2770.80 | 2770.80 | 2768.92 | 2770.31 | 35.63 | 98700.32 | 2769.99 2014-04-26 05:52:00 | 2770.31 | 2770.33 | 2768.89 | 2770.00 | 30.33 | 84012.32 | 2769.58 2014-04-26 05:53:00 | 2771.07 | 2772.83 | 2768.87 | 2768.87 | 70.56 | 195517.05 | 2770.89 2014-04-26 05:54:00 | 2768.89 | 2771.24 | 2765.03 | 2766.26 | 85.32 | 236204.52 | 2768.62 2014-04-26 05:55:00 | 2769.97 | 2769.97 | 2761.81 | 2762.97 | 78.89 | 218013.88 | 2763.69 2014-04-26 05:56:00 | 2762.97 | 2763.77 | 2760.89 | 2761.76 | 72.52 | 200297.21 | 2762.03 2014-04-26 05:57:00 | 2761.00 | 2763.00 | 2761.00 | 2763.00 | 60.40 | 166813.25 | 2762.04 2014-04-26 05:58:00 | 2763.00 | 2768.90 | 2763.00 | 2768.70 | 75.07 | 207685.21 | 2766.44 2014-04-26 05:59:00 | 2768.64 | 2768.83 | 2765.31 | 2766.78 | 60.95 | 168702.70 | 2767.89 2014-04-26 06:00:00 | 2766.77 | 2767.70 | 2766.77 | 2767.10 | 4.93 | 13636.54 | 2767.16 2014-04-26 06:01:00 | 2767.10 | 2767.11 | 2763.13 | 2764.69 | 108.26 | 299375.06 | 2765.39 2014-04-26 06:02:00 | 2764.13 | 2767.96 | 2763.44 | 2767.96 | 50.65 | 140083.72 | 2765.50 2014-04-26 06:03:00 | 2767.69 | 2768.68 | 2763.21 | 2767.19 | 125.21 | 346395.06 | 2766.53 2014-04-26 06:04:00 | 2767.19 | 2768.00 | 2764.70 | 2766.56 | 59.64 | 164984.27 | 2766.24 2014-04-26 06:05:00 | 2764.93 | 2766.75 | 2764.61 | 2765.49 | 90.06 | 249093.47 | 2765.98 2014-04-26 06:06:00 | 2765.72 | 2766.64 | 2763.37 | 2764.10 | 57.57 | 159186.92 | 2765.25 2014-04-26 06:07:00 | 2764.19 | 2767.25 | 2764.12 | 2766.97 | 22.81 | 63076.99 | 2765.20 2014-04-26 06:08:00 | 2766.97 | 2767.02 | 2764.21 | 2765.53 | 77.50 | 214326.77 | 2765.69 2014-04-26 06:09:00 | 2765.53 | 2766.60 | 2764.43 | 2766.27 | 63.14 | 174627.53 | 2765.54 2014-04-26 06:10:00 | 2766.27 | 2767.98 | 2764.12 | 2766.34 | 123.30 | 341088.55 | 2766.31 2014-04-26 06:11:00 | 2767.11 | 2769.75 | 2766.35 | 2767.68 | 53.42 | 147882.13 | 2768.29 2014-04-26 06:12:00 | 2768.47 | 2769.81 | 2765.31 | 2768.24 | 66.06 | 182874.66 | 2768.48 2014-04-26 06:13:00 | 2768.99 | 2769.52 | 2766.45 | 2767.20 | 90.36 | 250165.11 | 2768.42 2014-04-26 06:14:00 | 2767.23 | 2768.95 | 2766.55 | 2766.59 | 80.50 | 222818.77 | 2767.83 2014-04-26 06:15:00 | 2766.58 | 2767.86 | 2766.51 | 2766.61 | 65.87 | 182280.25 | 2767.36 2014-04-26 06:16:00 | 2766.42 | 2767.45 | 2765.91 | 2765.98 | 101.14 | 279831.89 | 2766.72 2014-04-26 06:17:00 | 2766.96 | 2767.46 | 2765.96 | 2766.12 | 87.76 | 242804.31 | 2766.75 2014-04-26 06:18:00 | 2766.92 | 2767.46 | 2765.81 | 2766.41 | 12.57 | 34768.44 | 2767.09 2014-04-26 06:19:00 | 2766.70 | 2767.46 | 2766.04 | 2767.46 | 23.54 | 65128.86 | 2767.20 2014-04-26 06:20:00 | 2767.28 | 2767.34 | 2765.83 | 2766.72 | 79.09 | 218783.67 | 2766.26 2014-04-26 06:21:00 | 2766.74 | 2766.88 | 2765.53 | 2765.67 | 99.01 | 273883.19 | 2766.30 2014-04-26 06:22:00 | 2766.45 | 2766.81 | 2765.36 | 2766.74 | 35.78 | 98983.89 | 2766.23 2014-04-26 06:23:00 | 2765.90 | 2776.59 | 2765.79 | 2775.04 | 130.47 | 361760.50 | 2772.75 2014-04-26 06:24:00 | 2772.12 | 2775.00 | 2772.02 | 2774.01 | 45.00 | 124783.15 | 2773.21 2014-04-26 06:25:00 | 2772.54 | 2774.32 | 2769.96 | 2771.89 | 143.09 | 396704.43 | 2772.35 2014-04-26 06:26:00 | 2771.89 | 2777.12 | 2770.19 | 2772.23 | 95.44 | 264678.63 | 2773.16 2014-04-26 06:27:00 | 2773.89 | 2774.07 | 2772.03 | 2772.88 | 65.93 | 182841.02 | 2773.39 2014-04-26 06:28:00 | 2772.50 | 2773.94 | 2770.22 | 2773.38 | 78.99 | 218911.68 | 2771.42 2014-04-26 06:29:00 | 2771.63 | 2773.20 | 2769.56 | 2769.56 | 114.48 | 317236.46 | 2771.11 2014-04-26 06:30:00 | 2766.96 | 2769.32 | 2766.92 | 2768.00 | 106.52 | 294820.39 | 2767.88 2014-04-26 06:31:00 | 2767.23 | 2773.80 | 2765.81 | 2771.70 | 123.38 | 341460.70 | 2767.67 2014-04-26 06:32:00 | 2770.10 | 2773.00 | 2767.91 | 2767.91 | 70.09 | 194213.03 | 2771.03 2014-04-26 06:33:00 | 2768.47 | 2769.50 | 2766.03 | 2768.94 | 83.38 | 230805.68 | 2768.15 2014-04-26 06:34:00 | 2767.67 | 2768.97 | 2766.37 | 2768.80 | 45.72 | 126524.53 | 2767.32 2014-04-26 06:35:00 | 2767.63 | 2769.00 | 2767.63 | 2768.92 | 101.96 | 282250.19 | 2768.27 2014-04-26 06:36:00 | 2768.24 | 2769.00 | 2766.00 | 2767.03 | 115.96 | 320978.12 | 2768.05 2014-04-26 06:37:00 | 2768.02 | 2768.80 | 2766.62 | 2767.33 | 102.67 | 284172.52 | 2767.96 2014-04-26 06:38:00 | 2767.33 | 2768.73 | 2767.33 | 2768.70 | 14.24 | 39408.47 | 2768.03 2014-04-26 06:39:00 | 2768.13 | 2768.68 | 2766.12 | 2767.56 | 53.32 | 147559.05 | 2767.27 2014-04-26 06:40:00 | 2766.13 | 2767.99 | 2766.01 | 2766.25 | 122.19 | 338087.18 | 2766.99 2014-04-26 06:41:00 | 2767.06 | 2767.80 | 2766.00 | 2766.08 | 66.47 | 183922.42 | 2766.87 2014-04-26 06:42:00 | 2767.11 | 2767.54 | 2765.94 | 2765.96 | 60.36 | 166984.50 | 2766.71 2014-04-26 06:43:00 | 2765.93 | 2766.95 | 2765.88 | 2765.89 | 53.72 | 148590.97 | 2766.28 2014-04-26 06:44:00 | 2765.89 | 2766.48 | 2765.89 | 2766.48 | 0.34 | 932.13 | 2765.98 2014-04-26 06:45:00 | 2765.89 | 2766.22 | 2765.89 | 2766.22 | 0.58 | 1604.25 | 2765.95 2014-04-26 06:46:00 | 2765.89 | 2765.89 | 2765.88 | 2765.88 | 1.10 | 3034.18 | 2765.89 2014-04-26 06:47:00 | 2765.88 | 2766.94 | 2762.47 | 2763.08 | 69.38 | 191868.59 | 2765.39 2014-04-26 06:48:00 | 2763.65 | 2763.66 | 2762.08 | 2762.96 | 91.39 | 252500.92 | 2762.95 2014-04-26 06:49:00 | 2762.13 | 2762.13 | 2760.43 | 2760.79 | 61.71 | 170415.61 | 2761.38 2014-04-26 06:50:00 | 2761.80 | 2764.84 | 2761.80 | 2763.51 | 79.71 | 220267.80 | 2763.47 2014-04-26 06:51:00 | 2763.46 | 2763.46 | 2761.02 | 2762.12 | 50.84 | 140385.11 | 2761.37 2014-04-26 06:52:00 | 2762.27 | 2763.64 | 2761.15 | 2762.86 | 75.19 | 207722.80 | 2762.75 2014-04-26 06:53:00 | 2763.23 | 2763.60 | 2761.82 | 2762.53 | 34.22 | 94548.90 | 2762.81 2014-04-26 06:54:00 | 2762.09 | 2764.00 | 2761.64 | 2763.55 | 108.98 | 301133.56 | 2763.10 2014-04-26 06:55:00 | 2762.77 | 2763.80 | 2762.39 | 2763.66 | 117.81 | 325525.32 | 2763.23 2014-04-26 06:56:00 | 2763.66 | 2772.99 | 2763.66 | 2764.58 | 10.57 | 29238.77 | 2765.42 2014-04-26 06:57:00 | 2764.73 | 2769.75 | 2764.73 | 2766.30 | 153.95 | 426071.80 | 2767.56 2014-04-26 06:58:00 | 2767.86 | 2769.49 | 2765.95 | 2768.69 | 140.38 | 388536.39 | 2767.83 2014-04-26 06:59:00 | 2768.18 | 2769.48 | 2767.08 | 2769.05 | 58.21 | 161168.77 | 2768.56 2014-04-26 07:00:00 | 2769.81 | 2770.77 | 2767.09 | 2769.06 | 115.17 | 318955.52 | 2769.41 2014-04-26 07:01:00 | 2768.99 | 2769.08 | 2767.46 | 2767.90 | 99.33 | 274966.83 | 2768.35 2014-04-26 07:02:00 | 2768.63 | 2768.63 | 2767.16 | 2768.30 | 98.02 | 271283.91 | 2767.78 2014-04-26 07:03:00 | 2768.16 | 2768.17 | 2763.14 | 2767.97 | 46.48 | 128555.51 | 2765.94 2014-04-26 07:04:00 | 2764.51 | 2768.07 | 2764.33 | 2766.05 | 167.24 | 462585.57 | 2765.98 2014-04-26 07:05:00 | 2765.36 | 2767.66 | 2765.32 | 2766.51 | 109.97 | 304227.87 | 2766.51 2014-04-26 07:06:00 | 2767.23 | 2767.60 | 2765.12 | 2765.24 | 34.53 | 95520.86 | 2766.72 2014-04-26 07:07:00 | 2765.03 | 2765.94 | 2765.03 | 2765.91 | 13.82 | 38229.81 | 2765.67 2014-04-26 07:08:00 | 2765.55 | 2768.00 | 2765.55 | 2767.23 | 59.62 | 164954.34 | 2766.90 2014-04-26 07:09:00 | 2767.99 | 2767.99 | 2765.65 | 2766.14 | 28.38 | 78506.82 | 2766.47 2014-04-26 07:10:00 | 2765.93 | 2766.98 | 2765.61 | 2766.97 | 83.70 | 231538.24 | 2766.29 2014-04-26 07:11:00 | 2765.70 | 2766.95 | 2765.52 | 2766.26 | 105.75 | 292513.72 | 2766.22 2014-04-26 07:12:00 | 2765.53 | 2766.97 | 2765.50 | 2766.97 | 63.51 | 175679.78 | 2766.13 2014-04-26 07:13:00 | 2766.57 | 2767.50 | 2764.39 | 2767.50 | 147.57 | 408156.74 | 2765.95 2014-04-26 07:14:00 | 2764.86 | 2767.36 | 2764.84 | 2767.08 | 118.50 | 327816.95 | 2766.43 2014-04-26 07:15:00 | 2766.51 | 2767.07 | 2766.00 | 2766.87 | 53.50 | 148000.73 | 2766.52 2014-04-26 07:16:00 | 2766.87 | 2769.08 | 2766.75 | 2766.75 | 24.69 | 68317.81 | 2767.47 2014-04-26 07:17:00 | 2766.95 | 2768.21 | 2766.09 | 2767.50 | 99.74 | 275993.91 | 2767.11 2014-04-26 07:18:00 | 2767.81 | 2768.84 | 2766.29 | 2766.60 | 98.04 | 271322.43 | 2767.52 2014-04-26 07:19:00 | 2767.24 | 2767.27 | 2765.68 | 2766.09 | 116.34 | 321850.11 | 2766.56 2014-04-26 07:20:00 | 2766.84 | 2767.15 | 2765.65 | 2767.15 | 32.10 | 88814.84 | 2766.65 2014-04-26 07:21:00 | 2766.98 | 2767.97 | 2766.40 | 2766.40 | 71.13 | 196831.23 | 2767.09 2014-04-26 07:22:00 | 2766.48 | 2769.00 | 2766.48 | 2768.00 | 78.67 | 217728.91 | 2767.52 2014-04-26 07:23:00 | 2768.00 | 2771.00 | 2766.55 | 2768.69 | 82.12 | 227274.55 | 2767.66 2014-04-26 07:24:00 | 2768.32 | 2770.75 | 2766.54 | 2766.72 | 98.89 | 273661.93 | 2767.22 2014-04-26 07:25:00 | 2767.82 | 2767.82 | 2765.53 | 2765.56 | 127.97 | 354024.25 | 2766.53 2014-04-26 07:26:00 | 2766.50 | 2767.00 | 2764.87 | 2764.87 | 117.46 | 324915.18 | 2766.08 2014-04-26 07:27:00 | 2764.45 | 2769.68 | 2764.15 | 2769.60 | 92.33 | 255423.97 | 2766.36 2014-04-26 07:28:00 | 2768.87 | 2769.54 | 2764.00 | 2764.92 | 104.20 | 288158.07 | 2765.51 2014-04-26 07:29:00 | 2764.76 | 2768.05 | 2764.03 | 2767.45 | 51.28 | 141864.36 | 2766.63 2014-04-26 07:30:00 | 2768.06 | 2768.08 | 2764.00 | 2764.00 | 60.17 | 166417.67 | 2765.61 2014-04-26 07:31:00 | 2763.96 | 2766.46 | 2763.89 | 2765.16 | 118.11 | 326563.51 | 2765.00 2014-04-26 07:32:00 | 2765.10 | 2765.70 | 2764.00 | 2764.60 | 85.63 | 236744.77 | 2764.64 2014-04-26 07:33:00 | 2764.48 | 2765.97 | 2763.50 | 2764.19 | 103.64 | 286509.81 | 2764.58 2014-04-26 07:34:00 | 2764.78 | 2767.71 | 2763.97 | 2767.62 | 89.13 | 246477.65 | 2765.28 2014-04-26 07:35:00 | 2765.07 | 2772.00 | 2765.07 | 2770.58 | 101.70 | 281609.70 | 2768.91 2014-04-26 07:36:00 | 2771.29 | 2778.57 | 2767.04 | 2775.56 | 139.83 | 387729.22 | 2772.88 2014-04-26 07:37:00 | 2775.47 | 2778.88 | 2773.00 | 2774.90 | 103.67 | 287592.22 | 2774.25 2014-04-26 07:38:00 | 2774.85 | 2779.53 | 2773.00 | 2778.90 | 39.71 | 110243.44 | 2776.56 2014-04-26 07:39:00 | 2777.17 | 2782.01 | 2777.17 | 2777.91 | 116.44 | 323584.77 | 2779.03 2014-04-26 07:40:00 | 2780.08 | 2782.52 | 2778.10 | 2782.00 | 92.69 | 257728.64 | 2780.57 2014-04-26 07:41:00 | 2781.85 | 2782.52 | 2779.67 | 2780.00 | 49.52 | 137725.12 | 2781.43 2014-04-26 07:42:00 | 2780.06 | 2782.52 | 2778.05 | 2781.00 | 104.48 | 290608.54 | 2781.45 2014-04-26 07:43:00 | 2781.97 | 2783.00 | 2780.00 | 2780.03 | 117.96 | 328139.01 | 2781.76 2014-04-26 07:44:00 | 2780.26 | 2782.01 | 2776.49 | 2776.49 | 142.18 | 395245.75 | 2779.86 2014-04-26 07:45:00 | 2776.49 | 2779.97 | 2775.03 | 2778.25 | 75.02 | 208309.05 | 2776.68 2014-04-26 07:46:00 | 2779.00 | 2781.81 | 2776.00 | 2780.13 | 58.46 | 162512.16 | 2779.98 2014-04-26 07:47:00 | 2780.15 | 2780.15 | 2777.79 | 2779.92 | 88.39 | 245623.49 | 2778.95 2014-04-26 07:48:00 | 2780.07 | 2780.07 | 2778.00 | 2778.96 | 7.93 | 22040.17 | 2778.99 2014-04-26 07:49:00 | 2778.96 | 2778.98 | 2776.01 | 2778.30 | 101.10 | 280829.43 | 2777.68 2014-04-26 07:50:00 | 2778.16 | 2783.00 | 2776.58 | 2782.24 | 156.34 | 434565.80 | 2779.57 2014-04-26 07:51:00 | 2780.57 | 2782.01 | 2778.34 | 2780.30 | 94.02 | 261399.58 | 2780.31 2014-04-26 07:52:00 | 2779.00 | 2782.96 | 2777.94 | 2778.50 | 121.39 | 337577.85 | 2780.89 2014-04-26 07:53:00 | 2782.00 | 2782.00 | 2772.00 | 2772.00 | 122.10 | 338792.13 | 2774.80 2014-04-26 07:54:00 | 2772.00 | 2775.89 | 2772.00 | 2772.78 | 106.24 | 294654.86 | 2773.38 2014-04-26 07:55:00 | 2772.00 | 2777.00 | 2772.00 | 2772.59 | 117.61 | 326385.27 | 2775.20 2014-04-26 07:56:00 | 2774.56 | 2775.22 | 2771.00 | 2773.47 | 92.54 | 256590.13 | 2772.63 2014-04-26 07:57:00 | 2771.02 | 2777.74 | 2771.00 | 2774.54 | 106.77 | 296041.76 | 2772.71 2014-04-26 07:58:00 | 2771.29 | 2776.93 | 2771.05 | 2772.20 | 92.92 | 257701.17 | 2773.28 2014-04-26 07:59:00 | 2774.43 | 2776.29 | 2772.40 | 2774.47 | 93.71 | 259992.20 | 2774.52 2014-04-26 08:00:00 | 2774.63 | 2775.34 | 2772.27 | 2773.13 | 81.99 | 227399.51 | 2773.47 2014-04-26 08:01:00 | 2773.12 | 2773.12 | 2772.34 | 2772.50 | 10.25 | 28422.15 | 2772.62 2014-04-26 08:02:00 | 2771.04 | 2774.00 | 2771.02 | 2771.43 | 152.82 | 423685.06 | 2772.41 2014-04-26 08:03:00 | 2772.39 | 2772.39 | 2771.00 | 2772.21 | 121.29 | 336163.33 | 2771.54 2014-04-26 08:04:00 | 2771.30 | 2774.00 | 2771.09 | 2772.51 | 46.28 | 128325.05 | 2772.68 2014-04-26 08:05:00 | 2773.94 | 2774.00 | 2771.49 | 2773.15 | 55.35 | 153486.00 | 2773.26 2014-04-26 08:06:00 | 2771.91 | 2776.87 | 2771.03 | 2775.27 | 103.86 | 288035.81 | 2773.42 2014-04-26 08:07:00 | 2775.59 | 2776.59 | 2772.23 | 2774.96 | 33.69 | 93505.33 | 2775.54 2014-04-26 08:08:00 | 2774.40 | 2776.34 | 2772.80 | 2773.44 | 182.63 | 506640.80 | 2774.15 2014-04-26 08:09:00 | 2774.81 | 2776.50 | 2772.28 | 2774.44 | 81.48 | 226075.14 | 2774.75 2014-04-26 08:10:00 | 2773.62 | 2775.92 | 2772.53 | 2772.70 | 106.78 | 296111.72 | 2773.20 2014-04-26 08:11:00 | 2772.70 | 2773.93 | 2772.00 | 2773.68 | 54.03 | 149826.40 | 2773.02 2014-04-26 08:12:00 | 2774.00 | 2774.00 | 2772.80 | 2772.80 | 39.88 | 110597.83 | 2773.20 2014-04-26 08:13:00 | 2772.80 | 2773.40 | 2772.00 | 2773.40 | 6.41 | 17760.52 | 2772.48 2014-04-26 08:14:00 | 2773.40 | 2774.00 | 2772.04 | 2772.96 | 65.10 | 180530.33 | 2773.00 2014-04-26 08:15:00 | 2773.08 | 2773.90 | 2772.03 | 2773.67 | 54.91 | 152261.91 | 2772.94 2014-04-26 08:16:00 | 2772.55 | 2775.90 | 2772.13 | 2775.90 | 57.38 | 159122.93 | 2773.19 2014-04-26 08:17:00 | 2774.80 | 2775.87 | 2772.00 | 2773.44 | 129.69 | 359780.95 | 2774.10 2014-04-26 08:18:00 | 2772.05 | 2773.91 | 2772.00 | 2773.00 | 90.67 | 251446.75 | 2773.21 2014-04-26 08:19:00 | 2772.17 | 2775.84 | 2772.17 | 2772.84 | 84.72 | 235011.62 | 2774.01 2014-04-26 08:20:00 | 2772.50 | 2773.91 | 2772.50 | 2773.36 | 74.21 | 205800.14 | 2773.25 2014-04-26 08:21:00 | 2774.00 | 2775.30 | 2772.82 | 2775.30 | 58.23 | 161540.22 | 2774.18 2014-04-26 08:22:00 | 2775.37 | 2776.00 | 2775.37 | 2775.65 | 3.32 | 9214.81 | 2775.55 2014-04-26 08:23:00 | 2775.65 | 2775.65 | 2772.95 | 2772.95 | 75.64 | 209782.66 | 2773.58 2014-04-26 08:24:00 | 2772.95 | 2774.35 | 2771.41 | 2772.20 | 77.01 | 213567.24 | 2773.42 2014-04-26 08:25:00 | 2772.20 | 2774.47 | 2770.73 | 2771.77 | 69.68 | 193198.08 | 2772.61 2014-04-26 08:26:00 | 2772.98 | 2774.38 | 2770.42 | 2773.00 | 119.47 | 331290.56 | 2772.91 2014-04-26 08:27:00 | 2773.50 | 2774.40 | 2773.08 | 2774.38 | 7.64 | 21178.78 | 2773.91 2014-04-26 08:28:00 | 2774.39 | 2776.00 | 2771.70 | 2776.00 | 92.38 | 256314.53 | 2774.57 2014-04-26 08:29:00 | 2775.56 | 2776.00 | 2773.14 | 2774.62 | 164.58 | 456607.22 | 2774.46 2014-04-26 08:30:00 | 2774.23 | 2775.50 | 2774.21 | 2775.50 | 89.57 | 248541.67 | 2774.74 2014-04-26 08:31:00 | 2776.15 | 2777.74 | 2775.50 | 2776.07 | 16.43 | 45624.68 | 2776.74 2014-04-26 08:32:00 | 2775.50 | 2777.38 | 2773.67 | 2776.63 | 57.23 | 158926.53 | 2776.79 2014-04-26 08:33:00 | 2777.14 | 2777.74 | 2773.30 | 2776.46 | 135.67 | 376637.41 | 2776.09 2014-04-26 08:34:00 | 2775.00 | 2775.00 | 2773.00 | 2773.59 | 132.95 | 368767.46 | 2773.73 2014-04-26 08:35:00 | 2774.25 | 2777.82 | 2773.00 | 2777.28 | 44.23 | 122767.63 | 2775.92 2014-04-26 08:36:00 | 2777.20 | 2777.20 | 2774.71 | 2776.86 | 140.45 | 389914.55 | 2776.10 2014-04-26 08:37:00 | 2776.77 | 2778.00 | 2775.36 | 2776.03 | 68.30 | 189672.14 | 2776.92 2014-04-26 08:38:00 | 2777.81 | 2779.26 | 2774.00 | 2778.28 | 152.42 | 423175.96 | 2776.44 2014-04-26 08:39:00 | 2778.14 | 2779.75 | 2776.07 | 2777.79 | 79.82 | 221695.40 | 2777.44 2014-04-26 08:40:00 | 2778.84 | 2779.84 | 2776.00 | 2779.84 | 52.31 | 145279.87 | 2777.50 2014-04-26 08:41:00 | 2778.80 | 2779.90 | 2776.24 | 2777.35 | 131.19 | 364437.36 | 2777.85 2014-04-26 08:42:00 | 2776.48 | 2779.00 | 2773.03 | 2773.11 | 73.00 | 202650.85 | 2776.15 2014-04-26 08:43:00 | 2773.22 | 2774.26 | 2770.00 | 2771.84 | 156.56 | 433952.64 | 2771.76 2014-04-26 08:44:00 | 2771.52 | 2771.60 | 2767.01 | 2770.79 | 90.25 | 249940.42 | 2769.48 2014-04-26 08:45:00 | 2770.89 | 2772.75 | 2765.02 | 2767.86 | 171.41 | 474672.39 | 2769.29 2014-04-26 08:46:00 | 2768.60 | 2770.00 | 2764.02 | 2768.22 | 158.86 | 439621.01 | 2767.33 2014-04-26 08:47:00 | 2767.05 | 2772.00 | 2767.05 | 2769.18 | 102.79 | 284553.84 | 2768.20 2014-04-26 08:48:00 | 2771.88 | 2774.08 | 2768.96 | 2771.95 | 90.63 | 251189.56 | 2771.47 2014-04-26 08:49:00 | 2770.16 | 2773.25 | 2767.03 | 2767.92 | 86.38 | 239102.26 | 2768.16 2014-04-26 08:50:00 | 2767.99 | 2768.02 | 2765.84 | 2767.37 | 93.50 | 258729.96 | 2767.08 2014-04-26 08:51:00 | 2765.95 | 2766.00 | 2764.00 | 2765.00 | 91.94 | 254245.04 | 2765.34 2014-04-26 08:52:00 | 2765.00 | 2766.00 | 2761.80 | 2762.22 | 125.27 | 346138.78 | 2763.19 2014-04-26 08:53:00 | 2764.53 | 2766.00 | 2761.28 | 2765.81 | 63.47 | 175330.41 | 2762.50 2014-04-26 08:54:00 | 2765.43 | 2766.02 | 2763.63 | 2764.38 | 75.97 | 210043.15 | 2764.67 2014-04-26 08:55:00 | 2763.92 | 2767.50 | 2763.92 | 2767.00 | 46.65 | 129066.83 | 2766.88 2014-04-26 08:56:00 | 2767.00 | 2767.19 | 2763.64 | 2766.90 | 159.33 | 440602.90 | 2765.35 2014-04-26 08:57:00 | 2768.00 | 2769.98 | 2763.64 | 2766.02 | 107.00 | 296021.68 | 2766.45 2014-04-26 08:58:00 | 2765.25 | 2766.50 | 2763.88 | 2764.81 | 25.73 | 71140.57 | 2765.43 2014-04-26 08:59:00 | 2764.36 | 2766.00 | 2764.01 | 2765.94 | 88.42 | 244474.56 | 2764.89 2014-04-26 09:00:00 | 2765.24 | 2766.00 | 2764.66 | 2765.00 | 18.37 | 50811.05 | 2765.53 2014-04-26 09:01:00 | 2765.00 | 2766.90 | 2765.00 | 2765.34 | 25.67 | 70973.18 | 2765.26 2014-04-26 09:02:00 | 2766.43 | 2766.90 | 2765.40 | 2766.90 | 99.56 | 275397.44 | 2766.09 2014-04-26 09:03:00 | 2766.90 | 2766.90 | 2764.00 | 2766.90 | 74.10 | 204953.26 | 2766.01 2014-04-26 09:04:00 | 2766.90 | 2766.90 | 2764.56 | 2764.94 | 58.85 | 162741.44 | 2765.41 2014-04-26 09:05:00 | 2765.20 | 2765.87 | 2761.00 | 2764.03 | 72.24 | 199755.22 | 2765.01 2014-04-26 09:06:00 | 2764.76 | 2765.78 | 2761.67 | 2765.38 | 102.20 | 282477.65 | 2763.97 2014-04-26 09:07:00 | 2763.77 | 2767.50 | 2763.08 | 2767.50 | 57.10 | 157881.68 | 2765.05 2014-04-26 09:08:00 | 2767.50 | 2768.00 | 2766.95 | 2767.40 | 51.34 | 142063.23 | 2767.38 2014-04-26 09:09:00 | 2768.00 | 2769.00 | 2764.64 | 2766.23 | 77.46 | 214393.65 | 2767.80 2014-04-26 09:10:00 | 2766.15 | 2766.15 | 2764.15 | 2764.15 | 49.25 | 136194.69 | 2765.43 2014-04-26 09:11:00 | 2764.15 | 2765.24 | 2764.10 | 2764.13 | 8.71 | 24091.52 | 2764.69 2014-04-26 09:12:00 | 2765.19 | 2766.41 | 2764.00 | 2765.72 | 51.19 | 141538.08 | 2765.23 2014-04-26 09:13:00 | 2765.72 | 2769.09 | 2764.00 | 2768.48 | 60.36 | 166949.55 | 2765.94 2014-04-26 09:14:00 | 2768.48 | 2768.48 | 2765.00 | 2767.82 | 32.47 | 89862.88 | 2767.82 2014-04-26 09:15:00 | 2767.11 | 2768.17 | 2765.02 | 2767.05 | 12.32 | 34107.63 | 2767.58 2014-04-26 09:16:00 | 2767.04 | 2767.04 | 2765.03 | 2766.20 | 47.76 | 132105.43 | 2765.85 2014-04-26 09:17:00 | 2766.21 | 2767.47 | 2765.15 | 2767.42 | 124.46 | 344239.05 | 2765.86 2014-04-26 09:18:00 | 2767.94 | 2769.81 | 2765.82 | 2769.81 | 45.64 | 126302.97 | 2767.31 2014-04-26 09:19:00 | 2769.90 | 2770.00 | 2768.11 | 2768.71 | 35.14 | 97338.71 | 2769.95 2014-04-26 09:20:00 | 2768.73 | 2769.17 | 2767.82 | 2768.08 | 48.44 | 134115.79 | 2768.64 2014-04-26 09:21:00 | 2769.08 | 2774.49 | 2767.85 | 2772.83 | 72.63 | 201266.48 | 2771.31 2014-04-26 09:22:00 | 2772.85 | 2773.01 | 2767.67 | 2769.62 | 54.43 | 150823.47 | 2770.91 2014-04-26 09:23:00 | 2770.22 | 2772.24 | 2770.22 | 2771.99 | 29.23 | 80992.72 | 2771.26 2014-04-26 09:24:00 | 2772.06 | 2772.80 | 2769.97 | 2770.05 | 18.67 | 51732.64 | 2771.04 2014-04-26 09:25:00 | 2770.57 | 2772.80 | 2770.42 | 2772.30 | 89.52 | 248145.20 | 2771.83 2014-04-26 09:26:00 | 2772.30 | 2772.31 | 2770.61 | 2772.31 | 2.48 | 6882.40 | 2771.81 2014-04-26 09:27:00 | 2772.77 | 2772.77 | 2770.17 | 2770.40 | 58.19 | 161281.47 | 2771.64 2014-04-26 09:28:00 | 2772.05 | 2772.06 | 2769.10 | 2769.13 | 17.67 | 48950.98 | 2770.91 2014-04-26 09:29:00 | 2769.13 | 2771.32 | 2767.50 | 2770.00 | 79.85 | 221193.41 | 2770.25 2014-04-26 09:30:00 | 2770.53 | 2770.68 | 2768.20 | 2768.51 | 41.92 | 116075.59 | 2768.98 2014-04-26 09:31:00 | 2770.19 | 2771.52 | 2770.17 | 2771.49 | 8.31 | 23017.18 | 2770.82 2014-04-26 09:32:00 | 2767.92 | 2770.79 | 2767.90 | 2770.49 | 81.62 | 226035.49 | 2769.36 2014-04-26 09:33:00 | 2770.46 | 2771.59 | 2768.49 | 2770.22 | 115.19 | 319080.32 | 2770.03 2014-04-26 09:34:00 | 2771.50 | 2771.50 | 2769.02 | 2769.94 | 76.69 | 212464.86 | 2770.62 2014-04-26 09:35:00 | 2769.94 | 2769.96 | 2767.84 | 2767.84 | 10.91 | 30196.41 | 2768.28 2014-04-26 09:36:00 | 2768.59 | 2768.77 | 2767.39 | 2767.69 | 64.66 | 178968.28 | 2767.96 2014-04-26 09:37:00 | 2767.53 | 2767.53 | 2766.49 | 2766.78 | 20.65 | 57150.93 | 2767.06 2014-04-26 09:38:00 | 2766.76 | 2769.23 | 2766.61 | 2769.23 | 45.44 | 125776.46 | 2767.79 2014-04-26 09:39:00 | 2767.32 | 2768.91 | 2767.00 | 2767.66 | 44.61 | 123440.07 | 2767.40 2014-04-26 09:40:00 | 2767.30 | 2769.09 | 2767.11 | 2769.09 | 52.17 | 144388.39 | 2767.86 2014-04-26 09:41:00 | . | . | . | . | . | . | . 2014-04-26 09:42:00 | 2768.94 | 2768.94 | 2768.89 | 2768.89 | 0.73 | 2021.29 | 2768.90 2014-04-26 09:43:00 | 2768.40 | 2768.95 | 2768.36 | 2768.88 | 9.91 | 27429.53 | 2768.42 2014-04-26 09:44:00 | 2767.98 | 2768.71 | 2767.30 | 2767.74 | 55.25 | 152933.29 | 2768.02 2014-04-26 09:45:00 | 2768.36 | 2772.08 | 2767.40 | 2769.88 | 67.74 | 187535.60 | 2768.54 2014-04-26 09:46:00 | 2769.64 | 2770.83 | 2769.14 | 2769.14 | 54.33 | 150489.44 | 2770.07 2014-04-26 09:47:00 | 2769.85 | 2770.45 | 2768.93 | 2770.04 | 68.70 | 190282.45 | 2769.64 2014-04-26 09:48:00 | 2770.00 | 2771.09 | 2769.08 | 2771.09 | 63.28 | 175279.33 | 2769.86 2014-04-26 09:49:00 | 2770.22 | 2773.74 | 2770.22 | 2773.50 | 19.05 | 52805.77 | 2772.68 2014-04-26 09:50:00 | 2773.53 | 2774.05 | 2771.33 | 2773.05 | 89.20 | 247326.98 | 2772.63 2014-04-26 09:51:00 | 2772.98 | 2772.98 | 2770.09 | 2770.09 | 40.68 | 112737.25 | 2771.59 2014-04-26 09:52:00 | 2771.21 | 2772.22 | 2770.24 | 2770.50 | 134.28 | 372097.68 | 2771.08 2014-04-26 09:53:00 | 2770.49 | 2772.91 | 2770.02 | 2770.02 | 59.08 | 163730.20 | 2771.14 2014-04-26 09:54:00 | 2772.09 | 2774.59 | 2772.09 | 2774.03 | 71.87 | 199370.04 | 2774.08 2014-04-26 09:55:00 | 2773.35 | 2774.84 | 2772.83 | 2772.85 | 63.94 | 177328.13 | 2773.57 2014-04-26 09:56:00 | 2774.96 | 2774.96 | 2773.18 | 2774.72 | 96.09 | 266557.55 | 2774.04 2014-04-26 09:57:00 | 2773.51 | 2774.58 | 2773.44 | 2773.55 | 38.29 | 106228.24 | 2774.09 2014-04-26 09:58:00 | 2774.12 | 2774.20 | 2771.94 | 2771.94 | 62.98 | 174625.09 | 2772.80 2014-04-26 09:59:00 | 2771.63 | 2772.79 | 2771.35 | 2771.65 | 43.05 | 119335.04 | 2772.01 2014-04-26 10:00:00 | 2772.37 | 2772.76 | 2772.37 | 2772.76 | 4.99 | 13834.36 | 2772.42 2014-04-26 10:01:00 | 2772.76 | 2772.76 | 2771.74 | 2772.26 | 2.48 | 6866.25 | 2772.00 2014-04-26 10:02:00 | 2772.57 | 2772.76 | 2770.10 | 2771.85 | 58.28 | 161517.90 | 2771.51 2014-04-26 10:03:00 | 2772.36 | 2772.36 | 2770.48 | 2771.78 | 73.36 | 203299.67 | 2771.37 2014-04-26 10:04:00 | 2770.13 | 2771.49 | 2770.00 | 2771.29 | 98.55 | 273069.92 | 2770.79 2014-04-26 10:05:00 | 2771.97 | 2771.97 | 2770.44 | 2771.53 | 119.19 | 330295.64 | 2771.08 2014-04-26 10:06:00 | 2770.56 | 2772.00 | 2770.54 | 2770.66 | 50.08 | 138757.01 | 2770.93 2014-04-26 10:07:00 | 2771.83 | 2771.83 | 2770.78 | 2771.73 | 42.90 | 118902.08 | 2771.35 2014-04-26 10:08:00 | 2771.70 | 2772.33 | 2770.16 | 2770.81 | 47.46 | 131517.46 | 2771.30 2014-04-26 10:09:00 | 2770.52 | 2771.66 | 2770.14 | 2770.91 | 67.66 | 187481.46 | 2770.77 2014-04-26 10:10:00 | 2771.06 | 2772.24 | 2770.00 | 2772.24 | 26.79 | 74242.41 | 2771.07 2014-04-26 10:11:00 | 2771.64 | 2772.30 | 2770.01 | 2772.30 | 76.16 | 211054.29 | 2771.23 2014-04-26 10:12:00 | 2771.09 | 2772.50 | 2771.09 | 2771.91 | 59.00 | 163540.27 | 2771.82 2014-04-26 10:13:00 | 2772.45 | 2772.45 | 2770.00 | 2770.11 | 81.59 | 226125.02 | 2771.55 2014-04-26 10:14:00 | 2770.13 | 2770.78 | 2770.00 | 2770.78 | 34.02 | 94238.82 | 2770.02 2014-04-26 10:15:00 | 2770.78 | 2772.48 | 2770.19 | 2770.58 | 46.18 | 127957.77 | 2771.15 2014-04-26 10:16:00 | 2770.76 | 2772.00 | 2770.64 | 2772.00 | 106.06 | 293908.99 | 2771.18 2014-04-26 10:17:00 | 2770.67 | 2772.34 | 2770.64 | 2771.03 | 54.73 | 151686.14 | 2771.59 2014-04-26 10:18:00 | 2770.60 | 2770.77 | 2770.50 | 2770.72 | 4.25 | 11786.20 | 2770.62 2014-04-26 10:19:00 | 2770.72 | 2772.50 | 2770.72 | 2772.09 | 27.65 | 76641.73 | 2771.65 2014-04-26 10:20:00 | 2771.15 | 2774.00 | 2771.15 | 2774.00 | 30.49 | 84544.74 | 2773.14 2014-04-26 10:21:00 | 2774.00 | 2777.00 | 2774.00 | 2776.00 | 41.57 | 115368.91 | 2775.49 2014-04-26 10:22:00 | 2776.00 | 2776.00 | 2775.00 | 2776.00 | 10.23 | 28394.84 | 2775.37 2014-04-26 10:23:00 | 2776.00 | 2777.39 | 2776.00 | 2777.08 | 19.26 | 53483.00 | 2776.75 2014-04-26 10:24:00 | 2776.89 | 2776.89 | 2775.32 | 2776.75 | 55.78 | 154855.42 | 2776.18 2014-04-26 10:25:00 | 2776.78 | 2780.00 | 2774.78 | 2775.47 | 78.98 | 219394.35 | 2777.92 2014-04-26 10:26:00 | 2775.04 | 2779.54 | 2775.04 | 2779.54 | 117.80 | 327168.24 | 2777.44 2014-04-26 10:27:00 | 2778.09 | 2781.12 | 2777.03 | 2781.12 | 96.54 | 268301.61 | 2779.23 2014-04-26 10:28:00 | 2781.13 | 2784.00 | 2781.13 | 2783.60 | 62.27 | 173278.85 | 2782.79 2014-04-26 10:29:00 | 2783.95 | 2784.90 | 2780.01 | 2781.46 | 133.75 | 372180.70 | 2782.66 2014-04-26 10:30:00 | 2782.00 | 2782.00 | 2778.00 | 2780.00 | 88.76 | 246708.36 | 2779.50 2014-04-26 10:31:00 | 2780.00 | 2780.00 | 2778.00 | 2778.59 | 108.28 | 300915.67 | 2779.15 2014-04-26 10:32:00 | 2778.27 | 2780.13 | 2778.21 | 2780.11 | 107.48 | 298753.49 | 2779.52 2014-04-26 10:33:00 | 2780.75 | 2782.00 | 2778.21 | 2779.95 | 102.18 | 284001.94 | 2779.32 2014-04-26 10:34:00 | 2780.05 | 2780.05 | 2778.40 | 2780.00 | 83.96 | 233351.91 | 2779.49 2014-04-26 10:35:00 | 2780.00 | 2780.00 | 2778.53 | 2779.82 | 54.35 | 151045.45 | 2779.18 2014-04-26 10:36:00 | 2778.54 | 2778.54 | 2775.00 | 2776.47 | 54.50 | 151315.97 | 2776.24 2014-04-26 10:37:00 | 2776.47 | 2776.47 | 2773.30 | 2774.83 | 38.02 | 105514.12 | 2775.30 2014-04-26 10:38:00 | 2775.52 | 2777.94 | 2774.00 | 2777.50 | 28.95 | 80379.00 | 2776.19 2014-04-26 10:39:00 | 2775.98 | 2778.30 | 2774.67 | 2776.70 | 38.45 | 106729.66 | 2776.02 2014-04-26 10:40:00 | 2777.97 | 2777.97 | 2775.44 | 2776.03 | 31.08 | 86298.56 | 2777.11 2014-04-26 10:41:00 | 2776.67 | 2778.21 | 2775.49 | 2775.49 | 74.80 | 207722.69 | 2777.00 2014-04-26 10:42:00 | 2776.63 | 2777.23 | 2775.46 | 2775.80 | 63.26 | 175612.90 | 2776.18 2014-04-26 10:43:00 | 2777.22 | 2778.18 | 2775.78 | 2778.00 | 44.95 | 124815.88 | 2776.90 2014-04-26 10:44:00 | 2778.21 | 2778.99 | 2777.56 | 2777.97 | 73.14 | 203203.18 | 2778.20 2014-04-26 10:45:00 | 2777.90 | 2777.90 | 2774.50 | 2774.50 | 2.90 | 8053.46 | 2776.10 2014-04-26 10:46:00 | 2774.51 | 2776.65 | 2774.51 | 2775.78 | 23.02 | 63917.96 | 2776.14 2014-04-26 10:47:00 | 2776.62 | 2776.73 | 2775.46 | 2776.24 | 40.96 | 113720.07 | 2776.17 2014-04-26 10:48:00 | 2776.54 | 2778.00 | 2774.91 | 2777.92 | 56.57 | 157024.18 | 2775.90 2014-04-26 10:49:00 | 2778.30 | 2778.34 | 2776.47 | 2778.00 | 90.29 | 250780.85 | 2777.47 2014-04-26 10:50:00 | 2778.15 | 2779.48 | 2777.37 | 2779.48 | 18.02 | 50075.28 | 2778.10 2014-04-26 10:51:00 | 2779.48 | 2779.50 | 2777.36 | 2779.46 | 117.24 | 325784.52 | 2778.85 2014-04-26 10:52:00 | 2779.11 | 2779.86 | 2778.62 | 2779.86 | 66.29 | 184243.16 | 2779.43 2014-04-26 10:53:00 | 2779.21 | 2779.91 | 2776.27 | 2776.27 | 102.34 | 284328.19 | 2778.35 2014-04-26 10:54:00 | 2776.17 | 2779.41 | 2776.17 | 2779.00 | 14.79 | 41068.90 | 2777.36 2014-04-26 10:55:00 | 2779.00 | 2780.00 | 2779.00 | 2779.99 | 4.86 | 13510.40 | 2779.35 2014-04-26 10:56:00 | 2779.99 | 2780.00 | 2779.85 | 2779.85 | 13.73 | 38163.82 | 2780.00 2014-04-26 10:57:00 | 2779.17 | 2779.17 | 2775.10 | 2777.83 | 33.91 | 94133.80 | 2776.07 2014-04-26 10:58:00 | 2777.83 | 2780.00 | 2775.00 | 2776.56 | 145.72 | 404738.79 | 2777.55 2014-04-26 10:59:00 | 2775.90 | 2779.64 | 2775.54 | 2779.57 | 31.93 | 88657.75 | 2777.06 2014-04-26 11:00:00 | 2777.46 | 2779.39 | 2774.50 | 2774.50 | 120.94 | 335890.57 | 2777.29 2014-04-26 11:01:00 | 2774.50 | 2777.53 | 2774.50 | 2776.30 | 66.09 | 183468.27 | 2776.16 2014-04-26 11:02:00 | 2776.26 | 2776.26 | 2774.62 | 2775.36 | 38.22 | 106078.71 | 2775.40 2014-04-26 11:03:00 | 2774.96 | 2776.08 | 2774.08 | 2775.50 | 35.75 | 99196.04 | 2774.79 2014-04-26 11:04:00 | 2775.90 | 2775.96 | 2774.53 | 2775.96 | 38.76 | 107572.28 | 2775.27 2014-04-26 11:05:00 | 2775.96 | 2775.96 | 2774.00 | 2774.61 | 42.11 | 116859.06 | 2774.89 2014-04-26 11:06:00 | 2774.62 | 2775.53 | 2773.76 | 2773.89 | 57.41 | 159294.57 | 2774.64 2014-04-26 11:07:00 | 2774.78 | 2776.00 | 2773.72 | 2775.67 | 104.86 | 290943.98 | 2774.67 2014-04-26 11:08:00 | 2775.32 | 2775.90 | 2774.34 | 2775.90 | 70.98 | 196984.33 | 2775.17 2014-04-26 11:09:00 | 2775.90 | 2776.48 | 2774.14 | 2774.73 | 42.34 | 117500.57 | 2775.10 2014-04-26 11:10:00 | 2775.32 | 2776.50 | 2774.96 | 2776.50 | 58.71 | 162948.83 | 2775.53 2014-04-26 11:11:00 | 2775.83 | 2776.96 | 2775.06 | 2776.02 | 69.20 | 192102.73 | 2775.89 2014-04-26 11:12:00 | 2775.34 | 2776.90 | 2775.34 | 2776.90 | 6.25 | 17339.33 | 2776.07 2014-04-26 11:13:00 | 2776.02 | 2777.76 | 2776.02 | 2776.68 | 30.51 | 84712.95 | 2776.84 2014-04-26 11:14:00 | 2776.55 | 2777.64 | 2776.00 | 2776.98 | 8.15 | 22616.38 | 2776.72 2014-04-26 11:15:00 | 2776.98 | 2777.50 | 2776.52 | 2777.50 | 13.53 | 37578.29 | 2776.99 2014-04-26 11:16:00 | 2777.50 | 2778.76 | 2777.29 | 2777.87 | 31.53 | 87581.31 | 2777.89 2014-04-26 11:17:00 | 2778.93 | 2778.93 | 2777.79 | 2777.79 | 38.32 | 106459.04 | 2778.23 2014-04-26 11:18:00 | 2778.13 | 2778.13 | 2776.09 | 2778.00 | 39.81 | 110542.38 | 2776.96 2014-04-26 11:19:00 | 2777.45 | 2778.00 | 2776.40 | 2776.40 | 9.52 | 26445.70 | 2777.62 2014-04-26 11:20:00 | 2777.00 | 2777.62 | 2776.07 | 2776.31 | 58.72 | 163043.66 | 2776.82 2014-04-26 11:21:00 | 2776.56 | 2777.35 | 2776.05 | 2776.94 | 56.47 | 156810.08 | 2776.73 2014-04-26 11:22:00 | 2777.48 | 2777.48 | 2776.05 | 2776.31 | 54.88 | 152378.06 | 2776.67 2014-04-26 11:23:00 | 2776.46 | 2777.48 | 2776.04 | 2776.12 | 53.74 | 149217.04 | 2776.80 2014-04-26 11:24:00 | 2776.12 | 2776.37 | 2776.01 | 2776.30 | 4.12 | 11432.70 | 2776.28 2014-04-26 11:25:00 | 2776.30 | 2777.34 | 2776.01 | 2776.87 | 5.48 | 15206.07 | 2776.35 2014-04-26 11:26:00 | 2777.34 | 2779.63 | 2777.34 | 2778.42 | 59.86 | 166314.91 | 2778.21 2014-04-26 11:27:00 | 2778.29 | 2779.00 | 2777.57 | 2778.20 | 39.82 | 110626.81 | 2778.31 2014-04-26 11:28:00 | 2778.20 | 2778.20 | 2776.20 | 2776.20 | 2.38 | 6612.12 | 2777.04 2014-04-26 11:29:00 | 2776.24 | 2779.28 | 2776.05 | 2776.85 | 45.20 | 125553.78 | 2777.68 2014-04-26 11:30:00 | 2777.12 | 2779.60 | 2776.17 | 2779.60 | 67.69 | 188054.57 | 2778.05 2014-04-26 11:31:00 | 2779.90 | 2781.73 | 2776.17 | 2778.94 | 49.45 | 137456.36 | 2779.54 2014-04-26 11:32:00 | 2778.45 | 2781.58 | 2778.03 | 2779.67 | 23.31 | 64793.79 | 2779.66 2014-04-26 11:33:00 | 2779.60 | 2780.67 | 2778.15 | 2779.43 | 56.78 | 157846.77 | 2779.78 2014-04-26 11:34:00 | 2779.53 | 2779.53 | 2778.13 | 2779.03 | 29.21 | 81182.01 | 2779.06 2014-04-26 11:35:00 | 2778.09 | 2781.80 | 2778.09 | 2779.78 | 16.43 | 45681.80 | 2780.22 2014-04-26 11:36:00 | 2779.90 | 2781.80 | 2779.90 | 2781.80 | 68.26 | 189787.49 | 2780.57 2014-04-26 11:37:00 | 2781.80 | 2781.80 | 2780.00 | 2780.66 | 40.34 | 112183.42 | 2780.67 2014-04-26 11:38:00 | 2781.16 | 2782.00 | 2779.93 | 2781.90 | 72.57 | 201808.11 | 2781.03 2014-04-26 11:39:00 | 2782.00 | 2783.79 | 2782.00 | 2783.02 | 43.05 | 119800.61 | 2782.70 2014-04-26 11:40:00 | 2783.14 | 2785.00 | 2778.56 | 2782.53 | 81.35 | 226367.04 | 2782.73 2014-04-26 11:41:00 | 2783.00 | 2783.30 | 2781.23 | 2781.23 | 32.69 | 90957.51 | 2782.60 2014-04-26 11:42:00 | 2782.71 | 2784.00 | 2781.32 | 2783.36 | 73.99 | 205878.30 | 2782.63 2014-04-26 11:43:00 | 2782.95 | 2784.00 | 2781.13 | 2781.26 | 48.12 | 133917.81 | 2783.00 2014-04-26 11:44:00 | 2781.64 | 2783.69 | 2781.00 | 2781.91 | 36.69 | 102077.94 | 2782.10 2014-04-26 11:45:00 | 2782.98 | 2783.55 | 2782.12 | 2782.30 | 41.79 | 116315.91 | 2783.08 2014-04-26 11:46:00 | 2781.88 | 2783.20 | 2781.79 | 2783.06 | 64.45 | 179326.40 | 2782.37 2014-04-26 11:47:00 | 2782.10 | 2784.10 | 2781.79 | 2784.10 | 131.91 | 367068.37 | 2782.78 2014-04-26 11:48:00 | 2784.10 | 2785.00 | 2783.12 | 2784.08 | 32.99 | 91868.92 | 2784.33 2014-04-26 11:49:00 | 2784.28 | 2784.91 | 2783.98 | 2783.98 | 7.10 | 19776.70 | 2784.67 2014-04-26 11:50:00 | 2783.45 | 2783.61 | 2781.17 | 2781.17 | 45.96 | 127892.38 | 2782.57 2014-04-26 11:51:00 | 2782.82 | 2783.22 | 2781.11 | 2781.11 | 90.26 | 251121.10 | 2782.32 2014-04-26 11:52:00 | . | . | . | . | . | . | . 2014-04-26 11:53:00 | 2780.00 | 2780.00 | 2777.90 | 2778.04 | 28.96 | 80471.50 | 2778.62 2014-04-26 11:54:00 | 2777.98 | 2781.58 | 2777.81 | 2777.81 | 32.31 | 89785.88 | 2778.89 2014-04-26 11:55:00 | 2777.71 | 2781.52 | 2777.56 | 2779.67 | 67.67 | 188050.24 | 2778.97 2014-04-26 11:56:00 | 2779.66 | 2780.79 | 2778.09 | 2779.88 | 52.95 | 147170.07 | 2779.63 2014-04-26 11:57:00 | 2779.77 | 2779.77 | 2777.73 | 2778.06 | 41.39 | 115011.04 | 2778.45 2014-04-26 11:58:00 | 2778.07 | 2778.95 | 2777.85 | 2778.46 | 31.84 | 88462.20 | 2778.42 2014-04-26 11:59:00 | 2778.02 | 2778.02 | 2778.02 | 2778.02 | 0.01 | 27.78 | 2778.02 2014-04-26 12:00:00 | 2778.95 | 2780.94 | 2778.95 | 2780.94 | 116.72 | 324499.76 | 2780.13 2014-04-26 12:01:00 | 2781.81 | 2782.98 | 2781.20 | 2782.98 | 72.91 | 202866.72 | 2782.39 2014-04-26 12:02:00 | 2783.00 | 2784.98 | 2782.41 | 2783.79 | 100.99 | 281133.60 | 2783.86 2014-04-26 12:03:00 | 2783.80 | 2784.98 | 2783.56 | 2784.93 | 161.68 | 450172.09 | 2784.39 2014-04-26 12:04:00 | 2783.96 | 2784.66 | 2783.55 | 2783.58 | 35.10 | 97714.58 | 2783.97 2014-04-26 12:05:00 | 2783.58 | 2783.67 | 2781.95 | 2782.99 | 48.72 | 135589.53 | 2782.87 2014-04-26 12:06:00 | 2782.23 | 2785.00 | 2781.01 | 2782.72 | 80.99 | 225357.14 | 2782.70 2014-04-26 12:07:00 | 2782.24 | 2783.39 | 2781.00 | 2781.68 | 73.38 | 204121.39 | 2781.89 2014-04-26 12:08:00 | 2780.71 | 2783.16 | 2780.02 | 2782.47 | 81.28 | 226074.36 | 2781.43 2014-04-26 12:09:00 | 2783.51 | 2783.88 | 2780.10 | 2781.42 | 133.09 | 370371.94 | 2782.81 2014-04-26 12:10:00 | 2781.49 | 2783.00 | 2781.49 | 2783.00 | 107.71 | 299683.98 | 2782.37 2014-04-26 12:11:00 | 2783.00 | 2783.00 | 2781.70 | 2781.70 | 88.14 | 245250.06 | 2782.41 2014-04-26 12:12:00 | 2781.86 | 2782.96 | 2781.50 | 2781.71 | 130.95 | 364313.89 | 2782.08 2014-04-26 12:13:00 | 2782.14 | 2782.96 | 2781.50 | 2782.52 | 65.55 | 182392.52 | 2782.37 2014-04-26 12:14:00 | 2782.02 | 2782.52 | 2782.00 | 2782.02 | 1.90 | 5274.82 | 2782.08 2014-04-26 12:15:00 | 2782.02 | 2783.00 | 2781.79 | 2781.79 | 15.91 | 44277.77 | 2782.32 2014-04-26 12:16:00 | 2781.92 | 2784.85 | 2781.52 | 2782.96 | 33.90 | 94328.18 | 2782.38 2014-04-26 12:17:00 | 2782.48 | 2784.37 | 2782.48 | 2783.15 | 51.41 | 143097.59 | 2783.46 2014-04-26 12:18:00 | 2783.15 | 2784.64 | 2781.70 | 2782.00 | 99.44 | 276740.99 | 2783.13 2014-04-26 12:19:00 | 2782.00 | 2782.50 | 2781.00 | 2781.54 | 53.96 | 150103.46 | 2781.75 2014-04-26 12:20:00 | 2781.54 | 2783.00 | 2781.52 | 2781.60 | 68.09 | 189463.58 | 2782.38 2014-04-26 12:21:00 | 2781.61 | 2782.76 | 2780.35 | 2781.19 | 26.02 | 72363.94 | 2781.52 2014-04-26 12:22:00 | 2781.24 | 2782.29 | 2780.48 | 2781.13 | 94.95 | 264132.05 | 2781.68 2014-04-26 12:23:00 | 2781.90 | 2781.98 | 2780.48 | 2781.53 | 86.79 | 241369.33 | 2781.20 2014-04-26 12:24:00 | 2781.21 | 2781.99 | 2780.03 | 2780.35 | 56.90 | 158249.69 | 2781.14 2014-04-26 12:25:00 | 2780.35 | 2781.23 | 2780.05 | 2781.00 | 5.89 | 16391.41 | 2781.03 2014-04-26 12:26:00 | 2780.05 | 2780.96 | 2778.04 | 2778.89 | 104.04 | 289160.55 | 2779.27 2014-04-26 12:27:00 | 2779.32 | 2779.63 | 2778.00 | 2778.12 | 105.27 | 292540.87 | 2778.96 2014-04-26 12:28:00 | 2778.83 | 2778.86 | 2778.71 | 2778.71 | 1.23 | 3420.74 | 2778.83 2014-04-26 12:29:00 | 2778.36 | 2778.36 | 2776.46 | 2777.73 | 42.57 | 118234.46 | 2777.41 2014-04-26 12:30:00 | 2778.49 | 2779.82 | 2776.58 | 2776.88 | 117.01 | 325065.74 | 2778.10 2014-04-26 12:31:00 | 2776.96 | 2779.03 | 2776.91 | 2777.68 | 162.63 | 451723.70 | 2777.58 2014-04-26 12:32:00 | 2777.82 | 2779.99 | 2775.01 | 2779.98 | 92.57 | 257128.96 | 2777.67 2014-04-26 12:33:00 | 2779.91 | 2779.99 | 2776.05 | 2777.51 | 108.33 | 300928.14 | 2777.99 2014-04-26 12:34:00 | 2777.15 | 2779.01 | 2777.15 | 2777.73 | 123.82 | 343981.92 | 2778.17 2014-04-26 12:35:00 | 2779.01 | 2779.61 | 2777.83 | 2779.61 | 97.18 | 270024.37 | 2778.49 2014-04-26 12:36:00 | 2778.64 | 2778.88 | 2777.05 | 2777.90 | 67.39 | 187210.29 | 2777.89 2014-04-26 12:37:00 | 2778.41 | 2778.41 | 2777.09 | 2777.10 | 101.37 | 281569.35 | 2777.67 2014-04-26 12:38:00 | 2777.34 | 2779.98 | 2777.05 | 2777.67 | 68.13 | 189254.31 | 2777.84 2014-04-26 12:39:00 | 2777.96 | 2779.61 | 2777.66 | 2777.78 | 67.12 | 186472.71 | 2778.36 2014-04-26 12:40:00 | 2777.78 | 2780.00 | 2777.34 | 2779.97 | 78.75 | 218870.16 | 2779.16 2014-04-26 12:41:00 | 2778.59 | 2778.77 | 2778.33 | 2778.33 | 21.20 | 58906.36 | 2778.60 2014-04-26 12:42:00 | 2778.71 | 2779.00 | 2777.79 | 2778.56 | 56.38 | 156639.16 | 2778.28 2014-04-26 12:43:00 | 2777.79 | 2779.00 | 2777.79 | 2779.00 | 70.55 | 196023.71 | 2778.39 2014-04-26 12:44:00 | 2778.78 | 2778.93 | 2777.41 | 2777.41 | 67.97 | 188846.97 | 2778.18 2014-04-26 12:45:00 | 2777.41 | 2777.87 | 2777.32 | 2777.32 | 3.33 | 9254.39 | 2777.43 2014-04-26 12:46:00 | 2777.32 | 2779.28 | 2777.32 | 2777.91 | 69.03 | 191789.04 | 2778.54 2014-04-26 12:47:00 | 2777.69 | 2779.00 | 2777.36 | 2778.96 | 133.31 | 370375.57 | 2778.26 2014-04-26 12:48:00 | 2778.29 | 2778.92 | 2777.55 | 2777.99 | 102.58 | 284982.51 | 2778.28 2014-04-26 12:49:00 | 2778.95 | 2778.95 | 2777.87 | 2778.95 | 98.46 | 273559.96 | 2778.33 2014-04-26 12:50:00 | 2778.35 | 2778.95 | 2777.82 | 2777.82 | 71.34 | 198211.28 | 2778.40 2014-04-26 12:51:00 | 2777.58 | 2777.68 | 2776.48 | 2776.75 | 92.31 | 256361.96 | 2777.22 2014-04-26 12:52:00 | 2777.11 | 2777.73 | 2776.65 | 2777.73 | 53.26 | 147918.27 | 2777.13 2014-04-26 12:53:00 | 2778.00 | 2778.00 | 2776.21 | 2777.97 | 96.01 | 266647.46 | 2777.17 2014-04-26 12:54:00 | 2776.48 | 2776.53 | 2776.13 | 2776.49 | 1.79 | 4964.27 | 2776.44 2014-04-26 12:55:00 | 2776.49 | 2776.49 | 2775.00 | 2775.96 | 106.51 | 295616.23 | 2775.43 2014-04-26 12:56:00 | 2776.29 | 2778.00 | 2775.13 | 2777.46 | 132.29 | 367275.86 | 2776.23 2014-04-26 12:57:00 | 2776.88 | 2777.96 | 2776.42 | 2777.00 | 94.56 | 262603.13 | 2777.22 2014-04-26 12:58:00 | 2777.17 | 2778.00 | 2777.17 | 2777.51 | 1.85 | 5149.72 | 2777.62 2014-04-26 12:59:00 | 2778.00 | 2779.70 | 2778.00 | 2779.70 | 42.86 | 119115.44 | 2778.98 2014-04-26 13:00:00 | 2779.46 | 2779.46 | 2775.30 | 2775.81 | 85.29 | 236869.89 | 2777.36 2014-04-26 13:01:00 | 2776.25 | 2778.00 | 2776.04 | 2778.00 | 133.71 | 371236.06 | 2776.47 2014-04-26 13:02:00 | 2778.02 | 2779.00 | 2776.36 | 2776.80 | 98.46 | 273504.55 | 2777.77 2014-04-26 13:03:00 | 2776.76 | 2778.83 | 2776.48 | 2777.32 | 118.01 | 327840.91 | 2777.98 2014-04-26 13:04:00 | 2778.65 | 2778.89 | 2777.63 | 2777.84 | 36.96 | 102688.79 | 2778.23 2014-04-26 13:05:00 | 2778.86 | 2778.90 | 2777.00 | 2777.21 | 60.55 | 168211.91 | 2777.97 2014-04-26 13:06:00 | 2776.36 | 2777.12 | 2776.05 | 2776.21 | 122.71 | 340693.82 | 2776.53 2014-04-26 13:07:00 | 2777.12 | 2777.12 | 2776.00 | 2776.00 | 158.70 | 440642.66 | 2776.65 2014-04-26 13:08:00 | 2776.52 | 2778.87 | 2776.08 | 2777.06 | 73.33 | 203631.16 | 2776.80 2014-04-26 13:09:00 | 2777.97 | 2778.87 | 2777.42 | 2777.87 | 76.06 | 211295.85 | 2778.09 2014-04-26 13:10:00 | 2777.67 | 2778.86 | 2777.49 | 2778.68 | 85.77 | 238276.32 | 2778.08 2014-04-26 13:11:00 | 2778.89 | 2778.89 | 2777.50 | 2777.50 | 81.19 | 225566.33 | 2778.39 2014-04-26 13:12:00 | 2778.87 | 2778.89 | 2777.59 | 2778.84 | 99.36 | 276036.96 | 2778.21 2014-04-26 13:13:00 | 2778.04 | 2778.87 | 2777.54 | 2778.81 | 93.80 | 260595.57 | 2778.32 2014-04-26 13:14:00 | 2778.29 | 2778.90 | 2778.29 | 2778.90 | 6.83 | 18984.37 | 2778.74 2014-04-26 13:15:00 | 2778.33 | 2779.03 | 2776.15 | 2776.15 | 19.00 | 52789.27 | 2778.97 2014-04-26 13:16:00 | 2777.62 | 2778.94 | 2776.11 | 2778.81 | 106.23 | 295111.30 | 2777.94 2014-04-26 13:17:00 | 2778.95 | 2779.03 | 2776.22 | 2779.03 | 78.85 | 219029.85 | 2777.95 2014-04-26 13:18:00 | 2778.02 | 2779.03 | 2777.78 | 2779.03 | 40.77 | 113263.24 | 2778.44 2014-04-26 13:19:00 | 2778.33 | 2779.03 | 2778.33 | 2779.03 | 6.04 | 16787.93 | 2779.00 2014-04-26 13:20:00 | 2779.03 | 2779.03 | 2776.70 | 2777.74 | 100.25 | 278446.97 | 2777.42 2014-04-26 13:21:00 | 2778.17 | 2779.03 | 2776.68 | 2779.03 | 131.29 | 364710.97 | 2777.88 2014-04-26 13:22:00 | 2779.00 | 2780.92 | 2778.19 | 2780.14 | 125.07 | 347640.57 | 2779.68 2014-04-26 13:23:00 | 2780.14 | 2781.00 | 2779.05 | 2780.54 | 59.37 | 165059.88 | 2780.14 2014-04-26 13:24:00 | 2780.02 | 2782.98 | 2779.32 | 2782.55 | 31.27 | 86996.19 | 2781.74 2014-04-26 13:25:00 | 2782.98 | 2783.44 | 2781.75 | 2783.15 | 140.14 | 389999.65 | 2783.03 2014-04-26 13:26:00 | 2782.27 | 2785.00 | 2782.27 | 2782.99 | 102.26 | 284660.67 | 2783.59 2014-04-26 13:27:00 | 2782.49 | 2782.49 | 2780.29 | 2781.86 | 20.26 | 56363.10 | 2781.58 2014-04-26 13:28:00 | 2781.86 | 2784.91 | 2781.68 | 2783.54 | 60.55 | 168478.58 | 2782.61 2014-04-26 13:29:00 | 2784.71 | 2784.71 | 2780.32 | 2782.75 | 102.50 | 285158.12 | 2782.08 2014-04-26 13:30:00 | 2782.75 | 2784.95 | 2780.45 | 2784.90 | 72.74 | 202313.97 | 2781.45 2014-04-26 13:31:00 | 2784.85 | 2784.85 | 2779.80 | 2782.75 | 144.45 | 401882.96 | 2782.08 2014-04-26 13:32:00 | 2781.06 | 2783.48 | 2780.38 | 2780.50 | 107.61 | 299265.40 | 2781.15 2014-04-26 13:33:00 | 2780.56 | 2783.56 | 2780.50 | 2782.19 | 119.24 | 331772.42 | 2782.39 2014-04-26 13:34:00 | 2782.12 | 2782.12 | 2780.02 | 2780.02 | 104.63 | 291003.12 | 2781.39 2014-04-26 13:35:00 | 2780.55 | 2781.92 | 2780.00 | 2780.23 | 45.00 | 125132.05 | 2781.02 2014-04-26 13:36:00 | 2780.65 | 2782.24 | 2780.00 | 2781.31 | 105.62 | 293718.04 | 2781.03 2014-04-26 13:37:00 | 2781.41 | 2781.45 | 2780.10 | 2781.45 | 88.75 | 246787.80 | 2780.61 2014-04-26 13:38:00 | 2780.72 | 2780.72 | 2779.89 | 2779.91 | 53.20 | 147902.83 | 2780.18 2014-04-26 13:39:00 | 2779.91 | 2781.91 | 2779.91 | 2781.55 | 90.67 | 252124.22 | 2780.65 2014-04-26 13:40:00 | 2780.12 | 2781.12 | 2780.10 | 2781.12 | 65.46 | 181991.51 | 2780.19 2014-04-26 13:41:00 | 2780.13 | 2780.98 | 2780.00 | 2780.98 | 15.84 | 44027.67 | 2780.05 2014-04-26 13:42:00 | 2780.98 | 2781.90 | 2780.20 | 2780.61 | 37.02 | 102957.04 | 2781.50 2014-04-26 13:43:00 | 2780.40 | 2781.96 | 2780.40 | 2780.80 | 95.00 | 264186.73 | 2780.88 2014-04-26 13:44:00 | 2781.00 | 2781.68 | 2780.00 | 2781.28 | 31.39 | 87279.57 | 2780.67 2014-04-26 13:45:00 | 2781.39 | 2781.39 | 2780.34 | 2781.27 | 58.09 | 161525.49 | 2780.66 2014-04-26 13:46:00 | 2782.00 | 2783.78 | 2782.00 | 2783.60 | 27.84 | 77474.54 | 2783.25 2014-04-26 13:47:00 | 2783.88 | 2784.00 | 2780.28 | 2783.04 | 73.61 | 204832.49 | 2782.63 2014-04-26 13:48:00 | 2783.04 | 2783.91 | 2781.50 | 2783.01 | 68.39 | 190294.33 | 2782.45 2014-04-26 13:49:00 | 2783.04 | 2783.04 | 2781.30 | 2781.60 | 48.53 | 135007.04 | 2782.22 2014-04-26 13:50:00 | 2782.00 | 2782.03 | 2781.91 | 2782.03 | 10.92 | 30373.97 | 2782.01 2014-04-26 13:51:00 | 2782.03 | 2782.03 | 2782.00 | 2782.03 | 6.40 | 17810.40 | 2782.01 2014-04-26 13:52:00 | 2782.00 | 2782.00 | 2782.00 | 2782.00 | 2.38 | 6621.16 | 2782.00 2014-04-26 13:53:00 | 2782.03 | 2782.03 | 2781.00 | 2781.00 | 1.78 | 4953.61 | 2781.36 2014-04-26 13:54:00 | 2781.00 | 2782.03 | 2781.00 | 2782.03 | 75.61 | 210329.94 | 2781.59 2014-04-26 13:55:00 | 2782.00 | 2782.03 | 2782.00 | 2782.03 | 3.00 | 8346.06 | 2782.02 2014-04-26 13:56:00 | 2781.14 | 2782.03 | 2781.14 | 2781.24 | 22.90 | 63710.92 | 2782.01 2014-04-26 13:57:00 | 2782.95 | 2785.02 | 2781.37 | 2785.02 | 21.29 | 59271.47 | 2783.74 2014-04-26 13:58:00 | 2784.10 | 2785.73 | 2782.42 | 2785.01 | 46.61 | 129763.22 | 2783.90 2014-04-26 13:59:00 | 2784.80 | 2785.80 | 2784.57 | 2784.67 | 118.48 | 329992.93 | 2785.20 2014-04-26 14:00:00 | 2784.61 | 2785.87 | 2782.00 | 2785.37 | 94.16 | 262109.93 | 2783.75 2014-04-26 14:01:00 | 2785.99 | 2789.57 | 2782.81 | 2789.57 | 133.15 | 370964.57 | 2786.07 2014-04-26 14:02:00 | 2789.55 | 2799.00 | 2789.55 | 2799.00 | 172.13 | 480942.63 | 2794.08 2014-04-26 14:03:00 | 2799.00 | 2799.00 | 2793.47 | 2795.00 | 140.90 | 394145.70 | 2797.38 2014-04-26 14:04:00 | 2795.04 | 2798.98 | 2795.00 | 2798.71 | 114.82 | 321093.08 | 2796.59 2014-04-26 14:05:00 | 2798.90 | 2798.90 | 2794.76 | 2796.43 | 113.72 | 318086.75 | 2797.08 2014-04-26 14:06:00 | 2795.77 | 2796.78 | 2790.00 | 2793.79 | 84.91 | 237187.52 | 2793.53 2014-04-26 14:07:00 | 2793.79 | 2794.91 | 2791.02 | 2791.02 | 82.15 | 229388.58 | 2792.28 2014-04-26 14:08:00 | 2791.96 | 2797.78 | 2791.93 | 2795.00 | 114.60 | 320278.99 | 2794.68 2014-04-26 14:09:00 | 2795.00 | 2795.00 | 2791.00 | 2791.00 | 100.00 | 279356.68 | 2793.54 2014-04-26 14:10:00 | 2790.86 | 2794.88 | 2790.83 | 2792.50 | 50.60 | 141329.65 | 2792.91 2014-04-26 14:11:00 | 2793.24 | 2796.91 | 2792.59 | 2796.91 | 155.25 | 433882.85 | 2794.79 2014-04-26 14:12:00 | 2796.91 | 2798.00 | 2794.05 | 2798.00 | 60.87 | 170279.46 | 2797.29 2014-04-26 14:13:00 | 2797.97 | 2799.90 | 2797.97 | 2798.11 | 77.03 | 215588.26 | 2798.90 2014-04-26 14:14:00 | 2799.73 | 2801.00 | 2798.05 | 2800.97 | 217.96 | 610238.04 | 2799.73 2014-04-26 14:15:00 | 2801.00 | 2813.00 | 2801.00 | 2808.90 | 115.95 | 325756.76 | 2809.51 2014-04-26 14:16:00 | 2808.92 | 2810.00 | 2805.81 | 2808.09 | 73.37 | 206041.54 | 2808.14 2014-04-26 14:17:00 | 2808.07 | 2808.09 | 2805.89 | 2808.00 | 113.63 | 319050.43 | 2807.80 2014-04-26 14:18:00 | 2810.00 | 2811.90 | 2808.32 | 2811.00 | 167.16 | 469875.43 | 2810.90 2014-04-26 14:19:00 | 2810.54 | 2811.90 | 2808.55 | 2810.00 | 56.47 | 158703.02 | 2810.40 2014-04-26 14:20:00 | 2808.12 | 2811.90 | 2804.00 | 2811.01 | 117.32 | 329537.47 | 2808.97 2014-04-26 14:21:00 | 2811.00 | 2821.00 | 2810.00 | 2818.70 | 208.97 | 588774.21 | 2817.56 2014-04-26 14:22:00 | 2821.81 | 2825.00 | 2819.55 | 2820.14 | 195.93 | 552902.60 | 2821.93 2014-04-26 14:23:00 | 2820.30 | 2824.31 | 2818.00 | 2818.00 | 122.13 | 344563.02 | 2821.33 2014-04-26 14:24:00 | 2818.40 | 2820.99 | 2818.02 | 2819.45 | 48.23 | 135983.17 | 2819.53 2014-04-26 14:25:00 | 2819.09 | 2820.30 | 2818.01 | 2818.01 | 67.53 | 190364.29 | 2819.17 2014-04-26 14:26:00 | 2818.01 | 2818.01 | 2809.79 | 2816.43 | 180.34 | 507843.15 | 2815.98 2014-04-26 14:27:00 | 2814.28 | 2816.43 | 2810.00 | 2816.00 | 76.33 | 214701.90 | 2812.92 2014-04-26 14:28:00 | 2815.99 | 2819.99 | 2815.99 | 2819.98 | 76.25 | 214914.04 | 2818.43 2014-04-26 14:29:00 | 2819.65 | 2819.98 | 2813.90 | 2816.34 | 74.82 | 210812.26 | 2817.74 2014-04-26 14:30:00 | 2816.84 | 2817.83 | 2814.02 | 2814.89 | 55.79 | 157084.32 | 2815.64 2014-04-26 14:31:00 | 2814.89 | 2815.00 | 2809.79 | 2813.78 | 64.09 | 180195.90 | 2811.48 2014-04-26 14:32:00 | 2813.78 | 2813.78 | 2809.79 | 2812.91 | 105.54 | 296834.26 | 2812.45 2014-04-26 14:33:00 | 2813.70 | 2817.00 | 2813.70 | 2816.52 | 37.87 | 106609.04 | 2815.50 2014-04-26 14:34:00 | 2815.72 | 2816.72 | 2810.21 | 2810.82 | 122.17 | 343671.97 | 2813.09 2014-04-26 14:35:00 | 2810.56 | 2810.56 | 2808.00 | 2808.19 | 152.95 | 429623.44 | 2808.95 2014-04-26 14:36:00 | 2809.97 | 2815.00 | 2806.54 | 2813.01 | 149.08 | 418972.57 | 2810.37 2014-04-26 14:37:00 | 2813.00 | 2815.00 | 2811.16 | 2813.54 | 132.70 | 373452.01 | 2814.24 2014-04-26 14:38:00 | 2814.93 | 2817.69 | 2813.14 | 2817.54 | 49.67 | 139843.31 | 2815.56 2014-04-26 14:39:00 | 2817.54 | 2817.54 | 2812.10 | 2815.00 | 86.96 | 244728.52 | 2814.39 2014-04-26 14:40:00 | 2815.30 | 2815.35 | 2812.79 | 2813.92 | 45.24 | 127319.78 | 2814.26 2014-04-26 14:41:00 | 2813.04 | 2813.62 | 2810.15 | 2811.87 | 72.39 | 203582.11 | 2812.26 2014-04-26 14:42:00 | 2811.89 | 2813.70 | 2811.20 | 2813.00 | 39.19 | 110245.59 | 2812.89 2014-04-26 14:43:00 | 2813.00 | 2814.92 | 2812.00 | 2814.92 | 96.22 | 270706.23 | 2813.38 2014-04-26 14:44:00 | 2814.92 | 2816.02 | 2814.92 | 2815.97 | 57.98 | 163223.70 | 2815.32 2014-04-26 14:45:00 | 2815.30 | 2816.30 | 2813.10 | 2814.20 | 24.68 | 69501.49 | 2815.76 2014-04-26 14:46:00 | 2814.48 | 2819.01 | 2813.91 | 2818.61 | 83.38 | 234830.28 | 2816.52 2014-04-26 14:47:00 | 2817.97 | 2819.01 | 2816.27 | 2818.00 | 52.41 | 147670.98 | 2817.56 2014-04-26 14:48:00 | 2818.00 | 2824.99 | 2816.80 | 2822.06 | 151.46 | 427029.69 | 2819.42 2014-04-26 14:49:00 | 2822.62 | 2824.24 | 2818.00 | 2819.00 | 93.95 | 265023.36 | 2820.99 2014-04-26 14:50:00 | 2820.00 | 2821.92 | 2816.06 | 2817.16 | 58.92 | 166099.13 | 2818.97 2014-04-26 14:51:00 | 2818.22 | 2819.74 | 2816.16 | 2819.50 | 146.84 | 413902.17 | 2818.65 2014-04-26 14:52:00 | 2817.03 | 2819.50 | 2817.03 | 2819.06 | 40.66 | 114613.25 | 2818.75 2014-04-26 14:53:00 | 2818.93 | 2820.00 | 2818.16 | 2819.91 | 43.95 | 123907.70 | 2819.03 2014-04-26 14:54:00 | 2819.93 | 2821.81 | 2819.00 | 2820.33 | 128.86 | 363464.05 | 2820.63 2014-04-26 14:55:00 | 2820.33 | 2822.00 | 2819.43 | 2821.71 | 121.51 | 342770.82 | 2820.90 2014-04-26 14:56:00 | 2821.02 | 2825.50 | 2821.02 | 2825.50 | 154.77 | 437079.97 | 2824.01 2014-04-26 14:57:00 | 2825.81 | 2826.00 | 2818.99 | 2818.99 | 97.55 | 275322.45 | 2822.34 2014-04-26 14:58:00 | 2818.78 | 2821.14 | 2818.00 | 2821.14 | 113.44 | 319918.59 | 2820.08 2014-04-26 14:59:00 | 2822.95 | 2823.14 | 2818.93 | 2821.22 | 111.36 | 314084.90 | 2820.34 2014-04-26 15:00:00 | 2821.28 | 2822.53 | 2819.30 | 2822.14 | 56.43 | 159195.13 | 2821.26 2014-04-26 15:01:00 | 2822.06 | 2822.06 | 2820.68 | 2820.68 | 13.85 | 39065.62 | 2821.23 2014-04-26 15:02:00 | 2820.00 | 2820.91 | 2818.20 | 2818.80 | 101.05 | 284904.68 | 2819.44 2014-04-26 15:03:00 | 2819.00 | 2820.82 | 2816.00 | 2819.31 | 187.41 | 528297.47 | 2818.92 2014-04-26 15:04:00 | 2819.90 | 2826.72 | 2819.90 | 2825.25 | 113.17 | 319487.60 | 2822.98 2014-04-26 15:05:00 | 2824.03 | 2833.98 | 2822.69 | 2833.96 | 173.10 | 489372.49 | 2827.09 2014-04-26 15:06:00 | 2833.96 | 2845.00 | 2833.96 | 2840.53 | 156.08 | 443397.23 | 2840.89 2014-04-26 15:07:00 | 2840.06 | 2843.98 | 2837.81 | 2838.81 | 126.45 | 359022.03 | 2839.24 2014-04-26 15:08:00 | 2840.89 | 2849.03 | 2840.89 | 2842.73 | 232.82 | 662146.38 | 2844.00 2014-04-26 15:09:00 | 2841.91 | 2845.00 | 2837.00 | 2838.26 | 106.22 | 301700.28 | 2840.28 2014-04-26 15:10:00 | 2838.26 | 2843.00 | 2836.17 | 2842.00 | 108.44 | 307980.93 | 2840.05 2014-04-26 15:11:00 | 2842.00 | 2844.00 | 2839.00 | 2841.00 | 88.49 | 251400.87 | 2840.98 2014-04-26 15:12:00 | 2839.17 | 2843.00 | 2839.17 | 2842.24 | 34.94 | 99280.20 | 2841.53 2014-04-26 15:13:00 | 2841.14 | 2842.26 | 2841.14 | 2841.75 | 10.80 | 30689.28 | 2841.86 2014-04-26 15:14:00 | 2842.26 | 2842.98 | 2835.11 | 2835.11 | 75.94 | 215586.77 | 2839.10 2014-04-26 15:15:00 | 2835.11 | 2840.00 | 2834.84 | 2838.99 | 101.69 | 288554.39 | 2837.56 2014-04-26 15:16:00 | 2840.48 | 2841.00 | 2838.22 | 2838.85 | 109.79 | 311823.74 | 2840.26 2014-04-26 15:17:00 | 2839.95 | 2840.95 | 2836.14 | 2837.30 | 81.64 | 231732.64 | 2838.37 2014-04-26 15:18:00 | 2837.19 | 2838.94 | 2832.13 | 2833.59 | 91.65 | 259964.21 | 2836.55 2014-04-26 15:19:00 | 2833.59 | 2836.95 | 2832.24 | 2833.88 | 61.32 | 173761.85 | 2833.69 2014-04-26 15:20:00 | 2833.00 | 2834.82 | 2830.17 | 2833.53 | 51.60 | 146170.09 | 2832.53 2014-04-26 15:21:00 | 2833.71 | 2837.64 | 2833.71 | 2834.93 | 53.42 | 151457.01 | 2835.26 2014-04-26 15:22:00 | 2834.09 | 2837.65 | 2832.95 | 2837.65 | 55.66 | 157714.95 | 2833.75 2014-04-26 15:23:00 | 2837.05 | 2837.78 | 2831.19 | 2835.22 | 104.10 | 295128.09 | 2835.04 2014-04-26 15:24:00 | 2835.54 | 2837.81 | 2835.00 | 2836.90 | 47.66 | 135180.98 | 2836.48 2014-04-26 15:25:00 | 2837.08 | 2838.98 | 2836.65 | 2837.72 | 60.03 | 170376.70 | 2838.15 2014-04-26 15:26:00 | 2836.70 | 2839.98 | 2836.36 | 2839.98 | 64.91 | 184191.51 | 2837.82 2014-04-26 15:27:00 | 2838.05 | 2839.90 | 2837.40 | 2839.00 | 94.97 | 269587.17 | 2838.72 2014-04-26 15:28:00 | 2838.99 | 2840.00 | 2837.00 | 2837.93 | 59.93 | 170119.17 | 2838.54 2014-04-26 15:29:00 | 2836.50 | 2837.81 | 2835.03 | 2835.27 | 70.73 | 200625.90 | 2836.34 2014-04-26 15:30:00 | 2836.00 | 2837.13 | 2835.00 | 2835.19 | 42.27 | 119851.74 | 2835.52 2014-04-26 15:31:00 | 2835.19 | 2835.92 | 2833.87 | 2834.81 | 51.03 | 144643.48 | 2834.76 2014-04-26 15:32:00 | 2834.00 | 2835.00 | 2830.00 | 2833.13 | 76.74 | 217290.76 | 2831.67 2014-04-26 15:33:00 | 2833.04 | 2834.94 | 2831.26 | 2832.37 | 61.11 | 173137.68 | 2833.12 2014-04-26 15:34:00 | 2832.10 | 2832.37 | 2830.00 | 2830.00 | 52.49 | 148561.08 | 2830.27 2014-04-26 15:35:00 | 2830.04 | 2832.98 | 2829.87 | 2832.84 | 34.35 | 97248.74 | 2831.44 2014-04-26 15:36:00 | 2831.92 | 2832.84 | 2830.09 | 2831.85 | 63.40 | 179511.99 | 2831.60 2014-04-26 15:37:00 | 2831.39 | 2831.39 | 2829.64 | 2830.00 | 18.64 | 52761.17 | 2830.38 2014-04-26 15:38:00 | 2830.01 | 2833.81 | 2830.01 | 2833.81 | 58.27 | 164992.09 | 2831.66 2014-04-26 15:39:00 | 2833.91 | 2837.53 | 2833.00 | 2837.50 | 29.37 | 83285.66 | 2836.03 2014-04-26 15:40:00 | 2836.28 | 2838.66 | 2833.87 | 2835.48 | 92.98 | 263722.91 | 2836.25 2014-04-26 15:41:00 | 2835.37 | 2835.57 | 2833.96 | 2835.57 | 75.11 | 212919.32 | 2834.77 2014-04-26 15:42:00 | 2835.65 | 2839.86 | 2835.62 | 2838.41 | 66.19 | 187829.46 | 2837.90 2014-04-26 15:43:00 | 2839.04 | 2841.08 | 2834.90 | 2839.78 | 83.73 | 237760.69 | 2839.78 2014-04-26 15:44:00 | 2839.87 | 2843.00 | 2839.87 | 2840.13 | 23.31 | 66254.92 | 2841.97 2014-04-26 15:45:00 | 2841.52 | 2843.77 | 2840.00 | 2841.00 | 86.89 | 246879.91 | 2841.42 2014-04-26 15:46:00 | 2841.50 | 2843.00 | 2839.00 | 2841.29 | 62.15 | 176571.57 | 2841.06 2014-04-26 15:47:00 | 2841.48 | 2842.90 | 2841.48 | 2842.65 | 19.45 | 55265.46 | 2842.00 2014-04-26 15:48:00 | 2842.65 | 2842.65 | 2838.21 | 2840.00 | 44.00 | 124981.32 | 2840.48 2014-04-26 15:49:00 | 2840.17 | 2842.00 | 2839.61 | 2842.00 | 34.54 | 98131.36 | 2840.85 2014-04-26 15:50:00 | 2840.37 | 2841.82 | 2839.00 | 2840.00 | 77.67 | 220665.06 | 2841.10 2014-04-26 15:51:00 | 2839.65 | 2842.00 | 2839.65 | 2841.85 | 31.62 | 89822.63 | 2840.51 2014-04-26 15:52:00 | 2841.97 | 2843.99 | 2840.32 | 2840.32 | 32.28 | 91749.68 | 2842.04 2014-04-26 15:53:00 | 2840.92 | 2840.96 | 2838.49 | 2838.52 | 40.13 | 113953.73 | 2839.54 2014-04-26 15:54:00 | 2837.81 | 2838.35 | 2826.27 | 2829.47 | 163.15 | 462248.67 | 2833.22 2014-04-26 15:55:00 | 2826.31 | 2834.02 | 2822.00 | 2830.51 | 141.92 | 401303.58 | 2827.71 2014-04-26 15:56:00 | 2830.58 | 2833.98 | 2828.18 | 2829.88 | 57.82 | 163580.98 | 2829.29 2014-04-26 15:57:00 | 2833.74 | 2833.74 | 2825.10 | 2831.87 | 86.05 | 243599.96 | 2831.01 2014-04-26 15:58:00 | 2832.71 | 2833.07 | 2829.00 | 2831.00 | 64.48 | 182582.58 | 2831.44 2014-04-26 15:59:00 | 2830.80 | 2833.63 | 2830.00 | 2831.57 | 34.85 | 98694.91 | 2831.67 2014-04-26 16:00:00 | 2831.09 | 2831.85 | 2830.03 | 2830.03 | 18.80 | 53222.84 | 2831.45 2014-04-26 16:01:00 | 2830.36 | 2831.45 | 2826.75 | 2827.01 | 19.25 | 54433.65 | 2828.16 2014-04-26 16:02:00 | 2827.00 | 2827.65 | 2822.51 | 2823.66 | 52.68 | 148833.09 | 2825.44 2014-04-26 16:03:00 | 2823.02 | 2823.17 | 2820.34 | 2821.35 | 41.66 | 117540.10 | 2821.68 2014-04-26 16:04:00 | 2823.89 | 2829.65 | 2823.00 | 2824.93 | 21.06 | 59526.48 | 2826.12 2014-04-26 16:05:00 | 2825.20 | 2827.22 | 2821.00 | 2825.00 | 68.81 | 194297.16 | 2823.68 2014-04-26 16:06:00 | 2824.21 | 2826.00 | 2822.37 | 2826.00 | 21.70 | 61275.28 | 2823.62 2014-04-26 16:07:00 | 2827.17 | 2830.00 | 2825.12 | 2825.17 | 95.36 | 269671.33 | 2828.08 2014-04-26 16:08:00 | 2825.26 | 2825.26 | 2823.57 | 2824.19 | 36.45 | 102967.20 | 2824.66 2014-04-26 16:09:00 | 2824.97 | 2828.47 | 2824.36 | 2825.94 | 51.18 | 144621.79 | 2825.80 2014-04-26 16:10:00 | 2826.01 | 2826.01 | 2822.56 | 2822.89 | 30.28 | 85500.38 | 2823.85 2014-04-26 16:11:00 | 2822.72 | 2827.72 | 2822.72 | 2825.02 | 35.71 | 100870.45 | 2824.71 2014-04-26 16:12:00 | 2825.14 | 2827.22 | 2823.48 | 2823.48 | 27.42 | 77507.87 | 2826.48 2014-04-26 16:13:00 | 2825.00 | 2826.45 | 2825.00 | 2825.10 | 25.15 | 71063.14 | 2825.46 2014-04-26 16:14:00 | 2825.10 | 2825.13 | 2821.43 | 2824.83 | 43.76 | 123553.71 | 2823.76 2014-04-26 16:15:00 | 2824.52 | 2825.01 | 2824.00 | 2824.00 | 27.28 | 77054.82 | 2824.18 2014-04-26 16:16:00 | 2821.97 | 2824.55 | 2821.01 | 2821.54 | 36.44 | 102819.29 | 2821.84 2014-04-26 16:17:00 | 2821.87 | 2822.73 | 2821.00 | 2821.64 | 16.25 | 45836.71 | 2821.59 2014-04-26 16:18:00 | 2822.28 | 2822.95 | 2821.78 | 2822.87 | 10.48 | 29573.43 | 2822.43 2014-04-26 16:19:00 | 2821.10 | 2821.43 | 2821.00 | 2821.43 | 6.27 | 17699.81 | 2821.14 2014-04-26 16:20:00 | 2821.00 | 2822.29 | 2821.00 | 2822.00 | 8.05 | 22715.92 | 2821.85 2014-04-26 16:21:00 | 2821.91 | 2822.69 | 2821.04 | 2822.69 | 6.11 | 17240.02 | 2822.07 2014-04-26 16:22:00 | 2823.52 | 2825.71 | 2821.00 | 2824.60 | 33.08 | 93366.78 | 2822.88 2014-04-26 16:23:00 | 2824.77 | 2825.88 | 2823.69 | 2824.99 | 59.17 | 167118.99 | 2824.58 2014-04-26 16:24:00 | 2824.99 | 2829.64 | 2824.99 | 2826.00 | 30.32 | 85688.49 | 2826.60 2014-04-26 16:25:00 | 2826.96 | 2831.83 | 2826.96 | 2830.08 | 56.74 | 160576.29 | 2829.84 2014-04-26 16:26:00 | 2832.59 | 2833.00 | 2830.13 | 2831.42 | 48.31 | 136848.97 | 2832.49 2014-04-26 16:27:00 | 2831.64 | 2832.76 | 2828.00 | 2828.00 | 46.84 | 132527.31 | 2829.54 2014-04-26 16:28:00 | 2828.00 | 2830.97 | 2825.59 | 2829.89 | 50.39 | 142554.22 | 2828.85 2014-04-26 16:29:00 | 2829.36 | 2830.10 | 2826.03 | 2829.92 | 21.48 | 60757.32 | 2828.82 2014-04-26 16:30:00 | 2829.07 | 2829.07 | 2826.95 | 2827.43 | 22.20 | 62780.82 | 2828.60 2014-04-26 16:31:00 | 2827.10 | 2828.00 | 2826.00 | 2826.00 | 27.24 | 77014.65 | 2827.57 2014-04-26 16:32:00 | 2827.15 | 2829.71 | 2825.10 | 2826.23 | 22.05 | 62331.21 | 2826.68 2014-04-26 16:33:00 | 2826.27 | 2830.18 | 2826.00 | 2827.76 | 40.63 | 114867.23 | 2827.29 2014-04-26 16:34:00 | 2827.84 | 2827.90 | 2825.10 | 2826.00 | 64.81 | 183178.27 | 2826.52 2014-04-26 16:35:00 | 2826.00 | 2826.25 | 2825.10 | 2826.25 | 8.89 | 25123.26 | 2825.70 2014-04-26 16:36:00 | 2826.27 | 2826.72 | 2826.00 | 2826.72 | 4.99 | 14097.89 | 2826.36 2014-04-26 16:37:00 | 2827.45 | 2831.15 | 2826.07 | 2826.17 | 28.69 | 81180.74 | 2829.98 2014-04-26 16:38:00 | 2827.71 | 2831.23 | 2826.52 | 2830.97 | 75.53 | 213564.38 | 2827.69 2014-04-26 16:39:00 | 2829.96 | 2829.96 | 2828.03 | 2828.25 | 35.28 | 99808.15 | 2828.79 2014-04-26 16:40:00 | 2829.72 | 2829.72 | 2828.00 | 2828.06 | 13.75 | 38889.04 | 2828.91 2014-04-26 16:41:00 | 2828.36 | 2828.43 | 2828.00 | 2828.00 | 2.83 | 8006.20 | 2828.05 2014-04-26 16:42:00 | 2827.29 | 2827.29 | 2825.97 | 2826.63 | 38.38 | 108493.22 | 2826.67 2014-04-26 16:43:00 | 2826.63 | 2828.80 | 2826.00 | 2827.47 | 30.96 | 87514.26 | 2826.96 2014-04-26 16:44:00 | 2827.94 | 2828.20 | 2826.00 | 2828.20 | 21.92 | 61951.97 | 2826.79 2014-04-26 16:45:00 | 2827.63 | 2828.76 | 2827.63 | 2828.74 | 5.10 | 14436.18 | 2828.41 2014-04-26 16:46:00 | 2828.28 | 2828.78 | 2827.69 | 2828.11 | 11.87 | 33583.11 | 2828.29 2014-04-26 16:47:00 | 2828.23 | 2828.23 | 2828.00 | 2828.01 | 17.41 | 49238.50 | 2828.01 2014-04-26 16:48:00 | 2827.64 | 2828.68 | 2827.64 | 2828.48 | 37.35 | 105642.41 | 2828.22 2014-04-26 16:49:00 | 2827.64 | 2830.03 | 2827.64 | 2829.37 | 67.99 | 192367.57 | 2829.56 2014-04-26 16:50:00 | 2828.60 | 2830.41 | 2828.60 | 2829.77 | 11.28 | 31908.56 | 2829.53 2014-04-26 16:51:00 | 2829.19 | 2829.26 | 2826.30 | 2827.00 | 26.93 | 76175.98 | 2828.35 2014-04-26 16:52:00 | 2827.00 | 2828.71 | 2826.93 | 2827.90 | 22.23 | 62868.60 | 2827.97 2014-04-26 16:53:00 | 2827.12 | 2830.00 | 2826.95 | 2830.00 | 48.88 | 138233.26 | 2828.01 2014-04-26 16:54:00 | 2830.46 | 2832.80 | 2830.00 | 2832.54 | 32.69 | 92548.29 | 2830.92 2014-04-26 16:55:00 | 2830.46 | 2832.23 | 2830.00 | 2830.00 | 44.16 | 125011.75 | 2831.01 2014-04-26 16:56:00 | 2830.01 | 2830.01 | 2827.43 | 2828.00 | 23.99 | 67878.31 | 2829.09 2014-04-26 16:57:00 | 2828.01 | 2829.73 | 2828.01 | 2828.29 | 32.32 | 91429.57 | 2828.80 2014-04-26 16:58:00 | 2829.40 | 2829.70 | 2828.34 | 2828.34 | 25.22 | 71334.23 | 2828.93 2014-04-26 16:59:00 | 2828.10 | 2829.34 | 2828.10 | 2829.34 | 19.14 | 54150.31 | 2828.58 2014-04-26 17:00:00 | 2828.15 | 2828.36 | 2828.14 | 2828.15 | 5.48 | 15492.73 | 2828.17 2014-04-26 17:01:00 | 2828.20 | 2829.80 | 2828.20 | 2829.70 | 6.67 | 18858.80 | 2829.10 2014-04-26 17:02:00 | 2829.05 | 2829.05 | 2829.00 | 2829.01 | 4.16 | 11765.84 | 2829.01 2014-04-26 17:03:00 | 2829.01 | 2829.70 | 2828.20 | 2828.88 | 4.74 | 13401.10 | 2829.03 2014-04-26 17:04:00 | 2828.87 | 2829.70 | 2828.24 | 2829.70 | 26.17 | 74039.72 | 2828.75 2014-04-26 17:05:00 | 2829.70 | 2829.70 | 2829.04 | 2829.70 | 0.50 | 1414.72 | 2829.44 2014-04-26 17:06:00 | 2829.70 | 2830.88 | 2829.00 | 2829.10 | 13.05 | 36923.60 | 2829.83 2014-04-26 17:07:00 | 2829.10 | 2830.61 | 2828.00 | 2828.18 | 54.25 | 153436.17 | 2828.58 2014-04-26 17:08:00 | 2829.55 | 2830.63 | 2827.97 | 2830.59 | 24.73 | 69953.17 | 2828.22 2014-04-26 17:09:00 | 2829.51 | 2830.36 | 2829.15 | 2829.58 | 32.49 | 91950.07 | 2829.84 2014-04-26 17:10:00 | 2829.07 | 2829.10 | 2829.00 | 2829.10 | 2.54 | 7171.67 | 2829.06 2014-04-26 17:11:00 | 2829.10 | 2829.10 | 2829.10 | 2829.10 | 2.67 | 7565.01 | 2829.10 2014-04-26 17:12:00 | 2829.10 | 2829.10 | 2827.30 | 2827.30 | 31.51 | 89106.02 | 2828.22 2014-04-26 17:13:00 | 2827.32 | 2828.76 | 2826.84 | 2826.88 | 34.28 | 96933.56 | 2827.62 2014-04-26 17:14:00 | 2826.88 | 2830.33 | 2826.88 | 2827.97 | 25.12 | 71075.13 | 2828.97 2014-04-26 17:15:00 | 2827.34 | 2829.91 | 2826.72 | 2828.59 | 38.43 | 108677.64 | 2828.01 2014-04-26 17:16:00 | 2828.62 | 2829.24 | 2827.91 | 2828.26 | 13.47 | 38107.30 | 2828.21 2014-04-26 17:17:00 | 2828.84 | 2829.30 | 2828.00 | 2828.91 | 13.70 | 38746.73 | 2828.64 2014-04-26 17:18:00 | 2828.91 | 2829.91 | 2828.00 | 2829.51 | 34.51 | 97625.47 | 2829.15 2014-04-26 17:19:00 | 2829.46 | 2830.32 | 2828.34 | 2828.63 | 33.29 | 94207.38 | 2829.65 2014-04-26 17:20:00 | 2829.93 | 2830.10 | 2828.00 | 2830.00 | 39.95 | 113026.12 | 2829.54 2014-04-26 17:21:00 | 2830.02 | 2831.50 | 2830.01 | 2830.02 | 31.28 | 88529.29 | 2830.67 2014-04-26 17:22:00 | 2829.98 | 2830.00 | 2829.27 | 2829.85 | 3.74 | 10583.34 | 2829.77 2014-04-26 17:23:00 | 2831.02 | 2831.25 | 2828.05 | 2830.78 | 47.00 | 133037.03 | 2830.33 2014-04-26 17:24:00 | 2830.29 | 2831.23 | 2829.97 | 2829.97 | 15.54 | 43978.99 | 2830.42 2014-04-26 17:25:00 | 2829.97 | 2830.46 | 2827.91 | 2828.00 | 8.30 | 23480.66 | 2828.31 2014-04-26 17:26:00 | 2828.00 | 2833.67 | 2827.95 | 2831.33 | 69.87 | 197729.16 | 2830.04 2014-04-26 17:27:00 | 2830.76 | 2833.59 | 2830.00 | 2830.99 | 15.03 | 42533.30 | 2830.84 2014-04-26 17:28:00 | 2831.05 | 2833.40 | 2826.50 | 2829.68 | 45.15 | 127809.56 | 2830.71 2014-04-26 17:29:00 | 2829.68 | 2832.00 | 2826.50 | 2828.10 | 72.71 | 205819.75 | 2830.65 2014-04-26 17:30:00 | 2827.90 | 2829.36 | 2827.02 | 2828.79 | 35.47 | 100302.82 | 2828.14 2014-04-26 17:31:00 | 2829.48 | 2833.68 | 2827.43 | 2829.94 | 20.86 | 59029.81 | 2829.40 2014-04-26 17:32:00 | 2829.94 | 2830.80 | 2827.02 | 2829.85 | 52.74 | 149230.33 | 2829.65 2014-04-26 17:33:00 | 2829.54 | 2829.71 | 2827.94 | 2827.94 | 22.23 | 62896.49 | 2828.84 2014-04-26 17:34:00 | 2828.97 | 2830.33 | 2827.97 | 2830.00 | 72.23 | 204391.06 | 2829.61 2014-04-26 17:35:00 | 2830.03 | 2830.32 | 2828.15 | 2828.52 | 38.37 | 108568.53 | 2829.81 2014-04-26 17:36:00 | 2829.09 | 2831.30 | 2827.64 | 2827.84 | 42.53 | 120313.20 | 2829.17 2014-04-26 17:37:00 | 2827.64 | 2828.50 | 2827.50 | 2827.50 | 1.55 | 4383.20 | 2827.87 2014-04-26 17:38:00 | 2827.50 | 2829.97 | 2827.50 | 2829.97 | 22.79 | 64465.07 | 2828.28 2014-04-26 17:39:00 | 2829.97 | 2831.99 | 2827.50 | 2831.12 | 39.19 | 110918.60 | 2830.35 2014-04-26 17:40:00 | 2830.91 | 2830.91 | 2827.50 | 2828.87 | 18.36 | 51935.63 | 2829.05 2014-04-26 17:41:00 | 2830.53 | 2831.77 | 2828.14 | 2828.73 | 35.41 | 100210.73 | 2830.01 2014-04-26 17:42:00 | 2830.04 | 2830.72 | 2829.22 | 2829.74 | 14.70 | 41586.54 | 2829.98 2014-04-26 17:43:00 | 2829.71 | 2831.00 | 2829.71 | 2830.66 | 8.00 | 22628.59 | 2830.34 2014-04-26 17:44:00 | 2830.68 | 2830.77 | 2828.53 | 2829.96 | 13.72 | 38815.04 | 2829.70 2014-04-26 17:45:00 | 2829.74 | 2830.98 | 2828.64 | 2829.85 | 15.07 | 42650.51 | 2829.97 2014-04-26 17:46:00 | 2829.78 | 2830.86 | 2828.81 | 2828.81 | 38.04 | 107642.96 | 2830.03 2014-04-26 17:47:00 | 2830.73 | 2830.73 | 2830.12 | 2830.40 | 11.03 | 31224.97 | 2830.40 2014-04-26 17:48:00 | 2830.40 | 2830.40 | 2828.03 | 2828.52 | 8.82 | 24959.65 | 2828.61 2014-04-26 17:49:00 | 2828.00 | 2829.44 | 2828.00 | 2828.00 | 33.90 | 95891.78 | 2828.92 2014-04-26 17:50:00 | 2828.69 | 2829.39 | 2828.00 | 2829.10 | 33.14 | 93745.32 | 2828.94 2014-04-26 17:51:00 | 2829.03 | 2829.32 | 2828.01 | 2829.11 | 36.80 | 104098.23 | 2828.83 2014-04-26 17:52:00 | 2829.13 | 2829.55 | 2828.29 | 2828.40 | 11.05 | 31256.56 | 2828.90 2014-04-26 17:53:00 | 2829.00 | 2829.00 | 2829.00 | 2829.00 | 0.40 | 1131.60 | 2829.00 2014-04-26 17:54:00 | 2829.64 | 2831.84 | 2828.00 | 2828.80 | 4.26 | 12062.83 | 2829.66 2014-04-26 17:55:00 | 2828.08 | 2829.43 | 2828.08 | 2828.22 | 27.97 | 79108.16 | 2828.73 2014-04-26 17:56:00 | 2828.82 | 2829.94 | 2828.02 | 2829.25 | 19.34 | 54700.63 | 2828.95 2014-04-26 17:57:00 | 2828.04 | 2830.03 | 2828.04 | 2830.03 | 43.77 | 123857.45 | 2829.73 2014-04-26 17:58:00 | 2830.05 | 2831.18 | 2830.05 | 2831.18 | 12.28 | 34750.40 | 2830.76 2014-04-26 17:59:00 | 2830.62 | 2831.07 | 2830.49 | 2831.07 | 3.33 | 9437.74 | 2830.76 2014-04-26 18:00:00 | 2831.13 | 2831.13 | 2830.42 | 2830.48 | 4.55 | 12865.12 | 2830.61 2014-04-26 18:01:00 | 2831.01 | 2831.01 | 2830.00 | 2830.03 | 136.30 | 385743.21 | 2830.17 2014-04-26 18:02:00 | 2830.70 | 2831.42 | 2830.00 | 2831.42 | 10.73 | 30370.51 | 2830.69 2014-04-26 18:03:00 | 2830.56 | 2831.31 | 2830.04 | 2831.31 | 9.99 | 28287.44 | 2830.44 2014-04-26 18:04:00 | 2831.50 | 2832.34 | 2830.00 | 2830.00 | 17.80 | 50415.82 | 2831.87 2014-04-26 18:05:00 | 2832.46 | 2832.56 | 2830.31 | 2832.56 | 14.51 | 41082.87 | 2831.74 2014-04-26 18:06:00 | 2833.67 | 2834.96 | 2833.67 | 2834.59 | 13.06 | 37029.22 | 2834.45 2014-04-26 18:07:00 | 2835.00 | 2836.91 | 2835.00 | 2836.15 | 8.49 | 24081.54 | 2835.79 2014-04-26 18:08:00 | 2835.85 | 2837.00 | 2835.56 | 2836.39 | 13.93 | 39504.37 | 2836.53 2014-04-26 18:09:00 | 2838.44 | 2838.44 | 2830.50 | 2834.77 | 7.45 | 21141.28 | 2836.23 2014-04-26 18:10:00 | 2832.58 | 2839.83 | 2832.58 | 2837.63 | 25.24 | 71600.97 | 2837.26 2014-04-26 18:11:00 | 2836.44 | 2837.71 | 2835.02 | 2837.32 | 23.06 | 65389.95 | 2836.14 2014-04-26 18:12:00 | 2837.32 | 2839.31 | 2837.32 | 2838.94 | 34.81 | 98806.06 | 2838.52 2014-04-26 18:13:00 | 2838.78 | 2839.47 | 2838.39 | 2838.42 | 26.99 | 76616.77 | 2838.71 2014-04-26 18:14:00 | 2838.38 | 2838.38 | 2834.95 | 2835.58 | 19.05 | 54014.10 | 2835.83 2014-04-26 18:15:00 | 2835.76 | 2837.25 | 2835.76 | 2837.25 | 13.80 | 39136.76 | 2836.41 2014-04-26 18:16:00 | 2833.84 | 2836.13 | 2833.79 | 2835.31 | 14.92 | 42303.50 | 2834.98 2014-04-26 18:17:00 | 2835.22 | 2835.54 | 2834.06 | 2835.07 | 27.05 | 76697.24 | 2835.07 2014-04-26 18:18:00 | 2837.56 | 2837.86 | 2835.41 | 2835.67 | 28.52 | 80902.17 | 2836.78 2014-04-26 18:19:00 | 2835.67 | 2837.60 | 2830.08 | 2834.67 | 12.43 | 35251.99 | 2836.50 2014-04-26 18:20:00 | 2835.34 | 2837.42 | 2834.67 | 2834.68 | 16.17 | 45856.71 | 2835.56 2014-04-26 18:21:00 | . | . | . | . | . | . | . 2014-04-26 18:22:00 | 2835.91 | 2835.91 | 2835.66 | 2835.73 | 34.24 | 97099.99 | 2835.86 2014-04-26 18:23:00 | 2834.70 | 2835.73 | 2834.70 | 2835.26 | 1.04 | 2946.08 | 2835.50 2014-04-26 18:24:00 | 2836.99 | 2837.75 | 2835.31 | 2835.52 | 19.47 | 55234.84 | 2836.63 2014-04-26 18:25:00 | 2835.57 | 2837.58 | 2835.57 | 2836.92 | 3.05 | 8660.60 | 2836.75 2014-04-26 18:26:00 | 2837.65 | 2838.00 | 2835.59 | 2837.30 | 13.92 | 39486.44 | 2837.28 2014-04-26 18:27:00 | 2837.30 | 2838.00 | 2837.00 | 2837.42 | 2.94 | 8345.08 | 2837.50 2014-04-26 18:28:00 | 2837.35 | 2838.09 | 2835.60 | 2838.09 | 23.16 | 65705.42 | 2837.14 2014-04-26 18:29:00 | 2838.28 | 2838.28 | 2836.13 | 2836.17 | 27.62 | 78374.46 | 2837.29 2014-04-26 18:30:00 | 2836.26 | 2838.23 | 2836.26 | 2836.80 | 20.46 | 58056.51 | 2837.42 2014-04-26 18:31:00 | 2837.03 | 2838.19 | 2837.03 | 2837.35 | 2.57 | 7278.15 | 2837.48 2014-04-26 18:32:00 | 2837.35 | 2837.35 | 2836.11 | 2836.11 | 2.10 | 5958.16 | 2837.22 2014-04-26 18:33:00 | 2836.14 | 2836.91 | 2836.11 | 2836.89 | 3.99 | 11329.94 | 2836.74 2014-04-26 18:34:00 | 2836.11 | 2837.57 | 2836.11 | 2836.50 | 12.57 | 35656.55 | 2836.86 2014-04-26 18:35:00 | 2836.50 | 2836.50 | 2836.50 | 2836.50 | 0.14 | 399.95 | 2836.50 2014-04-26 18:36:00 | 2836.77 | 2837.62 | 2836.16 | 2836.20 | 37.78 | 107173.64 | 2837.01 2014-04-26 18:37:00 | 2836.70 | 2837.54 | 2836.20 | 2836.20 | 19.20 | 54463.82 | 2836.66 2014-04-26 18:38:00 | 2837.23 | 2837.23 | 2836.20 | 2836.20 | 15.01 | 42598.03 | 2837.22 2014-04-26 18:39:00 | 2836.20 | 2836.97 | 2836.20 | 2836.20 | 7.19 | 20392.00 | 2836.95 2014-04-26 18:40:00 | 2836.20 | 2837.18 | 2836.20 | 2836.22 | 1.33 | 3770.29 | 2836.94 2014-04-26 18:41:00 | 2837.18 | 2837.70 | 2836.22 | 2836.88 | 4.46 | 12645.83 | 2837.30 2014-04-26 18:42:00 | 2836.88 | 2836.93 | 2836.88 | 2836.93 | 4.14 | 11756.05 | 2836.88 2014-04-26 18:43:00 | 2836.93 | 2836.95 | 2836.20 | 2836.20 | 2.68 | 7611.34 | 2836.88 2014-04-26 18:44:00 | 2836.48 | 2836.48 | 2836.20 | 2836.20 | 1.07 | 3037.77 | 2836.39 2014-04-26 18:45:00 | 2836.20 | 2837.64 | 2836.20 | 2836.20 | 12.09 | 34288.84 | 2836.84 2014-04-26 18:46:00 | 2836.20 | 2837.59 | 2836.20 | 2836.98 | 2.51 | 7132.02 | 2836.92 2014-04-26 18:47:00 | 2836.20 | 2837.28 | 2836.11 | 2836.11 | 14.13 | 40087.56 | 2837.25 2014-04-26 18:48:00 | 2836.11 | 2837.01 | 2836.11 | 2836.11 | 13.90 | 39421.37 | 2836.48 2014-04-26 18:49:00 | 2836.11 | 2836.99 | 2836.11 | 2836.13 | 1.09 | 3103.58 | 2836.91 2014-04-26 18:50:00 | 2836.13 | 2836.13 | 2836.13 | 2836.13 | 0.33 | 930.25 | 2836.13 2014-04-26 18:51:00 | 2836.11 | 2836.11 | 2836.11 | 2836.11 | 0.56 | 1596.73 | 2836.11 2014-04-26 18:52:00 | 2836.11 | 2839.86 | 2836.11 | 2839.61 | 19.70 | 55909.02 | 2838.02 2014-04-26 18:53:00 | 2837.39 | 2839.10 | 2837.08 | 2838.86 | 11.28 | 32013.27 | 2838.06 2014-04-26 18:54:00 | 2837.92 | 2838.04 | 2837.53 | 2837.59 | 1.36 | 3864.91 | 2837.67 2014-04-26 18:55:00 | 2838.15 | 2838.87 | 2837.58 | 2837.69 | 15.17 | 43048.91 | 2837.95 2014-04-26 18:56:00 | 2838.63 | 2838.63 | 2837.65 | 2838.18 | 14.58 | 41378.70 | 2838.43 2014-04-26 18:57:00 | 2837.58 | 2837.94 | 2836.50 | 2837.93 | 18.06 | 51237.40 | 2836.91 2014-04-26 18:58:00 | 2837.94 | 2837.94 | 2836.79 | 2837.12 | 5.14 | 14578.90 | 2837.47 2014-04-26 18:59:00 | 2836.55 | 2837.75 | 2836.55 | 2837.58 | 7.70 | 21850.69 | 2837.38 2014-04-26 19:00:00 | 2836.54 | 2836.54 | 2830.98 | 2835.70 | 21.38 | 60588.39 | 2834.01 2014-04-26 19:01:00 | 2834.84 | 2837.47 | 2834.00 | 2836.80 | 24.98 | 70829.30 | 2835.55 2014-04-26 19:02:00 | 2838.46 | 2838.46 | 2836.94 | 2837.04 | 1.70 | 4812.55 | 2837.59 2014-04-26 19:03:00 | 2834.96 | 2838.47 | 2834.96 | 2836.40 | 19.53 | 55373.78 | 2835.32 2014-04-26 19:04:00 | 2836.93 | 2836.93 | 2836.93 | 2836.93 | 0.59 | 1682.30 | 2836.93 2014-04-26 19:05:00 | 2837.00 | 2837.00 | 2837.00 | 2837.00 | 0.01 | 22.70 | 2837.00 2014-04-26 19:06:00 | 2838.47 | 2839.88 | 2837.05 | 2838.65 | 17.96 | 50970.63 | 2838.64 2014-04-26 19:07:00 | 2838.65 | 2838.65 | 2834.16 | 2836.81 | 14.93 | 42344.17 | 2835.61 2014-04-26 19:08:00 | 2836.21 | 2839.89 | 2835.49 | 2839.89 | 20.16 | 57242.08 | 2839.25 2014-04-26 19:09:00 | 2839.89 | 2839.89 | 2839.89 | 2839.89 | 3.00 | 8519.67 | 2839.89 2014-04-26 19:10:00 | 2839.89 | 2839.90 | 2837.11 | 2839.90 | 10.90 | 30950.62 | 2838.99 2014-04-26 19:11:00 | 2839.80 | 2840.00 | 2838.21 | 2838.58 | 10.40 | 29534.04 | 2839.27 2014-04-26 19:12:00 | 2840.00 | 2840.99 | 2838.87 | 2840.99 | 13.67 | 38821.10 | 2839.88 2014-04-26 19:13:00 | 2839.43 | 2839.57 | 2835.19 | 2837.73 | 5.35 | 15169.65 | 2838.10 2014-04-26 19:14:00 | 2838.35 | 2840.41 | 2835.90 | 2835.90 | 2.84 | 8044.76 | 2837.66 2014-04-26 19:15:00 | 2838.56 | 2840.00 | 2836.43 | 2840.00 | 7.35 | 20864.77 | 2837.97 2014-04-26 19:16:00 | 2840.00 | 2840.00 | 2837.83 | 2839.66 | 8.55 | 24276.22 | 2838.66 2014-04-26 19:17:00 | . | . | . | . | . | . | . 2014-04-26 19:18:00 | 2839.35 | 2839.35 | 2839.35 | 2839.35 | 0.03 | 85.18 | 2839.35 2014-04-26 19:19:00 | 2839.65 | 2840.00 | 2839.62 | 2840.00 | 4.08 | 11582.87 | 2839.63 2014-04-26 19:20:00 | 2840.99 | 2842.00 | 2840.99 | 2842.00 | 4.06 | 11533.32 | 2841.42 2014-04-26 19:21:00 | 2842.00 | 2842.10 | 2841.04 | 2841.50 | 9.16 | 26030.55 | 2841.76 2014-04-26 19:22:00 | 2841.16 | 2841.16 | 2841.16 | 2841.16 | 0.35 | 1005.77 | 2841.16 2014-04-26 19:23:00 | 2842.10 | 2842.10 | 2842.10 | 2842.10 | 0.01 | 14.21 | 2842.10 2014-04-26 19:24:00 | 2842.15 | 2843.51 | 2838.63 | 2842.17 | 21.71 | 61677.14 | 2841.35 2014-04-26 19:25:00 | 2842.07 | 2842.33 | 2841.39 | 2842.33 | 1.83 | 5192.04 | 2841.84 2014-04-26 19:26:00 | 2842.22 | 2844.35 | 2841.73 | 2842.34 | 7.66 | 21770.98 | 2842.91 2014-04-26 19:27:00 | 2842.23 | 2843.73 | 2842.19 | 2842.20 | 7.08 | 20129.18 | 2842.30 2014-04-26 19:28:00 | 2841.74 | 2841.75 | 2840.23 | 2841.32 | 10.00 | 28407.93 | 2840.79 2014-04-26 19:29:00 | 2841.18 | 2841.18 | 2839.01 | 2840.39 | 4.62 | 13131.63 | 2839.89 2014-04-26 19:30:00 | . | . | . | . | . | . | . 2014-04-26 19:31:00 | 2839.85 | 2840.20 | 2839.85 | 2840.18 | 1.95 | 5532.59 | 2840.14 2014-04-26 19:32:00 | 2841.00 | 2841.63 | 2841.00 | 2841.63 | 0.71 | 2017.36 | 2841.35 2014-04-26 19:33:00 | 2843.93 | 2843.93 | 2841.43 | 2841.43 | 13.34 | 37939.19 | 2843.59 2014-04-26 19:34:00 | 2840.40 | 2841.30 | 2839.33 | 2840.03 | 5.64 | 16026.96 | 2840.15 2014-04-26 19:35:00 | 2838.90 | 2840.76 | 2838.90 | 2839.23 | 9.53 | 27055.59 | 2839.89 2014-04-26 19:36:00 | 2840.74 | 2840.74 | 2840.74 | 2840.74 | 0.17 | 494.29 | 2840.74 2014-04-26 19:37:00 | 2840.54 | 2841.81 | 2840.54 | 2841.24 | 10.86 | 30864.71 | 2841.27 2014-04-26 19:38:00 | 2842.00 | 2842.72 | 2839.61 | 2839.61 | 3.53 | 10030.19 | 2842.22 2014-04-26 19:39:00 | 2840.70 | 2844.35 | 2840.70 | 2844.32 | 4.14 | 11753.62 | 2841.78 2014-04-26 19:40:00 | 2843.94 | 2843.94 | 2842.84 | 2843.78 | 12.74 | 36239.23 | 2843.85 2014-04-26 19:41:00 | 2843.00 | 2844.35 | 2843.00 | 2844.35 | 8.54 | 24274.62 | 2843.79 2014-04-26 19:42:00 | 2844.35 | 2844.38 | 2843.35 | 2844.38 | 0.96 | 2733.40 | 2844.33 2014-04-26 19:43:00 | 2844.67 | 2844.82 | 2844.16 | 2844.35 | 26.84 | 76339.93 | 2844.26 2014-04-26 19:44:00 | 2843.51 | 2844.87 | 2843.51 | 2844.87 | 2.17 | 6158.45 | 2844.55 2014-04-26 19:45:00 | 2844.86 | 2846.00 | 2844.86 | 2845.18 | 33.59 | 95571.54 | 2845.41 2014-04-26 19:46:00 | 2845.17 | 2845.17 | 2840.15 | 2843.35 | 3.96 | 11257.74 | 2841.43 2014-04-26 19:47:00 | 2841.91 | 2841.91 | 2840.22 | 2841.56 | 15.81 | 44930.02 | 2841.33 2014-04-26 19:48:00 | 2844.92 | 2844.93 | 2841.98 | 2842.99 | 12.07 | 34328.95 | 2843.21 2014-04-26 19:49:00 | 2842.40 | 2842.40 | 2840.01 | 2841.53 | 3.04 | 8647.13 | 2841.65 2014-04-26 19:50:00 | 2841.45 | 2841.45 | 2838.17 | 2838.17 | 14.26 | 40484.63 | 2840.03 2014-04-26 19:51:00 | 2837.90 | 2837.92 | 2836.85 | 2837.73 | 11.64 | 33017.64 | 2837.05 2014-04-26 19:52:00 | 2836.08 | 2836.37 | 2835.37 | 2836.37 | 1.71 | 4846.48 | 2835.86 2014-04-26 19:53:00 | 2837.26 | 2837.26 | 2834.00 | 2834.00 | 11.55 | 32761.19 | 2835.98 2014-04-26 19:54:00 | 2834.74 | 2834.89 | 2831.30 | 2831.85 | 17.62 | 49917.51 | 2833.32 2014-04-26 19:55:00 | 2838.01 | 2838.01 | 2831.98 | 2833.32 | 9.17 | 25980.28 | 2833.49 2014-04-26 19:56:00 | 2835.03 | 2836.30 | 2833.59 | 2836.30 | 7.15 | 20287.96 | 2836.29 2014-04-26 19:57:00 | 2836.81 | 2836.86 | 2836.81 | 2836.86 | 7.51 | 21310.33 | 2836.84 2014-04-26 19:58:00 | 2838.47 | 2844.87 | 2838.47 | 2839.53 | 8.81 | 25036.21 | 2840.83 2014-04-26 19:59:00 | 2839.53 | 2839.53 | 2836.29 | 2836.29 | 8.51 | 24128.22 | 2836.61 2014-04-26 20:00:00 | 2837.15 | 2838.17 | 2836.46 | 2838.17 | 8.89 | 25234.00 | 2837.51 2014-04-26 20:01:00 | 2837.80 | 2838.17 | 2837.80 | 2838.17 | 11.60 | 32918.66 | 2837.82 2014-04-26 20:02:00 | 2837.22 | 2837.22 | 2837.22 | 2837.22 | 3.69 | 10460.83 | 2837.22 2014-04-26 20:03:00 | 2838.41 | 2838.56 | 2838.37 | 2838.37 | 3.48 | 9863.72 | 2838.48 2014-04-26 20:04:00 | 2837.71 | 2840.50 | 2837.66 | 2838.83 | 17.63 | 50035.04 | 2838.71 2014-04-26 20:05:00 | 2838.86 | 2838.86 | 2834.05 | 2835.61 | 24.39 | 69174.69 | 2836.19 2014-04-26 20:06:00 | 2835.52 | 2836.88 | 2830.00 | 2836.88 | 34.43 | 97505.73 | 2832.33 2014-04-26 20:07:00 | 2838.36 | 2841.16 | 2830.00 | 2833.07 | 20.12 | 57116.11 | 2838.35 2014-04-26 20:08:00 | 2830.81 | 2832.58 | 2830.81 | 2832.11 | 2.64 | 7464.13 | 2831.61 2014-04-26 20:09:00 | 2832.02 | 2832.02 | 2830.22 | 2831.47 | 17.62 | 49873.38 | 2831.14 2014-04-26 20:10:00 | 2830.77 | 2830.77 | 2830.15 | 2830.15 | 1.05 | 2983.56 | 2830.70 2014-04-26 20:11:00 | 2837.26 | 2837.63 | 2831.25 | 2836.40 | 16.22 | 46003.13 | 2835.67 2014-04-26 20:12:00 | 2831.33 | 2837.67 | 2831.25 | 2831.25 | 14.33 | 40588.20 | 2833.18 2014-04-26 20:13:00 | 2831.41 | 2835.83 | 2830.60 | 2834.54 | 5.25 | 14873.04 | 2831.88 2014-04-26 20:14:00 | 2831.61 | 2831.61 | 2831.61 | 2831.61 | 4.66 | 13200.97 | 2831.61 2014-04-26 20:15:00 | 2830.87 | 2834.72 | 2830.87 | 2830.96 | 4.32 | 12239.66 | 2831.29 2014-04-26 20:16:00 | 2832.97 | 2832.97 | 2832.00 | 2832.00 | 19.50 | 55226.73 | 2832.72 2014-04-26 20:17:00 | 2832.74 | 2832.76 | 2832.00 | 2832.00 | 3.33 | 9435.24 | 2832.55 2014-04-26 20:18:00 | 2832.00 | 2832.00 | 2830.10 | 2831.78 | 7.61 | 21546.26 | 2831.31 2014-04-26 20:19:00 | 2830.78 | 2831.38 | 2830.70 | 2830.70 | 3.54 | 10016.37 | 2831.08 2014-04-26 20:20:00 | 2831.61 | 2831.64 | 2831.11 | 2831.64 | 8.14 | 23048.18 | 2831.12 2014-04-26 20:21:00 | 2831.64 | 2831.64 | 2830.56 | 2831.47 | 3.50 | 9897.12 | 2830.98 2014-04-26 20:22:00 | 2831.64 | 2831.65 | 2830.19 | 2830.70 | 25.02 | 70826.10 | 2830.78 2014-04-26 20:23:00 | 2830.76 | 2831.10 | 2830.00 | 2830.00 | 6.13 | 17356.50 | 2830.48 2014-04-26 20:24:00 | 2831.19 | 2831.19 | 2830.04 | 2830.04 | 2.28 | 6458.69 | 2830.27 2014-04-26 20:25:00 | 2830.33 | 2831.55 | 2830.16 | 2831.23 | 7.45 | 21091.25 | 2831.04 2014-04-26 20:26:00 | . | . | . | . | . | . | . 2014-04-26 20:27:00 | 2830.92 | 2831.09 | 2830.00 | 2830.00 | 5.60 | 15850.40 | 2830.43 2014-04-26 20:28:00 | 2830.00 | 2834.76 | 2830.00 | 2831.00 | 37.33 | 105683.17 | 2831.13 2014-04-26 20:29:00 | 2831.92 | 2833.05 | 2831.55 | 2832.28 | 35.31 | 100033.88 | 2832.70 2014-04-26 20:30:00 | 2832.00 | 2837.40 | 2831.00 | 2831.00 | 16.42 | 46512.47 | 2833.19 2014-04-26 20:31:00 | 2833.16 | 2835.16 | 2830.00 | 2830.00 | 24.18 | 68477.55 | 2831.64 2014-04-26 20:32:00 | 2830.00 | 2830.00 | 2830.00 | 2830.00 | 1.30 | 3670.51 | 2830.00 2014-04-26 20:33:00 | 2831.69 | 2831.80 | 2830.88 | 2830.96 | 12.37 | 35018.65 | 2831.39 2014-04-26 20:34:00 | 2830.98 | 2831.00 | 2830.00 | 2830.00 | 2.97 | 8414.92 | 2830.45 2014-04-26 20:35:00 | 2830.00 | 2830.00 | 2830.00 | 2830.00 | 0.84 | 2388.52 | 2830.00 2014-04-26 20:36:00 | 2830.00 | 2830.97 | 2830.00 | 2830.00 | 8.23 | 23280.96 | 2830.17 2014-04-26 20:37:00 | 2830.00 | 2831.00 | 2830.00 | 2831.00 | 22.56 | 63852.55 | 2830.97 2014-04-26 20:38:00 | 2830.09 | 2837.93 | 2830.07 | 2831.35 | 14.38 | 40746.69 | 2834.55 2014-04-26 20:39:00 | 2834.80 | 2837.23 | 2831.39 | 2832.92 | 17.30 | 49011.79 | 2833.54 2014-04-26 20:40:00 | 2831.53 | 2832.45 | 2830.00 | 2830.00 | 38.77 | 109717.84 | 2830.33 2014-04-26 20:41:00 | 2830.00 | 2830.01 | 2830.00 | 2830.01 | 30.51 | 86332.15 | 2830.01 2014-04-26 20:42:00 | 2831.48 | 2831.48 | 2830.35 | 2830.97 | 4.57 | 12948.24 | 2831.45 2014-04-26 20:43:00 | 2830.99 | 2834.54 | 2830.00 | 2830.00 | 43.35 | 122802.41 | 2832.62 2014-04-26 20:44:00 | 2830.00 | 2830.01 | 2830.00 | 2830.00 | 28.87 | 81696.46 | 2830.00 2014-04-26 20:45:00 | 2830.00 | 2830.00 | 2830.00 | 2830.00 | 9.38 | 26539.74 | 2830.00 2014-04-26 20:46:00 | 2830.00 | 2830.00 | 2830.00 | 2830.00 | 7.68 | 21728.74 | 2830.00 2014-04-26 20:47:00 | 2830.00 | 2830.00 | 2830.00 | 2830.00 | 4.93 | 13951.90 | 2830.00 2014-04-26 20:48:00 | 2830.00 | 2830.00 | 2828.87 | 2828.87 | 14.41 | 40771.80 | 2830.00 2014-04-26 20:49:00 | 2828.87 | 2828.87 | 2826.00 | 2826.03 | 1.12 | 3165.72 | 2826.53 2014-04-26 20:50:00 | 2826.03 | 2827.86 | 2826.03 | 2826.06 | 21.56 | 60956.85 | 2827.57 2014-04-26 20:51:00 | 2826.00 | 2826.43 | 2825.10 | 2825.10 | 17.69 | 49987.28 | 2825.74 2014-04-26 20:52:00 | 2825.10 | 2825.10 | 2825.00 | 2825.00 | 12.67 | 35788.12 | 2825.08 2014-04-26 20:53:00 | 2825.00 | 2826.07 | 2825.00 | 2825.81 | 19.01 | 53725.09 | 2825.70 2014-04-26 20:54:00 | 2825.00 | 2826.33 | 2825.00 | 2826.33 | 11.02 | 31143.39 | 2826.08 2014-04-26 20:55:00 | 2826.36 | 2826.39 | 2825.00 | 2826.15 | 4.29 | 12117.72 | 2825.96 2014-04-26 20:56:00 | 2826.24 | 2827.94 | 2825.62 | 2825.62 | 7.21 | 20384.23 | 2826.43 2014-04-26 20:57:00 | 2825.62 | 2825.62 | 2825.00 | 2825.00 | 8.49 | 23975.87 | 2825.01 2014-04-26 20:58:00 | 2825.00 | 2826.25 | 2825.00 | 2825.00 | 47.53 | 134302.97 | 2825.53 2014-04-26 20:59:00 | . | . | . | . | . | . | . 2014-04-26 21:00:00 | 2825.00 | 2825.14 | 2825.00 | 2825.00 | 17.59 | 49694.19 | 2825.14 2014-04-26 21:01:00 | 2825.00 | 2826.40 | 2825.00 | 2825.00 | 5.29 | 14948.10 | 2826.26 2014-04-26 21:02:00 | 2826.42 | 2827.44 | 2826.42 | 2827.44 | 7.83 | 22127.14 | 2827.39 2014-04-26 21:03:00 | 2825.54 | 2825.54 | 2825.54 | 2825.54 | 1.24 | 3492.37 | 2825.54 2014-04-26 21:04:00 | 2825.87 | 2826.12 | 2825.00 | 2825.00 | 15.00 | 42375.49 | 2825.22 2014-04-26 21:05:00 | 2824.23 | 2825.51 | 2824.08 | 2824.92 | 14.65 | 41395.57 | 2824.87 2014-04-26 21:06:00 | 2825.23 | 2827.88 | 2824.95 | 2826.06 | 13.04 | 36852.11 | 2826.73 2014-04-26 21:07:00 | 2826.06 | 2827.33 | 2824.29 | 2825.40 | 6.66 | 18830.62 | 2826.15 2014-04-26 21:08:00 | 2825.40 | 2827.13 | 2825.40 | 2826.36 | 13.75 | 38866.17 | 2826.22 2014-04-26 21:09:00 | 2827.37 | 2828.17 | 2825.00 | 2825.00 | 6.55 | 18505.38 | 2827.41 2014-04-26 21:10:00 | 2827.33 | 2830.01 | 2826.31 | 2827.94 | 51.19 | 144822.89 | 2828.96 2014-04-26 21:11:00 | 2825.08 | 2827.44 | 2825.08 | 2827.44 | 0.21 | 587.79 | 2825.93 2014-04-26 21:12:00 | 2826.14 | 2827.25 | 2826.14 | 2827.22 | 15.02 | 42448.64 | 2826.14 2014-04-26 21:13:00 | 2825.79 | 2829.44 | 2824.96 | 2826.64 | 26.28 | 74290.81 | 2826.68 2014-04-26 21:14:00 | 2829.05 | 2830.01 | 2828.81 | 2830.01 | 5.45 | 15417.56 | 2829.43 2014-04-26 21:15:00 | 2829.99 | 2829.99 | 2826.97 | 2829.90 | 6.48 | 18323.17 | 2828.52 2014-04-26 21:16:00 | 2829.70 | 2830.01 | 2827.78 | 2827.92 | 26.43 | 74784.26 | 2829.41 2014-04-26 21:17:00 | 2827.36 | 2827.36 | 2824.12 | 2824.81 | 5.20 | 14699.54 | 2825.75 2014-04-26 21:18:00 | 2825.95 | 2829.62 | 2825.95 | 2829.62 | 6.45 | 18228.44 | 2826.55 2014-04-26 21:19:00 | 2827.63 | 2829.62 | 2826.70 | 2828.01 | 20.09 | 56816.40 | 2827.81 2014-04-26 21:20:00 | 2827.57 | 2827.57 | 2824.10 | 2825.79 | 9.95 | 28110.57 | 2826.32 2014-04-26 21:21:00 | . | . | . | . | . | . | . 2014-04-26 21:22:00 | 2825.39 | 2826.31 | 2824.33 | 2824.98 | 31.55 | 89137.41 | 2825.19 2014-04-26 21:23:00 | 2824.34 | 2824.63 | 2824.27 | 2824.63 | 5.27 | 14886.95 | 2824.31 2014-04-26 21:24:00 | 2825.01 | 2826.01 | 2824.78 | 2825.66 | 6.34 | 17920.18 | 2825.19 2014-04-26 21:25:00 | 2825.17 | 2825.63 | 2824.81 | 2825.30 | 8.90 | 25152.85 | 2825.21 2014-04-26 21:26:00 | 2825.13 | 2825.65 | 2824.32 | 2824.32 | 18.32 | 51768.83 | 2825.35 2014-04-26 21:27:00 | 2824.32 | 2824.50 | 2824.32 | 2824.50 | 8.38 | 23657.91 | 2824.49 2014-04-26 21:28:00 | 2824.32 | 2825.11 | 2824.32 | 2824.32 | 7.79 | 22018.67 | 2825.08 2014-04-26 21:29:00 | 2824.32 | 2824.32 | 2824.32 | 2824.32 | 0.86 | 2431.74 | 2824.32 2014-04-26 21:30:00 | 2824.32 | 2824.32 | 2824.32 | 2824.32 | 0.30 | 847.30 | 2824.32 2014-04-26 21:31:00 | . | . | . | . | . | . | . 2014-04-26 21:32:00 | 2824.32 | 2824.32 | 2821.00 | 2821.00 | 7.61 | 21459.09 | 2821.71 2014-04-26 21:33:00 | 2821.93 | 2823.89 | 2821.75 | 2823.48 | 7.35 | 20752.60 | 2822.71 2014-04-26 21:34:00 | 2821.84 | 2830.01 | 2818.22 | 2822.53 | 150.96 | 425806.88 | 2820.75 2014-04-26 21:35:00 | 2826.92 | 2827.51 | 2818.00 | 2818.00 | 69.75 | 196639.27 | 2819.40 2014-04-26 21:36:00 | 2818.00 | 2825.10 | 2815.80 | 2816.07 | 40.85 | 115082.78 | 2817.41 2014-04-26 21:37:00 | 2816.07 | 2820.00 | 2816.07 | 2819.67 | 15.82 | 44577.90 | 2818.18 2014-04-26 21:38:00 | 2819.64 | 2819.64 | 2816.95 | 2817.37 | 7.13 | 20085.71 | 2817.86 2014-04-26 21:39:00 | 2817.43 | 2819.00 | 2817.43 | 2818.82 | 42.75 | 120477.84 | 2818.06 2014-04-26 21:40:00 | 2818.70 | 2818.70 | 2817.72 | 2818.22 | 7.19 | 20265.95 | 2818.24 2014-04-26 21:41:00 | 2817.61 | 2818.31 | 2816.24 | 2816.31 | 4.24 | 11946.33 | 2818.19 2014-04-26 21:42:00 | 2816.33 | 2823.69 | 2816.27 | 2819.18 | 15.57 | 43924.35 | 2820.36 2014-04-26 21:43:00 | 2819.39 | 2822.39 | 2816.68 | 2820.60 | 20.94 | 59074.34 | 2821.12 2014-04-26 21:44:00 | 2821.20 | 2822.15 | 2816.79 | 2817.15 | 14.39 | 40569.48 | 2819.28 2014-04-26 21:45:00 | 2820.44 | 2820.48 | 2817.23 | 2817.90 | 22.99 | 64838.54 | 2819.80 2014-04-26 21:46:00 | 2820.23 | 2822.82 | 2820.23 | 2821.27 | 6.57 | 18549.75 | 2821.68 2014-04-26 21:47:00 | 2819.85 | 2821.07 | 2816.96 | 2820.35 | 6.57 | 18527.97 | 2818.80 2014-04-26 21:48:00 | 2817.71 | 2820.74 | 2817.71 | 2818.33 | 0.74 | 2078.49 | 2820.20 2014-04-26 21:49:00 | 2818.36 | 2821.07 | 2818.36 | 2820.84 | 18.36 | 51758.31 | 2819.39 2014-04-26 21:50:00 | 2819.01 | 2820.33 | 2815.90 | 2815.90 | 15.00 | 42291.67 | 2819.44 2014-04-26 21:51:00 | 2815.01 | 2818.80 | 2813.02 | 2818.80 | 8.86 | 24950.11 | 2815.09 2014-04-26 21:52:00 | 2816.65 | 2818.81 | 2816.07 | 2818.81 | 1.76 | 4964.74 | 2817.67 2014-04-26 21:53:00 | 2818.91 | 2822.54 | 2818.78 | 2821.00 | 21.27 | 59988.01 | 2820.71 2014-04-26 21:54:00 | 2821.63 | 2821.63 | 2819.75 | 2819.87 | 3.50 | 9859.61 | 2821.06 2014-04-26 21:55:00 | 2819.91 | 2820.59 | 2810.22 | 2816.84 | 42.93 | 120758.96 | 2812.86 2014-04-26 21:56:00 | 2816.84 | 2818.75 | 2814.69 | 2817.91 | 2.34 | 6587.96 | 2817.78 2014-04-26 21:57:00 | 2817.94 | 2819.27 | 2810.30 | 2813.67 | 31.16 | 87678.57 | 2814.27 2014-04-26 21:58:00 | 2813.63 | 2815.92 | 2811.79 | 2812.92 | 13.10 | 36848.62 | 2813.52 2014-04-26 21:59:00 | 2813.43 | 2815.52 | 2812.97 | 2815.52 | 7.28 | 20472.82 | 2814.13 2014-04-26 22:00:00 | 2818.22 | 2818.29 | 2814.99 | 2816.48 | 17.90 | 50413.25 | 2817.17 2014-04-26 22:01:00 | 2816.71 | 2816.73 | 2810.43 | 2812.98 | 39.15 | 110191.47 | 2814.52 2014-04-26 22:02:00 | 2814.35 | 2818.82 | 2811.86 | 2812.30 | 11.99 | 33731.54 | 2813.31 2014-04-26 22:03:00 | 2812.39 | 2819.03 | 2812.39 | 2813.31 | 7.85 | 22121.47 | 2816.59 2014-04-26 22:04:00 | 2813.36 | 2815.57 | 2813.36 | 2815.57 | 0.12 | 337.69 | 2814.10 2014-04-26 22:05:00 | 2815.60 | 2818.65 | 2814.17 | 2814.17 | 27.91 | 78636.85 | 2818.02 2014-04-26 22:06:00 | 2814.17 | 2816.07 | 2814.14 | 2814.14 | 18.39 | 51752.36 | 2814.77 2014-04-26 22:07:00 | 2814.14 | 2818.80 | 2814.14 | 2816.94 | 53.56 | 150747.33 | 2814.81 2014-04-26 22:08:00 | 2814.14 | 2817.16 | 2812.11 | 2812.14 | 16.26 | 45755.79 | 2814.01 2014-04-26 22:09:00 | 2816.57 | 2816.57 | 2811.56 | 2814.17 | 17.29 | 48648.22 | 2813.66 2014-04-26 22:10:00 | 2813.15 | 2814.85 | 2811.48 | 2813.62 | 6.55 | 18423.91 | 2813.24 2014-04-26 22:11:00 | 2814.78 | 2814.78 | 2811.26 | 2814.22 | 24.04 | 67600.59 | 2812.00 2014-04-26 22:12:00 | 2814.07 | 2814.07 | 2810.00 | 2811.80 | 43.38 | 121929.17 | 2811.05 2014-04-26 22:13:00 | 2811.54 | 2814.06 | 2809.47 | 2811.73 | 39.69 | 111557.19 | 2810.78 2014-04-26 22:14:00 | 2813.04 | 2814.14 | 2812.28 | 2812.57 | 20.91 | 58832.56 | 2813.34 2014-04-26 22:15:00 | 2812.60 | 2813.97 | 2810.00 | 2812.09 | 19.82 | 55726.01 | 2811.60 2014-04-26 22:16:00 | 2810.27 | 2810.55 | 2810.27 | 2810.55 | 0.04 | 112.41 | 2810.36 2014-04-26 22:17:00 | 2810.40 | 2812.32 | 2810.40 | 2812.23 | 14.49 | 40748.83 | 2811.82 2014-04-26 22:18:00 | 2812.30 | 2813.72 | 2812.30 | 2813.15 | 9.39 | 26403.60 | 2813.08 2014-04-26 22:19:00 | 2813.15 | 2814.77 | 2813.15 | 2814.77 | 3.23 | 9099.15 | 2814.46 2014-04-26 22:20:00 | 2814.77 | 2815.75 | 2814.77 | 2814.85 | 2.98 | 8398.06 | 2815.31 2014-04-26 22:21:00 | 2814.85 | 2816.11 | 2814.82 | 2815.34 | 12.90 | 36308.05 | 2815.67 2014-04-26 22:22:00 | 2815.86 | 2816.00 | 2814.82 | 2814.93 | 7.04 | 19829.05 | 2815.43 2014-04-26 22:23:00 | 2814.93 | 2815.77 | 2814.93 | 2815.50 | 0.81 | 2269.01 | 2815.15 2014-04-26 22:24:00 | 2815.50 | 2815.53 | 2815.50 | 2815.50 | 0.12 | 337.86 | 2815.51 2014-04-26 22:25:00 | 2815.50 | 2815.50 | 2810.53 | 2810.58 | 10.28 | 28903.22 | 2812.69 2014-04-26 22:26:00 | 2810.58 | 2814.69 | 2810.43 | 2813.45 | 15.62 | 43945.32 | 2814.30 2014-04-26 22:27:00 | 2813.35 | 2813.35 | 2810.00 | 2810.41 | 34.05 | 95704.10 | 2811.11 2014-04-26 22:28:00 | 2810.52 | 2814.00 | 2808.04 | 2814.00 | 40.17 | 112895.75 | 2810.38 2014-04-26 22:29:00 | 2810.05 | 2813.94 | 2810.05 | 2810.20 | 8.19 | 23026.44 | 2812.22 2014-04-26 22:30:00 | 2810.20 | 2817.17 | 2810.18 | 2810.22 | 58.32 | 164174.27 | 2815.20 2014-04-26 22:31:00 | 2810.28 | 2817.17 | 2810.28 | 2813.53 | 36.70 | 103337.43 | 2815.89 2014-04-26 22:32:00 | 2814.07 | 2820.00 | 2809.73 | 2817.00 | 50.49 | 142181.38 | 2816.25 2014-04-26 22:33:00 | 2812.59 | 2816.37 | 2812.59 | 2813.35 | 21.62 | 60876.57 | 2815.23 2014-04-26 22:34:00 | 2813.37 | 2815.66 | 2813.00 | 2813.19 | 4.84 | 13633.62 | 2814.54 2014-04-26 22:35:00 | 2813.34 | 2817.38 | 2813.34 | 2813.84 | 15.31 | 43102.73 | 2815.15 2014-04-26 22:36:00 | 2813.87 | 2817.25 | 2813.87 | 2815.35 | 17.11 | 48171.56 | 2815.57 2014-04-26 22:37:00 | 2815.56 | 2816.24 | 2815.56 | 2815.56 | 0.92 | 2581.94 | 2815.63 2014-04-26 22:38:00 | 2815.29 | 2816.05 | 2814.64 | 2815.40 | 8.56 | 24102.67 | 2815.40 2014-04-26 22:39:00 | 2815.55 | 2816.00 | 2813.00 | 2816.00 | 18.48 | 52005.32 | 2813.99 2014-04-26 22:40:00 | 2817.00 | 2817.00 | 2816.74 | 2817.00 | 15.78 | 44460.31 | 2816.80 2014-04-26 22:41:00 | 2818.00 | 2818.07 | 2818.00 | 2818.07 | 3.29 | 9262.89 | 2818.04 2014-04-26 22:42:00 | 2818.20 | 2819.27 | 2817.36 | 2818.12 | 13.12 | 36965.41 | 2818.13 2014-04-26 22:43:00 | 2819.00 | 2819.00 | 2817.91 | 2818.97 | 2.67 | 7513.91 | 2818.42 2014-04-26 22:44:00 | 2817.39 | 2817.39 | 2813.77 | 2813.77 | 19.54 | 55050.89 | 2817.20 2014-04-26 22:45:00 | 2813.75 | 2813.79 | 2813.00 | 2813.79 | 12.88 | 36231.50 | 2813.22 2014-04-26 22:46:00 | 2815.48 | 2816.11 | 2815.08 | 2815.49 | 6.90 | 19425.77 | 2815.33 2014-04-26 22:47:00 | 2815.49 | 2815.49 | 2812.95 | 2813.10 | 12.11 | 34078.84 | 2813.18 2014-04-26 22:48:00 | 2816.63 | 2816.63 | 2813.87 | 2814.08 | 12.24 | 34451.23 | 2814.87 2014-04-26 22:49:00 | 2813.97 | 2814.07 | 2813.56 | 2813.56 | 5.11 | 14375.59 | 2813.78 2014-04-26 22:50:00 | 2813.56 | 2813.64 | 2810.62 | 2810.63 | 24.13 | 67835.18 | 2811.82 2014-04-26 22:51:00 | 2810.10 | 2818.19 | 2808.65 | 2810.40 | 15.99 | 44972.38 | 2812.00 2014-04-26 22:52:00 | 2810.45 | 2817.64 | 2810.45 | 2812.90 | 6.60 | 18574.59 | 2814.76 2014-04-26 22:53:00 | 2812.92 | 2816.20 | 2812.35 | 2812.35 | 10.09 | 28396.99 | 2814.93 2014-04-26 22:54:00 | 2812.35 | 2812.35 | 2810.15 | 2811.76 | 4.71 | 13235.73 | 2811.92 2014-04-26 22:55:00 | 2810.61 | 2816.54 | 2810.61 | 2810.93 | 11.23 | 31565.76 | 2811.84 2014-04-26 22:56:00 | 2810.93 | 2814.08 | 2810.93 | 2811.30 | 20.57 | 57853.91 | 2812.81 2014-04-26 22:57:00 | 2811.30 | 2814.92 | 2811.30 | 2811.93 | 34.23 | 96279.97 | 2812.82 2014-04-26 22:58:00 | 2811.12 | 2811.12 | 2808.63 | 2809.17 | 83.03 | 233240.62 | 2809.11 2014-04-26 22:59:00 | 2812.58 | 2813.62 | 2808.64 | 2812.74 | 11.45 | 32194.17 | 2810.98 2014-04-26 23:00:00 | 2809.36 | 2823.50 | 2809.36 | 2820.32 | 97.07 | 273492.49 | 2817.54 2014-04-26 23:01:00 | 2820.32 | 2820.32 | 2812.32 | 2813.87 | 41.26 | 116099.59 | 2814.06 2014-04-26 23:02:00 | 2813.90 | 2817.70 | 2813.90 | 2815.03 | 6.20 | 17472.41 | 2816.77 2014-04-26 23:03:00 | 2815.04 | 2815.49 | 2813.48 | 2815.02 | 30.34 | 85394.25 | 2814.58 2014-04-26 23:04:00 | 2815.06 | 2818.42 | 2811.00 | 2814.52 | 43.25 | 121706.64 | 2813.96 2014-04-26 23:05:00 | 2816.12 | 2818.08 | 2812.32 | 2813.26 | 26.81 | 75448.42 | 2814.19 2014-04-26 23:06:00 | 2812.89 | 2814.03 | 2811.30 | 2811.30 | 26.43 | 74333.72 | 2812.37 2014-04-26 23:07:00 | 2811.95 | 2811.95 | 2811.95 | 2811.95 | 0.01 | 28.12 | 2811.95 2014-04-26 23:08:00 | 2811.95 | 2814.32 | 2811.95 | 2812.73 | 11.59 | 32593.68 | 2812.95 2014-04-26 23:09:00 | 2812.65 | 2814.79 | 2812.65 | 2813.68 | 14.45 | 40662.52 | 2814.02 2014-04-26 23:10:00 | 2814.50 | 2814.50 | 2813.16 | 2813.41 | 11.54 | 32472.09 | 2813.87 2014-04-26 23:11:00 | 2813.44 | 2813.64 | 2811.31 | 2812.11 | 7.99 | 22477.70 | 2812.17 2014-04-26 23:12:00 | 2811.84 | 2813.03 | 2811.44 | 2812.70 | 28.50 | 80144.14 | 2811.98 2014-04-26 23:13:00 | 2811.56 | 2811.56 | 2811.56 | 2811.56 | 9.90 | 27831.63 | 2811.56 2014-04-26 23:14:00 | 2812.42 | 2812.80 | 2811.44 | 2812.60 | 18.87 | 53059.19 | 2812.28 2014-04-26 23:15:00 | 2811.56 | 2812.58 | 2811.56 | 2812.58 | 2.07 | 5811.69 | 2811.65 2014-04-26 23:16:00 | 2812.43 | 2812.99 | 2812.43 | 2812.99 | 6.24 | 17552.57 | 2812.46 2014-04-26 23:17:00 | 2814.31 | 2814.53 | 2813.22 | 2814.32 | 3.92 | 11037.30 | 2814.20 2014-04-26 23:18:00 | . | . | . | . | . | . | . 2014-04-26 23:19:00 | 2813.50 | 2813.60 | 2812.50 | 2812.50 | 17.22 | 48445.99 | 2813.52 2014-04-26 23:20:00 | 2812.55 | 2813.12 | 2812.00 | 2812.02 | 18.32 | 51516.85 | 2812.52 2014-04-26 23:21:00 | 2812.10 | 2813.12 | 2812.04 | 2812.04 | 20.60 | 57932.35 | 2812.52 2014-04-26 23:22:00 | . | . | . | . | . | . | . 2014-04-26 23:23:00 | . | . | . | . | . | . | . 2014-04-26 23:24:00 | 2813.10 | 2813.10 | 2813.10 | 2813.10 | 0.14 | 393.83 | 2813.10 2014-04-26 23:25:00 | 2813.00 | 2813.00 | 2811.56 | 2811.56 | 7.21 | 20277.34 | 2812.00 2014-04-26 23:26:00 | 2811.52 | 2811.91 | 2811.52 | 2811.91 | 1.07 | 3011.38 | 2811.75 2014-04-26 23:27:00 | 2813.12 | 2813.12 | 2812.05 | 2813.12 | 24.41 | 68668.07 | 2812.65 2014-04-26 23:28:00 | 2812.66 | 2812.68 | 2812.66 | 2812.68 | 2.22 | 6244.11 | 2812.66 2014-04-26 23:29:00 | 2812.68 | 2813.12 | 2811.44 | 2813.09 | 14.53 | 40871.33 | 2812.89 2014-04-26 23:30:00 | 2812.05 | 2813.12 | 2811.90 | 2813.09 | 19.00 | 53432.67 | 2812.39 2014-04-26 23:31:00 | 2812.10 | 2813.12 | 2812.10 | 2812.12 | 19.99 | 56242.26 | 2813.10 2014-04-26 23:32:00 | 2812.12 | 2812.22 | 2812.12 | 2812.22 | 2.36 | 6636.64 | 2812.13 2014-04-26 23:33:00 | 2812.22 | 2812.89 | 2811.92 | 2811.92 | 23.10 | 64959.31 | 2812.46 2014-04-26 23:34:00 | 2812.19 | 2812.85 | 2811.92 | 2812.53 | 16.49 | 46369.96 | 2812.35 2014-04-26 23:35:00 | 2812.53 | 2813.10 | 2811.37 | 2811.55 | 9.29 | 26135.83 | 2812.12 2014-04-26 23:36:00 | 2812.00 | 2812.00 | 2812.00 | 2812.00 | 0.20 | 562.40 | 2812.00 2014-04-26 23:37:00 | 2812.00 | 2812.00 | 2811.43 | 2811.43 | 1.92 | 5390.54 | 2811.97 2014-04-26 23:38:00 | 2811.32 | 2813.12 | 2811.32 | 2813.12 | 5.77 | 16233.80 | 2812.51 2014-04-26 23:39:00 | 2811.92 | 2813.12 | 2811.92 | 2813.00 | 24.71 | 69496.60 | 2812.72 2014-04-26 23:40:00 | 2813.12 | 2813.12 | 2813.12 | 2813.12 | 0.29 | 815.80 | 2813.12 2014-04-26 23:41:00 | 2813.00 | 2813.00 | 2812.99 | 2812.99 | 0.02 | 56.26 | 2813.00 2014-04-26 23:42:00 | 2812.05 | 2812.05 | 2812.04 | 2812.04 | 0.41 | 1152.94 | 2812.05 2014-04-26 23:43:00 | 2812.50 | 2812.57 | 2812.50 | 2812.55 | 12.75 | 35871.27 | 2812.55 2014-04-26 23:44:00 | 2812.13 | 2812.86 | 2811.22 | 2812.62 | 16.31 | 45859.68 | 2812.10 2014-04-26 23:45:00 | 2811.72 | 2813.00 | 2811.58 | 2812.73 | 2.27 | 6385.10 | 2812.82 2014-04-26 23:46:00 | 2813.00 | 2813.00 | 2810.41 | 2810.69 | 8.13 | 22864.22 | 2811.29 2014-04-26 23:47:00 | 2810.78 | 2811.76 | 2810.78 | 2811.76 | 3.03 | 8530.18 | 2811.53 2014-04-26 23:48:00 | 2810.87 | 2811.62 | 2810.32 | 2811.31 | 13.80 | 38793.40 | 2811.12 2014-04-26 23:49:00 | 2810.32 | 2811.65 | 2810.32 | 2811.65 | 1.84 | 5169.19 | 2810.87 2014-04-26 23:50:00 | . | . | . | . | . | . | . 2014-04-26 23:51:00 | 2811.58 | 2811.59 | 2810.23 | 2810.23 | 24.59 | 69099.42 | 2810.63 2014-04-26 23:52:00 | 2810.47 | 2811.59 | 2810.20 | 2810.20 | 36.83 | 103519.12 | 2810.88 2014-04-26 23:53:00 | 2810.20 | 2810.20 | 2810.13 | 2810.20 | 28.56 | 80261.92 | 2810.19 2014-04-26 23:54:00 | 2810.70 | 2810.70 | 2810.70 | 2810.70 | 0.84 | 2358.18 | 2810.70 2014-04-26 23:55:00 | 2810.70 | 2810.70 | 2810.70 | 2810.70 | 0.16 | 452.52 | 2810.70 2014-04-26 23:56:00 | 2810.80 | 2810.93 | 2810.20 | 2810.20 | 27.72 | 77911.28 | 2810.85 2014-04-26 23:57:00 | 2810.20 | 2810.76 | 2808.63 | 2809.12 | 27.28 | 76657.96 | 2809.84 2014-04-26 23:58:00 | 2808.63 | 2810.36 | 2808.10 | 2808.10 | 5.50 | 15440.53 | 2808.39 2014-04-26 23:59:00 | 2808.10 | 2808.10 | 2806.00 | 2807.21 | 60.60 | 170070.67 | 2806.63 2014-04-27 00:00:00 | 2806.03 | 2810.00 | 2806.03 | 2807.94 | 10.73 | 30149.08 | 2808.75 2014-04-27 00:01:00 | 2808.40 | 2809.87 | 2805.96 | 2806.62 | 42.59 | 119570.01 | 2807.40 2014-04-27 00:02:00 | 2806.10 | 2806.62 | 2805.88 | 2806.00 | 8.15 | 22883.29 | 2806.04 2014-04-27 00:03:00 | 2805.70 | 2805.70 | 2805.22 | 2805.22 | 8.37 | 23491.40 | 2805.28 2014-04-27 00:04:00 | 2805.88 | 2805.91 | 2805.88 | 2805.91 | 0.90 | 2533.73 | 2805.90 2014-04-27 00:05:00 | 2807.00 | 2807.96 | 2807.00 | 2807.34 | 20.30 | 56988.33 | 2807.86 2014-04-27 00:06:00 | 2807.25 | 2808.42 | 2807.00 | 2807.00 | 22.66 | 63624.43 | 2808.28 2014-04-27 00:07:00 | 2807.16 | 2807.67 | 2805.32 | 2806.41 | 28.16 | 79017.38 | 2806.41 2014-04-27 00:08:00 | 2805.96 | 2808.90 | 2805.91 | 2808.21 | 21.63 | 60724.74 | 2808.08 2014-04-27 00:09:00 | 2808.13 | 2810.93 | 2808.11 | 2810.26 | 26.94 | 75711.12 | 2810.26 2014-04-27 00:10:00 | 2810.19 | 2815.50 | 2809.03 | 2815.50 | 77.20 | 217065.76 | 2811.62 2014-04-27 00:11:00 | 2811.04 | 2814.50 | 2805.61 | 2806.91 | 60.19 | 169032.49 | 2808.46 2014-04-27 00:12:00 | 2807.62 | 2809.19 | 2806.65 | 2808.66 | 6.51 | 18264.52 | 2807.77 2014-04-27 00:13:00 | 2808.41 | 2808.43 | 2806.88 | 2807.54 | 34.20 | 96021.65 | 2807.65 2014-04-27 00:14:00 | 2807.92 | 2808.15 | 2807.13 | 2808.15 | 9.17 | 25747.98 | 2807.54 2014-04-27 00:15:00 | 2810.06 | 2812.26 | 2809.60 | 2810.55 | 9.07 | 25499.68 | 2810.81 2014-04-27 00:16:00 | 2811.13 | 2814.00 | 2809.50 | 2813.58 | 58.43 | 164281.86 | 2811.65 2014-04-27 00:17:00 | 2811.99 | 2812.93 | 2808.67 | 2811.97 | 37.42 | 105201.67 | 2811.08 2014-04-27 00:18:00 | 2813.74 | 2813.99 | 2809.73 | 2812.21 | 58.18 | 163576.45 | 2811.51 2014-04-27 00:19:00 | 2813.86 | 2813.86 | 2811.08 | 2811.14 | 21.49 | 60471.99 | 2813.57 2014-04-27 00:20:00 | 2811.54 | 2812.56 | 2809.77 | 2810.20 | 32.88 | 92419.23 | 2810.55 2014-04-27 00:21:00 | 2809.97 | 2811.19 | 2809.97 | 2810.63 | 3.79 | 10656.80 | 2810.34 2014-04-27 00:22:00 | 2810.63 | 2810.63 | 2808.78 | 2809.50 | 22.77 | 63977.41 | 2809.35 2014-04-27 00:23:00 | 2809.67 | 2813.39 | 2809.00 | 2810.72 | 22.75 | 63934.54 | 2810.31 2014-04-27 00:24:00 | 2813.20 | 2813.20 | 2811.45 | 2812.74 | 28.71 | 80763.97 | 2813.00 2014-04-27 00:25:00 | 2813.26 | 2814.00 | 2812.02 | 2814.00 | 31.88 | 89688.74 | 2813.23 2014-04-27 00:26:00 | 2814.00 | 2815.77 | 2810.27 | 2814.69 | 64.47 | 181417.85 | 2813.95 2014-04-27 00:27:00 | 2813.50 | 2813.60 | 2812.81 | 2812.95 | 33.13 | 93205.78 | 2813.16 2014-04-27 00:28:00 | 2812.95 | 2813.13 | 2810.00 | 2810.00 | 30.32 | 85264.40 | 2812.24 2014-04-27 00:29:00 | 2810.00 | 2810.85 | 2810.00 | 2810.73 | 6.42 | 18045.27 | 2810.79 2014-04-27 00:30:00 | 2810.98 | 2813.50 | 2810.81 | 2811.00 | 39.66 | 111506.48 | 2811.84 2014-04-27 00:31:00 | 2811.48 | 2812.95 | 2811.48 | 2812.53 | 15.79 | 44408.93 | 2812.12 2014-04-27 00:32:00 | 2812.00 | 2813.50 | 2811.54 | 2813.50 | 24.57 | 69087.14 | 2812.08 2014-04-27 00:33:00 | 2812.43 | 2815.92 | 2812.41 | 2812.99 | 17.08 | 48053.08 | 2814.24 2014-04-27 00:34:00 | 2813.95 | 2817.50 | 2812.63 | 2815.00 | 79.31 | 223227.58 | 2814.80 2014-04-27 00:35:00 | 2815.15 | 2815.50 | 2814.97 | 2815.00 | 16.77 | 47199.46 | 2815.19 2014-04-27 00:36:00 | 2815.00 | 2815.72 | 2812.41 | 2813.11 | 53.42 | 150323.34 | 2813.88 2014-04-27 00:37:00 | 2813.27 | 2814.50 | 2812.07 | 2813.99 | 43.31 | 121814.49 | 2812.94 2014-04-27 00:38:00 | 2812.99 | 2821.00 | 2812.99 | 2816.14 | 63.14 | 177798.97 | 2816.17 2014-04-27 00:39:00 | 2817.70 | 2822.10 | 2817.70 | 2819.37 | 56.00 | 157966.96 | 2820.79 2014-04-27 00:40:00 | 2819.35 | 2823.17 | 2816.78 | 2818.65 | 46.04 | 129860.46 | 2820.36 2014-04-27 00:41:00 | 2819.39 | 2822.00 | 2819.06 | 2819.99 | 76.50 | 215756.61 | 2820.20 2014-04-27 00:42:00 | 2819.34 | 2823.50 | 2819.34 | 2820.74 | 59.21 | 167062.62 | 2821.48 2014-04-27 00:43:00 | 2820.20 | 2820.74 | 2818.83 | 2820.26 | 11.36 | 32023.87 | 2820.00 2014-04-27 00:44:00 | 2820.26 | 2820.26 | 2819.50 | 2820.20 | 40.65 | 114620.93 | 2819.63 2014-04-27 00:45:00 | 2820.20 | 2820.20 | 2819.50 | 2819.50 | 12.62 | 35587.22 | 2819.91 2014-04-27 00:46:00 | 2819.50 | 2820.49 | 2818.66 | 2818.77 | 103.27 | 291121.85 | 2819.17 2014-04-27 00:47:00 | 2819.71 | 2819.71 | 2816.05 | 2816.45 | 60.07 | 169221.67 | 2817.12 2014-04-27 00:48:00 | 2816.45 | 2818.80 | 2815.43 | 2816.05 | 13.24 | 37304.30 | 2816.91 2014-04-27 00:49:00 | 2816.12 | 2818.27 | 2815.27 | 2817.60 | 45.05 | 126883.38 | 2816.69 2014-04-27 00:50:00 | 2816.18 | 2819.44 | 2816.09 | 2818.63 | 34.93 | 98442.89 | 2818.37 2014-04-27 00:51:00 | 2818.66 | 2819.18 | 2817.70 | 2818.10 | 17.54 | 49429.11 | 2818.08 2014-04-27 00:52:00 | 2816.73 | 2817.71 | 2814.47 | 2814.47 | 31.77 | 89496.01 | 2816.91 2014-04-27 00:53:00 | 2815.26 | 2815.60 | 2812.61 | 2814.00 | 83.83 | 235925.10 | 2814.23 2014-04-27 00:54:00 | 2813.84 | 2815.00 | 2812.51 | 2813.00 | 14.40 | 40519.30 | 2813.64 2014-04-27 00:55:00 | 2813.30 | 2819.26 | 2813.28 | 2816.38 | 62.22 | 175276.84 | 2816.96 2014-04-27 00:56:00 | 2818.30 | 2819.22 | 2816.32 | 2816.35 | 16.33 | 46019.30 | 2818.08 2014-04-27 00:57:00 | 2816.35 | 2817.96 | 2813.68 | 2816.28 | 43.68 | 122996.13 | 2816.10 2014-04-27 00:58:00 | 2816.13 | 2817.78 | 2816.13 | 2816.71 | 16.04 | 45171.69 | 2817.07 2014-04-27 00:59:00 | 2818.06 | 2818.61 | 2817.13 | 2818.07 | 39.25 | 110594.58 | 2817.91 2014-04-27 01:00:00 | 2817.13 | 2819.26 | 2816.37 | 2819.26 | 12.70 | 35794.23 | 2817.56 2014-04-27 01:01:00 | 2819.26 | 2819.26 | 2817.90 | 2818.13 | 33.48 | 94363.53 | 2818.59 2014-04-27 01:02:00 | 2817.19 | 2817.62 | 2814.13 | 2815.00 | 40.67 | 114520.83 | 2815.86 2014-04-27 01:03:00 | 2815.51 | 2816.84 | 2814.81 | 2814.83 | 34.97 | 98473.24 | 2815.69 2014-04-27 01:04:00 | 2814.97 | 2816.45 | 2814.97 | 2815.37 | 69.50 | 195701.12 | 2815.84 2014-04-27 01:05:00 | 2813.45 | 2814.10 | 2813.28 | 2814.03 | 10.85 | 30536.39 | 2813.90 2014-04-27 01:06:00 | 2814.10 | 2814.20 | 2812.07 | 2813.43 | 24.77 | 69669.03 | 2813.09 2014-04-27 01:07:00 | 2813.16 | 2815.23 | 2812.28 | 2815.00 | 65.42 | 184074.09 | 2813.94 2014-04-27 01:08:00 | 2814.77 | 2815.36 | 2813.64 | 2815.32 | 20.78 | 58489.43 | 2814.56 2014-04-27 01:09:00 | 2814.50 | 2816.43 | 2814.50 | 2815.33 | 11.03 | 31055.83 | 2815.58 2014-04-27 01:10:00 | 2814.73 | 2814.73 | 2814.54 | 2814.54 | 0.91 | 2566.90 | 2814.58 2014-04-27 01:11:00 | 2813.59 | 2815.20 | 2813.59 | 2814.95 | 25.97 | 73096.15 | 2814.20 2014-04-27 01:12:00 | 2813.71 | 2818.00 | 2813.52 | 2816.81 | 65.14 | 183468.31 | 2816.35 2014-04-27 01:13:00 | 2817.03 | 2817.09 | 2815.00 | 2816.22 | 54.52 | 153540.62 | 2816.17 2014-04-27 01:14:00 | 2816.33 | 2817.17 | 2815.57 | 2815.74 | 62.02 | 174666.91 | 2816.39 2014-04-27 01:15:00 | 2814.86 | 2816.63 | 2814.86 | 2816.23 | 29.99 | 84448.83 | 2815.81 2014-04-27 01:16:00 | 2815.74 | 2815.74 | 2814.06 | 2814.99 | 14.63 | 41198.00 | 2815.22 2014-04-27 01:17:00 | 2814.18 | 2815.03 | 2812.02 | 2812.42 | 33.59 | 94520.11 | 2813.68 2014-04-27 01:18:00 | 2812.42 | 2813.68 | 2812.42 | 2813.68 | 10.37 | 29171.95 | 2813.11 2014-04-27 01:19:00 | 2814.03 | 2814.13 | 2812.01 | 2812.01 | 17.99 | 50628.93 | 2813.66 2014-04-27 01:20:00 | 2812.06 | 2815.14 | 2812.01 | 2813.45 | 58.40 | 164258.17 | 2812.78 2014-04-27 01:21:00 | 2812.26 | 2814.26 | 2812.11 | 2812.11 | 46.94 | 132048.85 | 2813.20 2014-04-27 01:22:00 | 2813.00 | 2813.05 | 2812.71 | 2812.74 | 4.98 | 14011.07 | 2812.90 2014-04-27 01:23:00 | 2812.74 | 2814.00 | 2812.01 | 2813.32 | 50.80 | 142899.61 | 2813.15 2014-04-27 01:24:00 | 2813.24 | 2813.64 | 2812.38 | 2813.00 | 11.80 | 33191.26 | 2812.82 2014-04-27 01:25:00 | 2812.41 | 2813.46 | 2812.02 | 2812.62 | 72.11 | 202845.35 | 2812.84 2014-04-27 01:26:00 | 2813.07 | 2813.70 | 2812.02 | 2813.63 | 35.02 | 98515.58 | 2812.88 2014-04-27 01:27:00 | 2813.87 | 2814.87 | 2813.65 | 2814.87 | 21.18 | 59612.54 | 2814.04 2014-04-27 01:28:00 | 2814.77 | 2815.00 | 2814.27 | 2814.27 | 0.95 | 2665.73 | 2814.92 2014-04-27 01:29:00 | 2814.39 | 2815.09 | 2812.35 | 2812.92 | 15.28 | 42996.80 | 2814.11 2014-04-27 01:30:00 | 2812.97 | 2814.42 | 2812.01 | 2814.20 | 25.37 | 71391.08 | 2813.89 2014-04-27 01:31:00 | 2813.15 | 2815.76 | 2811.92 | 2811.95 | 78.91 | 222053.45 | 2813.87 2014-04-27 01:32:00 | 2815.41 | 2815.50 | 2811.38 | 2814.16 | 45.95 | 129278.78 | 2813.71 2014-04-27 01:33:00 | 2812.90 | 2812.90 | 2810.13 | 2810.13 | 24.56 | 69036.58 | 2810.82 2014-04-27 01:34:00 | 2810.50 | 2813.03 | 2810.00 | 2812.26 | 112.11 | 315124.51 | 2810.83 2014-04-27 01:35:00 | 2812.05 | 2812.05 | 2810.01 | 2810.45 | 23.75 | 66773.49 | 2811.40 2014-04-27 01:36:00 | 2810.10 | 2811.36 | 2810.00 | 2810.00 | 54.35 | 152758.52 | 2810.85 2014-04-27 01:37:00 | 2810.00 | 2811.19 | 2809.68 | 2810.02 | 23.30 | 65492.38 | 2810.59 2014-04-27 01:38:00 | 2809.86 | 2810.66 | 2809.54 | 2809.54 | 24.60 | 69131.58 | 2810.11 2014-04-27 01:39:00 | 2809.54 | 2809.54 | 2807.77 | 2807.77 | 47.28 | 132795.99 | 2808.77 2014-04-27 01:40:00 | 2808.78 | 2809.21 | 2807.77 | 2809.14 | 52.47 | 147372.78 | 2808.65 2014-04-27 01:41:00 | 2807.77 | 2808.86 | 2806.08 | 2806.08 | 38.08 | 106912.56 | 2807.87 2014-04-27 01:42:00 | 2805.58 | 2808.04 | 2805.58 | 2807.76 | 34.61 | 97124.10 | 2806.57 2014-04-27 01:43:00 | 2807.54 | 2807.68 | 2805.96 | 2807.67 | 36.71 | 103026.63 | 2806.88 2014-04-27 01:44:00 | 2806.38 | 2807.71 | 2806.38 | 2807.71 | 39.17 | 109974.84 | 2807.27 2014-04-27 01:45:00 | 2807.66 | 2807.70 | 2806.91 | 2807.70 | 29.97 | 84135.87 | 2807.15 2014-04-27 01:46:00 | 2807.70 | 2811.44 | 2807.22 | 2809.65 | 34.15 | 95938.09 | 2809.23 2014-04-27 01:47:00 | 2808.89 | 2810.71 | 2807.70 | 2807.82 | 49.43 | 138856.59 | 2809.16 2014-04-27 01:48:00 | 2807.92 | 2809.54 | 2807.72 | 2809.54 | 15.90 | 44651.60 | 2808.81 2014-04-27 01:49:00 | 2808.41 | 2809.99 | 2808.38 | 2809.36 | 8.07 | 22674.61 | 2808.70 2014-04-27 01:50:00 | 2809.96 | 2810.69 | 2806.70 | 2806.70 | 42.93 | 120585.56 | 2809.08 2014-04-27 01:51:00 | 2808.33 | 2808.35 | 2806.55 | 2806.55 | 33.46 | 93933.74 | 2807.18 2014-04-27 01:52:00 | 2806.58 | 2809.92 | 2806.58 | 2809.92 | 15.85 | 44510.36 | 2807.69 2014-04-27 01:53:00 | 2808.22 | 2809.42 | 2808.22 | 2809.31 | 22.10 | 62061.99 | 2808.49 2014-04-27 01:54:00 | 2809.51 | 2809.51 | 2808.13 | 2809.28 | 27.43 | 77035.03 | 2808.83 2014-04-27 01:55:00 | 2809.43 | 2810.00 | 2806.01 | 2807.76 | 39.12 | 109865.88 | 2808.65 2014-04-27 01:56:00 | 2807.00 | 2809.16 | 2806.07 | 2808.84 | 25.31 | 71067.79 | 2807.67 2014-04-27 01:57:00 | 2807.39 | 2809.00 | 2807.02 | 2807.02 | 31.65 | 88872.52 | 2807.89 2014-04-27 01:58:00 | 2806.56 | 2808.61 | 2806.56 | 2807.54 | 45.30 | 127179.31 | 2807.55 2014-04-27 01:59:00 | 2807.78 | 2810.00 | 2807.78 | 2809.29 | 30.47 | 85588.46 | 2809.31 2014-04-27 02:00:00 | 2809.29 | 2810.69 | 2809.29 | 2810.04 | 4.32 | 12138.93 | 2809.94 2014-04-27 02:01:00 | 2809.88 | 2809.90 | 2808.00 | 2808.00 | 3.75 | 10530.45 | 2808.87 2014-04-27 02:02:00 | 2808.47 | 2809.71 | 2808.00 | 2808.82 | 96.01 | 269655.57 | 2808.62 2014-04-27 02:03:00 | 2808.00 | 2809.44 | 2808.00 | 2808.70 | 56.39 | 158374.11 | 2808.60 2014-04-27 02:04:00 | 2808.10 | 2809.35 | 2808.10 | 2808.18 | 63.11 | 177255.80 | 2808.81 2014-04-27 02:05:00 | 2808.67 | 2809.36 | 2808.10 | 2808.84 | 94.76 | 266155.48 | 2808.76 2014-04-27 02:06:00 | 2808.24 | 2809.36 | 2808.17 | 2809.26 | 54.26 | 152388.71 | 2808.54 2014-04-27 02:07:00 | 2809.19 | 2810.66 | 2809.04 | 2809.74 | 37.33 | 104882.04 | 2809.74 2014-04-27 02:08:00 | 2809.83 | 2809.83 | 2808.10 | 2808.10 | 29.10 | 81740.85 | 2808.77 2014-04-27 02:09:00 | 2808.10 | 2809.50 | 2808.10 | 2808.10 | 93.97 | 263961.12 | 2808.99 2014-04-27 02:10:00 | 2808.10 | 2809.54 | 2808.10 | 2808.90 | 77.31 | 217154.89 | 2808.74 2014-04-27 02:11:00 | 2808.10 | 2808.20 | 2808.10 | 2808.20 | 45.04 | 126481.33 | 2808.20 2014-04-27 02:12:00 | 2808.21 | 2808.33 | 2808.21 | 2808.21 | 43.68 | 122660.98 | 2808.30 2014-04-27 02:13:00 | 2808.21 | 2810.38 | 2808.20 | 2809.74 | 97.55 | 274060.40 | 2809.41 2014-04-27 02:14:00 | 2808.80 | 2809.73 | 2808.20 | 2808.25 | 70.35 | 197624.05 | 2809.19 2014-04-27 02:15:00 | 2808.30 | 2809.88 | 2808.20 | 2809.22 | 103.21 | 289923.75 | 2809.09 2014-04-27 02:16:00 | 2809.97 | 2810.07 | 2808.84 | 2810.01 | 74.08 | 208120.67 | 2809.56 2014-04-27 02:17:00 | 2810.01 | 2810.04 | 2808.20 | 2808.36 | 43.39 | 121883.41 | 2808.83 2014-04-27 02:18:00 | 2808.24 | 2809.71 | 2806.66 | 2806.66 | 49.71 | 139615.23 | 2808.82 2014-04-27 02:19:00 | 2806.90 | 2809.97 | 2806.77 | 2807.00 | 113.37 | 318289.71 | 2807.63 2014-04-27 02:20:00 | 2807.02 | 2808.41 | 2805.22 | 2806.54 | 79.64 | 223518.71 | 2806.54 2014-04-27 02:21:00 | 2805.92 | 2808.52 | 2805.22 | 2805.22 | 100.68 | 282566.16 | 2806.58 2014-04-27 02:22:00 | 2805.22 | 2805.67 | 2803.00 | 2803.30 | 108.38 | 303884.80 | 2803.93 2014-04-27 02:23:00 | 2804.76 | 2804.76 | 2788.00 | 2800.05 | 179.40 | 502104.60 | 2798.81 2014-04-27 02:24:00 | 2800.00 | 2801.40 | 2795.00 | 2798.87 | 69.88 | 195510.15 | 2797.92 2014-04-27 02:25:00 | 2796.07 | 2798.94 | 2790.62 | 2795.20 | 60.31 | 168598.70 | 2795.63 2014-04-27 02:26:00 | 2796.50 | 2796.50 | 2791.00 | 2791.00 | 78.49 | 219381.20 | 2794.88 2014-04-27 02:27:00 | 2793.46 | 2793.95 | 2791.11 | 2792.87 | 116.58 | 325569.58 | 2792.67 2014-04-27 02:28:00 | 2793.00 | 2796.03 | 2792.00 | 2795.22 | 55.10 | 153951.13 | 2793.93 2014-04-27 02:29:00 | 2795.31 | 2795.81 | 2795.22 | 2795.81 | 2.83 | 7920.37 | 2795.76 2014-04-27 02:30:00 | 2795.81 | 2798.46 | 2795.81 | 2796.58 | 63.82 | 178524.96 | 2797.41 2014-04-27 02:31:00 | 2797.84 | 2801.80 | 2796.68 | 2801.80 | 71.55 | 200195.02 | 2797.97 2014-04-27 02:32:00 | 2801.34 | 2801.95 | 2800.03 | 2801.03 | 34.28 | 95993.81 | 2800.69 2014-04-27 02:33:00 | 2800.08 | 2801.58 | 2799.05 | 2799.29 | 57.78 | 161776.73 | 2800.07 2014-04-27 02:34:00 | 2799.00 | 2799.26 | 2796.16 | 2796.16 | 41.31 | 115558.48 | 2797.42 2014-04-27 02:35:00 | 2796.56 | 2799.24 | 2796.53 | 2799.24 | 59.10 | 165371.48 | 2798.21 2014-04-27 02:36:00 | 2799.24 | 2800.11 | 2797.61 | 2800.11 | 34.33 | 96073.58 | 2798.61 2014-04-27 02:37:00 | 2799.51 | 2800.00 | 2798.87 | 2799.00 | 23.44 | 65618.90 | 2799.08 2014-04-27 02:38:00 | 2799.20 | 2799.96 | 2798.87 | 2798.87 | 13.79 | 38601.99 | 2799.48 2014-04-27 02:39:00 | 2798.30 | 2798.74 | 2796.00 | 2797.96 | 126.18 | 352940.79 | 2797.19 2014-04-27 02:40:00 | 2798.71 | 2798.84 | 2797.16 | 2798.10 | 63.81 | 178561.38 | 2798.24 2014-04-27 02:41:00 | 2798.10 | 2798.12 | 2796.25 | 2797.33 | 71.14 | 198980.73 | 2797.23 2014-04-27 02:42:00 | 2796.23 | 2798.72 | 2796.23 | 2796.71 | 83.17 | 232620.83 | 2796.93 2014-04-27 02:43:00 | 2796.48 | 2799.00 | 2796.30 | 2798.00 | 55.40 | 155017.47 | 2797.95 2014-04-27 02:44:00 | 2798.00 | 2803.00 | 2798.00 | 2803.00 | 15.77 | 44141.02 | 2799.23 2014-04-27 02:45:00 | 2802.02 | 2802.94 | 2800.12 | 2802.00 | 116.99 | 327764.42 | 2801.69 2014-04-27 02:46:00 | 2801.89 | 2803.00 | 2799.43 | 2801.63 | 48.83 | 136782.22 | 2801.13 2014-04-27 02:47:00 | 2802.02 | 2803.84 | 2802.00 | 2803.19 | 94.43 | 264655.81 | 2802.73 2014-04-27 02:48:00 | 2803.14 | 2804.00 | 2802.07 | 2803.55 | 76.33 | 213927.36 | 2802.81 2014-04-27 02:49:00 | 2804.00 | 2804.00 | 2802.60 | 2802.60 | 10.51 | 29458.62 | 2803.45 2014-04-27 02:50:00 | 2802.74 | 2802.96 | 2800.62 | 2802.36 | 48.32 | 135350.06 | 2801.23 2014-04-27 02:51:00 | 2802.13 | 2804.00 | 2801.28 | 2802.71 | 101.38 | 284143.46 | 2802.78 2014-04-27 02:52:00 | 2801.92 | 2805.00 | 2799.07 | 2800.13 | 70.44 | 197385.15 | 2802.09 2014-04-27 02:53:00 | 2800.39 | 2804.87 | 2799.00 | 2802.50 | 84.47 | 236636.06 | 2801.55 2014-04-27 02:54:00 | 2799.98 | 2801.76 | 2796.41 | 2798.51 | 67.54 | 189034.39 | 2798.93 2014-04-27 02:55:00 | 2798.44 | 2798.94 | 2797.16 | 2798.60 | 100.15 | 280262.46 | 2798.34 2014-04-27 02:56:00 | 2798.59 | 2802.97 | 2798.59 | 2800.64 | 19.40 | 54301.26 | 2799.18 2014-04-27 02:57:00 | 2800.67 | 2802.57 | 2796.02 | 2801.24 | 74.39 | 208181.90 | 2798.60 2014-04-27 02:58:00 | 2800.25 | 2802.82 | 2799.58 | 2802.07 | 61.29 | 171708.75 | 2801.72 2014-04-27 02:59:00 | 2802.44 | 2802.44 | 2800.23 | 2800.36 | 28.60 | 80119.65 | 2801.88 2014-04-27 03:00:00 | 2799.03 | 2800.00 | 2797.78 | 2797.78 | 10.17 | 28476.94 | 2799.54 2014-04-27 03:01:00 | 2799.27 | 2802.29 | 2798.00 | 2801.43 | 94.55 | 264782.07 | 2800.36 2014-04-27 03:02:00 | 2801.05 | 2801.68 | 2798.75 | 2799.73 | 100.27 | 280748.21 | 2800.03 2014-04-27 03:03:00 | 2800.81 | 2800.81 | 2798.00 | 2798.00 | 92.38 | 258592.19 | 2799.16 2014-04-27 03:04:00 | 2799.26 | 2799.46 | 2795.00 | 2796.91 | 89.41 | 250175.00 | 2797.94 2014-04-27 03:05:00 | 2797.00 | 2797.39 | 2795.17 | 2795.68 | 61.37 | 171605.76 | 2796.07 2014-04-27 03:06:00 | 2796.41 | 2796.97 | 2795.23 | 2795.24 | 27.74 | 77584.07 | 2796.43 2014-04-27 03:07:00 | 2796.08 | 2802.00 | 2795.66 | 2797.69 | 129.62 | 362610.04 | 2797.51 2014-04-27 03:08:00 | 2797.15 | 2799.83 | 2795.30 | 2796.46 | 82.52 | 230894.61 | 2797.98 2014-04-27 03:09:00 | 2796.00 | 2796.00 | 2795.98 | 2795.98 | 5.27 | 14723.73 | 2796.00 2014-04-27 03:10:00 | 2795.98 | 2796.00 | 2795.98 | 2796.00 | 0.80 | 2236.79 | 2795.99 2014-04-27 03:11:00 | 2796.00 | 2796.84 | 2795.52 | 2796.00 | 54.56 | 152543.04 | 2796.08 2014-04-27 03:12:00 | 2796.00 | 2796.90 | 2795.00 | 2795.82 | 6.44 | 17993.16 | 2795.71 2014-04-27 03:13:00 | 2795.82 | 2795.82 | 2794.00 | 2795.79 | 8.43 | 23556.20 | 2795.66 2014-04-27 03:14:00 | 2794.06 | 2796.00 | 2794.06 | 2795.84 | 49.50 | 138335.89 | 2794.83 2014-04-27 03:15:00 | 2794.58 | 2796.03 | 2794.10 | 2795.61 | 57.94 | 161944.21 | 2795.18 2014-04-27 03:16:00 | 2795.50 | 2795.69 | 2788.00 | 2788.00 | 120.37 | 336135.07 | 2792.49 2014-04-27 03:17:00 | 2788.00 | 2790.45 | 2786.00 | 2789.84 | 59.60 | 166164.83 | 2788.09 2014-04-27 03:18:00 | 2788.02 | 2788.02 | 2779.98 | 2779.98 | 107.09 | 298045.80 | 2783.13 2014-04-27 03:19:00 | 2782.34 | 2782.89 | 2779.00 | 2779.15 | 93.06 | 258750.08 | 2780.49 2014-04-27 03:20:00 | 2781.12 | 2785.02 | 2779.57 | 2781.77 | 44.09 | 122645.24 | 2781.45 2014-04-27 03:21:00 | 2781.65 | 2782.00 | 2777.93 | 2778.00 | 94.43 | 262493.84 | 2779.74 2014-04-27 03:22:00 | 2778.44 | 2781.97 | 2771.02 | 2777.77 | 96.49 | 267756.20 | 2774.91 2014-04-27 03:23:00 | 2777.77 | 2784.00 | 2771.02 | 2778.42 | 124.24 | 345028.87 | 2777.03 2014-04-27 03:24:00 | 2779.65 | 2783.90 | 2775.10 | 2783.90 | 103.44 | 287425.03 | 2778.56 2014-04-27 03:25:00 | 2782.05 | 2784.99 | 2780.00 | 2784.00 | 62.03 | 172605.84 | 2782.80 2014-04-27 03:26:00 | 2784.00 | 2784.00 | 2780.00 | 2782.16 | 84.23 | 234314.68 | 2781.74 2014-04-27 03:27:00 | 2782.58 | 2782.58 | 2781.11 | 2781.46 | 57.89 | 161013.97 | 2781.57 2014-04-27 03:28:00 | 2781.11 | 2781.11 | 2778.34 | 2779.87 | 46.67 | 129752.35 | 2780.39 2014-04-27 03:29:00 | 2779.84 | 2785.95 | 2779.84 | 2785.95 | 27.01 | 75190.15 | 2784.10 2014-04-27 03:30:00 | 2785.63 | 2785.63 | 2783.07 | 2784.54 | 118.31 | 329382.56 | 2784.09 2014-04-27 03:31:00 | 2784.69 | 2786.76 | 2784.64 | 2785.17 | 35.99 | 100250.92 | 2785.91 2014-04-27 03:32:00 | 2785.08 | 2785.08 | 2781.38 | 2781.54 | 64.59 | 179815.06 | 2783.99 2014-04-27 03:33:00 | 2782.06 | 2785.07 | 2781.48 | 2784.95 | 46.31 | 128898.23 | 2783.14 2014-04-27 03:34:00 | 2784.02 | 2787.00 | 2781.38 | 2786.97 | 101.64 | 282952.80 | 2783.85 2014-04-27 03:35:00 | 2786.97 | 2787.00 | 2781.60 | 2786.93 | 91.50 | 254719.92 | 2783.82 2014-04-27 03:36:00 | 2785.00 | 2787.93 | 2783.20 | 2786.81 | 88.52 | 246600.30 | 2785.81 2014-04-27 03:37:00 | 2788.43 | 2788.73 | 2783.52 | 2785.19 | 91.95 | 256182.08 | 2786.16 2014-04-27 03:38:00 | 2787.14 | 2788.80 | 2786.02 | 2788.58 | 39.42 | 109909.63 | 2788.10 2014-04-27 03:39:00 | 2787.31 | 2788.50 | 2787.22 | 2788.50 | 95.36 | 265851.55 | 2787.79 2014-04-27 03:40:00 | 2787.38 | 2788.31 | 2786.00 | 2786.00 | 50.88 | 141830.74 | 2787.66 2014-04-27 03:41:00 | 2785.50 | 2786.81 | 2783.63 | 2785.36 | 33.43 | 93098.53 | 2785.13 2014-04-27 03:42:00 | 2785.09 | 2785.85 | 2783.87 | 2785.85 | 53.07 | 147768.66 | 2784.62 2014-04-27 03:43:00 | 2785.77 | 2785.77 | 2784.20 | 2785.38 | 74.13 | 206460.38 | 2784.96 2014-04-27 03:44:00 | 2785.06 | 2785.20 | 2783.88 | 2784.71 | 56.23 | 156588.11 | 2784.58 2014-04-27 03:45:00 | 2785.00 | 2786.00 | 2785.00 | 2786.00 | 11.86 | 33033.41 | 2785.51 2014-04-27 03:46:00 | 2785.59 | 2785.99 | 2783.37 | 2785.99 | 52.50 | 146169.17 | 2784.28 2014-04-27 03:47:00 | 2785.50 | 2785.50 | 2783.21 | 2783.21 | 41.06 | 114318.08 | 2784.24 2014-04-27 03:48:00 | 2783.39 | 2784.79 | 2783.20 | 2784.57 | 103.00 | 286739.34 | 2784.01 2014-04-27 03:49:00 | 2784.57 | 2785.91 | 2783.50 | 2783.50 | 26.67 | 74277.23 | 2785.26 2014-04-27 03:50:00 | 2783.52 | 2783.52 | 2783.20 | 2783.20 | 6.91 | 19240.33 | 2783.21 2014-04-27 03:51:00 | 2783.20 | 2783.24 | 2777.12 | 2777.73 | 43.38 | 120642.13 | 2781.31 2014-04-27 03:52:00 | 2777.65 | 2779.57 | 2776.15 | 2776.91 | 72.66 | 201804.13 | 2777.26 2014-04-27 03:53:00 | 2777.09 | 2779.00 | 2776.26 | 2778.00 | 33.28 | 92446.98 | 2777.94 2014-04-27 03:54:00 | 2777.98 | 2779.81 | 2777.98 | 2779.81 | 65.75 | 182715.28 | 2778.81 2014-04-27 03:55:00 | 2778.03 | 2779.72 | 2775.86 | 2776.02 | 98.66 | 273988.95 | 2777.02 2014-04-27 03:56:00 | 2778.95 | 2782.95 | 2776.77 | 2782.81 | 113.47 | 315519.87 | 2780.69 2014-04-27 03:57:00 | 2780.26 | 2786.63 | 2780.26 | 2782.57 | 99.60 | 277181.72 | 2782.84 2014-04-27 03:58:00 | 2783.02 | 2787.43 | 2783.02 | 2784.08 | 155.98 | 434441.00 | 2785.24 2014-04-27 03:59:00 | 2785.95 | 2787.55 | 2785.00 | 2787.25 | 40.60 | 113118.97 | 2786.04 2014-04-27 04:00:00 | 2787.48 | 2788.52 | 2784.03 | 2785.85 | 98.55 | 274659.66 | 2786.98 2014-04-27 04:01:00 | 2788.29 | 2791.00 | 2786.64 | 2790.07 | 69.39 | 193568.01 | 2789.53 2014-04-27 04:02:00 | 2790.07 | 2790.08 | 2786.70 | 2787.00 | 82.35 | 229601.77 | 2788.15 2014-04-27 04:03:00 | 2787.00 | 2788.67 | 2786.00 | 2787.00 | 80.19 | 223505.52 | 2787.06 2014-04-27 04:04:00 | 2784.17 | 2786.04 | 2784.17 | 2785.19 | 43.98 | 122510.72 | 2785.47 2014-04-27 04:05:00 | 2785.75 | 2789.98 | 2785.25 | 2789.98 | 40.12 | 111813.60 | 2787.19 2014-04-27 04:06:00 | 2789.98 | 2789.98 | 2787.18 | 2789.08 | 57.36 | 159916.32 | 2788.09 2014-04-27 04:07:00 | 2789.08 | 2789.28 | 2786.32 | 2788.73 | 56.87 | 158573.94 | 2788.36 2014-04-27 04:08:00 | 2788.00 | 2788.80 | 2786.13 | 2788.69 | 63.16 | 176080.48 | 2788.02 2014-04-27 04:09:00 | 2787.08 | 2791.24 | 2786.28 | 2791.14 | 42.19 | 117678.19 | 2789.24 2014-04-27 04:10:00 | 2791.06 | 2794.27 | 2791.06 | 2791.85 | 38.48 | 107475.41 | 2793.17 2014-04-27 04:11:00 | 2792.23 | 2793.54 | 2788.48 | 2792.82 | 47.97 | 133934.62 | 2791.93 2014-04-27 04:12:00 | 2792.27 | 2794.15 | 2788.66 | 2792.09 | 56.66 | 158129.94 | 2791.10 2014-04-27 04:13:00 | 2792.93 | 2792.93 | 2788.53 | 2791.52 | 51.21 | 142914.69 | 2790.65 2014-04-27 04:14:00 | 2789.00 | 2792.03 | 2787.76 | 2792.03 | 38.40 | 107130.31 | 2790.07 2014-04-27 04:15:00 | 2792.37 | 2794.93 | 2788.59 | 2794.89 | 64.28 | 179372.00 | 2790.48 2014-04-27 04:16:00 | 2794.39 | 2797.34 | 2794.29 | 2796.84 | 36.22 | 101279.94 | 2796.40 2014-04-27 04:17:00 | 2795.86 | 2798.13 | 2794.56 | 2798.13 | 38.40 | 107414.69 | 2797.04 2014-04-27 04:18:00 | 2798.13 | 2799.98 | 2798.13 | 2799.98 | 13.49 | 37738.68 | 2798.15 2014-04-27 04:19:00 | 2798.29 | 2802.98 | 2798.29 | 2802.98 | 96.39 | 269941.58 | 2800.57 2014-04-27 04:20:00 | 2803.18 | 2808.88 | 2802.90 | 2807.03 | 167.70 | 470536.87 | 2805.89 2014-04-27 04:21:00 | 2807.03 | 2807.03 | 2801.51 | 2805.97 | 34.43 | 96610.05 | 2806.23 2014-04-27 04:22:00 | 2803.16 | 2806.95 | 2801.12 | 2803.49 | 48.10 | 134807.38 | 2802.82 2014-04-27 04:23:00 | 2806.00 | 2806.00 | 2804.14 | 2805.00 | 44.37 | 124476.35 | 2805.16 2014-04-27 04:24:00 | 2804.03 | 2805.75 | 2804.03 | 2805.75 | 14.21 | 39869.22 | 2804.93 2014-04-27 04:25:00 | 2805.75 | 2818.00 | 2805.72 | 2810.33 | 54.60 | 153522.68 | 2811.67 2014-04-27 04:26:00 | 2810.33 | 2815.58 | 2810.12 | 2813.00 | 86.51 | 243411.66 | 2813.58 2014-04-27 04:27:00 | 2813.00 | 2814.17 | 2807.07 | 2813.50 | 46.83 | 131715.66 | 2812.93 2014-04-27 04:28:00 | 2814.12 | 2818.00 | 2811.00 | 2815.29 | 89.06 | 250826.90 | 2816.29 2014-04-27 04:29:00 | 2816.95 | 2817.51 | 2814.07 | 2814.86 | 67.09 | 188916.92 | 2815.83 2014-04-27 04:30:00 | 2814.03 | 2814.03 | 2809.37 | 2810.00 | 38.97 | 109572.46 | 2811.71 2014-04-27 04:31:00 | 2810.00 | 2811.00 | 2805.81 | 2808.00 | 37.35 | 104909.71 | 2808.68 2014-04-27 04:32:00 | 2807.90 | 2813.95 | 2805.92 | 2813.95 | 57.83 | 162422.81 | 2808.43 2014-04-27 04:33:00 | 2809.64 | 2813.82 | 2809.64 | 2811.41 | 29.14 | 81942.72 | 2811.94 2014-04-27 04:34:00 | 2811.43 | 2812.77 | 2808.33 | 2808.33 | 25.45 | 71547.17 | 2810.95 2014-04-27 04:35:00 | 2811.32 | 2811.32 | 2808.65 | 2808.65 | 35.02 | 98421.94 | 2810.13 2014-04-27 04:36:00 | 2807.12 | 2808.37 | 2804.38 | 2805.35 | 47.08 | 132132.61 | 2806.85 2014-04-27 04:37:00 | 2805.00 | 2805.65 | 2804.50 | 2805.65 | 23.77 | 66677.48 | 2805.11 2014-04-27 04:38:00 | 2805.68 | 2811.60 | 2805.68 | 2809.65 | 55.67 | 156343.39 | 2808.19 2014-04-27 04:39:00 | 2809.52 | 2809.54 | 2807.31 | 2808.34 | 27.61 | 77545.38 | 2808.39 2014-04-27 04:40:00 | 2808.42 | 2809.88 | 2807.60 | 2809.18 | 23.41 | 65742.07 | 2808.29 2014-04-27 04:41:00 | 2808.62 | 2808.62 | 2805.01 | 2806.33 | 32.40 | 90977.62 | 2808.21 2014-04-27 04:42:00 | 2806.28 | 2807.27 | 2805.01 | 2807.18 | 42.87 | 120280.29 | 2805.89 2014-04-27 04:43:00 | 2807.21 | 2807.28 | 2806.18 | 2807.28 | 55.67 | 156274.33 | 2807.05 2014-04-27 04:44:00 | 2806.74 | 2807.28 | 2804.50 | 2805.86 | 26.54 | 74462.77 | 2805.79 2014-04-27 04:45:00 | 2805.86 | 2806.06 | 2805.00 | 2805.00 | 49.64 | 139251.47 | 2805.34 2014-04-27 04:46:00 | 2805.00 | 2807.00 | 2804.64 | 2806.90 | 51.68 | 145021.52 | 2805.98 2014-04-27 04:47:00 | 2806.12 | 2806.81 | 2805.01 | 2806.00 | 43.48 | 121996.39 | 2806.06 2014-04-27 04:48:00 | 2806.77 | 2807.00 | 2805.91 | 2806.00 | 39.49 | 110813.50 | 2806.47 2014-04-27 04:49:00 | 2806.15 | 2807.00 | 2806.15 | 2807.00 | 14.48 | 40632.90 | 2806.92 2014-04-27 04:50:00 | 2807.00 | 2809.91 | 2806.63 | 2809.76 | 91.66 | 257359.20 | 2807.73 2014-04-27 04:51:00 | 2809.50 | 2811.98 | 2809.47 | 2811.35 | 15.58 | 43774.90 | 2810.59 2014-04-27 04:52:00 | 2811.21 | 2811.83 | 2807.23 | 2807.80 | 42.04 | 118120.12 | 2809.51 2014-04-27 04:53:00 | 2808.33 | 2808.58 | 2807.21 | 2807.74 | 25.34 | 71162.67 | 2807.98 2014-04-27 04:54:00 | 2808.47 | 2808.47 | 2806.32 | 2807.42 | 37.97 | 106595.47 | 2807.14 2014-04-27 04:55:00 | 2806.39 | 2807.22 | 2806.03 | 2807.18 | 12.46 | 34952.65 | 2806.32 2014-04-27 04:56:00 | . | . | . | . | . | . | . 2014-04-27 04:57:00 | 2806.47 | 2807.16 | 2804.54 | 2804.85 | 44.88 | 125947.61 | 2806.32 2014-04-27 04:58:00 | 2805.35 | 2812.00 | 2804.72 | 2811.55 | 46.09 | 129494.36 | 2809.54 2014-04-27 04:59:00 | 2811.97 | 2811.97 | 2808.50 | 2809.27 | 27.47 | 77155.54 | 2809.03 2014-04-27 05:00:00 | 2809.97 | 2809.97 | 2807.08 | 2808.97 | 31.53 | 88544.60 | 2808.09 2014-04-27 05:01:00 | 2808.88 | 2809.90 | 2807.08 | 2809.90 | 19.93 | 55992.45 | 2809.17 2014-04-27 05:02:00 | 2809.90 | 2811.86 | 2809.90 | 2811.86 | 36.31 | 102050.43 | 2810.22 2014-04-27 05:03:00 | 2811.86 | 2811.86 | 2808.00 | 2808.00 | 29.33 | 82391.88 | 2809.32 2014-04-27 05:04:00 | 2808.01 | 2811.37 | 2808.01 | 2809.21 | 30.83 | 86624.34 | 2809.65 2014-04-27 05:05:00 | 2809.18 | 2810.86 | 2808.01 | 2808.01 | 16.29 | 45776.25 | 2810.26 2014-04-27 05:06:00 | 2808.96 | 2810.01 | 2808.01 | 2809.24 | 35.13 | 98669.81 | 2808.63 2014-04-27 05:07:00 | 2809.33 | 2810.17 | 2808.39 | 2809.18 | 17.63 | 49535.16 | 2809.23 2014-04-27 05:08:00 | 2809.18 | 2810.99 | 2808.24 | 2810.99 | 39.79 | 111799.42 | 2809.88 2014-04-27 05:09:00 | 2810.99 | 2810.99 | 2810.12 | 2810.18 | 9.06 | 25471.36 | 2810.48 2014-04-27 05:10:00 | 2808.93 | 2810.67 | 2808.50 | 2808.50 | 55.89 | 157007.93 | 2809.48 2014-04-27 05:11:00 | 2808.11 | 2809.89 | 2808.11 | 2809.43 | 23.82 | 66915.51 | 2809.22 2014-04-27 05:12:00 | 2809.41 | 2811.11 | 2808.62 | 2810.08 | 40.72 | 114415.55 | 2809.81 2014-04-27 05:13:00 | 2809.66 | 2809.66 | 2809.03 | 2809.41 | 1.47 | 4138.14 | 2809.33 2014-04-27 05:14:00 | 2809.15 | 2809.15 | 2808.22 | 2809.00 | 22.33 | 62734.45 | 2809.05 2014-04-27 05:15:00 | 2808.33 | 2809.67 | 2808.33 | 2809.59 | 24.86 | 69822.88 | 2809.21 2014-04-27 05:16:00 | 2808.78 | 2809.00 | 2808.78 | 2809.00 | 8.87 | 24920.83 | 2808.93 2014-04-27 05:17:00 | . | . | . | . | . | . | . 2014-04-27 05:18:00 | 2809.29 | 2809.35 | 2809.29 | 2809.35 | 1.42 | 3989.24 | 2809.32 2014-04-27 05:19:00 | 2809.35 | 2809.36 | 2809.35 | 2809.35 | 1.46 | 4107.28 | 2809.36 2014-04-27 05:20:00 | 2809.01 | 2809.01 | 2809.01 | 2809.01 | 0.20 | 561.80 | 2809.01 2014-04-27 05:21:00 | 2809.81 | 2809.85 | 2809.81 | 2809.85 | 6.59 | 18516.86 | 2809.84 2014-04-27 05:22:00 | 2809.92 | 2811.71 | 2809.92 | 2811.71 | 23.61 | 66365.82 | 2810.80 2014-04-27 05:23:00 | 2811.68 | 2811.89 | 2810.20 | 2811.86 | 26.58 | 74715.45 | 2811.07 2014-04-27 05:24:00 | 2811.37 | 2813.87 | 2810.55 | 2812.65 | 68.12 | 191554.24 | 2811.85 2014-04-27 05:25:00 | 2813.25 | 2813.25 | 2811.37 | 2811.98 | 34.18 | 96126.45 | 2812.69 2014-04-27 05:26:00 | 2813.89 | 2816.88 | 2813.88 | 2814.00 | 50.55 | 142291.17 | 2814.69 2014-04-27 05:27:00 | 2811.95 | 2814.00 | 2811.13 | 2811.40 | 42.29 | 118927.71 | 2812.39 2014-04-27 05:28:00 | 2811.40 | 2811.44 | 2810.04 | 2810.04 | 12.73 | 35786.93 | 2811.01 2014-04-27 05:29:00 | 2810.16 | 2810.96 | 2809.96 | 2810.00 | 13.50 | 37925.39 | 2810.12 2014-04-27 05:30:00 | 2809.04 | 2810.10 | 2809.04 | 2810.00 | 3.82 | 10737.02 | 2810.00 2014-04-27 05:31:00 | 2810.00 | 2810.00 | 2809.18 | 2809.18 | 10.15 | 28521.38 | 2809.99 2014-04-27 05:32:00 | 2810.91 | 2811.45 | 2810.91 | 2811.45 | 7.34 | 20624.89 | 2811.08 2014-04-27 05:33:00 | 2810.02 | 2811.45 | 2810.02 | 2810.11 | 70.77 | 198931.02 | 2810.95 2014-04-27 05:34:00 | 2810.82 | 2811.45 | 2809.19 | 2809.19 | 24.50 | 68847.18 | 2810.32 2014-04-27 05:35:00 | 2809.00 | 2810.00 | 2799.98 | 2810.00 | 78.84 | 221005.77 | 2803.18 2014-04-27 05:36:00 | 2802.24 | 2808.22 | 2797.61 | 2800.00 | 90.45 | 253241.78 | 2799.95 2014-04-27 05:37:00 | 2801.55 | 2803.36 | 2799.85 | 2802.60 | 85.24 | 238732.78 | 2800.58 2014-04-27 05:38:00 | 2802.57 | 2802.57 | 2796.13 | 2798.00 | 39.70 | 111150.50 | 2799.55 2014-04-27 05:39:00 | 2798.00 | 2798.00 | 2790.65 | 2794.88 | 68.73 | 192195.15 | 2796.42 2014-04-27 05:40:00 | 2793.97 | 2800.00 | 2790.95 | 2799.94 | 75.32 | 210379.58 | 2793.22 2014-04-27 05:41:00 | 2795.75 | 2798.90 | 2795.39 | 2797.02 | 45.57 | 127423.40 | 2796.46 2014-04-27 05:42:00 | 2795.43 | 2800.00 | 2793.08 | 2797.56 | 65.92 | 184362.05 | 2796.84 2014-04-27 05:43:00 | 2796.61 | 2800.00 | 2796.61 | 2800.00 | 48.03 | 134419.82 | 2798.72 2014-04-27 05:44:00 | 2800.00 | 2800.17 | 2799.12 | 2800.00 | 38.33 | 107319.50 | 2799.96 2014-04-27 05:45:00 | 2799.96 | 2799.98 | 2796.09 | 2798.80 | 25.08 | 70176.54 | 2797.88 2014-04-27 05:46:00 | 2798.77 | 2799.99 | 2798.68 | 2798.68 | 21.02 | 58844.64 | 2799.33 2014-04-27 05:47:00 | 2797.82 | 2798.68 | 2797.02 | 2797.65 | 36.29 | 101534.59 | 2797.79 2014-04-27 05:48:00 | 2798.05 | 2798.05 | 2796.01 | 2796.01 | 15.78 | 44142.82 | 2797.04 2014-04-27 05:49:00 | 2796.81 | 2796.81 | 2793.41 | 2793.41 | 30.41 | 85003.73 | 2795.62 2014-04-27 05:50:00 | 2794.80 | 2794.83 | 2793.00 | 2793.00 | 33.77 | 94361.57 | 2793.91 2014-04-27 05:51:00 | 2792.73 | 2794.98 | 2789.63 | 2790.00 | 34.99 | 97633.31 | 2790.32 2014-04-27 05:52:00 | 2789.97 | 2794.79 | 2786.98 | 2786.98 | 77.72 | 216847.87 | 2789.97 2014-04-27 05:53:00 | 2786.78 | 2790.28 | 2786.78 | 2789.49 | 20.50 | 57157.47 | 2788.85 2014-04-27 05:54:00 | 2790.98 | 2792.94 | 2788.16 | 2790.00 | 69.24 | 193235.24 | 2791.01 2014-04-27 05:55:00 | 2788.51 | 2789.92 | 2787.40 | 2788.34 | 29.12 | 81188.99 | 2788.37 2014-04-27 05:56:00 | 2788.31 | 2790.00 | 2788.31 | 2789.86 | 19.86 | 55405.67 | 2789.67 2014-04-27 05:57:00 | 2789.86 | 2790.00 | 2788.21 | 2788.21 | 22.25 | 62048.24 | 2789.31 2014-04-27 05:58:00 | 2790.36 | 2790.36 | 2788.40 | 2789.62 | 27.59 | 76952.51 | 2789.04 2014-04-27 05:59:00 | 2789.55 | 2790.44 | 2789.20 | 2790.34 | 16.34 | 45596.15 | 2789.78 2014-04-27 06:00:00 | 2790.00 | 2790.30 | 2788.42 | 2790.00 | 36.07 | 100625.16 | 2789.87 2014-04-27 06:01:00 | 2789.71 | 2790.44 | 2789.11 | 2790.44 | 24.76 | 69064.35 | 2789.80 2014-04-27 06:02:00 | 2790.40 | 2794.00 | 2789.71 | 2791.42 | 36.67 | 102374.93 | 2791.64 2014-04-27 06:03:00 | 2791.47 | 2792.55 | 2790.16 | 2791.80 | 44.00 | 122788.04 | 2790.83 2014-04-27 06:04:00 | 2793.69 | 2793.69 | 2788.10 | 2790.00 | 77.37 | 215921.68 | 2790.70 2014-04-27 06:05:00 | 2789.93 | 2792.97 | 2789.54 | 2791.46 | 45.61 | 127279.95 | 2790.49 2014-04-27 06:06:00 | 2790.99 | 2791.80 | 2790.06 | 2791.17 | 69.94 | 195198.78 | 2791.03 2014-04-27 06:07:00 | 2790.86 | 2791.50 | 2790.00 | 2790.96 | 19.34 | 53959.98 | 2790.79 2014-04-27 06:08:00 | 2790.96 | 2792.00 | 2790.48 | 2791.91 | 56.60 | 157982.07 | 2791.40 2014-04-27 06:09:00 | 2791.99 | 2792.86 | 2790.59 | 2792.80 | 67.03 | 187113.84 | 2791.49 2014-04-27 06:10:00 | 2792.26 | 2794.87 | 2791.72 | 2793.04 | 19.48 | 54398.64 | 2792.54 2014-04-27 06:11:00 | 2792.89 | 2796.95 | 2791.30 | 2796.11 | 110.47 | 308692.14 | 2794.38 2014-04-27 06:12:00 | 2796.72 | 2801.68 | 2796.70 | 2801.68 | 106.70 | 298641.03 | 2798.96 2014-04-27 06:13:00 | 2800.71 | 2801.78 | 2795.09 | 2800.23 | 56.83 | 159131.63 | 2799.94 2014-04-27 06:14:00 | 2800.04 | 2802.28 | 2800.04 | 2802.28 | 17.10 | 47902.01 | 2801.12 2014-04-27 06:15:00 | 2801.27 | 2804.00 | 2801.27 | 2801.53 | 78.97 | 221314.68 | 2802.44 2014-04-27 06:16:00 | 2801.41 | 2803.62 | 2801.25 | 2802.14 | 83.03 | 232718.43 | 2802.69 2014-04-27 06:17:00 | 2800.47 | 2803.22 | 2800.45 | 2802.97 | 53.83 | 150845.23 | 2802.46 2014-04-27 06:18:00 | 2802.29 | 2803.65 | 2802.29 | 2802.45 | 53.22 | 149171.06 | 2803.12 2014-04-27 06:19:00 | 2802.79 | 2803.54 | 2802.54 | 2803.34 | 38.30 | 107351.71 | 2802.99 2014-04-27 06:20:00 | 2802.51 | 2802.51 | 2800.00 | 2801.55 | 89.64 | 251116.24 | 2801.32 2014-04-27 06:21:00 | 2800.12 | 2803.35 | 2800.01 | 2801.00 | 115.27 | 322937.86 | 2801.70 2014-04-27 06:22:00 | 2801.77 | 2802.62 | 2795.00 | 2795.10 | 35.81 | 100275.40 | 2800.28 2014-04-27 06:23:00 | 2795.10 | 2799.67 | 2795.10 | 2796.97 | 28.69 | 80225.19 | 2796.28 2014-04-27 06:24:00 | 2796.97 | 2799.16 | 2796.02 | 2796.92 | 8.23 | 23013.02 | 2797.25 2014-04-27 06:25:00 | 2796.92 | 2797.79 | 2796.35 | 2797.29 | 32.37 | 90549.16 | 2797.23 2014-04-27 06:26:00 | 2797.40 | 2798.41 | 2796.30 | 2796.87 | 50.90 | 142360.20 | 2796.97 2014-04-27 06:27:00 | 2796.82 | 2799.90 | 2796.33 | 2799.23 | 86.93 | 243253.91 | 2798.21 2014-04-27 06:28:00 | 2798.14 | 2798.14 | 2795.80 | 2797.57 | 49.73 | 139090.79 | 2796.86 2014-04-27 06:29:00 | 2797.52 | 2799.99 | 2796.63 | 2797.16 | 46.37 | 129743.90 | 2797.77 2014-04-27 06:30:00 | 2797.14 | 2798.70 | 2797.08 | 2798.62 | 21.77 | 60917.05 | 2797.83 2014-04-27 06:31:00 | 2797.34 | 2797.64 | 2796.23 | 2796.56 | 64.03 | 179080.09 | 2796.99 2014-04-27 06:32:00 | 2796.98 | 2797.66 | 2796.22 | 2796.64 | 71.07 | 198795.06 | 2797.05 2014-04-27 06:33:00 | 2797.54 | 2797.54 | 2794.95 | 2794.95 | 36.79 | 102863.45 | 2795.73 2014-04-27 06:34:00 | 2794.88 | 2794.89 | 2792.92 | 2792.92 | 28.13 | 78593.33 | 2793.73 2014-04-27 06:35:00 | 2792.36 | 2793.12 | 2792.03 | 2793.00 | 52.62 | 146943.03 | 2792.58 2014-04-27 06:36:00 | 2795.96 | 2795.96 | 2792.01 | 2793.00 | 39.05 | 109040.14 | 2792.68 2014-04-27 06:37:00 | 2793.50 | 2795.00 | 2793.50 | 2794.02 | 45.24 | 126413.28 | 2794.03 2014-04-27 06:38:00 | 2795.00 | 2795.00 | 2794.02 | 2794.02 | 3.01 | 8414.77 | 2794.67 2014-04-27 06:39:00 | 2795.00 | 2796.58 | 2795.00 | 2795.90 | 64.36 | 179936.86 | 2795.70 2014-04-27 06:40:00 | 2795.00 | 2798.83 | 2795.00 | 2795.76 | 70.63 | 197540.41 | 2796.95 2014-04-27 06:41:00 | 2796.33 | 2797.13 | 2795.60 | 2795.60 | 34.69 | 97018.48 | 2796.65 2014-04-27 06:42:00 | 2794.51 | 2795.56 | 2793.97 | 2795.56 | 7.43 | 20778.61 | 2795.08 2014-04-27 06:43:00 | 2794.92 | 2794.92 | 2794.00 | 2794.00 | 5.38 | 15025.42 | 2794.91 2014-04-27 06:44:00 | 2794.94 | 2796.87 | 2793.30 | 2794.54 | 45.25 | 126476.58 | 2795.06 2014-04-27 06:45:00 | 2793.40 | 2796.74 | 2793.40 | 2795.19 | 57.71 | 161299.55 | 2795.15 2014-04-27 06:46:00 | 2795.21 | 2796.28 | 2794.02 | 2795.07 | 39.74 | 111095.88 | 2795.29 2014-04-27 06:47:00 | 2796.62 | 2796.84 | 2795.20 | 2795.52 | 70.80 | 197963.57 | 2796.10 2014-04-27 06:48:00 | 2795.03 | 2798.77 | 2795.03 | 2797.22 | 67.66 | 189212.22 | 2796.64 2014-04-27 06:49:00 | 2797.20 | 2798.67 | 2795.12 | 2798.29 | 51.07 | 142861.22 | 2797.42 2014-04-27 06:50:00 | 2798.06 | 2798.82 | 2795.08 | 2797.05 | 63.05 | 176348.10 | 2796.78 2014-04-27 06:51:00 | 2796.56 | 2797.65 | 2795.17 | 2796.21 | 34.23 | 95726.88 | 2796.82 2014-04-27 06:52:00 | 2797.31 | 2797.70 | 2796.50 | 2797.60 | 53.13 | 148600.04 | 2797.07 2014-04-27 06:53:00 | 2795.27 | 2796.58 | 2795.08 | 2795.62 | 65.91 | 184283.65 | 2795.86 2014-04-27 06:54:00 | 2795.11 | 2796.71 | 2795.00 | 2796.71 | 62.56 | 174893.82 | 2795.80 2014-04-27 06:55:00 | 2797.00 | 2797.00 | 2795.18 | 2796.63 | 58.77 | 164337.60 | 2796.19 2014-04-27 06:56:00 | 2797.00 | 2798.50 | 2795.84 | 2798.45 | 72.80 | 203603.18 | 2796.67 2014-04-27 06:57:00 | 2797.77 | 2798.95 | 2796.10 | 2797.54 | 65.66 | 183670.51 | 2797.13 2014-04-27 06:58:00 | 2797.56 | 2797.59 | 2797.49 | 2797.55 | 5.13 | 14343.02 | 2797.55 2014-04-27 06:59:00 | 2797.03 | 2797.50 | 2797.03 | 2797.06 | 4.44 | 12424.62 | 2797.08 2014-04-27 07:00:00 | 2797.48 | 2798.95 | 2797.48 | 2798.30 | 33.32 | 93231.71 | 2798.24 2014-04-27 07:01:00 | 2798.61 | 2798.98 | 2797.76 | 2798.01 | 134.27 | 375733.71 | 2798.30 2014-04-27 07:02:00 | 2797.75 | 2798.82 | 2797.75 | 2798.64 | 63.73 | 178318.62 | 2798.21 2014-04-27 07:03:00 | 2798.60 | 2798.73 | 2798.00 | 2798.69 | 18.24 | 51052.05 | 2798.60 2014-04-27 07:04:00 | 2798.10 | 2798.75 | 2797.74 | 2797.74 | 21.04 | 58869.96 | 2798.14 2014-04-27 07:05:00 | 2798.53 | 2798.53 | 2798.45 | 2798.45 | 9.86 | 27604.28 | 2798.49 2014-04-27 07:06:00 | 2798.75 | 2798.75 | 2798.75 | 2798.75 | 0.10 | 279.88 | 2798.75 2014-04-27 07:07:00 | 2797.79 | 2797.79 | 2796.04 | 2797.59 | 42.89 | 119945.86 | 2796.72 2014-04-27 07:08:00 | 2797.00 | 2798.75 | 2796.00 | 2796.00 | 78.95 | 220856.11 | 2797.28 2014-04-27 07:09:00 | 2796.00 | 2796.00 | 2792.15 | 2793.75 | 23.96 | 66961.73 | 2794.38 2014-04-27 07:10:00 | 2794.40 | 2797.14 | 2790.10 | 2792.84 | 120.57 | 336757.76 | 2793.12 2014-04-27 07:11:00 | 2794.25 | 2795.33 | 2791.41 | 2792.17 | 96.51 | 269571.58 | 2793.31 2014-04-27 07:12:00 | 2793.16 | 2795.00 | 2793.02 | 2793.02 | 15.35 | 42893.27 | 2794.17 2014-04-27 07:13:00 | 2794.27 | 2794.60 | 2793.97 | 2794.56 | 7.52 | 21012.95 | 2794.28 2014-04-27 07:14:00 | 2793.97 | 2793.97 | 2793.00 | 2793.00 | 13.00 | 36311.52 | 2793.19 2014-04-27 07:15:00 | 2793.29 | 2794.43 | 2793.02 | 2794.35 | 75.41 | 210676.96 | 2793.68 2014-04-27 07:16:00 | 2794.14 | 2795.10 | 2793.01 | 2794.36 | 84.04 | 234824.96 | 2794.24 2014-04-27 07:17:00 | 2794.95 | 2795.02 | 2794.50 | 2794.50 | 6.80 | 19005.06 | 2794.86 2014-04-27 07:18:00 | 2794.65 | 2794.65 | 2794.50 | 2794.50 | 19.15 | 53503.78 | 2794.51 2014-04-27 07:19:00 | 2794.05 | 2794.27 | 2793.00 | 2793.00 | 7.06 | 19735.09 | 2794.15 2014-04-27 07:20:00 | 2794.26 | 2794.45 | 2792.03 | 2792.03 | 61.11 | 170714.62 | 2793.70 2014-04-27 07:21:00 | 2793.00 | 2794.10 | 2791.36 | 2791.87 | 103.45 | 288964.38 | 2793.25 2014-04-27 07:22:00 | 2791.73 | 2793.75 | 2791.35 | 2793.08 | 60.47 | 168876.03 | 2792.86 2014-04-27 07:23:00 | 2793.53 | 2793.53 | 2792.23 | 2793.09 | 35.32 | 98635.35 | 2792.86 2014-04-27 07:24:00 | 2793.11 | 2793.13 | 2792.44 | 2792.44 | 12.03 | 33606.86 | 2792.66 2014-04-27 07:25:00 | 2792.34 | 2793.00 | 2791.10 | 2791.17 | 30.41 | 84898.98 | 2791.99 2014-04-27 07:26:00 | 2792.10 | 2792.48 | 2791.15 | 2792.46 | 96.73 | 270052.49 | 2791.79 2014-04-27 07:27:00 | 2792.20 | 2792.20 | 2791.07 | 2791.99 | 60.32 | 168391.91 | 2791.69 2014-04-27 07:28:00 | 2791.17 | 2791.98 | 2791.00 | 2791.50 | 10.30 | 28744.02 | 2791.22 2014-04-27 07:29:00 | 2791.50 | 2794.10 | 2790.50 | 2793.18 | 15.87 | 44294.41 | 2791.43 2014-04-27 07:30:00 | 2791.14 | 2793.75 | 2791.14 | 2792.10 | 28.62 | 79929.57 | 2792.49 2014-04-27 07:31:00 | 2792.28 | 2792.28 | 2791.80 | 2791.80 | 2.23 | 6217.88 | 2792.04 2014-04-27 07:32:00 | 2793.52 | 2794.47 | 2791.91 | 2792.06 | 70.09 | 195718.68 | 2792.39 2014-04-27 07:33:00 | 2792.80 | 2793.40 | 2791.38 | 2792.31 | 57.59 | 160798.60 | 2792.37 2014-04-27 07:34:00 | 2792.26 | 2794.43 | 2792.26 | 2793.85 | 45.22 | 126303.73 | 2792.91 2014-04-27 07:35:00 | 2794.43 | 2796.97 | 2793.19 | 2796.46 | 103.69 | 289782.39 | 2794.65 2014-04-27 07:36:00 | 2795.40 | 2796.97 | 2795.40 | 2796.90 | 20.60 | 57602.57 | 2796.24 2014-04-27 07:37:00 | 2796.77 | 2797.00 | 2796.56 | 2796.88 | 12.19 | 34096.24 | 2796.84 2014-04-27 07:38:00 | 2796.15 | 2796.81 | 2794.66 | 2796.26 | 49.30 | 137840.09 | 2795.77 2014-04-27 07:39:00 | 2795.80 | 2796.64 | 2795.14 | 2796.64 | 42.15 | 117837.59 | 2795.80 2014-04-27 07:40:00 | 2796.07 | 2796.07 | 2795.03 | 2795.03 | 2.72 | 7601.70 | 2795.77 2014-04-27 07:41:00 | 2795.50 | 2795.50 | 2794.50 | 2794.50 | 10.80 | 30186.92 | 2794.83 2014-04-27 07:42:00 | 2793.81 | 2793.81 | 2793.81 | 2793.81 | 0.11 | 307.32 | 2793.81 2014-04-27 07:43:00 | 2794.50 | 2796.57 | 2794.50 | 2794.68 | 52.82 | 147633.69 | 2795.19 2014-04-27 07:44:00 | 2794.40 | 2794.43 | 2793.95 | 2794.43 | 6.81 | 19034.73 | 2794.29 2014-04-27 07:45:00 | 2794.43 | 2794.43 | 2794.43 | 2794.43 | 0.43 | 1201.60 | 2794.43 2014-04-27 07:46:00 | . | . | . | . | . | . | . 2014-04-27 07:47:00 | 2794.04 | 2794.43 | 2793.50 | 2794.14 | 22.57 | 63064.66 | 2794.18 2014-04-27 07:48:00 | 2793.89 | 2796.49 | 2793.59 | 2793.82 | 40.24 | 112436.16 | 2794.49 2014-04-27 07:49:00 | 2795.27 | 2795.58 | 2794.12 | 2794.82 | 43.12 | 120511.08 | 2794.52 2014-04-27 07:50:00 | 2794.90 | 2795.01 | 2794.25 | 2794.96 | 14.72 | 41151.78 | 2794.88 2014-04-27 07:51:00 | 2795.02 | 2796.65 | 2795.02 | 2795.94 | 31.05 | 86812.94 | 2795.91 2014-04-27 07:52:00 | 2795.80 | 2796.65 | 2795.42 | 2795.94 | 48.15 | 134622.13 | 2796.06 2014-04-27 07:53:00 | 2796.03 | 2796.72 | 2795.32 | 2796.13 | 48.88 | 136660.77 | 2796.01 2014-04-27 07:54:00 | 2795.44 | 2796.69 | 2795.28 | 2795.71 | 21.21 | 59281.03 | 2795.62 2014-04-27 07:55:00 | 2796.13 | 2796.73 | 2796.13 | 2796.73 | 0.20 | 559.32 | 2796.58 2014-04-27 07:56:00 | 2796.73 | 2796.73 | 2796.70 | 2796.70 | 1.10 | 3068.01 | 2796.73 2014-04-27 07:57:00 | 2797.00 | 2797.00 | 2796.00 | 2796.02 | 32.07 | 89677.06 | 2796.73 2014-04-27 07:58:00 | 2796.08 | 2797.06 | 2795.09 | 2795.09 | 40.08 | 112043.43 | 2795.63 2014-04-27 07:59:00 | 2795.08 | 2796.64 | 2795.08 | 2796.00 | 20.24 | 56586.56 | 2795.92 2014-04-27 08:00:00 | 2796.10 | 2796.58 | 2796.10 | 2796.54 | 0.82 | 2279.17 | 2796.53 2014-04-27 08:01:00 | 2796.12 | 2796.30 | 2796.08 | 2796.10 | 15.26 | 42660.33 | 2796.12 2014-04-27 08:02:00 | 2795.14 | 2795.14 | 2795.14 | 2795.14 | 0.21 | 586.98 | 2795.14 2014-04-27 08:03:00 | 2796.10 | 2796.88 | 2795.54 | 2796.88 | 1.37 | 3825.05 | 2796.09 2014-04-27 08:04:00 | 2796.88 | 2797.05 | 2795.80 | 2796.10 | 1.94 | 5433.10 | 2796.24 2014-04-27 08:05:00 | 2796.88 | 2796.88 | 2796.88 | 2796.88 | 0.02 | 55.94 | 2796.88 2014-04-27 08:06:00 | 2796.88 | 2796.88 | 2794.00 | 2794.14 | 5.98 | 16708.30 | 2794.50 2014-04-27 08:07:00 | 2796.32 | 2796.34 | 2793.50 | 2795.49 | 43.51 | 121592.95 | 2794.85 2014-04-27 08:08:00 | 2795.60 | 2796.86 | 2795.56 | 2796.36 | 37.87 | 105885.45 | 2796.25 2014-04-27 08:09:00 | 2796.36 | 2796.36 | 2794.17 | 2796.11 | 4.06 | 11340.54 | 2795.99 2014-04-27 08:10:00 | 2796.11 | 2796.11 | 2796.11 | 2796.11 | 0.01 | 39.15 | 2796.11 2014-04-27 08:11:00 | 2796.11 | 2796.11 | 2796.11 | 2796.11 | 0.02 | 44.74 | 2796.11 2014-04-27 08:12:00 | 2796.11 | 2796.62 | 2794.00 | 2794.93 | 34.40 | 96145.46 | 2795.25 2014-04-27 08:13:00 | 2794.33 | 2796.06 | 2794.33 | 2794.54 | 45.12 | 126121.09 | 2794.99 2014-04-27 08:14:00 | 2794.34 | 2794.90 | 2794.34 | 2794.90 | 3.49 | 9758.68 | 2794.58 2014-04-27 08:15:00 | 2794.05 | 2794.76 | 2793.51 | 2794.72 | 133.55 | 373145.15 | 2794.07 2014-04-27 08:16:00 | 2794.47 | 2794.64 | 2793.00 | 2794.41 | 82.80 | 231342.34 | 2793.96 2014-04-27 08:17:00 | 2793.05 | 2794.09 | 2792.00 | 2793.82 | 72.16 | 201570.36 | 2793.50 2014-04-27 08:18:00 | 2793.77 | 2794.42 | 2793.03 | 2794.42 | 33.58 | 93799.53 | 2793.65 2014-04-27 08:19:00 | 2793.01 | 2794.42 | 2793.01 | 2793.68 | 66.90 | 186908.98 | 2793.69 2014-04-27 08:20:00 | 2794.04 | 2796.84 | 2793.06 | 2793.23 | 102.97 | 287663.41 | 2793.74 2014-04-27 08:21:00 | 2793.63 | 2794.57 | 2793.20 | 2793.60 | 63.72 | 178012.53 | 2793.71 2014-04-27 08:22:00 | 2793.12 | 2794.60 | 2793.12 | 2794.34 | 41.44 | 115794.59 | 2794.27 2014-04-27 08:23:00 | 2794.31 | 2795.84 | 2793.78 | 2795.84 | 56.71 | 158499.17 | 2795.01 2014-04-27 08:24:00 | 2795.84 | 2797.00 | 2794.76 | 2796.94 | 34.01 | 95081.27 | 2795.60 2014-04-27 08:25:00 | 2795.17 | 2796.93 | 2794.60 | 2794.60 | 83.43 | 233243.83 | 2795.78 2014-04-27 08:26:00 | 2794.74 | 2795.90 | 2793.37 | 2793.94 | 75.48 | 210954.14 | 2794.72 2014-04-27 08:27:00 | 2794.59 | 2794.59 | 2792.21 | 2792.87 | 50.92 | 142211.50 | 2792.79 2014-04-27 08:28:00 | 2794.40 | 2794.40 | 2793.05 | 2793.55 | 61.45 | 171677.05 | 2793.81 2014-04-27 08:29:00 | 2794.02 | 2794.99 | 2794.02 | 2794.99 | 2.32 | 6468.89 | 2794.34 2014-04-27 08:30:00 | 2794.96 | 2795.00 | 2794.46 | 2794.46 | 2.11 | 5885.50 | 2794.63 2014-04-27 08:31:00 | 2793.00 | 2794.65 | 2790.94 | 2794.39 | 91.51 | 255590.24 | 2793.12 2014-04-27 08:32:00 | 2794.45 | 2794.45 | 2792.95 | 2794.07 | 95.15 | 265806.21 | 2793.55 2014-04-27 08:33:00 | 2792.86 | 2794.17 | 2792.86 | 2794.11 | 58.33 | 162942.04 | 2793.50 2014-04-27 08:34:00 | 2793.22 | 2793.96 | 2792.86 | 2792.86 | 53.76 | 150158.31 | 2793.33 2014-04-27 08:35:00 | 2793.75 | 2794.15 | 2793.04 | 2793.93 | 66.69 | 186315.19 | 2793.67 2014-04-27 08:36:00 | 2794.00 | 2794.16 | 2791.99 | 2792.84 | 31.75 | 88671.86 | 2792.46 2014-04-27 08:37:00 | 2793.45 | 2794.06 | 2793.45 | 2794.06 | 2.38 | 6651.56 | 2793.60 2014-04-27 08:38:00 | 2793.03 | 2793.93 | 2792.50 | 2792.57 | 28.13 | 78558.80 | 2793.10 2014-04-27 08:39:00 | 2793.88 | 2793.88 | 2792.73 | 2793.88 | 80.86 | 225843.64 | 2793.19 2014-04-27 08:40:00 | 2793.55 | 2793.55 | 2793.48 | 2793.54 | 16.20 | 45263.61 | 2793.53 2014-04-27 08:41:00 | 2793.57 | 2793.57 | 2793.02 | 2793.02 | 0.80 | 2220.85 | 2793.52 2014-04-27 08:42:00 | 2793.54 | 2794.00 | 2793.54 | 2794.00 | 7.20 | 20116.51 | 2793.96 2014-04-27 08:43:00 | 2794.00 | 2794.12 | 2793.08 | 2793.95 | 42.11 | 117647.97 | 2793.56 2014-04-27 08:44:00 | 2793.50 | 2794.17 | 2793.02 | 2793.02 | 1.83 | 5115.10 | 2793.61 2014-04-27 08:45:00 | 2792.11 | 2792.25 | 2790.00 | 2790.04 | 75.80 | 211580.78 | 2791.38 2014-04-27 08:46:00 | 2790.99 | 2792.39 | 2789.03 | 2789.08 | 92.96 | 259379.70 | 2790.35 2014-04-27 08:47:00 | 2789.00 | 2789.00 | 2782.92 | 2784.73 | 89.27 | 248510.26 | 2783.71 2014-04-27 08:48:00 | 2783.34 | 2785.89 | 2783.20 | 2783.57 | 77.88 | 216794.56 | 2783.74 2014-04-27 08:49:00 | 2784.69 | 2784.99 | 2780.10 | 2780.10 | 31.78 | 88473.51 | 2783.76 2014-04-27 08:50:00 | 2780.10 | 2780.10 | 2776.96 | 2778.53 | 127.14 | 353313.51 | 2778.89 2014-04-27 08:51:00 | 2778.55 | 2781.66 | 2775.55 | 2779.42 | 87.05 | 241841.39 | 2778.35 2014-04-27 08:52:00 | 2778.02 | 2781.13 | 2776.04 | 2776.04 | 52.91 | 147001.86 | 2778.50 2014-04-27 08:53:00 | 2776.00 | 2782.88 | 2775.50 | 2781.97 | 118.75 | 329893.02 | 2778.16 2014-04-27 08:54:00 | 2781.97 | 2781.97 | 2776.76 | 2781.50 | 94.16 | 261853.20 | 2780.91 2014-04-27 08:55:00 | 2780.81 | 2781.60 | 2777.35 | 2778.22 | 79.04 | 219643.94 | 2778.79 2014-04-27 08:56:00 | 2779.68 | 2783.41 | 2779.64 | 2783.41 | 31.19 | 86773.44 | 2782.09 2014-04-27 08:57:00 | 2783.62 | 2785.87 | 2782.08 | 2783.80 | 40.47 | 112663.04 | 2784.07 2014-04-27 08:58:00 | 2783.08 | 2783.08 | 2780.00 | 2780.78 | 53.82 | 149652.57 | 2780.82 2014-04-27 08:59:00 | 2780.37 | 2781.46 | 2779.46 | 2780.50 | 127.49 | 354484.22 | 2780.51 2014-04-27 09:00:00 | 2780.90 | 2783.97 | 2780.73 | 2783.64 | 38.60 | 107387.07 | 2782.19 2014-04-27 09:01:00 | 2782.45 | 2783.57 | 2781.40 | 2783.05 | 79.56 | 221393.43 | 2782.72 2014-04-27 09:02:00 | 2782.42 | 2782.42 | 2775.66 | 2776.81 | 58.18 | 161711.14 | 2779.74 2014-04-27 09:03:00 | 2777.09 | 2778.62 | 2776.75 | 2778.12 | 23.20 | 64423.86 | 2777.25 2014-04-27 09:04:00 | 2777.81 | 2778.97 | 2777.00 | 2778.00 | 42.62 | 118392.25 | 2777.92 2014-04-27 09:05:00 | 2779.00 | 2782.00 | 2779.00 | 2780.30 | 22.66 | 63007.52 | 2780.32 2014-04-27 09:06:00 | 2781.70 | 2782.94 | 2780.32 | 2782.28 | 13.36 | 37168.56 | 2781.87 2014-04-27 09:07:00 | 2781.00 | 2781.91 | 2780.67 | 2781.91 | 47.50 | 132114.82 | 2781.25 2014-04-27 09:08:00 | 2780.50 | 2780.50 | 2780.00 | 2780.00 | 28.77 | 79986.66 | 2780.31 2014-04-27 09:09:00 | 2780.00 | 2780.00 | 2778.21 | 2779.31 | 27.77 | 77174.82 | 2779.27 2014-04-27 09:10:00 | 2778.36 | 2780.00 | 2778.12 | 2780.00 | 74.74 | 207712.65 | 2779.14 2014-04-27 09:11:00 | 2780.00 | 2780.06 | 2778.00 | 2779.02 | 20.56 | 57145.27 | 2779.71 2014-04-27 09:12:00 | 2778.80 | 2780.01 | 2778.74 | 2780.01 | 18.22 | 50629.03 | 2779.52 2014-04-27 09:13:00 | 2779.70 | 2779.93 | 2778.98 | 2779.68 | 25.72 | 71499.84 | 2779.61 2014-04-27 09:14:00 | 2779.06 | 2781.55 | 2779.06 | 2781.27 | 25.40 | 70629.96 | 2780.71 2014-04-27 09:15:00 | 2780.98 | 2782.25 | 2779.57 | 2779.57 | 19.58 | 54456.99 | 2781.26 2014-04-27 09:16:00 | 2780.34 | 2781.57 | 2780.34 | 2780.40 | 64.34 | 178931.02 | 2780.98 2014-04-27 09:17:00 | 2780.40 | 2782.00 | 2780.00 | 2781.11 | 14.84 | 41272.16 | 2780.96 2014-04-27 09:18:00 | 2781.15 | 2781.71 | 2780.00 | 2780.98 | 27.84 | 77409.04 | 2780.50 2014-04-27 09:19:00 | 2781.01 | 2781.01 | 2780.91 | 2780.93 | 0.77 | 2133.02 | 2780.99 2014-04-27 09:20:00 | 2781.55 | 2785.98 | 2780.14 | 2784.33 | 96.57 | 268863.69 | 2784.10 2014-04-27 09:21:00 | 2784.46 | 2785.98 | 2784.43 | 2785.01 | 22.07 | 61459.94 | 2785.15 2014-04-27 09:22:00 | 2785.01 | 2785.01 | 2780.00 | 2781.58 | 26.12 | 72654.24 | 2781.66 2014-04-27 09:23:00 | 2780.47 | 2782.84 | 2779.35 | 2782.14 | 42.28 | 117559.28 | 2780.82 2014-04-27 09:24:00 | 2782.50 | 2782.50 | 2778.00 | 2781.35 | 40.17 | 111671.48 | 2780.32 2014-04-27 09:25:00 | 2781.35 | 2781.35 | 2779.02 | 2780.43 | 43.07 | 119759.37 | 2780.32 2014-04-27 09:26:00 | 2779.65 | 2781.97 | 2779.65 | 2780.42 | 5.49 | 15271.73 | 2780.72 2014-04-27 09:27:00 | 2780.59 | 2781.66 | 2779.15 | 2780.44 | 50.46 | 140314.63 | 2780.71 2014-04-27 09:28:00 | 2780.71 | 2781.17 | 2779.31 | 2779.73 | 58.31 | 162114.14 | 2780.21 2014-04-27 09:29:00 | 2780.52 | 2781.27 | 2780.19 | 2780.50 | 19.01 | 52868.03 | 2780.63 2014-04-27 09:30:00 | 2780.44 | 2780.48 | 2779.04 | 2779.98 | 80.94 | 225014.91 | 2780.02 2014-04-27 09:31:00 | 2780.00 | 2780.02 | 2780.00 | 2780.00 | 16.71 | 46448.25 | 2780.00 2014-04-27 09:32:00 | 2780.00 | 2780.28 | 2779.04 | 2779.04 | 20.73 | 57615.71 | 2779.74 2014-04-27 09:33:00 | 2779.49 | 2780.36 | 2779.08 | 2780.36 | 92.96 | 258407.12 | 2779.65 2014-04-27 09:34:00 | 2780.98 | 2780.98 | 2780.02 | 2780.98 | 2.10 | 5844.78 | 2780.58 2014-04-27 09:35:00 | 2780.98 | 2781.27 | 2780.98 | 2781.27 | 10.60 | 29476.08 | 2781.02 2014-04-27 09:36:00 | 2781.02 | 2781.02 | 2781.00 | 2781.00 | 5.47 | 15220.47 | 2781.01 2014-04-27 09:37:00 | 2779.00 | 2780.90 | 2779.00 | 2779.61 | 66.07 | 183655.04 | 2779.79 2014-04-27 09:38:00 | 2779.52 | 2780.62 | 2779.50 | 2779.69 | 37.77 | 105003.93 | 2779.94 2014-04-27 09:39:00 | 2780.14 | 2780.49 | 2778.63 | 2780.04 | 61.80 | 171767.89 | 2779.33 2014-04-27 09:40:00 | 2780.01 | 2780.98 | 2779.10 | 2779.10 | 16.73 | 46521.18 | 2780.04 2014-04-27 09:41:00 | 2779.71 | 2780.56 | 2779.71 | 2780.56 | 1.69 | 4701.31 | 2780.20 2014-04-27 09:42:00 | 2780.52 | 2780.98 | 2780.52 | 2780.87 | 3.25 | 9048.91 | 2780.86 2014-04-27 09:43:00 | 2780.98 | 2781.17 | 2779.10 | 2781.17 | 27.03 | 75147.05 | 2780.44 2014-04-27 09:44:00 | 2781.87 | 2782.93 | 2781.27 | 2782.93 | 15.30 | 42566.61 | 2782.50 2014-04-27 09:45:00 | 2782.10 | 2785.97 | 2781.92 | 2782.79 | 27.44 | 76343.87 | 2782.72 2014-04-27 09:46:00 | 2783.39 | 2785.80 | 2783.33 | 2785.00 | 56.16 | 156385.50 | 2784.49 2014-04-27 09:47:00 | 2783.67 | 2787.00 | 2783.67 | 2787.00 | 21.16 | 58948.68 | 2786.12 2014-04-27 09:48:00 | 2787.34 | 2788.00 | 2786.15 | 2786.94 | 21.61 | 60250.58 | 2787.57 2014-04-27 09:49:00 | 2787.46 | 2793.00 | 2786.28 | 2792.94 | 102.01 | 284619.21 | 2790.17 2014-04-27 09:50:00 | 2792.68 | 2792.68 | 2788.09 | 2791.00 | 6.60 | 18416.59 | 2790.81 2014-04-27 09:51:00 | 2791.53 | 2795.00 | 2791.53 | 2793.98 | 95.67 | 267200.02 | 2793.05 2014-04-27 09:52:00 | 2793.66 | 2797.00 | 2786.28 | 2790.88 | 47.14 | 131569.97 | 2790.87 2014-04-27 09:53:00 | 2790.93 | 2794.82 | 2790.80 | 2792.17 | 101.17 | 282501.35 | 2792.43 2014-04-27 09:54:00 | 2792.00 | 2794.98 | 2791.40 | 2794.81 | 52.57 | 146833.09 | 2793.26 2014-04-27 09:55:00 | 2791.73 | 2793.83 | 2791.73 | 2793.00 | 56.20 | 156931.47 | 2792.47 2014-04-27 09:56:00 | 2792.59 | 2794.02 | 2790.80 | 2792.82 | 89.93 | 251183.83 | 2792.98 2014-04-27 09:57:00 | 2793.99 | 2794.00 | 2792.75 | 2793.15 | 65.67 | 183432.93 | 2793.38 2014-04-27 09:58:00 | 2793.02 | 2793.25 | 2791.01 | 2791.52 | 78.45 | 219086.18 | 2792.54 2014-04-27 09:59:00 | 2792.00 | 2793.42 | 2790.80 | 2790.80 | 23.56 | 65772.72 | 2791.59 2014-04-27 10:00:00 | 2790.67 | 2791.37 | 2788.85 | 2790.67 | 22.22 | 62002.09 | 2790.25 2014-04-27 10:01:00 | 2792.00 | 2792.40 | 2791.00 | 2791.00 | 7.70 | 21492.80 | 2792.00 2014-04-27 10:02:00 | 2791.00 | 2791.66 | 2791.00 | 2791.02 | 2.63 | 7332.50 | 2791.21 2014-04-27 10:03:00 | 2791.58 | 2791.65 | 2788.10 | 2788.10 | 19.46 | 54310.23 | 2790.29 2014-04-27 10:04:00 | 2788.28 | 2790.09 | 2788.25 | 2789.79 | 46.67 | 130166.39 | 2788.90 2014-04-27 10:05:00 | 2789.77 | 2791.50 | 2788.75 | 2790.21 | 51.47 | 143632.98 | 2790.62 2014-04-27 10:06:00 | 2789.40 | 2791.42 | 2789.12 | 2790.81 | 36.71 | 102456.51 | 2790.67 2014-04-27 10:07:00 | 2791.09 | 2791.48 | 2789.95 | 2790.56 | 41.46 | 115695.42 | 2790.67 2014-04-27 10:08:00 | 2791.50 | 2791.50 | 2790.49 | 2790.60 | 3.85 | 10749.02 | 2791.23 2014-04-27 10:09:00 | 2791.50 | 2794.33 | 2791.01 | 2791.63 | 20.89 | 58340.64 | 2793.16 2014-04-27 10:10:00 | 2790.19 | 2791.45 | 2789.20 | 2789.30 | 68.33 | 190633.26 | 2789.89 2014-04-27 10:11:00 | 2789.03 | 2790.00 | 2789.01 | 2790.00 | 2.66 | 7409.07 | 2789.56 2014-04-27 10:12:00 | 2789.00 | 2789.81 | 2788.08 | 2788.56 | 60.04 | 167458.56 | 2789.02 2014-04-27 10:13:00 | 2788.28 | 2789.88 | 2788.28 | 2788.96 | 48.49 | 135229.24 | 2788.86 2014-04-27 10:14:00 | 2789.48 | 2789.88 | 2786.98 | 2786.98 | 41.59 | 115968.23 | 2788.17 2014-04-27 10:15:00 | 2786.36 | 2787.79 | 2786.36 | 2787.03 | 7.35 | 20491.95 | 2786.88 2014-04-27 10:16:00 | 2787.32 | 2789.65 | 2784.97 | 2785.05 | 30.10 | 83893.97 | 2787.08 2014-04-27 10:17:00 | 2785.52 | 2785.57 | 2784.10 | 2784.39 | 38.02 | 105884.12 | 2784.96 2014-04-27 10:18:00 | 2785.51 | 2789.26 | 2785.51 | 2786.64 | 23.70 | 66089.99 | 2788.37 2014-04-27 10:19:00 | 2786.94 | 2789.51 | 2786.94 | 2788.08 | 60.04 | 167424.25 | 2788.45 2014-04-27 10:20:00 | 2786.31 | 2787.39 | 2786.06 | 2786.79 | 63.34 | 176508.97 | 2786.51 2014-04-27 10:21:00 | 2786.10 | 2787.31 | 2786.10 | 2786.67 | 21.34 | 59480.80 | 2786.77 2014-04-27 10:22:00 | 2787.00 | 2788.13 | 2787.00 | 2787.92 | 12.35 | 34430.28 | 2787.65 2014-04-27 10:23:00 | 2788.10 | 2789.95 | 2786.72 | 2789.38 | 36.82 | 102683.48 | 2788.80 2014-04-27 10:24:00 | 2788.88 | 2790.00 | 2787.01 | 2788.05 | 62.94 | 175487.38 | 2787.99 2014-04-27 10:25:00 | 2788.13 | 2788.13 | 2787.01 | 2787.70 | 48.90 | 136303.17 | 2787.67 2014-04-27 10:26:00 | 2787.00 | 2787.70 | 2787.00 | 2787.70 | 0.83 | 2310.92 | 2787.60 2014-04-27 10:27:00 | 2787.70 | 2790.89 | 2787.00 | 2790.86 | 35.96 | 100315.41 | 2789.56 2014-04-27 10:28:00 | 2788.84 | 2790.81 | 2788.84 | 2789.03 | 1.57 | 4379.44 | 2789.45 2014-04-27 10:29:00 | 2789.03 | 2789.03 | 2788.00 | 2789.00 | 9.56 | 26653.49 | 2788.61 2014-04-27 10:30:00 | 2789.06 | 2789.06 | 2788.00 | 2788.00 | 5.93 | 16541.60 | 2789.01 2014-04-27 10:31:00 | . | . | . | . | . | . | . 2014-04-27 10:32:00 | 2788.00 | 2788.01 | 2788.00 | 2788.00 | 0.48 | 1338.24 | 2788.01 2014-04-27 10:33:00 | 2788.00 | 2788.00 | 2788.00 | 2788.00 | 0.16 | 446.08 | 2788.00 2014-04-27 10:34:00 | 2788.00 | 2788.00 | 2788.00 | 2788.00 | 6.80 | 18952.82 | 2788.00 2014-04-27 10:35:00 | 2788.00 | 2788.00 | 2787.01 | 2787.01 | 3.00 | 8372.11 | 2787.92 2014-04-27 10:36:00 | 2787.01 | 2788.06 | 2787.01 | 2788.06 | 11.74 | 32719.95 | 2788.00 2014-04-27 10:37:00 | 2787.99 | 2788.02 | 2787.01 | 2788.02 | 20.28 | 56525.02 | 2787.50 2014-04-27 10:38:00 | 2787.82 | 2787.82 | 2786.00 | 2786.45 | 15.09 | 42062.55 | 2787.08 2014-04-27 10:39:00 | 2787.92 | 2787.96 | 2786.57 | 2786.62 | 37.47 | 104417.39 | 2786.99 2014-04-27 10:40:00 | . | . | . | . | . | . | . 2014-04-27 10:41:00 | 2787.02 | 2787.02 | 2787.02 | 2787.02 | 0.05 | 130.99 | 2787.02 2014-04-27 10:42:00 | 2787.02 | 2787.02 | 2787.02 | 2787.02 | 0.14 | 401.33 | 2787.02 2014-04-27 10:43:00 | 2787.02 | 2787.02 | 2787.02 | 2787.02 | 0.11 | 306.57 | 2787.02 2014-04-27 10:44:00 | 2787.98 | 2788.00 | 2787.02 | 2787.02 | 0.62 | 1728.45 | 2787.82 2014-04-27 10:45:00 | 2787.02 | 2787.96 | 2787.02 | 2787.02 | 0.20 | 554.63 | 2787.07 2014-04-27 10:46:00 | 2787.03 | 2787.03 | 2787.03 | 2787.03 | 0.14 | 392.97 | 2787.03 2014-04-27 10:47:00 | 2787.03 | 2787.96 | 2787.03 | 2787.03 | 2.78 | 7754.04 | 2787.22 2014-04-27 10:48:00 | 2787.03 | 2788.06 | 2787.03 | 2787.24 | 16.25 | 45303.98 | 2787.25 2014-04-27 10:49:00 | 2787.08 | 2787.53 | 2787.03 | 2787.38 | 18.82 | 52461.28 | 2787.38 2014-04-27 10:50:00 | 2788.06 | 2789.00 | 2788.06 | 2788.11 | 1.12 | 3122.65 | 2788.08 2014-04-27 10:51:00 | 2789.00 | 2789.01 | 2788.12 | 2788.12 | 11.31 | 31545.40 | 2788.91 2014-04-27 10:52:00 | 2789.01 | 2794.65 | 2787.11 | 2790.72 | 79.82 | 222709.30 | 2790.14 2014-04-27 10:53:00 | 2790.74 | 2796.00 | 2788.02 | 2794.92 | 100.91 | 281819.15 | 2792.69 2014-04-27 10:54:00 | 2794.92 | 2809.00 | 2794.92 | 2800.06 | 155.31 | 434821.78 | 2799.77 2014-04-27 10:55:00 | 2800.68 | 2806.36 | 2800.68 | 2804.64 | 35.95 | 100802.55 | 2803.73 2014-04-27 10:56:00 | 2804.51 | 2809.03 | 2802.53 | 2808.94 | 134.38 | 377176.48 | 2806.87 2014-04-27 10:57:00 | 2808.92 | 2809.97 | 2806.93 | 2809.37 | 69.80 | 195994.66 | 2807.99 2014-04-27 10:58:00 | 2809.00 | 2809.00 | 2803.03 | 2803.08 | 60.05 | 168540.17 | 2806.85 2014-04-27 10:59:00 | 2803.76 | 2805.93 | 2803.52 | 2804.72 | 30.15 | 84553.78 | 2804.62 2014-04-27 11:00:00 | 2804.70 | 2804.82 | 2802.37 | 2804.82 | 48.97 | 137301.18 | 2803.61 2014-04-27 11:01:00 | 2805.67 | 2805.67 | 2802.04 | 2802.04 | 18.96 | 53159.87 | 2804.23 2014-04-27 11:02:00 | 2800.67 | 2801.96 | 2799.72 | 2801.40 | 42.53 | 119100.08 | 2800.71 2014-04-27 11:03:00 | 2801.35 | 2801.38 | 2799.72 | 2800.16 | 66.66 | 186653.59 | 2800.21 2014-04-27 11:04:00 | 2799.83 | 2804.00 | 2799.61 | 2800.03 | 45.03 | 126103.66 | 2800.19 2014-04-27 11:05:00 | 2801.00 | 2803.48 | 2801.00 | 2802.39 | 28.31 | 79314.97 | 2801.56 2014-04-27 11:06:00 | 2802.03 | 2804.67 | 2802.00 | 2804.00 | 48.52 | 136011.25 | 2803.26 2014-04-27 11:07:00 | 2804.17 | 2806.78 | 2802.02 | 2802.02 | 24.02 | 67372.14 | 2805.07 2014-04-27 11:08:00 | 2801.49 | 2803.20 | 2800.00 | 2801.17 | 86.38 | 241955.86 | 2801.06 2014-04-27 11:09:00 | 2801.01 | 2802.27 | 2800.01 | 2800.01 | 42.70 | 119620.25 | 2801.21 2014-04-27 11:10:00 | 2800.01 | 2801.64 | 2800.00 | 2800.38 | 53.98 | 151178.33 | 2800.48 2014-04-27 11:11:00 | 2801.44 | 2802.67 | 2800.00 | 2801.85 | 67.70 | 189637.70 | 2800.98 2014-04-27 11:12:00 | 2801.70 | 2802.72 | 2800.01 | 2801.48 | 68.89 | 192958.08 | 2800.92 2014-04-27 11:13:00 | 2801.48 | 2802.00 | 2800.63 | 2801.82 | 17.08 | 47847.78 | 2801.56 2014-04-27 11:14:00 | 2801.72 | 2804.99 | 2800.83 | 2800.85 | 49.12 | 137696.13 | 2803.09 2014-04-27 11:15:00 | 2800.78 | 2803.00 | 2799.99 | 2800.29 | 49.94 | 139918.79 | 2801.85 2014-04-27 11:16:00 | 2800.24 | 2802.75 | 2800.22 | 2801.22 | 48.12 | 134805.58 | 2801.50 2014-04-27 11:17:00 | 2801.16 | 2802.75 | 2801.00 | 2802.75 | 53.92 | 151048.97 | 2801.35 2014-04-27 11:18:00 | 2801.79 | 2801.81 | 2800.61 | 2800.86 | 58.09 | 162716.57 | 2801.02 2014-04-27 11:19:00 | 2800.94 | 2801.42 | 2800.00 | 2801.25 | 41.13 | 115169.95 | 2800.49 2014-04-27 11:20:00 | 2801.30 | 2801.48 | 2795.05 | 2797.84 | 67.75 | 189638.01 | 2798.92 2014-04-27 11:21:00 | 2797.89 | 2799.72 | 2795.05 | 2796.05 | 50.29 | 140691.50 | 2797.77 2014-04-27 11:22:00 | 2797.97 | 2797.97 | 2796.46 | 2796.46 | 21.78 | 60924.95 | 2796.90 2014-04-27 11:23:00 | 2796.44 | 2799.99 | 2796.44 | 2798.41 | 45.03 | 125984.72 | 2797.98 2014-04-27 11:24:00 | 2798.73 | 2799.49 | 2797.44 | 2797.44 | 50.02 | 139973.81 | 2798.58 2014-04-27 11:25:00 | 2797.49 | 2798.21 | 2797.29 | 2797.29 | 8.65 | 24217.52 | 2798.10 2014-04-27 11:26:00 | 2797.29 | 2797.98 | 2796.97 | 2796.97 | 9.77 | 27339.60 | 2797.18 2014-04-27 11:27:00 | 2796.97 | 2797.63 | 2796.94 | 2797.63 | 17.93 | 50153.06 | 2797.16 2014-04-27 11:28:00 | 2797.21 | 2797.24 | 2796.00 | 2796.46 | 9.30 | 26011.84 | 2796.67 2014-04-27 11:29:00 | 2798.67 | 2798.93 | 2797.53 | 2797.53 | 32.32 | 90434.79 | 2798.02 2014-04-27 11:30:00 | 2796.98 | 2798.92 | 2796.98 | 2798.47 | 17.91 | 50106.25 | 2797.98 2014-04-27 11:31:00 | 2798.27 | 2798.70 | 2795.73 | 2796.43 | 63.89 | 178751.47 | 2797.63 2014-04-27 11:32:00 | 2798.14 | 2798.50 | 2796.33 | 2797.00 | 34.65 | 96913.85 | 2797.34 2014-04-27 11:33:00 | 2796.51 | 2798.63 | 2795.68 | 2798.20 | 28.40 | 79423.98 | 2797.01 2014-04-27 11:34:00 | 2798.24 | 2798.97 | 2796.50 | 2796.63 | 46.87 | 131123.89 | 2797.37 2014-04-27 11:35:00 | 2796.52 | 2797.46 | 2796.32 | 2797.20 | 74.54 | 208477.72 | 2796.89 2014-04-27 11:36:00 | 2796.59 | 2797.83 | 2795.10 | 2795.51 | 37.05 | 103576.60 | 2795.82 2014-04-27 11:37:00 | 2795.27 | 2795.27 | 2791.47 | 2792.82 | 28.10 | 78477.29 | 2792.49 2014-04-27 11:38:00 | 2791.55 | 2794.92 | 2791.55 | 2794.42 | 42.41 | 118501.42 | 2793.99 2014-04-27 11:39:00 | 2794.11 | 2795.04 | 2792.29 | 2794.66 | 57.36 | 160255.60 | 2794.05 2014-04-27 11:40:00 | 2794.48 | 2795.33 | 2792.53 | 2794.17 | 31.61 | 88314.88 | 2793.80 2014-04-27 11:41:00 | 2794.87 | 2796.19 | 2794.75 | 2796.10 | 59.38 | 165994.94 | 2795.28 2014-04-27 11:42:00 | 2796.10 | 2796.10 | 2794.77 | 2795.17 | 7.85 | 21937.23 | 2795.26 2014-04-27 11:43:00 | 2795.17 | 2798.86 | 2792.95 | 2794.92 | 59.26 | 165687.00 | 2795.93 2014-04-27 11:44:00 | 2794.82 | 2796.00 | 2793.21 | 2794.59 | 25.89 | 72351.43 | 2794.57 2014-04-27 11:45:00 | 2794.59 | 2796.00 | 2793.16 | 2795.58 | 46.50 | 129968.29 | 2794.90 2014-04-27 11:46:00 | 2794.92 | 2795.88 | 2794.35 | 2795.25 | 31.61 | 88348.98 | 2795.15 2014-04-27 11:47:00 | 2795.19 | 2796.06 | 2794.99 | 2794.99 | 31.85 | 89039.34 | 2795.41 2014-04-27 11:48:00 | 2795.40 | 2796.00 | 2795.40 | 2795.90 | 4.93 | 13779.30 | 2795.56 2014-04-27 11:49:00 | 2796.00 | 2796.00 | 2794.42 | 2794.42 | 9.77 | 27312.74 | 2794.71 2014-04-27 11:50:00 | 2795.35 | 2796.88 | 2794.22 | 2796.18 | 32.97 | 92155.87 | 2795.14 2014-04-27 11:51:00 | 2797.39 | 2797.62 | 2793.31 | 2794.56 | 46.68 | 130467.62 | 2795.18 2014-04-27 11:52:00 | 2795.09 | 2796.30 | 2794.75 | 2795.76 | 102.64 | 286957.99 | 2795.69 2014-04-27 11:53:00 | 2795.76 | 2797.00 | 2795.68 | 2797.00 | 11.49 | 32123.46 | 2796.26 2014-04-27 11:54:00 | 2797.24 | 2797.81 | 2797.15 | 2797.36 | 8.61 | 24098.79 | 2797.63 2014-04-27 11:55:00 | 2797.43 | 2798.86 | 2797.43 | 2797.46 | 39.14 | 109497.38 | 2797.94 2014-04-27 11:56:00 | 2797.46 | 2798.86 | 2797.46 | 2797.68 | 19.80 | 55412.61 | 2798.48 2014-04-27 11:57:00 | 2797.47 | 2798.26 | 2796.00 | 2796.00 | 27.29 | 76308.38 | 2796.51 2014-04-27 11:58:00 | 2795.78 | 2797.68 | 2793.17 | 2794.40 | 66.75 | 186566.16 | 2795.21 2014-04-27 11:59:00 | 2796.09 | 2797.00 | 2794.47 | 2794.99 | 29.70 | 83028.88 | 2795.30 2014-04-27 12:00:00 | 2794.73 | 2796.88 | 2794.40 | 2795.51 | 65.49 | 183098.43 | 2795.82 2014-04-27 12:01:00 | 2796.94 | 2796.97 | 2795.80 | 2796.20 | 3.43 | 9593.45 | 2796.11 2014-04-27 12:02:00 | 2798.28 | 2798.28 | 2796.32 | 2796.37 | 67.65 | 189236.53 | 2797.29 2014-04-27 12:03:00 | 2796.34 | 2801.72 | 2796.22 | 2800.50 | 138.72 | 388204.93 | 2798.54 2014-04-27 12:04:00 | 2801.51 | 2803.88 | 2799.39 | 2803.88 | 100.95 | 282822.09 | 2801.72 2014-04-27 12:05:00 | 2800.76 | 2803.94 | 2799.50 | 2802.38 | 83.79 | 234797.44 | 2802.18 2014-04-27 12:06:00 | 2802.40 | 2803.31 | 2801.00 | 2801.00 | 59.20 | 165883.11 | 2802.22 2014-04-27 12:07:00 | 2801.56 | 2801.96 | 2796.90 | 2798.91 | 76.21 | 213353.24 | 2799.65 2014-04-27 12:08:00 | 2796.70 | 2798.63 | 2796.34 | 2797.92 | 115.65 | 323485.56 | 2797.16 2014-04-27 12:09:00 | 2797.92 | 2799.90 | 2796.54 | 2799.65 | 89.43 | 250268.98 | 2798.37 2014-04-27 12:10:00 | 2799.47 | 2799.87 | 2797.64 | 2798.36 | 44.57 | 124756.95 | 2799.06 2014-04-27 12:11:00 | 2799.68 | 2799.68 | 2797.08 | 2799.51 | 38.55 | 107881.78 | 2798.42 2014-04-27 12:12:00 | 2799.02 | 2799.09 | 2795.06 | 2795.07 | 65.38 | 182892.61 | 2797.42 2014-04-27 12:13:00 | 2795.07 | 2798.49 | 2795.07 | 2797.77 | 71.61 | 200271.10 | 2796.73 2014-04-27 12:14:00 | 2797.14 | 2798.33 | 2796.66 | 2796.66 | 49.34 | 138029.17 | 2797.57 2014-04-27 12:15:00 | 2797.93 | 2799.56 | 2796.63 | 2798.45 | 56.38 | 157784.45 | 2798.39 2014-04-27 12:16:00 | 2798.97 | 2799.06 | 2796.67 | 2798.76 | 15.63 | 43740.97 | 2798.53 2014-04-27 12:17:00 | 2797.00 | 2798.46 | 2795.01 | 2796.35 | 121.28 | 339212.46 | 2797.01 2014-04-27 12:18:00 | 2795.10 | 2798.99 | 2795.01 | 2795.20 | 72.96 | 204098.56 | 2797.25 2014-04-27 12:19:00 | 2795.81 | 2797.78 | 2795.78 | 2796.13 | 79.59 | 222628.28 | 2797.12 2014-04-27 12:20:00 | 2797.00 | 2798.99 | 2795.79 | 2798.02 | 88.36 | 247234.31 | 2797.97 2014-04-27 12:21:00 | 2798.17 | 2798.28 | 2795.82 | 2796.03 | 108.01 | 302085.95 | 2796.83 2014-04-27 12:22:00 | 2796.81 | 2797.47 | 2795.79 | 2797.47 | 79.76 | 223077.12 | 2796.85 2014-04-27 12:23:00 | 2796.58 | 2797.47 | 2795.00 | 2797.40 | 90.46 | 252952.30 | 2796.41 2014-04-27 12:24:00 | 2797.25 | 2797.25 | 2794.76 | 2796.61 | 49.44 | 138243.94 | 2796.31 2014-04-27 12:25:00 | 2796.51 | 2796.58 | 2794.54 | 2795.05 | 83.46 | 233333.76 | 2795.72 2014-04-27 12:26:00 | 2796.66 | 2796.75 | 2794.61 | 2795.35 | 64.33 | 179807.07 | 2795.29 2014-04-27 12:27:00 | 2795.66 | 2795.85 | 2794.69 | 2795.45 | 74.84 | 209198.23 | 2795.20 2014-04-27 12:28:00 | 2795.45 | 2796.81 | 2795.45 | 2796.59 | 17.58 | 49157.10 | 2796.04 2014-04-27 12:29:00 | 2796.47 | 2796.62 | 2794.79 | 2795.40 | 47.10 | 131657.15 | 2795.57 2014-04-27 12:30:00 | 2795.00 | 2796.65 | 2795.00 | 2795.50 | 61.54 | 172059.97 | 2795.77 2014-04-27 12:31:00 | 2795.42 | 2796.47 | 2793.31 | 2793.95 | 49.58 | 138545.28 | 2794.66 2014-04-27 12:32:00 | 2793.83 | 2793.83 | 2791.19 | 2792.37 | 40.15 | 112117.93 | 2792.82 2014-04-27 12:33:00 | 2791.19 | 2792.52 | 2791.00 | 2792.22 | 48.77 | 136162.65 | 2791.82 2014-04-27 12:34:00 | 2791.01 | 2792.18 | 2790.93 | 2791.18 | 37.62 | 105009.21 | 2791.31 2014-04-27 12:35:00 | 2791.18 | 2793.77 | 2791.14 | 2792.72 | 49.37 | 137855.53 | 2792.18 2014-04-27 12:36:00 | 2792.80 | 2792.80 | 2791.30 | 2791.32 | 37.77 | 105449.96 | 2792.19 2014-04-27 12:37:00 | 2790.22 | 2790.22 | 2788.00 | 2788.04 | 34.55 | 96371.87 | 2789.34 2014-04-27 12:38:00 | 2788.01 | 2790.00 | 2785.00 | 2788.80 | 72.06 | 200787.40 | 2786.28 2014-04-27 12:39:00 | 2787.89 | 2788.80 | 2785.00 | 2787.44 | 64.49 | 179729.94 | 2786.77 2014-04-27 12:40:00 | 2787.69 | 2788.00 | 2785.76 | 2787.48 | 83.66 | 233139.37 | 2786.82 2014-04-27 12:41:00 | 2787.16 | 2787.97 | 2785.96 | 2787.97 | 9.87 | 27514.26 | 2787.10 2014-04-27 12:42:00 | 2787.23 | 2789.97 | 2786.83 | 2788.77 | 55.72 | 155350.55 | 2787.86 2014-04-27 12:43:00 | 2788.45 | 2789.93 | 2787.15 | 2788.95 | 56.81 | 158407.81 | 2788.48 2014-04-27 12:44:00 | 2789.34 | 2790.00 | 2789.00 | 2789.00 | 14.53 | 40540.35 | 2789.54 2014-04-27 12:45:00 | 2789.50 | 2789.50 | 2786.79 | 2788.84 | 29.43 | 82053.17 | 2788.27 2014-04-27 12:46:00 | 2788.80 | 2788.80 | 2786.82 | 2786.82 | 33.24 | 92671.90 | 2787.88 2014-04-27 12:47:00 | 2787.00 | 2787.00 | 2786.68 | 2786.68 | 26.39 | 73548.03 | 2786.75 2014-04-27 12:48:00 | 2786.60 | 2786.60 | 2784.76 | 2784.78 | 42.70 | 118948.60 | 2785.42 2014-04-27 12:49:00 | 2784.76 | 2784.76 | 2781.97 | 2782.02 | 20.73 | 57703.36 | 2783.97 2014-04-27 12:50:00 | 2782.92 | 2786.67 | 2782.28 | 2785.66 | 48.12 | 133988.58 | 2784.24 2014-04-27 12:51:00 | 2786.67 | 2786.76 | 2785.00 | 2786.76 | 51.55 | 143627.64 | 2786.18 2014-04-27 12:52:00 | 2786.29 | 2786.62 | 2785.00 | 2786.04 | 42.67 | 118861.06 | 2785.72 2014-04-27 12:53:00 | 2785.93 | 2788.98 | 2785.93 | 2788.04 | 69.14 | 192735.22 | 2787.81 2014-04-27 12:54:00 | 2788.04 | 2788.70 | 2788.02 | 2788.67 | 1.69 | 4712.29 | 2788.34 2014-04-27 12:55:00 | 2788.66 | 2789.76 | 2786.43 | 2786.74 | 48.84 | 136139.71 | 2787.75 2014-04-27 12:56:00 | 2787.21 | 2787.59 | 2785.00 | 2785.96 | 48.46 | 135037.94 | 2786.36 2014-04-27 12:57:00 | 2785.96 | 2787.86 | 2785.03 | 2787.07 | 27.60 | 76926.51 | 2786.89 2014-04-27 12:58:00 | 2787.72 | 2787.97 | 2785.26 | 2786.00 | 131.01 | 365064.83 | 2786.58 2014-04-27 12:59:00 | 2787.12 | 2787.95 | 2786.11 | 2786.99 | 28.91 | 80560.61 | 2787.08 2014-04-27 13:00:00 | 2786.06 | 2787.98 | 2786.00 | 2786.20 | 75.72 | 211019.36 | 2786.76 2014-04-27 13:01:00 | 2786.80 | 2786.80 | 2786.80 | 2786.80 | 0.16 | 448.67 | 2786.80 2014-04-27 13:02:00 | 2786.80 | 2786.80 | 2786.24 | 2786.30 | 4.60 | 12803.03 | 2786.30 2014-04-27 13:03:00 | 2786.80 | 2788.00 | 2786.38 | 2786.38 | 9.35 | 26060.48 | 2787.22 2014-04-27 13:04:00 | 2786.38 | 2787.95 | 2783.26 | 2787.10 | 116.39 | 324223.59 | 2785.79 2014-04-27 13:05:00 | 2786.50 | 2788.00 | 2786.48 | 2786.79 | 43.29 | 120635.15 | 2786.87 2014-04-27 13:06:00 | 2787.95 | 2787.95 | 2785.04 | 2785.83 | 13.94 | 38848.45 | 2786.63 2014-04-27 13:07:00 | 2785.69 | 2786.71 | 2785.08 | 2786.00 | 27.11 | 75527.08 | 2786.05 2014-04-27 13:08:00 | 2786.55 | 2787.18 | 2786.00 | 2786.00 | 21.16 | 58972.23 | 2786.97 2014-04-27 13:09:00 | . | . | . | . | . | . | . 2014-04-27 13:10:00 | 2786.80 | 2788.00 | 2786.00 | 2788.00 | 31.20 | 86958.15 | 2787.21 2014-04-27 13:11:00 | 2786.88 | 2788.00 | 2786.08 | 2787.13 | 19.31 | 53809.71 | 2786.91 2014-04-27 13:12:00 | 2786.63 | 2787.86 | 2786.16 | 2787.51 | 78.31 | 218254.53 | 2787.13 2014-04-27 13:13:00 | 2786.71 | 2787.56 | 2786.00 | 2786.00 | 82.82 | 230781.78 | 2786.71 2014-04-27 13:14:00 | 2786.53 | 2787.48 | 2786.10 | 2787.00 | 56.80 | 158270.16 | 2786.64 2014-04-27 13:15:00 | 2786.96 | 2786.98 | 2786.96 | 2786.98 | 1.00 | 2786.97 | 2786.97 2014-04-27 13:16:00 | 2786.88 | 2787.00 | 2786.88 | 2786.98 | 3.39 | 9459.03 | 2786.98 2014-04-27 13:17:00 | 2786.98 | 2787.00 | 2786.98 | 2787.00 | 0.97 | 2700.60 | 2787.00 2014-04-27 13:18:00 | 2787.03 | 2788.00 | 2786.00 | 2788.00 | 89.63 | 249770.90 | 2786.78 2014-04-27 13:19:00 | 2788.00 | 2788.10 | 2786.92 | 2786.92 | 16.52 | 46051.59 | 2787.12 2014-04-27 13:20:00 | 2786.92 | 2787.00 | 2785.95 | 2787.00 | 26.02 | 72492.38 | 2786.03 2014-04-27 13:21:00 | 2786.13 | 2787.00 | 2785.51 | 2786.25 | 8.19 | 22806.94 | 2786.43 2014-04-27 13:22:00 | 2787.00 | 2788.00 | 2786.23 | 2787.97 | 87.13 | 242817.05 | 2787.00 2014-04-27 13:23:00 | 2787.86 | 2787.86 | 2786.67 | 2786.84 | 57.63 | 160626.08 | 2787.05 2014-04-27 13:24:00 | 2787.86 | 2788.26 | 2787.86 | 2788.26 | 0.38 | 1070.58 | 2787.97 2014-04-27 13:25:00 | 2788.53 | 2788.53 | 2787.11 | 2788.52 | 49.36 | 137612.64 | 2787.94 2014-04-27 13:26:00 | 2788.60 | 2788.76 | 2787.66 | 2787.71 | 7.86 | 21916.10 | 2788.31 2014-04-27 13:27:00 | 2787.71 | 2789.14 | 2787.71 | 2788.94 | 8.53 | 23795.38 | 2788.96 2014-04-27 13:28:00 | 2789.00 | 2789.75 | 2788.02 | 2789.30 | 78.20 | 218095.06 | 2788.80 2014-04-27 13:29:00 | 2788.21 | 2790.00 | 2788.00 | 2790.00 | 18.31 | 51060.26 | 2789.42 2014-04-27 13:30:00 | 2789.92 | 2789.92 | 2787.20 | 2789.49 | 102.98 | 287180.53 | 2788.65 2014-04-27 13:31:00 | 2788.65 | 2789.90 | 2787.92 | 2789.24 | 68.60 | 191306.53 | 2788.93 2014-04-27 13:32:00 | 2788.63 | 2789.86 | 2788.04 | 2789.00 | 65.24 | 181934.77 | 2788.87 2014-04-27 13:33:00 | 2789.02 | 2789.29 | 2788.33 | 2789.22 | 18.92 | 52778.09 | 2788.95 2014-04-27 13:34:00 | 2788.22 | 2789.50 | 2788.03 | 2788.94 | 54.63 | 152332.84 | 2788.65 2014-04-27 13:35:00 | 2789.50 | 2790.98 | 2788.52 | 2790.90 | 132.25 | 368994.76 | 2790.21 2014-04-27 13:36:00 | 2788.70 | 2791.00 | 2788.70 | 2791.00 | 20.79 | 57988.85 | 2789.80 2014-04-27 13:37:00 | 2790.14 | 2791.92 | 2790.00 | 2790.14 | 80.56 | 224839.79 | 2790.82 2014-04-27 13:38:00 | 2790.14 | 2794.00 | 2790.03 | 2792.30 | 27.63 | 77117.26 | 2791.58 2014-04-27 13:39:00 | 2791.22 | 2794.73 | 2791.15 | 2794.73 | 113.20 | 316170.20 | 2792.97 2014-04-27 13:40:00 | 2794.37 | 2797.92 | 2792.89 | 2797.07 | 29.97 | 83787.88 | 2795.91 2014-04-27 13:41:00 | 2797.96 | 2798.11 | 2795.24 | 2797.64 | 56.52 | 158131.22 | 2797.59 2014-04-27 13:42:00 | 2797.64 | 2799.90 | 2795.31 | 2799.81 | 148.63 | 415881.10 | 2798.10 2014-04-27 13:43:00 | 2796.75 | 2799.86 | 2795.57 | 2796.58 | 97.01 | 271361.03 | 2797.25 2014-04-27 13:44:00 | 2795.75 | 2797.57 | 2795.17 | 2795.98 | 76.34 | 213476.07 | 2796.31 2014-04-27 13:45:00 | 2795.29 | 2796.56 | 2793.26 | 2794.32 | 87.04 | 243319.47 | 2795.39 2014-04-27 13:46:00 | 2793.11 | 2794.92 | 2793.02 | 2793.89 | 62.30 | 174058.11 | 2793.74 2014-04-27 13:47:00 | 2795.42 | 2795.42 | 2792.16 | 2792.59 | 64.29 | 179599.59 | 2793.59 2014-04-27 13:48:00 | 2793.38 | 2794.85 | 2791.41 | 2791.79 | 57.90 | 161700.74 | 2792.86 2014-04-27 13:49:00 | 2791.96 | 2793.67 | 2791.89 | 2791.90 | 44.99 | 125649.84 | 2792.84 2014-04-27 13:50:00 | 2792.84 | 2793.38 | 2792.00 | 2792.17 | 26.41 | 73733.37 | 2792.30 2014-04-27 13:51:00 | 2792.01 | 2792.17 | 2790.90 | 2790.99 | 7.39 | 20618.84 | 2791.61 2014-04-27 13:52:00 | 2790.99 | 2792.17 | 2790.90 | 2790.91 | 81.34 | 227069.21 | 2791.50 2014-04-27 13:53:00 | 2791.89 | 2792.00 | 2790.92 | 2791.71 | 48.82 | 136283.96 | 2791.67 2014-04-27 13:54:00 | 2791.60 | 2792.03 | 2790.90 | 2790.90 | 31.96 | 89202.07 | 2791.40 2014-04-27 13:55:00 | 2790.90 | 2792.03 | 2790.61 | 2792.00 | 14.30 | 39924.04 | 2791.31 2014-04-27 13:56:00 | 2792.00 | 2792.00 | 2790.10 | 2790.94 | 30.08 | 83939.96 | 2791.02 2014-04-27 13:57:00 | 2791.01 | 2792.03 | 2790.37 | 2791.90 | 29.46 | 82213.39 | 2791.06 2014-04-27 13:58:00 | 2791.90 | 2792.03 | 2789.10 | 2789.10 | 87.41 | 243945.01 | 2790.88 2014-04-27 13:59:00 | 2789.06 | 2791.95 | 2789.00 | 2791.63 | 39.37 | 109869.22 | 2790.61 2014-04-27 14:00:00 | 2790.17 | 2792.03 | 2789.41 | 2792.03 | 30.97 | 86428.45 | 2790.81 2014-04-27 14:01:00 | 2791.16 | 2792.77 | 2790.17 | 2790.67 | 50.84 | 141923.99 | 2791.42 2014-04-27 14:02:00 | 2791.90 | 2792.56 | 2789.94 | 2790.00 | 15.48 | 43196.28 | 2790.46 2014-04-27 14:03:00 | 2790.04 | 2790.53 | 2789.55 | 2789.92 | 27.31 | 76187.01 | 2790.02 2014-04-27 14:04:00 | . | . | . | . | . | . | . 2014-04-27 14:05:00 | 2790.05 | 2791.98 | 2789.27 | 2791.02 | 41.86 | 116812.66 | 2790.29 2014-04-27 14:06:00 | 2791.49 | 2791.60 | 2790.89 | 2790.89 | 36.96 | 103168.46 | 2791.35 2014-04-27 14:07:00 | 2791.38 | 2791.86 | 2790.70 | 2791.49 | 62.35 | 174029.63 | 2791.31 2014-04-27 14:08:00 | 2791.19 | 2791.82 | 2787.00 | 2790.80 | 121.50 | 339007.03 | 2790.16 2014-04-27 14:09:00 | 2790.80 | 2790.80 | 2790.80 | 2790.80 | 0.01 | 27.91 | 2790.80 2014-04-27 14:10:00 | 2790.61 | 2790.82 | 2789.06 | 2789.37 | 106.80 | 297958.13 | 2789.95 2014-04-27 14:11:00 | 2789.97 | 2791.71 | 2788.09 | 2790.23 | 56.13 | 156605.64 | 2790.10 2014-04-27 14:12:00 | 2790.38 | 2791.88 | 2790.38 | 2790.40 | 62.33 | 173978.50 | 2791.25 2014-04-27 14:13:00 | 2791.37 | 2791.44 | 2791.37 | 2791.37 | 1.00 | 2780.24 | 2791.41 2014-04-27 14:14:00 | 2790.52 | 2790.66 | 2790.08 | 2790.66 | 2.32 | 6484.93 | 2790.42 2014-04-27 14:15:00 | 2790.55 | 2791.30 | 2790.00 | 2790.29 | 64.41 | 179724.55 | 2790.49 2014-04-27 14:16:00 | 2790.65 | 2791.37 | 2790.04 | 2790.46 | 78.72 | 219670.53 | 2790.64 2014-04-27 14:17:00 | 2791.01 | 2791.01 | 2788.33 | 2789.85 | 12.67 | 35346.36 | 2789.99 2014-04-27 14:18:00 | 2789.83 | 2789.98 | 2788.27 | 2789.78 | 105.47 | 294116.55 | 2788.65 2014-04-27 14:19:00 | 2789.73 | 2789.97 | 2788.74 | 2789.00 | 8.94 | 24937.69 | 2788.83 2014-04-27 14:20:00 | 2788.84 | 2789.39 | 2788.67 | 2788.80 | 12.08 | 33688.47 | 2788.78 2014-04-27 14:21:00 | 2788.69 | 2789.01 | 2788.23 | 2788.23 | 23.95 | 66776.37 | 2788.74 2014-04-27 14:22:00 | 2788.67 | 2788.67 | 2787.00 | 2787.00 | 6.18 | 17231.02 | 2788.19 2014-04-27 14:23:00 | 2788.49 | 2788.62 | 2787.10 | 2788.28 | 21.28 | 59315.75 | 2787.79 2014-04-27 14:24:00 | 2788.28 | 2788.28 | 2787.15 | 2787.98 | 41.09 | 114537.78 | 2787.62 2014-04-27 14:25:00 | 2787.98 | 2788.00 | 2787.11 | 2788.00 | 2.27 | 6320.37 | 2787.99 2014-04-27 14:26:00 | 2788.00 | 2788.28 | 2787.20 | 2787.72 | 14.32 | 39911.75 | 2787.72 2014-04-27 14:27:00 | 2787.68 | 2788.25 | 2787.11 | 2787.95 | 15.59 | 43466.89 | 2787.59 2014-04-27 14:28:00 | 2787.95 | 2787.95 | 2782.90 | 2782.93 | 72.99 | 203310.89 | 2785.58 2014-04-27 14:29:00 | 2783.07 | 2784.97 | 2781.91 | 2783.54 | 47.88 | 133237.46 | 2782.80 2014-04-27 14:30:00 | 2784.89 | 2785.00 | 2783.27 | 2784.66 | 62.08 | 172840.03 | 2784.33 2014-04-27 14:31:00 | 2783.16 | 2786.95 | 2783.16 | 2786.95 | 47.13 | 131250.69 | 2784.86 2014-04-27 14:32:00 | 2785.15 | 2786.75 | 2783.00 | 2783.68 | 72.22 | 201137.31 | 2785.14 2014-04-27 14:33:00 | 2784.55 | 2785.47 | 2784.02 | 2784.36 | 61.06 | 170030.70 | 2784.65 2014-04-27 14:34:00 | 2785.03 | 2785.90 | 2784.17 | 2785.70 | 42.44 | 118204.89 | 2785.22 2014-04-27 14:35:00 | 2785.68 | 2785.87 | 2784.49 | 2785.02 | 21.68 | 60376.55 | 2785.28 2014-04-27 14:36:00 | 2785.90 | 2788.30 | 2785.90 | 2787.08 | 29.76 | 82936.22 | 2787.12 2014-04-27 14:37:00 | 2785.07 | 2787.46 | 2784.98 | 2786.28 | 39.83 | 110954.42 | 2785.56 2014-04-27 14:38:00 | 2785.32 | 2787.59 | 2785.00 | 2785.97 | 71.75 | 199918.39 | 2786.40 2014-04-27 14:39:00 | 2785.00 | 2786.97 | 2784.65 | 2786.97 | 53.03 | 147743.25 | 2785.98 2014-04-27 14:40:00 | 2785.23 | 2786.69 | 2785.00 | 2786.52 | 102.15 | 284572.95 | 2785.86 2014-04-27 14:41:00 | 2785.17 | 2786.18 | 2784.50 | 2785.11 | 7.48 | 20841.42 | 2785.54 2014-04-27 14:42:00 | 2784.50 | 2784.79 | 2784.50 | 2784.50 | 4.20 | 11681.15 | 2784.54 2014-04-27 14:43:00 | 2784.52 | 2784.52 | 2783.01 | 2784.03 | 31.16 | 86734.81 | 2783.80 2014-04-27 14:44:00 | 2783.02 | 2784.00 | 2782.98 | 2783.00 | 15.01 | 41770.32 | 2783.02 2014-04-27 14:45:00 | 2782.98 | 2783.00 | 2781.34 | 2783.00 | 31.52 | 87701.79 | 2782.15 2014-04-27 14:46:00 | 2782.07 | 2783.10 | 2780.12 | 2782.92 | 30.50 | 84875.77 | 2782.54 2014-04-27 14:47:00 | 2782.92 | 2782.92 | 2780.63 | 2781.04 | 34.51 | 95974.37 | 2781.22 2014-04-27 14:48:00 | 2781.70 | 2781.70 | 2778.00 | 2778.00 | 45.41 | 126228.23 | 2779.87 2014-04-27 14:49:00 | 2778.20 | 2780.00 | 2777.92 | 2779.52 | 56.27 | 156387.76 | 2779.09 2014-04-27 14:50:00 | 2780.34 | 2781.21 | 2778.60 | 2779.00 | 88.91 | 247142.00 | 2779.66 2014-04-27 14:51:00 | 2778.36 | 2779.81 | 2778.03 | 2779.81 | 12.93 | 35922.64 | 2778.88 2014-04-27 14:52:00 | 2779.65 | 2781.91 | 2778.24 | 2781.43 | 69.14 | 192181.56 | 2779.44 2014-04-27 14:53:00 | 2781.38 | 2781.58 | 2780.00 | 2781.38 | 11.00 | 30582.01 | 2780.18 2014-04-27 14:54:00 | 2781.38 | 2781.38 | 2780.00 | 2781.25 | 71.05 | 197588.37 | 2780.94 2014-04-27 14:55:00 | 2780.63 | 2781.87 | 2780.63 | 2781.01 | 18.17 | 50534.99 | 2781.08 2014-04-27 14:56:00 | . | . | . | . | . | . | . 2014-04-27 14:57:00 | . | . | . | . | . | . | . 2014-04-27 14:58:00 | 2781.07 | 2782.08 | 2781.07 | 2782.08 | 7.20 | 20026.69 | 2781.87 2014-04-27 14:59:00 | 2782.98 | 2782.98 | 2782.08 | 2782.08 | 0.19 | 528.62 | 2782.20 2014-04-27 15:00:00 | 2781.83 | 2781.94 | 2780.58 | 2780.58 | 71.91 | 200022.34 | 2781.49 2014-04-27 15:01:00 | 2780.93 | 2781.93 | 2780.50 | 2780.86 | 34.88 | 97012.11 | 2781.07 2014-04-27 15:02:00 | . | . | . | . | . | . | . 2014-04-27 15:03:00 | 2781.02 | 2781.02 | 2781.02 | 2781.02 | 1.00 | 2781.02 | 2781.02 2014-04-27 15:04:00 | 2781.00 | 2781.00 | 2778.10 | 2779.82 | 70.33 | 195465.16 | 2779.14 2014-04-27 15:05:00 | 2779.68 | 2779.68 | 2777.92 | 2778.75 | 49.10 | 136432.08 | 2778.60 2014-04-27 15:06:00 | 2779.03 | 2779.03 | 2777.92 | 2777.94 | 11.82 | 32836.29 | 2778.03 2014-04-27 15:07:00 | 2777.87 | 2778.02 | 2775.50 | 2775.50 | 25.95 | 72064.29 | 2777.04 2014-04-27 15:08:00 | 2777.68 | 2778.63 | 2775.50 | 2775.50 | 51.23 | 142268.87 | 2777.17 2014-04-27 15:09:00 | 2777.44 | 2778.09 | 2776.13 | 2778.07 | 38.10 | 105788.22 | 2776.89 2014-04-27 15:10:00 | 2778.09 | 2779.00 | 2776.00 | 2777.56 | 39.13 | 108706.11 | 2777.79 2014-04-27 15:11:00 | 2778.85 | 2779.80 | 2776.15 | 2777.15 | 35.65 | 99047.46 | 2778.33 2014-04-27 15:12:00 | 2777.50 | 2780.00 | 2777.00 | 2778.02 | 43.18 | 119981.61 | 2778.57 2014-04-27 15:13:00 | 2778.89 | 2781.00 | 2778.00 | 2779.35 | 32.41 | 90096.32 | 2779.72 2014-04-27 15:14:00 | 2778.65 | 2781.21 | 2776.10 | 2781.19 | 57.46 | 159752.52 | 2780.19 2014-04-27 15:15:00 | 2781.98 | 2782.19 | 2779.80 | 2780.40 | 30.40 | 84561.22 | 2781.71 2014-04-27 15:16:00 | 2781.00 | 2781.24 | 2778.72 | 2779.88 | 4.58 | 12724.12 | 2780.01 2014-04-27 15:17:00 | 2779.18 | 2780.74 | 2779.18 | 2780.28 | 33.72 | 93763.36 | 2780.40 2014-04-27 15:18:00 | 2779.49 | 2780.58 | 2779.00 | 2779.03 | 24.88 | 69160.10 | 2779.97 2014-04-27 15:19:00 | 2779.03 | 2781.95 | 2779.03 | 2780.62 | 36.31 | 100991.49 | 2781.22 2014-04-27 15:20:00 | 2781.00 | 2781.51 | 2780.92 | 2781.47 | 16.01 | 44511.33 | 2781.09 2014-04-27 15:21:00 | 2781.07 | 2781.99 | 2780.60 | 2781.27 | 19.37 | 53876.41 | 2781.29 2014-04-27 15:22:00 | 2780.60 | 2781.74 | 2780.47 | 2781.60 | 31.17 | 86688.77 | 2781.25 2014-04-27 15:23:00 | 2781.64 | 2781.64 | 2780.47 | 2780.72 | 69.63 | 193638.68 | 2780.85 2014-04-27 15:24:00 | 2780.70 | 2780.70 | 2779.10 | 2780.23 | 38.49 | 106977.72 | 2779.73 2014-04-27 15:25:00 | 2779.00 | 2779.25 | 2778.00 | 2778.08 | 31.21 | 86731.86 | 2778.71 2014-04-27 15:26:00 | 2778.12 | 2779.22 | 2778.00 | 2778.00 | 28.90 | 80285.78 | 2778.34 2014-04-27 15:27:00 | 2777.85 | 2779.98 | 2777.85 | 2778.70 | 35.28 | 98050.45 | 2779.37 2014-04-27 15:28:00 | 2778.88 | 2780.95 | 2778.55 | 2780.68 | 18.96 | 52695.61 | 2779.30 2014-04-27 15:29:00 | 2780.88 | 2781.00 | 2777.00 | 2777.00 | 17.19 | 47753.60 | 2777.34 2014-04-27 15:30:00 | 2780.97 | 2782.00 | 2780.97 | 2781.58 | 6.22 | 17302.71 | 2781.34 2014-04-27 15:31:00 | 2780.13 | 2781.54 | 2778.38 | 2779.38 | 38.41 | 106787.15 | 2780.05 2014-04-27 15:32:00 | 2782.05 | 2782.17 | 2779.64 | 2782.17 | 55.98 | 155659.96 | 2780.78 2014-04-27 15:33:00 | 2781.97 | 2781.97 | 2777.58 | 2779.83 | 19.01 | 52845.73 | 2780.33 2014-04-27 15:34:00 | 2779.75 | 2781.96 | 2778.22 | 2779.96 | 35.65 | 99060.86 | 2779.02 2014-04-27 15:35:00 | 2779.68 | 2779.77 | 2778.25 | 2778.70 | 65.29 | 181430.74 | 2778.89 2014-04-27 15:36:00 | 2778.13 | 2781.99 | 2778.13 | 2778.73 | 23.24 | 64613.20 | 2780.14 2014-04-27 15:37:00 | 2778.78 | 2781.46 | 2778.00 | 2779.45 | 87.10 | 242094.72 | 2779.63 2014-04-27 15:38:00 | 2779.64 | 2779.64 | 2778.00 | 2778.48 | 104.06 | 289215.20 | 2779.21 2014-04-27 15:39:00 | 2779.12 | 2780.30 | 2778.02 | 2780.30 | 17.83 | 49543.65 | 2779.29 2014-04-27 15:40:00 | 2779.00 | 2779.80 | 2778.32 | 2779.55 | 57.32 | 159320.03 | 2779.29 2014-04-27 15:41:00 | 2778.52 | 2779.19 | 2778.00 | 2778.07 | 7.75 | 21525.68 | 2778.22 2014-04-27 15:42:00 | 2778.65 | 2778.67 | 2778.02 | 2778.02 | 4.44 | 12338.96 | 2778.42 2014-04-27 15:43:00 | 2778.51 | 2779.00 | 2778.00 | 2778.00 | 9.67 | 26871.09 | 2778.52 2014-04-27 15:44:00 | 2778.00 | 2779.87 | 2778.00 | 2778.58 | 30.01 | 83402.54 | 2778.97 2014-04-27 15:45:00 | 2778.37 | 2779.34 | 2777.09 | 2777.17 | 62.14 | 172625.97 | 2778.24 2014-04-27 15:46:00 | 2777.96 | 2778.18 | 2777.00 | 2777.02 | 23.12 | 64216.76 | 2777.54 2014-04-27 15:47:00 | 2777.02 | 2779.00 | 2776.85 | 2778.60 | 39.71 | 110299.51 | 2777.77 2014-04-27 15:48:00 | 2778.54 | 2779.02 | 2776.85 | 2777.28 | 61.31 | 170308.52 | 2777.96 2014-04-27 15:49:00 | 2777.95 | 2778.25 | 2777.00 | 2777.00 | 14.77 | 41010.56 | 2777.18 2014-04-27 15:50:00 | 2777.47 | 2777.47 | 2776.01 | 2777.36 | 7.08 | 19668.70 | 2776.89 2014-04-27 15:51:00 | 2777.46 | 2778.68 | 2777.42 | 2777.54 | 12.05 | 33471.65 | 2778.42 2014-04-27 15:52:00 | 2778.47 | 2779.29 | 2777.58 | 2777.58 | 39.40 | 109459.69 | 2778.52 2014-04-27 15:53:00 | 2777.66 | 2778.46 | 2776.93 | 2778.00 | 56.47 | 156841.96 | 2777.68 2014-04-27 15:54:00 | 2777.78 | 2779.18 | 2776.83 | 2778.21 | 20.35 | 56525.22 | 2777.79 2014-04-27 15:55:00 | 2778.80 | 2779.16 | 2777.31 | 2778.59 | 6.05 | 16806.41 | 2778.38 2014-04-27 15:56:00 | 2778.18 | 2778.99 | 2777.33 | 2778.79 | 21.33 | 59260.41 | 2778.27 2014-04-27 15:57:00 | 2778.23 | 2780.67 | 2778.14 | 2778.67 | 35.82 | 99561.20 | 2779.49 2014-04-27 15:58:00 | 2778.33 | 2778.36 | 2775.00 | 2775.00 | 78.74 | 218648.91 | 2776.99 2014-04-27 15:59:00 | 2776.00 | 2776.67 | 2772.22 | 2773.94 | 68.82 | 191006.20 | 2775.53 2014-04-27 16:00:00 | 2774.59 | 2774.95 | 2770.00 | 2770.00 | 136.04 | 377069.88 | 2771.80 2014-04-27 16:01:00 | 2770.00 | 2773.00 | 2770.00 | 2770.95 | 102.71 | 284598.13 | 2770.92 2014-04-27 16:02:00 | 2771.35 | 2771.44 | 2769.40 | 2769.49 | 90.69 | 251204.82 | 2770.02 2014-04-27 16:03:00 | 2769.49 | 2770.07 | 2765.45 | 2769.68 | 91.68 | 253837.87 | 2768.68 2014-04-27 16:04:00 | 2769.59 | 2770.00 | 2767.74 | 2768.00 | 20.36 | 56365.75 | 2768.86 2014-04-27 16:05:00 | 2768.10 | 2771.37 | 2767.30 | 2771.37 | 29.48 | 81622.31 | 2769.11 2014-04-27 16:06:00 | 2771.34 | 2774.57 | 2768.06 | 2771.76 | 17.88 | 49552.87 | 2771.41 2014-04-27 16:07:00 | 2773.04 | 2776.41 | 2772.86 | 2775.14 | 58.11 | 161255.20 | 2775.19 2014-04-27 16:08:00 | 2776.98 | 2777.00 | 2771.39 | 2771.43 | 46.46 | 128996.78 | 2776.33 2014-04-27 16:09:00 | 2771.49 | 2773.88 | 2771.49 | 2772.95 | 39.36 | 109134.05 | 2772.79 2014-04-27 16:10:00 | 2773.25 | 2781.00 | 2773.25 | 2774.56 | 22.85 | 63436.90 | 2776.60 2014-04-27 16:11:00 | 2774.98 | 2778.79 | 2774.50 | 2775.16 | 17.28 | 47973.37 | 2776.56 2014-04-27 16:12:00 | 2776.84 | 2778.11 | 2775.03 | 2775.47 | 38.23 | 106157.99 | 2776.90 2014-04-27 16:13:00 | 2775.86 | 2777.36 | 2775.77 | 2775.77 | 27.08 | 75176.27 | 2776.39 2014-04-27 16:14:00 | 2775.76 | 2777.03 | 2775.43 | 2776.00 | 45.79 | 127117.44 | 2776.16 2014-04-27 16:15:00 | 2776.00 | 2776.00 | 2772.19 | 2772.19 | 25.54 | 70836.74 | 2773.78 2014-04-27 16:16:00 | 2772.21 | 2772.37 | 2769.97 | 2769.97 | 36.63 | 101537.50 | 2771.90 2014-04-27 16:17:00 | 2769.97 | 2773.13 | 2767.00 | 2767.00 | 59.68 | 165286.97 | 2769.37 2014-04-27 16:18:00 | 2767.03 | 2768.51 | 2763.00 | 2764.77 | 28.15 | 77855.16 | 2765.63 2014-04-27 16:19:00 | 2763.03 | 2763.03 | 2756.00 | 2760.13 | 96.28 | 265722.96 | 2759.96 2014-04-27 16:20:00 | 2761.46 | 2762.06 | 2753.00 | 2753.00 | 95.05 | 262105.30 | 2757.44 2014-04-27 16:21:00 | 2753.80 | 2753.80 | 2750.00 | 2750.00 | 144.00 | 396083.98 | 2750.55 2014-04-27 16:22:00 | 2750.21 | 2754.33 | 2750.00 | 2754.31 | 93.03 | 255990.82 | 2751.79 2014-04-27 16:23:00 | 2753.97 | 2759.00 | 2750.03 | 2751.00 | 38.27 | 105436.90 | 2755.37 2014-04-27 16:24:00 | 2754.44 | 2754.64 | 2751.00 | 2751.63 | 59.35 | 163364.69 | 2752.47 2014-04-27 16:25:00 | 2751.81 | 2755.80 | 2751.35 | 2752.28 | 55.69 | 153377.44 | 2754.08 2014-04-27 16:26:00 | 2753.76 | 2755.34 | 2751.50 | 2753.36 | 36.66 | 100953.42 | 2754.08 2014-04-27 16:27:00 | 2753.45 | 2753.78 | 2752.00 | 2752.40 | 17.84 | 49125.01 | 2753.03 2014-04-27 16:28:00 | 2752.40 | 2754.00 | 2751.40 | 2754.00 | 33.99 | 93554.28 | 2752.73 2014-04-27 16:29:00 | 2754.00 | 2760.00 | 2751.40 | 2751.40 | 46.92 | 129264.29 | 2754.76 2014-04-27 16:30:00 | 2758.00 | 2758.46 | 2752.00 | 2752.00 | 37.04 | 102050.31 | 2755.36 2014-04-27 16:31:00 | 2752.00 | 2755.35 | 2751.50 | 2754.74 | 27.81 | 76561.35 | 2753.21 2014-04-27 16:32:00 | 2754.81 | 2754.89 | 2751.50 | 2751.63 | 44.81 | 123340.40 | 2752.52 2014-04-27 16:33:00 | 2751.50 | 2753.00 | 2750.02 | 2753.00 | 118.67 | 326412.08 | 2750.66 2014-04-27 16:34:00 | 2753.09 | 2753.09 | 2745.55 | 2747.57 | 122.29 | 336210.18 | 2749.35 2014-04-27 16:35:00 | 2745.71 | 2747.80 | 2741.00 | 2743.14 | 61.85 | 169762.38 | 2744.65 2014-04-27 16:36:00 | 2743.36 | 2744.54 | 2741.03 | 2742.59 | 75.78 | 207819.80 | 2742.55 2014-04-27 16:37:00 | 2742.50 | 2745.74 | 2741.08 | 2744.98 | 30.51 | 83698.35 | 2743.67 2014-04-27 16:38:00 | 2742.59 | 2745.80 | 2742.59 | 2743.67 | 56.87 | 156051.15 | 2744.00 2014-04-27 16:39:00 | 2743.05 | 2744.42 | 2741.00 | 2741.00 | 101.53 | 278403.92 | 2741.98 2014-04-27 16:40:00 | 2741.00 | 2743.69 | 2741.00 | 2741.00 | 46.15 | 126511.01 | 2741.48 2014-04-27 16:41:00 | 2743.14 | 2744.97 | 2741.43 | 2743.71 | 50.47 | 138497.46 | 2744.15 2014-04-27 16:42:00 | 2744.97 | 2744.97 | 2742.09 | 2743.59 | 46.49 | 127538.57 | 2743.30 2014-04-27 16:43:00 | 2744.82 | 2747.00 | 2744.82 | 2744.84 | 26.18 | 71865.90 | 2745.59 2014-04-27 16:44:00 | 2744.84 | 2745.85 | 2744.84 | 2745.85 | 10.75 | 29502.91 | 2745.22 2014-04-27 16:45:00 | 2746.58 | 2747.00 | 2745.90 | 2747.00 | 25.15 | 69072.04 | 2746.84 2014-04-27 16:46:00 | 2748.10 | 2754.95 | 2747.17 | 2754.85 | 47.24 | 129886.02 | 2749.73 2014-04-27 16:47:00 | 2751.75 | 2754.97 | 2751.00 | 2753.98 | 36.23 | 99749.00 | 2753.44 2014-04-27 16:48:00 | 2751.09 | 2754.23 | 2751.09 | 2754.23 | 52.95 | 145784.68 | 2753.41 2014-04-27 16:49:00 | 2755.00 | 2755.00 | 2751.28 | 2753.23 | 42.38 | 116684.10 | 2753.28 2014-04-27 16:50:00 | 2751.78 | 2752.75 | 2745.67 | 2749.72 | 78.86 | 216849.93 | 2749.95 2014-04-27 16:51:00 | 2745.92 | 2750.00 | 2745.92 | 2748.31 | 43.71 | 120149.80 | 2749.05 2014-04-27 16:52:00 | 2747.79 | 2750.00 | 2745.05 | 2745.05 | 46.93 | 128981.07 | 2748.14 2014-04-27 16:53:00 | 2747.08 | 2749.94 | 2746.03 | 2749.78 | 55.81 | 153373.65 | 2748.04 2014-04-27 16:54:00 | 2749.88 | 2750.00 | 2747.86 | 2748.00 | 40.86 | 112307.66 | 2748.53 2014-04-27 16:55:00 | 2748.07 | 2749.39 | 2748.00 | 2748.01 | 24.69 | 67854.18 | 2748.25 2014-04-27 16:56:00 | 2748.01 | 2749.08 | 2746.22 | 2747.06 | 14.33 | 39380.71 | 2747.75 2014-04-27 16:57:00 | 2746.00 | 2746.82 | 2744.96 | 2745.94 | 35.02 | 96143.64 | 2745.78 2014-04-27 16:58:00 | 2746.98 | 2747.11 | 2745.55 | 2746.70 | 47.15 | 129516.03 | 2746.89 2014-04-27 16:59:00 | 2745.01 | 2746.76 | 2745.01 | 2745.04 | 21.74 | 59705.74 | 2745.98 2014-04-27 17:00:00 | 2745.04 | 2749.00 | 2745.04 | 2746.20 | 18.50 | 50808.50 | 2747.15 2014-04-27 17:01:00 | 2746.27 | 2747.95 | 2746.27 | 2747.14 | 15.87 | 43596.61 | 2747.28 2014-04-27 17:02:00 | 2747.16 | 2748.55 | 2747.16 | 2747.38 | 12.68 | 34834.96 | 2747.89 2014-04-27 17:03:00 | 2745.14 | 2746.50 | 2745.00 | 2746.00 | 23.66 | 64934.82 | 2745.08 2014-04-27 17:04:00 | 2745.01 | 2745.01 | 2743.15 | 2743.15 | 1.19 | 3277.41 | 2744.90 2014-04-27 17:05:00 | 2743.15 | 2743.15 | 2741.68 | 2741.68 | 3.89 | 10670.03 | 2742.23 2014-04-27 17:06:00 | 2741.56 | 2742.00 | 2737.42 | 2738.45 | 75.68 | 207358.17 | 2739.90 2014-04-27 17:07:00 | 2738.45 | 2738.45 | 2730.83 | 2731.86 | 143.31 | 391676.14 | 2733.05 2014-04-27 17:08:00 | 2732.04 | 2735.78 | 2730.00 | 2730.00 | 48.99 | 133846.10 | 2731.89 2014-04-27 17:09:00 | 2730.00 | 2730.43 | 2728.00 | 2728.07 | 44.30 | 120857.43 | 2728.34 2014-04-27 17:10:00 | 2728.07 | 2728.07 | 2712.00 | 2720.25 | 104.52 | 284582.56 | 2722.78 2014-04-27 17:11:00 | 2720.00 | 2724.97 | 2712.04 | 2722.86 | 69.62 | 189372.99 | 2720.25 2014-04-27 17:12:00 | 2722.77 | 2723.00 | 2712.03 | 2719.45 | 44.75 | 121721.85 | 2719.92 2014-04-27 17:13:00 | 2718.21 | 2721.98 | 2714.15 | 2720.98 | 38.63 | 104990.44 | 2717.64 2014-04-27 17:14:00 | 2720.98 | 2722.00 | 2718.74 | 2718.76 | 28.17 | 76645.41 | 2720.62 2014-04-27 17:15:00 | 2718.73 | 2718.96 | 2715.12 | 2717.56 | 27.92 | 75844.12 | 2716.97 2014-04-27 17:16:00 | 2715.09 | 2717.35 | 2712.21 | 2713.90 | 40.61 | 110270.73 | 2715.29 2014-04-27 17:17:00 | 2714.00 | 2714.00 | 2705.00 | 2706.36 | 117.93 | 319600.61 | 2710.00 2014-04-27 17:18:00 | 2708.00 | 2708.00 | 2701.00 | 2701.00 | 99.24 | 268240.84 | 2703.03 2014-04-27 17:19:00 | 2701.00 | 2702.00 | 2698.01 | 2701.54 | 146.58 | 395775.94 | 2700.09 2014-04-27 17:20:00 | 2701.98 | 2703.00 | 2698.01 | 2698.18 | 64.01 | 172953.58 | 2702.06 2014-04-27 17:21:00 | 2698.19 | 2702.46 | 2695.02 | 2701.97 | 40.95 | 110538.50 | 2699.16 2014-04-27 17:22:00 | 2701.97 | 2707.79 | 2699.51 | 2706.82 | 45.59 | 123252.66 | 2703.62 2014-04-27 17:23:00 | 2706.82 | 2707.80 | 2700.00 | 2705.00 | 32.82 | 88774.57 | 2704.97 2014-04-27 17:24:00 | 2704.27 | 2704.27 | 2700.60 | 2701.00 | 64.25 | 173593.00 | 2701.84 2014-04-27 17:25:00 | 2701.00 | 2705.93 | 2698.71 | 2705.93 | 79.25 | 214023.46 | 2700.68 2014-04-27 17:26:00 | 2704.86 | 2705.00 | 2701.28 | 2704.00 | 41.62 | 112532.81 | 2704.08 2014-04-27 17:27:00 | 2704.01 | 2704.01 | 2694.85 | 2696.84 | 33.50 | 90408.77 | 2698.69 2014-04-27 17:28:00 | 2696.00 | 2696.00 | 2694.85 | 2695.34 | 49.06 | 132210.91 | 2695.16 2014-04-27 17:29:00 | 2695.50 | 2700.00 | 2695.00 | 2699.92 | 30.75 | 82961.86 | 2697.86 2014-04-27 17:30:00 | 2699.95 | 2703.98 | 2696.09 | 2699.19 | 70.87 | 191395.86 | 2700.66 2014-04-27 17:31:00 | 2702.13 | 2704.00 | 2700.05 | 2701.99 | 42.41 | 114622.98 | 2702.80 2014-04-27 17:32:00 | 2701.65 | 2706.56 | 2701.62 | 2704.12 | 22.38 | 60520.57 | 2704.23 2014-04-27 17:33:00 | 2705.00 | 2707.31 | 2704.00 | 2706.83 | 62.17 | 168197.19 | 2705.40 2014-04-27 17:34:00 | 2706.83 | 2718.00 | 2706.83 | 2709.30 | 60.85 | 164888.31 | 2709.93 2014-04-27 17:35:00 | 2709.32 | 2709.49 | 2705.00 | 2705.48 | 26.13 | 70772.94 | 2708.39 2014-04-27 17:36:00 | 2706.55 | 2708.51 | 2705.00 | 2705.00 | 44.40 | 120168.36 | 2706.37 2014-04-27 17:37:00 | 2705.75 | 2705.77 | 2700.00 | 2704.48 | 15.35 | 41507.06 | 2704.04 2014-04-27 17:38:00 | 2704.25 | 2704.25 | 2700.00 | 2700.48 | 63.68 | 171987.74 | 2701.02 2014-04-27 17:39:00 | 2700.00 | 2700.42 | 2698.65 | 2699.09 | 20.51 | 55383.69 | 2699.93 2014-04-27 17:40:00 | 2700.00 | 2702.54 | 2700.00 | 2700.81 | 20.51 | 55399.06 | 2700.94 2014-04-27 17:41:00 | 2702.40 | 2704.87 | 2699.17 | 2701.43 | 96.49 | 260769.54 | 2702.64 2014-04-27 17:42:00 | 2699.48 | 2703.91 | 2699.48 | 2703.89 | 37.61 | 101585.37 | 2701.31 2014-04-27 17:43:00 | 2704.49 | 2704.49 | 2700.00 | 2700.93 | 39.65 | 107128.86 | 2701.86 2014-04-27 17:44:00 | 2701.07 | 2703.92 | 2700.00 | 2700.00 | 35.71 | 96475.78 | 2701.95 2014-04-27 17:45:00 | 2700.74 | 2703.95 | 2700.00 | 2700.00 | 66.28 | 178999.81 | 2700.70 2014-04-27 17:46:00 | 2699.73 | 2700.00 | 2696.23 | 2699.06 | 45.02 | 121511.17 | 2699.11 2014-04-27 17:47:00 | 2698.95 | 2700.00 | 2697.20 | 2700.00 | 31.72 | 85596.05 | 2698.74 2014-04-27 17:48:00 | 2700.00 | 2700.00 | 2698.00 | 2698.00 | 11.00 | 29695.31 | 2698.84 2014-04-27 17:49:00 | 2699.02 | 2699.02 | 2696.22 | 2697.73 | 23.47 | 63302.99 | 2697.53 2014-04-27 17:50:00 | 2696.92 | 2698.82 | 2696.92 | 2698.50 | 20.00 | 53954.86 | 2697.74 2014-04-27 17:51:00 | 2698.46 | 2703.54 | 2698.00 | 2701.26 | 25.13 | 67857.69 | 2700.37 2014-04-27 17:52:00 | 2701.89 | 2701.89 | 2699.75 | 2699.75 | 6.61 | 17859.25 | 2701.04 2014-04-27 17:53:00 | 2699.70 | 2699.78 | 2699.00 | 2699.00 | 13.50 | 36438.08 | 2699.32 2014-04-27 17:54:00 | 2698.00 | 2698.78 | 2695.49 | 2695.62 | 13.16 | 35483.28 | 2697.32 2014-04-27 17:55:00 | 2695.67 | 2698.03 | 2695.67 | 2696.90 | 27.48 | 74101.26 | 2696.94 2014-04-27 17:56:00 | 2696.07 | 2700.90 | 2693.38 | 2693.38 | 26.90 | 72499.25 | 2694.94 2014-04-27 17:57:00 | 2693.38 | 2694.04 | 2693.09 | 2694.01 | 25.04 | 67433.60 | 2693.47 2014-04-27 17:58:00 | 2694.01 | 2694.04 | 2692.14 | 2692.14 | 23.05 | 62087.60 | 2693.25 2014-04-27 17:59:00 | 2692.10 | 2694.04 | 2690.31 | 2690.33 | 73.41 | 197578.18 | 2691.32 2014-04-27 18:00:00 | 2690.31 | 2690.31 | 2685.00 | 2685.98 | 35.63 | 95699.58 | 2686.30 2014-04-27 18:01:00 | 2685.98 | 2685.98 | 2680.55 | 2681.11 | 50.77 | 136169.40 | 2682.19 2014-04-27 18:02:00 | 2680.97 | 2681.89 | 2671.03 | 2671.03 | 42.47 | 113751.19 | 2678.52 2014-04-27 18:03:00 | 2673.55 | 2674.83 | 2665.00 | 2672.77 | 54.66 | 145996.12 | 2671.08 2014-04-27 18:04:00 | 2672.67 | 2673.36 | 2666.00 | 2671.50 | 88.66 | 236708.22 | 2669.96 2014-04-27 18:05:00 | 2671.52 | 2679.09 | 2671.40 | 2675.42 | 37.76 | 100957.31 | 2673.52 2014-04-27 18:06:00 | 2678.61 | 2679.97 | 2677.00 | 2679.32 | 42.43 | 113634.70 | 2678.29 2014-04-27 18:07:00 | 2677.48 | 2681.83 | 2673.31 | 2673.34 | 13.03 | 34892.07 | 2678.03 2014-04-27 18:08:00 | 2678.29 | 2678.38 | 2676.00 | 2676.36 | 9.89 | 26462.68 | 2677.05 2014-04-27 18:09:00 | 2677.92 | 2679.96 | 2676.03 | 2676.13 | 23.33 | 62479.72 | 2678.43 2014-04-27 18:10:00 | 2679.68 | 2680.00 | 2676.00 | 2680.00 | 17.38 | 46526.26 | 2677.62 2014-04-27 18:11:00 | 2684.13 | 2684.13 | 2679.12 | 2679.46 | 15.54 | 41656.61 | 2681.12 2014-04-27 18:12:00 | 2683.95 | 2683.95 | 2676.00 | 2679.61 | 13.70 | 36704.80 | 2679.77 2014-04-27 18:13:00 | 2679.56 | 2680.00 | 2677.84 | 2679.17 | 4.05 | 10856.00 | 2679.17 2014-04-27 18:14:00 | 2679.39 | 2682.84 | 2679.39 | 2681.78 | 26.18 | 70206.12 | 2681.46 2014-04-27 18:15:00 | 2682.54 | 2683.90 | 2682.54 | 2683.71 | 16.47 | 44181.01 | 2683.00 2014-04-27 18:16:00 | 2683.02 | 2686.89 | 2683.02 | 2684.67 | 15.43 | 41413.02 | 2683.41 2014-04-27 18:17:00 | 2685.13 | 2687.15 | 2685.13 | 2687.15 | 10.09 | 27101.00 | 2686.73 2014-04-27 18:18:00 | 2687.15 | 2695.30 | 2687.15 | 2695.30 | 62.04 | 166999.20 | 2691.71 2014-04-27 18:19:00 | 2695.41 | 2700.00 | 2692.97 | 2700.00 | 84.84 | 228793.74 | 2696.77 2014-04-27 18:20:00 | 2699.95 | 2700.18 | 2696.32 | 2696.75 | 22.00 | 59389.80 | 2699.41 2014-04-27 18:21:00 | 2696.15 | 2699.00 | 2694.01 | 2694.33 | 39.77 | 107232.27 | 2696.38 2014-04-27 18:22:00 | 2694.53 | 2696.87 | 2694.53 | 2696.20 | 26.44 | 71266.78 | 2695.72 2014-04-27 18:23:00 | 2694.00 | 2698.82 | 2694.00 | 2696.63 | 31.98 | 86222.61 | 2695.89 2014-04-27 18:24:00 | 2696.41 | 2696.49 | 2692.50 | 2695.97 | 26.49 | 71368.45 | 2693.86 2014-04-27 18:25:00 | 2694.12 | 2695.95 | 2694.10 | 2695.85 | 1.54 | 4150.12 | 2694.88 2014-04-27 18:26:00 | 2696.48 | 2699.35 | 2696.48 | 2698.00 | 30.85 | 83212.66 | 2697.33 2014-04-27 18:27:00 | 2698.00 | 2698.00 | 2696.56 | 2696.67 | 19.19 | 51749.17 | 2697.24 2014-04-27 18:28:00 | 2695.88 | 2697.00 | 2694.33 | 2697.00 | 14.67 | 39554.27 | 2696.09 2014-04-27 18:29:00 | 2697.35 | 2699.79 | 2695.14 | 2698.80 | 11.11 | 29963.20 | 2696.96 2014-04-27 18:30:00 | 2697.19 | 2697.69 | 2695.80 | 2696.99 | 13.28 | 35815.38 | 2696.74 2014-04-27 18:31:00 | 2698.59 | 2700.00 | 2695.14 | 2696.51 | 11.65 | 31446.91 | 2698.38 2014-04-27 18:32:00 | 2699.34 | 2699.34 | 2697.26 | 2698.66 | 5.58 | 15053.53 | 2698.25 2014-04-27 18:33:00 | 2696.90 | 2696.90 | 2694.95 | 2695.67 | 15.75 | 42453.02 | 2695.43 2014-04-27 18:34:00 | 2695.67 | 2699.00 | 2695.67 | 2695.89 | 38.53 | 103902.28 | 2696.73 2014-04-27 18:35:00 | 2696.43 | 2698.22 | 2696.43 | 2698.22 | 6.35 | 17135.61 | 2697.25 2014-04-27 18:36:00 | 2699.41 | 2699.43 | 2696.00 | 2696.00 | 20.63 | 55685.76 | 2699.13 2014-04-27 18:37:00 | 2696.93 | 2697.49 | 2696.00 | 2696.03 | 23.98 | 64668.43 | 2696.88 2014-04-27 18:38:00 | 2697.46 | 2699.86 | 2697.46 | 2699.86 | 24.94 | 67294.51 | 2698.36 2014-04-27 18:39:00 | 2699.86 | 2699.90 | 2698.50 | 2698.50 | 9.26 | 24983.33 | 2699.15 2014-04-27 18:40:00 | 2698.90 | 2699.90 | 2698.50 | 2698.56 | 13.73 | 37055.81 | 2699.68 2014-04-27 18:41:00 | 2699.86 | 2700.64 | 2699.75 | 2700.52 | 24.88 | 67179.48 | 2700.14 2014-04-27 18:42:00 | 2700.52 | 2703.35 | 2698.00 | 2698.00 | 32.20 | 86981.12 | 2701.19 2014-04-27 18:43:00 | 2700.40 | 2700.89 | 2698.02 | 2700.74 | 29.31 | 79141.24 | 2700.42 2014-04-27 18:44:00 | 2700.74 | 2703.97 | 2700.00 | 2700.67 | 7.07 | 19095.90 | 2700.59 2014-04-27 18:45:00 | 2700.03 | 2704.00 | 2698.01 | 2700.27 | 46.77 | 126348.28 | 2701.42 2014-04-27 18:46:00 | 2700.35 | 2702.89 | 2692.15 | 2700.57 | 21.37 | 57719.83 | 2700.85 2014-04-27 18:47:00 | 2700.62 | 2700.62 | 2697.49 | 2699.00 | 32.34 | 87306.74 | 2699.65 2014-04-27 18:48:00 | 2698.86 | 2698.86 | 2694.52 | 2698.63 | 15.22 | 41060.24 | 2697.43 2014-04-27 18:49:00 | 2698.00 | 2698.00 | 2696.00 | 2697.78 | 17.09 | 46087.11 | 2696.41 2014-04-27 18:50:00 | 2698.98 | 2698.98 | 2695.02 | 2695.06 | 15.77 | 42523.76 | 2695.98 2014-04-27 18:51:00 | 2695.06 | 2695.21 | 2690.96 | 2694.97 | 22.88 | 61624.15 | 2693.48 2014-04-27 18:52:00 | 2693.85 | 2695.37 | 2693.85 | 2694.93 | 19.56 | 52693.48 | 2694.35 2014-04-27 18:53:00 | 2696.28 | 2696.31 | 2695.34 | 2695.34 | 0.15 | 415.10 | 2695.48 2014-04-27 18:54:00 | 2696.31 | 2696.31 | 2696.31 | 2696.31 | 1.09 | 2936.28 | 2696.31 2014-04-27 18:55:00 | 2696.49 | 2698.92 | 2696.49 | 2697.35 | 12.12 | 32715.46 | 2698.41 2014-04-27 18:56:00 | 2697.42 | 2699.04 | 2690.93 | 2690.93 | 10.86 | 29315.38 | 2698.40 2014-04-27 18:57:00 | 2696.93 | 2696.93 | 2689.27 | 2690.36 | 45.29 | 121974.38 | 2693.01 2014-04-27 18:58:00 | 2690.63 | 2691.36 | 2687.69 | 2691.14 | 16.63 | 44716.73 | 2689.24 2014-04-27 18:59:00 | 2691.12 | 2694.25 | 2688.29 | 2691.30 | 53.44 | 143872.66 | 2692.48 2014-04-27 19:00:00 | 2691.29 | 2692.64 | 2687.30 | 2689.23 | 13.93 | 37456.39 | 2689.48 2014-04-27 19:01:00 | 2687.79 | 2690.00 | 2686.96 | 2688.66 | 21.65 | 58211.60 | 2688.26 2014-04-27 19:02:00 | 2688.54 | 2692.97 | 2685.84 | 2692.62 | 12.98 | 34895.71 | 2688.84 2014-04-27 19:03:00 | 2689.46 | 2689.49 | 2687.20 | 2687.92 | 12.65 | 34009.03 | 2688.89 2014-04-27 19:04:00 | 2687.92 | 2692.94 | 2687.24 | 2691.97 | 0.61 | 1626.79 | 2688.91 2014-04-27 19:05:00 | 2689.02 | 2690.58 | 2689.00 | 2690.31 | 12.18 | 32752.46 | 2689.26 2014-04-27 19:06:00 | 2689.95 | 2691.00 | 2689.02 | 2689.41 | 7.13 | 19181.15 | 2689.83 2014-04-27 19:07:00 | 2689.39 | 2690.97 | 2686.00 | 2686.00 | 29.34 | 78866.36 | 2687.65 2014-04-27 19:08:00 | 2687.19 | 2687.34 | 2685.47 | 2685.47 | 24.06 | 64618.68 | 2686.29 2014-04-27 19:09:00 | 2685.47 | 2687.51 | 2680.14 | 2680.15 | 25.35 | 68071.42 | 2684.84 2014-04-27 19:10:00 | 2680.15 | 2683.85 | 2676.02 | 2676.02 | 65.59 | 175802.22 | 2680.28 2014-04-27 19:11:00 | 2679.09 | 2679.09 | 2674.27 | 2674.27 | 54.73 | 146409.28 | 2675.31 2014-04-27 19:12:00 | 2674.27 | 2684.27 | 2669.00 | 2679.90 | 44.56 | 119264.98 | 2676.26 2014-04-27 19:13:00 | 2679.90 | 2684.27 | 2674.30 | 2674.39 | 25.62 | 68677.02 | 2680.50 2014-04-27 19:14:00 | 2679.90 | 2682.31 | 2674.35 | 2674.57 | 26.21 | 70255.72 | 2680.19 2014-04-27 19:15:00 | 2682.27 | 2682.31 | 2676.07 | 2677.36 | 15.53 | 41613.71 | 2679.91 2014-04-27 19:16:00 | 2677.36 | 2682.31 | 2677.36 | 2682.31 | 9.58 | 25665.43 | 2678.78 2014-04-27 19:17:00 | 2678.34 | 2682.00 | 2678.34 | 2679.25 | 5.88 | 15778.92 | 2681.66 2014-04-27 19:18:00 | 2679.32 | 2681.86 | 2679.32 | 2680.06 | 8.53 | 22847.98 | 2680.12 2014-04-27 19:19:00 | 2680.06 | 2683.93 | 2680.00 | 2680.12 | 8.53 | 22888.15 | 2682.31 2014-04-27 19:20:00 | 2680.12 | 2681.09 | 2680.12 | 2681.09 | 0.72 | 1930.27 | 2680.93 2014-04-27 19:21:00 | 2681.12 | 2682.62 | 2675.83 | 2675.87 | 6.06 | 16243.94 | 2680.96 2014-04-27 19:22:00 | 2681.16 | 2681.16 | 2675.90 | 2679.54 | 0.38 | 1005.05 | 2680.13 2014-04-27 19:23:00 | 2679.50 | 2679.50 | 2675.84 | 2675.84 | 22.22 | 59492.45 | 2677.31 2014-04-27 19:24:00 | 2675.80 | 2676.48 | 2674.17 | 2674.96 | 6.10 | 16306.32 | 2675.36 2014-04-27 19:25:00 | 2674.98 | 2677.97 | 2669.27 | 2673.00 | 9.53 | 25493.17 | 2674.76 2014-04-27 19:26:00 | 2672.95 | 2672.95 | 2665.00 | 2672.00 | 49.66 | 132547.82 | 2668.89 2014-04-27 19:27:00 | 2672.00 | 2672.34 | 2670.37 | 2670.37 | 9.87 | 26374.66 | 2671.12 2014-04-27 19:28:00 | 2672.74 | 2677.78 | 2671.10 | 2672.89 | 12.42 | 33197.04 | 2672.87 2014-04-27 19:29:00 | 2672.89 | 2677.47 | 2672.05 | 2676.73 | 13.20 | 35293.50 | 2674.76 2014-04-27 19:30:00 | 2676.78 | 2684.18 | 2676.66 | 2682.19 | 23.90 | 64045.25 | 2679.38 2014-04-27 19:31:00 | 2682.23 | 2682.26 | 2676.16 | 2676.90 | 25.59 | 68538.35 | 2678.33 2014-04-27 19:32:00 | 2677.48 | 2679.24 | 2673.44 | 2675.36 | 55.88 | 149502.34 | 2675.37 2014-04-27 19:33:00 | 2679.24 | 2681.54 | 2678.01 | 2679.96 | 21.48 | 57562.38 | 2680.44 2014-04-27 19:34:00 | 2679.96 | 2680.00 | 2678.96 | 2679.87 | 12.33 | 33047.02 | 2679.56 2014-04-27 19:35:00 | 2680.00 | 2680.00 | 2680.00 | 2680.00 | 5.87 | 15718.20 | 2680.00 2014-04-27 19:36:00 | 2680.12 | 2681.54 | 2679.95 | 2680.17 | 6.93 | 18576.68 | 2680.23 2014-04-27 19:37:00 | 2680.88 | 2680.88 | 2678.56 | 2678.56 | 11.47 | 30740.30 | 2679.59 2014-04-27 19:38:00 | 2677.61 | 2677.61 | 2677.47 | 2677.54 | 6.07 | 16252.51 | 2677.51 2014-04-27 19:39:00 | 2676.51 | 2679.66 | 2675.47 | 2677.71 | 24.75 | 66255.71 | 2677.11 2014-04-27 19:40:00 | 2675.61 | 2677.59 | 2675.61 | 2677.25 | 20.71 | 55418.25 | 2676.56 2014-04-27 19:41:00 | 2681.25 | 2681.50 | 2677.49 | 2677.49 | 10.32 | 27658.60 | 2679.32 2014-04-27 19:42:00 | 2677.42 | 2681.66 | 2675.61 | 2679.17 | 26.29 | 70409.77 | 2678.09 2014-04-27 19:43:00 | 2679.96 | 2680.26 | 2677.08 | 2679.33 | 21.88 | 58612.03 | 2679.41 2014-04-27 19:44:00 | 2679.33 | 2680.00 | 2675.61 | 2680.00 | 43.27 | 115850.21 | 2677.44 2014-04-27 19:45:00 | 2679.10 | 2680.00 | 2676.16 | 2678.45 | 2.39 | 6392.33 | 2679.10 2014-04-27 19:46:00 | 2678.17 | 2679.96 | 2676.72 | 2677.29 | 12.79 | 34256.75 | 2678.19 2014-04-27 19:47:00 | 2677.35 | 2680.98 | 2675.95 | 2679.95 | 50.51 | 135299.64 | 2678.94 2014-04-27 19:48:00 | 2679.64 | 2684.27 | 2679.20 | 2683.18 | 25.91 | 69469.68 | 2681.19 2014-04-27 19:49:00 | 2681.44 | 2684.27 | 2677.83 | 2677.83 | 20.24 | 54277.10 | 2682.34 2014-04-27 19:50:00 | 2682.48 | 2684.27 | 2677.88 | 2681.34 | 41.39 | 110979.23 | 2681.37 2014-04-27 19:51:00 | 2681.29 | 2684.59 | 2677.80 | 2683.00 | 57.63 | 154501.47 | 2681.15 2014-04-27 19:52:00 | 2680.07 | 2688.21 | 2680.07 | 2684.79 | 20.38 | 54689.72 | 2683.24 2014-04-27 19:53:00 | 2684.83 | 2687.52 | 2682.56 | 2685.66 | 28.25 | 75868.23 | 2685.51 2014-04-27 19:54:00 | 2685.73 | 2689.27 | 2666.01 | 2687.60 | 59.06 | 158416.01 | 2682.20 2014-04-27 19:55:00 | 2685.98 | 2691.00 | 2682.67 | 2686.95 | 30.57 | 82099.52 | 2685.45 2014-04-27 19:56:00 | 2683.83 | 2687.00 | 2681.06 | 2686.98 | 44.02 | 118120.15 | 2683.63 2014-04-27 19:57:00 | 2686.98 | 2695.00 | 2683.81 | 2686.67 | 38.81 | 104308.87 | 2687.40 2014-04-27 19:58:00 | 2684.32 | 2694.16 | 2684.32 | 2687.04 | 3.40 | 9145.01 | 2686.55 2014-04-27 19:59:00 | 2692.84 | 2692.84 | 2687.03 | 2688.58 | 13.03 | 35043.56 | 2690.07 2014-04-27 20:00:00 | 2688.61 | 2692.26 | 2688.60 | 2692.00 | 14.31 | 38497.73 | 2690.83 2014-04-27 20:01:00 | 2690.86 | 2695.00 | 2690.68 | 2693.66 | 51.83 | 139582.64 | 2693.19 2014-04-27 20:02:00 | 2691.00 | 2693.63 | 2690.61 | 2691.47 | 11.79 | 31733.45 | 2691.10 2014-04-27 20:03:00 | 2691.40 | 2694.11 | 2689.36 | 2694.11 | 11.88 | 31987.25 | 2692.76 2014-04-27 20:04:00 | 2691.78 | 2694.94 | 2691.78 | 2694.07 | 11.73 | 31598.02 | 2693.78 2014-04-27 20:05:00 | 2694.07 | 2697.06 | 2694.07 | 2697.06 | 22.16 | 59747.41 | 2696.18 2014-04-27 20:06:00 | 2698.97 | 2699.00 | 2692.70 | 2699.00 | 24.72 | 66708.14 | 2698.77 2014-04-27 20:07:00 | 2699.27 | 2704.11 | 2699.27 | 2704.10 | 19.70 | 53263.30 | 2703.17 2014-04-27 20:08:00 | 2704.37 | 2704.98 | 2704.37 | 2704.90 | 17.86 | 48301.41 | 2704.90 2014-04-27 20:09:00 | 2704.90 | 2704.90 | 2703.82 | 2704.90 | 29.97 | 81068.71 | 2704.81 2014-04-27 20:10:00 | 2704.90 | 2704.90 | 2699.67 | 2703.05 | 13.60 | 36757.07 | 2703.52 2014-04-27 20:11:00 | 2702.98 | 2704.87 | 2700.25 | 2701.54 | 21.41 | 57870.75 | 2702.98 2014-04-27 20:12:00 | 2704.81 | 2704.81 | 2701.00 | 2701.55 | 14.30 | 38652.19 | 2703.71 2014-04-27 20:13:00 | 2701.64 | 2704.48 | 2701.61 | 2701.64 | 26.74 | 72262.43 | 2702.11 2014-04-27 20:14:00 | 2702.61 | 2705.00 | 2701.64 | 2702.01 | 3.49 | 9434.82 | 2702.61 2014-04-27 20:15:00 | 2703.00 | 2704.53 | 2702.35 | 2704.08 | 9.58 | 25914.19 | 2703.90 2014-04-27 20:16:00 | 2705.00 | 2705.00 | 2704.07 | 2704.51 | 10.27 | 27781.58 | 2704.33 2014-04-27 20:17:00 | 2702.50 | 2704.37 | 2702.50 | 2703.27 | 18.08 | 48881.96 | 2703.65 2014-04-27 20:18:00 | 2703.32 | 2705.00 | 2699.98 | 2703.19 | 7.35 | 19880.84 | 2703.77 2014-04-27 20:19:00 | 2700.34 | 2705.00 | 2700.34 | 2701.18 | 1.72 | 4649.97 | 2703.47 2014-04-27 20:20:00 | 2701.41 | 2704.85 | 2701.41 | 2701.99 | 22.21 | 60017.92 | 2702.41 2014-04-27 20:21:00 | . | . | . | . | . | . | . 2014-04-27 20:22:00 | 2703.80 | 2704.62 | 2703.52 | 2703.52 | 2.51 | 6790.45 | 2704.28 2014-04-27 20:23:00 | 2703.52 | 2712.14 | 2703.43 | 2712.12 | 26.70 | 72325.00 | 2708.60 2014-04-27 20:24:00 | 2705.91 | 2714.27 | 2705.91 | 2708.73 | 10.35 | 28036.31 | 2709.35 2014-04-27 20:25:00 | 2708.77 | 2713.71 | 2708.77 | 2709.36 | 12.80 | 34694.84 | 2710.96 2014-04-27 20:26:00 | 2713.68 | 2713.68 | 2709.46 | 2711.59 | 2.45 | 6643.46 | 2712.72 2014-04-27 20:27:00 | 2712.93 | 2712.93 | 2711.69 | 2712.32 | 3.56 | 9644.86 | 2712.28 2014-04-27 20:28:00 | 2712.32 | 2712.77 | 2712.32 | 2712.75 | 6.74 | 18270.04 | 2712.70 2014-04-27 20:29:00 | 2712.75 | 2713.68 | 2712.75 | 2713.00 | 2.32 | 6296.86 | 2713.00 2014-04-27 20:30:00 | 2713.05 | 2713.68 | 2713.05 | 2713.05 | 0.99 | 2680.71 | 2713.27 2014-04-27 20:31:00 | 2713.05 | 2713.68 | 2713.05 | 2713.05 | 0.14 | 379.83 | 2713.10 2014-04-27 20:32:00 | 2713.05 | 2713.05 | 2708.03 | 2711.03 | 6.92 | 18774.58 | 2712.70 2014-04-27 20:33:00 | 2712.31 | 2712.31 | 2708.63 | 2712.25 | 7.29 | 19766.65 | 2711.47 2014-04-27 20:34:00 | 2712.15 | 2712.90 | 2705.03 | 2709.27 | 7.76 | 21048.05 | 2710.98 2014-04-27 20:35:00 | 2709.27 | 2709.27 | 2705.27 | 2708.81 | 12.43 | 33648.64 | 2707.70 2014-04-27 20:36:00 | 2708.57 | 2708.57 | 2706.30 | 2707.93 | 5.95 | 16103.01 | 2707.30 2014-04-27 20:37:00 | 2707.87 | 2707.87 | 2705.53 | 2705.56 | 2.03 | 5503.64 | 2707.15 2014-04-27 20:38:00 | 2707.21 | 2707.24 | 2705.50 | 2705.50 | 9.86 | 26675.39 | 2706.51 2014-04-27 20:39:00 | 2706.95 | 2706.95 | 2705.50 | 2705.50 | 9.10 | 24612.38 | 2706.14 2014-04-27 20:40:00 | 2706.95 | 2712.00 | 2703.00 | 2704.32 | 10.12 | 27362.35 | 2704.59 2014-04-27 20:41:00 | 2704.34 | 2709.94 | 2704.34 | 2704.77 | 14.34 | 38801.79 | 2705.09 2014-04-27 20:42:00 | 2709.14 | 2709.14 | 2704.84 | 2705.23 | 4.72 | 12777.80 | 2705.44 2014-04-27 20:43:00 | 2705.52 | 2707.14 | 2703.00 | 2703.67 | 20.89 | 56477.91 | 2703.97 2014-04-27 20:44:00 | 2703.67 | 2703.67 | 2702.12 | 2703.60 | 8.66 | 23401.58 | 2703.20 2014-04-27 20:45:00 | 2703.50 | 2703.50 | 2699.77 | 2702.36 | 10.47 | 28285.72 | 2701.85 2014-04-27 20:46:00 | 2700.19 | 2702.75 | 2700.19 | 2702.48 | 1.01 | 2742.62 | 2702.09 2014-04-27 20:47:00 | 2700.82 | 2700.88 | 2699.27 | 2700.00 | 42.41 | 114518.97 | 2700.03 2014-04-27 20:48:00 | 2700.00 | 2702.97 | 2699.24 | 2700.18 | 12.20 | 32939.00 | 2699.92 2014-04-27 20:49:00 | 2701.73 | 2701.73 | 2700.81 | 2700.87 | 11.11 | 30021.35 | 2701.46 2014-04-27 20:50:00 | 2701.53 | 2702.67 | 2699.11 | 2699.20 | 13.09 | 35374.34 | 2701.78 2014-04-27 20:51:00 | 2700.08 | 2702.97 | 2700.08 | 2701.21 | 3.68 | 9936.44 | 2700.85 2014-04-27 20:52:00 | 2702.69 | 2702.72 | 2698.94 | 2698.94 | 5.09 | 13754.21 | 2700.61 2014-04-27 20:53:00 | 2695.00 | 2700.00 | 2693.72 | 2693.72 | 11.81 | 31825.37 | 2695.92 2014-04-27 20:54:00 | 2691.85 | 2702.75 | 2689.88 | 2691.04 | 34.55 | 92988.47 | 2691.42 2014-04-27 20:55:00 | 2692.62 | 2696.24 | 2691.45 | 2693.11 | 3.32 | 8924.80 | 2692.25 2014-04-27 20:56:00 | 2698.10 | 2699.02 | 2689.30 | 2689.30 | 23.88 | 64372.46 | 2696.12 2014-04-27 20:57:00 | 2694.14 | 2694.14 | 2691.64 | 2693.54 | 11.86 | 31929.99 | 2692.24 2014-04-27 20:58:00 | . | . | . | . | . | . | . 2014-04-27 20:59:00 | 2695.31 | 2698.49 | 2695.31 | 2695.94 | 12.26 | 33082.75 | 2698.43 2014-04-27 21:00:00 | 2695.94 | 2696.78 | 2695.94 | 2696.78 | 2.42 | 6520.36 | 2696.59 2014-04-27 21:01:00 | 2697.74 | 2698.00 | 2696.89 | 2696.89 | 10.12 | 27309.53 | 2697.77 2014-04-27 21:02:00 | 2698.00 | 2698.00 | 2696.89 | 2696.89 | 5.02 | 13546.65 | 2698.00 2014-04-27 21:03:00 | 2698.00 | 2698.00 | 2696.89 | 2696.89 | 0.51 | 1375.97 | 2697.98 2014-04-27 21:04:00 | 2697.36 | 2698.00 | 2696.94 | 2697.07 | 12.80 | 34535.43 | 2697.45 2014-04-27 21:05:00 | . | . | . | . | . | . | . 2014-04-27 21:06:00 | 2697.23 | 2697.90 | 2697.23 | 2697.90 | 1.73 | 4675.20 | 2697.75 2014-04-27 21:07:00 | 2697.90 | 2697.90 | 2696.96 | 2696.96 | 5.02 | 13529.85 | 2697.34 2014-04-27 21:08:00 | 2696.96 | 2697.00 | 2696.96 | 2697.00 | 1.49 | 4018.51 | 2696.99 2014-04-27 21:09:00 | 2696.63 | 2697.00 | 2696.60 | 2696.60 | 3.19 | 8613.76 | 2696.86 2014-04-27 21:10:00 | 2696.60 | 2696.99 | 2692.50 | 2692.50 | 26.70 | 71923.39 | 2694.26 2014-04-27 21:11:00 | 2690.32 | 2692.50 | 2689.50 | 2691.14 | 12.07 | 32494.55 | 2691.28 2014-04-27 21:12:00 | 2692.00 | 2696.33 | 2687.84 | 2689.16 | 27.93 | 75152.50 | 2690.36 2014-04-27 21:13:00 | 2689.11 | 2690.72 | 2686.81 | 2686.81 | 16.07 | 43190.68 | 2687.16 2014-04-27 21:14:00 | 2686.76 | 2693.38 | 2685.55 | 2685.95 | 17.30 | 46514.65 | 2688.40 2014-04-27 21:15:00 | 2693.29 | 2693.30 | 2686.24 | 2689.87 | 1.58 | 4241.99 | 2689.91 2014-04-27 21:16:00 | 2688.22 | 2692.28 | 2688.22 | 2692.28 | 9.23 | 24837.84 | 2692.16 2014-04-27 21:17:00 | 2693.23 | 2693.28 | 2690.00 | 2692.28 | 2.76 | 7440.95 | 2692.10 2014-04-27 21:18:00 | 2691.10 | 2693.39 | 2690.74 | 2690.80 | 8.21 | 22103.66 | 2690.97 2014-04-27 21:19:00 | 2691.08 | 2692.00 | 2687.66 | 2687.66 | 13.40 | 36070.38 | 2691.22 2014-04-27 21:20:00 | 2684.42 | 2689.86 | 2684.28 | 2688.06 | 20.95 | 56320.85 | 2687.83 2014-04-27 21:21:00 | 2685.02 | 2687.21 | 2684.79 | 2686.28 | 25.52 | 68564.78 | 2686.29 2014-04-27 21:22:00 | 2686.28 | 2690.75 | 2686.28 | 2690.75 | 1.85 | 4969.68 | 2689.22 2014-04-27 21:23:00 | 2688.28 | 2691.12 | 2687.86 | 2688.27 | 13.01 | 34987.49 | 2689.07 2014-04-27 21:24:00 | 2688.44 | 2694.25 | 2688.44 | 2694.25 | 17.60 | 47351.54 | 2690.28 2014-04-27 21:25:00 | 2692.72 | 2692.90 | 2688.47 | 2688.54 | 16.34 | 43928.74 | 2688.58 2014-04-27 21:26:00 | . | . | . | . | . | . | . 2014-04-27 21:27:00 | 2690.68 | 2690.70 | 2686.29 | 2690.38 | 6.17 | 16582.55 | 2689.79 2014-04-27 21:28:00 | 2691.97 | 2692.00 | 2691.88 | 2692.00 | 12.04 | 32397.34 | 2691.93 2014-04-27 21:29:00 | 2691.54 | 2692.00 | 2691.49 | 2691.63 | 6.40 | 17231.90 | 2691.64 2014-04-27 21:30:00 | 2691.98 | 2692.00 | 2691.95 | 2692.00 | 5.84 | 15707.71 | 2691.98 2014-04-27 21:31:00 | 2692.04 | 2693.00 | 2692.04 | 2693.00 | 2.67 | 7179.05 | 2692.82 2014-04-27 21:32:00 | 2693.00 | 2693.00 | 2691.35 | 2691.68 | 18.41 | 49548.94 | 2692.15 2014-04-27 21:33:00 | 2691.91 | 2692.18 | 2691.68 | 2692.13 | 5.93 | 15960.66 | 2691.97 2014-04-27 21:34:00 | 2692.86 | 2693.00 | 2692.86 | 2693.00 | 12.17 | 32765.49 | 2692.98 2014-04-27 21:35:00 | 2693.00 | 2693.00 | 2692.00 | 2693.00 | 13.01 | 35030.37 | 2692.99 2014-04-27 21:36:00 | 2693.00 | 2693.00 | 2693.00 | 2693.00 | 0.12 | 323.16 | 2693.00 2014-04-27 21:37:00 | 2693.00 | 2693.00 | 2688.91 | 2690.69 | 0.54 | 1439.61 | 2690.87 2014-04-27 21:38:00 | 2690.66 | 2690.66 | 2688.72 | 2688.72 | 12.37 | 33283.74 | 2689.81 2014-04-27 21:39:00 | 2688.60 | 2696.99 | 2686.79 | 2686.82 | 3.66 | 9846.55 | 2689.58 2014-04-27 21:40:00 | 2692.71 | 2693.23 | 2689.95 | 2691.21 | 17.40 | 46854.17 | 2693.08 2014-04-27 21:41:00 | 2693.77 | 2693.77 | 2691.79 | 2692.24 | 14.11 | 37994.76 | 2691.99 2014-04-27 21:42:00 | 2691.17 | 2693.94 | 2691.17 | 2693.94 | 5.40 | 14521.72 | 2691.70 2014-04-27 21:43:00 | 2695.85 | 2695.85 | 2694.08 | 2694.08 | 39.19 | 105598.46 | 2694.59 2014-04-27 21:44:00 | 2695.78 | 2695.78 | 2694.19 | 2694.19 | 5.21 | 14049.70 | 2695.13 2014-04-27 21:45:00 | . | . | . | . | . | . | . 2014-04-27 21:46:00 | 2694.36 | 2695.00 | 2694.36 | 2695.00 | 7.67 | 20659.68 | 2694.98 2014-04-27 21:47:00 | 2696.29 | 2696.29 | 2694.57 | 2694.57 | 8.39 | 22620.40 | 2695.15 2014-04-27 21:48:00 | 2694.00 | 2694.97 | 2694.00 | 2694.97 | 2.29 | 6180.89 | 2694.37 2014-04-27 21:49:00 | 2694.00 | 2694.00 | 2692.00 | 2693.94 | 2.12 | 5706.70 | 2693.11 2014-04-27 21:50:00 | 2693.17 | 2695.00 | 2686.44 | 2694.14 | 43.82 | 117951.04 | 2691.47 2014-04-27 21:51:00 | 2694.14 | 2694.14 | 2690.05 | 2690.50 | 4.64 | 12488.52 | 2693.23 2014-04-27 21:52:00 | 2692.94 | 2693.00 | 2690.87 | 2692.83 | 23.18 | 62420.52 | 2692.40 2014-04-27 21:53:00 | 2692.83 | 2692.83 | 2692.73 | 2692.75 | 1.53 | 4117.20 | 2692.74 2014-04-27 21:54:00 | 2692.75 | 2693.00 | 2691.97 | 2692.20 | 3.54 | 9540.65 | 2692.06 2014-04-27 21:55:00 | 2691.96 | 2692.00 | 2691.91 | 2692.00 | 7.32 | 19702.50 | 2691.97 2014-04-27 21:56:00 | 2691.92 | 2692.97 | 2691.19 | 2692.97 | 7.94 | 21381.16 | 2691.82 2014-04-27 21:57:00 | 2692.51 | 2692.93 | 2689.89 | 2692.89 | 27.43 | 73836.93 | 2691.93 2014-04-27 21:58:00 | 2693.00 | 2695.00 | 2693.00 | 2693.72 | 10.45 | 28144.50 | 2693.77 2014-04-27 21:59:00 | 2693.49 | 2693.49 | 2693.47 | 2693.47 | 1.46 | 3932.48 | 2693.48 2014-04-27 22:00:00 | 2694.96 | 2695.00 | 2693.50 | 2694.20 | 26.82 | 72275.09 | 2694.92 2014-04-27 22:01:00 | 2694.61 | 2694.61 | 2693.74 | 2693.74 | 3.18 | 8553.65 | 2694.06 2014-04-27 22:02:00 | 2689.68 | 2693.49 | 2689.68 | 2692.94 | 6.69 | 18003.05 | 2691.84 2014-04-27 22:03:00 | 2692.94 | 2695.00 | 2692.84 | 2692.93 | 29.09 | 78329.58 | 2693.13 2014-04-27 22:04:00 | 2692.93 | 2694.71 | 2689.70 | 2690.15 | 32.49 | 87419.89 | 2690.84 2014-04-27 22:05:00 | 2690.33 | 2693.82 | 2689.27 | 2689.27 | 24.15 | 65004.14 | 2691.35 2014-04-27 22:06:00 | 2691.92 | 2693.00 | 2689.92 | 2690.21 | 25.45 | 68484.04 | 2690.82 2014-04-27 22:07:00 | 2690.23 | 2691.59 | 2689.27 | 2689.27 | 28.74 | 77314.91 | 2690.34 2014-04-27 22:08:00 | 2687.80 | 2690.00 | 2686.45 | 2690.00 | 3.84 | 10331.61 | 2687.72 2014-04-27 22:09:00 | 2689.99 | 2689.99 | 2685.52 | 2686.30 | 27.00 | 72568.13 | 2687.31 2014-04-27 22:10:00 | 2687.47 | 2689.00 | 2687.33 | 2688.97 | 37.08 | 99660.61 | 2687.57 2014-04-27 22:11:00 | 2688.97 | 2690.00 | 2686.90 | 2689.10 | 41.53 | 111667.58 | 2689.04 2014-04-27 22:12:00 | 2688.55 | 2689.64 | 2687.86 | 2688.20 | 13.79 | 37084.64 | 2689.05 2014-04-27 22:13:00 | 2687.33 | 2689.96 | 2687.02 | 2687.11 | 35.96 | 96688.13 | 2688.47 2014-04-27 22:14:00 | 2685.44 | 2689.49 | 2674.45 | 2678.77 | 79.06 | 212079.62 | 2682.65 2014-04-27 22:15:00 | 2674.43 | 2683.40 | 2670.09 | 2673.71 | 68.09 | 182345.40 | 2678.12 2014-04-27 22:16:00 | 2673.85 | 2686.39 | 2673.55 | 2674.05 | 107.09 | 286783.71 | 2678.07 2014-04-27 22:17:00 | 2674.05 | 2678.86 | 2674.00 | 2678.20 | 31.43 | 84121.98 | 2676.83 2014-04-27 22:18:00 | 2676.09 | 2679.88 | 2675.94 | 2676.15 | 21.97 | 58794.82 | 2676.51 2014-04-27 22:19:00 | 2676.28 | 2679.57 | 2675.94 | 2677.24 | 30.17 | 80768.98 | 2676.86 2014-04-27 22:20:00 | 2677.28 | 2678.09 | 2674.00 | 2676.92 | 52.26 | 139797.23 | 2675.29 2014-04-27 22:21:00 | 2675.22 | 2676.86 | 2673.44 | 2674.84 | 19.09 | 51070.22 | 2675.80 2014-04-27 22:22:00 | 2674.04 | 2674.76 | 2669.00 | 2669.00 | 34.16 | 91307.94 | 2672.79 2014-04-27 22:23:00 | 2668.87 | 2673.41 | 2664.91 | 2669.11 | 33.03 | 88118.92 | 2667.93 2014-04-27 22:24:00 | 2670.49 | 2670.49 | 2664.30 | 2664.30 | 9.52 | 25406.78 | 2668.78 2014-04-27 22:25:00 | 2667.96 | 2668.14 | 2664.30 | 2664.30 | 5.82 | 15525.87 | 2666.76 2014-04-27 22:26:00 | 2664.30 | 2667.34 | 2660.12 | 2661.00 | 42.24 | 112448.83 | 2662.01 2014-04-27 22:27:00 | 2660.98 | 2662.95 | 2655.07 | 2657.45 | 77.62 | 206494.11 | 2660.42 2014-04-27 22:28:00 | 2657.51 | 2657.51 | 2654.96 | 2655.00 | 29.50 | 78349.31 | 2655.64 2014-04-27 22:29:00 | 2654.97 | 2655.00 | 2652.09 | 2653.73 | 26.72 | 70926.65 | 2654.04 2014-04-27 22:30:00 | 2653.72 | 2654.09 | 2651.11 | 2653.92 | 36.29 | 96268.96 | 2652.84 2014-04-27 22:31:00 | 2653.92 | 2660.00 | 2652.00 | 2654.89 | 48.83 | 129602.61 | 2654.27 2014-04-27 22:32:00 | 2657.90 | 2657.95 | 2651.01 | 2655.74 | 34.99 | 92901.99 | 2654.87 2014-04-27 22:33:00 | 2655.84 | 2659.12 | 2652.14 | 2655.91 | 33.75 | 89635.17 | 2656.09 2014-04-27 22:34:00 | 2659.27 | 2662.56 | 2659.27 | 2662.56 | 6.55 | 17418.03 | 2660.05 2014-04-27 22:35:00 | 2662.95 | 2665.63 | 2661.17 | 2665.46 | 26.86 | 71526.73 | 2663.34 2014-04-27 22:36:00 | 2665.29 | 2668.00 | 2665.09 | 2667.46 | 12.51 | 33361.75 | 2666.17 2014-04-27 22:37:00 | 2667.42 | 2673.00 | 2665.03 | 2665.34 | 29.95 | 79908.39 | 2668.24 2014-04-27 22:38:00 | 2664.30 | 2666.30 | 2660.00 | 2660.92 | 56.25 | 149729.29 | 2661.95 2014-04-27 22:39:00 | 2660.50 | 2670.00 | 2658.30 | 2667.91 | 40.10 | 106825.58 | 2664.05 2014-04-27 22:40:00 | 2668.38 | 2668.38 | 2662.72 | 2667.74 | 36.60 | 97570.48 | 2665.86 2014-04-27 22:41:00 | 2663.58 | 2664.93 | 2663.43 | 2664.05 | 22.85 | 60870.80 | 2663.93 2014-04-27 22:42:00 | 2663.64 | 2663.64 | 2660.00 | 2660.00 | 22.38 | 59557.72 | 2661.20 2014-04-27 22:43:00 | . | . | . | . | . | . | . 2014-04-27 22:44:00 | 2660.03 | 2665.61 | 2660.00 | 2665.61 | 56.60 | 150578.65 | 2660.35 2014-04-27 22:45:00 | 2665.66 | 2665.74 | 2662.53 | 2663.00 | 25.57 | 68143.73 | 2664.78 2014-04-27 22:46:00 | 2665.66 | 2665.66 | 2661.00 | 2661.00 | 12.54 | 33406.10 | 2663.75 2014-04-27 22:47:00 | 2661.00 | 2665.27 | 2660.01 | 2660.01 | 33.91 | 90252.52 | 2661.77 2014-04-27 22:48:00 | 2660.01 | 2665.23 | 2660.00 | 2665.01 | 56.84 | 151284.50 | 2661.54 2014-04-27 22:49:00 | 2660.02 | 2664.82 | 2660.00 | 2660.00 | 14.29 | 38010.75 | 2660.70 2014-04-27 22:50:00 | 2663.10 | 2663.10 | 2660.00 | 2661.12 | 11.97 | 31839.34 | 2661.04 2014-04-27 22:51:00 | 2662.50 | 2662.71 | 2652.00 | 2654.48 | 70.40 | 187208.44 | 2659.29 2014-04-27 22:52:00 | 2652.14 | 2658.97 | 2652.00 | 2658.97 | 54.71 | 145123.58 | 2652.69 2014-04-27 22:53:00 | 2658.97 | 2659.00 | 2654.20 | 2655.03 | 6.76 | 17941.49 | 2654.85 2014-04-27 22:54:00 | 2654.21 | 2657.46 | 2653.87 | 2656.44 | 18.26 | 48471.19 | 2655.23 2014-04-27 22:55:00 | 2653.94 | 2655.00 | 2652.83 | 2652.83 | 21.63 | 57399.20 | 2653.93 2014-04-27 22:56:00 | 2652.02 | 2654.07 | 2651.10 | 2652.61 | 74.42 | 197352.57 | 2652.05 2014-04-27 22:57:00 | 2653.66 | 2663.96 | 2652.78 | 2655.47 | 28.60 | 75982.95 | 2657.03 2014-04-27 22:58:00 | 2654.27 | 2659.94 | 2654.27 | 2657.22 | 12.21 | 32453.80 | 2657.10 2014-04-27 22:59:00 | 2657.73 | 2659.70 | 2655.49 | 2658.65 | 37.41 | 99421.47 | 2657.69 2014-04-27 23:00:00 | 2657.98 | 2658.51 | 2655.27 | 2658.51 | 21.63 | 57455.49 | 2656.78 2014-04-27 23:01:00 | 2658.90 | 2659.00 | 2657.19 | 2657.19 | 15.52 | 41263.27 | 2658.03 2014-04-27 23:02:00 | 2659.87 | 2659.90 | 2659.00 | 2659.90 | 8.89 | 23640.04 | 2659.47 2014-04-27 23:03:00 | 2659.90 | 2664.05 | 2659.90 | 2664.03 | 9.31 | 24778.28 | 2661.47 2014-04-27 23:04:00 | 2664.27 | 2675.00 | 2660.03 | 2665.33 | 39.83 | 106227.60 | 2667.23 2014-04-27 23:05:00 | 2665.89 | 2669.24 | 2664.00 | 2667.94 | 33.48 | 89244.82 | 2666.01 2014-04-27 23:06:00 | 2667.09 | 2667.09 | 2665.00 | 2665.49 | 54.01 | 143964.63 | 2665.32 2014-04-27 23:07:00 | 2667.94 | 2667.94 | 2661.00 | 2666.74 | 76.87 | 204833.19 | 2664.70 2014-04-27 23:08:00 | 2665.03 | 2669.39 | 2665.00 | 2666.96 | 63.04 | 168068.38 | 2665.93 2014-04-27 23:09:00 | 2665.14 | 2668.57 | 2661.00 | 2661.48 | 32.74 | 87252.57 | 2665.34 2014-04-27 23:10:00 | 2661.48 | 2668.61 | 2661.48 | 2664.00 | 66.95 | 178429.12 | 2665.07 2014-04-27 23:11:00 | 2664.03 | 2664.03 | 2660.00 | 2661.00 | 5.48 | 14596.60 | 2662.16 2014-04-27 23:12:00 | 2661.00 | 2664.00 | 2661.00 | 2661.39 | 37.09 | 98758.67 | 2662.60 2014-04-27 23:13:00 | 2661.73 | 2665.61 | 2655.11 | 2659.98 | 42.34 | 112667.54 | 2661.33 2014-04-27 23:14:00 | 2659.69 | 2661.75 | 2655.36 | 2655.71 | 34.46 | 91599.54 | 2658.45 2014-04-27 23:15:00 | 2655.11 | 2659.28 | 2655.00 | 2655.42 | 67.01 | 177993.87 | 2656.11 2014-04-27 23:16:00 | 2657.21 | 2657.21 | 2655.00 | 2656.50 | 15.41 | 40916.25 | 2655.86 2014-04-27 23:17:00 | 2658.20 | 2659.05 | 2655.45 | 2659.05 | 21.82 | 57971.88 | 2657.19 2014-04-27 23:18:00 | 2659.17 | 2662.12 | 2656.02 | 2659.62 | 15.52 | 41283.75 | 2659.35 2014-04-27 23:19:00 | 2659.82 | 2663.16 | 2659.82 | 2661.27 | 9.51 | 25310.85 | 2662.62 2014-04-27 23:20:00 | 2661.27 | 2662.70 | 2660.00 | 2660.69 | 15.58 | 41460.36 | 2661.13 2014-04-27 23:21:00 | 2660.55 | 2662.81 | 2660.55 | 2662.81 | 6.73 | 17917.02 | 2660.68 2014-04-27 23:22:00 | 2662.62 | 2662.62 | 2660.00 | 2661.04 | 10.87 | 28943.03 | 2661.92 2014-04-27 23:23:00 | 2661.60 | 2664.96 | 2660.00 | 2660.39 | 42.34 | 112718.83 | 2662.17 2014-04-27 23:24:00 | 2660.67 | 2663.98 | 2660.67 | 2661.12 | 14.44 | 38435.81 | 2661.39 2014-04-27 23:25:00 | 2661.15 | 2663.04 | 2661.15 | 2662.30 | 32.76 | 87206.64 | 2662.39 2014-04-27 23:26:00 | 2662.47 | 2664.96 | 2661.53 | 2663.23 | 9.57 | 25477.32 | 2662.49 2014-04-27 23:27:00 | 2663.78 | 2666.30 | 2663.13 | 2665.86 | 12.29 | 32747.29 | 2665.20 2014-04-27 23:28:00 | 2666.29 | 2666.29 | 2661.53 | 2663.62 | 17.16 | 45726.57 | 2664.41 2014-04-27 23:29:00 | 2663.33 | 2664.57 | 2661.68 | 2661.92 | 21.81 | 58077.33 | 2663.24 2014-04-27 23:30:00 | 2662.70 | 2664.65 | 2662.34 | 2662.43 | 33.56 | 89380.56 | 2662.99 2014-04-27 23:31:00 | 2661.53 | 2664.22 | 2661.53 | 2661.81 | 6.30 | 16773.13 | 2661.98 2014-04-27 23:32:00 | 2661.81 | 2662.48 | 2660.01 | 2660.01 | 15.86 | 42201.92 | 2661.24 2014-04-27 23:33:00 | 2661.00 | 2663.00 | 2656.13 | 2656.13 | 32.45 | 86287.25 | 2659.00 2014-04-27 23:34:00 | 2656.16 | 2657.77 | 2653.51 | 2654.19 | 59.59 | 158249.02 | 2655.50 2014-04-27 23:35:00 | 2654.19 | 2656.47 | 2653.38 | 2655.00 | 45.02 | 119535.34 | 2655.34 2014-04-27 23:36:00 | 2655.00 | 2657.89 | 2655.00 | 2656.69 | 19.35 | 51396.86 | 2656.44 2014-04-27 23:37:00 | 2656.69 | 2661.00 | 2655.00 | 2659.00 | 55.52 | 147476.88 | 2656.19 2014-04-27 23:38:00 | 2658.97 | 2660.00 | 2658.97 | 2659.35 | 7.75 | 20612.91 | 2659.04 2014-04-27 23:39:00 | 2660.00 | 2660.09 | 2659.62 | 2659.93 | 37.58 | 99966.07 | 2659.87 2014-04-27 23:40:00 | 2659.78 | 2663.00 | 2659.78 | 2662.66 | 38.95 | 103649.29 | 2661.02 2014-04-27 23:41:00 | 2662.66 | 2663.00 | 2659.00 | 2662.00 | 42.01 | 111814.78 | 2661.75 2014-04-27 23:42:00 | 2660.72 | 2663.57 | 2660.72 | 2662.17 | 15.20 | 40479.18 | 2663.10 2014-04-27 23:43:00 | 2662.00 | 2664.02 | 2659.87 | 2659.89 | 19.26 | 51251.26 | 2661.16 2014-04-27 23:44:00 | 2659.05 | 2660.00 | 2656.00 | 2658.76 | 28.02 | 74522.45 | 2659.52 2014-04-27 23:45:00 | 2658.74 | 2661.99 | 2657.00 | 2657.35 | 35.17 | 93495.18 | 2658.76 2014-04-27 23:46:00 | 2658.37 | 2658.73 | 2657.39 | 2658.73 | 46.25 | 122942.24 | 2658.10 2014-04-27 23:47:00 | 2657.16 | 2660.30 | 2657.03 | 2657.10 | 21.19 | 56326.22 | 2658.15 2014-04-27 23:48:00 | 2657.10 | 2657.10 | 2655.01 | 2656.10 | 39.77 | 105630.24 | 2656.03 2014-04-27 23:49:00 | 2656.83 | 2661.21 | 2655.01 | 2659.85 | 55.96 | 148801.97 | 2659.08 2014-04-27 23:50:00 | 2656.35 | 2658.60 | 2656.00 | 2656.93 | 32.45 | 86246.00 | 2657.65 2014-04-27 23:51:00 | 2656.89 | 2656.97 | 2656.84 | 2656.97 | 2.46 | 6538.66 | 2656.91 2014-04-27 23:52:00 | 2657.00 | 2660.55 | 2656.00 | 2658.01 | 15.59 | 41441.00 | 2657.67 2014-04-27 23:53:00 | 2659.40 | 2660.00 | 2656.00 | 2659.52 | 21.75 | 57805.61 | 2657.61 2014-04-27 23:54:00 | 2658.81 | 2660.98 | 2657.88 | 2660.89 | 39.17 | 104167.07 | 2659.43 2014-04-27 23:55:00 | 2660.98 | 2661.99 | 2657.12 | 2660.72 | 20.27 | 53916.50 | 2659.39 2014-04-27 23:56:00 | 2658.28 | 2660.59 | 2657.12 | 2657.27 | 3.97 | 10542.05 | 2658.11 2014-04-27 23:57:00 | 2658.27 | 2658.72 | 2656.68 | 2656.68 | 18.02 | 47891.41 | 2657.68 2014-04-27 23:58:00 | 2656.54 | 2657.80 | 2651.00 | 2651.15 | 22.68 | 60207.08 | 2654.28 2014-04-27 23:59:00 | 2654.62 | 2654.62 | 2651.00 | 2651.08 | 23.94 | 63496.69 | 2652.33 2014-04-28 00:00:00 | 2650.93 | 2651.00 | 2648.74 | 2648.74 | 121.36 | 321614.69 | 2650.04 2014-04-28 00:01:00 | 2648.27 | 2649.17 | 2645.00 | 2645.00 | 26.36 | 69761.20 | 2646.18 2014-04-28 00:02:00 | 2647.49 | 2648.58 | 2645.00 | 2647.71 | 44.70 | 118307.28 | 2646.87 2014-04-28 00:03:00 | 2647.68 | 2647.68 | 2634.28 | 2639.97 | 86.30 | 228049.51 | 2642.55 2014-04-28 00:04:00 | 2637.34 | 2638.67 | 2629.49 | 2631.49 | 90.37 | 237800.49 | 2631.56 2014-04-28 00:05:00 | 2632.47 | 2637.86 | 2631.03 | 2632.53 | 16.03 | 42230.69 | 2634.15 2014-04-28 00:06:00 | 2632.63 | 2632.66 | 2630.00 | 2632.00 | 69.91 | 183964.73 | 2631.38 2014-04-28 00:07:00 | 2631.95 | 2631.95 | 2628.05 | 2628.07 | 28.95 | 76103.88 | 2628.71 2014-04-28 00:08:00 | 2629.14 | 2631.91 | 2628.00 | 2629.10 | 47.15 | 123924.62 | 2628.31 2014-04-28 00:09:00 | 2629.10 | 2630.00 | 2622.70 | 2622.70 | 38.64 | 101476.42 | 2626.27 2014-04-28 00:10:00 | 2622.70 | 2625.97 | 2621.00 | 2625.97 | 66.57 | 174617.48 | 2622.99 2014-04-28 00:11:00 | 2622.90 | 2626.00 | 2621.02 | 2625.82 | 73.05 | 191737.47 | 2624.67 2014-04-28 00:12:00 | 2625.66 | 2625.66 | 2621.00 | 2621.33 | 27.66 | 72522.89 | 2622.04 2014-04-28 00:13:00 | 2621.28 | 2626.00 | 2620.90 | 2626.00 | 106.73 | 280092.23 | 2624.26 2014-04-28 00:14:00 | 2626.00 | 2632.00 | 2621.76 | 2630.93 | 47.09 | 123722.88 | 2627.31 2014-04-28 00:15:00 | 2630.85 | 2630.85 | 2625.32 | 2625.94 | 58.34 | 153250.31 | 2626.89 2014-04-28 00:16:00 | 2625.90 | 2625.92 | 2620.01 | 2620.01 | 37.70 | 98849.32 | 2621.86 2014-04-28 00:17:00 | 2620.00 | 2620.00 | 2612.00 | 2617.32 | 135.95 | 355555.42 | 2615.26 2014-04-28 00:18:00 | 2617.34 | 2619.90 | 2615.86 | 2617.49 | 42.54 | 111353.78 | 2617.69 2014-04-28 00:19:00 | 2616.28 | 2620.00 | 2616.02 | 2619.20 | 73.35 | 192146.15 | 2619.58 2014-04-28 00:20:00 | 2620.00 | 2624.23 | 2619.12 | 2619.73 | 38.35 | 100497.89 | 2620.20 2014-04-28 00:21:00 | 2619.67 | 2622.00 | 2619.67 | 2622.00 | 10.30 | 26992.76 | 2621.67 2014-04-28 00:22:00 | 2622.98 | 2628.01 | 2622.98 | 2628.01 | 9.85 | 25846.50 | 2624.81 2014-04-28 00:23:00 | 2627.87 | 2627.87 | 2624.02 | 2624.77 | 38.31 | 100597.61 | 2625.68 2014-04-28 00:24:00 | 2624.78 | 2632.21 | 2624.29 | 2629.58 | 48.47 | 127425.66 | 2629.12 2014-04-28 00:25:00 | 2629.50 | 2630.28 | 2627.20 | 2627.20 | 20.91 | 54938.14 | 2627.86 2014-04-28 00:26:00 | 2627.00 | 2628.00 | 2625.09 | 2627.12 | 28.03 | 73599.75 | 2626.22 2014-04-28 00:27:00 | 2627.03 | 2629.02 | 2624.72 | 2628.92 | 59.02 | 155017.34 | 2626.43 2014-04-28 00:28:00 | 2628.85 | 2635.98 | 2625.23 | 2635.98 | 47.13 | 123959.42 | 2630.33 2014-04-28 00:29:00 | 2634.54 | 2634.54 | 2630.35 | 2632.07 | 34.46 | 90703.75 | 2632.07 2014-04-28 00:30:00 | 2632.00 | 2634.00 | 2631.00 | 2633.16 | 20.11 | 52951.93 | 2632.98 2014-04-28 00:31:00 | 2632.24 | 2639.27 | 2632.24 | 2638.11 | 68.57 | 180714.62 | 2635.44 2014-04-28 00:32:00 | 2638.11 | 2645.20 | 2638.11 | 2645.20 | 90.61 | 239221.02 | 2640.18 2014-04-28 00:33:00 | 2644.93 | 2649.99 | 2640.00 | 2648.53 | 88.84 | 235116.15 | 2646.45 2014-04-28 00:34:00 | 2649.11 | 2660.42 | 2648.58 | 2659.96 | 220.19 | 583868.45 | 2651.72 2014-04-28 00:35:00 | 2656.00 | 2660.00 | 2654.30 | 2659.72 | 61.21 | 162695.51 | 2658.03 2014-04-28 00:36:00 | 2659.55 | 2662.59 | 2656.45 | 2660.07 | 102.95 | 273822.12 | 2659.84 2014-04-28 00:37:00 | 2660.07 | 2660.07 | 2655.00 | 2660.00 | 73.06 | 194240.53 | 2658.53 2014-04-28 00:38:00 | 2659.50 | 2663.97 | 2658.14 | 2663.69 | 74.81 | 199033.15 | 2660.59 2014-04-28 00:39:00 | 2663.60 | 2672.98 | 2661.34 | 2672.98 | 80.62 | 214773.15 | 2664.12 2014-04-28 00:40:00 | 2667.44 | 2673.00 | 2653.34 | 2666.93 | 50.13 | 133825.50 | 2669.84 2014-04-28 00:41:00 | 2669.08 | 2700.00 | 2654.00 | 2667.70 | 115.07 | 308463.87 | 2680.73 2014-04-28 00:42:00 | 2667.67 | 2700.03 | 2656.00 | 2679.99 | 159.18 | 428188.24 | 2689.95 2014-04-28 00:43:00 | 2684.97 | 2690.79 | 2672.34 | 2682.95 | 60.07 | 161221.65 | 2683.81 2014-04-28 00:44:00 | 2679.93 | 2684.67 | 2673.00 | 2674.14 | 14.16 | 37924.46 | 2679.23 2014-04-28 00:45:00 | 2674.26 | 2677.98 | 2668.00 | 2670.09 | 46.25 | 123618.68 | 2672.61 2014-04-28 00:46:00 | 2668.09 | 2670.96 | 2654.71 | 2661.00 | 77.95 | 207393.43 | 2660.60 2014-04-28 00:47:00 | 2661.00 | 2662.00 | 2656.28 | 2659.87 | 55.34 | 147233.86 | 2660.44 2014-04-28 00:48:00 | 2654.01 | 2659.86 | 2653.00 | 2655.10 | 87.08 | 231263.26 | 2655.63 2014-04-28 00:49:00 | 2655.71 | 2655.71 | 2651.02 | 2654.10 | 57.28 | 152027.55 | 2654.02 2014-04-28 00:50:00 | 2654.00 | 2656.95 | 2651.22 | 2652.03 | 66.20 | 175762.81 | 2655.03 2014-04-28 00:51:00 | 2652.03 | 2658.06 | 2650.01 | 2656.57 | 76.41 | 202732.10 | 2653.32 2014-04-28 00:52:00 | 2654.00 | 2658.12 | 2653.00 | 2658.10 | 61.82 | 164130.16 | 2654.84 2014-04-28 00:53:00 | 2658.14 | 2664.95 | 2658.10 | 2663.19 | 73.42 | 195382.87 | 2661.28 2014-04-28 00:54:00 | 2664.00 | 2665.95 | 2661.04 | 2663.25 | 26.17 | 69712.93 | 2663.85 2014-04-28 00:55:00 | 2661.76 | 2663.79 | 2658.10 | 2660.00 | 61.21 | 162891.42 | 2661.06 2014-04-28 00:56:00 | 2660.03 | 2666.93 | 2660.00 | 2660.00 | 47.68 | 126957.03 | 2662.86 2014-04-28 00:57:00 | 2665.80 | 2665.80 | 2660.10 | 2661.10 | 52.01 | 138470.82 | 2662.39 2014-04-28 00:58:00 | 2663.32 | 2663.32 | 2661.00 | 2661.02 | 25.91 | 68962.63 | 2661.52 2014-04-28 00:59:00 | 2661.02 | 2669.10 | 2661.00 | 2665.03 | 40.55 | 108054.34 | 2664.85 2014-04-28 01:00:00 | 2665.07 | 2674.98 | 2665.07 | 2674.03 | 83.21 | 222242.08 | 2670.92 2014-04-28 01:01:00 | 2674.84 | 2676.97 | 2673.44 | 2675.98 | 85.35 | 228261.78 | 2674.55 2014-04-28 01:02:00 | 2675.98 | 2676.00 | 2667.02 | 2668.40 | 71.31 | 190628.03 | 2673.23 2014-04-28 01:03:00 | 2667.94 | 2671.27 | 2660.60 | 2666.85 | 86.25 | 229686.86 | 2663.16 2014-04-28 01:04:00 | 2666.08 | 2668.08 | 2658.10 | 2664.52 | 71.64 | 190702.82 | 2661.89 2014-04-28 01:05:00 | 2659.37 | 2659.43 | 2650.01 | 2651.05 | 52.29 | 138822.62 | 2654.81 2014-04-28 01:06:00 | 2651.47 | 2654.37 | 2649.11 | 2652.08 | 142.96 | 379110.42 | 2651.85 2014-04-28 01:07:00 | 2654.22 | 2658.00 | 2650.00 | 2651.71 | 60.66 | 160937.77 | 2653.02 2014-04-28 01:08:00 | 2651.71 | 2653.00 | 2650.00 | 2650.08 | 36.91 | 97845.68 | 2650.93 2014-04-28 01:09:00 | 2650.87 | 2651.69 | 2650.00 | 2650.11 | 25.95 | 68774.54 | 2650.17 2014-04-28 01:10:00 | 2650.11 | 2650.11 | 2643.00 | 2647.40 | 101.72 | 269275.21 | 2647.25 2014-04-28 01:11:00 | 2649.41 | 2650.01 | 2647.40 | 2649.48 | 45.62 | 120823.35 | 2648.30 2014-04-28 01:12:00 | 2649.45 | 2649.87 | 2647.50 | 2647.50 | 32.53 | 86169.26 | 2648.67 2014-04-28 01:13:00 | 2646.85 | 2650.00 | 2646.85 | 2649.70 | 29.44 | 77982.63 | 2649.32 2014-04-28 01:14:00 | 2649.80 | 2653.73 | 2645.55 | 2652.55 | 84.99 | 225299.68 | 2650.80 2014-04-28 01:15:00 | 2653.71 | 2653.90 | 2646.38 | 2650.00 | 70.94 | 188009.46 | 2650.19 2014-04-28 01:16:00 | 2650.00 | 2654.00 | 2650.00 | 2653.42 | 23.29 | 61782.23 | 2652.28 2014-04-28 01:17:00 | 2652.06 | 2653.63 | 2651.36 | 2652.62 | 65.33 | 173298.20 | 2652.50 2014-04-28 01:18:00 | 2652.87 | 2654.43 | 2651.49 | 2651.52 | 20.62 | 54711.97 | 2652.96 2014-04-28 01:19:00 | 2653.08 | 2658.00 | 2650.24 | 2652.80 | 66.19 | 175708.22 | 2654.40 2014-04-28 01:20:00 | 2652.80 | 2655.26 | 2650.40 | 2652.20 | 56.80 | 150652.06 | 2652.28 2014-04-28 01:21:00 | 2651.41 | 2656.90 | 2651.03 | 2654.93 | 16.24 | 43089.14 | 2652.62 2014-04-28 01:22:00 | 2653.96 | 2654.00 | 2650.00 | 2652.46 | 79.36 | 210471.07 | 2651.97 2014-04-28 01:23:00 | 2652.41 | 2654.00 | 2651.20 | 2651.83 | 17.45 | 46268.11 | 2652.08 2014-04-28 01:24:00 | 2653.57 | 2653.62 | 2651.00 | 2651.24 | 62.61 | 166042.31 | 2651.97 2014-04-28 01:25:00 | 2652.27 | 2652.42 | 2646.09 | 2651.58 | 35.69 | 94598.14 | 2650.92 2014-04-28 01:26:00 | 2649.99 | 2650.00 | 2648.22 | 2648.75 | 28.23 | 74790.14 | 2649.22 2014-04-28 01:27:00 | 2649.96 | 2651.00 | 2649.33 | 2649.33 | 18.85 | 49962.40 | 2650.10 2014-04-28 01:28:00 | 2649.76 | 2656.00 | 2649.76 | 2655.07 | 46.03 | 122141.82 | 2653.70 2014-04-28 01:29:00 | 2657.43 | 2660.13 | 2655.10 | 2660.04 | 71.89 | 191100.54 | 2658.35 2014-04-28 01:30:00 | 2660.07 | 2671.02 | 2658.22 | 2662.21 | 82.70 | 220463.72 | 2665.82 2014-04-28 01:31:00 | 2664.91 | 2667.29 | 2662.27 | 2662.27 | 47.58 | 126769.83 | 2664.41 2014-04-28 01:32:00 | 2662.27 | 2662.56 | 2652.97 | 2654.66 | 58.09 | 154474.37 | 2659.22 2014-04-28 01:33:00 | 2654.61 | 2658.01 | 2654.61 | 2655.00 | 39.46 | 104807.55 | 2655.91 2014-04-28 01:34:00 | 2655.03 | 2661.56 | 2653.00 | 2654.43 | 50.23 | 133453.14 | 2656.79 2014-04-28 01:35:00 | 2653.44 | 2665.57 | 2653.44 | 2665.00 | 77.78 | 206929.48 | 2660.41 2014-04-28 01:36:00 | 2667.00 | 2680.99 | 2665.53 | 2680.99 | 163.21 | 436295.16 | 2673.25 2014-04-28 01:37:00 | 2681.11 | 2685.00 | 2678.81 | 2683.15 | 130.26 | 349240.76 | 2681.13 2014-04-28 01:38:00 | 2684.93 | 2694.99 | 2684.93 | 2690.70 | 112.73 | 303197.08 | 2689.71 2014-04-28 01:39:00 | 2690.12 | 2694.99 | 2681.57 | 2692.59 | 102.68 | 276231.88 | 2690.30 2014-04-28 01:40:00 | 2692.43 | 2694.61 | 2685.02 | 2686.91 | 82.23 | 221228.62 | 2690.53 2014-04-28 01:41:00 | 2686.15 | 2686.89 | 2680.00 | 2680.01 | 126.79 | 340190.27 | 2683.02 2014-04-28 01:42:00 | 2680.01 | 2684.84 | 2679.97 | 2682.00 | 86.46 | 231801.04 | 2680.90 2014-04-28 01:43:00 | 2682.81 | 2686.00 | 2682.01 | 2684.65 | 75.62 | 202986.38 | 2684.22 2014-04-28 01:44:00 | 2684.78 | 2686.00 | 2683.22 | 2685.05 | 68.01 | 182603.97 | 2684.88 2014-04-28 01:45:00 | 2685.05 | 2688.00 | 2685.05 | 2686.70 | 29.17 | 78344.94 | 2686.27 2014-04-28 01:46:00 | 2687.00 | 2687.22 | 2685.23 | 2686.52 | 17.30 | 46460.06 | 2686.02 2014-04-28 01:47:00 | 2687.00 | 2689.00 | 2685.21 | 2686.41 | 34.75 | 93347.07 | 2686.25 2014-04-28 01:48:00 | 2685.27 | 2685.31 | 2683.20 | 2683.20 | 17.77 | 47715.32 | 2684.41 2014-04-28 01:49:00 | 2683.20 | 2684.23 | 2672.00 | 2673.72 | 81.68 | 219012.27 | 2681.31 2014-04-28 01:50:00 | 2679.89 | 2679.89 | 2672.03 | 2678.80 | 44.29 | 118573.14 | 2677.08 2014-04-28 01:51:00 | 2678.95 | 2680.67 | 2678.95 | 2679.95 | 39.34 | 105408.78 | 2679.77 2014-04-28 01:52:00 | 2680.01 | 2682.00 | 2680.01 | 2681.00 | 33.16 | 88900.80 | 2681.13 2014-04-28 01:53:00 | 2681.00 | 2681.00 | 2679.96 | 2679.96 | 24.84 | 66585.47 | 2680.25 2014-04-28 01:54:00 | 2680.00 | 2680.00 | 2676.70 | 2677.78 | 31.68 | 84848.80 | 2678.73 2014-04-28 01:55:00 | 2677.87 | 2681.23 | 2676.70 | 2680.08 | 34.26 | 91757.18 | 2678.34 2014-04-28 01:56:00 | 2680.96 | 2684.97 | 2680.96 | 2684.96 | 87.87 | 235677.69 | 2682.18 2014-04-28 01:57:00 | 2685.00 | 2686.00 | 2683.48 | 2683.69 | 24.01 | 64443.10 | 2684.46 2014-04-28 01:58:00 | 2683.65 | 2683.74 | 2681.00 | 2681.19 | 34.85 | 93475.99 | 2682.39 2014-04-28 01:59:00 | 2681.81 | 2682.69 | 2681.00 | 2681.73 | 39.33 | 105484.34 | 2681.90 2014-04-28 02:00:00 | 2682.23 | 2685.02 | 2681.00 | 2684.84 | 63.78 | 171131.37 | 2683.24 2014-04-28 02:01:00 | 2685.22 | 2689.00 | 2685.22 | 2686.79 | 108.08 | 290440.80 | 2687.33 2014-04-28 02:02:00 | 2686.18 | 2688.97 | 2683.25 | 2685.02 | 60.06 | 161313.77 | 2685.92 2014-04-28 02:03:00 | 2685.38 | 2685.74 | 2683.82 | 2684.70 | 19.52 | 52413.61 | 2684.85 2014-04-28 02:04:00 | 2686.00 | 2687.47 | 2684.69 | 2687.00 | 21.22 | 56973.94 | 2685.55 2014-04-28 02:05:00 | 2687.00 | 2690.71 | 2684.30 | 2687.17 | 78.88 | 211966.11 | 2687.27 2014-04-28 02:06:00 | 2688.61 | 2688.61 | 2684.40 | 2685.32 | 96.93 | 260351.77 | 2685.95 2014-04-28 02:07:00 | 2685.32 | 2686.66 | 2680.00 | 2680.19 | 49.83 | 133771.60 | 2684.61 2014-04-28 02:08:00 | 2681.30 | 2682.11 | 2676.70 | 2677.37 | 84.54 | 226497.80 | 2679.08 2014-04-28 02:09:00 | 2677.32 | 2679.00 | 2674.00 | 2674.29 | 49.42 | 132203.39 | 2675.15 2014-04-28 02:10:00 | 2677.73 | 2680.05 | 2675.55 | 2680.05 | 75.59 | 202460.86 | 2678.44 2014-04-28 02:11:00 | 2680.12 | 2686.00 | 2680.12 | 2682.82 | 52.99 | 142151.42 | 2682.46 2014-04-28 02:12:00 | 2684.44 | 2684.98 | 2683.02 | 2683.28 | 74.94 | 201136.13 | 2683.82 2014-04-28 02:13:00 | 2683.49 | 2687.00 | 2683.27 | 2685.00 | 83.36 | 223797.79 | 2684.88 2014-04-28 02:14:00 | 2685.00 | 2686.50 | 2682.43 | 2684.00 | 121.20 | 325492.22 | 2685.51 2014-04-28 02:15:00 | 2685.37 | 2686.00 | 2683.00 | 2685.00 | 61.91 | 166164.78 | 2684.19 2014-04-28 02:16:00 | 2684.93 | 2686.00 | 2678.00 | 2683.86 | 93.87 | 251749.22 | 2681.95 2014-04-28 02:17:00 | 2681.40 | 2683.44 | 2679.91 | 2682.88 | 92.09 | 246964.47 | 2681.69 2014-04-28 02:18:00 | 2681.26 | 2682.77 | 2678.04 | 2678.47 | 24.18 | 64793.99 | 2679.98 2014-04-28 02:19:00 | 2678.38 | 2680.00 | 2677.24 | 2678.95 | 75.79 | 202976.14 | 2678.07 2014-04-28 02:20:00 | 2678.87 | 2678.87 | 2677.34 | 2677.96 | 9.78 | 26188.14 | 2677.72 2014-04-28 02:21:00 | 2678.06 | 2678.94 | 2675.96 | 2675.96 | 14.19 | 37964.57 | 2676.20 2014-04-28 02:22:00 | 2675.00 | 2675.97 | 2672.75 | 2675.27 | 36.11 | 96558.37 | 2674.08 2014-04-28 02:23:00 | 2674.66 | 2675.97 | 2669.24 | 2669.99 | 28.04 | 74928.64 | 2671.92 2014-04-28 02:24:00 | 2671.32 | 2673.00 | 2669.38 | 2672.99 | 83.61 | 223274.17 | 2670.49 2014-04-28 02:25:00 | 2671.93 | 2674.90 | 2671.06 | 2672.05 | 93.94 | 251095.55 | 2672.96 2014-04-28 02:26:00 | 2672.05 | 2673.13 | 2671.00 | 2672.00 | 46.47 | 124164.29 | 2672.21 2014-04-28 02:27:00 | 2671.00 | 2671.89 | 2670.52 | 2671.73 | 41.74 | 111497.97 | 2671.06 2014-04-28 02:28:00 | 2671.22 | 2671.83 | 2670.52 | 2671.83 | 43.82 | 117061.04 | 2671.28 2014-04-28 02:29:00 | 2671.04 | 2671.04 | 2670.00 | 2670.00 | 69.79 | 186358.06 | 2670.42 2014-04-28 02:30:00 | 2670.00 | 2670.00 | 2652.00 | 2653.71 | 98.63 | 262577.52 | 2662.25 2014-04-28 02:31:00 | 2653.65 | 2653.65 | 2646.78 | 2649.10 | 96.16 | 254846.84 | 2650.35 2014-04-28 02:32:00 | 2648.00 | 2656.07 | 2647.11 | 2647.11 | 193.27 | 512181.45 | 2650.03 2014-04-28 02:33:00 | 2646.47 | 2653.00 | 2645.00 | 2650.51 | 89.46 | 236851.60 | 2647.54 2014-04-28 02:34:00 | 2651.57 | 2658.02 | 2651.57 | 2655.16 | 58.09 | 154251.13 | 2655.61 2014-04-28 02:35:00 | 2654.78 | 2655.19 | 2646.00 | 2646.00 | 125.00 | 331459.17 | 2651.63 2014-04-28 02:36:00 | 2645.98 | 2655.00 | 2639.96 | 2646.87 | 165.57 | 437944.92 | 2645.04 2014-04-28 02:37:00 | 2646.85 | 2650.00 | 2644.54 | 2648.31 | 106.40 | 281732.67 | 2647.99 2014-04-28 02:38:00 | 2647.40 | 2652.00 | 2647.40 | 2648.00 | 106.85 | 283171.73 | 2650.08 2014-04-28 02:39:00 | 2648.27 | 2654.62 | 2648.20 | 2653.79 | 113.27 | 300250.45 | 2650.80 2014-04-28 02:40:00 | 2653.81 | 2658.23 | 2653.81 | 2658.09 | 32.62 | 86619.70 | 2655.82 2014-04-28 02:41:00 | 2659.96 | 2659.99 | 2654.13 | 2658.25 | 149.36 | 397104.06 | 2658.69 2014-04-28 02:42:00 | 2658.38 | 2661.05 | 2654.40 | 2661.00 | 155.70 | 414220.78 | 2660.33 2014-04-28 02:43:00 | 2661.21 | 2664.00 | 2661.21 | 2663.00 | 108.72 | 289573.38 | 2663.53 2014-04-28 02:44:00 | 2662.33 | 2663.00 | 2655.00 | 2663.00 | 194.45 | 517054.73 | 2659.04 2014-04-28 02:45:00 | 2657.69 | 2661.99 | 2657.51 | 2661.99 | 37.59 | 99945.68 | 2658.70 2014-04-28 02:46:00 | 2661.63 | 2661.63 | 2658.45 | 2660.66 | 20.81 | 55365.49 | 2660.27 2014-04-28 02:47:00 | 2660.66 | 2662.99 | 2658.03 | 2660.01 | 21.53 | 57301.01 | 2660.96 2014-04-28 02:48:00 | 2662.97 | 2662.97 | 2657.56 | 2659.45 | 44.44 | 118240.06 | 2660.85 2014-04-28 02:49:00 | 2657.56 | 2660.00 | 2648.00 | 2649.74 | 104.46 | 277353.74 | 2655.02 2014-04-28 02:50:00 | 2649.71 | 2649.74 | 2640.57 | 2644.74 | 206.52 | 546152.80 | 2644.55 2014-04-28 02:51:00 | 2644.74 | 2649.57 | 2643.30 | 2646.81 | 74.54 | 197182.44 | 2645.29 2014-04-28 02:52:00 | 2646.81 | 2653.27 | 2645.17 | 2653.27 | 80.06 | 212108.39 | 2649.53 2014-04-28 02:53:00 | 2650.23 | 2657.56 | 2650.23 | 2653.79 | 65.35 | 173431.45 | 2654.01 2014-04-28 02:54:00 | 2650.52 | 2653.40 | 2650.00 | 2650.50 | 19.86 | 52655.35 | 2651.59 2014-04-28 02:55:00 | 2650.00 | 2650.00 | 2643.06 | 2645.10 | 75.01 | 198504.40 | 2646.51 2014-04-28 02:56:00 | 2649.56 | 2649.56 | 2633.84 | 2636.55 | 135.95 | 358738.45 | 2638.85 2014-04-28 02:57:00 | 2636.93 | 2642.80 | 2634.38 | 2638.00 | 155.92 | 411729.15 | 2640.59 2014-04-28 02:58:00 | 2639.59 | 2642.46 | 2638.00 | 2641.69 | 66.52 | 175672.11 | 2640.97 2014-04-28 02:59:00 | 2641.63 | 2648.00 | 2641.63 | 2648.00 | 154.04 | 407530.36 | 2645.61 2014-04-28 03:00:00 | 2648.00 | 2657.57 | 2648.00 | 2657.19 | 79.19 | 210059.37 | 2652.50 2014-04-28 03:01:00 | 2657.19 | 2658.02 | 2647.40 | 2654.08 | 76.44 | 202991.77 | 2655.43 2014-04-28 03:02:00 | 2656.19 | 2657.00 | 2653.30 | 2653.30 | 46.54 | 123586.26 | 2655.54 2014-04-28 03:03:00 | 2655.83 | 2655.83 | 2651.00 | 2651.00 | 15.29 | 40568.10 | 2652.55 2014-04-28 03:04:00 | 2651.00 | 2655.56 | 2649.50 | 2650.08 | 46.12 | 122262.13 | 2650.73 2014-04-28 03:05:00 | 2651.04 | 2654.66 | 2650.15 | 2653.37 | 57.34 | 152053.37 | 2651.83 2014-04-28 03:06:00 | 2653.80 | 2654.87 | 2650.26 | 2650.26 | 105.43 | 279663.93 | 2652.68 2014-04-28 03:07:00 | 2651.86 | 2654.00 | 2645.00 | 2645.30 | 120.38 | 318800.71 | 2648.24 2014-04-28 03:08:00 | 2645.00 | 2650.00 | 2645.00 | 2649.46 | 135.49 | 358784.38 | 2647.99 2014-04-28 03:09:00 | 2648.71 | 2649.07 | 2645.00 | 2647.43 | 78.33 | 207329.52 | 2646.97 2014-04-28 03:10:00 | 2647.48 | 2653.89 | 2645.20 | 2653.89 | 113.25 | 299798.24 | 2647.20 2014-04-28 03:11:00 | 2653.89 | 2658.78 | 2653.89 | 2656.17 | 36.89 | 97944.37 | 2655.25 2014-04-28 03:12:00 | 2656.23 | 2656.28 | 2652.00 | 2654.76 | 73.00 | 193701.96 | 2653.42 2014-04-28 03:13:00 | 2655.96 | 2655.96 | 2649.55 | 2650.00 | 96.79 | 256736.11 | 2652.51 2014-04-28 03:14:00 | 2650.00 | 2651.81 | 2649.04 | 2651.39 | 63.35 | 167890.69 | 2650.12 2014-04-28 03:15:00 | 2652.31 | 2654.89 | 2651.18 | 2652.28 | 86.94 | 230649.26 | 2652.97 2014-04-28 03:16:00 | 2652.32 | 2653.79 | 2652.00 | 2653.38 | 51.91 | 137687.30 | 2652.58 2014-04-28 03:17:00 | 2653.45 | 2654.07 | 2651.30 | 2654.04 | 75.32 | 199779.70 | 2652.27 2014-04-28 03:18:00 | 2653.47 | 2655.09 | 2651.83 | 2654.59 | 19.28 | 51168.50 | 2654.11 2014-04-28 03:19:00 | 2654.52 | 2654.67 | 2653.10 | 2654.32 | 39.93 | 105984.47 | 2653.99 2014-04-28 03:20:00 | 2654.27 | 2656.05 | 2654.27 | 2656.03 | 56.18 | 149174.51 | 2655.15 2014-04-28 03:21:00 | 2657.54 | 2657.59 | 2656.30 | 2656.85 | 30.14 | 80069.95 | 2657.04 2014-04-28 03:22:00 | 2655.55 | 2657.88 | 2654.97 | 2655.00 | 79.59 | 211382.16 | 2655.86 2014-04-28 03:23:00 | 2655.00 | 2656.00 | 2652.26 | 2652.26 | 75.56 | 200572.15 | 2654.55 2014-04-28 03:24:00 | 2652.24 | 2655.21 | 2650.50 | 2650.50 | 50.95 | 135149.73 | 2652.75 2014-04-28 03:25:00 | 2650.50 | 2652.46 | 2650.10 | 2650.10 | 36.23 | 96022.56 | 2650.65 2014-04-28 03:26:00 | 2650.12 | 2655.55 | 2650.00 | 2653.78 | 71.34 | 189239.54 | 2652.64 2014-04-28 03:27:00 | 2653.68 | 2656.05 | 2653.68 | 2655.06 | 53.63 | 142381.99 | 2655.04 2014-04-28 03:28:00 | 2654.24 | 2656.37 | 2653.79 | 2654.98 | 23.06 | 61221.76 | 2654.89 2014-04-28 03:29:00 | 2654.90 | 2654.90 | 2652.98 | 2653.91 | 29.84 | 79194.56 | 2653.71 2014-04-28 03:30:00 | 2654.55 | 2656.85 | 2652.88 | 2653.04 | 45.73 | 121418.01 | 2654.99 2014-04-28 03:31:00 | 2652.98 | 2656.00 | 2652.14 | 2652.50 | 35.45 | 94055.02 | 2653.40 2014-04-28 03:32:00 | 2652.18 | 2653.51 | 2651.24 | 2653.51 | 41.03 | 108840.92 | 2652.46 2014-04-28 03:33:00 | 2653.49 | 2653.49 | 2651.24 | 2652.16 | 60.62 | 160757.61 | 2651.93 2014-04-28 03:34:00 | 2651.39 | 2653.25 | 2651.24 | 2653.25 | 13.32 | 35335.43 | 2652.01 2014-04-28 03:35:00 | 2651.74 | 2653.46 | 2651.37 | 2652.03 | 72.67 | 192738.20 | 2652.31 2014-04-28 03:36:00 | 2652.83 | 2654.00 | 2651.46 | 2651.61 | 27.94 | 74126.86 | 2652.69 2014-04-28 03:37:00 | 2651.61 | 2653.50 | 2651.61 | 2652.31 | 4.98 | 13218.23 | 2652.67 2014-04-28 03:38:00 | 2651.48 | 2652.96 | 2651.48 | 2652.00 | 11.29 | 29952.77 | 2652.10 2014-04-28 03:39:00 | 2651.30 | 2653.50 | 2651.30 | 2653.50 | 62.27 | 165205.46 | 2653.26 2014-04-28 03:40:00 | 2653.47 | 2654.00 | 2651.50 | 2651.50 | 27.50 | 72936.70 | 2652.53 2014-04-28 03:41:00 | 2651.50 | 2651.85 | 2650.00 | 2650.00 | 65.72 | 174227.94 | 2650.94 2014-04-28 03:42:00 | 2650.00 | 2650.00 | 2647.00 | 2648.57 | 60.78 | 160951.80 | 2648.06 2014-04-28 03:43:00 | 2648.02 | 2648.97 | 2646.30 | 2648.84 | 32.58 | 86284.83 | 2648.07 2014-04-28 03:44:00 | 2648.05 | 2648.79 | 2645.00 | 2645.00 | 121.13 | 320650.17 | 2647.24 2014-04-28 03:45:00 | 2645.00 | 2645.00 | 2640.00 | 2642.16 | 38.28 | 101143.75 | 2642.07 2014-04-28 03:46:00 | 2644.74 | 2649.46 | 2642.00 | 2649.46 | 137.74 | 364298.29 | 2644.83 2014-04-28 03:47:00 | 2649.11 | 2650.00 | 2646.17 | 2646.17 | 86.68 | 229580.85 | 2648.60 2014-04-28 03:48:00 | 2648.07 | 2648.19 | 2643.00 | 2648.00 | 79.78 | 210997.24 | 2644.80 2014-04-28 03:49:00 | 2645.86 | 2645.86 | 2642.01 | 2643.00 | 59.28 | 156750.03 | 2644.14 2014-04-28 03:50:00 | 2642.94 | 2643.00 | 2640.06 | 2640.61 | 90.71 | 239631.39 | 2641.70 2014-04-28 03:51:00 | 2640.48 | 2641.97 | 2637.00 | 2639.86 | 36.08 | 95262.53 | 2640.31 2014-04-28 03:52:00 | 2640.00 | 2642.06 | 2637.40 | 2638.27 | 98.17 | 259106.58 | 2639.50 2014-04-28 03:53:00 | 2641.59 | 2641.59 | 2638.26 | 2641.02 | 45.64 | 120525.92 | 2640.91 2014-04-28 03:54:00 | 2641.36 | 2642.00 | 2637.02 | 2640.22 | 18.73 | 49471.10 | 2640.99 2014-04-28 03:55:00 | 2640.15 | 2640.17 | 2633.84 | 2636.00 | 68.03 | 179334.05 | 2635.95 2014-04-28 03:56:00 | 2638.69 | 2642.88 | 2633.84 | 2635.23 | 76.92 | 202823.08 | 2636.74 2014-04-28 03:57:00 | 2635.00 | 2637.82 | 2633.00 | 2634.16 | 52.62 | 138672.29 | 2635.50 2014-04-28 03:58:00 | 2638.69 | 2640.15 | 2630.04 | 2639.79 | 83.33 | 219648.66 | 2635.86 2014-04-28 03:59:00 | 2639.03 | 2641.20 | 2634.39 | 2636.44 | 74.56 | 196560.72 | 2636.24 2014-04-28 04:00:00 | 2636.49 | 2641.09 | 2636.49 | 2641.07 | 100.74 | 265861.76 | 2639.19 2014-04-28 04:01:00 | 2637.07 | 2640.74 | 2637.07 | 2638.65 | 20.31 | 53618.49 | 2639.74 2014-04-28 04:02:00 | 2638.65 | 2639.96 | 2637.09 | 2637.86 | 33.69 | 88898.10 | 2638.55 2014-04-28 04:03:00 | 2637.89 | 2639.08 | 2637.89 | 2638.81 | 3.80 | 10025.33 | 2638.94 2014-04-28 04:04:00 | 2637.90 | 2638.77 | 2637.15 | 2637.63 | 36.90 | 97331.87 | 2637.65 2014-04-28 04:05:00 | 2637.70 | 2637.70 | 2629.98 | 2630.21 | 102.64 | 270235.31 | 2632.95 2014-04-28 04:06:00 | 2630.23 | 2630.28 | 2618.04 | 2625.49 | 94.12 | 246849.32 | 2622.65 2014-04-28 04:07:00 | 2625.00 | 2625.00 | 2619.97 | 2620.00 | 65.99 | 172980.28 | 2621.51 2014-04-28 04:08:00 | 2620.00 | 2623.98 | 2619.00 | 2620.87 | 79.22 | 207618.27 | 2620.68 2014-04-28 04:09:00 | 2623.37 | 2628.36 | 2615.00 | 2618.32 | 96.89 | 253744.33 | 2618.94 2014-04-28 04:10:00 | 2618.23 | 2624.00 | 2617.00 | 2621.22 | 72.47 | 189895.75 | 2620.30 2014-04-28 04:11:00 | 2621.22 | 2623.53 | 2618.00 | 2623.18 | 31.77 | 83247.41 | 2620.07 2014-04-28 04:12:00 | 2621.09 | 2627.85 | 2621.09 | 2627.85 | 21.10 | 55385.90 | 2624.43 2014-04-28 04:13:00 | 2625.70 | 2625.70 | 2618.10 | 2621.03 | 49.76 | 130466.98 | 2621.77 2014-04-28 04:14:00 | 2620.38 | 2620.98 | 2618.08 | 2620.16 | 24.10 | 63145.32 | 2619.81 2014-04-28 04:15:00 | 2620.16 | 2620.16 | 2618.00 | 2618.20 | 39.75 | 104127.48 | 2619.69 2014-04-28 04:16:00 | 2618.25 | 2618.28 | 2606.00 | 2610.00 | 49.70 | 129781.14 | 2611.24 2014-04-28 04:17:00 | 2610.00 | 2611.00 | 2606.00 | 2609.68 | 85.29 | 222454.58 | 2608.21 2014-04-28 04:18:00 | 2609.68 | 2612.65 | 2601.57 | 2601.99 | 89.48 | 233114.03 | 2605.27 2014-04-28 04:19:00 | 2601.80 | 2601.80 | 2590.02 | 2595.00 | 274.96 | 714512.25 | 2598.58 2014-04-28 04:20:00 | 2594.97 | 2603.98 | 2592.08 | 2603.98 | 85.35 | 221735.77 | 2597.99 2014-04-28 04:21:00 | 2606.00 | 2606.00 | 2601.48 | 2603.60 | 58.96 | 153519.66 | 2603.62 2014-04-28 04:22:00 | 2603.15 | 2605.00 | 2596.00 | 2599.38 | 76.03 | 197673.98 | 2599.81 2014-04-28 04:23:00 | 2599.46 | 2604.16 | 2597.00 | 2602.94 | 42.84 | 111363.81 | 2599.65 2014-04-28 04:24:00 | 2601.66 | 2614.99 | 2601.16 | 2614.99 | 41.87 | 109068.70 | 2604.94 2014-04-28 04:25:00 | 2611.00 | 2611.00 | 2601.88 | 2604.96 | 77.57 | 201934.79 | 2603.33 2014-04-28 04:26:00 | 2604.96 | 2607.35 | 2600.32 | 2601.34 | 51.46 | 134003.44 | 2604.18 2014-04-28 04:27:00 | 2601.22 | 2604.24 | 2600.50 | 2602.46 | 54.53 | 141899.33 | 2602.27 2014-04-28 04:28:00 | 2603.00 | 2605.00 | 2592.00 | 2596.04 | 51.77 | 134438.90 | 2597.00 2014-04-28 04:29:00 | 2593.00 | 2598.18 | 2593.00 | 2595.00 | 75.11 | 195000.90 | 2596.14 2014-04-28 04:30:00 | 2592.80 | 2594.78 | 2589.86 | 2593.87 | 57.20 | 148256.04 | 2592.12 2014-04-28 04:31:00 | 2593.52 | 2598.17 | 2591.05 | 2594.98 | 107.64 | 279217.88 | 2594.12 2014-04-28 04:32:00 | 2595.00 | 2595.00 | 2592.00 | 2595.00 | 242.82 | 630045.56 | 2594.66 2014-04-28 04:33:00 | 2594.05 | 2595.00 | 2592.29 | 2595.00 | 133.28 | 345800.77 | 2594.64 2014-04-28 04:34:00 | 2595.00 | 2600.00 | 2594.00 | 2599.96 | 89.33 | 231882.15 | 2595.79 2014-04-28 04:35:00 | 2599.96 | 2607.69 | 2596.32 | 2602.70 | 48.35 | 125740.12 | 2600.41 2014-04-28 04:36:00 | 2602.58 | 2607.12 | 2602.58 | 2606.00 | 114.18 | 297499.92 | 2605.56 2014-04-28 04:37:00 | 2606.00 | 2606.00 | 2596.00 | 2596.00 | 63.35 | 164645.80 | 2599.15 2014-04-28 04:38:00 | 2596.00 | 2597.89 | 2580.00 | 2580.04 | 300.23 | 777128.22 | 2588.43 2014-04-28 04:39:00 | 2580.10 | 2582.95 | 2555.00 | 2555.00 | 375.76 | 965925.47 | 2570.57 2014-04-28 04:40:00 | 2557.49 | 2570.00 | 2550.00 | 2568.86 | 337.79 | 863500.50 | 2556.36 2014-04-28 04:41:00 | 2567.39 | 2575.02 | 2566.73 | 2571.70 | 194.77 | 500514.23 | 2569.84 2014-04-28 04:42:00 | 2570.03 | 2572.00 | 2564.72 | 2565.17 | 122.82 | 315520.11 | 2568.94 2014-04-28 04:43:00 | 2564.78 | 2595.00 | 2562.10 | 2570.00 | 147.98 | 380365.21 | 2570.42 2014-04-28 04:44:00 | 2570.00 | 2582.00 | 2569.45 | 2578.75 | 156.52 | 403274.16 | 2576.54 2014-04-28 04:45:00 | 2578.57 | 2584.39 | 2578.57 | 2579.77 | 73.21 | 188980.40 | 2581.21 2014-04-28 04:46:00 | 2579.77 | 2579.80 | 2573.97 | 2573.98 | 103.74 | 267232.20 | 2576.08 2014-04-28 04:47:00 | 2573.63 | 2578.18 | 2570.00 | 2576.95 | 101.88 | 262228.27 | 2573.97 2014-04-28 04:48:00 | 2575.17 | 2581.02 | 2575.17 | 2580.00 | 101.53 | 261866.02 | 2579.22 2014-04-28 04:49:00 | 2580.00 | 2580.00 | 2572.00 | 2572.00 | 58.86 | 151644.37 | 2576.49 2014-04-28 04:50:00 | 2571.92 | 2579.00 | 2570.01 | 2577.14 | 48.33 | 124458.16 | 2575.39 2014-04-28 04:51:00 | 2577.22 | 2579.90 | 2577.00 | 2578.18 | 26.51 | 68352.98 | 2578.29 2014-04-28 04:52:00 | 2577.89 | 2577.89 | 2575.03 | 2575.95 | 51.81 | 133451.04 | 2575.68 2014-04-28 04:53:00 | 2575.90 | 2576.88 | 2571.45 | 2574.40 | 59.67 | 153639.33 | 2575.03 2014-04-28 04:54:00 | 2574.40 | 2581.91 | 2574.40 | 2581.24 | 69.24 | 178549.13 | 2578.66 2014-04-28 04:55:00 | 2581.01 | 2584.29 | 2579.83 | 2583.00 | 121.11 | 312633.15 | 2581.36 2014-04-28 04:56:00 | 2584.00 | 2592.00 | 2580.37 | 2591.89 | 112.73 | 291556.86 | 2586.40 2014-04-28 04:57:00 | 2591.89 | 2594.00 | 2590.00 | 2593.45 | 127.62 | 330831.11 | 2592.40 2014-04-28 04:58:00 | 2593.49 | 2598.79 | 2591.23 | 2598.00 | 47.78 | 124027.42 | 2595.58 2014-04-28 04:59:00 | 2598.00 | 2599.99 | 2594.99 | 2594.99 | 62.03 | 161210.72 | 2598.83 2014-04-28 05:00:00 | 2594.99 | 2599.98 | 2590.06 | 2599.98 | 48.46 | 125672.66 | 2593.43 2014-04-28 05:01:00 | 2595.11 | 2599.99 | 2592.00 | 2592.00 | 99.97 | 259534.61 | 2596.20 2014-04-28 05:02:00 | 2592.12 | 2593.00 | 2586.64 | 2592.20 | 60.75 | 157424.43 | 2591.35 2014-04-28 05:03:00 | 2590.45 | 2597.62 | 2587.00 | 2593.23 | 85.69 | 222126.11 | 2592.08 2014-04-28 05:04:00 | 2593.24 | 2596.00 | 2586.00 | 2593.09 | 51.40 | 133193.10 | 2591.26 2014-04-28 05:05:00 | 2593.02 | 2594.52 | 2590.20 | 2593.10 | 83.67 | 216897.54 | 2592.27 2014-04-28 05:06:00 | 2593.51 | 2598.00 | 2592.04 | 2598.00 | 78.02 | 202453.03 | 2595.02 2014-04-28 05:07:00 | 2598.00 | 2602.75 | 2595.00 | 2601.83 | 247.75 | 643923.73 | 2599.09 2014-04-28 05:08:00 | 2601.50 | 2607.00 | 2599.81 | 2599.81 | 222.03 | 577389.67 | 2600.49 2014-04-28 05:09:00 | 2599.74 | 2600.00 | 2593.57 | 2595.00 | 71.22 | 184995.81 | 2597.38 2014-04-28 05:10:00 | 2595.08 | 2600.00 | 2594.85 | 2600.00 | 52.29 | 135905.37 | 2599.27 2014-04-28 05:11:00 | 2600.00 | 2604.81 | 2599.35 | 2599.36 | 149.58 | 389026.85 | 2600.81 2014-04-28 05:12:00 | 2599.36 | 2601.73 | 2599.36 | 2600.79 | 56.14 | 146009.04 | 2600.94 2014-04-28 05:13:00 | 2601.73 | 2603.96 | 2601.73 | 2602.15 | 5.30 | 13800.90 | 2602.96 2014-04-28 05:14:00 | 2603.73 | 2610.47 | 2603.73 | 2608.89 | 37.83 | 98560.50 | 2605.70 2014-04-28 05:15:00 | 2610.47 | 2610.47 | 2603.92 | 2607.63 | 59.00 | 153909.87 | 2608.51 2014-04-28 05:16:00 | 2608.00 | 2608.56 | 2605.16 | 2607.00 | 18.17 | 47369.30 | 2607.01 2014-04-28 05:17:00 | 2609.09 | 2610.65 | 2605.10 | 2605.12 | 62.14 | 162069.47 | 2608.13 2014-04-28 05:18:00 | 2606.66 | 2608.08 | 2600.00 | 2602.12 | 92.20 | 240080.98 | 2603.83 2014-04-28 05:19:00 | 2603.23 | 2603.40 | 2597.00 | 2599.72 | 64.94 | 168904.73 | 2601.06 2014-04-28 05:20:00 | 2598.19 | 2599.61 | 2589.90 | 2593.78 | 66.02 | 171432.10 | 2596.71 2014-04-28 05:21:00 | 2593.78 | 2594.90 | 2590.10 | 2591.09 | 27.41 | 71051.96 | 2592.48 2014-04-28 05:22:00 | 2591.09 | 2596.32 | 2591.09 | 2596.32 | 29.09 | 75438.42 | 2593.72 2014-04-28 05:23:00 | 2596.32 | 2600.00 | 2596.32 | 2600.00 | 63.01 | 163702.10 | 2598.12 2014-04-28 05:24:00 | 2601.57 | 2606.90 | 2601.00 | 2604.16 | 14.56 | 37903.10 | 2603.95 2014-04-28 05:25:00 | 2604.18 | 2606.04 | 2600.00 | 2601.13 | 47.89 | 124641.98 | 2602.89 2014-04-28 05:26:00 | 2601.20 | 2601.20 | 2599.40 | 2599.40 | 17.42 | 45284.79 | 2600.18 2014-04-28 05:27:00 | 2598.19 | 2598.19 | 2595.00 | 2595.01 | 76.96 | 199764.34 | 2595.86 2014-04-28 05:28:00 | 2595.10 | 2598.85 | 2595.01 | 2596.00 | 37.68 | 97842.18 | 2596.45 2014-04-28 05:29:00 | 2595.67 | 2598.87 | 2595.00 | 2598.83 | 97.70 | 253614.18 | 2595.74 2014-04-28 05:30:00 | 2597.02 | 2602.20 | 2595.84 | 2600.95 | 28.24 | 73397.27 | 2598.96 2014-04-28 05:31:00 | 2600.48 | 2602.49 | 2599.76 | 2601.74 | 19.64 | 51074.14 | 2601.18 2014-04-28 05:32:00 | 2599.00 | 2600.99 | 2596.85 | 2597.36 | 16.38 | 42540.61 | 2597.74 2014-04-28 05:33:00 | 2598.17 | 2599.97 | 2598.14 | 2599.32 | 34.95 | 90831.24 | 2599.11 2014-04-28 05:34:00 | 2599.99 | 2602.00 | 2598.00 | 2601.97 | 22.75 | 59126.40 | 2599.53 2014-04-28 05:35:00 | 2601.27 | 2603.70 | 2600.32 | 2600.93 | 49.25 | 128127.37 | 2601.73 2014-04-28 05:36:00 | 2601.85 | 2605.99 | 2601.08 | 2605.99 | 39.39 | 102572.84 | 2604.10 2014-04-28 05:37:00 | 2609.50 | 2611.00 | 2607.66 | 2608.00 | 60.70 | 158417.46 | 2609.76 2014-04-28 05:38:00 | 2607.29 | 2609.00 | 2605.11 | 2609.00 | 35.35 | 92161.20 | 2607.33 2014-04-28 05:39:00 | 2609.00 | 2609.00 | 2607.80 | 2607.80 | 24.77 | 64599.02 | 2608.27 2014-04-28 05:40:00 | 2607.80 | 2607.80 | 2605.00 | 2605.33 | 36.60 | 95376.96 | 2605.64 2014-04-28 05:41:00 | 2606.61 | 2609.00 | 2605.22 | 2609.00 | 23.17 | 60415.51 | 2607.04 2014-04-28 05:42:00 | 2609.00 | 2615.03 | 2607.15 | 2610.96 | 75.54 | 197403.69 | 2613.13 2014-04-28 05:43:00 | 2610.92 | 2618.90 | 2610.16 | 2615.80 | 109.82 | 287155.35 | 2614.71 2014-04-28 05:44:00 | 2615.80 | 2624.02 | 2613.55 | 2617.00 | 137.25 | 359655.15 | 2620.42 2014-04-28 05:45:00 | 2617.00 | 2617.19 | 2611.73 | 2617.02 | 48.29 | 126253.54 | 2614.43 2014-04-28 05:46:00 | 2619.99 | 2621.00 | 2618.16 | 2620.63 | 53.20 | 139413.40 | 2620.50 2014-04-28 05:47:00 | 2620.26 | 2624.99 | 2620.26 | 2624.05 | 58.07 | 152233.43 | 2621.73 2014-04-28 05:48:00 | 2620.58 | 2621.11 | 2620.50 | 2620.50 | 18.32 | 48021.79 | 2620.70 2014-04-28 05:49:00 | 2622.47 | 2623.93 | 2620.70 | 2621.06 | 54.81 | 143726.81 | 2622.08 2014-04-28 05:50:00 | 2620.50 | 2621.12 | 2617.06 | 2617.36 | 79.59 | 208546.61 | 2620.16 2014-04-28 05:51:00 | 2617.12 | 2618.00 | 2614.40 | 2614.98 | 68.16 | 178307.24 | 2615.97 2014-04-28 05:52:00 | 2614.98 | 2617.00 | 2610.22 | 2616.40 | 24.56 | 64215.73 | 2614.75 2014-04-28 05:53:00 | 2616.51 | 2622.00 | 2616.51 | 2617.86 | 39.00 | 102126.03 | 2618.75 2014-04-28 05:54:00 | 2614.32 | 2621.51 | 2614.32 | 2621.35 | 15.82 | 41440.26 | 2619.32 2014-04-28 05:55:00 | 2621.35 | 2624.91 | 2618.47 | 2622.80 | 53.80 | 140982.41 | 2620.39 2014-04-28 05:56:00 | 2624.93 | 2628.95 | 2623.39 | 2628.59 | 67.07 | 176122.26 | 2625.95 2014-04-28 05:57:00 | 2628.48 | 2630.00 | 2626.00 | 2629.21 | 73.91 | 194207.76 | 2627.66 2014-04-28 05:58:00 | 2629.81 | 2639.99 | 2626.50 | 2636.79 | 235.33 | 619694.79 | 2633.36 2014-04-28 05:59:00 | 2636.81 | 2644.06 | 2636.64 | 2642.33 | 82.45 | 217596.88 | 2639.01 2014-04-28 06:00:00 | 2642.33 | 2642.33 | 2636.47 | 2640.54 | 56.72 | 149726.63 | 2639.75 2014-04-28 06:01:00 | 2637.80 | 2642.75 | 2636.42 | 2640.00 | 93.68 | 247361.44 | 2640.38 2014-04-28 06:02:00 | 2640.00 | 2641.00 | 2633.57 | 2635.10 | 129.75 | 342441.94 | 2639.31 2014-04-28 06:03:00 | 2635.84 | 2638.77 | 2635.00 | 2635.00 | 79.38 | 209268.47 | 2636.39 2014-04-28 06:04:00 | 2633.57 | 2644.06 | 2633.49 | 2641.58 | 69.40 | 183176.16 | 2639.58 2014-04-28 06:05:00 | 2641.50 | 2647.06 | 2640.75 | 2647.06 | 54.92 | 145185.44 | 2643.58 2014-04-28 06:06:00 | 2646.84 | 2646.84 | 2640.92 | 2643.03 | 102.55 | 271092.11 | 2643.64 2014-04-28 06:07:00 | 2644.75 | 2647.87 | 2642.94 | 2647.00 | 82.48 | 218166.58 | 2645.24 2014-04-28 06:08:00 | 2647.00 | 2648.00 | 2647.00 | 2647.86 | 37.72 | 99859.15 | 2647.31 2014-04-28 06:09:00 | 2647.88 | 2649.00 | 2643.25 | 2645.98 | 44.05 | 116619.20 | 2647.19 2014-04-28 06:10:00 | 2645.92 | 2645.95 | 2637.19 | 2638.80 | 115.32 | 304703.87 | 2642.15 2014-04-28 06:11:00 | 2638.77 | 2638.77 | 2635.00 | 2637.59 | 64.74 | 170650.35 | 2636.10 2014-04-28 06:12:00 | 2636.29 | 2640.88 | 2635.00 | 2635.00 | 41.13 | 108460.12 | 2637.07 2014-04-28 06:13:00 | 2635.06 | 2636.92 | 2633.57 | 2634.94 | 55.69 | 146757.68 | 2635.50 2014-04-28 06:14:00 | 2635.07 | 2637.75 | 2633.64 | 2637.14 | 63.73 | 167927.20 | 2635.10 2014-04-28 06:15:00 | 2637.41 | 2640.88 | 2636.35 | 2639.71 | 96.36 | 254273.11 | 2638.89 2014-04-28 06:16:00 | 2636.99 | 2640.88 | 2636.51 | 2637.41 | 22.12 | 58358.83 | 2638.52 2014-04-28 06:17:00 | 2636.97 | 2638.79 | 2615.00 | 2627.98 | 76.21 | 200734.27 | 2633.93 2014-04-28 06:18:00 | 2630.18 | 2633.45 | 2614.01 | 2620.22 | 66.29 | 174148.40 | 2627.11 2014-04-28 06:19:00 | 2624.84 | 2624.87 | 2615.00 | 2617.02 | 106.85 | 279930.70 | 2619.97 2014-04-28 06:20:00 | 2621.03 | 2624.87 | 2617.89 | 2623.95 | 72.50 | 190013.08 | 2620.91 2014-04-28 06:21:00 | 2624.80 | 2630.00 | 2624.80 | 2629.60 | 63.94 | 168010.71 | 2627.80 2014-04-28 06:22:00 | 2628.23 | 2628.23 | 2622.30 | 2622.97 | 55.66 | 146147.72 | 2625.58 2014-04-28 06:23:00 | 2622.95 | 2626.87 | 2620.39 | 2623.06 | 76.48 | 200639.71 | 2623.53 2014-04-28 06:24:00 | 2623.03 | 2627.00 | 2623.03 | 2626.19 | 49.17 | 129127.02 | 2625.92 2014-04-28 06:25:00 | 2626.07 | 2626.07 | 2619.97 | 2622.96 | 67.66 | 177391.72 | 2621.89 2014-04-28 06:26:00 | 2622.00 | 2622.96 | 2618.01 | 2622.57 | 30.29 | 79391.27 | 2620.69 2014-04-28 06:27:00 | 2621.91 | 2621.91 | 2620.30 | 2621.61 | 19.52 | 51149.56 | 2621.04 2014-04-28 06:28:00 | 2621.61 | 2626.79 | 2621.17 | 2624.10 | 45.22 | 118624.10 | 2623.27 2014-04-28 06:29:00 | 2624.01 | 2626.67 | 2622.79 | 2622.79 | 36.47 | 95711.31 | 2624.17 2014-04-28 06:30:00 | 2621.94 | 2626.00 | 2620.06 | 2622.47 | 86.19 | 225944.79 | 2621.53 2014-04-28 06:31:00 | 2622.02 | 2628.88 | 2622.02 | 2628.88 | 57.58 | 151091.90 | 2623.90 2014-04-28 06:32:00 | 2628.88 | 2635.00 | 2624.31 | 2635.00 | 81.64 | 214550.67 | 2628.14 2014-04-28 06:33:00 | 2634.38 | 2634.38 | 2632.13 | 2632.39 | 13.08 | 34443.17 | 2632.87 2014-04-28 06:34:00 | 2633.11 | 2634.93 | 2633.02 | 2634.91 | 52.84 | 139155.58 | 2633.53 2014-04-28 06:35:00 | 2634.00 | 2635.00 | 2632.35 | 2634.99 | 35.34 | 93090.03 | 2634.35 2014-04-28 06:36:00 | 2634.99 | 2635.00 | 2634.97 | 2635.00 | 14.60 | 38457.76 | 2635.00 2014-04-28 06:37:00 | 2635.04 | 2640.00 | 2634.94 | 2640.00 | 67.09 | 176927.47 | 2637.17 2014-04-28 06:38:00 | 2639.81 | 2643.65 | 2636.90 | 2641.00 | 103.85 | 274345.86 | 2641.65 2014-04-28 06:39:00 | 2641.00 | 2644.37 | 2640.20 | 2641.02 | 89.24 | 235850.22 | 2643.02 2014-04-28 06:40:00 | 2641.15 | 2641.15 | 2635.00 | 2639.00 | 66.19 | 174622.22 | 2638.12 2014-04-28 06:41:00 | 2635.18 | 2636.84 | 2622.00 | 2630.34 | 44.23 | 116285.90 | 2628.88 2014-04-28 06:42:00 | 2630.41 | 2633.07 | 2625.94 | 2629.96 | 88.45 | 232593.71 | 2629.81 2014-04-28 06:43:00 | 2629.96 | 2629.96 | 2623.00 | 2625.54 | 61.57 | 161694.27 | 2626.23 2014-04-28 06:44:00 | 2625.54 | 2628.26 | 2624.04 | 2626.71 | 50.64 | 133004.14 | 2626.52 2014-04-28 06:45:00 | 2625.99 | 2634.28 | 2625.99 | 2631.22 | 53.43 | 140488.65 | 2629.40 2014-04-28 06:46:00 | 2632.41 | 2634.99 | 2631.01 | 2631.04 | 77.70 | 204586.55 | 2633.03 2014-04-28 06:47:00 | 2631.04 | 2634.89 | 2631.04 | 2632.58 | 61.72 | 162488.23 | 2632.62 2014-04-28 06:48:00 | 2632.48 | 2632.79 | 2629.97 | 2630.00 | 33.23 | 87454.89 | 2631.49 2014-04-28 06:49:00 | 2629.98 | 2632.65 | 2627.09 | 2629.84 | 23.57 | 61979.83 | 2629.38 2014-04-28 06:50:00 | 2627.03 | 2635.00 | 2625.00 | 2625.00 | 57.23 | 150382.37 | 2627.91 2014-04-28 06:51:00 | 2625.00 | 2625.00 | 2618.00 | 2620.53 | 53.70 | 140753.40 | 2621.01 2014-04-28 06:52:00 | 2618.40 | 2618.40 | 2615.07 | 2615.29 | 40.90 | 107020.05 | 2616.44 2014-04-28 06:53:00 | 2615.96 | 2618.00 | 2615.89 | 2617.62 | 48.92 | 128045.60 | 2617.23 2014-04-28 06:54:00 | 2616.82 | 2620.93 | 2616.82 | 2617.20 | 60.50 | 158386.59 | 2618.00 2014-04-28 06:55:00 | 2617.20 | 2623.16 | 2617.13 | 2618.22 | 94.80 | 248334.98 | 2619.65 2014-04-28 06:56:00 | 2618.25 | 2621.13 | 2617.98 | 2620.04 | 49.41 | 129453.31 | 2620.03 2014-04-28 06:57:00 | 2620.04 | 2620.99 | 2617.20 | 2619.95 | 46.50 | 121795.64 | 2619.49 2014-04-28 06:58:00 | 2619.00 | 2620.00 | 2617.38 | 2618.99 | 30.50 | 79877.36 | 2619.02 2014-04-28 06:59:00 | 2619.00 | 2620.82 | 2619.00 | 2620.03 | 2.84 | 7442.88 | 2619.81 2014-04-28 07:00:00 | 2620.78 | 2623.97 | 2620.00 | 2620.20 | 33.96 | 89055.96 | 2622.61 2014-04-28 07:01:00 | 2620.22 | 2622.43 | 2620.00 | 2620.00 | 50.83 | 133220.13 | 2621.15 2014-04-28 07:02:00 | 2620.54 | 2622.27 | 2620.00 | 2622.27 | 16.90 | 44298.40 | 2621.05 2014-04-28 07:03:00 | 2622.29 | 2623.80 | 2620.03 | 2623.08 | 83.12 | 217939.09 | 2622.04 2014-04-28 07:04:00 | 2622.80 | 2625.00 | 2622.66 | 2624.80 | 54.14 | 142064.39 | 2623.97 2014-04-28 07:05:00 | 2625.56 | 2627.14 | 2624.96 | 2625.00 | 98.04 | 257383.40 | 2625.42 2014-04-28 07:06:00 | 2625.00 | 2625.91 | 2621.00 | 2623.20 | 62.15 | 163043.19 | 2623.38 2014-04-28 07:07:00 | 2624.54 | 2625.00 | 2621.67 | 2625.00 | 114.10 | 299419.08 | 2624.14 2014-04-28 07:08:00 | 2624.42 | 2625.00 | 2623.80 | 2624.29 | 12.93 | 33920.31 | 2624.40 2014-04-28 07:09:00 | 2624.34 | 2624.97 | 2623.80 | 2623.82 | 53.39 | 140117.38 | 2624.46 2014-04-28 07:10:00 | 2623.82 | 2624.91 | 2621.37 | 2623.45 | 51.84 | 135958.58 | 2622.76 2014-04-28 07:11:00 | 2621.53 | 2623.12 | 2620.02 | 2620.02 | 71.40 | 187228.67 | 2622.14 2014-04-28 07:12:00 | 2620.75 | 2620.77 | 2612.00 | 2616.83 | 43.71 | 114386.43 | 2616.76 2014-04-28 07:13:00 | 2616.79 | 2618.00 | 2610.51 | 2612.32 | 118.89 | 310709.97 | 2613.47 2014-04-28 07:14:00 | 2612.30 | 2615.19 | 2610.65 | 2613.05 | 75.90 | 198302.67 | 2612.86 2014-04-28 07:15:00 | 2612.90 | 2613.98 | 2610.02 | 2613.28 | 14.97 | 39113.64 | 2613.15 2014-04-28 07:16:00 | 2612.69 | 2615.97 | 2611.89 | 2614.01 | 39.05 | 102077.51 | 2613.95 2014-04-28 07:17:00 | 2613.10 | 2616.00 | 2612.00 | 2616.00 | 46.58 | 121764.98 | 2614.33 2014-04-28 07:18:00 | 2616.70 | 2618.00 | 2615.74 | 2618.00 | 101.02 | 264403.86 | 2617.39 2014-04-28 07:19:00 | 2619.16 | 2623.53 | 2619.16 | 2620.33 | 32.77 | 85874.17 | 2620.83 2014-04-28 07:20:00 | 2621.68 | 2622.99 | 2617.19 | 2617.19 | 53.61 | 140452.73 | 2620.00 2014-04-28 07:21:00 | 2617.97 | 2619.99 | 2617.97 | 2619.99 | 20.72 | 54274.89 | 2619.32 2014-04-28 07:22:00 | 2619.99 | 2623.53 | 2619.99 | 2620.03 | 43.03 | 112802.96 | 2621.43 2014-04-28 07:23:00 | 2620.03 | 2620.03 | 2612.00 | 2616.00 | 55.89 | 146161.51 | 2614.98 2014-04-28 07:24:00 | 2615.06 | 2621.00 | 2615.06 | 2616.46 | 28.83 | 75425.04 | 2616.47 2014-04-28 07:25:00 | 2615.93 | 2616.44 | 2611.80 | 2613.23 | 72.51 | 189523.04 | 2613.93 2014-04-28 07:26:00 | 2611.82 | 2614.50 | 2601.03 | 2602.88 | 132.22 | 345106.69 | 2610.17 2014-04-28 07:27:00 | 2602.86 | 2604.48 | 2596.96 | 2600.94 | 150.85 | 392340.18 | 2600.86 2014-04-28 07:28:00 | 2600.95 | 2608.31 | 2600.95 | 2607.08 | 52.79 | 137403.23 | 2602.68 2014-04-28 07:29:00 | 2607.10 | 2610.03 | 2580.00 | 2595.97 | 174.16 | 452907.88 | 2600.53 2014-04-28 07:30:00 | 2593.57 | 2595.32 | 2581.00 | 2586.20 | 129.83 | 335958.73 | 2587.70 2014-04-28 07:31:00 | 2587.08 | 2593.67 | 2582.00 | 2593.09 | 57.91 | 149745.06 | 2585.82 2014-04-28 07:32:00 | 2590.81 | 2590.81 | 2585.00 | 2589.99 | 101.72 | 263403.07 | 2589.49 2014-04-28 07:33:00 | 2590.09 | 2593.57 | 2584.59 | 2588.08 | 87.22 | 225694.07 | 2587.61 2014-04-28 07:34:00 | 2588.08 | 2595.02 | 2588.00 | 2595.00 | 48.79 | 126455.37 | 2591.99 2014-04-28 07:35:00 | 2595.67 | 2604.00 | 2595.00 | 2597.40 | 155.06 | 402999.48 | 2599.07 2014-04-28 07:36:00 | 2597.42 | 2598.98 | 2595.00 | 2595.70 | 98.42 | 255542.55 | 2596.34 2014-04-28 07:37:00 | 2596.83 | 2600.00 | 2595.00 | 2595.00 | 104.43 | 271220.60 | 2597.15 2014-04-28 07:38:00 | 2596.02 | 2602.16 | 2595.00 | 2600.17 | 106.02 | 275505.10 | 2598.64 2014-04-28 07:39:00 | 2602.09 | 2605.29 | 2600.00 | 2603.00 | 125.21 | 326045.04 | 2604.03 2014-04-28 07:40:00 | 2603.03 | 2610.00 | 2596.00 | 2605.28 | 105.32 | 274192.70 | 2603.42 2014-04-28 07:41:00 | 2604.19 | 2607.20 | 2602.00 | 2602.58 | 69.01 | 179654.25 | 2603.23 2014-04-28 07:42:00 | 2602.14 | 2604.71 | 2601.04 | 2601.97 | 41.89 | 109026.06 | 2602.68 2014-04-28 07:43:00 | 2602.95 | 2609.00 | 2591.00 | 2600.00 | 183.63 | 477778.73 | 2601.90 2014-04-28 07:44:00 | 2600.00 | 2603.24 | 2598.98 | 2600.00 | 69.39 | 180489.78 | 2601.02 2014-04-28 07:45:00 | 2600.00 | 2601.76 | 2595.04 | 2601.76 | 155.99 | 405487.05 | 2599.49 2014-04-28 07:46:00 | 2601.96 | 2602.75 | 2593.57 | 2602.00 | 56.73 | 147548.51 | 2600.84 2014-04-28 07:47:00 | 2602.28 | 2608.05 | 2602.00 | 2606.76 | 35.11 | 91518.50 | 2606.77 2014-04-28 07:48:00 | 2602.62 | 2606.18 | 2602.62 | 2606.17 | 63.76 | 166082.90 | 2604.85 2014-04-28 07:49:00 | 2608.10 | 2609.57 | 2605.00 | 2606.68 | 57.19 | 149078.29 | 2606.54 2014-04-28 07:50:00 | 2607.49 | 2611.14 | 2605.30 | 2608.91 | 49.31 | 128647.10 | 2609.16 2014-04-28 07:51:00 | 2609.98 | 2618.69 | 2609.98 | 2618.42 | 75.83 | 198337.27 | 2615.52 2014-04-28 07:52:00 | 2613.58 | 2617.48 | 2608.00 | 2611.10 | 50.73 | 132598.12 | 2613.65 2014-04-28 07:53:00 | 2611.06 | 2613.00 | 2609.58 | 2610.16 | 19.65 | 51284.69 | 2610.44 2014-04-28 07:54:00 | 2611.43 | 2611.43 | 2606.00 | 2607.65 | 35.27 | 92007.67 | 2608.81 2014-04-28 07:55:00 | 2607.67 | 2607.67 | 2600.10 | 2601.59 | 105.35 | 274206.70 | 2602.77 2014-04-28 07:56:00 | 2601.24 | 2605.25 | 2600.30 | 2605.25 | 85.70 | 222943.06 | 2601.56 2014-04-28 07:57:00 | 2606.00 | 2607.27 | 2602.15 | 2605.94 | 93.19 | 242783.43 | 2605.20 2014-04-28 07:58:00 | 2604.65 | 2606.65 | 2601.00 | 2602.97 | 74.43 | 193874.03 | 2604.68 2014-04-28 07:59:00 | 2602.97 | 2608.00 | 2601.35 | 2605.97 | 51.31 | 133655.98 | 2605.07 2014-04-28 08:00:00 | 2605.95 | 2610.95 | 2605.90 | 2610.03 | 57.06 | 148830.73 | 2608.32 2014-04-28 08:01:00 | 2610.00 | 2610.95 | 2606.17 | 2610.00 | 43.33 | 113074.64 | 2609.80 2014-04-28 08:02:00 | 2610.00 | 2610.00 | 2606.19 | 2609.14 | 61.30 | 159853.06 | 2607.63 2014-04-28 08:03:00 | 2607.46 | 2609.14 | 2605.30 | 2606.41 | 136.04 | 354718.13 | 2607.49 2014-04-28 08:04:00 | 2606.03 | 2607.01 | 2605.50 | 2606.07 | 30.81 | 80291.32 | 2606.27 2014-04-28 08:05:00 | 2606.34 | 2608.28 | 2605.50 | 2608.28 | 91.10 | 237499.91 | 2606.91 2014-04-28 08:06:00 | 2607.24 | 2611.00 | 2607.00 | 2611.00 | 64.76 | 168887.95 | 2607.99 2014-04-28 08:07:00 | 2610.08 | 2611.81 | 2609.25 | 2610.89 | 38.91 | 101548.92 | 2610.18 2014-04-28 08:08:00 | 2610.00 | 2610.99 | 2608.98 | 2609.46 | 93.25 | 243385.86 | 2610.18 2014-04-28 08:09:00 | 2610.00 | 2610.98 | 2609.99 | 2610.98 | 13.47 | 35157.08 | 2610.22 2014-04-28 08:10:00 | 2612.00 | 2614.85 | 2611.07 | 2614.41 | 64.35 | 168187.80 | 2613.60 2014-04-28 08:11:00 | 2614.90 | 2619.00 | 2612.10 | 2619.00 | 96.74 | 253007.83 | 2615.26 2014-04-28 08:12:00 | 2617.75 | 2621.22 | 2616.00 | 2616.03 | 146.01 | 382391.16 | 2618.94 2014-04-28 08:13:00 | 2616.03 | 2619.99 | 2614.09 | 2619.00 | 104.16 | 272666.95 | 2617.82 2014-04-28 08:14:00 | 2617.09 | 2617.68 | 2614.09 | 2615.39 | 33.88 | 88611.73 | 2615.84 2014-04-28 08:15:00 | 2615.40 | 2618.25 | 2612.68 | 2618.25 | 52.64 | 137743.62 | 2616.51 2014-04-28 08:16:00 | 2616.55 | 2620.00 | 2616.00 | 2618.16 | 111.18 | 291077.04 | 2617.98 2014-04-28 08:17:00 | 2618.14 | 2618.14 | 2616.36 | 2618.00 | 26.43 | 69181.91 | 2617.16 2014-04-28 08:18:00 | 2617.76 | 2617.76 | 2615.00 | 2615.83 | 44.87 | 117420.76 | 2616.91 2014-04-28 08:19:00 | 2616.91 | 2619.00 | 2615.07 | 2618.83 | 74.50 | 194952.86 | 2616.96 2014-04-28 08:20:00 | 2618.06 | 2620.00 | 2611.30 | 2614.33 | 115.60 | 302468.71 | 2616.51 2014-04-28 08:21:00 | 2614.44 | 2619.07 | 2610.51 | 2615.87 | 113.58 | 296824.25 | 2613.30 2014-04-28 08:22:00 | 2615.14 | 2619.21 | 2615.00 | 2619.12 | 85.88 | 224708.24 | 2616.48 2014-04-28 08:23:00 | 2618.38 | 2619.12 | 2617.08 | 2617.08 | 49.13 | 128637.09 | 2618.35 2014-04-28 08:24:00 | 2618.73 | 2618.90 | 2617.08 | 2617.35 | 97.13 | 254265.09 | 2617.86 2014-04-28 08:25:00 | 2617.67 | 2619.12 | 2617.03 | 2618.80 | 67.48 | 176677.57 | 2618.38 2014-04-28 08:26:00 | 2618.80 | 2622.78 | 2617.13 | 2621.21 | 65.79 | 172375.29 | 2619.92 2014-04-28 08:27:00 | 2621.09 | 2622.93 | 2619.88 | 2619.96 | 97.84 | 256462.17 | 2621.16 2014-04-28 08:28:00 | 2619.93 | 2619.93 | 2617.00 | 2618.00 | 84.09 | 220132.94 | 2617.86 2014-04-28 08:29:00 | 2617.98 | 2621.01 | 2617.98 | 2620.62 | 64.63 | 169317.39 | 2619.84 2014-04-28 08:30:00 | 2620.55 | 2622.90 | 2619.97 | 2621.36 | 95.59 | 250528.27 | 2620.86 2014-04-28 08:31:00 | 2620.54 | 2621.35 | 2617.46 | 2620.95 | 107.36 | 281316.14 | 2620.33 2014-04-28 08:32:00 | 2620.91 | 2620.93 | 2617.98 | 2619.05 | 7.50 | 19629.46 | 2619.01 2014-04-28 08:33:00 | 2619.95 | 2620.00 | 2616.91 | 2618.35 | 107.95 | 282677.77 | 2618.65 2014-04-28 08:34:00 | 2618.20 | 2619.10 | 2616.38 | 2618.25 | 122.06 | 319546.27 | 2617.92 2014-04-28 08:35:00 | 2618.04 | 2620.00 | 2617.21 | 2617.21 | 85.70 | 224394.76 | 2618.31 2014-04-28 08:36:00 | 2619.15 | 2625.55 | 2617.30 | 2625.55 | 114.98 | 301265.40 | 2620.13 2014-04-28 08:37:00 | 2625.55 | 2633.77 | 2621.24 | 2633.77 | 312.52 | 820870.00 | 2626.64 2014-04-28 08:38:00 | 2633.77 | 2635.00 | 2630.00 | 2630.03 | 68.24 | 179616.82 | 2632.25 2014-04-28 08:39:00 | 2630.00 | 2642.55 | 2630.00 | 2639.08 | 228.14 | 601393.64 | 2636.04 2014-04-28 08:40:00 | 2637.50 | 2645.10 | 2637.50 | 2641.12 | 198.84 | 525536.86 | 2643.03 2014-04-28 08:41:00 | 2641.96 | 2642.00 | 2634.71 | 2635.50 | 39.77 | 104894.95 | 2637.80 2014-04-28 08:42:00 | 2635.50 | 2640.00 | 2633.61 | 2640.00 | 139.26 | 367314.25 | 2637.61 2014-04-28 08:43:00 | 2641.96 | 2644.00 | 2636.01 | 2637.71 | 122.89 | 324588.41 | 2641.34 2014-04-28 08:44:00 | 2637.11 | 2640.00 | 2633.05 | 2636.15 | 83.23 | 219366.77 | 2635.57 2014-04-28 08:45:00 | 2636.16 | 2639.88 | 2633.94 | 2635.84 | 78.35 | 206566.63 | 2636.49 2014-04-28 08:46:00 | 2636.52 | 2639.48 | 2633.90 | 2636.48 | 110.72 | 291878.00 | 2636.13 2014-04-28 08:47:00 | 2636.48 | 2639.49 | 2630.68 | 2630.84 | 52.76 | 138977.44 | 2634.14 2014-04-28 08:48:00 | 2630.86 | 2631.99 | 2626.14 | 2631.20 | 66.33 | 174361.70 | 2628.90 2014-04-28 08:49:00 | 2631.11 | 2634.38 | 2627.76 | 2633.86 | 99.13 | 260730.21 | 2630.29 2014-04-28 08:50:00 | 2633.77 | 2637.98 | 2633.65 | 2637.69 | 28.60 | 75393.04 | 2636.40 2014-04-28 08:51:00 | 2636.40 | 2638.00 | 2630.10 | 2635.86 | 52.07 | 137210.55 | 2635.07 2014-04-28 08:52:00 | 2636.80 | 2638.00 | 2631.90 | 2632.27 | 187.18 | 493224.77 | 2634.99 2014-04-28 08:53:00 | 2632.00 | 2638.04 | 2631.38 | 2633.86 | 24.46 | 64431.45 | 2633.83 2014-04-28 08:54:00 | 2633.91 | 2638.00 | 2633.91 | 2635.98 | 45.58 | 120164.88 | 2636.24 2014-04-28 08:55:00 | 2635.98 | 2640.00 | 2635.00 | 2640.00 | 149.64 | 394735.41 | 2637.90 2014-04-28 08:56:00 | 2640.00 | 2650.00 | 2640.00 | 2650.00 | 139.67 | 369840.34 | 2648.00 2014-04-28 08:57:00 | 2651.00 | 2660.00 | 2650.00 | 2658.24 | 147.23 | 391026.36 | 2655.89 2014-04-28 08:58:00 | 2656.35 | 2658.24 | 2644.00 | 2644.00 | 215.10 | 570454.97 | 2652.06 2014-04-28 08:59:00 | 2644.08 | 2652.25 | 2641.86 | 2649.57 | 199.98 | 529741.72 | 2648.96 2014-04-28 09:00:00 | 2649.57 | 2650.00 | 2646.33 | 2649.96 | 46.69 | 123672.92 | 2648.58 2014-04-28 09:01:00 | 2648.80 | 2649.80 | 2642.53 | 2647.53 | 163.50 | 432531.10 | 2645.43 2014-04-28 09:02:00 | 2645.00 | 2670.00 | 2643.88 | 2668.01 | 124.75 | 331095.09 | 2654.09 2014-04-28 09:03:00 | 2666.34 | 2673.62 | 2653.90 | 2669.10 | 135.51 | 361319.70 | 2666.41 2014-04-28 09:04:00 | 2669.20 | 2678.00 | 2659.97 | 2669.95 | 184.14 | 491598.61 | 2669.70 2014-04-28 09:05:00 | 2670.00 | 2670.03 | 2660.80 | 2669.00 | 131.48 | 350628.74 | 2666.82 2014-04-28 09:06:00 | 2668.84 | 2675.00 | 2666.21 | 2670.95 | 93.98 | 250930.30 | 2670.04 2014-04-28 09:07:00 | 2670.93 | 2675.00 | 2661.44 | 2663.27 | 70.27 | 187553.22 | 2668.92 2014-04-28 09:08:00 | 2661.03 | 2663.22 | 2654.15 | 2659.97 | 143.79 | 382085.12 | 2657.17 2014-04-28 09:09:00 | 2659.97 | 2661.00 | 2656.45 | 2661.00 | 98.49 | 261887.20 | 2659.10 2014-04-28 09:10:00 | 2661.51 | 2664.97 | 2660.16 | 2661.02 | 93.69 | 249408.19 | 2661.94 2014-04-28 09:11:00 | 2661.00 | 2662.03 | 2658.97 | 2660.86 | 40.37 | 107412.42 | 2660.83 2014-04-28 09:12:00 | 2660.24 | 2664.66 | 2658.43 | 2661.89 | 109.24 | 290659.71 | 2660.84 2014-04-28 09:13:00 | 2662.52 | 2662.93 | 2653.00 | 2654.47 | 64.92 | 172612.71 | 2658.98 2014-04-28 09:14:00 | 2655.96 | 2661.57 | 2654.50 | 2657.17 | 81.18 | 215679.81 | 2656.78 2014-04-28 09:15:00 | 2656.68 | 2662.00 | 2656.68 | 2660.00 | 112.38 | 298869.28 | 2659.50 2014-04-28 09:16:00 | 2660.00 | 2664.77 | 2657.49 | 2659.76 | 115.85 | 308205.30 | 2660.43 2014-04-28 09:17:00 | 2657.26 | 2669.00 | 2656.92 | 2662.50 | 96.88 | 257977.14 | 2662.77 2014-04-28 09:18:00 | 2662.61 | 2666.00 | 2662.61 | 2662.89 | 66.33 | 176688.33 | 2663.74 2014-04-28 09:19:00 | 2660.19 | 2660.19 | 2654.00 | 2654.97 | 64.18 | 170620.02 | 2658.42 2014-04-28 09:20:00 | 2653.12 | 2659.96 | 2653.00 | 2657.60 | 71.53 | 190058.83 | 2657.16 2014-04-28 09:21:00 | 2656.55 | 2669.76 | 2656.48 | 2668.51 | 41.56 | 110708.72 | 2663.96 2014-04-28 09:22:00 | 2668.55 | 2675.00 | 2662.40 | 2670.85 | 109.33 | 291965.05 | 2670.44 2014-04-28 09:23:00 | 2669.98 | 2670.00 | 2666.96 | 2668.00 | 25.50 | 68049.76 | 2668.41 2014-04-28 09:24:00 | 2668.00 | 2679.00 | 2664.22 | 2664.54 | 87.07 | 232439.74 | 2669.73 2014-04-28 09:25:00 | 2666.09 | 2668.47 | 2664.61 | 2664.61 | 69.84 | 186264.55 | 2666.90 2014-04-28 09:26:00 | 2664.61 | 2667.80 | 2660.00 | 2664.23 | 53.75 | 143261.66 | 2665.48 2014-04-28 09:27:00 | 2663.92 | 2671.91 | 2663.43 | 2665.20 | 56.73 | 151249.22 | 2666.17 2014-04-28 09:28:00 | 2664.23 | 2672.83 | 2664.23 | 2668.90 | 26.17 | 69826.54 | 2668.70 2014-04-28 09:29:00 | 2668.83 | 2670.00 | 2665.07 | 2667.07 | 77.41 | 206559.61 | 2668.52 2014-04-28 09:30:00 | 2665.10 | 2670.00 | 2664.87 | 2667.33 | 56.28 | 150102.79 | 2667.21 2014-04-28 09:31:00 | 2665.46 | 2668.78 | 2664.87 | 2664.87 | 46.80 | 124812.92 | 2667.06 2014-04-28 09:32:00 | 2665.71 | 2667.17 | 2664.00 | 2664.04 | 84.36 | 224831.06 | 2665.30 2014-04-28 09:33:00 | 2664.91 | 2667.97 | 2664.00 | 2664.00 | 13.85 | 36928.39 | 2665.92 2014-04-28 09:34:00 | 2664.00 | 2664.00 | 2655.00 | 2660.01 | 140.93 | 374823.76 | 2659.64 2014-04-28 09:35:00 | 2656.20 | 2662.53 | 2656.00 | 2660.44 | 71.00 | 188742.63 | 2658.53 2014-04-28 09:36:00 | 2660.44 | 2662.49 | 2656.10 | 2660.00 | 71.05 | 188985.75 | 2659.82 2014-04-28 09:37:00 | 2660.00 | 2662.02 | 2657.75 | 2659.97 | 31.17 | 82919.65 | 2659.90 2014-04-28 09:38:00 | 2659.62 | 2662.01 | 2659.62 | 2661.77 | 71.45 | 190095.12 | 2660.61 2014-04-28 09:39:00 | 2661.80 | 2662.49 | 2660.00 | 2661.60 | 64.09 | 170517.02 | 2660.71 2014-04-28 09:40:00 | 2661.58 | 2662.00 | 2658.33 | 2660.40 | 49.88 | 132683.41 | 2660.27 2014-04-28 09:41:00 | 2660.32 | 2661.00 | 2658.53 | 2660.18 | 112.64 | 299561.27 | 2659.58 2014-04-28 09:42:00 | 2660.18 | 2662.00 | 2659.96 | 2661.98 | 20.04 | 53315.35 | 2660.71 2014-04-28 09:43:00 | 2661.75 | 2662.00 | 2658.92 | 2659.17 | 79.81 | 212342.06 | 2660.49 2014-04-28 09:44:00 | 2658.54 | 2660.00 | 2652.94 | 2654.20 | 45.88 | 121944.47 | 2658.02 2014-04-28 09:45:00 | 2654.17 | 2660.00 | 2652.31 | 2657.07 | 44.89 | 119268.68 | 2657.21 2014-04-28 09:46:00 | 2656.59 | 2656.61 | 2655.00 | 2655.25 | 36.54 | 97029.28 | 2655.64 2014-04-28 09:47:00 | 2655.00 | 2660.00 | 2655.00 | 2656.72 | 64.29 | 170857.85 | 2657.69 2014-04-28 09:48:00 | 2660.39 | 2660.41 | 2656.83 | 2659.75 | 53.34 | 141831.97 | 2659.02 2014-04-28 09:49:00 | 2659.55 | 2659.57 | 2656.28 | 2659.57 | 52.91 | 140638.74 | 2657.87 2014-04-28 09:50:00 | 2658.28 | 2660.00 | 2655.70 | 2657.54 | 54.61 | 145106.18 | 2657.18 2014-04-28 09:51:00 | 2658.52 | 2660.41 | 2657.86 | 2660.41 | 95.79 | 254700.16 | 2659.05 2014-04-28 09:52:00 | 2660.41 | 2668.78 | 2660.41 | 2663.20 | 104.13 | 277480.85 | 2664.75 2014-04-28 09:53:00 | 2665.59 | 2668.78 | 2663.11 | 2668.78 | 38.06 | 101564.17 | 2668.25 2014-04-28 09:54:00 | 2667.12 | 2672.50 | 2667.12 | 2670.03 | 45.27 | 120867.59 | 2669.99 2014-04-28 09:55:00 | 2669.82 | 2682.00 | 2668.78 | 2674.03 | 136.19 | 364488.46 | 2676.34 2014-04-28 09:56:00 | 2674.03 | 2674.03 | 2668.49 | 2668.49 | 124.02 | 331255.24 | 2671.09 2014-04-28 09:57:00 | 2668.35 | 2669.92 | 2665.75 | 2667.16 | 47.77 | 127463.61 | 2668.56 2014-04-28 09:58:00 | 2669.67 | 2677.99 | 2669.67 | 2677.94 | 33.83 | 90478.36 | 2674.58 2014-04-28 09:59:00 | 2677.94 | 2682.18 | 2670.80 | 2682.16 | 103.47 | 277032.17 | 2677.49 2014-04-28 10:00:00 | 2678.28 | 2678.28 | 2676.00 | 2676.51 | 81.64 | 218561.57 | 2677.24 2014-04-28 10:01:00 | 2676.51 | 2676.53 | 2665.75 | 2672.61 | 120.68 | 322686.94 | 2673.88 2014-04-28 10:02:00 | 2673.30 | 2673.30 | 2671.00 | 2672.28 | 56.95 | 152160.79 | 2671.74 2014-04-28 10:03:00 | 2671.54 | 2675.61 | 2671.00 | 2675.00 | 28.35 | 75784.01 | 2673.44 2014-04-28 10:04:00 | 2675.00 | 2680.21 | 2675.00 | 2680.19 | 67.72 | 181409.43 | 2678.66 2014-04-28 10:05:00 | 2680.21 | 2687.13 | 2679.00 | 2684.02 | 67.76 | 181841.90 | 2683.54 2014-04-28 10:06:00 | 2684.42 | 2687.97 | 2678.50 | 2684.00 | 34.64 | 92953.70 | 2683.58 2014-04-28 10:07:00 | 2684.50 | 2686.51 | 2680.00 | 2682.56 | 46.29 | 124291.02 | 2685.05 2014-04-28 10:08:00 | 2684.28 | 2686.09 | 2680.08 | 2680.10 | 64.56 | 173231.65 | 2683.43 2014-04-28 10:09:00 | 2680.13 | 2683.16 | 2680.00 | 2680.00 | 31.30 | 83959.99 | 2682.17 2014-04-28 10:10:00 | 2678.76 | 2678.76 | 2672.86 | 2675.09 | 72.69 | 194440.84 | 2674.86 2014-04-28 10:11:00 | 2676.28 | 2680.21 | 2675.00 | 2680.21 | 73.73 | 197405.37 | 2677.30 2014-04-28 10:12:00 | 2680.23 | 2681.00 | 2676.57 | 2676.57 | 56.55 | 151427.55 | 2677.91 2014-04-28 10:13:00 | 2676.57 | 2676.57 | 2667.44 | 2671.65 | 87.30 | 233522.63 | 2675.01 2014-04-28 10:14:00 | 2671.65 | 2679.06 | 2671.27 | 2673.73 | 76.25 | 204015.20 | 2675.64 2014-04-28 10:15:00 | 2679.75 | 2679.75 | 2672.98 | 2676.15 | 27.10 | 72514.42 | 2675.51 2014-04-28 10:16:00 | 2676.15 | 2676.15 | 2669.44 | 2672.18 | 81.66 | 218267.95 | 2672.79 2014-04-28 10:17:00 | 2672.20 | 2672.84 | 2670.00 | 2672.84 | 23.98 | 64051.80 | 2671.61 2014-04-28 10:18:00 | 2672.34 | 2673.72 | 2671.06 | 2673.00 | 67.09 | 179262.29 | 2672.01 2014-04-28 10:19:00 | 2672.34 | 2675.00 | 2671.98 | 2674.33 | 18.53 | 49555.45 | 2674.34 2014-04-28 10:20:00 | 2674.42 | 2676.61 | 2674.42 | 2675.00 | 30.89 | 82645.46 | 2675.39 2014-04-28 10:21:00 | 2674.00 | 2674.00 | 2673.00 | 2673.00 | 24.39 | 65208.42 | 2673.57 2014-04-28 10:22:00 | 2672.49 | 2676.98 | 2672.49 | 2676.96 | 83.91 | 224489.42 | 2675.26 2014-04-28 10:23:00 | 2676.96 | 2676.96 | 2673.44 | 2676.15 | 15.33 | 41022.71 | 2676.33 2014-04-28 10:24:00 | 2676.15 | 2677.09 | 2675.97 | 2677.09 | 33.63 | 89993.89 | 2676.32 2014-04-28 10:25:00 | 2677.98 | 2678.10 | 2675.97 | 2677.92 | 26.70 | 71479.91 | 2677.15 2014-04-28 10:26:00 | 2677.79 | 2682.00 | 2677.79 | 2681.83 | 52.71 | 141247.37 | 2679.91 2014-04-28 10:27:00 | 2680.17 | 2687.96 | 2680.02 | 2686.62 | 93.79 | 251654.20 | 2683.22 2014-04-28 10:28:00 | 2686.03 | 2688.00 | 2683.20 | 2688.00 | 68.99 | 185350.65 | 2686.55 2014-04-28 10:29:00 | 2687.97 | 2688.00 | 2682.14 | 2683.72 | 77.70 | 208616.02 | 2684.86 2014-04-28 10:30:00 | 2684.31 | 2687.20 | 2684.31 | 2684.79 | 19.00 | 51010.15 | 2685.17 2014-04-28 10:31:00 | 2684.87 | 2687.09 | 2683.95 | 2684.40 | 61.78 | 165889.33 | 2685.25 2014-04-28 10:32:00 | 2684.62 | 2684.69 | 2681.50 | 2683.88 | 56.77 | 152307.40 | 2682.98 2014-04-28 10:33:00 | 2681.43 | 2683.67 | 2681.43 | 2682.74 | 34.29 | 91974.87 | 2682.34 2014-04-28 10:34:00 | 2681.63 | 2681.63 | 2678.96 | 2679.05 | 49.30 | 132122.59 | 2680.08 2014-04-28 10:35:00 | 2680.85 | 2680.85 | 2678.00 | 2679.66 | 25.26 | 67661.19 | 2679.01 2014-04-28 10:36:00 | 2679.60 | 2679.60 | 2671.10 | 2673.95 | 57.38 | 153468.73 | 2674.42 2014-04-28 10:37:00 | 2673.13 | 2674.08 | 2664.33 | 2664.33 | 67.89 | 181293.37 | 2670.32 2014-04-28 10:38:00 | 2661.95 | 2668.83 | 2660.00 | 2663.00 | 100.72 | 268311.67 | 2663.83 2014-04-28 10:39:00 | 2667.00 | 2667.00 | 2660.01 | 2660.64 | 86.62 | 230669.99 | 2663.16 2014-04-28 10:40:00 | 2660.64 | 2662.71 | 2657.98 | 2658.00 | 48.76 | 129679.68 | 2659.50 2014-04-28 10:41:00 | 2658.00 | 2663.12 | 2658.00 | 2663.05 | 57.88 | 153957.32 | 2659.80 2014-04-28 10:42:00 | 2663.15 | 2669.10 | 2663.13 | 2664.48 | 47.47 | 126486.69 | 2664.56 2014-04-28 10:43:00 | 2664.83 | 2664.91 | 2661.05 | 2662.71 | 45.31 | 120705.93 | 2664.06 2014-04-28 10:44:00 | 2661.27 | 2664.00 | 2661.27 | 2662.81 | 32.44 | 86348.50 | 2662.20 2014-04-28 10:45:00 | 2662.33 | 2664.43 | 2662.33 | 2664.43 | 25.99 | 69223.61 | 2663.47 2014-04-28 10:46:00 | 2662.71 | 2664.40 | 2662.66 | 2663.00 | 13.35 | 35570.48 | 2663.86 2014-04-28 10:47:00 | 2663.11 | 2664.20 | 2661.86 | 2664.07 | 49.57 | 131990.79 | 2662.82 2014-04-28 10:48:00 | 2664.19 | 2668.71 | 2664.00 | 2668.42 | 74.77 | 199394.37 | 2666.88 2014-04-28 10:49:00 | 2668.42 | 2674.23 | 2666.00 | 2672.59 | 65.65 | 175286.60 | 2670.06 2014-04-28 10:50:00 | 2672.02 | 2672.02 | 2666.13 | 2669.04 | 33.81 | 90264.45 | 2669.52 2014-04-28 10:51:00 | 2669.07 | 2669.87 | 2667.18 | 2667.76 | 53.41 | 142526.35 | 2668.38 2014-04-28 10:52:00 | 2668.41 | 2670.50 | 2668.00 | 2669.55 | 14.00 | 37378.00 | 2669.09 2014-04-28 10:53:00 | 2668.26 | 2669.27 | 2667.06 | 2667.10 | 22.98 | 61298.42 | 2668.05 2014-04-28 10:54:00 | 2667.34 | 2669.61 | 2666.13 | 2668.61 | 78.44 | 209212.32 | 2667.30 2014-04-28 10:55:00 | 2668.78 | 2670.64 | 2668.00 | 2669.68 | 40.27 | 107508.51 | 2669.82 2014-04-28 10:56:00 | 2672.06 | 2673.39 | 2670.24 | 2671.28 | 51.97 | 138853.56 | 2671.96 2014-04-28 10:57:00 | 2672.74 | 2672.87 | 2671.00 | 2671.00 | 39.78 | 106266.44 | 2671.55 2014-04-28 10:58:00 | 2670.00 | 2671.41 | 2668.43 | 2671.00 | 41.24 | 110089.56 | 2669.74 2014-04-28 10:59:00 | 2670.00 | 2670.99 | 2668.03 | 2669.56 | 25.85 | 69011.46 | 2669.69 2014-04-28 11:00:00 | 2668.96 | 2670.79 | 2668.89 | 2670.63 | 16.30 | 43524.46 | 2669.88 2014-04-28 11:01:00 | 2668.31 | 2670.33 | 2668.31 | 2669.36 | 46.18 | 123287.69 | 2669.49 2014-04-28 11:02:00 | 2669.43 | 2671.98 | 2669.04 | 2671.42 | 39.31 | 104970.25 | 2670.05 2014-04-28 11:03:00 | 2672.00 | 2675.13 | 2672.00 | 2675.13 | 76.55 | 204636.92 | 2673.42 2014-04-28 11:04:00 | 2675.15 | 2677.81 | 2675.15 | 2677.81 | 22.94 | 61381.27 | 2676.31 2014-04-28 11:05:00 | 2678.06 | 2679.13 | 2673.67 | 2676.10 | 58.65 | 156953.60 | 2676.20 2014-04-28 11:06:00 | 2674.20 | 2683.00 | 2674.20 | 2681.00 | 84.85 | 227335.34 | 2679.39 2014-04-28 11:07:00 | 2681.00 | 2681.00 | 2676.08 | 2680.55 | 18.50 | 49559.31 | 2679.32 2014-04-28 11:08:00 | 2680.55 | 2680.55 | 2673.59 | 2673.59 | 17.97 | 48155.81 | 2679.49 2014-04-28 11:09:00 | 2677.04 | 2680.51 | 2676.85 | 2680.00 | 31.55 | 84516.78 | 2678.48 2014-04-28 11:10:00 | 2678.63 | 2679.94 | 2675.53 | 2675.64 | 59.07 | 158170.98 | 2677.64 2014-04-28 11:11:00 | 2676.22 | 2677.53 | 2674.94 | 2676.26 | 31.66 | 84714.84 | 2675.77 2014-04-28 11:12:00 | 2676.14 | 2677.15 | 2674.25 | 2674.25 | 46.40 | 124163.15 | 2675.87 2014-04-28 11:13:00 | 2674.26 | 2675.51 | 2674.26 | 2675.24 | 6.87 | 18375.44 | 2675.13 2014-04-28 11:14:00 | 2674.29 | 2674.29 | 2671.22 | 2672.34 | 71.86 | 192032.97 | 2672.51 2014-04-28 11:15:00 | 2671.91 | 2671.91 | 2669.91 | 2670.89 | 26.23 | 70051.19 | 2670.45 2014-04-28 11:16:00 | 2671.67 | 2678.79 | 2671.00 | 2671.53 | 65.90 | 176193.12 | 2673.85 2014-04-28 11:17:00 | 2675.97 | 2677.11 | 2674.16 | 2674.41 | 30.20 | 80804.39 | 2675.82 2014-04-28 11:18:00 | 2675.00 | 2675.00 | 2670.98 | 2672.64 | 47.72 | 127531.12 | 2672.38 2014-04-28 11:19:00 | 2673.10 | 2676.04 | 2671.94 | 2674.45 | 53.63 | 143419.20 | 2674.38 2014-04-28 11:20:00 | 2674.06 | 2674.06 | 2670.90 | 2673.18 | 15.94 | 42580.16 | 2671.78 2014-04-28 11:21:00 | 2672.34 | 2673.38 | 2670.85 | 2670.85 | 28.79 | 76927.54 | 2672.39 2014-04-28 11:22:00 | 2670.89 | 2672.89 | 2668.41 | 2669.51 | 55.94 | 149356.56 | 2670.13 2014-04-28 11:23:00 | 2668.95 | 2670.00 | 2666.62 | 2667.96 | 21.92 | 58477.57 | 2667.89 2014-04-28 11:24:00 | 2666.40 | 2676.04 | 2660.00 | 2662.59 | 92.97 | 247732.90 | 2664.71 2014-04-28 11:25:00 | 2672.97 | 2672.98 | 2660.00 | 2665.83 | 67.72 | 180522.38 | 2665.52 2014-04-28 11:26:00 | 2665.23 | 2668.67 | 2664.00 | 2666.00 | 43.93 | 117124.99 | 2666.05 2014-04-28 11:27:00 | 2665.10 | 2666.65 | 2659.97 | 2660.42 | 93.04 | 247871.94 | 2664.06 2014-04-28 11:28:00 | 2664.76 | 2668.79 | 2663.14 | 2663.14 | 39.30 | 104802.01 | 2666.72 2014-04-28 11:29:00 | 2663.06 | 2665.36 | 2663.00 | 2664.00 | 39.74 | 105886.67 | 2664.22 2014-04-28 11:30:00 | 2664.00 | 2666.61 | 2664.00 | 2666.28 | 11.60 | 30930.09 | 2665.70 2014-04-28 11:31:00 | 2666.97 | 2668.00 | 2666.97 | 2667.21 | 7.40 | 19733.13 | 2667.36 2014-04-28 11:32:00 | 2665.08 | 2666.90 | 2663.35 | 2665.26 | 55.67 | 148362.45 | 2665.18 2014-04-28 11:33:00 | 2664.37 | 2667.00 | 2664.37 | 2665.00 | 38.55 | 102751.69 | 2665.21 2014-04-28 11:34:00 | 2666.72 | 2666.97 | 2665.40 | 2665.92 | 62.68 | 167106.86 | 2666.03 2014-04-28 11:35:00 | 2665.81 | 2666.54 | 2664.94 | 2665.14 | 35.45 | 94489.00 | 2665.79 2014-04-28 11:36:00 | 2665.30 | 2666.20 | 2662.05 | 2663.68 | 38.75 | 103259.26 | 2664.48 2014-04-28 11:37:00 | 2662.37 | 2664.77 | 2662.37 | 2663.52 | 37.40 | 99607.62 | 2663.16 2014-04-28 11:38:00 | 2663.62 | 2664.80 | 2660.50 | 2660.50 | 48.91 | 130207.47 | 2662.24 2014-04-28 11:39:00 | 2660.44 | 2664.92 | 2658.57 | 2660.01 | 64.43 | 171448.83 | 2661.22 2014-04-28 11:40:00 | 2659.81 | 2662.43 | 2659.81 | 2660.47 | 33.20 | 88343.23 | 2661.18 2014-04-28 11:41:00 | 2658.00 | 2659.26 | 2657.32 | 2659.19 | 7.20 | 19143.04 | 2658.02 2014-04-28 11:42:00 | 2659.03 | 2659.24 | 2656.00 | 2656.03 | 54.11 | 143808.99 | 2657.72 2014-04-28 11:43:00 | 2656.00 | 2660.98 | 2655.98 | 2659.72 | 72.18 | 191935.98 | 2658.98 2014-04-28 11:44:00 | 2658.21 | 2660.81 | 2658.21 | 2659.79 | 35.35 | 94020.02 | 2659.31 2014-04-28 11:45:00 | 2659.94 | 2661.00 | 2659.23 | 2660.61 | 56.43 | 150111.20 | 2660.13 2014-04-28 11:46:00 | 2660.17 | 2660.23 | 2658.80 | 2658.80 | 8.81 | 23418.52 | 2659.68 2014-04-28 11:47:00 | 2658.30 | 2658.30 | 2656.00 | 2656.03 | 42.94 | 114075.37 | 2656.87 2014-04-28 11:48:00 | 2657.31 | 2659.97 | 2657.31 | 2659.80 | 49.53 | 131697.58 | 2659.21 2014-04-28 11:49:00 | 2659.75 | 2663.85 | 2659.03 | 2661.03 | 15.65 | 41633.47 | 2660.97 2014-04-28 11:50:00 | 2659.95 | 2663.78 | 2659.34 | 2659.34 | 50.98 | 135674.71 | 2661.38 2014-04-28 11:51:00 | 2659.37 | 2665.10 | 2659.37 | 2660.58 | 58.58 | 155946.66 | 2662.07 2014-04-28 11:52:00 | 2660.58 | 2662.56 | 2659.50 | 2662.56 | 35.14 | 93500.95 | 2661.19 2014-04-28 11:53:00 | 2662.16 | 2664.27 | 2659.00 | 2659.00 | 55.11 | 146654.51 | 2661.12 2014-04-28 11:54:00 | 2657.02 | 2659.07 | 2657.00 | 2658.31 | 46.92 | 124702.68 | 2657.89 2014-04-28 11:55:00 | 2657.05 | 2659.97 | 2657.05 | 2657.35 | 28.56 | 75893.22 | 2657.70 2014-04-28 11:56:00 | 2657.35 | 2658.81 | 2657.15 | 2658.67 | 42.10 | 111900.76 | 2658.16 2014-04-28 11:57:00 | 2658.42 | 2658.42 | 2657.13 | 2657.21 | 21.13 | 56152.91 | 2657.62 2014-04-28 11:58:00 | 2657.85 | 2658.29 | 2655.10 | 2655.39 | 80.86 | 214776.67 | 2656.15 2014-04-28 11:59:00 | 2656.00 | 2656.02 | 2650.11 | 2651.31 | 59.87 | 158803.34 | 2652.38 2014-04-28 12:00:00 | 2650.11 | 2652.93 | 2645.50 | 2650.00 | 100.75 | 266938.33 | 2649.56 2014-04-28 12:01:00 | 2650.09 | 2651.95 | 2647.92 | 2651.78 | 104.19 | 276188.05 | 2650.86 2014-04-28 12:02:00 | 2651.72 | 2654.90 | 2650.24 | 2653.14 | 64.17 | 170271.92 | 2653.49 2014-04-28 12:03:00 | 2653.14 | 2655.01 | 2653.14 | 2655.01 | 82.23 | 218218.37 | 2653.92 2014-04-28 12:04:00 | 2655.02 | 2658.24 | 2651.29 | 2657.46 | 102.98 | 273536.10 | 2656.33 2014-04-28 12:05:00 | 2657.46 | 2658.02 | 2655.07 | 2657.46 | 62.83 | 166937.88 | 2657.06 2014-04-28 12:06:00 | 2656.61 | 2657.36 | 2651.39 | 2652.93 | 35.81 | 95065.76 | 2654.65 2014-04-28 12:07:00 | 2656.12 | 2657.61 | 2655.29 | 2657.07 | 93.09 | 247284.25 | 2656.46 2014-04-28 12:08:00 | 2655.71 | 2657.50 | 2655.00 | 2655.59 | 36.61 | 97242.36 | 2656.02 2014-04-28 12:09:00 | 2655.63 | 2655.63 | 2652.38 | 2653.48 | 58.50 | 155235.44 | 2653.73 2014-04-28 12:10:00 | 2653.25 | 2656.00 | 2653.00 | 2654.81 | 56.74 | 150556.61 | 2653.68 2014-04-28 12:11:00 | 2653.87 | 2658.00 | 2653.00 | 2654.97 | 83.48 | 221715.24 | 2655.94 2014-04-28 12:12:00 | 2656.29 | 2660.00 | 2656.27 | 2658.42 | 19.81 | 52646.78 | 2657.45 2014-04-28 12:13:00 | 2659.82 | 2659.82 | 2656.48 | 2658.80 | 85.03 | 226090.77 | 2658.92 2014-04-28 12:14:00 | 2658.20 | 2660.67 | 2658.07 | 2660.10 | 33.98 | 90380.17 | 2659.57 2014-04-28 12:15:00 | 2661.65 | 2664.85 | 2655.00 | 2663.08 | 51.14 | 136152.70 | 2662.46 2014-04-28 12:16:00 | 2663.10 | 2665.09 | 2662.71 | 2662.74 | 56.79 | 151290.32 | 2663.98 2014-04-28 12:17:00 | 2662.74 | 2664.61 | 2660.56 | 2664.02 | 49.12 | 130841.01 | 2663.54 2014-04-28 12:18:00 | 2664.02 | 2664.02 | 2663.78 | 2663.82 | 7.85 | 20910.98 | 2663.82 2014-04-28 12:19:00 | 2662.69 | 2662.92 | 2657.24 | 2658.80 | 84.48 | 224727.37 | 2660.25 2014-04-28 12:20:00 | 2657.24 | 2664.00 | 2657.22 | 2660.50 | 58.10 | 154445.67 | 2658.36 2014-04-28 12:21:00 | 2660.23 | 2662.59 | 2659.82 | 2661.04 | 39.77 | 105809.14 | 2660.26 2014-04-28 12:22:00 | 2660.50 | 2663.90 | 2660.50 | 2662.38 | 40.74 | 108481.00 | 2662.50 2014-04-28 12:23:00 | 2662.35 | 2664.65 | 2659.22 | 2663.31 | 73.88 | 196774.66 | 2663.33 2014-04-28 12:24:00 | 2663.31 | 2664.72 | 2660.51 | 2662.57 | 36.69 | 97682.43 | 2662.37 2014-04-28 12:25:00 | 2661.92 | 2662.10 | 2660.75 | 2661.21 | 59.60 | 158612.91 | 2661.51 2014-04-28 12:26:00 | 2661.02 | 2662.05 | 2659.27 | 2660.33 | 49.40 | 131454.40 | 2661.13 2014-04-28 12:27:00 | 2660.32 | 2664.72 | 2660.00 | 2661.16 | 60.30 | 160428.89 | 2660.69 2014-04-28 12:28:00 | 2660.00 | 2664.76 | 2660.00 | 2661.12 | 80.69 | 214818.23 | 2662.30 2014-04-28 12:29:00 | 2661.17 | 2664.99 | 2661.17 | 2663.41 | 96.75 | 257641.06 | 2662.85 2014-04-28 12:30:00 | 2664.96 | 2665.23 | 2661.52 | 2661.54 | 77.25 | 205811.05 | 2664.12 2014-04-28 12:31:00 | 2663.82 | 2665.48 | 2661.57 | 2665.48 | 37.85 | 100836.37 | 2664.39 2014-04-28 12:32:00 | 2665.28 | 2665.28 | 2662.28 | 2664.26 | 44.00 | 117194.37 | 2663.81 2014-04-28 12:33:00 | 2663.63 | 2664.72 | 2662.80 | 2662.80 | 78.75 | 209749.60 | 2663.62 2014-04-28 12:34:00 | 2663.94 | 2663.94 | 2662.80 | 2662.80 | 26.11 | 69538.56 | 2663.70 2014-04-28 12:35:00 | 2662.80 | 2663.16 | 2662.80 | 2663.16 | 11.35 | 30227.93 | 2663.02 2014-04-28 12:36:00 | 2663.16 | 2663.16 | 2661.58 | 2661.93 | 10.35 | 27566.22 | 2662.89 2014-04-28 12:37:00 | 2661.83 | 2661.96 | 2653.91 | 2654.09 | 77.40 | 205856.01 | 2659.60 2014-04-28 12:38:00 | 2657.94 | 2658.90 | 2655.01 | 2657.00 | 78.06 | 207405.12 | 2657.13 2014-04-28 12:39:00 | 2656.22 | 2656.27 | 2651.71 | 2651.71 | 81.73 | 216909.53 | 2654.01 2014-04-28 12:40:00 | 2651.80 | 2654.15 | 2650.00 | 2650.03 | 108.96 | 288951.57 | 2651.86 2014-04-28 12:41:00 | 2651.98 | 2653.69 | 2650.00 | 2650.02 | 47.88 | 126975.43 | 2651.79 2014-04-28 12:42:00 | 2649.98 | 2655.00 | 2649.98 | 2654.12 | 28.14 | 74667.12 | 2653.13 2014-04-28 12:43:00 | 2654.02 | 2655.00 | 2652.76 | 2652.76 | 16.72 | 44365.17 | 2653.58 2014-04-28 12:44:00 | 2652.70 | 2652.70 | 2650.16 | 2650.46 | 36.56 | 96923.15 | 2651.00 2014-04-28 12:45:00 | 2650.46 | 2652.02 | 2650.00 | 2650.51 | 61.85 | 163947.74 | 2650.86 2014-04-28 12:46:00 | 2650.82 | 2654.01 | 2650.01 | 2652.84 | 72.20 | 191424.15 | 2651.45 2014-04-28 12:47:00 | 2652.69 | 2654.00 | 2652.00 | 2653.62 | 13.84 | 36703.65 | 2652.57 2014-04-28 12:48:00 | 2653.83 | 2653.83 | 2650.44 | 2651.93 | 30.87 | 81888.37 | 2652.34 2014-04-28 12:49:00 | 2650.41 | 2652.14 | 2650.00 | 2651.08 | 23.54 | 62391.73 | 2650.79 2014-04-28 12:50:00 | 2650.30 | 2651.77 | 2650.30 | 2651.00 | 6.68 | 17701.84 | 2651.17 2014-04-28 12:51:00 | 2651.00 | 2652.78 | 2651.00 | 2651.48 | 43.86 | 116312.10 | 2652.02 2014-04-28 12:52:00 | 2652.60 | 2652.60 | 2651.50 | 2652.60 | 23.28 | 61736.48 | 2652.02 2014-04-28 12:53:00 | 2652.24 | 2653.10 | 2651.58 | 2653.06 | 17.22 | 45671.95 | 2652.42 2014-04-28 12:54:00 | 2652.01 | 2662.00 | 2652.01 | 2660.19 | 53.46 | 141959.79 | 2655.39 2014-04-28 12:55:00 | 2658.20 | 2660.07 | 2657.00 | 2657.03 | 46.63 | 123965.81 | 2658.50 2014-04-28 12:56:00 | 2657.00 | 2657.87 | 2656.17 | 2656.77 | 6.46 | 17175.55 | 2657.11 2014-04-28 12:57:00 | 2656.77 | 2662.00 | 2655.00 | 2659.53 | 40.95 | 108801.28 | 2657.06 2014-04-28 12:58:00 | 2658.45 | 2661.93 | 2657.00 | 2658.00 | 67.99 | 180811.10 | 2659.50 2014-04-28 12:59:00 | 2658.00 | 2659.88 | 2655.37 | 2656.94 | 70.16 | 186423.97 | 2656.97 2014-04-28 13:00:00 | 2656.91 | 2660.00 | 2654.92 | 2656.04 | 40.01 | 106272.44 | 2655.95 2014-04-28 13:01:00 | 2659.88 | 2659.91 | 2656.89 | 2658.48 | 79.15 | 210367.54 | 2657.90 2014-04-28 13:02:00 | 2658.00 | 2658.67 | 2657.00 | 2657.41 | 30.28 | 80475.50 | 2657.80 2014-04-28 13:03:00 | 2658.02 | 2658.50 | 2657.71 | 2658.50 | 8.99 | 23884.71 | 2657.99 2014-04-28 13:04:00 | 2657.60 | 2660.00 | 2657.10 | 2660.00 | 50.47 | 134134.57 | 2657.92 2014-04-28 13:05:00 | 2660.19 | 2662.00 | 2660.19 | 2661.70 | 10.82 | 28804.05 | 2661.37 2014-04-28 13:06:00 | 2662.87 | 2663.42 | 2660.03 | 2661.81 | 80.91 | 215428.46 | 2662.50 2014-04-28 13:07:00 | 2661.41 | 2661.84 | 2657.52 | 2659.72 | 112.21 | 298557.41 | 2660.65 2014-04-28 13:08:00 | 2659.10 | 2661.80 | 2658.59 | 2659.98 | 50.21 | 133587.08 | 2660.36 2014-04-28 13:09:00 | 2659.18 | 2661.00 | 2659.18 | 2660.37 | 63.88 | 169931.48 | 2660.25 2014-04-28 13:10:00 | 2660.34 | 2661.00 | 2658.53 | 2658.78 | 56.05 | 149075.67 | 2659.64 2014-04-28 13:11:00 | 2659.16 | 2659.93 | 2658.00 | 2659.07 | 71.83 | 191002.78 | 2658.98 2014-04-28 13:12:00 | 2659.56 | 2659.56 | 2658.56 | 2658.56 | 2.41 | 6407.92 | 2658.89 2014-04-28 13:13:00 | 2658.13 | 2658.98 | 2658.03 | 2658.07 | 12.49 | 33188.49 | 2658.06 2014-04-28 13:14:00 | 2658.07 | 2659.83 | 2658.00 | 2658.00 | 76.67 | 203840.36 | 2658.74 2014-04-28 13:15:00 | 2658.00 | 2658.03 | 2657.21 | 2657.21 | 13.40 | 35623.14 | 2657.85 2014-04-28 13:16:00 | 2657.21 | 2658.10 | 2657.21 | 2657.21 | 4.46 | 11854.37 | 2657.93 2014-04-28 13:17:00 | 2657.99 | 2667.00 | 2657.99 | 2665.12 | 113.17 | 301353.58 | 2662.79 2014-04-28 13:18:00 | 2664.22 | 2665.12 | 2658.25 | 2664.10 | 89.82 | 239149.43 | 2662.69 2014-04-28 13:19:00 | 2665.12 | 2670.00 | 2664.21 | 2670.00 | 29.49 | 78659.36 | 2667.59 2014-04-28 13:20:00 | 2669.78 | 2670.03 | 2667.68 | 2670.03 | 72.32 | 193044.68 | 2669.35 2014-04-28 13:21:00 | 2670.05 | 2673.40 | 2668.33 | 2671.38 | 59.35 | 158468.07 | 2669.97 2014-04-28 13:22:00 | 2672.01 | 2676.88 | 2669.92 | 2673.07 | 90.00 | 240643.00 | 2673.75 2014-04-28 13:23:00 | 2673.09 | 2677.00 | 2673.09 | 2673.96 | 51.89 | 138833.12 | 2675.48 2014-04-28 13:24:00 | 2674.04 | 2677.00 | 2674.03 | 2675.00 | 29.98 | 80206.38 | 2675.42 2014-04-28 13:25:00 | 2675.00 | 2680.00 | 2675.00 | 2677.74 | 102.07 | 273257.76 | 2677.27 2014-04-28 13:26:00 | 2679.13 | 2680.61 | 2675.48 | 2680.00 | 71.12 | 190538.76 | 2678.97 2014-04-28 13:27:00 | 2678.19 | 2680.06 | 2677.50 | 2677.50 | 14.95 | 40043.53 | 2678.50 2014-04-28 13:28:00 | 2676.13 | 2677.00 | 2670.00 | 2672.87 | 92.03 | 246075.76 | 2673.84 2014-04-28 13:29:00 | 2672.83 | 2678.82 | 2670.00 | 2673.02 | 47.41 | 126768.73 | 2673.66 2014-04-28 13:30:00 | 2674.95 | 2679.12 | 2674.84 | 2677.15 | 64.85 | 173652.24 | 2677.79 2014-04-28 13:31:00 | 2677.11 | 2677.51 | 2673.20 | 2674.31 | 42.75 | 114343.47 | 2674.70 2014-04-28 13:32:00 | 2674.31 | 2675.13 | 2671.03 | 2671.75 | 49.71 | 132833.08 | 2672.32 2014-04-28 13:33:00 | 2671.44 | 2674.02 | 2671.44 | 2674.02 | 78.45 | 209637.52 | 2672.24 2014-04-28 13:34:00 | 2674.55 | 2674.55 | 2672.37 | 2672.42 | 25.14 | 67205.43 | 2673.35 2014-04-28 13:35:00 | 2671.40 | 2674.42 | 2671.02 | 2673.96 | 16.96 | 45316.47 | 2672.59 2014-04-28 13:36:00 | 2672.72 | 2673.63 | 2672.38 | 2673.00 | 37.80 | 101053.07 | 2673.15 2014-04-28 13:37:00 | 2673.97 | 2675.00 | 2672.23 | 2674.99 | 57.93 | 154865.56 | 2673.51 2014-04-28 13:38:00 | 2672.80 | 2675.61 | 2672.80 | 2673.41 | 80.08 | 214117.39 | 2673.89 2014-04-28 13:39:00 | 2674.58 | 2675.08 | 2673.40 | 2674.05 | 99.67 | 266536.07 | 2674.16 2014-04-28 13:40:00 | 2674.98 | 2675.11 | 2674.10 | 2674.98 | 6.12 | 16375.06 | 2674.79 2014-04-28 13:41:00 | 2675.00 | 2676.00 | 2674.61 | 2675.14 | 19.07 | 50999.01 | 2674.87 2014-04-28 13:42:00 | 2674.81 | 2676.00 | 2674.00 | 2674.98 | 71.74 | 191912.01 | 2675.14 2014-04-28 13:43:00 | 2674.88 | 2674.98 | 2674.88 | 2674.98 | 3.24 | 8669.59 | 2674.97 2014-04-28 13:44:00 | 2674.04 | 2676.92 | 2674.00 | 2676.22 | 25.18 | 67368.73 | 2675.06 2014-04-28 13:45:00 | 2675.48 | 2676.69 | 2675.02 | 2675.83 | 55.57 | 148674.19 | 2675.54 2014-04-28 13:46:00 | 2675.20 | 2677.40 | 2675.00 | 2677.40 | 55.75 | 149202.02 | 2676.08 2014-04-28 13:47:00 | 2677.82 | 2680.00 | 2675.02 | 2679.60 | 101.19 | 271065.11 | 2678.83 2014-04-28 13:48:00 | 2679.97 | 2681.69 | 2679.97 | 2680.52 | 69.27 | 185674.80 | 2680.41 2014-04-28 13:49:00 | 2680.52 | 2683.00 | 2680.00 | 2683.00 | 46.56 | 124861.14 | 2681.55 2014-04-28 13:50:00 | 2683.00 | 2685.00 | 2680.00 | 2681.97 | 33.90 | 90905.51 | 2681.97 2014-04-28 13:51:00 | 2681.89 | 2684.00 | 2680.88 | 2683.97 | 80.75 | 216552.45 | 2681.63 2014-04-28 13:52:00 | 2683.97 | 2686.33 | 2682.05 | 2686.33 | 116.62 | 312960.72 | 2683.57 2014-04-28 13:53:00 | 2685.10 | 2692.63 | 2685.08 | 2692.61 | 138.40 | 372183.98 | 2689.15 2014-04-28 13:54:00 | 2693.00 | 2699.00 | 2693.00 | 2697.74 | 142.01 | 382940.30 | 2696.57 2014-04-28 13:55:00 | 2696.19 | 2696.19 | 2691.03 | 2693.72 | 103.69 | 279230.75 | 2692.91 2014-04-28 13:56:00 | 2693.72 | 2694.05 | 2687.61 | 2687.61 | 61.84 | 166510.00 | 2692.77 2014-04-28 13:57:00 | 2687.63 | 2696.25 | 2687.63 | 2696.25 | 45.37 | 122206.09 | 2693.37 2014-04-28 13:58:00 | 2696.25 | 2700.00 | 2692.67 | 2699.08 | 132.88 | 358489.26 | 2697.86 2014-04-28 13:59:00 | 2700.00 | 2708.99 | 2699.06 | 2705.00 | 93.71 | 253331.40 | 2703.38 2014-04-28 14:00:00 | 2704.05 | 2706.89 | 2699.98 | 2699.98 | 27.65 | 74726.77 | 2702.99 2014-04-28 14:01:00 | 2699.26 | 2699.98 | 2690.02 | 2694.30 | 67.05 | 180806.01 | 2696.67 2014-04-28 14:02:00 | 2694.30 | 2697.21 | 2692.15 | 2693.96 | 58.99 | 158882.73 | 2693.25 2014-04-28 14:03:00 | 2694.17 | 2697.14 | 2692.61 | 2694.05 | 81.41 | 219347.88 | 2694.36 2014-04-28 14:04:00 | 2694.32 | 2696.95 | 2692.25 | 2694.80 | 44.28 | 119344.01 | 2694.97 2014-04-28 14:05:00 | 2694.80 | 2700.00 | 2692.17 | 2698.97 | 109.52 | 295245.52 | 2695.89 2014-04-28 14:06:00 | 2698.93 | 2701.65 | 2698.25 | 2699.52 | 153.42 | 414164.37 | 2699.58 2014-04-28 14:07:00 | 2699.96 | 2700.00 | 2696.10 | 2699.97 | 109.58 | 295673.23 | 2698.14 2014-04-28 14:08:00 | 2699.97 | 2702.00 | 2697.87 | 2698.65 | 152.63 | 411916.59 | 2698.77 2014-04-28 14:09:00 | 2698.67 | 2700.00 | 2696.10 | 2697.79 | 160.79 | 433952.05 | 2698.81 2014-04-28 14:10:00 | 2696.21 | 2698.04 | 2691.08 | 2695.00 | 103.75 | 279647.80 | 2695.40 2014-04-28 14:11:00 | 2695.00 | 2695.00 | 2690.00 | 2694.98 | 151.20 | 407158.06 | 2692.86 2014-04-28 14:12:00 | 2694.98 | 2694.98 | 2688.73 | 2689.22 | 254.55 | 685155.23 | 2691.60 2014-04-28 14:13:00 | 2688.73 | 2690.12 | 2685.00 | 2690.12 | 84.37 | 226800.69 | 2688.29 2014-04-28 14:14:00 | 2692.66 | 2693.09 | 2690.39 | 2692.55 | 61.37 | 165207.15 | 2692.12 2014-04-28 14:15:00 | 2692.55 | 2694.99 | 2691.00 | 2694.97 | 58.65 | 157909.04 | 2692.26 2014-04-28 14:16:00 | 2693.22 | 2694.98 | 2692.35 | 2692.96 | 53.28 | 143526.46 | 2693.76 2014-04-28 14:17:00 | 2692.16 | 2693.03 | 2688.87 | 2688.87 | 87.87 | 236471.11 | 2691.09 2014-04-28 14:18:00 | 2688.62 | 2693.56 | 2687.19 | 2690.29 | 73.19 | 196805.19 | 2689.11 2014-04-28 14:19:00 | 2688.52 | 2692.00 | 2688.52 | 2691.43 | 117.86 | 317020.47 | 2689.83 2014-04-28 14:20:00 | 2691.06 | 2695.97 | 2691.06 | 2695.06 | 115.63 | 311449.58 | 2693.45 2014-04-28 14:21:00 | 2695.12 | 2696.76 | 2695.00 | 2695.29 | 77.47 | 208788.06 | 2695.22 2014-04-28 14:22:00 | 2696.57 | 2700.00 | 2695.00 | 2697.06 | 65.40 | 176385.62 | 2696.86 2014-04-28 14:23:00 | 2697.06 | 2697.06 | 2693.00 | 2695.11 | 30.21 | 81427.76 | 2695.30 2014-04-28 14:24:00 | 2695.11 | 2698.09 | 2695.00 | 2695.00 | 154.72 | 417099.47 | 2695.89 2014-04-28 14:25:00 | 2695.00 | 2698.07 | 2690.20 | 2692.52 | 69.69 | 187774.77 | 2694.43 2014-04-28 14:26:00 | 2692.57 | 2697.99 | 2692.13 | 2695.91 | 70.54 | 190139.74 | 2695.41 2014-04-28 14:27:00 | 2696.20 | 2696.20 | 2693.80 | 2695.97 | 104.27 | 281029.18 | 2695.34 2014-04-28 14:28:00 | 2695.97 | 2696.09 | 2694.22 | 2695.60 | 52.64 | 141875.14 | 2695.20 2014-04-28 14:29:00 | 2695.00 | 2695.00 | 2690.80 | 2695.00 | 59.91 | 161376.40 | 2693.83 2014-04-28 14:30:00 | 2692.01 | 2696.73 | 2690.00 | 2694.40 | 109.00 | 293563.58 | 2693.37 2014-04-28 14:31:00 | 2693.02 | 2694.21 | 2692.00 | 2692.10 | 44.12 | 118812.24 | 2692.93 2014-04-28 14:32:00 | 2692.10 | 2702.00 | 2692.10 | 2694.00 | 96.06 | 258849.34 | 2694.75 2014-04-28 14:33:00 | 2694.32 | 2696.96 | 2691.11 | 2693.78 | 92.08 | 248022.00 | 2693.70 2014-04-28 14:34:00 | 2694.09 | 2695.37 | 2692.70 | 2694.65 | 94.98 | 255849.15 | 2693.80 2014-04-28 14:35:00 | 2694.42 | 2696.99 | 2694.42 | 2695.70 | 23.81 | 64172.27 | 2695.52 2014-04-28 14:36:00 | 2696.99 | 2698.03 | 2695.50 | 2697.89 | 14.85 | 40045.27 | 2697.56 2014-04-28 14:37:00 | 2698.03 | 2702.00 | 2698.03 | 2701.52 | 37.68 | 101765.27 | 2700.63 2014-04-28 14:38:00 | 2701.52 | 2703.00 | 2692.10 | 2700.29 | 109.36 | 295330.85 | 2700.66 2014-04-28 14:39:00 | 2700.34 | 2702.00 | 2699.00 | 2701.75 | 76.38 | 206281.15 | 2700.65 2014-04-28 14:40:00 | 2700.93 | 2701.24 | 2700.00 | 2700.54 | 41.82 | 112944.52 | 2700.67 2014-04-28 14:41:00 | 2700.00 | 2700.00 | 2695.41 | 2697.21 | 92.83 | 250409.12 | 2697.59 2014-04-28 14:42:00 | 2696.69 | 2696.69 | 2695.00 | 2695.29 | 38.26 | 103140.97 | 2695.79 2014-04-28 14:43:00 | 2695.59 | 2695.72 | 2692.46 | 2693.25 | 29.77 | 80209.75 | 2694.04 2014-04-28 14:44:00 | 2693.24 | 2695.00 | 2693.00 | 2693.65 | 120.91 | 325740.89 | 2693.99 2014-04-28 14:45:00 | 2694.63 | 2697.00 | 2694.00 | 2695.74 | 31.57 | 85085.57 | 2695.40 2014-04-28 14:46:00 | 2695.90 | 2699.00 | 2695.86 | 2695.92 | 98.05 | 264485.51 | 2697.48 2014-04-28 14:47:00 | 2697.74 | 2697.74 | 2695.02 | 2697.60 | 80.93 | 218245.29 | 2696.58 2014-04-28 14:48:00 | 2697.60 | 2698.19 | 2696.00 | 2696.05 | 61.83 | 166727.09 | 2696.67 2014-04-28 14:49:00 | 2696.05 | 2696.05 | 2688.70 | 2691.78 | 50.92 | 137173.73 | 2693.96 2014-04-28 14:50:00 | 2689.18 | 2691.66 | 2688.68 | 2691.42 | 178.61 | 480347.00 | 2689.42 2014-04-28 14:51:00 | 2691.31 | 2691.67 | 2685.00 | 2691.67 | 49.67 | 133473.37 | 2687.42 2014-04-28 14:52:00 | 2688.24 | 2689.93 | 2681.45 | 2681.45 | 75.15 | 202025.15 | 2688.40 2014-04-28 14:53:00 | 2684.45 | 2684.45 | 2678.01 | 2680.00 | 174.75 | 468539.66 | 2681.22 2014-04-28 14:54:00 | 2680.21 | 2682.15 | 2678.00 | 2680.38 | 124.06 | 332485.08 | 2680.06 2014-04-28 14:55:00 | 2680.12 | 2684.18 | 2680.12 | 2682.06 | 35.04 | 93990.31 | 2682.60 2014-04-28 14:56:00 | 2682.04 | 2684.79 | 2682.04 | 2684.03 | 86.65 | 232552.26 | 2683.78 2014-04-28 14:57:00 | 2684.06 | 2684.06 | 2679.77 | 2680.07 | 59.84 | 160454.04 | 2681.52 2014-04-28 14:58:00 | 2680.33 | 2681.81 | 2679.85 | 2680.11 | 38.82 | 104073.78 | 2681.07 2014-04-28 14:59:00 | 2680.28 | 2681.48 | 2671.77 | 2671.77 | 104.27 | 279340.14 | 2679.01 2014-04-28 15:00:00 | 2676.48 | 2679.95 | 2660.11 | 2675.59 | 120.33 | 321598.81 | 2672.75 2014-04-28 15:01:00 | 2675.80 | 2675.96 | 2671.30 | 2672.96 | 63.07 | 168542.98 | 2672.53 2014-04-28 15:02:00 | 2674.39 | 2680.00 | 2674.10 | 2680.00 | 29.35 | 78566.28 | 2676.97 2014-04-28 15:03:00 | 2678.87 | 2688.88 | 2678.87 | 2680.84 | 69.76 | 187055.08 | 2681.41 2014-04-28 15:04:00 | 2681.46 | 2681.46 | 2678.13 | 2679.34 | 74.86 | 200614.43 | 2680.00 2014-04-28 15:05:00 | 2679.68 | 2683.00 | 2678.84 | 2680.77 | 39.09 | 104807.61 | 2681.26 2014-04-28 15:06:00 | 2680.77 | 2682.59 | 2680.77 | 2682.23 | 40.53 | 108701.35 | 2681.80 2014-04-28 15:07:00 | 2682.97 | 2685.00 | 2682.00 | 2682.10 | 61.84 | 165953.24 | 2683.42 2014-04-28 15:08:00 | 2682.79 | 2686.91 | 2682.00 | 2684.17 | 32.49 | 87214.09 | 2684.75 2014-04-28 15:09:00 | 2684.30 | 2688.81 | 2684.30 | 2684.77 | 53.36 | 143302.75 | 2685.68 2014-04-28 15:10:00 | 2684.80 | 2686.87 | 2684.77 | 2684.81 | 41.77 | 112154.22 | 2685.36 2014-04-28 15:11:00 | 2684.81 | 2686.14 | 2683.00 | 2683.00 | 28.51 | 76539.66 | 2684.85 2014-04-28 15:12:00 | 2683.00 | 2686.95 | 2680.87 | 2682.30 | 54.58 | 146385.07 | 2682.27 2014-04-28 15:13:00 | 2682.37 | 2685.23 | 2679.98 | 2682.28 | 39.32 | 105451.60 | 2682.22 2014-04-28 15:14:00 | 2682.21 | 2682.21 | 2680.00 | 2682.00 | 48.48 | 129935.98 | 2680.36 2014-04-28 15:15:00 | 2681.51 | 2681.51 | 2675.61 | 2677.66 | 32.44 | 86932.98 | 2679.48 2014-04-28 15:16:00 | 2677.53 | 2679.90 | 2675.57 | 2676.09 | 68.00 | 182050.07 | 2677.13 2014-04-28 15:17:00 | 2676.00 | 2678.24 | 2670.00 | 2674.11 | 98.87 | 264378.86 | 2674.03 2014-04-28 15:18:00 | 2675.18 | 2675.97 | 2670.12 | 2675.00 | 49.82 | 133144.19 | 2672.72 2014-04-28 15:19:00 | 2674.97 | 2678.00 | 2673.37 | 2675.74 | 43.78 | 117163.63 | 2676.07 2014-04-28 15:20:00 | 2675.74 | 2675.74 | 2671.09 | 2672.57 | 34.77 | 92989.91 | 2674.12 2014-04-28 15:21:00 | 2672.62 | 2674.94 | 2672.05 | 2673.89 | 12.98 | 34716.78 | 2674.22 2014-04-28 15:22:00 | 2674.63 | 2676.52 | 2673.28 | 2676.52 | 57.95 | 154997.12 | 2674.58 2014-04-28 15:23:00 | 2676.55 | 2678.90 | 2673.10 | 2677.77 | 32.03 | 85733.10 | 2676.98 2014-04-28 15:24:00 | 2677.66 | 2688.63 | 2677.40 | 2686.57 | 68.44 | 183619.71 | 2682.73 2014-04-28 15:25:00 | 2685.64 | 2690.00 | 2684.31 | 2684.36 | 107.14 | 287968.49 | 2687.80 2014-04-28 15:26:00 | 2684.36 | 2699.00 | 2684.36 | 2690.77 | 111.05 | 298598.18 | 2688.94 2014-04-28 15:27:00 | 2690.80 | 2692.92 | 2687.74 | 2690.56 | 77.71 | 209066.90 | 2690.31 2014-04-28 15:28:00 | 2690.58 | 2692.42 | 2680.00 | 2688.04 | 79.27 | 212908.60 | 2685.90 2014-04-28 15:29:00 | 2687.15 | 2689.71 | 2684.07 | 2684.12 | 55.50 | 149224.18 | 2688.58 2014-04-28 15:30:00 | 2684.17 | 2688.30 | 2684.17 | 2686.50 | 71.29 | 191548.45 | 2687.00 2014-04-28 15:31:00 | 2686.57 | 2687.75 | 2685.11 | 2685.11 | 40.46 | 108685.89 | 2686.19 2014-04-28 15:32:00 | 2685.20 | 2689.00 | 2685.10 | 2686.49 | 69.44 | 186560.32 | 2686.83 2014-04-28 15:33:00 | 2686.50 | 2688.30 | 2686.50 | 2687.28 | 5.06 | 13591.64 | 2687.69 2014-04-28 15:34:00 | 2687.12 | 2687.12 | 2685.10 | 2686.00 | 32.00 | 85945.07 | 2686.12 2014-04-28 15:35:00 | 2686.00 | 2686.90 | 2680.00 | 2685.17 | 50.89 | 136594.33 | 2684.16 2014-04-28 15:36:00 | 2685.12 | 2685.12 | 2681.51 | 2682.13 | 36.31 | 97416.87 | 2683.14 2014-04-28 15:37:00 | 2682.17 | 2684.30 | 2682.17 | 2683.88 | 15.52 | 41642.15 | 2683.82 2014-04-28 15:38:00 | 2683.90 | 2687.66 | 2683.90 | 2685.40 | 3.91 | 10501.77 | 2685.87 2014-04-28 15:39:00 | 2685.40 | 2686.90 | 2683.20 | 2686.90 | 38.29 | 102818.36 | 2685.04 2014-04-28 15:40:00 | 2685.37 | 2687.30 | 2685.37 | 2685.91 | 47.40 | 127336.18 | 2686.70 2014-04-28 15:41:00 | 2685.94 | 2685.94 | 2683.59 | 2684.97 | 4.64 | 12458.62 | 2685.05 2014-04-28 15:42:00 | 2684.97 | 2685.02 | 2683.20 | 2684.13 | 26.01 | 69840.30 | 2684.82 2014-04-28 15:43:00 | 2684.15 | 2685.00 | 2682.73 | 2684.08 | 24.69 | 66256.41 | 2683.75 2014-04-28 15:44:00 | 2684.02 | 2684.15 | 2682.00 | 2683.13 | 53.71 | 144135.87 | 2683.59 2014-04-28 15:45:00 | 2684.05 | 2684.31 | 2682.00 | 2684.24 | 56.76 | 152328.10 | 2683.58 2014-04-28 15:46:00 | 2682.29 | 2693.30 | 2682.27 | 2685.00 | 70.66 | 189896.79 | 2687.59 2014-04-28 15:47:00 | 2683.23 | 2693.30 | 2680.01 | 2691.04 | 103.32 | 277866.12 | 2689.37 2014-04-28 15:48:00 | 2690.99 | 2695.00 | 2689.00 | 2693.45 | 51.57 | 138839.38 | 2692.15 2014-04-28 15:49:00 | 2694.90 | 2697.19 | 2692.00 | 2694.70 | 101.40 | 273318.55 | 2695.45 2014-04-28 15:50:00 | 2693.19 | 2699.00 | 2693.19 | 2698.90 | 82.17 | 221615.07 | 2697.06 2014-04-28 15:51:00 | 2698.00 | 2699.00 | 2694.16 | 2698.32 | 39.04 | 105284.93 | 2696.64 2014-04-28 15:52:00 | 2697.58 | 2698.95 | 2696.32 | 2698.78 | 91.99 | 248137.85 | 2697.50 2014-04-28 15:53:00 | 2697.99 | 2699.31 | 2694.98 | 2695.00 | 133.77 | 360896.64 | 2697.95 2014-04-28 15:54:00 | 2695.00 | 2695.00 | 2692.44 | 2692.72 | 83.94 | 226153.89 | 2694.20 2014-04-28 15:55:00 | 2694.92 | 2695.00 | 2692.70 | 2694.97 | 67.21 | 181025.66 | 2693.59 2014-04-28 15:56:00 | 2694.86 | 2695.00 | 2693.72 | 2694.90 | 97.97 | 264032.56 | 2694.98 2014-04-28 15:57:00 | 2694.89 | 2695.00 | 2693.76 | 2694.90 | 55.80 | 150355.28 | 2694.68 2014-04-28 15:58:00 | 2693.74 | 2695.00 | 2692.64 | 2693.00 | 98.76 | 266096.11 | 2694.26 2014-04-28 15:59:00 | 2693.52 | 2696.88 | 2693.00 | 2696.62 | 27.73 | 74729.28 | 2694.60 2014-04-28 16:00:00 | 2696.88 | 2704.70 | 2693.00 | 2698.05 | 79.75 | 215273.45 | 2699.42 2014-04-28 16:01:00 | 2698.61 | 2700.90 | 2695.78 | 2698.51 | 40.12 | 108279.59 | 2698.83 2014-04-28 16:02:00 | 2698.55 | 2705.56 | 2698.55 | 2705.56 | 54.20 | 146544.05 | 2703.57 2014-04-28 16:03:00 | 2705.56 | 2707.00 | 2705.54 | 2706.94 | 60.94 | 164924.77 | 2706.21 2014-04-28 16:04:00 | 2706.86 | 2712.00 | 2705.02 | 2711.60 | 63.95 | 173240.48 | 2708.87 2014-04-28 16:05:00 | 2711.56 | 2720.00 | 2711.00 | 2715.00 | 234.31 | 636513.41 | 2716.57 2014-04-28 16:06:00 | 2715.00 | 2718.00 | 2714.96 | 2717.79 | 50.75 | 137842.56 | 2716.38 2014-04-28 16:07:00 | 2717.79 | 2717.79 | 2714.00 | 2714.00 | 114.65 | 311291.98 | 2715.25 2014-04-28 16:08:00 | 2712.50 | 2715.03 | 2712.05 | 2713.22 | 89.17 | 242077.49 | 2714.69 2014-04-28 16:09:00 | 2713.22 | 2714.08 | 2701.00 | 2704.36 | 167.57 | 454308.19 | 2711.22 2014-04-28 16:10:00 | 2704.36 | 2709.98 | 2703.65 | 2707.77 | 54.15 | 146657.19 | 2708.20 2014-04-28 16:11:00 | 2702.00 | 2705.67 | 2701.02 | 2702.60 | 50.34 | 136101.85 | 2703.54 2014-04-28 16:12:00 | 2702.70 | 2707.77 | 2702.00 | 2705.86 | 40.15 | 108544.26 | 2703.81 2014-04-28 16:13:00 | 2705.90 | 2707.47 | 2704.00 | 2705.47 | 28.01 | 75773.17 | 2705.31 2014-04-28 16:14:00 | 2704.04 | 2706.97 | 2703.00 | 2703.52 | 27.92 | 75505.64 | 2704.07 2014-04-28 16:15:00 | 2703.54 | 2708.86 | 2703.00 | 2705.00 | 67.12 | 181574.29 | 2705.34 2014-04-28 16:16:00 | 2705.00 | 2708.11 | 2703.43 | 2703.43 | 14.53 | 39301.31 | 2705.77 2014-04-28 16:17:00 | 2708.57 | 2708.57 | 2701.00 | 2702.51 | 69.64 | 188231.56 | 2702.88 2014-04-28 16:18:00 | 2702.00 | 2702.00 | 2696.45 | 2698.69 | 60.80 | 164102.11 | 2699.00 2014-04-28 16:19:00 | 2698.65 | 2700.00 | 2695.31 | 2696.45 | 21.06 | 56792.07 | 2697.19 2014-04-28 16:20:00 | 2698.86 | 2702.00 | 2697.19 | 2700.10 | 47.75 | 128926.21 | 2699.86 2014-04-28 16:21:00 | 2701.00 | 2705.47 | 2700.14 | 2704.43 | 69.09 | 186717.76 | 2702.69 2014-04-28 16:22:00 | 2704.13 | 2704.13 | 2701.65 | 2701.65 | 15.06 | 40719.34 | 2703.45 2014-04-28 16:23:00 | 2701.00 | 2702.98 | 2700.15 | 2700.15 | 31.37 | 84739.66 | 2701.30 2014-04-28 16:24:00 | 2700.39 | 2703.02 | 2698.35 | 2698.80 | 64.49 | 174143.71 | 2700.20 2014-04-28 16:25:00 | 2700.10 | 2701.63 | 2697.00 | 2698.34 | 43.49 | 117415.68 | 2699.83 2014-04-28 16:26:00 | 2699.87 | 2700.00 | 2699.00 | 2700.00 | 5.11 | 13795.96 | 2699.80 2014-04-28 16:27:00 | 2700.65 | 2702.97 | 2699.16 | 2701.21 | 8.86 | 23917.57 | 2701.02 2014-04-28 16:28:00 | 2701.05 | 2701.07 | 2699.60 | 2699.60 | 10.89 | 29402.21 | 2699.93 2014-04-28 16:29:00 | 2698.33 | 2701.21 | 2698.33 | 2700.07 | 32.74 | 88393.81 | 2700.04 2014-04-28 16:30:00 | 2700.64 | 2704.00 | 2699.93 | 2700.09 | 24.73 | 66779.12 | 2700.66 2014-04-28 16:31:00 | 2699.93 | 2703.00 | 2699.93 | 2703.00 | 23.16 | 62553.16 | 2700.68 2014-04-28 16:32:00 | 2702.89 | 2705.00 | 2700.00 | 2702.70 | 32.01 | 86524.35 | 2703.21 2014-04-28 16:33:00 | 2703.30 | 2703.38 | 2700.69 | 2701.11 | 10.09 | 27280.13 | 2703.14 2014-04-28 16:34:00 | 2702.23 | 2702.58 | 2701.21 | 2701.60 | 31.68 | 85588.63 | 2701.66 2014-04-28 16:35:00 | 2701.79 | 2704.21 | 2701.79 | 2703.00 | 22.53 | 60903.70 | 2703.11 2014-04-28 16:36:00 | 2703.10 | 2703.19 | 2700.00 | 2703.01 | 38.75 | 104730.20 | 2702.85 2014-04-28 16:37:00 | 2703.01 | 2704.18 | 2702.94 | 2703.83 | 13.84 | 37421.50 | 2703.67 2014-04-28 16:38:00 | 2703.46 | 2704.04 | 2702.69 | 2703.29 | 6.73 | 18181.44 | 2703.56 2014-04-28 16:39:00 | 2703.34 | 2704.23 | 2701.36 | 2702.30 | 23.19 | 62671.81 | 2702.65 2014-04-28 16:40:00 | 2703.65 | 2706.06 | 2701.65 | 2706.00 | 23.75 | 64267.82 | 2705.56 2014-04-28 16:41:00 | 2706.00 | 2710.00 | 2704.00 | 2707.06 | 27.57 | 74658.24 | 2707.66 2014-04-28 16:42:00 | 2707.10 | 2709.93 | 2707.10 | 2708.68 | 20.79 | 56325.66 | 2709.01 2014-04-28 16:43:00 | 2708.79 | 2710.35 | 2708.79 | 2710.35 | 33.74 | 91419.46 | 2709.61 2014-04-28 16:44:00 | 2709.50 | 2709.91 | 2708.87 | 2709.00 | 34.31 | 92948.04 | 2709.38 2014-04-28 16:45:00 | 2709.00 | 2709.00 | 2708.63 | 2708.63 | 12.96 | 35098.63 | 2708.85 2014-04-28 16:46:00 | 2704.03 | 2706.96 | 2704.03 | 2705.08 | 30.45 | 82380.83 | 2705.89 2014-04-28 16:47:00 | 2705.11 | 2705.93 | 2703.08 | 2705.93 | 11.09 | 30014.31 | 2705.45 2014-04-28 16:48:00 | 2705.93 | 2705.93 | 2703.88 | 2705.10 | 20.81 | 56273.48 | 2704.68 2014-04-28 16:49:00 | 2705.82 | 2705.87 | 2701.65 | 2702.20 | 18.22 | 49270.54 | 2703.90 2014-04-28 16:50:00 | 2702.20 | 2705.00 | 2701.00 | 2701.55 | 80.20 | 216766.63 | 2702.86 2014-04-28 16:51:00 | 2701.25 | 2702.65 | 2700.00 | 2701.02 | 41.79 | 112850.57 | 2700.55 2014-04-28 16:52:00 | 2701.73 | 2702.00 | 2701.07 | 2701.14 | 3.11 | 8402.37 | 2701.73 2014-04-28 16:53:00 | 2701.14 | 2701.56 | 2700.00 | 2700.00 | 48.09 | 129860.33 | 2700.30 2014-04-28 16:54:00 | 2699.90 | 2700.00 | 2699.00 | 2699.00 | 9.36 | 25267.95 | 2699.86 2014-04-28 16:55:00 | 2699.04 | 2700.00 | 2699.04 | 2699.14 | 4.15 | 11209.28 | 2699.73 2014-04-28 16:56:00 | 2699.29 | 2700.00 | 2699.00 | 2699.10 | 11.21 | 30263.40 | 2699.20 2014-04-28 16:57:00 | 2699.10 | 2700.02 | 2697.75 | 2699.00 | 42.88 | 115736.73 | 2699.08 2014-04-28 16:58:00 | 2698.91 | 2699.04 | 2698.00 | 2699.02 | 14.66 | 39569.79 | 2698.61 2014-04-28 16:59:00 | 2699.05 | 2703.75 | 2698.89 | 2700.00 | 22.91 | 61873.57 | 2700.96 2014-04-28 17:00:00 | 2700.66 | 2700.69 | 2698.65 | 2700.04 | 19.16 | 51729.42 | 2700.01 2014-04-28 17:01:00 | 2700.04 | 2700.60 | 2700.00 | 2700.00 | 11.40 | 30772.95 | 2700.09 2014-04-28 17:02:00 | 2700.00 | 2700.53 | 2699.69 | 2699.77 | 25.53 | 68942.00 | 2700.01 2014-04-28 17:03:00 | 2699.07 | 2700.69 | 2698.38 | 2700.66 | 11.62 | 31360.57 | 2699.08 2014-04-28 17:04:00 | 2700.24 | 2700.69 | 2699.18 | 2700.69 | 29.84 | 80574.64 | 2699.86 2014-04-28 17:05:00 | 2700.69 | 2700.69 | 2696.00 | 2696.00 | 5.65 | 15242.11 | 2697.72 2014-04-28 17:06:00 | 2699.14 | 2699.84 | 2696.38 | 2699.34 | 9.54 | 25733.50 | 2698.85 2014-04-28 17:07:00 | 2697.20 | 2699.33 | 2697.20 | 2698.24 | 25.76 | 69520.59 | 2698.57 2014-04-28 17:08:00 | 2698.58 | 2700.69 | 2697.70 | 2697.73 | 21.60 | 58296.17 | 2699.02 2014-04-28 17:09:00 | 2698.69 | 2701.00 | 2698.51 | 2701.00 | 35.34 | 95389.90 | 2699.43 2014-04-28 17:10:00 | 2701.00 | 2703.82 | 2701.00 | 2701.55 | 25.61 | 69177.74 | 2701.31 2014-04-28 17:11:00 | 2701.00 | 2706.00 | 2701.00 | 2706.00 | 50.17 | 135592.49 | 2702.45 2014-04-28 17:12:00 | 2705.44 | 2706.50 | 2701.00 | 2706.30 | 10.40 | 28133.16 | 2705.11 2014-04-28 17:13:00 | 2706.11 | 2706.15 | 2705.04 | 2705.56 | 5.57 | 15081.81 | 2705.74 2014-04-28 17:14:00 | 2705.56 | 2707.21 | 2705.00 | 2706.17 | 14.86 | 40220.18 | 2705.88 2014-04-28 17:15:00 | 2706.17 | 2706.92 | 2705.00 | 2705.00 | 29.74 | 80462.30 | 2705.34 2014-04-28 17:16:00 | 2703.38 | 2704.42 | 2702.06 | 2703.91 | 8.27 | 22347.19 | 2703.18 2014-04-28 17:17:00 | 2703.69 | 2703.73 | 2702.66 | 2702.66 | 14.14 | 38206.96 | 2703.00 2014-04-28 17:18:00 | 2702.53 | 2702.53 | 2700.00 | 2700.65 | 27.89 | 75345.59 | 2701.43 2014-04-28 17:19:00 | 2701.98 | 2703.82 | 2697.85 | 2703.82 | 43.95 | 118651.30 | 2699.63 2014-04-28 17:20:00 | 2703.31 | 2705.62 | 2701.41 | 2701.41 | 7.27 | 19660.17 | 2703.54 2014-04-28 17:21:00 | 2705.67 | 2705.77 | 2703.05 | 2704.27 | 31.00 | 83831.43 | 2704.50 2014-04-28 17:22:00 | 2704.23 | 2705.95 | 2703.54 | 2704.46 | 15.32 | 41441.64 | 2704.54 2014-04-28 17:23:00 | 2704.42 | 2705.37 | 2702.91 | 2704.77 | 13.06 | 35326.43 | 2704.11 2014-04-28 17:24:00 | 2705.43 | 2705.70 | 2704.64 | 2705.26 | 15.70 | 42457.84 | 2705.01 2014-04-28 17:25:00 | 2705.18 | 2705.18 | 2703.08 | 2703.83 | 15.37 | 41566.77 | 2704.23 2014-04-28 17:26:00 | 2702.82 | 2703.74 | 2702.33 | 2703.19 | 17.55 | 47449.48 | 2703.06 2014-04-28 17:27:00 | 2703.54 | 2703.54 | 2703.41 | 2703.41 | 21.07 | 56951.99 | 2703.50 2014-04-28 17:28:00 | 2703.74 | 2705.00 | 2702.45 | 2702.96 | 8.74 | 23621.21 | 2703.89 2014-04-28 17:29:00 | 2702.96 | 2702.96 | 2702.96 | 2702.96 | 0.35 | 932.52 | 2702.96 2014-04-28 17:30:00 | 2703.37 | 2703.37 | 2702.31 | 2702.31 | 14.36 | 38821.93 | 2702.72 2014-04-28 17:31:00 | 2702.31 | 2703.36 | 2700.00 | 2700.60 | 13.44 | 36299.60 | 2701.06 2014-04-28 17:32:00 | 2700.60 | 2701.89 | 2696.00 | 2697.66 | 17.84 | 48144.34 | 2698.67 2014-04-28 17:33:00 | 2700.14 | 2700.28 | 2697.39 | 2697.53 | 48.16 | 129994.61 | 2699.22 2014-04-28 17:34:00 | 2699.33 | 2703.81 | 2697.44 | 2699.28 | 17.21 | 46458.58 | 2699.20 2014-04-28 17:35:00 | 2702.04 | 2702.73 | 2698.32 | 2701.96 | 31.27 | 84488.85 | 2701.65 2014-04-28 17:36:00 | 2699.50 | 2700.00 | 2699.46 | 2700.00 | 9.28 | 25042.32 | 2699.69 2014-04-28 17:37:00 | 2701.56 | 2703.93 | 2701.56 | 2702.20 | 30.66 | 82870.88 | 2702.90 2014-04-28 17:38:00 | 2702.66 | 2704.00 | 2702.66 | 2703.47 | 24.73 | 66838.21 | 2703.26 2014-04-28 17:39:00 | 2703.22 | 2703.22 | 2700.27 | 2702.07 | 19.41 | 52442.94 | 2702.13 2014-04-28 17:40:00 | 2702.95 | 2702.95 | 2702.29 | 2702.37 | 5.44 | 14706.69 | 2702.94 2014-04-28 17:41:00 | 2702.37 | 2703.51 | 2702.31 | 2703.34 | 10.13 | 27365.47 | 2702.76 2014-04-28 17:42:00 | 2702.31 | 2702.31 | 2702.31 | 2702.31 | 3.10 | 8363.65 | 2702.31 2014-04-28 17:43:00 | 2702.31 | 2702.31 | 2700.03 | 2700.03 | 6.91 | 18659.43 | 2702.31 2014-04-28 17:44:00 | 2700.14 | 2701.29 | 2700.11 | 2700.11 | 9.84 | 26591.45 | 2701.28 2014-04-28 17:45:00 | 2701.50 | 2701.50 | 2700.11 | 2701.34 | 2.26 | 6112.73 | 2701.16 2014-04-28 17:46:00 | 2700.29 | 2701.18 | 2700.14 | 2700.19 | 29.34 | 79249.06 | 2700.78 2014-04-28 17:47:00 | 2701.00 | 2701.18 | 2700.23 | 2700.30 | 3.13 | 8457.29 | 2701.15 2014-04-28 17:48:00 | 2700.30 | 2700.79 | 2700.14 | 2700.14 | 9.32 | 25176.08 | 2700.43 2014-04-28 17:49:00 | 2700.14 | 2700.14 | 2700.14 | 2700.14 | 0.44 | 1196.16 | 2700.14 2014-04-28 17:50:00 | 2700.96 | 2702.00 | 2700.14 | 2700.14 | 21.41 | 57831.83 | 2700.66 2014-04-28 17:51:00 | 2701.00 | 2702.41 | 2700.25 | 2700.25 | 22.07 | 59640.52 | 2702.09 2014-04-28 17:52:00 | 2700.36 | 2701.66 | 2700.14 | 2700.80 | 4.03 | 10869.51 | 2700.50 2014-04-28 17:53:00 | 2700.80 | 2700.80 | 2700.14 | 2700.14 | 4.91 | 13255.31 | 2700.20 2014-04-28 17:54:00 | 2700.59 | 2700.59 | 2700.14 | 2700.14 | 7.02 | 18961.63 | 2700.32 2014-04-28 17:55:00 | 2700.49 | 2702.24 | 2700.33 | 2700.43 | 14.09 | 38058.11 | 2700.88 2014-04-28 17:56:00 | 2700.43 | 2700.43 | 2700.40 | 2700.40 | 0.10 | 270.04 | 2700.43 2014-04-28 17:57:00 | 2701.03 | 2701.54 | 2700.55 | 2701.49 | 43.44 | 117341.19 | 2701.22 2014-04-28 17:58:00 | 2701.52 | 2701.90 | 2700.15 | 2700.15 | 8.96 | 24213.68 | 2701.21 2014-04-28 17:59:00 | 2700.14 | 2700.14 | 2700.11 | 2700.14 | 4.10 | 11067.87 | 2700.14 2014-04-28 18:00:00 | 2700.00 | 2700.00 | 2700.00 | 2700.00 | 0.17 | 469.80 | 2700.00 2014-04-28 18:01:00 | 2700.00 | 2700.00 | 2700.00 | 2700.00 | 0.01 | 29.70 | 2700.00 2014-04-28 18:02:00 | 2700.00 | 2703.00 | 2700.00 | 2701.11 | 14.24 | 38465.21 | 2701.97 2014-04-28 18:03:00 | 2702.01 | 2702.01 | 2700.20 | 2700.20 | 4.34 | 11728.73 | 2701.23 2014-04-28 18:04:00 | 2700.24 | 2700.24 | 2700.21 | 2700.22 | 1.81 | 4890.10 | 2700.22 2014-04-28 18:05:00 | 2700.20 | 2702.00 | 2700.20 | 2701.90 | 9.23 | 24933.96 | 2701.40 2014-04-28 18:06:00 | 2700.45 | 2704.58 | 2700.45 | 2701.54 | 8.95 | 24192.46 | 2702.46 2014-04-28 18:07:00 | 2703.93 | 2704.00 | 2701.64 | 2704.00 | 9.36 | 25296.11 | 2702.86 2014-04-28 18:08:00 | 2703.96 | 2704.96 | 2701.87 | 2703.84 | 13.70 | 37036.68 | 2704.00 2014-04-28 18:09:00 | 2702.79 | 2705.22 | 2702.79 | 2705.22 | 27.52 | 74446.44 | 2704.98 2014-04-28 18:10:00 | 2705.22 | 2706.70 | 2705.22 | 2706.07 | 12.61 | 34124.65 | 2706.16 2014-04-28 18:11:00 | 2706.07 | 2708.00 | 2700.73 | 2705.36 | 20.41 | 55234.33 | 2706.24 2014-04-28 18:12:00 | 2705.00 | 2705.00 | 2704.90 | 2704.96 | 12.29 | 33255.08 | 2704.98 2014-04-28 18:13:00 | 2703.89 | 2704.91 | 2703.34 | 2703.67 | 9.97 | 26965.04 | 2704.08 2014-04-28 18:14:00 | 2704.69 | 2704.81 | 2703.87 | 2703.87 | 6.67 | 18030.29 | 2704.00 2014-04-28 18:15:00 | 2706.04 | 2706.80 | 2704.08 | 2706.70 | 24.77 | 67038.12 | 2706.21 2014-04-28 18:16:00 | 2705.16 | 2706.06 | 2705.16 | 2706.06 | 4.85 | 13118.49 | 2705.40 2014-04-28 18:17:00 | 2703.98 | 2703.98 | 2703.08 | 2703.87 | 16.96 | 45865.61 | 2703.70 2014-04-28 18:18:00 | 2705.15 | 2705.15 | 2703.84 | 2704.48 | 6.92 | 18716.58 | 2704.32 2014-04-28 18:19:00 | 2704.17 | 2705.00 | 2703.91 | 2704.42 | 12.21 | 33015.82 | 2704.66 2014-04-28 18:20:00 | 2704.42 | 2704.42 | 2700.69 | 2701.64 | 29.07 | 78529.70 | 2701.86 2014-04-28 18:21:00 | 2703.39 | 2705.71 | 2702.46 | 2705.71 | 17.04 | 46077.29 | 2704.54 2014-04-28 18:22:00 | 2705.66 | 2706.15 | 2705.00 | 2706.04 | 32.14 | 86952.24 | 2705.51 2014-04-28 18:23:00 | 2707.88 | 2707.88 | 2704.98 | 2705.34 | 9.43 | 25503.16 | 2705.62 2014-04-28 18:24:00 | 2705.96 | 2706.00 | 2705.02 | 2705.15 | 14.15 | 38271.48 | 2705.27 2014-04-28 18:25:00 | 2705.02 | 2706.00 | 2705.02 | 2706.00 | 0.24 | 651.92 | 2705.06 2014-04-28 18:26:00 | 2706.00 | 2706.00 | 2706.00 | 2706.00 | 0.02 | 59.53 | 2706.00 2014-04-28 18:27:00 | 2705.02 | 2706.00 | 2705.02 | 2706.00 | 6.93 | 18740.79 | 2705.86 2014-04-28 18:28:00 | 2706.00 | 2706.00 | 2706.00 | 2706.00 | 0.10 | 270.60 | 2706.00 2014-04-28 18:29:00 | 2704.96 | 2705.55 | 2703.95 | 2703.95 | 16.59 | 44858.15 | 2704.09 2014-04-28 18:30:00 | 2706.00 | 2706.00 | 2706.00 | 2706.00 | 0.01 | 29.77 | 2706.00 2014-04-28 18:31:00 | 2706.00 | 2706.00 | 2706.00 | 2706.00 | 0.26 | 711.68 | 2706.00 2014-04-28 18:32:00 | 2705.85 | 2707.97 | 2705.84 | 2707.97 | 8.90 | 24075.00 | 2705.97 2014-04-28 18:33:00 | 2707.96 | 2707.96 | 2706.72 | 2707.96 | 9.27 | 25087.59 | 2707.49 2014-04-28 18:34:00 | 2707.96 | 2707.96 | 2707.92 | 2707.92 | 5.32 | 14400.93 | 2707.96 2014-04-28 18:35:00 | 2708.00 | 2711.00 | 2706.95 | 2709.52 | 33.85 | 91711.42 | 2709.43 2014-04-28 18:36:00 | 2709.06 | 2710.74 | 2709.06 | 2709.35 | 10.97 | 29718.38 | 2709.80 2014-04-28 18:37:00 | 2710.07 | 2711.09 | 2710.00 | 2711.09 | 11.88 | 32204.61 | 2710.60 2014-04-28 18:38:00 | 2711.09 | 2711.72 | 2710.00 | 2711.68 | 8.58 | 23252.15 | 2710.99 2014-04-28 18:39:00 | 2712.00 | 2712.66 | 2705.99 | 2710.70 | 9.70 | 26296.08 | 2711.78 2014-04-28 18:40:00 | 2711.99 | 2712.55 | 2706.72 | 2706.72 | 4.68 | 12694.45 | 2711.91 2014-04-28 18:41:00 | 2711.19 | 2711.19 | 2707.33 | 2708.33 | 11.29 | 30589.04 | 2708.91 2014-04-28 18:42:00 | 2711.04 | 2711.79 | 2710.00 | 2711.79 | 16.04 | 43457.56 | 2710.17 2014-04-28 18:43:00 | 2711.22 | 2713.91 | 2708.73 | 2709.01 | 7.25 | 19637.33 | 2709.72 2014-04-28 18:44:00 | 2709.48 | 2712.60 | 2709.48 | 2711.65 | 5.97 | 16198.24 | 2711.46 2014-04-28 18:45:00 | 2710.62 | 2713.17 | 2710.62 | 2711.77 | 19.11 | 51820.22 | 2712.11 2014-04-28 18:46:00 | 2711.87 | 2713.96 | 2708.74 | 2709.64 | 24.84 | 67361.26 | 2711.81 2014-04-28 18:47:00 | 2711.19 | 2713.93 | 2710.50 | 2711.21 | 11.66 | 31623.29 | 2713.05 2014-04-28 18:48:00 | 2713.64 | 2714.51 | 2711.37 | 2711.37 | 5.92 | 16053.98 | 2712.74 2014-04-28 18:49:00 | 2711.38 | 2713.10 | 2711.38 | 2712.55 | 7.89 | 21411.85 | 2712.42 2014-04-28 18:50:00 | 2714.00 | 2714.51 | 2713.03 | 2713.25 | 23.65 | 64170.63 | 2713.46 2014-04-28 18:51:00 | 2713.25 | 2714.76 | 2713.25 | 2713.90 | 1.92 | 5202.63 | 2713.95 2014-04-28 18:52:00 | 2714.78 | 2714.99 | 2713.52 | 2714.48 | 8.13 | 22066.30 | 2714.52 2014-04-28 18:53:00 | 2714.48 | 2714.99 | 2714.41 | 2714.99 | 2.08 | 5633.29 | 2714.84 2014-04-28 18:54:00 | 2714.95 | 2714.99 | 2714.95 | 2714.99 | 18.86 | 51207.42 | 2714.99 2014-04-28 18:55:00 | 2714.99 | 2718.00 | 2714.99 | 2717.86 | 26.21 | 71184.07 | 2716.12 2014-04-28 18:56:00 | 2715.80 | 2718.00 | 2715.80 | 2716.72 | 2.16 | 5862.88 | 2716.81 2014-04-28 18:57:00 | 2715.25 | 2717.86 | 2715.03 | 2715.04 | 15.54 | 42203.09 | 2715.77 2014-04-28 18:58:00 | 2715.76 | 2717.90 | 2715.76 | 2717.90 | 8.42 | 22875.50 | 2717.13 2014-04-28 18:59:00 | 2717.10 | 2717.90 | 2716.88 | 2717.37 | 3.55 | 9632.62 | 2717.24 2014-04-28 19:00:00 | 2717.44 | 2720.00 | 2712.55 | 2717.44 | 32.62 | 88666.28 | 2717.82 2014-04-28 19:01:00 | 2719.50 | 2719.50 | 2716.69 | 2717.95 | 8.15 | 22134.33 | 2717.54 2014-04-28 19:02:00 | 2717.06 | 2719.96 | 2713.01 | 2713.03 | 5.87 | 15951.94 | 2718.00 2014-04-28 19:03:00 | 2714.23 | 2719.56 | 2714.06 | 2714.06 | 7.56 | 20523.80 | 2714.43 2014-04-28 19:04:00 | 2718.33 | 2718.33 | 2717.79 | 2717.79 | 1.00 | 2728.93 | 2718.06 2014-04-28 19:05:00 | 2716.95 | 2718.18 | 2715.85 | 2717.59 | 21.57 | 58617.57 | 2717.05 2014-04-28 19:06:00 | 2719.96 | 2719.96 | 2717.79 | 2718.19 | 3.50 | 9515.31 | 2718.66 2014-04-28 19:07:00 | 2719.54 | 2719.99 | 2718.13 | 2718.80 | 23.79 | 64687.49 | 2719.10 2014-04-28 19:08:00 | 2718.75 | 2719.99 | 2717.95 | 2719.86 | 20.02 | 54442.85 | 2719.42 2014-04-28 19:09:00 | 2719.83 | 2719.83 | 2715.89 | 2718.95 | 11.64 | 31641.50 | 2718.58 2014-04-28 19:10:00 | 2716.51 | 2720.00 | 2715.72 | 2719.50 | 30.05 | 81715.71 | 2719.60 2014-04-28 19:11:00 | 2719.50 | 2719.50 | 2717.19 | 2719.39 | 12.01 | 32638.27 | 2718.27 2014-04-28 19:12:00 | 2718.36 | 2720.00 | 2715.14 | 2718.55 | 10.67 | 29018.66 | 2719.39 2014-04-28 19:13:00 | 2718.52 | 2718.52 | 2717.96 | 2718.00 | 12.31 | 33466.96 | 2718.02 2014-04-28 19:14:00 | 2718.00 | 2719.93 | 2717.96 | 2719.44 | 6.32 | 17189.49 | 2718.14 2014-04-28 19:15:00 | 2719.41 | 2719.41 | 2718.46 | 2719.00 | 11.19 | 30407.19 | 2718.57 2014-04-28 19:16:00 | 2719.00 | 2719.60 | 2719.00 | 2719.60 | 1.62 | 4413.46 | 2719.32 2014-04-28 19:17:00 | 2719.60 | 2719.64 | 2719.00 | 2719.00 | 3.67 | 9976.78 | 2719.21 2014-04-28 19:18:00 | 2717.17 | 2719.54 | 2716.22 | 2717.39 | 9.15 | 24851.18 | 2717.46 2014-04-28 19:19:00 | 2718.99 | 2719.00 | 2718.99 | 2719.00 | 0.11 | 299.09 | 2719.00 2014-04-28 19:20:00 | 2718.99 | 2719.00 | 2718.04 | 2719.00 | 6.35 | 17251.87 | 2718.97 2014-04-28 19:21:00 | 2719.00 | 2719.00 | 2718.04 | 2718.04 | 1.97 | 5345.16 | 2718.80 2014-04-28 19:22:00 | 2719.00 | 2719.86 | 2718.51 | 2718.51 | 2.26 | 6131.09 | 2718.89 2014-04-28 19:23:00 | 2718.29 | 2720.00 | 2715.81 | 2715.81 | 20.63 | 56106.23 | 2719.51 2014-04-28 19:24:00 | 2717.93 | 2720.00 | 2717.93 | 2720.00 | 22.23 | 60432.29 | 2718.99 2014-04-28 19:25:00 | 2718.69 | 2720.00 | 2716.98 | 2719.90 | 16.20 | 44037.01 | 2718.33 2014-04-28 19:26:00 | 2718.69 | 2720.00 | 2718.69 | 2720.00 | 48.91 | 133017.95 | 2719.87 2014-04-28 19:27:00 | 2719.97 | 2720.63 | 2716.84 | 2716.84 | 8.52 | 23171.41 | 2719.97 2014-04-28 19:28:00 | 2718.28 | 2719.69 | 2715.61 | 2718.28 | 9.07 | 24636.50 | 2717.16 2014-04-28 19:29:00 | 2718.28 | 2720.60 | 2717.21 | 2720.57 | 11.09 | 30148.20 | 2718.01 2014-04-28 19:30:00 | 2720.57 | 2720.57 | 2718.11 | 2719.70 | 7.92 | 21546.36 | 2719.13 2014-04-28 19:31:00 | 2719.70 | 2720.00 | 2716.84 | 2719.71 | 13.78 | 37467.41 | 2719.36 2014-04-28 19:32:00 | 2717.04 | 2719.64 | 2716.95 | 2718.67 | 1.15 | 3130.34 | 2717.31 2014-04-28 19:33:00 | 2718.65 | 2720.33 | 2718.65 | 2720.33 | 10.28 | 27949.84 | 2719.65 2014-04-28 19:34:00 | 2720.01 | 2721.00 | 2719.04 | 2720.97 | 20.01 | 54425.67 | 2720.33 2014-04-28 19:35:00 | 2720.60 | 2720.61 | 2720.11 | 2720.11 | 1.36 | 3708.17 | 2720.59 2014-04-28 19:36:00 | 2720.95 | 2723.20 | 2720.95 | 2721.90 | 8.78 | 23909.04 | 2722.51 2014-04-28 19:37:00 | 2722.11 | 2723.05 | 2722.11 | 2722.97 | 9.79 | 26648.91 | 2722.89 2014-04-28 19:38:00 | 2722.54 | 2723.00 | 2719.11 | 2723.00 | 9.59 | 26101.48 | 2722.02 2014-04-28 19:39:00 | 2722.22 | 2722.22 | 2721.62 | 2721.76 | 2.05 | 5582.56 | 2721.87 2014-04-28 19:40:00 | 2721.28 | 2721.28 | 2720.17 | 2720.31 | 1.78 | 4850.96 | 2720.67 2014-04-28 19:41:00 | 2720.55 | 2720.90 | 2719.50 | 2719.50 | 15.29 | 41583.73 | 2719.67 2014-04-28 19:42:00 | 2720.91 | 2720.91 | 2719.03 | 2719.03 | 1.44 | 3903.88 | 2720.47 2014-04-28 19:43:00 | 2719.03 | 2721.18 | 2718.94 | 2719.77 | 23.88 | 64940.89 | 2719.13 2014-04-28 19:44:00 | 2719.85 | 2720.86 | 2719.85 | 2720.09 | 6.64 | 18052.94 | 2720.46 2014-04-28 19:45:00 | 2720.09 | 2722.90 | 2720.08 | 2720.15 | 40.45 | 110108.14 | 2722.42 2014-04-28 19:46:00 | 2720.27 | 2722.23 | 2720.02 | 2721.11 | 11.14 | 30314.47 | 2720.49 2014-04-28 19:47:00 | 2721.21 | 2722.27 | 2720.00 | 2722.23 | 38.37 | 104382.90 | 2720.57 2014-04-28 19:48:00 | 2722.23 | 2722.45 | 2720.11 | 2721.09 | 17.73 | 48249.06 | 2721.32 2014-04-28 19:49:00 | 2721.41 | 2722.07 | 2721.41 | 2722.07 | 4.13 | 11251.20 | 2721.63 2014-04-28 19:50:00 | 2722.07 | 2723.90 | 2721.01 | 2721.56 | 25.08 | 68289.82 | 2722.77 2014-04-28 19:51:00 | 2721.52 | 2723.73 | 2721.52 | 2723.61 | 0.48 | 1296.22 | 2723.15 2014-04-28 19:52:00 | 2722.99 | 2723.61 | 2722.99 | 2723.57 | 3.28 | 8927.31 | 2723.40 2014-04-28 19:53:00 | 2723.50 | 2723.89 | 2723.50 | 2723.79 | 8.05 | 21931.21 | 2723.70 2014-04-28 19:54:00 | 2723.79 | 2723.80 | 2723.41 | 2723.41 | 1.78 | 4848.08 | 2723.64 2014-04-28 19:55:00 | 2723.31 | 2723.31 | 2720.00 | 2720.76 | 11.31 | 30796.73 | 2722.00 2014-04-28 19:56:00 | 2720.87 | 2723.80 | 2720.87 | 2722.42 | 5.64 | 15362.72 | 2722.92 2014-04-28 19:57:00 | 2720.97 | 2720.97 | 2720.97 | 2720.97 | 0.28 | 761.87 | 2720.97 2014-04-28 19:58:00 | 2720.97 | 2720.97 | 2720.10 | 2720.57 | 1.87 | 5084.19 | 2720.27 2014-04-28 19:59:00 | 2720.10 | 2720.10 | 2720.10 | 2720.10 | 1.00 | 2720.10 | 2720.10 2014-04-28 20:00:00 | 2720.26 | 2720.27 | 2720.10 | 2720.10 | 7.23 | 19666.65 | 2720.15 2014-04-28 20:01:00 | 2720.10 | 2720.14 | 2720.00 | 2720.02 | 26.44 | 71919.68 | 2720.01 2014-04-28 20:02:00 | 2720.05 | 2720.20 | 2720.02 | 2720.16 | 8.67 | 23588.30 | 2720.05 2014-04-28 20:03:00 | 2720.63 | 2721.77 | 2720.09 | 2720.12 | 9.43 | 25652.05 | 2720.84 2014-04-28 20:04:00 | 2720.21 | 2720.24 | 2720.12 | 2720.24 | 8.23 | 22392.77 | 2720.21 2014-04-28 20:05:00 | 2720.24 | 2723.00 | 2720.24 | 2721.00 | 10.15 | 27630.35 | 2722.20 2014-04-28 20:06:00 | 2721.97 | 2722.45 | 2721.35 | 2721.40 | 30.84 | 83932.99 | 2721.74 2014-04-28 20:07:00 | 2721.40 | 2721.40 | 2721.40 | 2721.40 | 0.54 | 1469.56 | 2721.40 2014-04-28 20:08:00 | 2721.63 | 2722.78 | 2721.51 | 2722.78 | 7.65 | 20813.69 | 2721.81 2014-04-28 20:09:00 | 2721.49 | 2722.55 | 2721.40 | 2721.40 | 7.84 | 21327.04 | 2722.02 2014-04-28 20:10:00 | 2720.43 | 2721.89 | 2720.43 | 2721.89 | 9.71 | 26410.94 | 2720.81 2014-04-28 20:11:00 | 2720.42 | 2720.42 | 2717.43 | 2718.49 | 19.47 | 52941.68 | 2719.28 2014-04-28 20:12:00 | 2719.45 | 2720.24 | 2719.45 | 2720.24 | 5.62 | 15292.95 | 2719.71 2014-04-28 20:13:00 | 2719.93 | 2720.08 | 2717.19 | 2719.93 | 13.95 | 37927.00 | 2718.98 2014-04-28 20:14:00 | 2721.89 | 2722.01 | 2718.94 | 2720.36 | 6.46 | 17562.33 | 2720.73 2014-04-28 20:15:00 | 2720.00 | 2723.00 | 2720.00 | 2722.62 | 16.11 | 43849.82 | 2722.07 2014-04-28 20:16:00 | 2723.29 | 2724.00 | 2723.01 | 2723.54 | 3.03 | 8249.72 | 2723.58 2014-04-28 20:17:00 | 2724.30 | 2724.30 | 2719.19 | 2720.91 | 11.23 | 30547.85 | 2721.41 2014-04-28 20:18:00 | 2720.24 | 2724.99 | 2720.17 | 2722.10 | 21.32 | 58017.92 | 2720.78 2014-04-28 20:19:00 | 2722.76 | 2724.87 | 2722.76 | 2723.72 | 22.82 | 62149.64 | 2723.71 2014-04-28 20:20:00 | 2722.75 | 2722.75 | 2722.75 | 2722.75 | 8.08 | 21999.82 | 2722.75 2014-04-28 20:21:00 | 2721.91 | 2721.91 | 2721.91 | 2721.91 | 0.71 | 1938.00 | 2721.91 2014-04-28 20:22:00 | 2722.74 | 2724.94 | 2722.74 | 2723.08 | 14.12 | 38434.73 | 2722.97 2014-04-28 20:23:00 | 2723.11 | 2724.21 | 2721.08 | 2723.11 | 12.35 | 33644.30 | 2723.57 2014-04-28 20:24:00 | 2723.06 | 2724.00 | 2721.20 | 2722.55 | 4.42 | 12041.62 | 2723.73 2014-04-28 20:25:00 | 2723.54 | 2723.54 | 2723.32 | 2723.51 | 7.72 | 21017.28 | 2723.50 2014-04-28 20:26:00 | 2722.97 | 2722.97 | 2722.97 | 2722.97 | 0.19 | 514.64 | 2722.97 2014-04-28 20:27:00 | 2722.95 | 2723.19 | 2721.23 | 2721.23 | 3.59 | 9760.72 | 2722.66 2014-04-28 20:28:00 | 2721.23 | 2723.21 | 2721.23 | 2721.47 | 14.01 | 38138.58 | 2722.05 2014-04-28 20:29:00 | 2721.00 | 2721.00 | 2717.00 | 2717.00 | 16.26 | 44196.43 | 2718.61 2014-04-28 20:30:00 | 2718.99 | 2721.56 | 2717.00 | 2718.77 | 12.64 | 34372.92 | 2719.38 2014-04-28 20:31:00 | 2718.56 | 2719.64 | 2718.56 | 2719.45 | 7.61 | 20691.75 | 2719.02 2014-04-28 20:32:00 | 2719.00 | 2723.72 | 2718.47 | 2720.80 | 26.40 | 71828.56 | 2720.78 2014-04-28 20:33:00 | 2721.77 | 2722.37 | 2721.60 | 2721.73 | 13.75 | 37428.01 | 2722.04 2014-04-28 20:34:00 | 2720.81 | 2721.57 | 2720.81 | 2721.57 | 12.96 | 35279.26 | 2721.54 2014-04-28 20:35:00 | 2718.14 | 2721.24 | 2716.69 | 2716.69 | 22.53 | 61250.25 | 2718.61 2014-04-28 20:36:00 | 2715.18 | 2722.83 | 2712.74 | 2719.97 | 29.99 | 81507.66 | 2718.01 2014-04-28 20:37:00 | 2718.30 | 2719.97 | 2718.26 | 2719.97 | 14.06 | 38214.02 | 2718.70 2014-04-28 20:38:00 | 2718.41 | 2720.00 | 2716.89 | 2717.32 | 5.07 | 13772.79 | 2718.67 2014-04-28 20:39:00 | 2717.53 | 2723.44 | 2717.53 | 2719.67 | 6.06 | 16475.98 | 2719.26 2014-04-28 20:40:00 | 2722.27 | 2724.56 | 2717.12 | 2721.32 | 6.37 | 17312.75 | 2719.14 2014-04-28 20:41:00 | 2717.70 | 2721.88 | 2717.10 | 2718.31 | 9.15 | 24880.59 | 2718.89 2014-04-28 20:42:00 | 2719.52 | 2719.52 | 2718.73 | 2718.77 | 1.67 | 4543.37 | 2718.95 2014-04-28 20:43:00 | . | . | . | . | . | . | . 2014-04-28 20:44:00 | 2719.40 | 2719.58 | 2719.40 | 2719.58 | 9.10 | 24756.33 | 2719.58 2014-04-28 20:45:00 | 2718.42 | 2719.94 | 2718.42 | 2719.34 | 10.79 | 29342.87 | 2719.20 2014-04-28 20:46:00 | 2719.26 | 2724.46 | 2719.26 | 2722.14 | 6.35 | 17281.72 | 2721.53 2014-04-28 20:47:00 | 2720.60 | 2720.60 | 2720.60 | 2720.60 | 0.16 | 432.58 | 2720.60 2014-04-28 20:48:00 | 2720.71 | 2720.71 | 2717.65 | 2720.25 | 15.85 | 43121.23 | 2719.90 2014-04-28 20:49:00 | 2717.78 | 2719.32 | 2717.68 | 2718.96 | 16.16 | 43931.72 | 2718.04 2014-04-28 20:50:00 | 2718.21 | 2718.89 | 2718.21 | 2718.89 | 0.95 | 2574.59 | 2718.68 2014-04-28 20:51:00 | 2719.00 | 2719.00 | 2711.38 | 2714.07 | 37.19 | 101069.69 | 2717.58 2014-04-28 20:52:00 | 2712.95 | 2714.07 | 2711.41 | 2712.94 | 11.30 | 30651.32 | 2712.27 2014-04-28 20:53:00 | 2712.84 | 2712.84 | 2705.20 | 2705.42 | 14.55 | 39392.51 | 2708.32 2014-04-28 20:54:00 | 2705.48 | 2705.70 | 2702.08 | 2702.34 | 7.85 | 21235.54 | 2704.82 2014-04-28 20:55:00 | 2704.47 | 2704.47 | 2702.80 | 2703.68 | 11.96 | 32322.73 | 2703.70 2014-04-28 20:56:00 | 2702.59 | 2703.95 | 2702.54 | 2703.09 | 9.56 | 25843.30 | 2702.99 2014-04-28 20:57:00 | 2708.23 | 2708.23 | 2706.96 | 2706.96 | 9.49 | 25700.98 | 2708.22 2014-04-28 20:58:00 | 2706.96 | 2708.97 | 2705.80 | 2705.80 | 15.49 | 41941.13 | 2707.80 2014-04-28 20:59:00 | 2707.62 | 2709.63 | 2705.50 | 2707.40 | 10.68 | 28905.54 | 2707.78 2014-04-28 21:00:00 | 2709.23 | 2711.40 | 2706.04 | 2706.04 | 7.78 | 21079.47 | 2709.10 2014-04-28 21:01:00 | 2709.17 | 2709.17 | 2706.71 | 2708.80 | 12.79 | 34624.28 | 2706.71 2014-04-28 21:02:00 | 2708.35 | 2708.35 | 2707.70 | 2707.70 | 1.77 | 4798.05 | 2707.71 2014-04-28 21:03:00 | 2711.80 | 2711.80 | 2706.98 | 2711.10 | 7.38 | 19996.38 | 2708.07 2014-04-28 21:04:00 | 2711.10 | 2711.10 | 2708.50 | 2710.26 | 1.95 | 5282.16 | 2710.19 2014-04-28 21:05:00 | 2712.66 | 2712.66 | 2706.31 | 2709.93 | 6.44 | 17463.86 | 2710.10 2014-04-28 21:06:00 | 2709.57 | 2709.57 | 2708.10 | 2709.56 | 2.59 | 7007.79 | 2708.85 2014-04-28 21:07:00 | 2709.08 | 2709.87 | 2707.55 | 2707.55 | 17.60 | 47676.01 | 2708.40 2014-04-28 21:08:00 | 2707.57 | 2710.15 | 2704.69 | 2710.15 | 8.09 | 21925.28 | 2709.50 2014-04-28 21:09:00 | 2708.42 | 2710.15 | 2707.06 | 2710.15 | 5.72 | 15493.36 | 2709.10 2014-04-28 21:10:00 | 2709.21 | 2709.21 | 2709.21 | 2709.21 | 7.00 | 18964.47 | 2709.21 2014-04-28 21:11:00 | 2707.40 | 2707.40 | 2705.55 | 2705.92 | 32.84 | 88866.20 | 2705.95 2014-04-28 21:12:00 | 2707.91 | 2707.91 | 2707.32 | 2707.32 | 1.36 | 3690.59 | 2707.69 2014-04-28 21:13:00 | 2708.62 | 2708.76 | 2707.81 | 2708.20 | 13.80 | 37373.14 | 2708.39 2014-04-28 21:14:00 | 2709.00 | 2709.00 | 2706.26 | 2708.37 | 9.30 | 25170.90 | 2706.84 2014-04-28 21:15:00 | 2707.96 | 2707.96 | 2707.59 | 2707.59 | 4.96 | 13442.05 | 2707.91 2014-04-28 21:16:00 | 2707.28 | 2708.02 | 2707.28 | 2708.02 | 13.27 | 35937.69 | 2707.99 2014-04-28 21:17:00 | 2707.38 | 2707.64 | 2706.81 | 2706.81 | 14.48 | 39185.54 | 2707.12 2014-04-28 21:18:00 | 2707.07 | 2708.22 | 2707.07 | 2708.22 | 17.74 | 48026.84 | 2707.72 2014-04-28 21:19:00 | . | . | . | . | . | . | . 2014-04-28 21:20:00 | 2708.16 | 2709.00 | 2707.23 | 2708.57 | 13.90 | 37632.89 | 2708.38 2014-04-28 21:21:00 | 2709.95 | 2709.99 | 2708.42 | 2709.99 | 8.96 | 24284.31 | 2709.09 2014-04-28 21:22:00 | . | . | . | . | . | . | . 2014-04-28 21:23:00 | 2709.84 | 2709.99 | 2707.00 | 2707.00 | 17.85 | 48360.67 | 2709.58 2014-04-28 21:24:00 | 2709.90 | 2710.00 | 2707.45 | 2710.00 | 16.64 | 45094.44 | 2709.68 2014-04-28 21:25:00 | 2708.54 | 2709.00 | 2707.58 | 2707.96 | 14.10 | 38184.02 | 2708.47 2014-04-28 21:26:00 | 2707.51 | 2707.51 | 2707.51 | 2707.51 | 8.90 | 24096.84 | 2707.51 2014-04-28 21:27:00 | 2708.63 | 2708.83 | 2707.38 | 2708.83 | 10.59 | 28688.74 | 2708.02 2014-04-28 21:28:00 | 2709.97 | 2710.00 | 2708.27 | 2710.00 | 9.09 | 24628.10 | 2709.06 2014-04-28 21:29:00 | 2709.96 | 2714.63 | 2708.76 | 2709.80 | 5.60 | 15161.51 | 2709.83 2014-04-28 21:30:00 | 2709.80 | 2714.23 | 2708.16 | 2708.17 | 29.44 | 79833.52 | 2711.55 2014-04-28 21:31:00 | 2710.72 | 2710.72 | 2710.72 | 2710.72 | 0.23 | 623.47 | 2710.72 2014-04-28 21:32:00 | 2710.11 | 2710.11 | 2708.21 | 2709.57 | 12.62 | 34183.58 | 2709.33 2014-04-28 21:33:00 | 2709.93 | 2709.93 | 2708.91 | 2709.30 | 28.05 | 76005.66 | 2709.46 2014-04-28 21:34:00 | 2710.01 | 2710.83 | 2710.01 | 2710.83 | 1.04 | 2808.13 | 2710.55 2014-04-28 21:35:00 | 2710.96 | 2712.34 | 2710.96 | 2711.76 | 15.87 | 43045.59 | 2711.70 2014-04-28 21:36:00 | 2711.84 | 2712.61 | 2710.66 | 2710.93 | 5.71 | 15467.89 | 2710.81 2014-04-28 21:37:00 | 2711.53 | 2711.53 | 2710.22 | 2711.14 | 4.05 | 10990.39 | 2711.00 2014-04-28 21:38:00 | 2711.46 | 2712.00 | 2711.46 | 2712.00 | 3.86 | 10458.51 | 2711.57 2014-04-28 21:39:00 | 2712.00 | 2712.00 | 2712.00 | 2712.00 | 0.48 | 1299.05 | 2712.00 2014-04-28 21:40:00 | 2712.00 | 2712.69 | 2712.00 | 2712.69 | 0.06 | 165.47 | 2712.57 2014-04-28 21:41:00 | 2714.80 | 2715.57 | 2712.90 | 2714.17 | 8.51 | 23095.25 | 2713.90 2014-04-28 21:42:00 | 2713.46 | 2717.29 | 2713.40 | 2715.80 | 29.14 | 79101.12 | 2714.99 2014-04-28 21:43:00 | 2717.06 | 2717.96 | 2715.86 | 2716.40 | 13.21 | 35884.14 | 2716.64 2014-04-28 21:44:00 | 2716.43 | 2717.86 | 2713.66 | 2716.40 | 14.35 | 38977.94 | 2716.42 2014-04-28 21:45:00 | 2714.15 | 2716.37 | 2712.00 | 2714.80 | 19.07 | 51750.39 | 2713.71 2014-04-28 21:46:00 | 2716.23 | 2716.23 | 2714.52 | 2714.59 | 6.46 | 17545.84 | 2714.81 2014-04-28 21:47:00 | 2714.08 | 2714.78 | 2713.63 | 2713.63 | 11.52 | 31258.67 | 2714.60 2014-04-28 21:48:00 | 2713.63 | 2713.63 | 2710.97 | 2712.52 | 0.78 | 2104.55 | 2712.05 2014-04-28 21:49:00 | 2712.01 | 2712.35 | 2711.23 | 2711.75 | 27.10 | 73502.18 | 2711.96 2014-04-28 21:50:00 | . | . | . | . | . | . | . 2014-04-28 21:51:00 | 2711.37 | 2713.50 | 2708.78 | 2711.00 | 12.41 | 33644.34 | 2711.50 2014-04-28 21:52:00 | 2710.57 | 2710.57 | 2709.50 | 2710.17 | 7.77 | 21055.85 | 2710.24 2014-04-28 21:53:00 | 2709.86 | 2709.95 | 2709.01 | 2709.03 | 11.46 | 31064.56 | 2709.75 2014-04-28 21:54:00 | 2709.77 | 2709.77 | 2709.07 | 2709.07 | 1.99 | 5384.09 | 2709.66 2014-04-28 21:55:00 | 2709.00 | 2709.77 | 2709.00 | 2709.77 | 1.63 | 4405.20 | 2709.23 2014-04-28 21:56:00 | 2709.00 | 2709.00 | 2709.00 | 2709.00 | 0.20 | 541.80 | 2709.00 2014-04-28 21:57:00 | 2709.00 | 2709.00 | 2709.00 | 2709.00 | 0.05 | 135.45 | 2709.00 2014-04-28 21:58:00 | . | . | . | . | . | . | . 2014-04-28 21:59:00 | . | . | . | . | . | . | . 2014-04-28 22:00:00 | 2709.61 | 2709.61 | 2709.42 | 2709.45 | 7.68 | 20803.28 | 2709.47 2014-04-28 22:01:00 | 2709.38 | 2710.11 | 2709.38 | 2709.61 | 7.57 | 20519.66 | 2709.94 2014-04-28 22:02:00 | 2709.30 | 2712.50 | 2709.23 | 2710.24 | 24.37 | 66057.43 | 2710.27 2014-04-28 22:03:00 | 2710.27 | 2710.27 | 2710.27 | 2710.27 | 0.15 | 406.54 | 2710.27 2014-04-28 22:04:00 | 2710.42 | 2711.91 | 2710.42 | 2711.12 | 10.22 | 27696.82 | 2711.12 2014-04-28 22:05:00 | 2711.13 | 2711.91 | 2710.76 | 2711.91 | 12.43 | 33693.09 | 2711.06 2014-04-28 22:06:00 | 2711.85 | 2715.72 | 2711.85 | 2712.09 | 13.98 | 37943.93 | 2713.96 2014-04-28 22:07:00 | 2715.11 | 2715.88 | 2713.77 | 2715.00 | 22.80 | 61906.35 | 2714.95 2014-04-28 22:08:00 | 2713.93 | 2718.90 | 2713.93 | 2718.88 | 44.47 | 120820.42 | 2716.78 2014-04-28 22:09:00 | 2718.91 | 2720.26 | 2717.78 | 2718.30 | 18.72 | 50911.39 | 2719.77 2014-04-28 22:10:00 | 2717.97 | 2722.16 | 2716.12 | 2720.20 | 25.57 | 69535.27 | 2718.98 2014-04-28 22:11:00 | 2721.75 | 2721.75 | 2716.64 | 2716.64 | 36.51 | 99348.82 | 2721.29 2014-04-28 22:12:00 | 2719.53 | 2720.19 | 2719.53 | 2720.19 | 8.17 | 22220.17 | 2719.73 2014-04-28 22:13:00 | 2720.47 | 2721.32 | 2720.47 | 2720.54 | 11.94 | 32479.28 | 2721.12 2014-04-28 22:14:00 | 2720.60 | 2720.63 | 2718.00 | 2718.25 | 9.98 | 27134.55 | 2719.98 2014-04-28 22:15:00 | 2720.50 | 2720.54 | 2716.86 | 2716.91 | 23.23 | 63191.15 | 2719.89 2014-04-28 22:16:00 | 2716.94 | 2718.33 | 2710.38 | 2710.38 | 18.81 | 51087.78 | 2715.99 2014-04-28 22:17:00 | 2714.30 | 2714.37 | 2711.20 | 2711.20 | 1.34 | 3636.14 | 2713.54 2014-04-28 22:18:00 | 2711.53 | 2711.53 | 2710.00 | 2711.09 | 25.62 | 69446.88 | 2710.86 2014-04-28 22:19:00 | 2710.00 | 2712.08 | 2710.00 | 2710.16 | 16.52 | 44778.64 | 2711.06 2014-04-28 22:20:00 | 2708.72 | 2713.20 | 2708.69 | 2713.20 | 22.92 | 62114.44 | 2709.58 2014-04-28 22:21:00 | 2712.18 | 2713.49 | 2710.56 | 2710.56 | 4.73 | 12821.51 | 2710.68 2014-04-28 22:22:00 | 2710.82 | 2710.91 | 2710.00 | 2710.00 | 22.00 | 59629.47 | 2710.55 2014-04-28 22:23:00 | 2710.00 | 2713.77 | 2709.42 | 2709.42 | 18.74 | 50823.24 | 2711.73 2014-04-28 22:24:00 | 2709.45 | 2713.32 | 2709.00 | 2709.00 | 24.58 | 66625.86 | 2710.24 2014-04-28 22:25:00 | 2709.00 | 2710.61 | 2705.33 | 2705.33 | 17.04 | 46163.42 | 2709.44 2014-04-28 22:26:00 | 2705.58 | 2709.32 | 2705.49 | 2706.38 | 25.99 | 70406.85 | 2708.69 2014-04-28 22:27:00 | 2706.42 | 2711.96 | 2706.42 | 2708.05 | 8.17 | 22133.05 | 2707.74 2014-04-28 22:28:00 | 2708.05 | 2711.23 | 2707.00 | 2707.03 | 8.52 | 23070.02 | 2708.07 2014-04-28 22:29:00 | 2707.69 | 2708.22 | 2706.89 | 2708.18 | 10.28 | 27836.55 | 2707.57 2014-04-28 22:30:00 | 2708.18 | 2711.76 | 2706.03 | 2707.24 | 8.99 | 24358.95 | 2708.66 2014-04-28 22:31:00 | 2706.06 | 2707.10 | 2701.69 | 2704.52 | 23.57 | 63757.37 | 2705.37 2014-04-28 22:32:00 | 2704.45 | 2704.45 | 2700.62 | 2701.66 | 12.35 | 33352.38 | 2701.69 2014-04-28 22:33:00 | 2701.63 | 2701.63 | 2700.14 | 2700.24 | 11.73 | 31674.13 | 2700.96 2014-04-28 22:34:00 | 2701.63 | 2702.00 | 2700.14 | 2700.76 | 15.65 | 42283.02 | 2701.79 2014-04-28 22:35:00 | 2700.80 | 2702.88 | 2700.59 | 2700.69 | 9.14 | 24700.82 | 2701.91 2014-04-28 22:36:00 | 2701.35 | 2701.38 | 2701.35 | 2701.38 | 0.57 | 1534.37 | 2701.36 2014-04-28 22:37:00 | 2701.33 | 2701.38 | 2700.87 | 2701.33 | 5.00 | 13512.21 | 2701.36 2014-04-28 22:38:00 | 2702.32 | 2702.32 | 2701.38 | 2701.45 | 16.42 | 44370.85 | 2702.24 2014-04-28 22:39:00 | 2701.35 | 2701.35 | 2700.44 | 2700.44 | 13.40 | 36205.83 | 2701.32 2014-04-28 22:40:00 | 2701.00 | 2701.00 | 2701.00 | 2701.00 | 0.06 | 151.26 | 2701.00 2014-04-28 22:41:00 | 2701.00 | 2702.35 | 2701.00 | 2701.63 | 3.09 | 8343.48 | 2701.90 2014-04-28 22:42:00 | 2701.55 | 2701.58 | 2700.00 | 2700.00 | 10.31 | 27844.83 | 2700.24 2014-04-28 22:43:00 | 2700.50 | 2703.00 | 2700.50 | 2700.69 | 11.39 | 30771.27 | 2700.89 2014-04-28 22:44:00 | 2701.59 | 2701.59 | 2700.18 | 2700.18 | 19.36 | 52283.51 | 2701.29 2014-04-28 22:45:00 | 2700.28 | 2701.50 | 2700.00 | 2701.50 | 21.36 | 57686.35 | 2700.55 2014-04-28 22:46:00 | 2701.50 | 2701.68 | 2700.04 | 2700.04 | 16.09 | 43476.40 | 2701.57 2014-04-28 22:47:00 | 2700.50 | 2701.29 | 2700.05 | 2700.75 | 6.04 | 16319.00 | 2700.48 2014-04-28 22:48:00 | 2700.04 | 2701.99 | 2700.04 | 2701.99 | 18.34 | 49515.08 | 2700.58 2014-04-28 22:49:00 | 2701.89 | 2703.00 | 2701.89 | 2703.00 | 18.33 | 49544.88 | 2702.50 2014-04-28 22:50:00 | 2704.62 | 2704.62 | 2703.82 | 2703.82 | 6.54 | 17688.61 | 2704.27 2014-04-28 22:51:00 | 2703.37 | 2704.00 | 2702.17 | 2702.18 | 4.44 | 12000.16 | 2703.35 2014-04-28 22:52:00 | 2701.58 | 2710.33 | 2701.36 | 2710.33 | 13.37 | 36131.21 | 2702.00 2014-04-28 22:53:00 | 2707.76 | 2708.42 | 2701.30 | 2701.30 | 19.36 | 52356.40 | 2704.36 2014-04-28 22:54:00 | 2701.33 | 2705.00 | 2701.33 | 2705.00 | 6.32 | 17077.43 | 2702.12 2014-04-28 22:55:00 | 2705.00 | 2705.00 | 2699.00 | 2700.23 | 18.27 | 49337.83 | 2701.22 2014-04-28 22:56:00 | 2700.23 | 2704.08 | 2695.10 | 2698.45 | 36.78 | 99309.90 | 2699.96 2014-04-28 22:57:00 | 2695.24 | 2698.05 | 2695.24 | 2696.33 | 11.41 | 30766.15 | 2696.89 2014-04-28 22:58:00 | 2696.37 | 2699.74 | 2695.00 | 2695.61 | 15.98 | 43092.53 | 2696.15 2014-04-28 22:59:00 | 2697.09 | 2698.30 | 2695.00 | 2698.06 | 12.29 | 33116.93 | 2695.72 2014-04-28 23:00:00 | 2696.60 | 2697.00 | 2695.19 | 2696.91 | 15.03 | 40537.21 | 2696.37 2014-04-28 23:01:00 | 2696.91 | 2700.00 | 2695.00 | 2699.79 | 39.22 | 105742.10 | 2696.26 2014-04-28 23:02:00 | 2695.94 | 2699.73 | 2695.32 | 2696.42 | 21.32 | 57487.92 | 2696.94 2014-04-28 23:03:00 | 2695.73 | 2697.10 | 2695.12 | 2696.10 | 22.73 | 61265.38 | 2695.83 2014-04-28 23:04:00 | 2697.07 | 2697.07 | 2694.03 | 2694.73 | 8.95 | 24127.92 | 2695.25 2014-04-28 23:05:00 | 2694.03 | 2695.00 | 2690.00 | 2691.99 | 41.91 | 112808.21 | 2692.00 2014-04-28 23:06:00 | 2691.56 | 2692.97 | 2675.00 | 2675.00 | 100.35 | 269392.00 | 2684.66 2014-04-28 23:07:00 | 2684.67 | 2688.50 | 2666.64 | 2687.63 | 27.43 | 73438.22 | 2676.91 2014-04-28 23:08:00 | 2686.57 | 2687.01 | 2682.36 | 2685.00 | 7.49 | 20110.82 | 2686.10 2014-04-28 23:09:00 | 2684.94 | 2688.00 | 2683.42 | 2688.00 | 11.19 | 30041.81 | 2684.70 2014-04-28 23:10:00 | 2688.00 | 2694.85 | 2684.60 | 2685.13 | 2.73 | 7330.53 | 2686.16 2014-04-28 23:11:00 | 2687.89 | 2687.97 | 2682.97 | 2684.26 | 21.04 | 56492.55 | 2685.65 2014-04-28 23:12:00 | 2682.78 | 2685.15 | 2682.78 | 2683.04 | 2.22 | 5967.30 | 2683.14 2014-04-28 23:13:00 | 2683.04 | 2684.47 | 2682.66 | 2683.35 | 23.05 | 61842.15 | 2683.54 2014-04-28 23:14:00 | 2683.35 | 2683.35 | 2680.03 | 2680.03 | 3.01 | 8073.46 | 2681.32 2014-04-28 23:15:00 | 2681.69 | 2681.80 | 2676.71 | 2680.00 | 35.73 | 95737.90 | 2679.56 2014-04-28 23:16:00 | 2680.97 | 2682.97 | 2680.97 | 2682.97 | 2.47 | 6612.56 | 2681.49 2014-04-28 23:17:00 | 2680.77 | 2684.75 | 2680.00 | 2680.00 | 23.45 | 62898.62 | 2682.02 2014-04-28 23:18:00 | 2680.00 | 2680.00 | 2675.82 | 2676.93 | 8.79 | 23529.87 | 2678.11 2014-04-28 23:19:00 | 2679.44 | 2679.48 | 2676.93 | 2678.79 | 33.05 | 88531.85 | 2678.81 2014-04-28 23:20:00 | 2678.79 | 2679.54 | 2666.80 | 2676.00 | 19.83 | 53041.60 | 2674.55 2014-04-28 23:21:00 | 2676.14 | 2679.00 | 2671.27 | 2676.09 | 28.96 | 77490.48 | 2676.05 2014-04-28 23:22:00 | 2676.97 | 2679.00 | 2676.71 | 2679.00 | 41.63 | 111482.62 | 2677.75 2014-04-28 23:23:00 | 2678.21 | 2680.00 | 2677.42 | 2679.99 | 12.79 | 34272.05 | 2678.76 2014-04-28 23:24:00 | 2680.00 | 2681.97 | 2680.00 | 2680.49 | 20.03 | 53688.86 | 2680.96 2014-04-28 23:25:00 | 2681.53 | 2681.53 | 2676.41 | 2679.52 | 18.41 | 49335.89 | 2679.41 2014-04-28 23:26:00 | 2680.14 | 2682.00 | 2679.85 | 2682.00 | 15.92 | 42690.31 | 2681.05 2014-04-28 23:27:00 | 2682.25 | 2682.49 | 2681.51 | 2682.09 | 20.42 | 54763.46 | 2681.99 2014-04-28 23:28:00 | 2683.43 | 2684.56 | 2682.58 | 2683.15 | 23.52 | 63099.04 | 2683.35 2014-04-28 23:29:00 | 2683.11 | 2683.11 | 2680.03 | 2680.03 | 16.14 | 43294.49 | 2682.43 2014-04-28 23:30:00 | 2682.67 | 2682.67 | 2678.29 | 2678.29 | 6.11 | 16375.23 | 2678.32 2014-04-28 23:31:00 | 2678.43 | 2681.20 | 2678.43 | 2679.66 | 22.05 | 59083.65 | 2680.14 2014-04-28 23:32:00 | 2679.86 | 2682.97 | 2678.03 | 2678.03 | 19.39 | 51957.48 | 2679.88 2014-04-28 23:33:00 | 2678.03 | 2682.02 | 2677.05 | 2677.95 | 22.28 | 59683.34 | 2678.67 2014-04-28 23:34:00 | 2677.95 | 2677.95 | 2676.48 | 2677.61 | 12.69 | 33984.49 | 2677.42 2014-04-28 23:35:00 | 2677.61 | 2680.97 | 2677.61 | 2680.80 | 5.19 | 13890.67 | 2679.01 2014-04-28 23:36:00 | 2680.26 | 2680.97 | 2676.74 | 2678.91 | 39.56 | 105974.46 | 2679.17 2014-04-28 23:37:00 | 2680.17 | 2680.17 | 2676.33 | 2678.66 | 1.26 | 3362.90 | 2677.47 2014-04-28 23:38:00 | 2678.54 | 2680.79 | 2678.48 | 2680.01 | 10.70 | 28661.08 | 2679.86 2014-04-28 23:39:00 | . | . | . | . | . | . | . 2014-04-28 23:40:00 | 2680.87 | 2680.87 | 2678.20 | 2679.76 | 18.02 | 48273.74 | 2679.64 2014-04-28 23:41:00 | 2678.95 | 2680.50 | 2678.22 | 2680.50 | 24.59 | 65898.92 | 2679.69 2014-04-28 23:42:00 | 2680.56 | 2682.39 | 2680.52 | 2681.69 | 29.90 | 80171.50 | 2681.59 2014-04-28 23:43:00 | 2681.64 | 2681.65 | 2679.51 | 2680.53 | 12.57 | 33717.36 | 2681.51 2014-04-28 23:44:00 | 2680.31 | 2683.57 | 2679.56 | 2682.59 | 24.60 | 65932.73 | 2680.63 2014-04-28 23:45:00 | 2680.87 | 2682.63 | 2680.87 | 2682.00 | 10.27 | 27539.44 | 2681.80 2014-04-28 23:46:00 | 2682.96 | 2687.99 | 2682.96 | 2687.76 | 14.35 | 38542.38 | 2685.32 2014-04-28 23:47:00 | 2686.66 | 2690.80 | 2686.66 | 2690.80 | 57.01 | 153256.41 | 2688.43 2014-04-28 23:48:00 | 2690.94 | 2692.00 | 2688.28 | 2692.00 | 18.32 | 49287.10 | 2690.49 2014-04-28 23:49:00 | 2689.54 | 2693.94 | 2689.52 | 2693.00 | 22.25 | 59891.87 | 2691.53 2014-04-28 23:50:00 | 2693.00 | 2693.00 | 2692.61 | 2692.70 | 3.59 | 9656.17 | 2692.74 2014-04-28 23:51:00 | 2692.80 | 2693.92 | 2691.80 | 2691.84 | 20.75 | 55881.03 | 2693.06 2014-04-28 23:52:00 | 2691.89 | 2692.00 | 2686.00 | 2686.26 | 21.10 | 56779.17 | 2690.70 2014-04-28 23:53:00 | 2691.66 | 2691.66 | 2687.24 | 2689.35 | 29.29 | 78774.20 | 2689.92 2014-04-28 23:54:00 | 2687.36 | 2687.97 | 2687.36 | 2687.47 | 17.97 | 48313.05 | 2687.94 2014-04-28 23:55:00 | 2689.41 | 2689.41 | 2688.66 | 2689.14 | 6.18 | 16606.89 | 2688.94 2014-04-28 23:56:00 | 2689.27 | 2689.27 | 2688.08 | 2688.20 | 7.06 | 18977.31 | 2688.77 2014-04-28 23:57:00 | 2687.51 | 2688.41 | 2687.51 | 2688.41 | 4.59 | 12329.23 | 2687.86 2014-04-28 23:58:00 | 2688.97 | 2692.00 | 2688.97 | 2691.85 | 24.72 | 66498.19 | 2689.62 2014-04-28 23:59:00 | 2691.92 | 2691.93 | 2690.82 | 2691.42 | 13.54 | 36434.19 | 2691.25 2014-04-29 00:00:00 | 2691.82 | 2691.82 | 2688.00 | 2689.98 | 6.40 | 17234.14 | 2691.15 2014-04-29 00:01:00 | 2689.98 | 2692.00 | 2689.78 | 2690.97 | 1.63 | 4386.11 | 2690.86 2014-04-29 00:02:00 | 2690.97 | 2690.97 | 2690.97 | 2690.97 | 1.00 | 2690.97 | 2690.97 2014-04-29 00:03:00 | 2691.00 | 2691.00 | 2688.03 | 2688.08 | 21.08 | 56687.16 | 2689.65 2014-04-29 00:04:00 | 2690.48 | 2690.50 | 2688.03 | 2688.33 | 31.77 | 85441.90 | 2689.22 2014-04-29 00:05:00 | 2689.85 | 2692.00 | 2689.45 | 2691.04 | 51.21 | 137758.56 | 2690.23 2014-04-29 00:06:00 | 2691.04 | 2691.04 | 2690.80 | 2691.00 | 1.95 | 5244.55 | 2690.90 2014-04-29 00:07:00 | 2692.00 | 2692.00 | 2691.16 | 2692.00 | 2.12 | 5693.48 | 2691.95 2014-04-29 00:08:00 | . | . | . | . | . | . | . 2014-04-29 00:09:00 | 2692.00 | 2694.00 | 2691.20 | 2693.96 | 76.53 | 206109.74 | 2693.08 2014-04-29 00:10:00 | 2693.97 | 2696.00 | 2693.41 | 2694.77 | 25.18 | 67847.48 | 2694.50 2014-04-29 00:11:00 | 2695.44 | 2695.49 | 2691.43 | 2695.36 | 36.37 | 97966.50 | 2693.31 2014-04-29 00:12:00 | 2695.36 | 2695.99 | 2694.49 | 2695.87 | 6.37 | 17175.90 | 2695.53 2014-04-29 00:13:00 | 2695.87 | 2698.00 | 2695.73 | 2697.86 | 39.83 | 107426.98 | 2697.00 2014-04-29 00:14:00 | 2696.77 | 2698.00 | 2696.58 | 2697.02 | 63.68 | 171750.06 | 2697.16 2014-04-29 00:15:00 | 2696.58 | 2698.00 | 2694.99 | 2694.99 | 6.85 | 18484.00 | 2696.82 2014-04-29 00:16:00 | 2694.99 | 2695.52 | 2690.02 | 2694.30 | 14.06 | 37832.73 | 2691.57 2014-04-29 00:17:00 | 2693.22 | 2694.08 | 2689.96 | 2689.96 | 32.42 | 87252.57 | 2691.15 2014-04-29 00:18:00 | 2689.72 | 2689.73 | 2685.68 | 2688.28 | 18.12 | 48696.11 | 2687.72 2014-04-29 00:19:00 | 2688.22 | 2693.10 | 2686.03 | 2689.34 | 14.41 | 38757.87 | 2689.65 2014-04-29 00:20:00 | 2693.50 | 2693.50 | 2688.88 | 2690.21 | 26.71 | 71879.56 | 2691.21 2014-04-29 00:21:00 | 2691.11 | 2693.00 | 2689.51 | 2691.86 | 27.39 | 73680.65 | 2690.55 2014-04-29 00:22:00 | 2691.89 | 2691.89 | 2688.91 | 2690.00 | 15.53 | 41789.10 | 2690.17 2014-04-29 00:23:00 | 2689.01 | 2692.97 | 2689.01 | 2690.67 | 56.44 | 151856.81 | 2690.83 2014-04-29 00:24:00 | 2690.00 | 2690.00 | 2687.34 | 2688.00 | 61.35 | 164939.11 | 2688.49 2014-04-29 00:25:00 | 2688.09 | 2690.00 | 2687.00 | 2689.89 | 29.09 | 78183.12 | 2688.00 2014-04-29 00:26:00 | 2688.00 | 2689.64 | 2684.33 | 2688.88 | 33.57 | 90266.54 | 2688.91 2014-04-29 00:27:00 | 2688.88 | 2688.88 | 2688.88 | 2688.88 | 0.07 | 193.60 | 2688.88 2014-04-29 00:28:00 | 2688.05 | 2694.00 | 2688.00 | 2689.06 | 35.01 | 94177.50 | 2689.94 2014-04-29 00:29:00 | 2692.91 | 2693.92 | 2689.48 | 2693.19 | 10.09 | 27143.02 | 2691.43 2014-04-29 00:30:00 | 2691.81 | 2698.00 | 2690.77 | 2695.96 | 76.04 | 204886.22 | 2694.42 2014-04-29 00:31:00 | 2693.03 | 2698.00 | 2691.25 | 2692.17 | 27.66 | 74505.24 | 2693.90 2014-04-29 00:32:00 | 2692.17 | 2693.29 | 2686.91 | 2690.43 | 22.40 | 60252.67 | 2690.21 2014-04-29 00:33:00 | 2689.73 | 2691.42 | 2686.10 | 2689.73 | 46.87 | 126024.87 | 2688.59 2014-04-29 00:34:00 | 2689.62 | 2693.63 | 2689.62 | 2689.80 | 2.69 | 7222.62 | 2689.99 2014-04-29 00:35:00 | 2692.28 | 2692.28 | 2687.09 | 2688.54 | 62.40 | 167794.53 | 2689.14 2014-04-29 00:36:00 | 2687.46 | 2689.24 | 2687.00 | 2687.04 | 19.94 | 53579.33 | 2687.57 2014-04-29 00:37:00 | 2687.00 | 2687.03 | 2684.15 | 2686.90 | 25.85 | 69450.95 | 2686.59 2014-04-29 00:38:00 | 2686.71 | 2688.27 | 2683.95 | 2687.88 | 52.43 | 140813.91 | 2686.01 2014-04-29 00:39:00 | 2686.69 | 2687.35 | 2686.69 | 2687.35 | 0.39 | 1055.90 | 2686.76 2014-04-29 00:40:00 | 2687.08 | 2687.08 | 2682.51 | 2684.38 | 16.68 | 44780.15 | 2684.18 2014-04-29 00:41:00 | 2682.54 | 2684.40 | 2678.00 | 2681.63 | 58.55 | 156913.13 | 2679.94 2014-04-29 00:42:00 | 2681.51 | 2681.89 | 2679.11 | 2680.73 | 34.57 | 92676.48 | 2680.68 2014-04-29 00:43:00 | 2680.00 | 2684.29 | 2679.01 | 2680.10 | 47.01 | 125999.50 | 2680.33 2014-04-29 00:44:00 | 2680.02 | 2683.56 | 2679.41 | 2679.83 | 46.37 | 124290.75 | 2680.18 2014-04-29 00:45:00 | 2679.00 | 2679.97 | 2679.00 | 2679.89 | 3.98 | 10650.96 | 2679.49 2014-04-29 00:46:00 | 2680.00 | 2680.00 | 2676.89 | 2678.97 | 32.67 | 87526.19 | 2678.94 2014-04-29 00:47:00 | 2678.31 | 2682.08 | 2678.31 | 2679.16 | 46.36 | 124206.97 | 2679.47 2014-04-29 00:48:00 | 2679.16 | 2680.00 | 2679.16 | 2679.81 | 10.96 | 29365.75 | 2679.60 2014-04-29 00:49:00 | 2679.21 | 2679.96 | 2676.34 | 2679.62 | 5.57 | 14912.69 | 2679.25 2014-04-29 00:50:00 | 2679.33 | 2680.00 | 2678.03 | 2679.96 | 10.89 | 29188.57 | 2679.33 2014-04-29 00:51:00 | 2679.82 | 2680.00 | 2678.38 | 2680.00 | 34.41 | 92190.39 | 2679.56 2014-04-29 00:52:00 | 2680.00 | 2684.12 | 2680.00 | 2683.96 | 47.31 | 126889.83 | 2681.98 2014-04-29 00:53:00 | 2681.96 | 2682.10 | 2680.00 | 2680.13 | 23.56 | 63156.23 | 2681.11 2014-04-29 00:54:00 | 2681.46 | 2681.46 | 2676.72 | 2680.48 | 9.31 | 24939.35 | 2677.91 2014-04-29 00:55:00 | 2680.37 | 2682.00 | 2677.86 | 2679.58 | 27.13 | 72689.10 | 2679.78 2014-04-29 00:56:00 | 2679.58 | 2682.00 | 2677.23 | 2678.96 | 51.08 | 136874.99 | 2679.46 2014-04-29 00:57:00 | 2677.94 | 2681.96 | 2677.00 | 2678.45 | 21.41 | 57341.66 | 2678.39 2014-04-29 00:58:00 | 2677.80 | 2680.00 | 2677.80 | 2678.07 | 41.31 | 110660.10 | 2678.64 2014-04-29 00:59:00 | 2678.21 | 2679.65 | 2677.00 | 2677.83 | 22.78 | 60996.24 | 2677.27 2014-04-29 01:00:00 | 2677.83 | 2679.18 | 2677.28 | 2678.70 | 18.82 | 50407.50 | 2678.83 2014-04-29 01:01:00 | 2678.53 | 2682.04 | 2677.21 | 2679.15 | 20.84 | 55839.64 | 2679.19 2014-04-29 01:02:00 | 2681.53 | 2682.07 | 2679.37 | 2682.07 | 38.68 | 103695.47 | 2680.79 2014-04-29 01:03:00 | 2682.14 | 2682.14 | 2679.37 | 2680.99 | 38.59 | 103439.81 | 2680.34 2014-04-29 01:04:00 | 2683.76 | 2683.76 | 2681.38 | 2683.38 | 47.24 | 126695.58 | 2682.13 2014-04-29 01:05:00 | 2679.85 | 2683.00 | 2679.85 | 2683.00 | 12.06 | 32326.55 | 2681.37 2014-04-29 01:06:00 | 2688.34 | 2690.00 | 2684.40 | 2690.00 | 20.40 | 54831.84 | 2688.23 2014-04-29 01:07:00 | 2690.00 | 2694.00 | 2689.29 | 2690.71 | 90.12 | 242454.34 | 2690.35 2014-04-29 01:08:00 | 2693.00 | 2695.00 | 2690.83 | 2692.97 | 34.28 | 92310.61 | 2692.61 2014-04-29 01:09:00 | 2692.90 | 2695.00 | 2690.37 | 2692.82 | 44.92 | 120931.02 | 2691.96 2014-04-29 01:10:00 | 2693.00 | 2700.00 | 2691.04 | 2694.04 | 101.23 | 272794.32 | 2694.85 2014-04-29 01:11:00 | 2693.94 | 2694.38 | 2692.64 | 2693.62 | 13.06 | 35177.82 | 2693.55 2014-04-29 01:12:00 | 2690.73 | 2696.86 | 2689.96 | 2690.91 | 100.16 | 269568.33 | 2691.48 2014-04-29 01:13:00 | 2692.63 | 2692.94 | 2688.68 | 2688.85 | 56.21 | 151228.92 | 2690.52 2014-04-29 01:14:00 | 2688.04 | 2690.00 | 2684.56 | 2689.43 | 52.19 | 140295.61 | 2688.02 2014-04-29 01:15:00 | 2689.24 | 2689.63 | 2688.88 | 2688.91 | 14.30 | 38458.45 | 2689.21 2014-04-29 01:16:00 | 2688.91 | 2690.00 | 2688.49 | 2689.50 | 28.57 | 76832.73 | 2689.37 2014-04-29 01:17:00 | 2689.50 | 2691.92 | 2689.30 | 2689.33 | 23.59 | 63461.83 | 2689.86 2014-04-29 01:18:00 | 2689.19 | 2689.19 | 2687.46 | 2688.45 | 12.75 | 34261.65 | 2688.03 2014-04-29 01:19:00 | 2688.45 | 2691.00 | 2687.85 | 2691.00 | 5.50 | 14778.67 | 2688.50 2014-04-29 01:20:00 | 2691.00 | 2691.00 | 2686.51 | 2688.01 | 58.18 | 156411.10 | 2688.40 2014-04-29 01:21:00 | 2687.83 | 2688.86 | 2687.83 | 2688.07 | 42.00 | 112898.69 | 2688.06 2014-04-29 01:22:00 | 2687.86 | 2689.59 | 2687.63 | 2688.80 | 33.44 | 89921.52 | 2688.72 2014-04-29 01:23:00 | 2689.63 | 2689.74 | 2687.97 | 2688.65 | 25.25 | 67869.23 | 2688.42 2014-04-29 01:24:00 | 2689.24 | 2693.00 | 2689.24 | 2693.00 | 14.47 | 38940.31 | 2690.36 2014-04-29 01:25:00 | 2691.64 | 2695.82 | 2691.16 | 2695.00 | 26.88 | 72390.84 | 2692.91 2014-04-29 01:26:00 | 2694.79 | 2696.00 | 2692.59 | 2693.35 | 23.95 | 64534.60 | 2694.89 2014-04-29 01:27:00 | 2692.47 | 2692.95 | 2690.22 | 2692.28 | 46.10 | 124099.42 | 2692.14 2014-04-29 01:28:00 | 2692.17 | 2692.17 | 2689.79 | 2690.65 | 25.44 | 68430.26 | 2690.08 2014-04-29 01:29:00 | 2692.40 | 2693.97 | 2691.00 | 2691.00 | 49.74 | 133930.62 | 2692.51 2014-04-29 01:30:00 | 2692.78 | 2693.04 | 2686.17 | 2689.28 | 49.26 | 132475.92 | 2689.48 2014-04-29 01:31:00 | 2687.73 | 2689.20 | 2686.40 | 2688.39 | 73.53 | 197670.48 | 2688.19 2014-04-29 01:32:00 | 2688.74 | 2690.83 | 2688.74 | 2690.80 | 1.08 | 2893.30 | 2688.94 2014-04-29 01:33:00 | 2690.80 | 2691.03 | 2690.00 | 2691.03 | 15.46 | 41584.99 | 2690.54 2014-04-29 01:34:00 | 2690.86 | 2691.62 | 2689.07 | 2691.62 | 22.38 | 60200.29 | 2690.28 2014-04-29 01:35:00 | 2691.03 | 2691.54 | 2689.28 | 2691.21 | 32.12 | 86406.05 | 2690.10 2014-04-29 01:36:00 | 2691.21 | 2691.21 | 2688.00 | 2688.07 | 46.09 | 123933.98 | 2688.84 2014-04-29 01:37:00 | 2688.60 | 2689.42 | 2687.92 | 2688.66 | 16.39 | 44076.64 | 2688.58 2014-04-29 01:38:00 | 2687.31 | 2690.88 | 2686.16 | 2690.88 | 62.73 | 168575.21 | 2687.40 2014-04-29 01:39:00 | 2690.94 | 2693.38 | 2688.46 | 2688.46 | 44.65 | 120136.04 | 2690.62 2014-04-29 01:40:00 | 2689.26 | 2693.84 | 2689.26 | 2691.25 | 24.28 | 65368.02 | 2691.93 2014-04-29 01:41:00 | 2691.06 | 2692.90 | 2690.00 | 2690.50 | 32.53 | 87527.32 | 2691.00 2014-04-29 01:42:00 | 2687.55 | 2690.00 | 2687.55 | 2687.81 | 6.48 | 17435.06 | 2688.94 2014-04-29 01:43:00 | 2688.09 | 2689.43 | 2688.04 | 2689.43 | 10.54 | 28339.64 | 2688.77 2014-04-29 01:44:00 | 2689.11 | 2689.20 | 2685.78 | 2687.41 | 73.68 | 197989.07 | 2687.33 2014-04-29 01:45:00 | 2685.69 | 2688.50 | 2685.69 | 2687.25 | 28.75 | 77239.07 | 2686.58 2014-04-29 01:46:00 | 2688.00 | 2688.00 | 2686.95 | 2687.97 | 16.29 | 43776.63 | 2687.66 2014-04-29 01:47:00 | 2687.05 | 2688.00 | 2686.55 | 2688.00 | 60.51 | 162619.65 | 2687.35 2014-04-29 01:48:00 | 2688.00 | 2688.00 | 2685.46 | 2687.04 | 26.69 | 71692.33 | 2686.01 2014-04-29 01:49:00 | 2687.04 | 2688.00 | 2685.80 | 2687.82 | 60.25 | 161879.71 | 2686.98 2014-04-29 01:50:00 | 2687.05 | 2692.00 | 2687.05 | 2689.80 | 49.09 | 132073.95 | 2690.34 2014-04-29 01:51:00 | 2691.28 | 2692.91 | 2689.52 | 2692.91 | 11.36 | 30570.25 | 2690.81 2014-04-29 01:52:00 | 2690.41 | 2691.81 | 2689.91 | 2689.95 | 30.73 | 82681.53 | 2691.02 2014-04-29 01:53:00 | 2689.27 | 2690.00 | 2689.24 | 2690.00 | 3.98 | 10703.42 | 2689.30 2014-04-29 01:54:00 | 2690.00 | 2691.96 | 2689.54 | 2690.50 | 21.85 | 58787.77 | 2691.01 2014-04-29 01:55:00 | 2690.43 | 2696.00 | 2690.03 | 2690.50 | 54.95 | 147987.18 | 2693.12 2014-04-29 01:56:00 | 2689.94 | 2691.13 | 2688.08 | 2688.08 | 68.14 | 183225.98 | 2689.04 2014-04-29 01:57:00 | 2688.00 | 2688.85 | 2685.13 | 2688.63 | 55.02 | 147863.08 | 2687.49 2014-04-29 01:58:00 | 2687.98 | 2688.19 | 2686.03 | 2686.03 | 27.36 | 73500.76 | 2686.82 2014-04-29 01:59:00 | 2686.00 | 2687.10 | 2682.82 | 2682.82 | 29.83 | 80129.09 | 2686.01 2014-04-29 02:00:00 | 2682.70 | 2683.50 | 2676.84 | 2678.32 | 74.36 | 199206.53 | 2678.84 2014-04-29 02:01:00 | 2678.65 | 2685.95 | 2678.65 | 2685.86 | 88.03 | 236046.23 | 2681.31 2014-04-29 02:02:00 | 2682.04 | 2685.45 | 2681.00 | 2684.73 | 20.47 | 54913.19 | 2682.75 2014-04-29 02:03:00 | 2681.19 | 2684.34 | 2681.10 | 2684.00 | 64.96 | 174276.13 | 2682.82 2014-04-29 02:04:00 | 2684.50 | 2684.50 | 2681.05 | 2682.24 | 109.90 | 294754.36 | 2682.00 2014-04-29 02:05:00 | 2681.09 | 2683.72 | 2681.09 | 2682.70 | 12.87 | 34521.84 | 2682.56 2014-04-29 02:06:00 | 2683.75 | 2683.75 | 2682.64 | 2683.11 | 19.75 | 52993.95 | 2683.24 2014-04-29 02:07:00 | 2682.64 | 2685.52 | 2681.00 | 2681.00 | 64.83 | 173885.10 | 2682.38 2014-04-29 02:08:00 | 2681.00 | 2683.00 | 2676.30 | 2677.21 | 49.91 | 133681.66 | 2678.45 2014-04-29 02:09:00 | 2681.34 | 2682.00 | 2678.20 | 2681.90 | 53.25 | 142678.30 | 2679.40 2014-04-29 02:10:00 | 2681.90 | 2682.00 | 2680.48 | 2681.94 | 71.06 | 190529.57 | 2681.25 2014-04-29 02:11:00 | 2681.94 | 2683.00 | 2681.62 | 2683.00 | 2.05 | 5490.04 | 2681.99 2014-04-29 02:12:00 | 2683.00 | 2686.00 | 2681.97 | 2682.16 | 21.98 | 58972.77 | 2683.14 2014-04-29 02:13:00 | 2682.16 | 2683.24 | 2682.16 | 2683.24 | 4.83 | 12946.91 | 2682.74 2014-04-29 02:14:00 | 2684.15 | 2684.15 | 2683.84 | 2684.00 | 3.89 | 10429.92 | 2683.97 2014-04-29 02:15:00 | 2684.00 | 2686.00 | 2684.00 | 2686.00 | 40.04 | 107526.76 | 2685.22 2014-04-29 02:16:00 | 2686.00 | 2693.00 | 2686.00 | 2690.37 | 102.04 | 274417.64 | 2689.42 2014-04-29 02:17:00 | 2688.17 | 2691.85 | 2684.21 | 2685.40 | 63.81 | 171576.31 | 2688.74 2014-04-29 02:18:00 | 2686.69 | 2690.74 | 2684.26 | 2690.74 | 61.36 | 164976.05 | 2688.48 2014-04-29 02:19:00 | 2687.31 | 2690.73 | 2687.24 | 2689.85 | 36.71 | 98740.29 | 2689.52 2014-04-29 02:20:00 | 2689.12 | 2695.00 | 2684.21 | 2689.66 | 121.25 | 326021.02 | 2688.92 2014-04-29 02:21:00 | 2686.53 | 2689.71 | 2685.68 | 2689.71 | 71.89 | 193186.76 | 2687.22 2014-04-29 02:22:00 | 2688.22 | 2689.84 | 2687.29 | 2688.32 | 68.79 | 184962.15 | 2688.79 2014-04-29 02:23:00 | 2688.39 | 2692.00 | 2688.39 | 2691.12 | 29.82 | 80211.31 | 2690.30 2014-04-29 02:24:00 | 2691.08 | 2691.09 | 2687.16 | 2690.00 | 59.91 | 161138.39 | 2689.49 2014-04-29 02:25:00 | 2689.65 | 2689.65 | 2682.00 | 2682.04 | 41.59 | 111754.05 | 2687.24 2014-04-29 02:26:00 | 2683.52 | 2692.00 | 2682.06 | 2684.13 | 37.34 | 100208.71 | 2683.90 2014-04-29 02:27:00 | 2684.10 | 2688.47 | 2683.80 | 2685.88 | 119.86 | 321919.53 | 2685.77 2014-04-29 02:28:00 | 2686.11 | 2686.54 | 2683.94 | 2685.16 | 15.70 | 42158.90 | 2685.62 2014-04-29 02:29:00 | 2685.25 | 2688.60 | 2684.22 | 2686.61 | 61.77 | 165871.61 | 2685.53 2014-04-29 02:30:00 | 2688.55 | 2688.55 | 2684.40 | 2686.84 | 43.88 | 117915.96 | 2687.36 2014-04-29 02:31:00 | 2685.08 | 2686.75 | 2683.75 | 2683.75 | 75.05 | 201538.83 | 2685.36 2014-04-29 02:32:00 | 2683.75 | 2687.31 | 2683.75 | 2686.47 | 86.33 | 231881.97 | 2685.93 2014-04-29 02:33:00 | 2685.77 | 2687.28 | 2685.60 | 2686.48 | 48.50 | 130292.65 | 2686.61 2014-04-29 02:34:00 | 2686.16 | 2686.16 | 2683.55 | 2683.55 | 35.53 | 95407.31 | 2685.34 2014-04-29 02:35:00 | 2683.55 | 2686.68 | 2683.00 | 2683.72 | 22.60 | 60670.99 | 2684.91 2014-04-29 02:36:00 | 2683.38 | 2685.25 | 2683.38 | 2683.72 | 39.34 | 105607.56 | 2684.48 2014-04-29 02:37:00 | 2683.72 | 2685.00 | 2683.38 | 2684.99 | 26.85 | 72059.44 | 2684.28 2014-04-29 02:38:00 | 2685.00 | 2686.81 | 2683.86 | 2685.33 | 82.05 | 220300.25 | 2685.05 2014-04-29 02:39:00 | 2685.98 | 2686.11 | 2683.00 | 2683.00 | 67.80 | 182035.15 | 2685.08 2014-04-29 02:40:00 | 2683.75 | 2684.95 | 2683.75 | 2684.81 | 18.23 | 48926.36 | 2683.98 2014-04-29 02:41:00 | 2683.80 | 2683.80 | 2683.76 | 2683.76 | 0.50 | 1336.52 | 2683.78 2014-04-29 02:42:00 | 2683.76 | 2684.73 | 2683.76 | 2684.73 | 2.25 | 6043.00 | 2684.58 2014-04-29 02:43:00 | 2685.60 | 2686.78 | 2685.60 | 2686.78 | 54.57 | 146577.80 | 2686.15 2014-04-29 02:44:00 | 2686.81 | 2692.51 | 2686.81 | 2690.66 | 72.65 | 195406.05 | 2689.65 2014-04-29 02:45:00 | 2690.37 | 2695.00 | 2690.06 | 2691.52 | 86.51 | 232944.51 | 2692.75 2014-04-29 02:46:00 | 2691.11 | 2693.00 | 2689.92 | 2689.92 | 78.68 | 211765.74 | 2691.58 2014-04-29 02:47:00 | 2690.78 | 2691.00 | 2689.83 | 2689.91 | 53.63 | 144265.47 | 2690.27 2014-04-29 02:48:00 | 2690.96 | 2692.45 | 2690.96 | 2690.96 | 62.45 | 168065.51 | 2691.03 2014-04-29 02:49:00 | 2691.82 | 2692.45 | 2690.96 | 2691.48 | 37.68 | 101412.90 | 2691.50 2014-04-29 02:50:00 | 2692.20 | 2695.00 | 2691.07 | 2694.18 | 48.00 | 129287.13 | 2693.59 2014-04-29 02:51:00 | 2694.25 | 2694.96 | 2692.25 | 2692.25 | 45.38 | 122247.27 | 2693.92 2014-04-29 02:52:00 | 2692.25 | 2694.46 | 2692.00 | 2694.10 | 32.29 | 86954.32 | 2693.08 2014-04-29 02:53:00 | 2694.96 | 2696.55 | 2694.63 | 2696.50 | 23.77 | 64071.76 | 2695.49 2014-04-29 02:54:00 | 2696.55 | 2698.42 | 2694.58 | 2698.42 | 56.48 | 152297.58 | 2696.68 2014-04-29 02:55:00 | 2696.23 | 2698.12 | 2696.00 | 2697.00 | 47.13 | 127102.61 | 2697.02 2014-04-29 02:56:00 | 2697.92 | 2697.92 | 2694.00 | 2695.48 | 75.16 | 202561.36 | 2695.07 2014-04-29 02:57:00 | 2693.21 | 2695.22 | 2692.52 | 2694.67 | 14.13 | 38041.68 | 2693.22 2014-04-29 02:58:00 | 2693.92 | 2694.50 | 2693.04 | 2694.50 | 48.73 | 131284.91 | 2694.18 2014-04-29 02:59:00 | 2694.42 | 2698.42 | 2693.26 | 2696.96 | 84.88 | 228847.47 | 2696.10 2014-04-29 03:00:00 | 2697.25 | 2698.00 | 2694.00 | 2694.00 | 28.27 | 76219.99 | 2695.95 2014-04-29 03:01:00 | 2694.00 | 2695.00 | 2692.00 | 2692.00 | 101.32 | 272868.91 | 2693.09 2014-04-29 03:02:00 | 2692.81 | 2694.96 | 2692.81 | 2693.54 | 49.77 | 134061.13 | 2693.83 2014-04-29 03:03:00 | 2693.83 | 2694.80 | 2693.50 | 2694.00 | 35.57 | 95825.89 | 2694.39 2014-04-29 03:04:00 | 2694.00 | 2694.12 | 2692.00 | 2694.12 | 47.35 | 127534.96 | 2693.22 2014-04-29 03:05:00 | 2693.26 | 2693.26 | 2691.93 | 2692.02 | 48.82 | 131449.08 | 2692.36 2014-04-29 03:06:00 | 2692.53 | 2692.63 | 2690.42 | 2691.54 | 46.00 | 123794.64 | 2691.42 2014-04-29 03:07:00 | 2691.97 | 2693.81 | 2690.76 | 2691.73 | 83.56 | 224943.89 | 2691.97 2014-04-29 03:08:00 | 2692.00 | 2693.18 | 2691.97 | 2693.02 | 19.60 | 52786.43 | 2692.64 2014-04-29 03:09:00 | 2693.02 | 2693.99 | 2691.97 | 2693.99 | 11.12 | 29955.93 | 2693.15 2014-04-29 03:10:00 | 2693.55 | 2693.99 | 2691.47 | 2692.94 | 22.88 | 61599.29 | 2691.92 2014-04-29 03:11:00 | 2692.93 | 2693.18 | 2690.00 | 2691.86 | 128.08 | 344640.12 | 2690.88 2014-04-29 03:12:00 | 2691.45 | 2692.00 | 2689.89 | 2690.89 | 55.94 | 150523.87 | 2690.86 2014-04-29 03:13:00 | 2690.86 | 2691.00 | 2686.30 | 2691.00 | 70.34 | 189128.70 | 2688.82 2014-04-29 03:14:00 | 2690.94 | 2692.93 | 2686.68 | 2689.45 | 37.37 | 100496.24 | 2689.08 2014-04-29 03:15:00 | 2689.45 | 2689.45 | 2685.39 | 2687.45 | 114.69 | 308171.94 | 2687.05 2014-04-29 03:16:00 | 2687.45 | 2687.45 | 2682.00 | 2685.97 | 42.15 | 113144.17 | 2684.45 2014-04-29 03:17:00 | 2684.27 | 2686.00 | 2682.80 | 2684.57 | 44.58 | 119644.96 | 2683.95 2014-04-29 03:18:00 | 2685.00 | 2688.00 | 2684.90 | 2688.00 | 47.36 | 127226.01 | 2686.47 2014-04-29 03:19:00 | 2684.91 | 2690.99 | 2666.64 | 2686.59 | 188.63 | 505782.04 | 2681.32 2014-04-29 03:20:00 | 2680.82 | 2686.56 | 2680.82 | 2686.56 | 97.31 | 261071.88 | 2683.03 2014-04-29 03:21:00 | 2685.05 | 2685.05 | 2676.70 | 2681.50 | 82.94 | 222366.10 | 2680.98 2014-04-29 03:22:00 | 2682.19 | 2683.75 | 2680.10 | 2683.75 | 69.37 | 185982.94 | 2681.07 2014-04-29 03:23:00 | 2682.82 | 2684.46 | 2681.92 | 2684.14 | 39.05 | 104763.71 | 2682.81 2014-04-29 03:24:00 | 2684.14 | 2684.96 | 2683.78 | 2683.79 | 60.87 | 163394.42 | 2684.23 2014-04-29 03:25:00 | 2683.74 | 2685.67 | 2683.74 | 2685.67 | 56.36 | 151305.48 | 2684.63 2014-04-29 03:26:00 | 2685.68 | 2686.76 | 2685.00 | 2686.00 | 20.63 | 55410.54 | 2685.92 2014-04-29 03:27:00 | 2685.65 | 2686.23 | 2685.00 | 2685.72 | 24.66 | 66216.20 | 2685.71 2014-04-29 03:28:00 | 2685.64 | 2685.64 | 2685.64 | 2685.64 | 0.77 | 2057.20 | 2685.64 2014-04-29 03:29:00 | 2685.45 | 2685.45 | 2685.35 | 2685.35 | 0.78 | 2089.20 | 2685.35 2014-04-29 03:30:00 | 2685.36 | 2685.71 | 2685.00 | 2685.71 | 4.03 | 10829.37 | 2685.19 2014-04-29 03:31:00 | 2685.71 | 2685.71 | 2685.00 | 2685.71 | 4.26 | 11443.77 | 2685.70 2014-04-29 03:32:00 | 2685.01 | 2686.07 | 2685.01 | 2686.07 | 6.65 | 17848.12 | 2685.95 2014-04-29 03:33:00 | 2687.21 | 2687.50 | 2686.12 | 2686.71 | 69.52 | 186774.04 | 2686.78 2014-04-29 03:34:00 | 2686.97 | 2687.87 | 2686.43 | 2687.32 | 67.64 | 181750.43 | 2687.22 2014-04-29 03:35:00 | 2687.70 | 2687.70 | 2687.05 | 2687.28 | 23.63 | 63508.76 | 2687.29 2014-04-29 03:36:00 | 2688.00 | 2689.00 | 2686.00 | 2688.48 | 80.57 | 216506.90 | 2687.26 2014-04-29 03:37:00 | 2689.00 | 2689.00 | 2688.63 | 2688.63 | 0.82 | 2193.96 | 2688.68 2014-04-29 03:38:00 | 2688.03 | 2689.79 | 2688.03 | 2689.79 | 2.38 | 6388.26 | 2688.66 2014-04-29 03:39:00 | 2689.98 | 2692.00 | 2685.00 | 2688.76 | 88.60 | 238260.32 | 2689.32 2014-04-29 03:40:00 | 2688.00 | 2690.04 | 2686.09 | 2688.10 | 26.57 | 71430.10 | 2688.07 2014-04-29 03:41:00 | 2687.17 | 2687.69 | 2686.10 | 2687.42 | 36.41 | 97812.93 | 2686.80 2014-04-29 03:42:00 | 2686.10 | 2687.50 | 2685.25 | 2687.42 | 76.25 | 204839.46 | 2686.35 2014-04-29 03:43:00 | 2685.58 | 2689.90 | 2685.58 | 2687.00 | 54.26 | 145827.73 | 2687.67 2014-04-29 03:44:00 | 2687.00 | 2689.00 | 2685.64 | 2687.22 | 73.57 | 197683.97 | 2687.09 2014-04-29 03:45:00 | 2687.05 | 2687.05 | 2685.43 | 2686.91 | 20.22 | 54326.82 | 2686.25 2014-04-29 03:46:00 | 2685.36 | 2688.38 | 2685.33 | 2688.35 | 85.25 | 229103.80 | 2687.43 2014-04-29 03:47:00 | 2687.41 | 2688.35 | 2686.04 | 2686.79 | 16.48 | 44292.25 | 2686.98 2014-04-29 03:48:00 | 2685.33 | 2685.33 | 2680.00 | 2680.00 | 76.22 | 204490.89 | 2683.04 2014-04-29 03:49:00 | 2681.81 | 2681.85 | 2677.90 | 2679.11 | 48.12 | 128963.84 | 2680.05 2014-04-29 03:50:00 | 2679.25 | 2679.90 | 2678.00 | 2679.09 | 18.60 | 49835.88 | 2678.77 2014-04-29 03:51:00 | 2679.23 | 2679.99 | 2678.45 | 2678.85 | 92.41 | 247579.09 | 2679.22 2014-04-29 03:52:00 | 2680.00 | 2686.44 | 2680.00 | 2682.83 | 33.08 | 88771.68 | 2683.71 2014-04-29 03:53:00 | 2682.87 | 2684.66 | 2682.46 | 2682.68 | 64.35 | 172683.76 | 2683.51 2014-04-29 03:54:00 | 2682.00 | 2682.00 | 2679.05 | 2679.46 | 63.06 | 169011.28 | 2680.25 2014-04-29 03:55:00 | 2679.49 | 2681.15 | 2679.13 | 2679.13 | 37.49 | 100485.89 | 2680.20 2014-04-29 03:56:00 | 2679.65 | 2682.77 | 2679.00 | 2679.77 | 83.43 | 223617.42 | 2680.40 2014-04-29 03:57:00 | 2679.75 | 2681.50 | 2678.00 | 2678.00 | 71.56 | 191704.28 | 2678.82 2014-04-29 03:58:00 | 2678.16 | 2679.36 | 2677.00 | 2677.45 | 39.46 | 105663.29 | 2677.94 2014-04-29 03:59:00 | 2677.70 | 2679.96 | 2674.00 | 2679.92 | 42.88 | 114763.95 | 2676.59 2014-04-29 04:00:00 | 2676.17 | 2679.94 | 2675.00 | 2675.75 | 57.63 | 154300.26 | 2677.57 2014-04-29 04:01:00 | 2675.79 | 2678.66 | 2674.96 | 2675.11 | 31.31 | 83771.61 | 2675.73 2014-04-29 04:02:00 | 2676.04 | 2679.50 | 2674.11 | 2679.40 | 52.95 | 141766.07 | 2677.16 2014-04-29 04:03:00 | 2676.27 | 2679.22 | 2675.00 | 2678.57 | 11.89 | 31819.52 | 2675.93 2014-04-29 04:04:00 | 2675.00 | 2678.33 | 2674.52 | 2675.08 | 59.95 | 160438.49 | 2676.21 2014-04-29 04:05:00 | 2675.14 | 2677.34 | 2674.12 | 2674.12 | 79.59 | 212949.11 | 2675.48 2014-04-29 04:06:00 | 2674.38 | 2681.00 | 2673.01 | 2675.97 | 43.08 | 115242.10 | 2675.26 2014-04-29 04:07:00 | 2677.83 | 2678.30 | 2673.46 | 2676.40 | 40.25 | 107746.75 | 2676.80 2014-04-29 04:08:00 | 2676.53 | 2679.15 | 2674.03 | 2674.30 | 53.19 | 142395.48 | 2677.11 2014-04-29 04:09:00 | 2674.33 | 2677.46 | 2674.33 | 2674.49 | 20.30 | 54304.04 | 2675.08 2014-04-29 04:10:00 | 2674.49 | 2676.27 | 2674.00 | 2674.54 | 34.23 | 91557.01 | 2674.99 2014-04-29 04:11:00 | 2674.48 | 2675.26 | 2673.96 | 2674.00 | 13.51 | 36124.42 | 2674.30 2014-04-29 04:12:00 | 2674.00 | 2675.33 | 2674.00 | 2674.04 | 25.63 | 68548.69 | 2674.55 2014-04-29 04:13:00 | 2674.19 | 2675.75 | 2674.00 | 2674.00 | 29.56 | 79055.11 | 2674.58 2014-04-29 04:14:00 | 2673.01 | 2673.95 | 2672.00 | 2672.03 | 22.10 | 59068.16 | 2673.01 2014-04-29 04:15:00 | 2673.34 | 2676.34 | 2670.94 | 2672.03 | 45.73 | 122204.95 | 2672.37 2014-04-29 04:16:00 | 2672.00 | 2672.86 | 2670.79 | 2672.86 | 36.79 | 98293.53 | 2672.04 2014-04-29 04:17:00 | 2672.86 | 2674.61 | 2671.67 | 2672.23 | 16.28 | 43523.07 | 2673.41 2014-04-29 04:18:00 | 2672.45 | 2674.26 | 2672.45 | 2673.84 | 49.91 | 133419.00 | 2673.41 2014-04-29 04:19:00 | 2673.86 | 2673.86 | 2672.59 | 2673.78 | 16.97 | 45356.60 | 2673.38 2014-04-29 04:20:00 | 2673.78 | 2675.27 | 2672.60 | 2672.60 | 11.81 | 31589.70 | 2673.92 2014-04-29 04:21:00 | 2672.80 | 2674.16 | 2672.01 | 2672.21 | 66.82 | 178628.98 | 2673.29 2014-04-29 04:22:00 | 2673.55 | 2674.89 | 2673.55 | 2674.04 | 26.56 | 71027.90 | 2674.44 2014-04-29 04:23:00 | 2672.22 | 2675.50 | 2672.22 | 2675.10 | 50.60 | 135304.57 | 2674.21 2014-04-29 04:24:00 | 2674.29 | 2676.56 | 2673.72 | 2674.77 | 27.28 | 72977.16 | 2675.41 2014-04-29 04:25:00 | 2674.77 | 2676.80 | 2674.04 | 2676.80 | 45.86 | 122719.12 | 2675.72 2014-04-29 04:26:00 | 2675.95 | 2677.07 | 2675.12 | 2677.07 | 49.00 | 131111.49 | 2676.02 2014-04-29 04:27:00 | 2677.07 | 2677.07 | 2675.54 | 2676.40 | 2.24 | 5993.66 | 2676.94 2014-04-29 04:28:00 | 2676.33 | 2679.47 | 2674.10 | 2675.33 | 44.29 | 118571.17 | 2677.15 2014-04-29 04:29:00 | 2675.33 | 2678.77 | 2674.97 | 2677.64 | 41.17 | 110185.21 | 2676.54 2014-04-29 04:30:00 | 2676.85 | 2677.41 | 2676.15 | 2676.64 | 41.13 | 110091.74 | 2676.74 2014-04-29 04:31:00 | 2676.51 | 2677.33 | 2676.45 | 2677.30 | 42.57 | 113968.09 | 2676.94 2014-04-29 04:32:00 | 2677.30 | 2679.90 | 2677.30 | 2678.50 | 15.63 | 41879.03 | 2678.89 2014-04-29 04:33:00 | 2678.57 | 2679.18 | 2677.47 | 2678.04 | 11.17 | 29924.52 | 2678.29 2014-04-29 04:34:00 | 2678.87 | 2680.29 | 2678.16 | 2679.67 | 60.24 | 161427.11 | 2679.56 2014-04-29 04:35:00 | 2678.38 | 2680.68 | 2678.38 | 2679.92 | 31.49 | 84366.17 | 2679.23 2014-04-29 04:36:00 | 2678.38 | 2679.00 | 2678.38 | 2679.00 | 2.52 | 6740.35 | 2679.00 2014-04-29 04:37:00 | 2679.00 | 2680.00 | 2679.00 | 2680.00 | 16.44 | 44046.95 | 2679.58 2014-04-29 04:38:00 | 2680.04 | 2682.00 | 2678.79 | 2682.00 | 44.69 | 119802.37 | 2680.68 2014-04-29 04:39:00 | 2682.00 | 2683.00 | 2682.00 | 2682.00 | 5.31 | 14243.57 | 2682.41 2014-04-29 04:40:00 | 2683.60 | 2686.99 | 2681.02 | 2684.00 | 31.61 | 84835.90 | 2683.83 2014-04-29 04:41:00 | 2685.09 | 2686.96 | 2681.00 | 2681.00 | 45.21 | 121389.20 | 2684.77 2014-04-29 04:42:00 | 2681.33 | 2683.94 | 2680.00 | 2683.41 | 33.74 | 90493.62 | 2682.09 2014-04-29 04:43:00 | 2682.21 | 2684.16 | 2680.14 | 2681.51 | 55.40 | 148625.04 | 2682.57 2014-04-29 04:44:00 | 2681.74 | 2681.74 | 2680.22 | 2680.33 | 9.70 | 26009.43 | 2680.83 2014-04-29 04:45:00 | 2680.56 | 2681.33 | 2680.12 | 2680.12 | 35.88 | 96198.03 | 2680.81 2014-04-29 04:46:00 | 2681.15 | 2681.18 | 2680.02 | 2680.24 | 34.03 | 91239.50 | 2680.83 2014-04-29 04:47:00 | 2680.43 | 2682.00 | 2680.01 | 2681.83 | 20.06 | 53769.48 | 2680.97 2014-04-29 04:48:00 | 2680.43 | 2684.17 | 2680.41 | 2682.82 | 31.34 | 84092.88 | 2683.07 2014-04-29 04:49:00 | 2682.39 | 2683.95 | 2682.39 | 2682.85 | 14.92 | 40032.64 | 2682.97 2014-04-29 04:50:00 | 2682.85 | 2682.85 | 2680.01 | 2680.61 | 26.46 | 70937.14 | 2681.12 2014-04-29 04:51:00 | 2680.98 | 2681.15 | 2678.02 | 2678.12 | 82.50 | 221124.66 | 2680.17 2014-04-29 04:52:00 | 2678.21 | 2680.77 | 2678.21 | 2680.77 | 57.66 | 154531.45 | 2679.95 2014-04-29 04:53:00 | 2680.77 | 2680.77 | 2679.05 | 2679.31 | 14.03 | 37608.06 | 2679.78 2014-04-29 04:54:00 | 2679.99 | 2681.86 | 2679.08 | 2681.86 | 28.47 | 76324.55 | 2680.78 2014-04-29 04:55:00 | 2681.86 | 2681.86 | 2679.91 | 2679.91 | 4.57 | 12252.94 | 2680.58 2014-04-29 04:56:00 | 2679.84 | 2679.84 | 2678.01 | 2678.81 | 25.86 | 69266.86 | 2678.95 2014-04-29 04:57:00 | 2678.91 | 2680.83 | 2678.91 | 2680.69 | 19.24 | 51566.32 | 2679.88 2014-04-29 04:58:00 | 2680.61 | 2681.00 | 2680.19 | 2680.80 | 7.87 | 21080.87 | 2680.34 2014-04-29 04:59:00 | 2680.83 | 2680.83 | 2679.00 | 2679.66 | 2.21 | 5932.55 | 2679.56 2014-04-29 05:00:00 | 2679.66 | 2680.00 | 2678.01 | 2679.93 | 20.99 | 56242.12 | 2679.34 2014-04-29 05:01:00 | 2680.00 | 2680.00 | 2678.12 | 2678.34 | 36.81 | 98596.34 | 2678.81 2014-04-29 05:02:00 | 2678.34 | 2679.62 | 2678.30 | 2678.50 | 12.64 | 33850.00 | 2679.07 2014-04-29 05:03:00 | 2678.50 | 2679.00 | 2678.01 | 2678.02 | 4.76 | 12738.11 | 2678.32 2014-04-29 05:04:00 | 2678.02 | 2678.02 | 2677.00 | 2677.00 | 12.31 | 32955.34 | 2677.99 2014-04-29 05:05:00 | 2677.00 | 2677.96 | 2677.00 | 2677.04 | 5.43 | 14539.46 | 2677.12 2014-04-29 05:06:00 | 2677.05 | 2677.96 | 2677.00 | 2677.00 | 5.27 | 14109.82 | 2677.38 2014-04-29 05:07:00 | 2677.47 | 2677.54 | 2676.88 | 2677.05 | 5.90 | 15803.51 | 2677.20 2014-04-29 05:08:00 | 2676.68 | 2677.98 | 2676.58 | 2677.59 | 53.39 | 142923.10 | 2676.91 2014-04-29 05:09:00 | 2677.59 | 2678.02 | 2677.59 | 2678.02 | 0.14 | 388.31 | 2677.99 2014-04-29 05:10:00 | 2678.02 | 2678.02 | 2678.02 | 2678.02 | 1.84 | 4916.84 | 2678.02 2014-04-29 05:11:00 | 2677.24 | 2677.24 | 2676.58 | 2677.14 | 18.81 | 50342.71 | 2677.09 2014-04-29 05:12:00 | 2677.14 | 2678.50 | 2677.14 | 2677.29 | 24.02 | 64312.47 | 2677.79 2014-04-29 05:13:00 | 2678.39 | 2678.50 | 2677.19 | 2678.46 | 31.50 | 84358.35 | 2677.70 2014-04-29 05:14:00 | 2678.46 | 2678.46 | 2677.02 | 2677.02 | 16.57 | 44359.86 | 2677.60 2014-04-29 05:15:00 | 2677.00 | 2677.00 | 2677.00 | 2677.00 | 0.23 | 615.71 | 2677.00 2014-04-29 05:16:00 | 2677.91 | 2678.40 | 2676.02 | 2678.40 | 57.51 | 154010.79 | 2677.89 2014-04-29 05:17:00 | 2678.40 | 2681.93 | 2678.36 | 2679.58 | 25.70 | 68860.94 | 2679.73 2014-04-29 05:18:00 | 2679.36 | 2682.04 | 2676.19 | 2679.12 | 28.74 | 77052.53 | 2680.74 2014-04-29 05:19:00 | 2681.07 | 2681.92 | 2679.93 | 2680.52 | 20.40 | 54688.89 | 2680.70 2014-04-29 05:20:00 | 2681.72 | 2688.56 | 2680.22 | 2682.48 | 53.04 | 142406.78 | 2684.69 2014-04-29 05:21:00 | 2683.68 | 2683.68 | 2682.55 | 2683.62 | 2.37 | 6356.05 | 2683.01 2014-04-29 05:22:00 | 2686.41 | 2687.38 | 2683.00 | 2683.00 | 16.10 | 43218.88 | 2684.74 2014-04-29 05:23:00 | 2683.00 | 2685.28 | 2682.01 | 2682.01 | 20.11 | 53952.50 | 2683.14 2014-04-29 05:24:00 | 2682.01 | 2683.15 | 2680.58 | 2680.58 | 6.24 | 16725.53 | 2682.09 2014-04-29 05:25:00 | 2680.58 | 2681.89 | 2680.58 | 2681.07 | 5.06 | 13557.21 | 2681.41 2014-04-29 05:26:00 | 2681.07 | 2682.01 | 2681.07 | 2682.01 | 2.05 | 5489.55 | 2681.76 2014-04-29 05:27:00 | 2682.01 | 2682.16 | 2679.70 | 2680.66 | 40.11 | 107522.66 | 2680.96 2014-04-29 05:28:00 | 2680.66 | 2680.66 | 2679.70 | 2679.70 | 30.01 | 80418.92 | 2679.74 2014-04-29 05:29:00 | 2680.66 | 2684.16 | 2680.66 | 2683.87 | 1.28 | 3429.03 | 2681.02 2014-04-29 05:30:00 | 2679.95 | 2683.10 | 2679.95 | 2681.95 | 30.77 | 82543.94 | 2682.44 2014-04-29 05:31:00 | 2682.71 | 2682.72 | 2680.09 | 2680.24 | 13.50 | 36190.65 | 2681.58 2014-04-29 05:32:00 | 2680.05 | 2681.96 | 2680.05 | 2681.35 | 9.04 | 24224.06 | 2680.84 2014-04-29 05:33:00 | 2680.81 | 2681.35 | 2679.96 | 2679.96 | 10.47 | 28069.69 | 2680.45 2014-04-29 05:34:00 | 2679.70 | 2681.00 | 2676.06 | 2676.26 | 35.98 | 96393.89 | 2679.32 2014-04-29 05:35:00 | 2679.94 | 2679.94 | 2675.59 | 2677.97 | 50.88 | 136242.34 | 2677.61 2014-04-29 05:36:00 | 2678.09 | 2678.09 | 2677.31 | 2677.34 | 0.59 | 1584.98 | 2677.33 2014-04-29 05:37:00 | 2677.34 | 2677.52 | 2677.01 | 2677.01 | 1.34 | 3595.36 | 2677.11 2014-04-29 05:38:00 | 2676.94 | 2676.94 | 2675.23 | 2675.78 | 16.38 | 43836.02 | 2675.87 2014-04-29 05:39:00 | 2675.91 | 2678.97 | 2675.23 | 2677.14 | 48.17 | 128937.14 | 2676.88 2014-04-29 05:40:00 | 2678.56 | 2678.91 | 2677.39 | 2677.60 | 57.01 | 152709.11 | 2678.45 2014-04-29 05:41:00 | 2677.27 | 2677.66 | 2677.14 | 2677.14 | 1.63 | 4356.22 | 2677.45 2014-04-29 05:42:00 | 2677.64 | 2678.00 | 2677.64 | 2678.00 | 4.48 | 11988.53 | 2677.80 2014-04-29 05:43:00 | 2677.91 | 2678.92 | 2677.30 | 2678.39 | 11.27 | 30182.24 | 2678.10 2014-04-29 05:44:00 | 2678.88 | 2679.00 | 2677.76 | 2678.40 | 18.82 | 50391.27 | 2678.11 2014-04-29 05:45:00 | 2678.40 | 2679.96 | 2678.40 | 2679.96 | 17.67 | 47331.20 | 2679.07 2014-04-29 05:46:00 | 2679.76 | 2679.76 | 2679.76 | 2679.76 | 0.01 | 29.48 | 2679.76 2014-04-29 05:47:00 | 2678.85 | 2679.76 | 2678.70 | 2678.70 | 2.42 | 6496.19 | 2678.84 2014-04-29 05:48:00 | 2677.44 | 2679.80 | 2677.21 | 2678.83 | 29.81 | 79810.46 | 2677.66 2014-04-29 05:49:00 | 2678.83 | 2678.83 | 2678.83 | 2678.83 | 0.17 | 455.40 | 2678.83 2014-04-29 05:50:00 | 2678.83 | 2686.86 | 2678.83 | 2680.31 | 36.70 | 98416.70 | 2681.73 2014-04-29 05:51:00 | 2681.80 | 2682.30 | 2679.68 | 2681.00 | 48.97 | 131315.62 | 2681.39 2014-04-29 05:52:00 | 2680.83 | 2683.00 | 2680.55 | 2683.00 | 17.35 | 46528.74 | 2681.77 2014-04-29 05:53:00 | 2681.19 | 2682.73 | 2681.19 | 2681.77 | 12.01 | 32222.25 | 2682.06 2014-04-29 05:54:00 | 2679.71 | 2681.00 | 2679.68 | 2679.68 | 11.25 | 30159.11 | 2680.81 2014-04-29 05:55:00 | 2679.90 | 2681.00 | 2679.68 | 2679.77 | 14.83 | 39749.71 | 2680.90 2014-04-29 05:56:00 | 2679.77 | 2682.96 | 2679.00 | 2679.00 | 20.14 | 53984.51 | 2680.33 2014-04-29 05:57:00 | 2679.32 | 2681.00 | 2679.32 | 2681.00 | 1.99 | 5321.93 | 2679.72 2014-04-29 05:58:00 | 2681.00 | 2681.99 | 2681.00 | 2681.00 | 36.12 | 96859.88 | 2681.61 2014-04-29 05:59:00 | 2681.00 | 2681.05 | 2681.00 | 2681.05 | 0.83 | 2225.26 | 2681.03 2014-04-29 06:00:00 | 2681.05 | 2683.86 | 2680.08 | 2682.46 | 53.29 | 142887.41 | 2681.37 2014-04-29 06:01:00 | 2682.46 | 2683.86 | 2680.88 | 2681.04 | 10.60 | 28419.90 | 2681.88 2014-04-29 06:02:00 | 2681.14 | 2684.00 | 2680.78 | 2683.07 | 36.42 | 97650.45 | 2681.60 2014-04-29 06:03:00 | 2683.03 | 2686.56 | 2680.83 | 2684.49 | 69.00 | 185179.91 | 2683.96 2014-04-29 06:04:00 | 2684.56 | 2687.00 | 2684.50 | 2684.50 | 21.56 | 57907.28 | 2685.49 2014-04-29 06:05:00 | 2684.50 | 2685.04 | 2682.27 | 2683.93 | 49.27 | 132215.18 | 2683.59 2014-04-29 06:06:00 | 2683.96 | 2687.00 | 2683.15 | 2685.45 | 59.50 | 159715.16 | 2684.47 2014-04-29 06:07:00 | 2685.26 | 2687.52 | 2683.20 | 2685.00 | 39.86 | 107066.96 | 2685.81 2014-04-29 06:08:00 | 2685.91 | 2693.00 | 2685.08 | 2690.83 | 96.61 | 259920.12 | 2690.49 2014-04-29 06:09:00 | 2690.40 | 2705.32 | 2690.37 | 2698.01 | 180.34 | 486465.90 | 2697.48 2014-04-29 06:10:00 | 2699.70 | 2708.36 | 2686.83 | 2708.36 | 89.13 | 240714.49 | 2700.71 2014-04-29 06:11:00 | 2704.57 | 2708.95 | 2701.00 | 2704.00 | 82.10 | 222101.51 | 2705.42 2014-04-29 06:12:00 | 2704.00 | 2708.00 | 2701.00 | 2706.32 | 106.07 | 286976.29 | 2705.54 2014-04-29 06:13:00 | 2706.66 | 2715.05 | 2706.11 | 2715.05 | 117.38 | 318161.45 | 2710.64 2014-04-29 06:14:00 | 2715.05 | 2728.98 | 2710.00 | 2720.20 | 259.43 | 704874.06 | 2716.99 2014-04-29 06:15:00 | 2719.50 | 2721.18 | 2712.00 | 2719.98 | 131.14 | 356459.57 | 2718.16 2014-04-29 06:16:00 | 2719.98 | 2732.58 | 2719.98 | 2725.27 | 185.58 | 506133.32 | 2727.33 2014-04-29 06:17:00 | 2730.02 | 2735.00 | 2725.18 | 2729.86 | 151.22 | 412847.42 | 2730.18 2014-04-29 06:18:00 | 2729.81 | 2729.81 | 2723.68 | 2728.02 | 89.15 | 242930.35 | 2725.08 2014-04-29 06:19:00 | 2728.02 | 2735.09 | 2726.05 | 2734.16 | 93.16 | 254190.58 | 2728.63 2014-04-29 06:20:00 | 2734.13 | 2738.82 | 2727.00 | 2735.61 | 104.76 | 286526.24 | 2735.20 2014-04-29 06:21:00 | 2738.00 | 2745.05 | 2736.00 | 2743.00 | 63.41 | 173878.41 | 2742.22 2014-04-29 06:22:00 | 2742.82 | 2745.00 | 2739.84 | 2739.92 | 115.40 | 316489.93 | 2742.64 2014-04-29 06:23:00 | 2739.91 | 2740.00 | 2735.00 | 2738.85 | 69.43 | 190119.09 | 2738.32 2014-04-29 06:24:00 | 2738.85 | 2740.00 | 2735.74 | 2736.77 | 94.61 | 259021.31 | 2737.72 2014-04-29 06:25:00 | 2736.69 | 2738.00 | 2732.03 | 2735.00 | 53.72 | 146941.59 | 2735.32 2014-04-29 06:26:00 | 2735.00 | 2735.38 | 2730.00 | 2730.39 | 113.40 | 309719.76 | 2731.21 2014-04-29 06:27:00 | 2730.35 | 2738.89 | 2730.35 | 2731.98 | 151.82 | 415005.26 | 2733.48 2014-04-29 06:28:00 | 2730.43 | 2745.00 | 2730.35 | 2741.04 | 164.88 | 451587.11 | 2738.88 2014-04-29 06:29:00 | 2741.04 | 2748.56 | 2740.94 | 2747.97 | 100.71 | 276518.84 | 2745.64 2014-04-29 06:30:00 | 2747.92 | 2775.00 | 2746.09 | 2759.68 | 209.53 | 577249.29 | 2754.99 2014-04-29 06:31:00 | 2759.72 | 2760.04 | 2750.90 | 2750.93 | 144.17 | 397493.07 | 2757.06 2014-04-29 06:32:00 | 2751.00 | 2758.97 | 2748.93 | 2757.93 | 106.83 | 294195.98 | 2753.82 2014-04-29 06:33:00 | 2757.93 | 2769.00 | 2751.00 | 2752.16 | 123.60 | 340703.83 | 2756.46 2014-04-29 06:34:00 | 2753.97 | 2753.97 | 2745.06 | 2745.06 | 81.51 | 224055.70 | 2748.91 2014-04-29 06:35:00 | 2746.99 | 2755.00 | 2746.99 | 2751.00 | 56.98 | 156697.33 | 2750.19 2014-04-29 06:36:00 | 2754.82 | 2757.00 | 2753.00 | 2756.00 | 59.85 | 164928.64 | 2755.61 2014-04-29 06:37:00 | 2756.08 | 2758.00 | 2754.89 | 2754.96 | 104.96 | 289234.23 | 2755.69 2014-04-29 06:38:00 | 2753.86 | 2755.24 | 2744.79 | 2744.79 | 55.91 | 153925.49 | 2753.34 2014-04-29 06:39:00 | 2744.83 | 2751.25 | 2742.10 | 2746.00 | 97.92 | 269148.68 | 2748.77 2014-04-29 06:40:00 | 2745.00 | 2745.00 | 2740.00 | 2743.46 | 156.01 | 427770.19 | 2742.03 2014-04-29 06:41:00 | 2743.46 | 2749.67 | 2742.19 | 2749.67 | 43.70 | 119984.38 | 2745.39 2014-04-29 06:42:00 | 2749.49 | 2752.91 | 2746.03 | 2750.33 | 155.85 | 428537.51 | 2749.66 2014-04-29 06:43:00 | 2750.30 | 2751.38 | 2747.70 | 2747.70 | 107.96 | 296840.60 | 2749.47 2014-04-29 06:44:00 | 2750.02 | 2750.02 | 2744.25 | 2744.25 | 83.03 | 228129.89 | 2747.69 2014-04-29 06:45:00 | 2743.93 | 2746.30 | 2743.68 | 2743.68 | 67.88 | 186318.42 | 2745.02 2014-04-29 06:46:00 | 2743.45 | 2744.69 | 2736.37 | 2738.73 | 79.42 | 217661.03 | 2740.63 2014-04-29 06:47:00 | 2738.70 | 2750.00 | 2737.97 | 2743.11 | 81.64 | 223802.19 | 2741.20 2014-04-29 06:48:00 | 2744.00 | 2744.00 | 2740.00 | 2740.06 | 80.35 | 220344.39 | 2742.20 2014-04-29 06:49:00 | 2740.11 | 2740.11 | 2737.00 | 2738.02 | 94.08 | 257711.71 | 2739.25 2014-04-29 06:50:00 | 2737.94 | 2739.81 | 2737.00 | 2738.00 | 65.98 | 180680.88 | 2738.46 2014-04-29 06:51:00 | 2738.00 | 2740.00 | 2736.70 | 2737.27 | 218.72 | 599124.34 | 2739.19 2014-04-29 06:52:00 | 2738.68 | 2740.00 | 2736.80 | 2740.00 | 49.91 | 136665.28 | 2738.02 2014-04-29 06:53:00 | 2739.33 | 2744.00 | 2736.77 | 2738.65 | 92.28 | 252773.67 | 2739.26 2014-04-29 06:54:00 | 2738.65 | 2742.10 | 2737.34 | 2737.74 | 91.48 | 250550.12 | 2738.88 2014-04-29 06:55:00 | 2740.00 | 2740.90 | 2735.00 | 2735.82 | 106.54 | 291609.07 | 2737.19 2014-04-29 06:56:00 | 2735.96 | 2738.00 | 2730.20 | 2735.68 | 125.81 | 343880.24 | 2733.24 2014-04-29 06:57:00 | 2735.65 | 2738.00 | 2730.00 | 2735.65 | 108.07 | 295446.84 | 2733.90 2014-04-29 06:58:00 | 2734.97 | 2735.06 | 2731.98 | 2731.98 | 88.17 | 241066.12 | 2734.26 2014-04-29 06:59:00 | 2733.65 | 2733.65 | 2731.03 | 2732.62 | 52.56 | 143577.69 | 2731.64 2014-04-29 07:00:00 | 2733.85 | 2735.71 | 2733.04 | 2735.70 | 48.95 | 133845.01 | 2734.32 2014-04-29 07:01:00 | 2735.45 | 2742.30 | 2735.43 | 2741.67 | 73.25 | 200628.42 | 2738.92 2014-04-29 07:02:00 | 2741.27 | 2744.00 | 2740.37 | 2740.60 | 170.62 | 467768.06 | 2741.53 2014-04-29 07:03:00 | 2739.68 | 2742.00 | 2736.00 | 2737.80 | 60.70 | 166241.30 | 2738.96 2014-04-29 07:04:00 | 2736.03 | 2738.46 | 2736.00 | 2736.89 | 125.74 | 344147.46 | 2737.02 2014-04-29 07:05:00 | 2738.41 | 2739.00 | 2736.09 | 2738.56 | 39.66 | 108573.10 | 2737.74 2014-04-29 07:06:00 | 2738.56 | 2738.56 | 2736.00 | 2736.00 | 68.08 | 186348.85 | 2737.24 2014-04-29 07:07:00 | 2736.00 | 2737.91 | 2733.66 | 2736.25 | 107.21 | 293363.24 | 2736.32 2014-04-29 07:08:00 | 2736.13 | 2737.67 | 2734.13 | 2736.82 | 40.22 | 110056.43 | 2736.43 2014-04-29 07:09:00 | 2734.73 | 2739.00 | 2734.73 | 2737.22 | 54.83 | 150058.66 | 2736.70 2014-04-29 07:10:00 | 2736.76 | 2738.22 | 2735.99 | 2735.99 | 92.93 | 254314.82 | 2736.66 2014-04-29 07:11:00 | 2735.99 | 2738.04 | 2733.98 | 2736.00 | 75.27 | 205976.31 | 2736.61 2014-04-29 07:12:00 | 2736.00 | 2737.88 | 2733.76 | 2736.94 | 65.06 | 178014.77 | 2736.37 2014-04-29 07:13:00 | 2736.44 | 2736.96 | 2733.90 | 2736.94 | 28.82 | 78819.57 | 2735.27 2014-04-29 07:14:00 | 2736.37 | 2739.00 | 2734.21 | 2735.95 | 56.69 | 155082.84 | 2735.82 2014-04-29 07:15:00 | 2735.04 | 2738.37 | 2731.40 | 2737.72 | 124.81 | 341440.82 | 2735.79 2014-04-29 07:16:00 | 2736.00 | 2737.00 | 2736.00 | 2736.39 | 18.04 | 49366.38 | 2736.50 2014-04-29 07:17:00 | 2736.53 | 2738.38 | 2733.79 | 2734.19 | 52.14 | 142603.43 | 2735.12 2014-04-29 07:18:00 | 2734.19 | 2735.87 | 2732.00 | 2732.00 | 121.51 | 332314.74 | 2734.94 2014-04-29 07:19:00 | 2735.59 | 2735.59 | 2732.11 | 2735.50 | 36.02 | 98478.19 | 2734.14 2014-04-29 07:20:00 | 2735.79 | 2735.79 | 2733.20 | 2735.23 | 90.17 | 246620.53 | 2734.97 2014-04-29 07:21:00 | 2735.23 | 2737.72 | 2733.02 | 2736.39 | 101.14 | 276613.09 | 2735.01 2014-04-29 07:22:00 | 2735.79 | 2736.31 | 2734.92 | 2735.88 | 37.56 | 102745.79 | 2735.58 2014-04-29 07:23:00 | 2735.80 | 2738.00 | 2735.80 | 2737.71 | 87.59 | 239711.18 | 2736.84 2014-04-29 07:24:00 | 2737.71 | 2737.89 | 2733.94 | 2735.62 | 47.88 | 131027.89 | 2736.70 2014-04-29 07:25:00 | 2733.48 | 2735.01 | 2731.60 | 2733.99 | 60.65 | 165742.42 | 2732.99 2014-04-29 07:26:00 | 2732.60 | 2733.86 | 2732.18 | 2732.36 | 94.32 | 257754.23 | 2732.65 2014-04-29 07:27:00 | 2732.24 | 2734.77 | 2731.60 | 2734.77 | 44.66 | 122086.45 | 2733.63 2014-04-29 07:28:00 | 2733.28 | 2737.00 | 2733.28 | 2736.00 | 84.13 | 230026.15 | 2734.31 2014-04-29 07:29:00 | 2736.19 | 2737.00 | 2733.37 | 2736.60 | 50.00 | 136785.16 | 2735.87 2014-04-29 07:30:00 | 2736.68 | 2736.95 | 2735.00 | 2735.46 | 73.07 | 199915.66 | 2735.91 2014-04-29 07:31:00 | 2735.46 | 2737.00 | 2735.46 | 2736.94 | 65.97 | 180504.35 | 2736.20 2014-04-29 07:32:00 | 2736.07 | 2737.60 | 2734.21 | 2734.97 | 60.76 | 166242.75 | 2735.92 2014-04-29 07:33:00 | 2734.86 | 2736.62 | 2734.23 | 2736.08 | 33.31 | 91137.21 | 2736.03 2014-04-29 07:34:00 | 2735.22 | 2735.56 | 2734.50 | 2734.50 | 48.22 | 131889.06 | 2735.15 2014-04-29 07:35:00 | 2734.77 | 2735.16 | 2731.00 | 2731.00 | 103.99 | 284257.65 | 2733.56 2014-04-29 07:36:00 | 2730.50 | 2731.17 | 2728.35 | 2731.17 | 131.59 | 359142.05 | 2729.21 2014-04-29 07:37:00 | 2732.19 | 2734.93 | 2730.13 | 2731.88 | 55.59 | 151840.12 | 2731.38 2014-04-29 07:38:00 | 2731.88 | 2734.96 | 2731.62 | 2732.22 | 45.81 | 125171.19 | 2732.40 2014-04-29 07:39:00 | 2731.99 | 2734.76 | 2731.00 | 2734.29 | 79.05 | 216030.76 | 2732.77 2014-04-29 07:40:00 | 2733.68 | 2735.28 | 2733.68 | 2735.20 | 29.77 | 81398.92 | 2734.54 2014-04-29 07:41:00 | 2735.61 | 2737.97 | 2732.07 | 2733.00 | 79.94 | 218627.18 | 2734.89 2014-04-29 07:42:00 | 2733.70 | 2737.92 | 2733.70 | 2735.19 | 71.10 | 194591.29 | 2736.87 2014-04-29 07:43:00 | 2736.47 | 2739.00 | 2735.55 | 2737.75 | 132.76 | 363362.74 | 2736.93 2014-04-29 07:44:00 | 2737.75 | 2741.87 | 2733.77 | 2740.20 | 109.92 | 301231.85 | 2740.49 2014-04-29 07:45:00 | 2740.23 | 2744.98 | 2740.23 | 2742.95 | 38.24 | 104912.81 | 2743.39 2014-04-29 07:46:00 | 2744.73 | 2753.92 | 2744.64 | 2753.87 | 192.74 | 529828.42 | 2748.87 2014-04-29 07:47:00 | 2751.69 | 2751.85 | 2743.14 | 2743.91 | 155.35 | 427194.95 | 2749.80 2014-04-29 07:48:00 | 2746.71 | 2750.04 | 2743.00 | 2744.00 | 157.28 | 431923.87 | 2746.24 2014-04-29 07:49:00 | 2743.38 | 2747.27 | 2742.59 | 2747.07 | 69.93 | 192005.11 | 2745.52 2014-04-29 07:50:00 | 2747.07 | 2749.00 | 2745.00 | 2745.58 | 81.56 | 224039.05 | 2746.99 2014-04-29 07:51:00 | 2745.55 | 2749.90 | 2741.10 | 2742.90 | 89.42 | 245285.55 | 2743.20 2014-04-29 07:52:00 | 2743.52 | 2746.45 | 2741.10 | 2741.59 | 73.94 | 202797.78 | 2742.88 2014-04-29 07:53:00 | 2742.84 | 2743.21 | 2738.88 | 2739.47 | 90.63 | 248432.64 | 2741.23 2014-04-29 07:54:00 | 2739.47 | 2742.67 | 2738.88 | 2742.53 | 64.13 | 175735.54 | 2740.34 2014-04-29 07:55:00 | 2743.68 | 2746.15 | 2742.15 | 2746.00 | 60.35 | 165633.00 | 2744.72 2014-04-29 07:56:00 | 2745.16 | 2746.50 | 2743.47 | 2746.42 | 79.04 | 216989.27 | 2745.27 2014-04-29 07:57:00 | 2746.42 | 2748.00 | 2742.00 | 2742.00 | 104.71 | 287393.75 | 2744.56 2014-04-29 07:58:00 | 2742.00 | 2747.15 | 2740.00 | 2746.02 | 44.18 | 121192.41 | 2743.28 2014-04-29 07:59:00 | 2745.98 | 2746.96 | 2740.71 | 2741.00 | 128.12 | 351616.00 | 2744.38 2014-04-29 08:00:00 | 2742.00 | 2744.95 | 2740.00 | 2742.25 | 64.28 | 176336.74 | 2743.09 2014-04-29 08:01:00 | 2744.52 | 2747.13 | 2743.28 | 2745.00 | 69.97 | 192101.61 | 2745.33 2014-04-29 08:02:00 | 2744.12 | 2744.50 | 2743.02 | 2743.92 | 75.32 | 206676.44 | 2743.91 2014-04-29 08:03:00 | 2743.96 | 2745.81 | 2743.19 | 2743.40 | 72.90 | 200069.61 | 2744.44 2014-04-29 08:04:00 | 2743.40 | 2744.94 | 2741.75 | 2742.57 | 99.42 | 272712.43 | 2743.01 2014-04-29 08:05:00 | 2742.00 | 2744.84 | 2742.00 | 2743.80 | 57.28 | 157143.25 | 2743.47 2014-04-29 08:06:00 | 2744.07 | 2744.07 | 2741.82 | 2742.08 | 84.21 | 230962.09 | 2742.69 2014-04-29 08:07:00 | 2742.00 | 2742.08 | 2741.68 | 2741.85 | 29.96 | 82134.46 | 2741.93 2014-04-29 08:08:00 | 2741.85 | 2742.21 | 2741.72 | 2741.80 | 12.25 | 33575.58 | 2741.98 2014-04-29 08:09:00 | 2742.00 | 2742.02 | 2741.96 | 2742.02 | 14.83 | 40666.59 | 2742.00 2014-04-29 08:10:00 | 2742.06 | 2742.06 | 2741.20 | 2742.00 | 15.71 | 43080.99 | 2741.57 2014-04-29 08:11:00 | 2742.50 | 2742.99 | 2742.00 | 2742.99 | 13.86 | 38019.26 | 2742.50 2014-04-29 08:12:00 | 2742.20 | 2742.20 | 2741.50 | 2741.50 | 19.76 | 54185.85 | 2741.92 2014-04-29 08:13:00 | 2741.50 | 2742.62 | 2741.50 | 2742.62 | 57.95 | 158908.95 | 2741.98 2014-04-29 08:14:00 | 2743.10 | 2745.00 | 2742.83 | 2743.27 | 90.18 | 247393.41 | 2743.45 2014-04-29 08:15:00 | 2744.39 | 2747.77 | 2743.72 | 2747.24 | 113.05 | 310415.38 | 2745.73 2014-04-29 08:16:00 | 2747.28 | 2751.00 | 2746.00 | 2751.00 | 110.20 | 302976.22 | 2749.31 2014-04-29 08:17:00 | 2751.02 | 2753.53 | 2738.88 | 2747.77 | 93.75 | 257491.71 | 2746.70 2014-04-29 08:18:00 | 2747.00 | 2749.87 | 2745.51 | 2745.91 | 110.28 | 303006.14 | 2747.56 2014-04-29 08:19:00 | 2745.80 | 2747.00 | 2745.00 | 2746.10 | 43.72 | 120053.15 | 2746.08 2014-04-29 08:20:00 | 2746.10 | 2748.68 | 2745.00 | 2746.91 | 101.36 | 278355.94 | 2746.13 2014-04-29 08:21:00 | 2746.91 | 2746.91 | 2745.11 | 2746.10 | 25.64 | 70398.68 | 2746.09 2014-04-29 08:22:00 | 2746.10 | 2747.52 | 2746.10 | 2747.19 | 54.49 | 149648.61 | 2746.40 2014-04-29 08:23:00 | 2747.02 | 2747.88 | 2746.11 | 2747.78 | 111.10 | 305210.32 | 2747.19 2014-04-29 08:24:00 | 2747.00 | 2749.60 | 2746.70 | 2749.42 | 38.49 | 105792.50 | 2748.43 2014-04-29 08:25:00 | 2749.42 | 2750.05 | 2747.92 | 2750.04 | 56.37 | 154976.44 | 2749.22 2014-04-29 08:26:00 | 2750.08 | 2753.00 | 2746.11 | 2748.82 | 79.57 | 218895.16 | 2750.91 2014-04-29 08:27:00 | 2748.89 | 2749.05 | 2737.96 | 2737.96 | 205.04 | 562301.11 | 2742.34 2014-04-29 08:28:00 | 2737.96 | 2738.88 | 2703.01 | 2717.98 | 444.52 | 1211932.34 | 2726.36 2014-04-29 08:29:00 | 2718.07 | 2718.07 | 2676.00 | 2687.62 | 259.27 | 699337.36 | 2697.34 2014-04-29 08:30:00 | 2684.29 | 2687.29 | 2660.00 | 2674.91 | 331.63 | 886956.30 | 2674.54 2014-04-29 08:31:00 | 2669.82 | 2699.00 | 2669.64 | 2692.81 | 198.90 | 534406.27 | 2686.82 2014-04-29 08:32:00 | 2695.00 | 2698.92 | 2680.00 | 2682.29 | 202.78 | 545474.57 | 2689.97 2014-04-29 08:33:00 | 2683.66 | 2690.00 | 2674.50 | 2684.64 | 253.69 | 680349.36 | 2681.87 2014-04-29 08:34:00 | 2683.37 | 2690.65 | 2680.82 | 2690.20 | 117.89 | 316914.81 | 2688.29 2014-04-29 08:35:00 | 2690.55 | 2698.00 | 2689.06 | 2692.21 | 168.09 | 452784.36 | 2693.73 2014-04-29 08:36:00 | 2692.51 | 2695.00 | 2689.97 | 2692.00 | 91.80 | 247179.54 | 2692.50 2014-04-29 08:37:00 | 2690.44 | 2692.00 | 2690.00 | 2691.92 | 84.86 | 228326.17 | 2690.78 2014-04-29 08:38:00 | 2691.08 | 2699.00 | 2689.96 | 2699.00 | 203.52 | 548175.43 | 2693.42 2014-04-29 08:39:00 | 2698.90 | 2707.90 | 2698.79 | 2707.84 | 139.63 | 377566.82 | 2704.13 2014-04-29 08:40:00 | 2707.84 | 2710.00 | 2699.40 | 2699.53 | 232.01 | 627660.02 | 2705.27 2014-04-29 08:41:00 | 2699.53 | 2699.68 | 2697.00 | 2699.00 | 153.48 | 414133.19 | 2698.32 2014-04-29 08:42:00 | 2699.08 | 2705.99 | 2697.76 | 2701.31 | 189.00 | 510247.58 | 2699.67 2014-04-29 08:43:00 | 2701.54 | 2705.00 | 2698.00 | 2705.00 | 105.78 | 285595.84 | 2700.01 2014-04-29 08:44:00 | 2700.70 | 2704.45 | 2700.00 | 2700.00 | 120.22 | 324822.37 | 2701.99 2014-04-29 08:45:00 | 2703.49 | 2703.49 | 2696.96 | 2699.28 | 106.97 | 288653.56 | 2698.43 2014-04-29 08:46:00 | 2699.93 | 2700.00 | 2697.00 | 2700.00 | 67.46 | 182074.96 | 2698.93 2014-04-29 08:47:00 | 2700.00 | 2712.65 | 2698.70 | 2707.76 | 87.26 | 235991.22 | 2704.46 2014-04-29 08:48:00 | 2708.89 | 2712.81 | 2705.02 | 2709.04 | 148.42 | 402001.95 | 2708.63 2014-04-29 08:49:00 | 2709.11 | 2715.64 | 2709.00 | 2711.98 | 167.69 | 454795.43 | 2712.14 2014-04-29 08:50:00 | 2711.96 | 2719.00 | 2711.96 | 2719.00 | 109.86 | 298219.65 | 2714.59 2014-04-29 08:51:00 | 2719.00 | 2719.90 | 2710.50 | 2712.03 | 159.07 | 432337.23 | 2717.89 2014-04-29 08:52:00 | 2715.45 | 2725.26 | 2715.45 | 2719.41 | 139.82 | 380195.23 | 2719.10 2014-04-29 08:53:00 | 2718.00 | 2722.70 | 2715.54 | 2716.76 | 114.68 | 311801.01 | 2718.85 2014-04-29 08:54:00 | 2716.45 | 2717.57 | 2713.00 | 2713.61 | 65.67 | 178275.82 | 2714.72 2014-04-29 08:55:00 | 2713.30 | 2714.04 | 2708.80 | 2709.96 | 108.47 | 294118.39 | 2711.47 2014-04-29 08:56:00 | 2710.02 | 2714.00 | 2710.00 | 2712.78 | 82.91 | 224833.25 | 2711.77 2014-04-29 08:57:00 | 2714.00 | 2735.00 | 2712.58 | 2726.00 | 252.65 | 687443.71 | 2720.90 2014-04-29 08:58:00 | 2726.00 | 2731.65 | 2726.00 | 2727.95 | 160.61 | 438397.31 | 2729.58 2014-04-29 08:59:00 | 2729.29 | 2731.00 | 2723.68 | 2725.16 | 48.38 | 131981.63 | 2727.85 2014-04-29 09:00:00 | 2725.41 | 2731.68 | 2725.41 | 2728.60 | 63.16 | 172328.30 | 2728.53 2014-04-29 09:01:00 | 2728.60 | 2730.19 | 2727.00 | 2728.00 | 92.75 | 253088.23 | 2728.60 2014-04-29 09:02:00 | 2728.64 | 2728.73 | 2723.20 | 2725.52 | 115.48 | 314765.60 | 2725.62 2014-04-29 09:03:00 | 2725.56 | 2729.00 | 2725.52 | 2728.11 | 86.35 | 235522.53 | 2727.41 2014-04-29 09:04:00 | 2728.18 | 2732.00 | 2727.77 | 2732.00 | 28.36 | 77392.23 | 2729.02 2014-04-29 09:05:00 | 2732.00 | 2732.00 | 2725.00 | 2729.84 | 78.89 | 215312.91 | 2729.14 2014-04-29 09:06:00 | 2728.00 | 2731.40 | 2725.57 | 2727.00 | 90.46 | 246681.38 | 2726.88 2014-04-29 09:07:00 | 2725.14 | 2726.93 | 2720.20 | 2720.20 | 28.81 | 78478.41 | 2723.90 2014-04-29 09:08:00 | 2720.00 | 2721.82 | 2711.00 | 2715.43 | 93.88 | 255157.93 | 2717.97 2014-04-29 09:09:00 | 2715.30 | 2719.47 | 2711.10 | 2716.35 | 85.02 | 230852.45 | 2715.27 2014-04-29 09:10:00 | 2714.31 | 2716.21 | 2710.12 | 2712.07 | 74.98 | 203368.90 | 2712.31 2014-04-29 09:11:00 | 2712.07 | 2716.02 | 2711.63 | 2714.83 | 76.57 | 207742.53 | 2713.11 2014-04-29 09:12:00 | 2718.06 | 2739.95 | 2714.44 | 2717.56 | 126.66 | 344549.59 | 2720.29 2014-04-29 09:13:00 | 2716.88 | 2721.31 | 2716.88 | 2719.00 | 70.41 | 191511.81 | 2720.07 2014-04-29 09:14:00 | 2718.54 | 2720.84 | 2718.54 | 2720.16 | 54.04 | 146970.99 | 2719.82 2014-04-29 09:15:00 | 2720.59 | 2721.95 | 2715.00 | 2715.00 | 104.80 | 284983.00 | 2719.23 2014-04-29 09:16:00 | 2715.00 | 2717.88 | 2701.11 | 2714.99 | 105.35 | 285503.08 | 2710.02 2014-04-29 09:17:00 | 2712.30 | 2714.00 | 2710.10 | 2710.41 | 113.91 | 308820.74 | 2711.09 2014-04-29 09:18:00 | 2710.41 | 2711.83 | 2697.98 | 2699.48 | 164.23 | 443871.77 | 2702.76 2014-04-29 09:19:00 | 2698.74 | 2703.82 | 2697.31 | 2702.49 | 63.65 | 171859.80 | 2700.29 2014-04-29 09:20:00 | 2702.63 | 2707.79 | 2700.70 | 2707.72 | 73.86 | 199821.57 | 2705.23 2014-04-29 09:21:00 | 2708.99 | 2713.00 | 2708.00 | 2710.54 | 49.14 | 133191.21 | 2710.61 2014-04-29 09:22:00 | 2711.61 | 2715.00 | 2710.00 | 2714.19 | 33.44 | 90699.18 | 2712.30 2014-04-29 09:23:00 | 2715.00 | 2715.00 | 2712.11 | 2712.94 | 20.56 | 55775.61 | 2713.48 2014-04-29 09:24:00 | 2713.08 | 2714.00 | 2708.22 | 2709.00 | 63.35 | 171756.73 | 2711.32 2014-04-29 09:25:00 | 2709.00 | 2711.56 | 2708.17 | 2711.00 | 37.18 | 100777.25 | 2710.52 2014-04-29 09:26:00 | 2708.76 | 2713.69 | 2708.67 | 2713.09 | 40.92 | 110956.15 | 2711.21 2014-04-29 09:27:00 | 2713.57 | 2717.78 | 2713.00 | 2716.78 | 46.95 | 127490.35 | 2715.62 2014-04-29 09:28:00 | 2715.73 | 2717.88 | 2712.53 | 2712.92 | 47.23 | 128297.98 | 2716.22 2014-04-29 09:29:00 | 2715.19 | 2721.97 | 2715.11 | 2720.00 | 94.31 | 256417.99 | 2718.77 2014-04-29 09:30:00 | 2720.10 | 2724.00 | 2720.10 | 2720.10 | 109.96 | 299376.29 | 2722.52 2014-04-29 09:31:00 | 2721.97 | 2724.00 | 2720.10 | 2723.66 | 50.21 | 136724.87 | 2722.84 2014-04-29 09:32:00 | 2723.54 | 2723.62 | 2720.00 | 2721.70 | 63.82 | 173699.18 | 2721.88 2014-04-29 09:33:00 | 2721.10 | 2721.91 | 2715.87 | 2719.38 | 111.07 | 302057.26 | 2719.64 2014-04-29 09:34:00 | 2718.23 | 2719.48 | 2715.91 | 2717.99 | 11.78 | 32020.64 | 2718.22 2014-04-29 09:35:00 | 2719.00 | 2721.00 | 2718.20 | 2720.07 | 95.35 | 259402.92 | 2720.68 2014-04-29 09:36:00 | 2720.07 | 2721.00 | 2717.00 | 2721.00 | 22.21 | 60428.18 | 2720.27 2014-04-29 09:37:00 | 2720.41 | 2723.68 | 2720.05 | 2720.42 | 14.75 | 40155.45 | 2722.03 2014-04-29 09:38:00 | 2720.53 | 2723.17 | 2720.53 | 2723.00 | 55.06 | 149874.80 | 2722.18 2014-04-29 09:39:00 | 2721.89 | 2727.69 | 2720.58 | 2723.89 | 25.80 | 70274.97 | 2723.41 2014-04-29 09:40:00 | 2723.05 | 2729.80 | 2723.03 | 2729.03 | 62.30 | 169926.30 | 2727.37 2014-04-29 09:41:00 | 2729.07 | 2729.80 | 2725.65 | 2727.25 | 127.46 | 347705.84 | 2727.87 2014-04-29 09:42:00 | 2726.65 | 2729.03 | 2726.00 | 2728.34 | 30.13 | 82168.21 | 2727.21 2014-04-29 09:43:00 | 2728.38 | 2732.00 | 2727.69 | 2728.93 | 57.66 | 157423.59 | 2730.39 2014-04-29 09:44:00 | 2728.30 | 2728.89 | 2726.20 | 2726.30 | 46.88 | 127849.51 | 2727.34 2014-04-29 09:45:00 | 2726.20 | 2728.02 | 2725.00 | 2726.38 | 7.43 | 20240.58 | 2726.00 2014-04-29 09:46:00 | 2726.14 | 2727.79 | 2719.01 | 2723.65 | 27.50 | 74965.59 | 2726.02 2014-04-29 09:47:00 | 2723.65 | 2723.65 | 2716.10 | 2718.48 | 92.06 | 250302.15 | 2718.93 2014-04-29 09:48:00 | 2718.44 | 2721.25 | 2716.20 | 2720.00 | 64.31 | 174896.05 | 2719.41 2014-04-29 09:49:00 | 2719.96 | 2721.00 | 2718.81 | 2719.08 | 21.94 | 59671.28 | 2720.00 2014-04-29 09:50:00 | 2719.38 | 2720.30 | 2719.00 | 2719.00 | 16.46 | 44759.93 | 2719.48 2014-04-29 09:51:00 | 2719.00 | 2719.99 | 2716.00 | 2716.50 | 81.67 | 221963.96 | 2717.95 2014-04-29 09:52:00 | 2717.09 | 2733.64 | 2716.60 | 2721.00 | 28.02 | 76259.92 | 2721.82 2014-04-29 09:53:00 | 2721.04 | 2721.25 | 2719.68 | 2720.21 | 44.07 | 119890.56 | 2720.46 2014-04-29 09:54:00 | 2719.71 | 2724.49 | 2719.68 | 2721.04 | 26.53 | 72206.77 | 2721.60 2014-04-29 09:55:00 | 2721.04 | 2729.22 | 2718.00 | 2722.00 | 98.49 | 268217.90 | 2723.41 2014-04-29 09:56:00 | 2721.90 | 2723.11 | 2718.00 | 2723.11 | 49.01 | 133352.88 | 2721.15 2014-04-29 09:57:00 | 2723.11 | 2724.60 | 2722.99 | 2723.09 | 12.78 | 34822.79 | 2723.94 2014-04-29 09:58:00 | 2723.13 | 2724.32 | 2722.99 | 2722.99 | 12.46 | 33924.38 | 2723.54 2014-04-29 09:59:00 | 2722.96 | 2722.96 | 2720.20 | 2722.48 | 28.94 | 78760.74 | 2721.71 2014-04-29 10:00:00 | 2722.22 | 2722.41 | 2720.01 | 2721.53 | 40.08 | 109062.74 | 2721.40 2014-04-29 10:01:00 | 2720.93 | 2723.58 | 2720.00 | 2721.63 | 41.06 | 111759.30 | 2721.72 2014-04-29 10:02:00 | 2721.63 | 2724.00 | 2720.04 | 2721.19 | 54.78 | 149139.74 | 2722.32 2014-04-29 10:03:00 | 2722.67 | 2724.00 | 2721.15 | 2722.73 | 48.02 | 130755.21 | 2722.82 2014-04-29 10:04:00 | 2722.08 | 2724.00 | 2722.08 | 2723.00 | 45.52 | 123970.20 | 2723.42 2014-04-29 10:05:00 | 2722.65 | 2730.00 | 2722.65 | 2726.16 | 33.82 | 92206.08 | 2726.22 2014-04-29 10:06:00 | 2726.04 | 2728.98 | 2726.00 | 2726.76 | 93.71 | 255551.06 | 2727.04 2014-04-29 10:07:00 | 2726.01 | 2728.04 | 2726.01 | 2728.04 | 10.11 | 27578.09 | 2726.99 2014-04-29 10:08:00 | 2728.04 | 2733.90 | 2727.68 | 2727.74 | 64.04 | 174906.81 | 2731.25 2014-04-29 10:09:00 | 2731.88 | 2732.67 | 2727.78 | 2730.19 | 55.96 | 152831.62 | 2731.09 2014-04-29 10:10:00 | 2730.19 | 2731.00 | 2727.68 | 2728.71 | 65.68 | 179225.16 | 2728.93 2014-04-29 10:11:00 | 2728.71 | 2729.83 | 2728.71 | 2728.71 | 15.44 | 42151.79 | 2729.33 2014-04-29 10:12:00 | 2728.71 | 2729.13 | 2727.18 | 2727.25 | 7.28 | 19852.22 | 2728.45 2014-04-29 10:13:00 | 2727.25 | 2728.38 | 2727.24 | 2727.99 | 37.30 | 101741.62 | 2727.66 2014-04-29 10:14:00 | 2727.99 | 2728.00 | 2726.31 | 2727.13 | 28.80 | 78555.80 | 2727.25 2014-04-29 10:15:00 | 2726.53 | 2727.57 | 2724.00 | 2725.57 | 25.85 | 70464.65 | 2725.69 2014-04-29 10:16:00 | 2724.21 | 2727.73 | 2724.21 | 2727.00 | 49.00 | 133585.67 | 2726.52 2014-04-29 10:17:00 | 2726.22 | 2728.01 | 2725.94 | 2726.89 | 12.59 | 34335.95 | 2727.24 2014-04-29 10:18:00 | 2726.93 | 2728.96 | 2726.93 | 2727.93 | 1.61 | 4378.41 | 2727.98 2014-04-29 10:19:00 | 2727.93 | 2730.00 | 2726.03 | 2727.12 | 59.98 | 163617.42 | 2728.09 2014-04-29 10:20:00 | 2728.59 | 2728.59 | 2727.04 | 2727.04 | 9.35 | 25496.67 | 2727.79 2014-04-29 10:21:00 | 2727.04 | 2727.04 | 2724.03 | 2724.39 | 33.38 | 90982.78 | 2725.50 2014-04-29 10:22:00 | 2724.39 | 2724.42 | 2722.01 | 2722.05 | 10.32 | 28093.90 | 2723.33 2014-04-29 10:23:00 | 2722.55 | 2722.55 | 2720.42 | 2722.31 | 48.28 | 131419.36 | 2721.91 2014-04-29 10:24:00 | 2722.31 | 2725.06 | 2722.31 | 2724.86 | 80.55 | 219437.39 | 2724.24 2014-04-29 10:25:00 | 2724.86 | 2726.03 | 2724.86 | 2724.98 | 13.74 | 37457.00 | 2725.53 2014-04-29 10:26:00 | 2723.00 | 2727.64 | 2723.00 | 2724.54 | 12.89 | 35127.30 | 2725.37 2014-04-29 10:27:00 | 2724.86 | 2727.36 | 2724.26 | 2725.27 | 31.01 | 84512.74 | 2725.16 2014-04-29 10:28:00 | 2725.27 | 2726.58 | 2723.62 | 2726.45 | 78.69 | 214488.18 | 2725.74 2014-04-29 10:29:00 | 2726.33 | 2729.84 | 2726.20 | 2727.82 | 75.05 | 204662.63 | 2727.20 2014-04-29 10:30:00 | 2727.82 | 2735.68 | 2727.82 | 2735.12 | 68.36 | 186630.07 | 2730.23 2014-04-29 10:31:00 | 2735.68 | 2740.20 | 2735.68 | 2735.68 | 82.51 | 226004.93 | 2739.06 2014-04-29 10:32:00 | 2735.68 | 2740.00 | 2730.50 | 2739.92 | 57.78 | 158188.33 | 2737.82 2014-04-29 10:33:00 | 2737.87 | 2741.70 | 2737.83 | 2737.91 | 89.50 | 245211.32 | 2739.82 2014-04-29 10:34:00 | 2738.00 | 2741.51 | 2738.00 | 2740.27 | 31.56 | 86458.09 | 2739.83 2014-04-29 10:35:00 | 2740.94 | 2745.00 | 2740.27 | 2740.32 | 43.04 | 118000.28 | 2741.77 2014-04-29 10:36:00 | 2741.17 | 2747.22 | 2740.96 | 2741.76 | 64.62 | 177240.61 | 2742.81 2014-04-29 10:37:00 | 2741.83 | 2747.90 | 2741.83 | 2746.33 | 44.71 | 122834.73 | 2747.30 2014-04-29 10:38:00 | 2746.33 | 2748.00 | 2743.71 | 2745.04 | 134.06 | 368202.87 | 2746.59 2014-04-29 10:39:00 | 2745.86 | 2747.80 | 2745.00 | 2747.11 | 82.69 | 227092.26 | 2746.44 2014-04-29 10:40:00 | 2745.24 | 2747.03 | 2745.00 | 2746.50 | 119.28 | 327543.17 | 2746.05 2014-04-29 10:41:00 | 2745.22 | 2749.00 | 2745.11 | 2749.00 | 102.53 | 281707.62 | 2747.62 2014-04-29 10:42:00 | 2745.25 | 2748.58 | 2745.00 | 2748.15 | 91.60 | 251524.19 | 2746.05 2014-04-29 10:43:00 | 2746.75 | 2749.87 | 2746.00 | 2749.87 | 62.27 | 171132.22 | 2748.05 2014-04-29 10:44:00 | 2749.92 | 2755.01 | 2749.92 | 2754.01 | 216.99 | 597038.73 | 2751.43 2014-04-29 10:45:00 | 2751.77 | 2763.73 | 2751.73 | 2763.73 | 102.26 | 282018.72 | 2757.86 2014-04-29 10:46:00 | 2763.73 | 2771.40 | 2762.41 | 2764.58 | 99.61 | 275541.96 | 2766.35 2014-04-29 10:47:00 | 2763.68 | 2771.97 | 2761.22 | 2764.91 | 95.57 | 264610.50 | 2768.79 2014-04-29 10:48:00 | 2766.38 | 2769.00 | 2761.22 | 2765.00 | 72.27 | 199869.28 | 2765.55 2014-04-29 10:49:00 | 2764.85 | 2765.49 | 2749.39 | 2759.66 | 73.85 | 203739.25 | 2758.83 2014-04-29 10:50:00 | 2759.70 | 2763.58 | 2751.06 | 2760.78 | 79.64 | 219774.24 | 2759.63 2014-04-29 10:51:00 | 2760.15 | 2760.20 | 2752.98 | 2758.00 | 120.10 | 331367.56 | 2759.05 2014-04-29 10:52:00 | 2756.01 | 2760.23 | 2753.06 | 2753.20 | 96.24 | 265578.75 | 2759.55 2014-04-29 10:53:00 | 2753.24 | 2760.05 | 2753.24 | 2758.48 | 35.58 | 98097.60 | 2757.02 2014-04-29 10:54:00 | 2758.07 | 2759.81 | 2754.86 | 2756.97 | 55.32 | 152500.10 | 2756.54 2014-04-29 10:55:00 | 2755.67 | 2756.96 | 2752.00 | 2752.11 | 37.47 | 103200.61 | 2754.29 2014-04-29 10:56:00 | 2752.11 | 2754.80 | 2748.27 | 2752.30 | 65.54 | 180333.10 | 2751.58 2014-04-29 10:57:00 | 2751.27 | 2751.71 | 2748.20 | 2750.23 | 56.15 | 154399.66 | 2749.97 2014-04-29 10:58:00 | 2751.00 | 2751.00 | 2748.22 | 2750.09 | 20.95 | 57602.77 | 2749.80 2014-04-29 10:59:00 | 2751.71 | 2752.54 | 2750.00 | 2750.84 | 50.56 | 139115.70 | 2751.61 2014-04-29 11:00:00 | 2751.65 | 2751.65 | 2745.74 | 2745.74 | 55.94 | 153767.34 | 2748.79 2014-04-29 11:01:00 | 2745.91 | 2747.13 | 2745.00 | 2745.80 | 27.82 | 76392.97 | 2746.47 2014-04-29 11:02:00 | 2745.80 | 2745.80 | 2741.00 | 2745.19 | 41.16 | 112968.57 | 2744.69 2014-04-29 11:03:00 | 2745.12 | 2745.66 | 2742.00 | 2744.56 | 69.81 | 191560.46 | 2744.03 2014-04-29 11:04:00 | 2744.56 | 2745.70 | 2744.52 | 2745.05 | 19.13 | 52531.90 | 2745.47 2014-04-29 11:05:00 | 2745.05 | 2745.30 | 2742.00 | 2742.96 | 29.21 | 80148.24 | 2744.14 2014-04-29 11:06:00 | 2742.96 | 2745.00 | 2741.26 | 2744.00 | 52.38 | 143706.56 | 2743.54 2014-04-29 11:07:00 | 2744.13 | 2749.91 | 2744.13 | 2749.91 | 24.43 | 67105.37 | 2746.39 2014-04-29 11:08:00 | 2749.99 | 2755.00 | 2747.08 | 2755.00 | 104.97 | 288739.93 | 2750.64 2014-04-29 11:09:00 | 2751.32 | 2755.00 | 2750.11 | 2755.00 | 49.25 | 135557.79 | 2752.55 2014-04-29 11:10:00 | 2754.19 | 2755.08 | 2753.03 | 2754.46 | 28.62 | 78819.23 | 2753.99 2014-04-29 11:11:00 | 2754.04 | 2754.90 | 2751.80 | 2752.00 | 77.71 | 213955.20 | 2753.11 2014-04-29 11:12:00 | 2752.00 | 2755.00 | 2750.11 | 2753.66 | 67.95 | 187058.98 | 2752.85 2014-04-29 11:13:00 | 2752.64 | 2755.54 | 2752.22 | 2753.71 | 75.67 | 208364.40 | 2753.56 2014-04-29 11:14:00 | 2752.80 | 2755.12 | 2752.07 | 2752.42 | 84.86 | 233714.21 | 2754.24 2014-04-29 11:15:00 | 2752.50 | 2755.71 | 2752.06 | 2755.71 | 39.97 | 110056.01 | 2753.81 2014-04-29 11:16:00 | 2755.73 | 2756.71 | 2750.00 | 2752.50 | 235.28 | 647231.53 | 2750.92 2014-04-29 11:17:00 | 2753.89 | 2758.07 | 2751.04 | 2751.59 | 52.00 | 143129.07 | 2752.48 2014-04-29 11:18:00 | 2752.21 | 2754.00 | 2751.83 | 2752.28 | 79.93 | 220039.41 | 2752.97 2014-04-29 11:19:00 | 2753.46 | 2753.46 | 2751.11 | 2751.91 | 22.32 | 61438.98 | 2752.27 2014-04-29 11:20:00 | 2751.12 | 2752.00 | 2748.46 | 2751.90 | 131.19 | 360792.44 | 2750.21 2014-04-29 11:21:00 | 2751.90 | 2755.00 | 2746.10 | 2754.82 | 80.82 | 222369.71 | 2751.56 2014-04-29 11:22:00 | 2754.82 | 2754.92 | 2747.68 | 2751.51 | 52.24 | 143796.01 | 2752.81 2014-04-29 11:23:00 | 2751.00 | 2755.12 | 2751.00 | 2754.28 | 73.83 | 203259.83 | 2752.89 2014-04-29 11:24:00 | 2754.28 | 2756.00 | 2752.63 | 2756.00 | 28.04 | 77250.15 | 2755.29 2014-04-29 11:25:00 | 2755.00 | 2758.93 | 2753.96 | 2756.01 | 79.86 | 220131.60 | 2756.30 2014-04-29 11:26:00 | 2757.55 | 2759.68 | 2756.63 | 2758.04 | 25.68 | 70840.49 | 2758.59 2014-04-29 11:27:00 | 2758.88 | 2761.90 | 2758.04 | 2761.89 | 34.01 | 93868.56 | 2760.27 2014-04-29 11:28:00 | 2761.36 | 2761.36 | 2759.10 | 2759.20 | 61.74 | 170441.40 | 2760.77 2014-04-29 11:29:00 | 2759.92 | 2760.91 | 2759.00 | 2760.26 | 23.45 | 64731.11 | 2760.15 2014-04-29 11:30:00 | 2760.26 | 2768.52 | 2759.05 | 2761.64 | 67.40 | 186226.39 | 2763.04 2014-04-29 11:31:00 | 2762.86 | 2769.00 | 2762.86 | 2768.08 | 116.34 | 321735.70 | 2765.53 2014-04-29 11:32:00 | 2767.88 | 2769.00 | 2765.00 | 2768.12 | 136.43 | 377644.23 | 2768.00 2014-04-29 11:33:00 | 2768.12 | 2769.08 | 2765.00 | 2765.00 | 58.98 | 163204.18 | 2766.92 2014-04-29 11:34:00 | 2765.16 | 2766.61 | 2760.00 | 2761.00 | 54.33 | 150100.28 | 2762.85 2014-04-29 11:35:00 | 2761.04 | 2763.88 | 2760.00 | 2760.07 | 92.57 | 255639.34 | 2761.58 2014-04-29 11:36:00 | 2760.27 | 2763.00 | 2760.19 | 2761.70 | 46.80 | 129275.76 | 2762.18 2014-04-29 11:37:00 | 2762.02 | 2762.75 | 2759.71 | 2760.10 | 65.16 | 179959.49 | 2761.64 2014-04-29 11:38:00 | 2761.14 | 2761.66 | 2756.20 | 2756.65 | 54.90 | 151406.16 | 2758.05 2014-04-29 11:39:00 | 2756.61 | 2759.00 | 2756.00 | 2759.00 | 112.07 | 309062.98 | 2757.67 2014-04-29 11:40:00 | 2760.96 | 2761.00 | 2757.08 | 2757.38 | 64.41 | 177748.51 | 2759.47 2014-04-29 11:41:00 | 2757.22 | 2758.67 | 2757.20 | 2758.67 | 51.21 | 141251.74 | 2758.12 2014-04-29 11:42:00 | 2757.24 | 2758.66 | 2757.17 | 2757.92 | 74.08 | 204277.85 | 2757.68 2014-04-29 11:43:00 | 2758.14 | 2767.96 | 2758.14 | 2767.71 | 72.40 | 200047.35 | 2763.16 2014-04-29 11:44:00 | 2767.96 | 2771.68 | 2763.03 | 2765.00 | 138.93 | 384780.02 | 2769.70 2014-04-29 11:45:00 | 2765.06 | 2769.94 | 2765.06 | 2768.57 | 71.93 | 199211.73 | 2769.60 2014-04-29 11:46:00 | 2768.57 | 2772.00 | 2765.11 | 2771.00 | 101.94 | 282286.96 | 2769.23 2014-04-29 11:47:00 | 2771.03 | 2775.10 | 2771.00 | 2773.97 | 166.65 | 462320.89 | 2774.24 2014-04-29 11:48:00 | 2773.97 | 2779.99 | 2773.95 | 2778.00 | 79.71 | 221437.36 | 2778.18 2014-04-29 11:49:00 | 2778.00 | 2788.00 | 2772.40 | 2774.74 | 178.41 | 495711.77 | 2778.53 2014-04-29 11:50:00 | 2775.08 | 2775.78 | 2772.00 | 2772.00 | 97.72 | 271068.93 | 2774.02 2014-04-29 11:51:00 | 2771.68 | 2775.78 | 2771.68 | 2775.25 | 58.29 | 161626.26 | 2773.03 2014-04-29 11:52:00 | 2775.78 | 2779.56 | 2775.25 | 2775.38 | 78.92 | 219156.87 | 2777.09 2014-04-29 11:53:00 | 2775.38 | 2777.00 | 2772.46 | 2776.19 | 39.97 | 110916.33 | 2775.27 2014-04-29 11:54:00 | 2776.23 | 2777.00 | 2773.34 | 2773.56 | 64.49 | 178954.28 | 2775.00 2014-04-29 11:55:00 | 2775.00 | 2777.00 | 2771.00 | 2772.03 | 73.31 | 203236.41 | 2772.40 2014-04-29 11:56:00 | 2772.05 | 2772.08 | 2768.00 | 2772.02 | 62.38 | 172827.17 | 2770.55 2014-04-29 11:57:00 | 2769.30 | 2773.63 | 2769.30 | 2771.01 | 39.28 | 108868.68 | 2771.61 2014-04-29 11:58:00 | 2770.65 | 2773.93 | 2770.63 | 2772.18 | 50.78 | 140729.16 | 2771.46 2014-04-29 11:59:00 | 2772.60 | 2775.68 | 2772.25 | 2774.18 | 59.17 | 164131.73 | 2773.99 2014-04-29 12:00:00 | 2775.46 | 2775.53 | 2771.71 | 2771.71 | 59.78 | 165869.47 | 2774.57 2014-04-29 12:01:00 | 2771.71 | 2773.53 | 2769.00 | 2769.96 | 62.45 | 173032.87 | 2770.65 2014-04-29 12:02:00 | 2770.00 | 2772.86 | 2769.00 | 2770.00 | 86.51 | 239735.72 | 2771.19 2014-04-29 12:03:00 | 2770.65 | 2770.65 | 2769.01 | 2769.19 | 81.27 | 225111.70 | 2769.82 2014-04-29 12:04:00 | 2769.19 | 2771.00 | 2766.96 | 2766.96 | 59.65 | 165105.34 | 2767.90 2014-04-29 12:05:00 | 2766.04 | 2767.00 | 2761.80 | 2762.65 | 97.33 | 269109.75 | 2764.81 2014-04-29 12:06:00 | 2764.66 | 2765.64 | 2762.21 | 2763.50 | 74.77 | 206616.18 | 2763.50 2014-04-29 12:07:00 | 2764.49 | 2768.80 | 2763.18 | 2767.32 | 115.26 | 318777.12 | 2765.77 2014-04-29 12:08:00 | 2767.00 | 2770.92 | 2767.00 | 2768.63 | 75.33 | 208613.06 | 2769.18 2014-04-29 12:09:00 | 2769.41 | 2769.96 | 2766.00 | 2766.03 | 38.73 | 107237.78 | 2768.64 2014-04-29 12:10:00 | 2766.00 | 2768.00 | 2766.00 | 2766.14 | 78.47 | 217133.65 | 2767.13 2014-04-29 12:11:00 | 2766.14 | 2767.34 | 2763.72 | 2765.78 | 42.03 | 116235.73 | 2765.87 2014-04-29 12:12:00 | 2765.63 | 2767.14 | 2763.02 | 2763.02 | 74.20 | 205241.18 | 2765.94 2014-04-29 12:13:00 | 2763.02 | 2765.77 | 2761.00 | 2761.00 | 91.07 | 251675.94 | 2763.42 2014-04-29 12:14:00 | 2761.00 | 2765.71 | 2761.00 | 2763.94 | 116.03 | 320574.35 | 2762.83 2014-04-29 12:15:00 | 2763.99 | 2765.61 | 2762.06 | 2765.13 | 42.96 | 118757.71 | 2764.44 2014-04-29 12:16:00 | 2765.17 | 2766.00 | 2763.00 | 2763.04 | 42.33 | 117018.40 | 2764.50 2014-04-29 12:17:00 | 2763.84 | 2764.46 | 2763.05 | 2763.05 | 22.45 | 62034.72 | 2763.24 2014-04-29 12:18:00 | 2763.05 | 2764.48 | 2763.00 | 2763.13 | 20.46 | 56528.34 | 2763.41 2014-04-29 12:19:00 | 2763.13 | 2763.14 | 2760.04 | 2760.15 | 29.45 | 81353.15 | 2762.32 2014-04-29 12:20:00 | 2760.00 | 2760.71 | 2759.57 | 2759.70 | 71.60 | 197623.20 | 2760.02 2014-04-29 12:21:00 | 2759.70 | 2759.83 | 2759.04 | 2759.04 | 16.70 | 46085.65 | 2759.78 2014-04-29 12:22:00 | 2759.04 | 2760.00 | 2758.85 | 2760.00 | 67.27 | 185619.17 | 2759.40 2014-04-29 12:23:00 | 2760.04 | 2763.54 | 2758.56 | 2763.54 | 90.71 | 250450.14 | 2760.94 2014-04-29 12:24:00 | 2763.54 | 2770.76 | 2763.54 | 2766.26 | 109.83 | 303905.51 | 2766.98 2014-04-29 12:25:00 | 2766.26 | 2771.66 | 2766.26 | 2770.54 | 51.80 | 143421.41 | 2768.97 2014-04-29 12:26:00 | 2770.54 | 2774.10 | 2769.00 | 2769.09 | 150.12 | 416183.90 | 2772.32 2014-04-29 12:27:00 | 2769.00 | 2770.00 | 2763.78 | 2767.89 | 44.01 | 121835.91 | 2768.31 2014-04-29 12:28:00 | 2766.04 | 2769.99 | 2762.90 | 2767.50 | 34.01 | 94133.65 | 2767.58 2014-04-29 12:29:00 | 2764.05 | 2769.71 | 2764.00 | 2765.05 | 71.55 | 197949.42 | 2766.47 2014-04-29 12:30:00 | 2766.07 | 2769.71 | 2765.07 | 2767.25 | 65.36 | 180914.85 | 2767.85 2014-04-29 12:31:00 | 2767.54 | 2772.33 | 2767.50 | 2770.14 | 79.04 | 218844.39 | 2768.82 2014-04-29 12:32:00 | 2770.17 | 2775.35 | 2770.00 | 2771.18 | 108.21 | 299980.30 | 2772.28 2014-04-29 12:33:00 | 2771.25 | 2775.35 | 2771.21 | 2772.50 | 74.02 | 205289.84 | 2773.47 2014-04-29 12:34:00 | 2772.37 | 2775.35 | 2772.31 | 2775.00 | 72.09 | 199982.59 | 2774.03 2014-04-29 12:35:00 | 2773.57 | 2775.00 | 2770.01 | 2771.76 | 97.53 | 270417.18 | 2772.68 2014-04-29 12:36:00 | 2771.10 | 2771.56 | 2766.02 | 2768.00 | 104.41 | 289205.56 | 2770.04 2014-04-29 12:37:00 | 2768.34 | 2771.38 | 2768.04 | 2771.38 | 296.46 | 821137.02 | 2769.84 2014-04-29 12:38:00 | 2771.38 | 2777.00 | 2770.00 | 2773.33 | 145.03 | 402401.89 | 2774.57 2014-04-29 12:39:00 | 2772.43 | 2777.00 | 2772.43 | 2773.90 | 122.35 | 339520.60 | 2774.90 2014-04-29 12:40:00 | 2773.90 | 2777.60 | 2772.64 | 2773.43 | 60.37 | 167510.27 | 2774.64 2014-04-29 12:41:00 | 2774.87 | 2776.30 | 2770.18 | 2774.91 | 113.27 | 314193.27 | 2773.94 2014-04-29 12:42:00 | 2774.91 | 2777.58 | 2772.16 | 2777.54 | 97.44 | 270386.34 | 2774.99 2014-04-29 12:43:00 | 2777.51 | 2780.00 | 2773.00 | 2775.70 | 78.28 | 217347.17 | 2776.68 2014-04-29 12:44:00 | 2775.70 | 2780.00 | 2770.20 | 2775.00 | 142.37 | 395153.59 | 2775.56 2014-04-29 12:45:00 | 2774.13 | 2777.00 | 2772.10 | 2772.52 | 55.84 | 154912.63 | 2774.02 2014-04-29 12:46:00 | 2776.00 | 2777.00 | 2773.00 | 2774.14 | 95.21 | 264125.98 | 2774.29 2014-04-29 12:47:00 | 2777.00 | 2778.00 | 2772.54 | 2775.83 | 76.08 | 211184.33 | 2775.82 2014-04-29 12:48:00 | 2774.84 | 2776.11 | 2773.10 | 2773.10 | 100.92 | 280118.26 | 2775.73 2014-04-29 12:49:00 | 2773.83 | 2776.00 | 2772.50 | 2773.08 | 136.57 | 378876.28 | 2774.13 2014-04-29 12:50:00 | 2773.41 | 2776.00 | 2773.41 | 2775.02 | 61.37 | 170299.25 | 2775.09 2014-04-29 12:51:00 | 2775.10 | 2777.23 | 2773.41 | 2775.01 | 84.51 | 234489.22 | 2774.82 2014-04-29 12:52:00 | 2775.09 | 2776.90 | 2774.27 | 2774.80 | 96.61 | 268145.43 | 2775.43 2014-04-29 12:53:00 | 2774.00 | 2775.50 | 2771.62 | 2771.73 | 142.14 | 394315.82 | 2774.20 2014-04-29 12:54:00 | 2771.73 | 2773.28 | 2770.00 | 2770.54 | 69.49 | 192567.67 | 2771.20 2014-04-29 12:55:00 | 2770.80 | 2772.50 | 2770.00 | 2770.41 | 87.52 | 242527.69 | 2771.11 2014-04-29 12:56:00 | 2770.41 | 2772.50 | 2768.03 | 2768.03 | 66.60 | 184503.53 | 2770.24 2014-04-29 12:57:00 | 2769.85 | 2769.95 | 2768.06 | 2769.95 | 47.51 | 131551.52 | 2768.98 2014-04-29 12:58:00 | 2769.92 | 2771.47 | 2769.00 | 2770.10 | 42.32 | 117241.32 | 2770.22 2014-04-29 12:59:00 | 2770.86 | 2772.00 | 2768.07 | 2771.55 | 40.75 | 112918.29 | 2770.86 2014-04-29 13:00:00 | 2772.00 | 2774.00 | 2770.79 | 2770.79 | 30.63 | 84906.78 | 2772.19 2014-04-29 13:01:00 | 2771.40 | 2772.60 | 2767.00 | 2769.18 | 87.61 | 242611.15 | 2769.09 2014-04-29 13:02:00 | 2769.24 | 2772.00 | 2769.11 | 2771.00 | 60.94 | 168804.32 | 2770.10 2014-04-29 13:03:00 | 2769.41 | 2772.00 | 2769.41 | 2771.33 | 75.03 | 207884.89 | 2770.54 2014-04-29 13:04:00 | 2770.01 | 2771.33 | 2770.01 | 2770.01 | 51.61 | 142975.14 | 2770.30 2014-04-29 13:05:00 | 2770.00 | 2771.90 | 2769.00 | 2769.05 | 40.39 | 111881.32 | 2770.09 2014-04-29 13:06:00 | 2769.05 | 2770.19 | 2767.02 | 2767.02 | 34.75 | 96212.29 | 2768.86 2014-04-29 13:07:00 | 2767.83 | 2768.88 | 2766.02 | 2767.56 | 96.36 | 266633.91 | 2767.15 2014-04-29 13:08:00 | 2767.56 | 2768.33 | 2760.00 | 2765.52 | 151.70 | 419413.44 | 2764.81 2014-04-29 13:09:00 | 2765.59 | 2766.92 | 2758.00 | 2761.54 | 93.72 | 258775.30 | 2761.30 2014-04-29 13:10:00 | 2761.84 | 2764.65 | 2755.88 | 2762.47 | 78.20 | 215958.13 | 2761.51 2014-04-29 13:11:00 | 2763.68 | 2764.00 | 2760.03 | 2763.54 | 17.28 | 47749.88 | 2763.46 2014-04-29 13:12:00 | 2763.57 | 2765.00 | 2762.90 | 2763.69 | 44.22 | 122273.93 | 2764.88 2014-04-29 13:13:00 | 2762.90 | 2765.00 | 2761.04 | 2765.00 | 47.59 | 131575.82 | 2764.55 2014-04-29 13:14:00 | 2765.00 | 2765.39 | 2762.04 | 2765.08 | 63.39 | 175253.08 | 2764.59 2014-04-29 13:15:00 | 2765.68 | 2769.11 | 2765.11 | 2769.11 | 28.73 | 79519.96 | 2768.22 2014-04-29 13:16:00 | 2769.91 | 2771.00 | 2769.11 | 2771.00 | 78.85 | 218443.51 | 2770.33 2014-04-29 13:17:00 | 2769.61 | 2771.10 | 2769.61 | 2770.71 | 49.46 | 137048.53 | 2770.90 2014-04-29 13:18:00 | 2770.63 | 2770.85 | 2768.01 | 2768.04 | 81.30 | 225176.60 | 2769.63 2014-04-29 13:19:00 | 2768.04 | 2771.24 | 2768.04 | 2770.20 | 118.93 | 329378.47 | 2769.61 2014-04-29 13:20:00 | 2770.56 | 2771.50 | 2768.01 | 2770.29 | 85.86 | 237858.68 | 2770.24 2014-04-29 13:21:00 | 2768.29 | 2771.50 | 2768.29 | 2770.00 | 90.85 | 251702.10 | 2770.40 2014-04-29 13:22:00 | 2768.63 | 2771.00 | 2768.63 | 2769.65 | 9.35 | 25898.01 | 2769.84 2014-04-29 13:23:00 | 2769.52 | 2770.13 | 2768.67 | 2769.00 | 50.70 | 140422.49 | 2769.67 2014-04-29 13:24:00 | 2769.00 | 2770.59 | 2769.00 | 2770.02 | 19.18 | 53150.72 | 2770.43 2014-04-29 13:25:00 | 2770.06 | 2770.90 | 2768.06 | 2768.06 | 75.28 | 208491.61 | 2769.44 2014-04-29 13:26:00 | 2768.00 | 2768.10 | 2765.04 | 2767.22 | 82.97 | 229487.94 | 2766.05 2014-04-29 13:27:00 | 2768.10 | 2769.31 | 2766.24 | 2768.24 | 25.87 | 71580.32 | 2767.35 2014-04-29 13:28:00 | 2768.97 | 2769.13 | 2768.48 | 2769.13 | 20.06 | 55547.23 | 2768.92 2014-04-29 13:29:00 | 2769.99 | 2769.99 | 2768.00 | 2768.55 | 52.85 | 146330.73 | 2769.00 2014-04-29 13:30:00 | 2768.61 | 2769.82 | 2766.47 | 2768.03 | 44.19 | 122355.33 | 2768.78 2014-04-29 13:31:00 | 2768.85 | 2769.56 | 2765.00 | 2766.29 | 96.99 | 268368.82 | 2767.00 2014-04-29 13:32:00 | 2766.43 | 2768.44 | 2765.92 | 2768.44 | 40.23 | 111345.76 | 2767.52 2014-04-29 13:33:00 | 2768.32 | 2769.00 | 2767.93 | 2768.96 | 32.78 | 90753.19 | 2768.47 2014-04-29 13:34:00 | 2768.54 | 2769.25 | 2767.93 | 2768.00 | 30.39 | 84120.47 | 2768.21 2014-04-29 13:35:00 | 2767.93 | 2769.79 | 2766.55 | 2766.55 | 51.56 | 142757.38 | 2768.82 2014-04-29 13:36:00 | 2769.37 | 2769.50 | 2767.23 | 2768.42 | 60.92 | 168645.57 | 2768.36 2014-04-29 13:37:00 | 2766.78 | 2768.46 | 2766.32 | 2766.93 | 91.43 | 253021.48 | 2767.44 2014-04-29 13:38:00 | 2767.02 | 2767.05 | 2763.73 | 2765.66 | 44.15 | 122056.63 | 2764.84 2014-04-29 13:39:00 | 2763.68 | 2765.01 | 2760.00 | 2760.83 | 123.94 | 342214.78 | 2761.18 2014-04-29 13:40:00 | 2761.11 | 2766.75 | 2760.00 | 2763.17 | 60.20 | 166325.95 | 2762.75 2014-04-29 13:41:00 | 2765.12 | 2765.76 | 2761.39 | 2761.47 | 72.75 | 201052.29 | 2763.61 2014-04-29 13:42:00 | 2762.32 | 2765.51 | 2761.82 | 2764.81 | 61.68 | 170407.85 | 2762.68 2014-04-29 13:43:00 | 2763.83 | 2765.27 | 2763.83 | 2765.27 | 29.61 | 81869.98 | 2765.04 2014-04-29 13:44:00 | 2765.31 | 2766.87 | 2764.96 | 2766.08 | 24.80 | 68583.27 | 2765.57 2014-04-29 13:45:00 | 2766.11 | 2767.00 | 2766.04 | 2766.90 | 12.77 | 35338.83 | 2766.47 2014-04-29 13:46:00 | 2766.00 | 2766.24 | 2763.09 | 2763.09 | 46.24 | 127789.67 | 2763.74 2014-04-29 13:47:00 | 2763.19 | 2765.34 | 2761.39 | 2761.40 | 56.37 | 155809.19 | 2763.95 2014-04-29 13:48:00 | 2762.20 | 2762.97 | 2761.47 | 2761.89 | 6.73 | 18586.68 | 2762.18 2014-04-29 13:49:00 | 2761.93 | 2762.00 | 2760.00 | 2761.97 | 38.77 | 107034.95 | 2760.48 2014-04-29 13:50:00 | 2761.52 | 2761.67 | 2755.88 | 2760.20 | 119.16 | 328818.80 | 2759.59 2014-04-29 13:51:00 | 2757.11 | 2759.82 | 2757.06 | 2757.50 | 80.24 | 221355.41 | 2758.60 2014-04-29 13:52:00 | 2757.00 | 2759.99 | 2755.00 | 2757.00 | 82.36 | 226979.67 | 2755.95 2014-04-29 13:53:00 | 2758.68 | 2759.68 | 2756.76 | 2759.68 | 69.15 | 190673.28 | 2757.47 2014-04-29 13:54:00 | 2759.99 | 2763.19 | 2757.10 | 2760.01 | 122.88 | 339099.46 | 2759.62 2014-04-29 13:55:00 | 2760.01 | 2762.16 | 2759.76 | 2760.54 | 67.60 | 186625.72 | 2760.90 2014-04-29 13:56:00 | 2762.75 | 2762.83 | 2760.00 | 2760.00 | 79.26 | 218886.91 | 2761.56 2014-04-29 13:57:00 | 2760.00 | 2760.20 | 2756.64 | 2756.64 | 68.47 | 188924.64 | 2759.15 2014-04-29 13:58:00 | 2757.89 | 2758.44 | 2751.03 | 2755.00 | 60.61 | 166971.66 | 2754.90 2014-04-29 13:59:00 | 2753.89 | 2757.06 | 2753.25 | 2756.30 | 51.75 | 142551.89 | 2754.89 2014-04-29 14:00:00 | 2755.76 | 2756.96 | 2754.20 | 2756.96 | 50.09 | 138005.91 | 2755.16 2014-04-29 14:01:00 | 2757.00 | 2759.18 | 2754.20 | 2755.94 | 64.62 | 178204.54 | 2757.60 2014-04-29 14:02:00 | 2755.10 | 2757.78 | 2754.64 | 2757.78 | 26.22 | 72262.67 | 2755.59 2014-04-29 14:03:00 | 2757.71 | 2758.00 | 2755.79 | 2757.05 | 57.31 | 158028.88 | 2757.34 2014-04-29 14:04:00 | 2757.38 | 2759.99 | 2757.38 | 2758.03 | 59.39 | 163834.11 | 2758.57 2014-04-29 14:05:00 | 2759.59 | 2760.00 | 2759.00 | 2759.07 | 37.77 | 104234.05 | 2759.56 2014-04-29 14:06:00 | 2758.92 | 2759.91 | 2758.00 | 2758.19 | 33.71 | 92982.36 | 2758.63 2014-04-29 14:07:00 | 2758.81 | 2759.86 | 2758.01 | 2758.67 | 48.61 | 134110.02 | 2759.01 2014-04-29 14:08:00 | 2759.75 | 2759.75 | 2758.04 | 2758.49 | 32.81 | 90512.35 | 2758.93 2014-04-29 14:09:00 | 2758.04 | 2758.51 | 2758.00 | 2758.00 | 21.20 | 58481.11 | 2758.15 2014-04-29 14:10:00 | 2758.00 | 2758.38 | 2758.00 | 2758.38 | 10.75 | 29646.14 | 2758.04 2014-04-29 14:11:00 | 2758.38 | 2760.00 | 2756.83 | 2760.00 | 102.70 | 283341.88 | 2759.06 2014-04-29 14:12:00 | 2758.30 | 2761.00 | 2758.30 | 2760.00 | 65.42 | 180522.97 | 2759.45 2014-04-29 14:13:00 | 2759.95 | 2760.05 | 2756.20 | 2758.84 | 11.90 | 32836.91 | 2759.40 2014-04-29 14:14:00 | 2758.87 | 2759.40 | 2758.87 | 2759.40 | 11.33 | 31249.00 | 2759.05 2014-04-29 14:15:00 | 2759.40 | 2759.40 | 2756.75 | 2756.99 | 46.43 | 128053.77 | 2757.82 2014-04-29 14:16:00 | 2756.84 | 2758.29 | 2756.84 | 2757.58 | 5.76 | 15872.10 | 2757.49 2014-04-29 14:17:00 | 2757.38 | 2760.67 | 2756.93 | 2760.05 | 58.34 | 160879.11 | 2757.80 2014-04-29 14:18:00 | 2759.99 | 2761.00 | 2758.71 | 2761.00 | 25.93 | 71566.46 | 2759.56 2014-04-29 14:19:00 | 2761.00 | 2763.00 | 2760.40 | 2762.01 | 34.64 | 95675.59 | 2761.84 2014-04-29 14:20:00 | 2761.23 | 2762.00 | 2761.20 | 2761.20 | 15.01 | 41457.19 | 2761.60 2014-04-29 14:21:00 | 2761.32 | 2763.00 | 2756.20 | 2760.78 | 26.83 | 74083.29 | 2761.31 2014-04-29 14:22:00 | 2759.71 | 2762.00 | 2758.56 | 2762.00 | 96.52 | 266395.24 | 2759.89 2014-04-29 14:23:00 | 2761.18 | 2763.07 | 2760.94 | 2763.07 | 25.62 | 70773.64 | 2762.11 2014-04-29 14:24:00 | 2763.15 | 2764.00 | 2762.50 | 2763.43 | 78.47 | 216851.21 | 2763.53 2014-04-29 14:25:00 | 2764.00 | 2766.33 | 2763.22 | 2766.33 | 140.93 | 389668.49 | 2764.98 2014-04-29 14:26:00 | 2765.44 | 2766.10 | 2763.27 | 2766.00 | 37.93 | 104852.85 | 2764.52 2014-04-29 14:27:00 | 2765.84 | 2767.59 | 2763.53 | 2767.20 | 82.84 | 229069.48 | 2765.30 2014-04-29 14:28:00 | 2767.68 | 2767.99 | 2764.85 | 2764.99 | 31.00 | 85756.30 | 2766.51 2014-04-29 14:29:00 | 2766.64 | 2768.00 | 2765.08 | 2767.36 | 44.64 | 123500.60 | 2766.53 2014-04-29 14:30:00 | 2767.39 | 2768.92 | 2765.21 | 2766.04 | 53.30 | 147509.13 | 2767.42 2014-04-29 14:31:00 | 2766.04 | 2767.51 | 2764.01 | 2765.11 | 39.96 | 110500.82 | 2765.36 2014-04-29 14:32:00 | 2765.48 | 2768.07 | 2764.03 | 2766.14 | 25.40 | 70256.23 | 2766.21 2014-04-29 14:33:00 | 2766.17 | 2767.86 | 2764.10 | 2765.74 | 94.24 | 260768.28 | 2766.95 2014-04-29 14:34:00 | 2764.29 | 2768.01 | 2764.29 | 2768.01 | 20.84 | 57647.76 | 2766.47 2014-04-29 14:35:00 | 2768.01 | 2769.99 | 2767.08 | 2769.98 | 39.93 | 110557.32 | 2769.06 2014-04-29 14:36:00 | 2769.99 | 2771.78 | 2769.97 | 2770.00 | 51.57 | 142874.05 | 2770.65 2014-04-29 14:37:00 | 2770.00 | 2771.96 | 2769.92 | 2771.96 | 36.23 | 100376.17 | 2770.91 2014-04-29 14:38:00 | 2771.62 | 2772.65 | 2769.00 | 2771.96 | 32.43 | 89882.64 | 2771.93 2014-04-29 14:39:00 | 2772.07 | 2772.63 | 2769.03 | 2769.03 | 74.64 | 206887.45 | 2771.80 2014-04-29 14:40:00 | 2770.75 | 2775.00 | 2768.00 | 2770.20 | 109.63 | 303907.73 | 2772.12 2014-04-29 14:41:00 | 2770.23 | 2770.62 | 2769.31 | 2769.31 | 26.22 | 72635.32 | 2770.12 2014-04-29 14:42:00 | 2770.00 | 2770.00 | 2767.46 | 2767.67 | 31.36 | 86842.06 | 2769.11 2014-04-29 14:43:00 | 2767.67 | 2769.03 | 2767.50 | 2769.03 | 49.14 | 136039.94 | 2768.58 2014-04-29 14:44:00 | 2769.06 | 2769.82 | 2767.85 | 2768.09 | 44.92 | 124365.09 | 2768.90 2014-04-29 14:45:00 | 2768.18 | 2769.99 | 2768.18 | 2769.18 | 14.49 | 40126.14 | 2769.23 2014-04-29 14:46:00 | 2769.30 | 2769.84 | 2767.42 | 2767.43 | 8.30 | 22967.33 | 2768.82 2014-04-29 14:47:00 | 2766.51 | 2768.01 | 2763.05 | 2763.05 | 57.22 | 158252.28 | 2765.78 2014-04-29 14:48:00 | 2762.94 | 2764.59 | 2760.00 | 2760.09 | 73.07 | 201830.36 | 2762.23 2014-04-29 14:49:00 | 2760.14 | 2760.20 | 2755.47 | 2758.88 | 76.87 | 211957.93 | 2757.36 2014-04-29 14:50:00 | 2757.69 | 2759.47 | 2754.84 | 2757.79 | 148.65 | 409811.49 | 2756.81 2014-04-29 14:51:00 | 2757.79 | 2758.00 | 2755.10 | 2756.90 | 46.52 | 128241.17 | 2756.81 2014-04-29 14:52:00 | 2756.90 | 2758.88 | 2756.90 | 2757.98 | 24.50 | 67552.55 | 2757.25 2014-04-29 14:53:00 | 2758.08 | 2760.00 | 2758.00 | 2760.00 | 36.71 | 101256.10 | 2758.27 2014-04-29 14:54:00 | 2759.65 | 2760.72 | 2758.10 | 2760.12 | 28.15 | 77683.07 | 2759.32 2014-04-29 14:55:00 | 2760.12 | 2761.00 | 2759.00 | 2761.00 | 16.30 | 44979.12 | 2760.13 2014-04-29 14:56:00 | 2760.21 | 2762.97 | 2759.00 | 2761.16 | 116.65 | 322142.72 | 2761.64 2014-04-29 14:57:00 | 2761.54 | 2764.93 | 2761.47 | 2763.77 | 106.27 | 293614.67 | 2762.96 2014-04-29 14:58:00 | 2763.10 | 2764.54 | 2760.50 | 2762.33 | 97.51 | 269448.11 | 2763.29 2014-04-29 14:59:00 | 2762.33 | 2763.92 | 2762.30 | 2762.47 | 39.58 | 109342.35 | 2762.78 2014-04-29 15:00:00 | 2761.35 | 2763.19 | 2761.35 | 2761.53 | 72.13 | 199224.76 | 2762.10 2014-04-29 15:01:00 | 2761.49 | 2762.87 | 2760.78 | 2761.86 | 19.89 | 54933.29 | 2761.58 2014-04-29 15:02:00 | 2762.30 | 2762.97 | 2761.51 | 2761.59 | 23.04 | 63635.01 | 2762.18 2014-04-29 15:03:00 | 2762.09 | 2762.66 | 2760.00 | 2762.00 | 69.41 | 191659.45 | 2761.42 2014-04-29 15:04:00 | 2761.06 | 2761.06 | 2760.50 | 2760.50 | 3.94 | 10870.12 | 2761.01 2014-04-29 15:05:00 | 2760.38 | 2761.00 | 2758.36 | 2759.79 | 18.47 | 50980.80 | 2759.90 2014-04-29 15:06:00 | 2758.42 | 2760.00 | 2755.68 | 2755.68 | 43.99 | 121353.28 | 2758.78 2014-04-29 15:07:00 | 2754.61 | 2757.96 | 2751.00 | 2752.81 | 83.50 | 229982.92 | 2754.22 2014-04-29 15:08:00 | 2752.77 | 2752.81 | 2748.00 | 2749.58 | 130.98 | 360189.28 | 2749.96 2014-04-29 15:09:00 | 2749.07 | 2750.05 | 2748.00 | 2748.20 | 69.32 | 190566.91 | 2749.17 2014-04-29 15:10:00 | 2748.83 | 2754.57 | 2748.73 | 2752.28 | 73.17 | 201291.35 | 2751.01 2014-04-29 15:11:00 | 2753.31 | 2754.00 | 2750.50 | 2753.26 | 42.83 | 117859.58 | 2751.99 2014-04-29 15:12:00 | 2753.26 | 2753.81 | 2748.00 | 2751.05 | 151.63 | 417222.42 | 2751.53 2014-04-29 15:13:00 | 2751.02 | 2753.69 | 2748.34 | 2750.66 | 46.43 | 127665.70 | 2749.93 2014-04-29 15:14:00 | 2750.04 | 2751.66 | 2750.04 | 2750.37 | 6.81 | 18741.50 | 2750.84 2014-04-29 15:15:00 | 2750.37 | 2752.07 | 2750.00 | 2751.71 | 46.70 | 128491.61 | 2751.25 2014-04-29 15:16:00 | 2751.94 | 2753.73 | 2751.07 | 2752.04 | 12.38 | 34075.16 | 2752.88 2014-04-29 15:17:00 | 2752.04 | 2752.09 | 2750.01 | 2750.33 | 25.69 | 70669.59 | 2751.18 2014-04-29 15:18:00 | 2751.10 | 2751.46 | 2749.88 | 2749.88 | 39.49 | 108612.49 | 2750.52 2014-04-29 15:19:00 | 2749.88 | 2751.32 | 2748.53 | 2751.00 | 37.49 | 103088.70 | 2749.84 2014-04-29 15:20:00 | 2751.00 | 2753.00 | 2751.00 | 2752.69 | 33.82 | 93072.01 | 2752.23 2014-04-29 15:21:00 | 2752.69 | 2753.99 | 2751.04 | 2751.30 | 66.00 | 181621.00 | 2752.00 2014-04-29 15:22:00 | 2751.90 | 2754.00 | 2751.90 | 2752.72 | 35.59 | 97973.72 | 2753.08 2014-04-29 15:23:00 | 2752.47 | 2753.90 | 2752.43 | 2753.00 | 15.63 | 43033.70 | 2753.45 2014-04-29 15:24:00 | 2753.20 | 2753.35 | 2751.34 | 2752.60 | 48.37 | 133132.68 | 2752.32 2014-04-29 15:25:00 | 2752.60 | 2753.00 | 2745.00 | 2748.01 | 94.76 | 260391.13 | 2747.96 2014-04-29 15:26:00 | 2747.00 | 2751.06 | 2746.47 | 2747.54 | 57.03 | 156729.79 | 2748.10 2014-04-29 15:27:00 | 2746.42 | 2748.89 | 2746.42 | 2748.89 | 30.17 | 82887.66 | 2747.81 2014-04-29 15:28:00 | 2750.00 | 2753.37 | 2749.22 | 2752.01 | 15.67 | 43106.47 | 2750.89 2014-04-29 15:29:00 | 2753.72 | 2753.72 | 2751.89 | 2752.60 | 27.47 | 75629.39 | 2752.96 2014-04-29 15:30:00 | 2751.89 | 2753.61 | 2751.40 | 2751.40 | 18.68 | 51424.44 | 2752.47 2014-04-29 15:31:00 | 2751.40 | 2751.60 | 2750.75 | 2750.75 | 1.02 | 2806.48 | 2751.45 2014-04-29 15:32:00 | 2750.50 | 2752.90 | 2750.44 | 2751.36 | 60.95 | 167723.13 | 2751.63 2014-04-29 15:33:00 | 2752.75 | 2754.04 | 2751.76 | 2753.81 | 27.45 | 75579.54 | 2753.25 2014-04-29 15:34:00 | 2753.81 | 2754.57 | 2751.90 | 2754.57 | 24.72 | 68065.14 | 2753.89 2014-04-29 15:35:00 | 2754.47 | 2754.58 | 2751.21 | 2754.49 | 52.65 | 145004.56 | 2753.91 2014-04-29 15:36:00 | 2754.52 | 2756.39 | 2754.33 | 2756.35 | 36.80 | 101396.21 | 2755.26 2014-04-29 15:37:00 | 2756.35 | 2758.44 | 2756.35 | 2758.11 | 49.81 | 137337.33 | 2757.45 2014-04-29 15:38:00 | 2758.15 | 2759.00 | 2755.93 | 2758.29 | 34.00 | 93767.05 | 2757.94 2014-04-29 15:39:00 | 2758.29 | 2759.74 | 2756.12 | 2758.50 | 17.41 | 48021.29 | 2758.58 2014-04-29 15:40:00 | 2756.14 | 2758.48 | 2756.14 | 2757.93 | 27.65 | 76216.04 | 2756.86 2014-04-29 15:41:00 | 2757.86 | 2759.99 | 2756.06 | 2758.16 | 66.99 | 184758.04 | 2757.91 2014-04-29 15:42:00 | 2758.13 | 2759.92 | 2758.13 | 2758.92 | 62.00 | 171036.72 | 2758.88 2014-04-29 15:43:00 | 2758.92 | 2759.19 | 2756.09 | 2758.55 | 24.17 | 66659.82 | 2758.30 2014-04-29 15:44:00 | 2758.05 | 2762.00 | 2758.05 | 2760.71 | 62.83 | 173460.82 | 2760.88 2014-04-29 15:45:00 | 2760.49 | 2763.69 | 2760.49 | 2761.97 | 23.82 | 65825.17 | 2763.33 2014-04-29 15:46:00 | 2760.87 | 2763.07 | 2760.64 | 2761.15 | 9.78 | 27008.71 | 2762.19 2014-04-29 15:47:00 | 2761.74 | 2761.74 | 2759.58 | 2759.93 | 45.75 | 126257.02 | 2760.02 2014-04-29 15:48:00 | 2760.14 | 2760.94 | 2759.00 | 2760.27 | 23.75 | 65554.28 | 2760.30 2014-04-29 15:49:00 | 2760.94 | 2761.05 | 2758.44 | 2760.59 | 34.67 | 95685.97 | 2760.23 2014-04-29 15:50:00 | 2760.48 | 2768.33 | 2758.44 | 2765.00 | 49.70 | 137381.42 | 2763.99 2014-04-29 15:51:00 | 2762.47 | 2764.24 | 2762.47 | 2763.01 | 7.16 | 19788.03 | 2762.92 2014-04-29 15:52:00 | 2763.01 | 2764.54 | 2763.00 | 2763.00 | 19.20 | 53069.49 | 2763.89 2014-04-29 15:53:00 | 2762.59 | 2762.59 | 2760.50 | 2761.83 | 7.22 | 19927.35 | 2761.93 2014-04-29 15:54:00 | 2761.76 | 2761.79 | 2760.00 | 2760.95 | 4.26 | 11763.55 | 2760.75 2014-04-29 15:55:00 | 2760.17 | 2762.47 | 2760.17 | 2760.74 | 29.34 | 80994.64 | 2761.02 2014-04-29 15:56:00 | 2760.81 | 2761.97 | 2760.81 | 2760.81 | 31.94 | 88179.61 | 2761.14 2014-04-29 15:57:00 | 2760.81 | 2761.70 | 2759.68 | 2761.03 | 12.44 | 34334.59 | 2760.90 2014-04-29 15:58:00 | 2761.11 | 2763.04 | 2761.11 | 2761.92 | 40.18 | 110970.83 | 2762.05 2014-04-29 15:59:00 | 2762.76 | 2763.01 | 2759.00 | 2762.62 | 7.72 | 21310.34 | 2760.41 2014-04-29 16:00:00 | 2763.01 | 2765.00 | 2761.78 | 2765.00 | 46.82 | 129382.84 | 2763.17 2014-04-29 16:01:00 | 2766.97 | 2767.96 | 2765.00 | 2765.46 | 42.18 | 116664.97 | 2766.15 2014-04-29 16:02:00 | 2766.00 | 2766.95 | 2766.00 | 2766.78 | 15.74 | 43549.80 | 2766.12 2014-04-29 16:03:00 | 2766.78 | 2767.01 | 2765.55 | 2766.00 | 52.46 | 145137.67 | 2766.69 2014-04-29 16:04:00 | 2766.00 | 2767.70 | 2766.00 | 2767.00 | 43.21 | 119544.64 | 2766.60 2014-04-29 16:05:00 | 2767.00 | 2767.00 | 2764.88 | 2764.88 | 15.38 | 42541.68 | 2766.04 2014-04-29 16:06:00 | 2764.56 | 2764.85 | 2763.01 | 2764.70 | 33.10 | 91478.27 | 2764.11 2014-04-29 16:07:00 | 2763.63 | 2764.79 | 2759.00 | 2761.09 | 30.10 | 83136.06 | 2761.72 2014-04-29 16:08:00 | 2761.53 | 2763.30 | 2761.16 | 2763.30 | 31.62 | 87335.83 | 2762.13 2014-04-29 16:09:00 | 2763.30 | 2764.00 | 2761.99 | 2762.75 | 15.70 | 43383.86 | 2762.78 2014-04-29 16:10:00 | 2763.88 | 2763.96 | 2762.82 | 2763.01 | 33.41 | 92301.52 | 2763.10 2014-04-29 16:11:00 | 2763.01 | 2767.00 | 2762.62 | 2766.02 | 57.27 | 158364.06 | 2765.36 2014-04-29 16:12:00 | 2766.05 | 2768.00 | 2766.00 | 2768.00 | 60.58 | 167642.14 | 2767.33 2014-04-29 16:13:00 | 2767.77 | 2771.00 | 2767.77 | 2768.43 | 63.65 | 176292.63 | 2769.89 2014-04-29 16:14:00 | 2769.93 | 2770.07 | 2768.00 | 2769.07 | 35.09 | 97191.45 | 2769.46 2014-04-29 16:15:00 | 2769.07 | 2771.16 | 2766.00 | 2771.16 | 62.56 | 173253.13 | 2769.61 2014-04-29 16:16:00 | 2770.43 | 2772.00 | 2769.65 | 2769.65 | 20.70 | 57371.20 | 2771.42 2014-04-29 16:17:00 | 2769.74 | 2772.00 | 2769.74 | 2772.00 | 11.92 | 33021.54 | 2770.73 2014-04-29 16:18:00 | 2772.00 | 2775.00 | 2772.00 | 2775.00 | 38.65 | 107170.73 | 2773.07 2014-04-29 16:19:00 | 2773.73 | 2775.30 | 2773.73 | 2775.02 | 35.91 | 99642.46 | 2774.47 2014-04-29 16:20:00 | 2775.00 | 2776.00 | 2772.78 | 2775.83 | 48.88 | 135643.76 | 2774.87 2014-04-29 16:21:00 | 2775.13 | 2775.41 | 2773.41 | 2774.22 | 39.59 | 109829.32 | 2774.31 2014-04-29 16:22:00 | 2774.70 | 2774.74 | 2771.00 | 2771.52 | 42.58 | 118051.04 | 2772.39 2014-04-29 16:23:00 | 2771.52 | 2775.13 | 2771.52 | 2772.14 | 21.11 | 58521.28 | 2772.86 2014-04-29 16:24:00 | 2772.13 | 2774.88 | 2770.41 | 2773.76 | 86.89 | 240866.91 | 2771.99 2014-04-29 16:25:00 | 2774.21 | 2774.92 | 2773.61 | 2774.00 | 18.85 | 52283.25 | 2773.94 2014-04-29 16:26:00 | 2771.26 | 2774.50 | 2771.22 | 2773.05 | 35.73 | 99098.17 | 2773.76 2014-04-29 16:27:00 | 2774.36 | 2774.51 | 2774.36 | 2774.45 | 26.66 | 73978.02 | 2774.45 2014-04-29 16:28:00 | 2773.65 | 2773.65 | 2770.42 | 2770.42 | 42.69 | 118341.23 | 2772.04 2014-04-29 16:29:00 | 2771.00 | 2774.50 | 2771.00 | 2774.30 | 27.26 | 75616.81 | 2773.61 2014-04-29 16:30:00 | 2774.28 | 2774.28 | 2771.79 | 2772.88 | 39.75 | 110210.61 | 2772.66 2014-04-29 16:31:00 | 2773.96 | 2775.00 | 2773.04 | 2775.00 | 19.17 | 53166.98 | 2774.17 2014-04-29 16:32:00 | 2774.00 | 2776.97 | 2773.21 | 2775.39 | 48.81 | 135473.56 | 2775.81 2014-04-29 16:33:00 | 2775.55 | 2777.53 | 2775.55 | 2775.88 | 66.01 | 183265.78 | 2776.46 2014-04-29 16:34:00 | 2775.78 | 2777.35 | 2773.10 | 2774.13 | 18.24 | 50602.18 | 2774.70 2014-04-29 16:35:00 | 2774.07 | 2774.18 | 2772.90 | 2773.34 | 44.69 | 123960.92 | 2773.86 2014-04-29 16:36:00 | 2773.34 | 2774.18 | 2772.90 | 2773.33 | 17.75 | 49209.69 | 2773.16 2014-04-29 16:37:00 | 2774.10 | 2775.24 | 2773.48 | 2775.24 | 22.97 | 63739.02 | 2774.76 2014-04-29 16:38:00 | 2776.09 | 2776.09 | 2774.71 | 2775.68 | 14.17 | 39325.07 | 2775.63 2014-04-29 16:39:00 | 2775.80 | 2777.35 | 2775.61 | 2777.00 | 124.49 | 345560.33 | 2775.85 2014-04-29 16:40:00 | 2777.81 | 2778.40 | 2775.64 | 2775.64 | 78.77 | 218768.72 | 2777.27 2014-04-29 16:41:00 | 2773.45 | 2777.09 | 2773.45 | 2777.09 | 50.32 | 139714.23 | 2776.29 2014-04-29 16:42:00 | 2777.09 | 2780.00 | 2776.76 | 2776.80 | 40.60 | 112801.31 | 2778.36 2014-04-29 16:43:00 | 2776.80 | 2779.00 | 2775.92 | 2776.88 | 39.13 | 108712.37 | 2777.95 2014-04-29 16:44:00 | 2776.99 | 2778.50 | 2775.74 | 2775.74 | 20.83 | 57857.23 | 2777.46 2014-04-29 16:45:00 | 2775.92 | 2777.50 | 2773.50 | 2773.56 | 38.32 | 106357.54 | 2775.65 2014-04-29 16:46:00 | 2775.50 | 2775.50 | 2773.50 | 2773.74 | 3.30 | 9148.00 | 2774.64 2014-04-29 16:47:00 | 2774.51 | 2776.91 | 2774.48 | 2775.22 | 25.33 | 70303.51 | 2775.83 2014-04-29 16:48:00 | 2775.09 | 2776.99 | 2775.09 | 2775.52 | 14.67 | 40713.02 | 2776.20 2014-04-29 16:49:00 | 2775.52 | 2776.95 | 2773.46 | 2773.46 | 57.53 | 159690.72 | 2775.59 2014-04-29 16:50:00 | 2774.14 | 2774.48 | 2773.52 | 2773.64 | 3.33 | 9229.62 | 2774.16 2014-04-29 16:51:00 | 2773.64 | 2774.67 | 2773.64 | 2774.24 | 24.32 | 67456.95 | 2774.18 2014-04-29 16:52:00 | 2773.88 | 2773.88 | 2772.20 | 2773.10 | 73.94 | 205033.73 | 2773.12 2014-04-29 16:53:00 | 2773.14 | 2774.99 | 2772.20 | 2774.99 | 56.60 | 156973.83 | 2773.39 2014-04-29 16:54:00 | 2774.04 | 2774.99 | 2773.96 | 2774.00 | 29.34 | 81391.58 | 2774.08 2014-04-29 16:55:00 | 2773.96 | 2774.00 | 2771.75 | 2772.57 | 22.32 | 61902.25 | 2772.90 2014-04-29 16:56:00 | 2772.92 | 2773.24 | 2772.00 | 2772.00 | 69.00 | 191286.59 | 2772.11 2014-04-29 16:57:00 | 2771.68 | 2771.68 | 2768.00 | 2768.58 | 27.52 | 76232.45 | 2770.07 2014-04-29 16:58:00 | 2770.61 | 2770.61 | 2768.66 | 2769.96 | 27.88 | 77221.20 | 2769.37 2014-04-29 16:59:00 | 2769.96 | 2772.89 | 2769.96 | 2771.35 | 31.75 | 87987.84 | 2771.10 2014-04-29 17:00:00 | 2771.97 | 2773.91 | 2771.97 | 2772.16 | 19.60 | 54357.67 | 2772.93 2014-04-29 17:01:00 | 2772.28 | 2773.87 | 2772.10 | 2773.87 | 5.45 | 15112.86 | 2772.49 2014-04-29 17:02:00 | 2773.77 | 2773.77 | 2770.15 | 2770.15 | 16.15 | 44754.30 | 2772.02 2014-04-29 17:03:00 | 2770.17 | 2772.27 | 2770.17 | 2770.82 | 9.93 | 27498.72 | 2770.65 2014-04-29 17:04:00 | 2772.48 | 2774.00 | 2772.48 | 2773.22 | 10.61 | 29423.00 | 2773.14 2014-04-29 17:05:00 | 2774.00 | 2774.00 | 2772.67 | 2772.67 | 7.06 | 19573.33 | 2773.61 2014-04-29 17:06:00 | 2771.19 | 2771.97 | 2770.88 | 2771.81 | 8.10 | 22457.32 | 2771.82 2014-04-29 17:07:00 | 2771.49 | 2772.37 | 2770.90 | 2772.01 | 18.09 | 50122.48 | 2771.49 2014-04-29 17:08:00 | 2772.01 | 2772.01 | 2770.71 | 2771.67 | 15.08 | 41801.76 | 2771.45 2014-04-29 17:09:00 | 2771.54 | 2771.78 | 2771.36 | 2771.36 | 14.76 | 40906.47 | 2771.44 2014-04-29 17:10:00 | 2771.78 | 2771.78 | 2770.85 | 2771.78 | 7.48 | 20715.32 | 2770.91 2014-04-29 17:11:00 | 2771.81 | 2771.81 | 2771.68 | 2771.74 | 2.61 | 7234.33 | 2771.77 2014-04-29 17:12:00 | 2771.74 | 2772.00 | 2771.04 | 2772.00 | 0.65 | 1790.70 | 2771.98 2014-04-29 17:13:00 | 2772.00 | 2773.58 | 2771.20 | 2773.58 | 11.46 | 31760.74 | 2772.17 2014-04-29 17:14:00 | 2773.56 | 2773.56 | 2771.90 | 2772.74 | 8.51 | 23582.88 | 2772.50 2014-04-29 17:15:00 | 2772.77 | 2773.44 | 2772.01 | 2773.25 | 29.85 | 82770.71 | 2772.70 2014-04-29 17:16:00 | 2773.22 | 2773.22 | 2772.19 | 2772.96 | 4.42 | 12258.95 | 2772.89 2014-04-29 17:17:00 | 2772.19 | 2772.19 | 2771.94 | 2771.94 | 3.11 | 8623.76 | 2772.02 2014-04-29 17:18:00 | . | . | . | . | . | . | . 2014-04-29 17:19:00 | 2772.91 | 2772.98 | 2771.72 | 2772.20 | 33.03 | 91574.72 | 2772.39 2014-04-29 17:20:00 | 2772.83 | 2773.97 | 2772.40 | 2772.55 | 32.04 | 88839.35 | 2772.50 2014-04-29 17:21:00 | 2773.96 | 2773.96 | 2772.84 | 2773.96 | 2.67 | 7395.57 | 2772.99 2014-04-29 17:22:00 | 2773.04 | 2773.87 | 2771.89 | 2773.87 | 3.00 | 8303.19 | 2772.35 2014-04-29 17:23:00 | 2772.53 | 2773.78 | 2772.22 | 2773.78 | 2.52 | 6990.90 | 2773.06 2014-04-29 17:24:00 | 2773.74 | 2773.74 | 2772.28 | 2772.28 | 2.01 | 5572.63 | 2772.46 2014-04-29 17:25:00 | 2772.24 | 2772.94 | 2771.46 | 2772.12 | 22.89 | 63467.27 | 2772.22 2014-04-29 17:26:00 | 2772.96 | 2773.10 | 2772.96 | 2772.99 | 4.01 | 11105.94 | 2773.02 2014-04-29 17:27:00 | 2771.53 | 2772.34 | 2771.20 | 2772.34 | 11.03 | 30577.07 | 2771.42 2014-04-29 17:28:00 | 2771.34 | 2771.47 | 2771.34 | 2771.36 | 20.11 | 55735.55 | 2771.40 2014-04-29 17:29:00 | 2772.27 | 2772.27 | 2772.27 | 2772.27 | 0.04 | 99.80 | 2772.27 2014-04-29 17:30:00 | 2772.27 | 2772.27 | 2772.27 | 2772.27 | 0.03 | 69.31 | 2772.27 2014-04-29 17:31:00 | 2771.37 | 2771.37 | 2771.37 | 2771.37 | 0.30 | 831.41 | 2771.37 2014-04-29 17:32:00 | 2771.37 | 2771.37 | 2769.91 | 2769.95 | 7.99 | 22136.68 | 2770.20 2014-04-29 17:33:00 | 2769.95 | 2769.95 | 2768.24 | 2769.70 | 5.83 | 16132.68 | 2769.08 2014-04-29 17:34:00 | 2768.28 | 2768.92 | 2767.58 | 2767.58 | 24.31 | 67295.30 | 2767.99 2014-04-29 17:35:00 | 2767.58 | 2768.96 | 2765.97 | 2766.95 | 11.93 | 33001.79 | 2766.29 2014-04-29 17:36:00 | 2766.00 | 2766.95 | 2750.01 | 2754.59 | 193.06 | 531527.71 | 2753.15 2014-04-29 17:37:00 | 2755.94 | 2759.72 | 2750.01 | 2759.68 | 28.34 | 78118.36 | 2756.86 2014-04-29 17:38:00 | 2758.47 | 2759.68 | 2755.77 | 2757.03 | 36.71 | 101207.32 | 2757.17 2014-04-29 17:39:00 | 2757.03 | 2760.59 | 2756.74 | 2758.14 | 11.80 | 32543.28 | 2758.14 2014-04-29 17:40:00 | 2757.29 | 2761.40 | 2757.28 | 2759.15 | 32.33 | 89195.02 | 2758.98 2014-04-29 17:41:00 | 2759.20 | 2761.15 | 2759.20 | 2760.87 | 16.87 | 46568.39 | 2760.75 2014-04-29 17:42:00 | 2762.24 | 2762.41 | 2761.24 | 2762.41 | 11.34 | 31332.04 | 2761.99 2014-04-29 17:43:00 | 2763.00 | 2763.03 | 2762.00 | 2762.00 | 2.54 | 7012.41 | 2762.97 2014-04-29 17:44:00 | 2762.19 | 2762.34 | 2761.97 | 2761.97 | 10.89 | 30084.10 | 2762.04 2014-04-29 17:45:00 | 2761.33 | 2761.85 | 2757.67 | 2757.75 | 3.55 | 9801.27 | 2758.59 2014-04-29 17:46:00 | 2759.86 | 2760.60 | 2757.00 | 2760.10 | 16.95 | 46767.92 | 2759.82 2014-04-29 17:47:00 | 2757.65 | 2758.48 | 2757.33 | 2758.39 | 18.62 | 51355.57 | 2757.94 2014-04-29 17:48:00 | 2756.01 | 2758.04 | 2756.01 | 2758.04 | 5.52 | 15226.28 | 2756.89 2014-04-29 17:49:00 | 2757.37 | 2757.37 | 2756.16 | 2756.53 | 13.68 | 37700.28 | 2756.67 2014-04-29 17:50:00 | 2756.49 | 2757.89 | 2756.49 | 2756.85 | 6.14 | 16917.84 | 2757.15 2014-04-29 17:51:00 | 2757.93 | 2758.00 | 2757.92 | 2758.00 | 2.38 | 6561.18 | 2757.96 2014-04-29 17:52:00 | 2760.46 | 2761.09 | 2757.33 | 2759.36 | 14.92 | 41168.86 | 2759.68 2014-04-29 17:53:00 | 2758.27 | 2759.97 | 2756.88 | 2759.16 | 41.67 | 114964.59 | 2758.80 2014-04-29 17:54:00 | 2759.71 | 2761.00 | 2758.96 | 2760.82 | 6.51 | 17957.24 | 2759.68 2014-04-29 17:55:00 | 2761.00 | 2761.00 | 2760.40 | 2761.00 | 1.19 | 3273.91 | 2760.46 2014-04-29 17:56:00 | 2760.14 | 2761.63 | 2760.02 | 2761.07 | 18.83 | 51989.26 | 2760.69 2014-04-29 17:57:00 | 2761.68 | 2761.79 | 2760.47 | 2761.00 | 8.13 | 22455.51 | 2760.70 2014-04-29 17:58:00 | 2761.89 | 2765.60 | 2761.68 | 2761.68 | 16.77 | 46359.24 | 2764.58 2014-04-29 17:59:00 | 2761.43 | 2761.70 | 2761.43 | 2761.70 | 0.10 | 276.16 | 2761.59 2014-04-29 18:00:00 | 2763.66 | 2764.95 | 2762.79 | 2763.41 | 9.79 | 27068.24 | 2764.32 2014-04-29 18:01:00 | 2764.01 | 2764.01 | 2763.38 | 2763.38 | 1.49 | 4120.74 | 2763.74 2014-04-29 18:02:00 | 2763.95 | 2765.02 | 2762.64 | 2765.02 | 5.57 | 15398.94 | 2763.13 2014-04-29 18:03:00 | 2764.39 | 2764.39 | 2760.35 | 2762.13 | 21.63 | 59756.08 | 2763.16 2014-04-29 18:04:00 | 2761.27 | 2761.27 | 2761.27 | 2761.27 | 5.63 | 15548.71 | 2761.27 2014-04-29 18:05:00 | 2761.86 | 2762.00 | 2761.86 | 2761.93 | 10.75 | 29690.46 | 2761.90 2014-04-29 18:06:00 | 2761.89 | 2761.89 | 2760.01 | 2760.29 | 16.31 | 45033.92 | 2760.78 2014-04-29 18:07:00 | 2760.62 | 2761.32 | 2760.35 | 2761.32 | 7.51 | 20744.28 | 2761.12 2014-04-29 18:08:00 | . | . | . | . | . | . | . 2014-04-29 18:09:00 | 2760.38 | 2760.38 | 2760.38 | 2760.38 | 0.02 | 55.21 | 2760.38 2014-04-29 18:10:00 | . | . | . | . | . | . | . 2014-04-29 18:11:00 | 2761.00 | 2761.02 | 2761.00 | 2761.02 | 4.00 | 11044.06 | 2761.02 2014-04-29 18:12:00 | 2764.25 | 2764.96 | 2762.08 | 2762.56 | 20.09 | 55514.15 | 2763.14 2014-04-29 18:13:00 | . | . | . | . | . | . | . 2014-04-29 18:14:00 | 2762.45 | 2762.45 | 2761.30 | 2761.90 | 2.11 | 5838.59 | 2761.87 2014-04-29 18:15:00 | 2762.45 | 2763.00 | 2761.73 | 2761.84 | 9.50 | 26243.35 | 2762.46 2014-04-29 18:16:00 | 2762.39 | 2762.46 | 2759.98 | 2761.90 | 11.76 | 32458.32 | 2761.24 2014-04-29 18:17:00 | 2761.25 | 2761.41 | 2760.02 | 2761.41 | 7.50 | 20701.51 | 2760.94 2014-04-29 18:18:00 | 2760.04 | 2760.56 | 2759.66 | 2759.93 | 23.24 | 64143.41 | 2760.16 2014-04-29 18:19:00 | 2759.26 | 2759.77 | 2756.69 | 2756.69 | 6.65 | 18333.80 | 2758.21 2014-04-29 18:20:00 | . | . | . | . | . | . | . 2014-04-29 18:21:00 | 2758.55 | 2759.50 | 2758.46 | 2758.51 | 4.86 | 13412.92 | 2758.73 2014-04-29 18:22:00 | 2759.15 | 2759.74 | 2758.36 | 2758.87 | 17.18 | 47408.50 | 2759.36 2014-04-29 18:23:00 | 2758.38 | 2758.38 | 2756.92 | 2757.40 | 2.75 | 7572.75 | 2757.74 2014-04-29 18:24:00 | . | . | . | . | . | . | . 2014-04-29 18:25:00 | 2758.24 | 2758.24 | 2757.46 | 2758.00 | 8.30 | 22882.15 | 2757.88 2014-04-29 18:26:00 | 2758.48 | 2759.97 | 2757.65 | 2757.65 | 8.27 | 22820.00 | 2758.70 2014-04-29 18:27:00 | 2758.52 | 2758.52 | 2757.04 | 2758.21 | 13.48 | 37180.97 | 2757.82 2014-04-29 18:28:00 | 2757.91 | 2757.99 | 2756.01 | 2756.08 | 21.06 | 58066.13 | 2756.78 2014-04-29 18:29:00 | 2756.04 | 2756.57 | 2756.00 | 2756.50 | 2.38 | 6554.96 | 2756.50 2014-04-29 18:30:00 | . | . | . | . | . | . | . 2014-04-29 18:31:00 | 2756.39 | 2756.39 | 2756.37 | 2756.38 | 3.73 | 10289.57 | 2756.38 2014-04-29 18:32:00 | 2758.38 | 2758.38 | 2756.54 | 2756.64 | 6.42 | 17683.81 | 2756.63 2014-04-29 18:33:00 | 2757.81 | 2757.81 | 2756.51 | 2756.51 | 7.42 | 20456.52 | 2757.69 2014-04-29 18:34:00 | . | . | . | . | . | . | . 2014-04-29 18:35:00 | 2756.64 | 2758.45 | 2756.64 | 2758.45 | 51.04 | 140760.51 | 2757.63 2014-04-29 18:36:00 | 2758.55 | 2760.37 | 2758.55 | 2759.51 | 23.80 | 65677.80 | 2759.46 2014-04-29 18:37:00 | 2759.23 | 2759.26 | 2757.45 | 2757.73 | 13.05 | 35983.91 | 2758.02 2014-04-29 18:38:00 | 2758.06 | 2758.06 | 2758.06 | 2758.06 | 0.69 | 1911.34 | 2758.06 2014-04-29 18:39:00 | 2759.01 | 2760.24 | 2756.89 | 2760.24 | 14.68 | 40489.16 | 2758.12 2014-04-29 18:40:00 | . | . | . | . | . | . | . 2014-04-29 18:41:00 | 2760.08 | 2760.40 | 2759.78 | 2760.02 | 4.77 | 13176.73 | 2760.10 2014-04-29 18:42:00 | 2760.02 | 2760.02 | 2759.99 | 2759.99 | 0.66 | 1821.61 | 2760.02 2014-04-29 18:43:00 | . | . | . | . | . | . | . 2014-04-29 18:44:00 | 2760.40 | 2763.74 | 2760.40 | 2763.74 | 9.27 | 25594.20 | 2762.46 2014-04-29 18:45:00 | 2763.74 | 2764.47 | 2760.27 | 2762.66 | 4.00 | 11046.89 | 2762.41 2014-04-29 18:46:00 | 2763.71 | 2763.71 | 2760.69 | 2763.71 | 8.07 | 22286.27 | 2762.30 2014-04-29 18:47:00 | 2763.28 | 2763.28 | 2761.43 | 2761.43 | 12.27 | 33895.82 | 2761.60 2014-04-29 18:48:00 | 2763.71 | 2763.78 | 2756.00 | 2758.96 | 18.60 | 51384.09 | 2761.99 2014-04-29 18:49:00 | 2757.00 | 2760.34 | 2757.00 | 2759.78 | 21.41 | 59061.31 | 2759.23 2014-04-29 18:50:00 | 2763.62 | 2764.49 | 2759.96 | 2761.53 | 18.14 | 50091.77 | 2761.55 2014-04-29 18:51:00 | 2764.46 | 2764.46 | 2759.71 | 2761.44 | 15.25 | 42112.38 | 2761.11 2014-04-29 18:52:00 | 2762.24 | 2764.43 | 2762.03 | 2764.35 | 11.63 | 32153.26 | 2763.73 2014-04-29 18:53:00 | 2762.73 | 2762.85 | 2762.73 | 2762.85 | 0.59 | 1618.99 | 2762.79 2014-04-29 18:54:00 | 2762.45 | 2762.45 | 2762.45 | 2762.45 | 4.80 | 13265.28 | 2762.45 2014-04-29 18:55:00 | 2763.97 | 2767.89 | 2763.97 | 2766.70 | 20.78 | 57496.84 | 2766.93 2014-04-29 18:56:00 | 2766.70 | 2767.71 | 2766.70 | 2767.25 | 6.22 | 17211.87 | 2767.18 2014-04-29 18:57:00 | 2764.27 | 2764.34 | 2764.27 | 2764.32 | 2.73 | 7549.33 | 2764.31 2014-04-29 18:58:00 | 2764.34 | 2766.18 | 2764.34 | 2764.59 | 21.82 | 60340.14 | 2764.85 2014-04-29 18:59:00 | 2764.50 | 2765.57 | 2764.48 | 2764.93 | 20.38 | 56341.06 | 2765.07 2014-04-29 19:00:00 | 2765.66 | 2767.47 | 2765.66 | 2767.00 | 3.31 | 9160.58 | 2765.87 2014-04-29 19:01:00 | 2767.00 | 2767.00 | 2765.50 | 2765.77 | 24.06 | 66552.52 | 2766.68 2014-04-29 19:02:00 | 2766.37 | 2766.37 | 2765.90 | 2765.90 | 11.37 | 31460.98 | 2766.04 2014-04-29 19:03:00 | . | . | . | . | . | . | . 2014-04-29 19:04:00 | 2765.20 | 2765.20 | 2765.20 | 2765.20 | 0.38 | 1061.84 | 2765.20 2014-04-29 19:05:00 | . | . | . | . | . | . | . 2014-04-29 19:06:00 | 2764.12 | 2765.08 | 2761.17 | 2763.63 | 16.16 | 44665.93 | 2763.98 2014-04-29 19:07:00 | 2763.74 | 2767.68 | 2763.70 | 2764.23 | 11.48 | 31744.90 | 2766.20 2014-04-29 19:08:00 | 2764.36 | 2765.35 | 2763.87 | 2764.19 | 8.11 | 22420.49 | 2764.55 2014-04-29 19:09:00 | 2764.71 | 2764.81 | 2764.71 | 2764.77 | 3.73 | 10318.04 | 2764.75 2014-04-29 19:10:00 | 2764.62 | 2765.00 | 2764.00 | 2765.00 | 9.15 | 25292.25 | 2764.48 2014-04-29 19:11:00 | . | . | . | . | . | . | . 2014-04-29 19:12:00 | 2764.47 | 2764.47 | 2764.40 | 2764.40 | 1.11 | 3060.22 | 2764.43 2014-04-29 19:13:00 | 2764.22 | 2764.87 | 2763.68 | 2763.68 | 17.06 | 47153.32 | 2764.13 2014-04-29 19:14:00 | . | . | . | . | . | . | . 2014-04-29 19:15:00 | 2762.55 | 2763.42 | 2761.36 | 2762.06 | 7.37 | 20355.03 | 2762.25 2014-04-29 19:16:00 | 2761.77 | 2763.15 | 2761.77 | 2762.86 | 15.12 | 41774.27 | 2762.85 2014-04-29 19:17:00 | 2763.16 | 2763.16 | 2762.86 | 2762.86 | 0.79 | 2191.04 | 2762.97 2014-04-29 19:18:00 | . | . | . | . | . | . | . 2014-04-29 19:19:00 | 2762.34 | 2763.34 | 2762.34 | 2763.31 | 5.00 | 13823.93 | 2762.57 2014-04-29 19:20:00 | 2762.69 | 2763.51 | 2762.16 | 2762.16 | 7.08 | 19567.63 | 2762.62 2014-04-29 19:21:00 | 2761.54 | 2762.55 | 2761.54 | 2762.55 | 0.53 | 1471.94 | 2761.62 2014-04-29 19:22:00 | 2762.00 | 2762.00 | 2761.00 | 2761.00 | 6.63 | 18308.05 | 2761.40 2014-04-29 19:23:00 | 2760.65 | 2761.38 | 2760.08 | 2760.08 | 7.33 | 20234.30 | 2760.85 2014-04-29 19:24:00 | 2760.04 | 2761.52 | 2760.04 | 2761.51 | 1.48 | 4074.42 | 2760.44 2014-04-29 19:25:00 | 2761.77 | 2764.78 | 2761.77 | 2763.70 | 13.28 | 36711.16 | 2764.19 2014-04-29 19:26:00 | 2764.37 | 2765.03 | 2764.37 | 2764.93 | 4.01 | 11092.96 | 2764.94 2014-04-29 19:27:00 | 2765.40 | 2765.40 | 2765.40 | 2765.40 | 0.10 | 276.54 | 2765.40 2014-04-29 19:28:00 | 2765.01 | 2765.01 | 2761.01 | 2761.61 | 15.99 | 44161.80 | 2762.70 2014-04-29 19:29:00 | 2762.07 | 2762.88 | 2762.00 | 2762.00 | 5.83 | 16094.46 | 2762.52 2014-04-29 19:30:00 | 2762.46 | 2763.89 | 2762.46 | 2763.89 | 3.13 | 8644.81 | 2762.80 2014-04-29 19:31:00 | 2762.03 | 2763.29 | 2761.61 | 2762.36 | 14.91 | 41185.66 | 2762.10 2014-04-29 19:32:00 | 2763.39 | 2764.99 | 2760.00 | 2762.98 | 34.38 | 94995.25 | 2763.42 2014-04-29 19:33:00 | 2764.71 | 2769.40 | 2763.68 | 2766.07 | 20.06 | 55521.57 | 2767.22 2014-04-29 19:34:00 | 2766.41 | 2766.71 | 2766.41 | 2766.71 | 1.78 | 4935.80 | 2766.70 2014-04-29 19:35:00 | . | . | . | . | . | . | . 2014-04-29 19:36:00 | 2765.54 | 2765.58 | 2763.70 | 2764.89 | 25.80 | 71351.00 | 2765.11 2014-04-29 19:37:00 | 2764.30 | 2764.68 | 2763.72 | 2763.72 | 3.47 | 9580.05 | 2764.01 2014-04-29 19:38:00 | 2763.68 | 2763.68 | 2762.37 | 2763.55 | 11.42 | 31555.07 | 2762.66 2014-04-29 19:39:00 | 2764.60 | 2764.60 | 2764.58 | 2764.58 | 1.69 | 4672.16 | 2764.59 2014-04-29 19:40:00 | 2765.20 | 2768.06 | 2763.61 | 2763.61 | 51.94 | 143719.49 | 2767.24 2014-04-29 19:41:00 | 2764.76 | 2766.69 | 2763.93 | 2766.60 | 11.27 | 31167.89 | 2765.07 2014-04-29 19:42:00 | 2766.30 | 2766.30 | 2764.61 | 2764.70 | 18.75 | 51834.17 | 2765.23 2014-04-29 19:43:00 | 2761.27 | 2762.60 | 2761.27 | 2761.27 | 1.98 | 5466.81 | 2762.41 2014-04-29 19:44:00 | 2762.60 | 2762.68 | 2761.00 | 2761.03 | 3.98 | 11001.78 | 2762.18 2014-04-29 19:45:00 | 2761.00 | 2762.38 | 2756.01 | 2756.01 | 28.49 | 78660.63 | 2760.99 2014-04-29 19:46:00 | 2759.38 | 2762.16 | 2759.38 | 2762.16 | 3.04 | 8396.91 | 2759.42 2014-04-29 19:47:00 | 2760.71 | 2761.78 | 2760.71 | 2760.76 | 8.40 | 23204.36 | 2760.78 2014-04-29 19:48:00 | 2760.08 | 2762.18 | 2760.08 | 2760.37 | 12.62 | 34830.98 | 2760.86 2014-04-29 19:49:00 | 2760.55 | 2761.89 | 2760.25 | 2760.41 | 15.60 | 43073.44 | 2760.59 2014-04-29 19:50:00 | 2760.22 | 2760.22 | 2760.00 | 2760.02 | 1.27 | 3505.38 | 2760.14 2014-04-29 19:51:00 | 2759.98 | 2759.98 | 2759.98 | 2759.98 | 0.18 | 496.80 | 2759.98 2014-04-29 19:52:00 | 2759.98 | 2760.74 | 2758.00 | 2758.36 | 19.05 | 52575.68 | 2759.44 2014-04-29 19:53:00 | 2758.67 | 2758.80 | 2758.67 | 2758.80 | 0.14 | 388.98 | 2758.72 2014-04-29 19:54:00 | 2758.92 | 2760.16 | 2758.00 | 2758.48 | 12.08 | 33326.08 | 2759.01 2014-04-29 19:55:00 | 2759.93 | 2759.93 | 2755.79 | 2755.79 | 31.44 | 86675.74 | 2756.95 2014-04-29 19:56:00 | 2755.75 | 2756.02 | 2755.00 | 2756.02 | 13.11 | 36134.21 | 2755.60 2014-04-29 19:57:00 | 2756.02 | 2756.02 | 2756.02 | 2756.02 | 0.80 | 2204.82 | 2756.02 2014-04-29 19:58:00 | 2756.02 | 2756.02 | 2756.02 | 2756.02 | 1.00 | 2756.02 | 2756.02 2014-04-29 19:59:00 | . | . | . | . | . | . | . 2014-04-29 20:00:00 | 2756.02 | 2756.02 | 2756.02 | 2756.02 | 1.47 | 4048.59 | 2756.02 2014-04-29 20:01:00 | 2757.17 | 2758.76 | 2757.14 | 2757.14 | 1.20 | 3309.87 | 2758.22 2014-04-29 20:02:00 | . | . | . | . | . | . | . 2014-04-29 20:03:00 | 2757.99 | 2758.62 | 2755.97 | 2755.97 | 17.55 | 48399.07 | 2757.31 2014-04-29 20:04:00 | 2755.69 | 2755.69 | 2754.93 | 2755.00 | 8.69 | 23946.83 | 2755.04 2014-04-29 20:05:00 | 2755.00 | 2756.00 | 2754.30 | 2754.30 | 7.12 | 19603.36 | 2754.83 2014-04-29 20:06:00 | 2755.00 | 2760.24 | 2755.00 | 2755.87 | 3.03 | 8345.18 | 2756.00 2014-04-29 20:07:00 | 2757.97 | 2757.97 | 2755.57 | 2756.36 | 4.33 | 11942.83 | 2756.25 2014-04-29 20:08:00 | 2756.36 | 2756.36 | 2756.36 | 2756.36 | 0.04 | 110.25 | 2756.36 2014-04-29 20:09:00 | 2756.41 | 2756.41 | 2756.18 | 2756.20 | 8.00 | 22061.99 | 2756.37 2014-04-29 20:10:00 | 2755.00 | 2756.06 | 2755.00 | 2755.30 | 11.97 | 32979.14 | 2755.61 2014-04-29 20:11:00 | 2756.16 | 2756.20 | 2755.28 | 2756.20 | 6.73 | 18558.89 | 2756.00 2014-04-29 20:12:00 | 2756.20 | 2756.20 | 2755.14 | 2756.20 | 12.25 | 33743.79 | 2755.72 2014-04-29 20:13:00 | 2756.20 | 2756.29 | 2755.12 | 2756.29 | 6.11 | 16836.10 | 2755.50 2014-04-29 20:14:00 | 2756.29 | 2756.29 | 2755.00 | 2756.29 | 10.66 | 29385.40 | 2756.09 2014-04-29 20:15:00 | 2756.29 | 2756.29 | 2755.00 | 2755.00 | 1.53 | 4220.80 | 2755.09 2014-04-29 20:16:00 | 2756.26 | 2756.29 | 2754.92 | 2755.02 | 4.52 | 12466.22 | 2755.57 2014-04-29 20:17:00 | 2755.32 | 2756.00 | 2755.00 | 2755.15 | 17.28 | 47610.76 | 2755.41 2014-04-29 20:18:00 | 2756.00 | 2756.00 | 2756.00 | 2756.00 | 4.58 | 12611.46 | 2756.00 2014-04-29 20:19:00 | 2756.00 | 2756.00 | 2756.00 | 2756.00 | 0.02 | 60.63 | 2756.00 2014-04-29 20:20:00 | . | . | . | . | . | . | . 2014-04-29 20:21:00 | 2756.00 | 2756.00 | 2753.51 | 2753.95 | 16.62 | 45772.75 | 2754.24 2014-04-29 20:22:00 | 2755.97 | 2755.97 | 2755.97 | 2755.97 | 0.02 | 46.85 | 2755.97 2014-04-29 20:23:00 | 2755.99 | 2756.00 | 2753.56 | 2754.27 | 21.46 | 59085.85 | 2753.81 2014-04-29 20:24:00 | 2754.20 | 2754.20 | 2753.85 | 2753.85 | 0.38 | 1035.46 | 2753.88 2014-04-29 20:25:00 | 2753.85 | 2755.93 | 2753.85 | 2755.82 | 12.49 | 34400.04 | 2753.99 2014-04-29 20:26:00 | 2755.82 | 2755.85 | 2753.78 | 2753.78 | 18.55 | 51099.52 | 2754.99 2014-04-29 20:27:00 | 2753.75 | 2756.00 | 2753.68 | 2756.00 | 8.85 | 24375.55 | 2755.23 2014-04-29 20:28:00 | 2755.58 | 2756.00 | 2754.55 | 2755.02 | 20.94 | 57682.63 | 2755.06 2014-04-29 20:29:00 | 2755.40 | 2756.00 | 2755.40 | 2756.00 | 4.93 | 13570.84 | 2755.50 2014-04-29 20:30:00 | 2757.67 | 2757.80 | 2755.60 | 2757.80 | 70.15 | 193439.69 | 2757.52 2014-04-29 20:31:00 | 2757.80 | 2757.95 | 2757.77 | 2757.77 | 18.33 | 50543.13 | 2757.85 2014-04-29 20:32:00 | . | . | . | . | . | . | . 2014-04-29 20:33:00 | 2757.77 | 2758.05 | 2757.77 | 2757.77 | 22.51 | 62073.36 | 2757.84 2014-04-29 20:34:00 | 2756.83 | 2756.83 | 2755.46 | 2756.10 | 3.59 | 9904.95 | 2755.97 2014-04-29 20:35:00 | 2754.36 | 2756.40 | 2754.36 | 2756.28 | 6.04 | 16651.11 | 2754.98 2014-04-29 20:36:00 | 2756.19 | 2756.97 | 2756.03 | 2756.35 | 1.36 | 3751.34 | 2756.31 2014-04-29 20:37:00 | 2756.23 | 2756.23 | 2755.57 | 2756.17 | 0.75 | 2066.72 | 2755.62 2014-04-29 20:38:00 | 2756.17 | 2757.08 | 2753.26 | 2755.91 | 19.01 | 52415.68 | 2756.83 2014-04-29 20:39:00 | 2755.81 | 2756.17 | 2754.01 | 2756.17 | 15.07 | 41513.96 | 2754.92 2014-04-29 20:40:00 | 2756.17 | 2756.17 | 2756.17 | 2756.17 | 5.22 | 14384.45 | 2756.17 2014-04-29 20:41:00 | 2756.17 | 2756.17 | 2755.50 | 2756.17 | 1.01 | 2783.70 | 2756.14 2014-04-29 20:42:00 | 2755.50 | 2755.50 | 2755.40 | 2755.40 | 2.00 | 5510.97 | 2755.49 2014-04-29 20:43:00 | 2755.40 | 2755.40 | 2753.26 | 2754.28 | 17.64 | 48574.66 | 2753.98 2014-04-29 20:44:00 | 2754.28 | 2754.76 | 2753.26 | 2753.26 | 5.88 | 16189.48 | 2754.25 2014-04-29 20:45:00 | 2753.26 | 2753.26 | 2753.26 | 2753.26 | 0.40 | 1101.30 | 2753.26 2014-04-29 20:46:00 | 2753.26 | 2756.17 | 2753.26 | 2756.17 | 11.44 | 31498.47 | 2754.09 2014-04-29 20:47:00 | 2759.62 | 2759.62 | 2757.66 | 2757.93 | 7.71 | 21268.36 | 2757.83 2014-04-29 20:48:00 | 2756.60 | 2757.04 | 2754.14 | 2756.53 | 23.94 | 65968.13 | 2755.68 2014-04-29 20:49:00 | 2759.49 | 2759.49 | 2754.44 | 2754.44 | 0.67 | 1852.31 | 2756.41 2014-04-29 20:50:00 | 2756.06 | 2759.54 | 2755.36 | 2758.75 | 25.98 | 71669.34 | 2758.32 2014-04-29 20:51:00 | 2756.63 | 2756.63 | 2756.59 | 2756.59 | 3.67 | 10122.29 | 2756.61 2014-04-29 20:52:00 | 2758.75 | 2758.75 | 2758.75 | 2758.75 | 9.00 | 24828.75 | 2758.75 2014-04-29 20:53:00 | 2757.08 | 2757.08 | 2753.15 | 2753.15 | 18.78 | 51711.56 | 2753.25 2014-04-29 20:54:00 | 2757.68 | 2757.68 | 2757.68 | 2757.68 | 0.15 | 402.62 | 2757.68 2014-04-29 20:55:00 | 2754.64 | 2757.41 | 2753.88 | 2754.07 | 11.20 | 30859.33 | 2755.05 2014-04-29 20:56:00 | . | . | . | . | . | . | . 2014-04-29 20:57:00 | 2755.74 | 2756.15 | 2754.39 | 2755.66 | 10.12 | 27874.16 | 2755.72 2014-04-29 20:58:00 | 2755.26 | 2755.51 | 2754.66 | 2754.66 | 5.15 | 14189.58 | 2755.26 2014-04-29 20:59:00 | 2754.97 | 2754.97 | 2754.83 | 2754.83 | 3.06 | 8421.75 | 2754.91 2014-04-29 21:00:00 | 2754.07 | 2754.77 | 2754.00 | 2754.77 | 1.35 | 3726.29 | 2754.09 2014-04-29 21:01:00 | 2754.00 | 2754.66 | 2753.04 | 2753.76 | 38.07 | 104822.69 | 2753.49 2014-04-29 21:02:00 | 2754.68 | 2754.72 | 2754.03 | 2754.03 | 1.58 | 4341.31 | 2754.64 2014-04-29 21:03:00 | . | . | . | . | . | . | . 2014-04-29 21:04:00 | 2753.18 | 2753.18 | 2753.00 | 2753.00 | 3.20 | 8795.88 | 2753.02 2014-04-29 21:05:00 | 2752.00 | 2752.00 | 2751.00 | 2751.96 | 14.96 | 41147.89 | 2751.08 2014-04-29 21:06:00 | 2751.04 | 2751.04 | 2750.87 | 2750.87 | 6.62 | 18211.62 | 2751.00 2014-04-29 21:07:00 | 2750.05 | 2750.05 | 2750.02 | 2750.02 | 7.74 | 21285.19 | 2750.02 2014-04-29 21:08:00 | 2750.01 | 2750.01 | 2750.01 | 2750.01 | 1.35 | 3712.51 | 2750.01 2014-04-29 21:09:00 | 2750.86 | 2751.04 | 2750.86 | 2751.04 | 11.32 | 31146.14 | 2750.94 2014-04-29 21:10:00 | 2753.97 | 2754.87 | 2753.97 | 2754.68 | 7.07 | 19476.11 | 2754.36 2014-04-29 21:11:00 | 2755.03 | 2755.03 | 2751.28 | 2754.66 | 10.45 | 28772.54 | 2753.62 2014-04-29 21:12:00 | 2752.00 | 2754.60 | 2752.00 | 2754.60 | 11.04 | 30396.51 | 2753.81 2014-04-29 21:13:00 | 2753.89 | 2754.64 | 2753.65 | 2754.23 | 8.95 | 24636.69 | 2754.24 2014-04-29 21:14:00 | 2753.56 | 2754.54 | 2753.46 | 2753.46 | 6.63 | 18270.39 | 2754.05 2014-04-29 21:15:00 | 2751.79 | 2752.99 | 2751.79 | 2752.71 | 15.66 | 43090.29 | 2752.49 2014-04-29 21:16:00 | 2752.04 | 2754.00 | 2752.00 | 2753.22 | 22.04 | 60668.99 | 2753.30 2014-04-29 21:17:00 | 2753.41 | 2753.71 | 2752.40 | 2753.64 | 23.67 | 65172.39 | 2753.38 2014-04-29 21:18:00 | 2754.29 | 2754.29 | 2754.29 | 2754.29 | 0.11 | 313.99 | 2754.29 2014-04-29 21:19:00 | 2755.65 | 2755.69 | 2754.14 | 2754.14 | 14.80 | 40793.67 | 2755.58 2014-04-29 21:20:00 | 2755.07 | 2755.07 | 2755.07 | 2755.07 | 1.00 | 2741.29 | 2755.07 2014-04-29 21:21:00 | 2754.92 | 2755.08 | 2754.04 | 2754.41 | 14.30 | 39394.03 | 2754.63 2014-04-29 21:22:00 | 2755.15 | 2755.15 | 2754.45 | 2755.14 | 7.02 | 19339.20 | 2754.48 2014-04-29 21:23:00 | 2755.14 | 2759.07 | 2754.42 | 2755.75 | 13.82 | 38088.00 | 2755.61 2014-04-29 21:24:00 | 2756.19 | 2758.72 | 2756.19 | 2758.39 | 4.39 | 12098.12 | 2757.09 2014-04-29 21:25:00 | 2758.39 | 2766.00 | 2756.91 | 2759.93 | 61.70 | 170307.58 | 2760.21 2014-04-29 21:26:00 | 2760.34 | 2761.75 | 2759.30 | 2760.43 | 10.94 | 30194.41 | 2760.51 2014-04-29 21:27:00 | 2761.05 | 2761.24 | 2760.46 | 2761.24 | 21.08 | 58184.86 | 2760.59 2014-04-29 21:28:00 | 2761.41 | 2764.74 | 2760.00 | 2762.00 | 28.37 | 78400.89 | 2763.12 2014-04-29 21:29:00 | 2761.40 | 2761.40 | 2760.57 | 2761.17 | 6.47 | 17871.78 | 2760.97 2014-04-29 21:30:00 | 2763.92 | 2765.77 | 2762.44 | 2762.44 | 13.69 | 37839.90 | 2763.65 2014-04-29 21:31:00 | 2763.35 | 2766.60 | 2763.04 | 2766.08 | 21.80 | 60293.66 | 2765.51 2014-04-29 21:32:00 | 2766.11 | 2768.12 | 2761.24 | 2763.20 | 39.26 | 108548.43 | 2764.86 2014-04-29 21:33:00 | 2767.67 | 2767.68 | 2764.07 | 2765.00 | 7.91 | 21860.49 | 2765.40 2014-04-29 21:34:00 | 2765.47 | 2765.47 | 2761.30 | 2763.60 | 16.53 | 45682.91 | 2764.31 2014-04-29 21:35:00 | 2763.60 | 2763.60 | 2763.48 | 2763.50 | 1.42 | 3913.14 | 2763.52 2014-04-29 21:36:00 | 2763.00 | 2763.15 | 2762.55 | 2762.55 | 11.04 | 30493.32 | 2763.08 2014-04-29 21:37:00 | 2762.95 | 2762.95 | 2760.00 | 2762.04 | 11.02 | 30436.54 | 2761.18 2014-04-29 21:38:00 | 2762.00 | 2762.00 | 2761.56 | 2761.56 | 7.27 | 20088.15 | 2761.64 2014-04-29 21:39:00 | 2761.17 | 2761.95 | 2760.93 | 2761.95 | 14.85 | 40997.55 | 2761.34 2014-04-29 21:40:00 | 2761.95 | 2763.62 | 2760.44 | 2763.62 | 18.05 | 49830.64 | 2761.01 2014-04-29 21:41:00 | 2760.96 | 2761.20 | 2760.96 | 2761.20 | 9.07 | 25054.90 | 2761.17 2014-04-29 21:42:00 | 2761.49 | 2761.49 | 2761.41 | 2761.41 | 0.30 | 828.43 | 2761.42 2014-04-29 21:43:00 | 2761.89 | 2762.58 | 2761.38 | 2762.58 | 13.23 | 36533.54 | 2762.04 2014-04-29 21:44:00 | 2761.38 | 2761.86 | 2761.05 | 2761.38 | 3.80 | 10490.21 | 2761.31 2014-04-29 21:45:00 | 2760.67 | 2761.46 | 2754.61 | 2755.54 | 24.44 | 67434.89 | 2759.09 2014-04-29 21:46:00 | 2755.54 | 2755.54 | 2754.19 | 2754.68 | 7.27 | 20041.23 | 2755.19 2014-04-29 21:47:00 | 2754.65 | 2755.42 | 2753.45 | 2755.22 | 8.10 | 22312.37 | 2753.59 2014-04-29 21:48:00 | 2755.22 | 2758.52 | 2755.22 | 2756.99 | 24.60 | 67817.18 | 2757.02 2014-04-29 21:49:00 | 2756.61 | 2756.63 | 2756.15 | 2756.15 | 1.31 | 3621.79 | 2756.31 2014-04-29 21:50:00 | 2756.90 | 2756.92 | 2756.28 | 2756.92 | 18.26 | 50320.35 | 2756.37 2014-04-29 21:51:00 | 2755.68 | 2756.89 | 2755.68 | 2756.89 | 0.18 | 501.63 | 2756.23 2014-04-29 21:52:00 | 2757.46 | 2757.46 | 2755.94 | 2756.57 | 7.59 | 20917.94 | 2756.35 2014-04-29 21:53:00 | 2756.55 | 2756.55 | 2753.51 | 2755.07 | 29.89 | 82326.23 | 2754.58 2014-04-29 21:54:00 | 2755.07 | 2755.07 | 2753.94 | 2754.79 | 4.97 | 13701.26 | 2754.58 2014-04-29 21:55:00 | 2754.76 | 2758.20 | 2754.70 | 2756.30 | 4.88 | 13438.82 | 2756.68 2014-04-29 21:56:00 | 2758.69 | 2758.69 | 2756.13 | 2758.00 | 19.92 | 54927.20 | 2757.11 2014-04-29 21:57:00 | 2757.93 | 2758.52 | 2757.62 | 2757.62 | 10.60 | 29221.30 | 2758.03 2014-04-29 21:58:00 | 2758.00 | 2758.72 | 2756.85 | 2758.72 | 15.03 | 41452.72 | 2757.63 2014-04-29 21:59:00 | 2757.66 | 2757.66 | 2757.66 | 2757.66 | 0.33 | 910.03 | 2757.66 2014-04-29 22:00:00 | 2757.84 | 2757.84 | 2757.84 | 2757.84 | 7.80 | 21511.15 | 2757.84 2014-04-29 22:01:00 | 2758.09 | 2758.29 | 2758.09 | 2758.29 | 11.49 | 31693.56 | 2758.12 2014-04-29 22:02:00 | 2758.30 | 2758.42 | 2757.77 | 2758.40 | 22.62 | 62391.63 | 2758.13 2014-04-29 22:03:00 | 2758.25 | 2758.33 | 2757.64 | 2758.27 | 14.97 | 41282.32 | 2758.22 2014-04-29 22:04:00 | 2757.63 | 2757.63 | 2755.17 | 2755.17 | 0.69 | 1891.06 | 2756.64 2014-04-29 22:05:00 | 2756.71 | 2756.92 | 2755.42 | 2756.57 | 7.07 | 19488.55 | 2756.51 2014-04-29 22:06:00 | 2756.97 | 2756.97 | 2755.18 | 2756.24 | 13.39 | 36895.20 | 2756.25 2014-04-29 22:07:00 | 2755.82 | 2758.72 | 2755.82 | 2756.59 | 9.10 | 25073.19 | 2756.81 2014-04-29 22:08:00 | 2758.63 | 2758.63 | 2756.54 | 2756.55 | 4.74 | 13068.84 | 2757.14 2014-04-29 22:09:00 | 2757.99 | 2758.12 | 2756.62 | 2756.62 | 22.86 | 63034.36 | 2757.17 2014-04-29 22:10:00 | 2758.12 | 2765.00 | 2750.01 | 2760.70 | 33.75 | 93096.68 | 2758.09 2014-04-29 22:11:00 | 2759.36 | 2759.36 | 2754.30 | 2759.04 | 5.68 | 15646.92 | 2757.17 2014-04-29 22:12:00 | 2759.04 | 2759.04 | 2758.93 | 2758.93 | 0.29 | 797.33 | 2758.94 2014-04-29 22:13:00 | 2758.88 | 2759.48 | 2757.42 | 2757.42 | 11.54 | 31816.82 | 2758.05 2014-04-29 22:14:00 | 2758.13 | 2758.13 | 2756.38 | 2756.62 | 8.60 | 23709.09 | 2757.19 2014-04-29 22:15:00 | 2756.70 | 2756.70 | 2755.31 | 2755.31 | 15.77 | 43471.67 | 2756.26 2014-04-29 22:16:00 | 2756.53 | 2756.53 | 2755.79 | 2755.89 | 6.67 | 18370.59 | 2755.86 2014-04-29 22:17:00 | 2755.89 | 2755.89 | 2755.89 | 2755.89 | 0.02 | 63.39 | 2755.89 2014-04-29 22:18:00 | 2757.20 | 2757.55 | 2756.35 | 2756.39 | 5.20 | 14336.18 | 2756.96 2014-04-29 22:19:00 | 2757.27 | 2757.27 | 2757.12 | 2757.12 | 0.78 | 2145.12 | 2757.22 2014-04-29 22:20:00 | 2757.18 | 2759.29 | 2757.18 | 2757.76 | 10.45 | 28814.98 | 2758.73 2014-04-29 22:21:00 | 2758.28 | 2758.28 | 2755.48 | 2756.66 | 2.30 | 6345.84 | 2756.67 2014-04-29 22:22:00 | 2755.34 | 2755.98 | 2755.34 | 2755.98 | 10.17 | 28024.92 | 2755.92 2014-04-29 22:23:00 | 2756.28 | 2760.00 | 2756.21 | 2757.57 | 21.35 | 58866.07 | 2757.32 2014-04-29 22:24:00 | 2757.66 | 2758.36 | 2757.49 | 2758.31 | 2.09 | 5772.73 | 2758.11 2014-04-29 22:25:00 | 2758.72 | 2759.32 | 2758.43 | 2758.57 | 12.73 | 35125.51 | 2758.84 2014-04-29 22:26:00 | 2758.59 | 2761.03 | 2758.59 | 2761.03 | 4.88 | 13459.63 | 2759.25 2014-04-29 22:27:00 | 2761.57 | 2763.55 | 2757.71 | 2758.56 | 4.01 | 11059.53 | 2760.74 2014-04-29 22:28:00 | 2760.87 | 2763.55 | 2756.66 | 2760.46 | 25.78 | 71162.72 | 2760.49 2014-04-29 22:29:00 | 2758.49 | 2761.60 | 2757.74 | 2760.00 | 10.25 | 28298.23 | 2760.26 2014-04-29 22:30:00 | 2760.00 | 2763.26 | 2758.77 | 2763.26 | 9.57 | 26425.80 | 2760.16 2014-04-29 22:31:00 | 2763.29 | 2763.32 | 2761.06 | 2763.23 | 16.20 | 44756.72 | 2762.76 2014-04-29 22:32:00 | 2763.19 | 2763.40 | 2761.93 | 2763.40 | 3.35 | 9245.20 | 2763.06 2014-04-29 22:33:00 | 2763.40 | 2768.00 | 2763.40 | 2765.00 | 26.50 | 73310.38 | 2766.95 2014-04-29 22:34:00 | 2765.00 | 2768.92 | 2765.00 | 2768.92 | 8.36 | 23132.42 | 2765.71 2014-04-29 22:35:00 | 2768.91 | 2772.00 | 2765.98 | 2767.22 | 25.04 | 69327.49 | 2768.78 2014-04-29 22:36:00 | 2767.22 | 2769.75 | 2767.22 | 2769.39 | 6.00 | 16609.30 | 2768.22 2014-04-29 22:37:00 | 2767.96 | 2769.60 | 2767.93 | 2768.66 | 22.65 | 62714.69 | 2768.49 2014-04-29 22:38:00 | 2768.00 | 2769.35 | 2767.72 | 2767.78 | 12.14 | 33605.70 | 2767.95 2014-04-29 22:39:00 | 2767.78 | 2768.57 | 2764.74 | 2766.71 | 9.05 | 25031.88 | 2767.48 2014-04-29 22:40:00 | 2766.46 | 2767.08 | 2766.46 | 2766.81 | 2.82 | 7810.48 | 2766.73 2014-04-29 22:41:00 | 2766.81 | 2768.87 | 2766.81 | 2768.87 | 21.54 | 59634.05 | 2768.65 2014-04-29 22:42:00 | 2768.79 | 2769.06 | 2768.50 | 2769.06 | 0.70 | 1932.64 | 2768.83 2014-04-29 22:43:00 | 2769.06 | 2769.06 | 2769.06 | 2769.06 | 0.35 | 969.17 | 2769.06 2014-04-29 22:44:00 | 2769.06 | 2769.06 | 2767.51 | 2768.80 | 7.27 | 20120.95 | 2768.05 2014-04-29 22:45:00 | 2770.00 | 2770.00 | 2768.97 | 2770.00 | 7.85 | 21730.19 | 2769.59 2014-04-29 22:46:00 | 2770.00 | 2775.87 | 2770.00 | 2772.50 | 37.55 | 104105.99 | 2772.17 2014-04-29 22:47:00 | 2775.54 | 2775.54 | 2771.68 | 2772.93 | 28.10 | 77964.13 | 2774.23 2014-04-29 22:48:00 | 2772.50 | 2777.47 | 2772.50 | 2776.95 | 26.62 | 73860.93 | 2774.95 2014-04-29 22:49:00 | 2775.33 | 2777.00 | 2775.33 | 2775.64 | 13.13 | 36447.50 | 2776.32 2014-04-29 22:50:00 | 2776.13 | 2777.93 | 2775.95 | 2776.95 | 9.85 | 27358.79 | 2776.98 2014-04-29 22:51:00 | 2775.97 | 2776.92 | 2775.75 | 2775.75 | 25.51 | 70826.66 | 2776.43 2014-04-29 22:52:00 | 2776.74 | 2776.74 | 2774.51 | 2774.74 | 1.91 | 5287.05 | 2775.36 2014-04-29 22:53:00 | 2776.14 | 2776.14 | 2774.97 | 2774.97 | 20.07 | 55719.37 | 2775.70 2014-04-29 22:54:00 | 2775.33 | 2776.14 | 2775.22 | 2775.22 | 4.00 | 11096.56 | 2775.53 2014-04-29 22:55:00 | 2774.61 | 2775.00 | 2772.31 | 2772.46 | 8.21 | 22764.36 | 2773.10 2014-04-29 22:56:00 | 2772.46 | 2774.40 | 2772.30 | 2772.30 | 21.51 | 59651.11 | 2773.18 2014-04-29 22:57:00 | 2773.84 | 2774.12 | 2772.21 | 2772.21 | 8.08 | 22401.25 | 2773.12 2014-04-29 22:58:00 | 2772.27 | 2772.27 | 2772.27 | 2772.27 | 19.40 | 53782.04 | 2772.27 2014-04-29 22:59:00 | 2772.21 | 2773.16 | 2770.02 | 2770.02 | 26.72 | 74082.06 | 2772.22 2014-04-29 23:00:00 | 2770.00 | 2770.18 | 2767.88 | 2767.95 | 16.36 | 45306.99 | 2769.88 2014-04-29 23:01:00 | 2767.95 | 2771.68 | 2766.82 | 2771.63 | 30.89 | 85554.88 | 2769.30 2014-04-29 23:02:00 | 2772.00 | 2772.85 | 2771.04 | 2772.85 | 6.53 | 18112.43 | 2772.45 2014-04-29 23:03:00 | 2769.99 | 2771.92 | 2768.97 | 2770.50 | 43.86 | 121513.92 | 2770.24 2014-04-29 23:04:00 | 2771.01 | 2772.25 | 2769.43 | 2770.59 | 24.30 | 67332.28 | 2771.10 2014-04-29 23:05:00 | 2770.00 | 2770.00 | 2769.96 | 2770.00 | 21.04 | 58272.42 | 2770.00 2014-04-29 23:06:00 | 2770.00 | 2770.00 | 2768.26 | 2768.60 | 11.17 | 30917.10 | 2769.11 2014-04-29 23:07:00 | 2768.65 | 2769.86 | 2767.96 | 2769.73 | 13.18 | 36486.71 | 2769.18 2014-04-29 23:08:00 | 2768.19 | 2769.50 | 2766.85 | 2768.20 | 17.52 | 48508.37 | 2768.43 2014-04-29 23:09:00 | 2769.50 | 2769.50 | 2766.81 | 2767.90 | 15.10 | 41800.16 | 2768.04 2014-04-29 23:10:00 | 2767.97 | 2768.24 | 2766.70 | 2766.77 | 26.21 | 72518.62 | 2767.04 2014-04-29 23:11:00 | 2768.09 | 2769.00 | 2767.01 | 2769.00 | 18.05 | 49957.11 | 2768.32 2014-04-29 23:12:00 | 2768.99 | 2768.99 | 2767.21 | 2767.86 | 28.12 | 77839.75 | 2768.03 2014-04-29 23:13:00 | 2768.53 | 2768.91 | 2767.35 | 2768.27 | 19.26 | 53329.28 | 2768.34 2014-04-29 23:14:00 | 2768.32 | 2768.85 | 2767.56 | 2768.62 | 5.72 | 15843.69 | 2768.42 2014-04-29 23:15:00 | 2768.14 | 2768.14 | 2766.23 | 2767.33 | 2.81 | 7771.94 | 2767.78 2014-04-29 23:16:00 | 2767.41 | 2768.57 | 2767.24 | 2767.24 | 17.98 | 49764.40 | 2767.76 2014-04-29 23:17:00 | 2767.24 | 2768.49 | 2767.24 | 2767.54 | 7.62 | 21098.90 | 2767.79 2014-04-29 23:18:00 | 2767.24 | 2767.24 | 2765.00 | 2765.00 | 5.61 | 15516.31 | 2765.83 2014-04-29 23:19:00 | 2766.01 | 2766.77 | 2765.04 | 2766.77 | 21.10 | 58350.03 | 2765.54 2014-04-29 23:20:00 | 2766.65 | 2766.77 | 2765.68 | 2766.72 | 6.44 | 17821.42 | 2766.44 2014-04-29 23:21:00 | 2766.46 | 2767.72 | 2765.35 | 2767.26 | 33.26 | 92030.59 | 2766.92 2014-04-29 23:22:00 | 2767.01 | 2768.80 | 2766.58 | 2768.07 | 42.02 | 116297.66 | 2767.61 2014-04-29 23:23:00 | . | . | . | . | . | . | . 2014-04-29 23:24:00 | . | . | . | . | . | . | . 2014-04-29 23:25:00 | 2768.20 | 2768.20 | 2766.40 | 2767.53 | 4.15 | 11480.38 | 2767.02 2014-04-29 23:26:00 | 2767.81 | 2767.81 | 2766.32 | 2766.74 | 38.69 | 107066.77 | 2767.16 2014-04-29 23:27:00 | 2767.80 | 2767.80 | 2766.39 | 2767.75 | 25.36 | 70183.24 | 2767.37 2014-04-29 23:28:00 | 2767.80 | 2767.80 | 2767.70 | 2767.70 | 2.18 | 6039.27 | 2767.77 2014-04-29 23:29:00 | 2766.60 | 2767.59 | 2766.60 | 2767.59 | 1.14 | 3151.42 | 2766.83 2014-04-29 23:30:00 | 2766.60 | 2766.60 | 2766.60 | 2766.60 | 14.80 | 40945.68 | 2766.60 2014-04-29 23:31:00 | 2766.75 | 2767.80 | 2766.63 | 2767.47 | 36.43 | 100798.51 | 2767.21 2014-04-29 23:32:00 | 2767.63 | 2767.63 | 2766.50 | 2766.50 | 4.09 | 11309.51 | 2767.19 2014-04-29 23:33:00 | 2766.67 | 2767.94 | 2766.67 | 2767.33 | 10.99 | 30420.59 | 2767.27 2014-04-29 23:34:00 | 2766.50 | 2767.70 | 2766.50 | 2767.70 | 10.94 | 30278.00 | 2767.39 2014-04-29 23:35:00 | 2767.62 | 2768.00 | 2766.50 | 2766.50 | 14.81 | 40981.25 | 2766.95 2014-04-29 23:36:00 | . | . | . | . | . | . | . 2014-04-29 23:37:00 | 2767.99 | 2767.99 | 2767.06 | 2767.06 | 0.43 | 1176.25 | 2767.65 2014-04-29 23:38:00 | 2768.00 | 2768.00 | 2765.38 | 2765.50 | 4.38 | 12112.12 | 2766.59 2014-04-29 23:39:00 | 2766.53 | 2767.68 | 2765.62 | 2767.68 | 7.88 | 21786.96 | 2766.60 2014-04-29 23:40:00 | 2766.21 | 2766.21 | 2766.21 | 2766.21 | 0.35 | 968.17 | 2766.21 2014-04-29 23:41:00 | 2766.24 | 2767.69 | 2766.24 | 2766.55 | 19.63 | 54314.93 | 2766.65 2014-04-29 23:42:00 | 2767.11 | 2767.76 | 2766.87 | 2766.87 | 8.00 | 22132.23 | 2767.22 2014-04-29 23:43:00 | 2766.03 | 2768.14 | 2766.03 | 2767.21 | 28.01 | 77504.74 | 2767.33 2014-04-29 23:44:00 | 2767.22 | 2768.25 | 2767.22 | 2768.25 | 2.45 | 6781.55 | 2767.98 2014-04-29 23:45:00 | 2768.25 | 2769.51 | 2767.07 | 2769.51 | 24.92 | 69004.40 | 2769.04 2014-04-29 23:46:00 | 2769.90 | 2769.93 | 2768.00 | 2768.00 | 6.45 | 17853.40 | 2769.69 2014-04-29 23:47:00 | 2768.19 | 2772.00 | 2767.71 | 2767.74 | 77.34 | 214219.79 | 2769.81 2014-04-29 23:48:00 | 2769.47 | 2771.61 | 2769.47 | 2770.00 | 39.73 | 110073.71 | 2770.33 2014-04-29 23:49:00 | 2770.00 | 2771.39 | 2770.00 | 2771.21 | 20.79 | 57609.85 | 2771.17 2014-04-29 23:50:00 | 2772.00 | 2772.00 | 2770.05 | 2770.81 | 26.79 | 74242.67 | 2771.08 2014-04-29 23:51:00 | 2770.81 | 2770.81 | 2770.81 | 2770.81 | 0.18 | 498.75 | 2770.81 2014-04-29 23:52:00 | 2770.81 | 2771.94 | 2770.03 | 2770.03 | 29.42 | 81535.55 | 2771.34 2014-04-29 23:53:00 | 2770.03 | 2771.49 | 2770.00 | 2770.93 | 16.86 | 46693.45 | 2770.30 2014-04-29 23:54:00 | 2770.00 | 2770.54 | 2770.00 | 2770.00 | 9.79 | 27117.88 | 2770.52 2014-04-29 23:55:00 | 2770.00 | 2770.02 | 2770.00 | 2770.00 | 10.01 | 27727.70 | 2770.00 2014-04-29 23:56:00 | 2770.02 | 2770.02 | 2766.75 | 2766.78 | 26.54 | 73474.27 | 2768.75 2014-04-29 23:57:00 | 2766.78 | 2767.28 | 2764.20 | 2765.01 | 6.73 | 18616.14 | 2765.73 2014-04-29 23:58:00 | 2765.01 | 2766.40 | 2762.50 | 2762.78 | 46.51 | 128584.67 | 2764.85 2014-04-29 23:59:00 | 2762.86 | 2764.76 | 2762.81 | 2763.17 | 2.74 | 7582.77 | 2763.40 2014-04-30 00:00:00 | 2764.00 | 2764.00 | 2761.53 | 2762.37 | 19.89 | 54948.90 | 2762.92 2014-04-30 00:01:00 | 2762.40 | 2764.06 | 2762.40 | 2762.72 | 48.27 | 133416.70 | 2763.85 2014-04-30 00:02:00 | 2764.06 | 2765.00 | 2762.72 | 2763.52 | 23.62 | 65275.82 | 2763.47 2014-04-30 00:03:00 | 2763.82 | 2764.00 | 2762.03 | 2762.70 | 38.67 | 106852.28 | 2763.11 2014-04-30 00:04:00 | 2762.73 | 2762.73 | 2760.00 | 2760.04 | 22.67 | 62604.57 | 2761.07 2014-04-30 00:05:00 | 2760.96 | 2760.96 | 2756.57 | 2756.57 | 23.07 | 63656.73 | 2759.05 2014-04-30 00:06:00 | 2756.83 | 2759.01 | 2756.83 | 2756.86 | 5.47 | 15092.86 | 2758.20 2014-04-30 00:07:00 | 2758.53 | 2758.58 | 2755.51 | 2755.51 | 26.91 | 74185.00 | 2756.78 2014-04-30 00:08:00 | 2755.54 | 2756.05 | 2750.03 | 2755.41 | 25.39 | 69939.19 | 2754.81 2014-04-30 00:09:00 | 2755.35 | 2755.35 | 2750.01 | 2754.88 | 62.20 | 171246.12 | 2753.02 2014-04-30 00:10:00 | 2753.00 | 2753.90 | 2752.00 | 2752.00 | 9.55 | 26294.60 | 2752.50 2014-04-30 00:11:00 | 2753.70 | 2753.70 | 2750.01 | 2753.34 | 47.73 | 131369.61 | 2752.46 2014-04-30 00:12:00 | 2753.34 | 2755.04 | 2751.36 | 2755.00 | 25.53 | 70286.90 | 2752.79 2014-04-30 00:13:00 | 2755.00 | 2755.68 | 2751.03 | 2751.03 | 23.87 | 65730.08 | 2753.67 2014-04-30 00:14:00 | 2751.03 | 2754.35 | 2751.03 | 2751.30 | 12.56 | 34574.10 | 2752.06 2014-04-30 00:15:00 | 2751.30 | 2753.04 | 2751.22 | 2751.22 | 44.75 | 123162.50 | 2751.99 2014-04-30 00:16:00 | 2751.22 | 2755.27 | 2751.00 | 2751.00 | 37.29 | 102644.79 | 2752.90 2014-04-30 00:17:00 | 2751.00 | 2752.45 | 2750.10 | 2751.03 | 19.73 | 54277.40 | 2751.01 2014-04-30 00:18:00 | 2751.64 | 2754.84 | 2751.64 | 2751.73 | 46.83 | 128916.84 | 2752.87 2014-04-30 00:19:00 | 2751.73 | 2754.23 | 2751.73 | 2752.15 | 65.36 | 179906.80 | 2752.59 2014-04-30 00:20:00 | 2752.18 | 2753.58 | 2750.02 | 2752.04 | 19.31 | 53117.96 | 2751.09 2014-04-30 00:21:00 | 2752.07 | 2753.22 | 2750.14 | 2750.17 | 22.97 | 63198.19 | 2751.34 2014-04-30 00:22:00 | 2750.17 | 2751.41 | 2750.00 | 2750.00 | 57.40 | 157870.83 | 2750.36 2014-04-30 00:23:00 | 2750.00 | 2751.00 | 2748.56 | 2750.39 | 42.93 | 118058.33 | 2749.96 2014-04-30 00:24:00 | 2750.39 | 2750.39 | 2749.39 | 2750.04 | 4.60 | 12648.83 | 2750.34 2014-04-30 00:25:00 | 2750.39 | 2751.76 | 2750.39 | 2751.76 | 36.43 | 100244.22 | 2751.39 2014-04-30 00:26:00 | 2751.09 | 2752.99 | 2751.09 | 2752.93 | 8.89 | 24456.02 | 2752.20 2014-04-30 00:27:00 | 2752.93 | 2754.96 | 2752.04 | 2752.25 | 5.42 | 14915.09 | 2752.88 2014-04-30 00:28:00 | 2752.25 | 2754.90 | 2752.25 | 2753.80 | 11.57 | 31871.20 | 2753.93 2014-04-30 00:29:00 | 2753.00 | 2753.80 | 2751.76 | 2751.76 | 8.01 | 22051.53 | 2752.31 2014-04-30 00:30:00 | 2750.88 | 2753.31 | 2748.00 | 2750.74 | 23.99 | 65972.02 | 2750.21 2014-04-30 00:31:00 | 2750.69 | 2751.24 | 2747.97 | 2748.53 | 56.56 | 155478.28 | 2749.10 2014-04-30 00:32:00 | 2749.49 | 2750.24 | 2748.50 | 2748.88 | 13.59 | 37358.63 | 2749.18 2014-04-30 00:33:00 | 2748.88 | 2752.98 | 2748.88 | 2751.19 | 19.20 | 52814.02 | 2751.16 2014-04-30 00:34:00 | 2751.23 | 2752.87 | 2748.84 | 2749.12 | 23.10 | 63584.06 | 2752.20 2014-04-30 00:35:00 | 2751.08 | 2751.09 | 2749.12 | 2749.45 | 33.82 | 93007.36 | 2750.40 2014-04-30 00:36:00 | 2749.48 | 2750.42 | 2749.48 | 2750.19 | 11.66 | 32068.79 | 2749.85 2014-04-30 00:37:00 | 2750.19 | 2751.92 | 2750.00 | 2750.03 | 22.12 | 60860.50 | 2751.25 2014-04-30 00:38:00 | 2749.80 | 2749.80 | 2748.00 | 2748.20 | 15.46 | 42501.45 | 2749.12 2014-04-30 00:39:00 | 2748.20 | 2749.88 | 2748.20 | 2749.21 | 34.40 | 94590.18 | 2749.63 2014-04-30 00:40:00 | 2749.67 | 2749.80 | 2748.00 | 2748.14 | 21.17 | 58177.46 | 2748.63 2014-04-30 00:41:00 | 2748.14 | 2748.72 | 2745.10 | 2747.00 | 24.62 | 67622.72 | 2746.88 2014-04-30 00:42:00 | 2746.91 | 2747.55 | 2746.55 | 2746.64 | 11.75 | 32272.38 | 2746.82 2014-04-30 00:43:00 | 2747.50 | 2747.50 | 2745.04 | 2746.48 | 3.56 | 9788.93 | 2746.61 2014-04-30 00:44:00 | 2745.00 | 2746.00 | 2745.00 | 2746.00 | 16.64 | 45672.23 | 2745.39 2014-04-30 00:45:00 | 2746.00 | 2746.00 | 2744.18 | 2745.32 | 35.51 | 97500.72 | 2745.49 2014-04-30 00:46:00 | 2744.84 | 2745.00 | 2743.50 | 2743.57 | 37.03 | 101620.74 | 2744.28 2014-04-30 00:47:00 | 2743.54 | 2744.17 | 2743.33 | 2744.17 | 35.25 | 96720.80 | 2743.77 2014-04-30 00:48:00 | 2744.17 | 2744.17 | 2742.19 | 2742.19 | 11.85 | 32522.43 | 2743.58 2014-04-30 00:49:00 | 2744.86 | 2749.35 | 2740.02 | 2744.14 | 77.55 | 212727.02 | 2742.99 2014-04-30 00:50:00 | 2742.68 | 2743.00 | 2742.68 | 2743.00 | 10.80 | 29624.20 | 2742.98 2014-04-30 00:51:00 | 2743.00 | 2744.00 | 2741.00 | 2743.50 | 21.66 | 59391.49 | 2742.12 2014-04-30 00:52:00 | 2742.65 | 2743.47 | 2740.83 | 2740.83 | 42.20 | 115734.76 | 2742.46 2014-04-30 00:53:00 | 2742.33 | 2743.43 | 2741.96 | 2742.37 | 58.02 | 159117.85 | 2742.37 2014-04-30 00:54:00 | 2741.00 | 2743.94 | 2741.00 | 2742.00 | 28.70 | 78695.31 | 2742.09 2014-04-30 00:55:00 | 2742.50 | 2743.87 | 2741.88 | 2743.50 | 45.38 | 124468.74 | 2743.05 2014-04-30 00:56:00 | 2744.00 | 2744.00 | 2740.02 | 2741.45 | 57.96 | 158878.45 | 2741.27 2014-04-30 00:57:00 | 2741.49 | 2746.92 | 2741.49 | 2744.35 | 31.89 | 87509.50 | 2744.19 2014-04-30 00:58:00 | 2744.19 | 2745.48 | 2742.03 | 2742.03 | 34.31 | 94132.19 | 2743.50 2014-04-30 00:59:00 | 2742.10 | 2743.73 | 2742.10 | 2742.96 | 32.72 | 89747.40 | 2742.56 2014-04-30 01:00:00 | 2742.96 | 2744.83 | 2742.35 | 2742.50 | 23.06 | 63261.32 | 2743.45 2014-04-30 01:01:00 | 2742.50 | 2744.00 | 2742.50 | 2743.07 | 46.58 | 127767.66 | 2743.21 2014-04-30 01:02:00 | 2743.07 | 2746.97 | 2743.07 | 2746.93 | 39.48 | 108370.42 | 2745.15 2014-04-30 01:03:00 | 2746.94 | 2750.00 | 2746.94 | 2747.92 | 28.53 | 78429.85 | 2748.84 2014-04-30 01:04:00 | 2747.95 | 2755.00 | 2746.05 | 2753.76 | 73.59 | 202413.95 | 2750.68 2014-04-30 01:05:00 | 2755.00 | 2755.30 | 2752.86 | 2754.22 | 48.12 | 132508.37 | 2753.71 2014-04-30 01:06:00 | 2754.85 | 2754.88 | 2749.48 | 2752.13 | 24.77 | 68195.96 | 2753.28 2014-04-30 01:07:00 | 2749.51 | 2750.91 | 2745.50 | 2745.55 | 47.81 | 131472.88 | 2749.85 2014-04-30 01:08:00 | 2745.58 | 2748.73 | 2745.58 | 2746.24 | 12.02 | 33017.43 | 2747.56 2014-04-30 01:09:00 | 2746.24 | 2748.14 | 2746.24 | 2747.57 | 59.04 | 162194.35 | 2747.38 2014-04-30 01:10:00 | 2747.42 | 2749.79 | 2747.42 | 2748.82 | 64.37 | 176954.99 | 2748.94 2014-04-30 01:11:00 | 2749.50 | 2754.89 | 2748.34 | 2751.50 | 65.54 | 180306.88 | 2751.31 2014-04-30 01:12:00 | 2751.56 | 2751.56 | 2748.09 | 2748.09 | 1.16 | 3197.20 | 2751.46 2014-04-30 01:13:00 | 2748.14 | 2749.00 | 2747.14 | 2747.45 | 15.48 | 42543.22 | 2748.45 2014-04-30 01:14:00 | 2747.49 | 2750.71 | 2747.45 | 2749.56 | 35.16 | 96658.52 | 2748.87 2014-04-30 01:15:00 | 2747.59 | 2750.00 | 2747.59 | 2748.64 | 10.38 | 28540.99 | 2749.08 2014-04-30 01:16:00 | 2749.40 | 2749.67 | 2748.64 | 2748.72 | 5.27 | 14500.51 | 2749.43 2014-04-30 01:17:00 | 2748.72 | 2750.72 | 2747.88 | 2750.71 | 48.85 | 134282.70 | 2748.93 2014-04-30 01:18:00 | 2750.71 | 2750.77 | 2748.83 | 2750.71 | 13.32 | 36629.33 | 2750.57 2014-04-30 01:19:00 | 2750.03 | 2750.99 | 2750.00 | 2750.10 | 41.36 | 113735.17 | 2750.08 2014-04-30 01:20:00 | 2750.10 | 2750.11 | 2750.00 | 2750.00 | 18.39 | 50561.82 | 2750.02 2014-04-30 01:21:00 | 2750.00 | 2754.37 | 2750.00 | 2750.00 | 38.81 | 106793.38 | 2751.41 2014-04-30 01:22:00 | 2750.95 | 2751.59 | 2750.00 | 2750.38 | 113.03 | 310855.85 | 2750.21 2014-04-30 01:23:00 | 2750.38 | 2751.65 | 2750.00 | 2750.00 | 47.30 | 130102.11 | 2750.63 2014-04-30 01:24:00 | 2749.20 | 2749.79 | 2748.34 | 2749.74 | 58.15 | 159875.77 | 2749.18 2014-04-30 01:25:00 | 2748.34 | 2749.70 | 2748.30 | 2748.30 | 23.85 | 65562.65 | 2748.96 2014-04-30 01:26:00 | 2749.71 | 2749.71 | 2747.09 | 2748.12 | 47.77 | 131309.49 | 2748.67 2014-04-30 01:27:00 | 2748.18 | 2748.18 | 2745.00 | 2746.76 | 19.17 | 52652.88 | 2746.49 2014-04-30 01:28:00 | 2746.78 | 2748.80 | 2745.02 | 2747.97 | 78.17 | 214700.48 | 2746.58 2014-04-30 01:29:00 | 2747.04 | 2747.66 | 2744.92 | 2745.14 | 13.70 | 37624.71 | 2745.93 2014-04-30 01:30:00 | 2743.68 | 2744.88 | 2743.00 | 2743.00 | 38.44 | 105478.42 | 2743.90 2014-04-30 01:31:00 | 2744.20 | 2745.56 | 2743.17 | 2744.80 | 28.00 | 76834.41 | 2744.28 2014-04-30 01:32:00 | 2743.61 | 2745.29 | 2743.59 | 2744.00 | 19.30 | 52972.27 | 2744.53 2014-04-30 01:33:00 | 2744.00 | 2744.81 | 2741.55 | 2742.45 | 53.11 | 145705.78 | 2743.27 2014-04-30 01:34:00 | 2741.85 | 2744.93 | 2741.85 | 2742.96 | 43.92 | 120473.49 | 2742.77 2014-04-30 01:35:00 | 2743.00 | 2745.00 | 2743.00 | 2743.25 | 39.62 | 108740.11 | 2744.51 2014-04-30 01:36:00 | 2744.74 | 2744.74 | 2742.36 | 2742.74 | 57.76 | 158449.61 | 2743.34 2014-04-30 01:37:00 | 2743.31 | 2743.31 | 2741.00 | 2741.22 | 11.52 | 31594.16 | 2741.60 2014-04-30 01:38:00 | 2742.22 | 2743.07 | 2740.92 | 2741.25 | 57.13 | 156616.18 | 2741.54 2014-04-30 01:39:00 | 2740.80 | 2743.25 | 2740.00 | 2741.24 | 43.00 | 117848.63 | 2740.86 2014-04-30 01:40:00 | 2741.24 | 2742.80 | 2741.24 | 2741.27 | 2.55 | 7000.63 | 2742.12 2014-04-30 01:41:00 | 2742.67 | 2742.67 | 2741.24 | 2741.24 | 46.69 | 128001.70 | 2741.82 2014-04-30 01:42:00 | 2741.82 | 2744.68 | 2741.82 | 2743.90 | 23.28 | 63865.43 | 2743.36 2014-04-30 01:43:00 | 2742.11 | 2743.66 | 2740.00 | 2742.95 | 5.21 | 14281.37 | 2742.73 2014-04-30 01:44:00 | 2741.15 | 2745.00 | 2741.09 | 2744.43 | 82.46 | 226279.42 | 2744.04 2014-04-30 01:45:00 | 2742.80 | 2745.00 | 2741.76 | 2743.41 | 64.99 | 178312.18 | 2743.60 2014-04-30 01:46:00 | 2744.03 | 2744.03 | 2741.08 | 2741.33 | 13.90 | 38116.56 | 2742.79 2014-04-30 01:47:00 | 2743.21 | 2743.21 | 2741.34 | 2742.65 | 24.48 | 67123.04 | 2742.29 2014-04-30 01:48:00 | 2742.39 | 2744.97 | 2742.39 | 2743.98 | 44.13 | 121099.24 | 2743.90 2014-04-30 01:49:00 | 2743.98 | 2744.95 | 2743.30 | 2743.30 | 44.46 | 121996.22 | 2744.14 2014-04-30 01:50:00 | 2744.29 | 2747.33 | 2743.30 | 2744.06 | 56.32 | 154624.32 | 2745.41 2014-04-30 01:51:00 | 2744.56 | 2747.55 | 2744.31 | 2747.02 | 33.84 | 92917.09 | 2745.94 2014-04-30 01:52:00 | 2747.00 | 2748.93 | 2744.56 | 2747.65 | 41.84 | 114948.65 | 2747.54 2014-04-30 01:53:00 | 2747.21 | 2750.00 | 2744.96 | 2749.00 | 40.27 | 110611.75 | 2746.62 2014-04-30 01:54:00 | 2747.83 | 2750.00 | 2745.10 | 2748.73 | 115.76 | 318164.24 | 2748.53 2014-04-30 01:55:00 | 2748.60 | 2748.84 | 2746.00 | 2748.81 | 27.72 | 76134.63 | 2747.06 2014-04-30 01:56:00 | 2747.00 | 2750.74 | 2747.00 | 2750.14 | 54.10 | 148714.01 | 2748.87 2014-04-30 01:57:00 | 2750.09 | 2750.16 | 2747.14 | 2749.23 | 48.09 | 132222.46 | 2749.48 2014-04-30 01:58:00 | 2749.23 | 2754.99 | 2749.23 | 2754.81 | 43.38 | 119360.20 | 2751.38 2014-04-30 01:59:00 | 2754.59 | 2755.11 | 2752.11 | 2754.00 | 80.73 | 222348.63 | 2754.23 2014-04-30 02:00:00 | 2754.00 | 2754.96 | 2752.00 | 2752.28 | 73.63 | 202718.25 | 2753.28 2014-04-30 02:01:00 | 2752.20 | 2753.73 | 2748.45 | 2748.54 | 74.22 | 204169.67 | 2750.76 2014-04-30 02:02:00 | 2748.48 | 2749.71 | 2747.00 | 2747.98 | 88.16 | 242233.91 | 2747.63 2014-04-30 02:03:00 | 2747.87 | 2751.59 | 2747.00 | 2750.32 | 115.28 | 317070.40 | 2750.44 2014-04-30 02:04:00 | 2750.13 | 2753.57 | 2750.10 | 2751.62 | 20.80 | 57226.15 | 2751.79 2014-04-30 02:05:00 | 2750.14 | 2753.90 | 2750.14 | 2753.68 | 73.67 | 202738.73 | 2751.95 2014-04-30 02:06:00 | 2751.10 | 2753.21 | 2751.00 | 2753.06 | 62.64 | 172351.40 | 2751.63 2014-04-30 02:07:00 | 2750.42 | 2752.81 | 2750.06 | 2750.24 | 129.20 | 355454.97 | 2751.26 2014-04-30 02:08:00 | 2750.24 | 2751.41 | 2750.24 | 2750.30 | 69.86 | 192182.01 | 2750.88 2014-04-30 02:09:00 | 2750.30 | 2752.00 | 2750.30 | 2751.85 | 18.58 | 51114.66 | 2751.35 2014-04-30 02:10:00 | 2751.09 | 2751.82 | 2750.41 | 2751.29 | 19.29 | 53075.12 | 2751.15 2014-04-30 02:11:00 | 2752.05 | 2752.90 | 2750.00 | 2750.21 | 87.00 | 239380.12 | 2751.53 2014-04-30 02:12:00 | 2751.33 | 2751.33 | 2746.40 | 2748.04 | 45.17 | 124140.01 | 2748.53 2014-04-30 02:13:00 | 2749.55 | 2749.66 | 2746.00 | 2748.30 | 50.43 | 138598.11 | 2748.60 2014-04-30 02:14:00 | 2747.46 | 2748.96 | 2746.00 | 2748.26 | 115.47 | 317225.19 | 2747.28 2014-04-30 02:15:00 | 2746.06 | 2747.70 | 2746.01 | 2747.28 | 73.34 | 201446.31 | 2746.63 2014-04-30 02:16:00 | 2746.03 | 2746.75 | 2746.03 | 2746.75 | 6.88 | 18886.46 | 2746.32 2014-04-30 02:17:00 | 2748.59 | 2748.59 | 2746.81 | 2746.96 | 80.95 | 222425.19 | 2747.79 2014-04-30 02:18:00 | 2747.93 | 2748.73 | 2747.27 | 2747.95 | 10.70 | 29408.88 | 2747.98 2014-04-30 02:19:00 | 2748.73 | 2749.96 | 2748.73 | 2749.59 | 74.62 | 205177.24 | 2749.52 2014-04-30 02:20:00 | 2749.24 | 2749.99 | 2748.80 | 2749.69 | 89.09 | 244962.34 | 2749.54 2014-04-30 02:21:00 | 2749.67 | 2749.67 | 2748.77 | 2748.84 | 21.59 | 59374.68 | 2749.59 2014-04-30 02:22:00 | 2748.88 | 2750.00 | 2748.73 | 2750.00 | 58.49 | 160801.24 | 2749.44 2014-04-30 02:23:00 | 2750.08 | 2752.62 | 2749.55 | 2749.59 | 34.21 | 94121.74 | 2751.13 2014-04-30 02:24:00 | 2749.46 | 2751.28 | 2749.46 | 2751.21 | 41.68 | 114662.18 | 2750.75 2014-04-30 02:25:00 | 2751.21 | 2751.21 | 2749.32 | 2749.32 | 7.08 | 19469.05 | 2750.64 2014-04-30 02:26:00 | 2748.73 | 2748.73 | 2748.73 | 2748.73 | 1.00 | 2748.73 | 2748.73 2014-04-30 02:27:00 | 2748.80 | 2749.44 | 2748.06 | 2748.59 | 81.54 | 224154.69 | 2748.91 2014-04-30 02:28:00 | 2748.74 | 2749.33 | 2746.20 | 2748.05 | 46.10 | 126689.23 | 2748.08 2014-04-30 02:29:00 | 2748.49 | 2749.23 | 2746.20 | 2748.55 | 73.08 | 200857.10 | 2748.34 2014-04-30 02:30:00 | 2749.16 | 2750.00 | 2747.70 | 2748.00 | 85.39 | 234690.02 | 2748.61 2014-04-30 02:31:00 | 2748.30 | 2750.06 | 2748.30 | 2749.42 | 109.52 | 301067.60 | 2748.97 2014-04-30 02:32:00 | 2748.31 | 2749.81 | 2748.30 | 2749.81 | 13.94 | 38317.02 | 2748.71 2014-04-30 02:33:00 | 2749.50 | 2750.02 | 2748.00 | 2748.00 | 54.08 | 148670.14 | 2748.87 2014-04-30 02:34:00 | 2748.32 | 2749.94 | 2748.30 | 2748.30 | 39.88 | 109608.63 | 2748.81 2014-04-30 02:35:00 | 2748.31 | 2749.98 | 2748.30 | 2748.97 | 55.25 | 151875.82 | 2748.83 2014-04-30 02:36:00 | 2749.01 | 2749.68 | 2748.30 | 2749.29 | 30.96 | 85102.60 | 2748.97 2014-04-30 02:37:00 | 2749.54 | 2750.12 | 2748.39 | 2748.60 | 17.91 | 49230.69 | 2749.55 2014-04-30 02:38:00 | 2748.31 | 2750.79 | 2748.30 | 2749.89 | 38.45 | 105696.17 | 2749.00 2014-04-30 02:39:00 | 2749.00 | 2750.77 | 2748.95 | 2750.00 | 83.10 | 228510.59 | 2749.99 2014-04-30 02:40:00 | 2749.42 | 2760.00 | 2748.31 | 2752.88 | 110.79 | 305009.90 | 2753.17 2014-04-30 02:41:00 | 2754.84 | 2758.00 | 2754.84 | 2757.90 | 70.52 | 194414.82 | 2756.91 2014-04-30 02:42:00 | 2757.00 | 2770.00 | 2753.00 | 2756.61 | 122.41 | 337817.98 | 2759.75 2014-04-30 02:43:00 | 2755.93 | 2761.00 | 2755.93 | 2760.00 | 94.43 | 260511.92 | 2758.78 2014-04-30 02:44:00 | 2761.00 | 2768.29 | 2761.00 | 2767.98 | 66.66 | 184426.42 | 2766.67 2014-04-30 02:45:00 | 2767.86 | 2772.90 | 2766.53 | 2771.44 | 133.45 | 369632.59 | 2769.90 2014-04-30 02:46:00 | 2772.80 | 2777.66 | 2772.80 | 2775.13 | 100.51 | 278993.48 | 2775.75 2014-04-30 02:47:00 | 2775.13 | 2780.00 | 2773.07 | 2775.14 | 312.24 | 867181.53 | 2777.34 2014-04-30 02:48:00 | 2773.13 | 2778.00 | 2773.00 | 2775.14 | 148.08 | 410973.81 | 2775.41 2014-04-30 02:49:00 | 2775.14 | 2775.14 | 2769.83 | 2769.83 | 198.78 | 551086.04 | 2772.38 2014-04-30 02:50:00 | 2767.68 | 2770.09 | 2763.72 | 2769.90 | 87.50 | 241979.87 | 2765.39 2014-04-30 02:51:00 | 2769.90 | 2773.00 | 2768.32 | 2770.00 | 45.94 | 127263.39 | 2769.97 2014-04-30 02:52:00 | 2770.00 | 2770.20 | 2768.17 | 2770.00 | 96.50 | 267268.50 | 2769.54 2014-04-30 02:53:00 | 2770.00 | 2774.99 | 2769.04 | 2771.30 | 100.52 | 278448.56 | 2770.22 2014-04-30 02:54:00 | 2771.28 | 2779.13 | 2771.16 | 2779.13 | 84.34 | 233925.15 | 2773.56 2014-04-30 02:55:00 | 2779.00 | 2784.88 | 2777.67 | 2781.89 | 252.61 | 702241.37 | 2779.99 2014-04-30 02:56:00 | 2781.89 | 2783.16 | 2779.76 | 2780.04 | 151.56 | 421599.51 | 2781.68 2014-04-30 02:57:00 | 2781.18 | 2781.90 | 2775.10 | 2777.71 | 77.68 | 215902.21 | 2779.31 2014-04-30 02:58:00 | 2777.44 | 2782.00 | 2777.44 | 2782.00 | 138.69 | 385491.46 | 2779.58 2014-04-30 02:59:00 | 2781.94 | 2785.00 | 2781.61 | 2782.07 | 138.98 | 386799.06 | 2783.23 2014-04-30 03:00:00 | 2782.07 | 2784.94 | 2780.10 | 2783.13 | 107.67 | 299553.58 | 2782.15 2014-04-30 03:01:00 | 2782.84 | 2783.08 | 2777.81 | 2778.92 | 108.87 | 302572.03 | 2779.10 2014-04-30 03:02:00 | 2778.08 | 2779.96 | 2771.92 | 2775.09 | 165.91 | 460565.51 | 2776.08 2014-04-30 03:03:00 | 2775.12 | 2778.99 | 2774.38 | 2774.73 | 88.53 | 245691.22 | 2775.33 2014-04-30 03:04:00 | 2774.61 | 2774.61 | 2772.98 | 2774.00 | 89.34 | 247797.10 | 2773.67 2014-04-30 03:05:00 | 2775.00 | 2775.00 | 2773.47 | 2774.96 | 57.88 | 160605.47 | 2774.70 2014-04-30 03:06:00 | 2774.90 | 2779.97 | 2774.90 | 2778.04 | 52.67 | 146207.12 | 2776.01 2014-04-30 03:07:00 | 2778.04 | 2779.00 | 2777.75 | 2778.71 | 17.74 | 49285.32 | 2778.20 2014-04-30 03:08:00 | 2778.71 | 2779.97 | 2775.72 | 2778.89 | 107.94 | 299965.37 | 2779.05 2014-04-30 03:09:00 | 2779.85 | 2779.85 | 2776.13 | 2776.59 | 32.03 | 88949.95 | 2777.08 2014-04-30 03:10:00 | 2777.00 | 2778.81 | 2775.50 | 2775.61 | 10.83 | 30082.77 | 2776.70 2014-04-30 03:11:00 | 2775.40 | 2775.40 | 2772.00 | 2774.85 | 106.21 | 294721.31 | 2774.89 2014-04-30 03:12:00 | 2773.63 | 2775.56 | 2773.54 | 2774.00 | 92.27 | 256023.82 | 2774.75 2014-04-30 03:13:00 | 2775.16 | 2779.50 | 2774.01 | 2776.52 | 74.76 | 207540.20 | 2776.05 2014-04-30 03:14:00 | 2776.53 | 2779.04 | 2776.12 | 2778.14 | 34.74 | 96474.55 | 2776.97 2014-04-30 03:15:00 | 2778.14 | 2778.38 | 2774.93 | 2774.93 | 9.92 | 27539.61 | 2776.45 2014-04-30 03:16:00 | 2775.75 | 2779.97 | 2772.15 | 2773.60 | 109.66 | 304256.57 | 2774.65 2014-04-30 03:17:00 | 2772.54 | 2774.63 | 2771.68 | 2771.84 | 39.58 | 109750.12 | 2772.73 2014-04-30 03:18:00 | 2771.68 | 2774.66 | 2770.03 | 2770.07 | 75.16 | 208359.20 | 2772.36 2014-04-30 03:19:00 | 2771.02 | 2773.25 | 2770.04 | 2771.98 | 31.76 | 88022.20 | 2771.48 2014-04-30 03:20:00 | 2771.00 | 2773.30 | 2771.00 | 2772.64 | 19.95 | 55294.02 | 2771.77 2014-04-30 03:21:00 | 2773.30 | 2773.30 | 2771.00 | 2771.77 | 52.65 | 145929.26 | 2771.79 2014-04-30 03:22:00 | 2771.77 | 2771.77 | 2770.05 | 2770.05 | 4.11 | 11391.73 | 2771.04 2014-04-30 03:23:00 | 2770.88 | 2772.93 | 2770.05 | 2771.01 | 25.68 | 71139.93 | 2770.79 2014-04-30 03:24:00 | 2771.01 | 2773.00 | 2771.01 | 2771.93 | 41.43 | 114859.79 | 2772.45 2014-04-30 03:25:00 | 2771.95 | 2776.00 | 2771.95 | 2776.00 | 53.86 | 149441.74 | 2774.43 2014-04-30 03:26:00 | 2776.63 | 2777.77 | 2776.10 | 2776.72 | 51.64 | 143387.25 | 2776.89 2014-04-30 03:27:00 | 2776.32 | 2777.72 | 2776.00 | 2776.00 | 50.57 | 140419.40 | 2776.73 2014-04-30 03:28:00 | 2776.00 | 2776.00 | 2772.18 | 2773.58 | 73.58 | 204140.85 | 2774.33 2014-04-30 03:29:00 | 2777.44 | 2777.45 | 2771.60 | 2771.60 | 26.27 | 72856.16 | 2773.15 2014-04-30 03:30:00 | 2771.00 | 2772.95 | 2771.00 | 2771.27 | 27.14 | 75225.41 | 2772.16 2014-04-30 03:31:00 | 2771.84 | 2773.18 | 2771.20 | 2773.12 | 30.65 | 84976.05 | 2772.28 2014-04-30 03:32:00 | 2774.00 | 2775.70 | 2772.00 | 2774.68 | 74.01 | 205350.68 | 2774.60 2014-04-30 03:33:00 | 2775.19 | 2775.19 | 2773.09 | 2773.39 | 78.14 | 216764.76 | 2774.13 2014-04-30 03:34:00 | 2773.48 | 2774.98 | 2772.22 | 2774.92 | 56.06 | 155481.96 | 2773.69 2014-04-30 03:35:00 | 2774.98 | 2774.98 | 2773.59 | 2774.40 | 55.38 | 153638.67 | 2774.31 2014-04-30 03:36:00 | 2774.50 | 2776.00 | 2774.40 | 2774.40 | 16.27 | 45154.84 | 2774.83 2014-04-30 03:37:00 | 2774.93 | 2776.00 | 2774.00 | 2776.00 | 15.68 | 43506.06 | 2774.97 2014-04-30 03:38:00 | 2776.00 | 2777.50 | 2774.94 | 2776.52 | 91.29 | 253455.13 | 2776.50 2014-04-30 03:39:00 | 2776.54 | 2777.50 | 2776.00 | 2776.52 | 22.52 | 62544.56 | 2777.04 2014-04-30 03:40:00 | 2776.56 | 2777.71 | 2774.84 | 2774.84 | 53.72 | 149152.09 | 2776.32 2014-04-30 03:41:00 | 2775.83 | 2775.83 | 2774.04 | 2775.04 | 48.99 | 135947.97 | 2775.18 2014-04-30 03:42:00 | 2775.04 | 2776.00 | 2774.05 | 2775.64 | 37.95 | 105306.31 | 2774.87 2014-04-30 03:43:00 | 2775.53 | 2778.93 | 2774.89 | 2778.86 | 75.55 | 209844.59 | 2777.67 2014-04-30 03:44:00 | 2778.86 | 2779.78 | 2778.03 | 2778.20 | 33.94 | 94331.22 | 2779.02 2014-04-30 03:45:00 | 2778.70 | 2781.47 | 2778.27 | 2781.08 | 104.22 | 289739.36 | 2780.02 2014-04-30 03:46:00 | 2781.21 | 2785.00 | 2780.20 | 2784.22 | 143.59 | 399708.05 | 2783.73 2014-04-30 03:47:00 | 2784.99 | 2786.00 | 2784.22 | 2785.29 | 57.38 | 159801.56 | 2785.07 2014-04-30 03:48:00 | 2785.22 | 2786.00 | 2782.08 | 2784.17 | 60.73 | 169121.77 | 2784.63 2014-04-30 03:49:00 | 2784.45 | 2784.45 | 2779.68 | 2781.77 | 126.87 | 353053.59 | 2782.80 2014-04-30 03:50:00 | 2781.77 | 2782.01 | 2780.01 | 2781.81 | 68.93 | 191663.03 | 2780.67 2014-04-30 03:51:00 | 2781.77 | 2781.89 | 2780.04 | 2780.77 | 63.94 | 177799.61 | 2780.94 2014-04-30 03:52:00 | 2780.05 | 2781.31 | 2777.84 | 2778.78 | 45.23 | 125715.51 | 2779.59 2014-04-30 03:53:00 | 2779.18 | 2780.92 | 2777.99 | 2780.82 | 47.03 | 130749.49 | 2780.19 2014-04-30 03:54:00 | 2780.10 | 2782.08 | 2780.10 | 2782.04 | 12.11 | 33678.38 | 2781.73 2014-04-30 03:55:00 | 2782.12 | 2782.72 | 2779.03 | 2780.69 | 58.99 | 164012.48 | 2780.53 2014-04-30 03:56:00 | 2780.00 | 2782.13 | 2779.00 | 2779.00 | 76.10 | 211574.00 | 2780.39 2014-04-30 03:57:00 | 2778.00 | 2782.00 | 2775.69 | 2776.10 | 56.44 | 156692.18 | 2776.41 2014-04-30 03:58:00 | 2779.91 | 2782.00 | 2776.04 | 2779.72 | 155.48 | 432082.73 | 2779.02 2014-04-30 03:59:00 | 2777.95 | 2781.84 | 2777.95 | 2780.37 | 77.27 | 214866.50 | 2780.65 2014-04-30 04:00:00 | 2780.41 | 2782.04 | 2780.19 | 2780.22 | 44.33 | 123279.94 | 2781.21 2014-04-30 04:01:00 | 2781.23 | 2782.04 | 2780.22 | 2780.34 | 18.97 | 52764.52 | 2781.33 2014-04-30 04:02:00 | 2780.40 | 2782.89 | 2780.22 | 2780.27 | 23.90 | 66472.14 | 2780.91 2014-04-30 04:03:00 | 2780.87 | 2781.95 | 2780.10 | 2780.10 | 33.17 | 92234.30 | 2780.91 2014-04-30 04:04:00 | 2780.00 | 2781.82 | 2777.19 | 2781.04 | 33.03 | 91782.40 | 2779.10 2014-04-30 04:05:00 | 2778.12 | 2781.46 | 2775.68 | 2779.27 | 26.69 | 74137.59 | 2778.15 2014-04-30 04:06:00 | 2779.15 | 2779.65 | 2776.00 | 2776.00 | 37.82 | 105023.75 | 2777.30 2014-04-30 04:07:00 | 2777.77 | 2777.96 | 2775.68 | 2775.90 | 46.11 | 128004.88 | 2776.20 2014-04-30 04:08:00 | 2776.00 | 2776.80 | 2776.00 | 2776.80 | 6.68 | 18533.06 | 2776.07 2014-04-30 04:09:00 | 2775.82 | 2776.80 | 2775.80 | 2776.20 | 3.15 | 8757.05 | 2776.49 2014-04-30 04:10:00 | 2776.80 | 2779.33 | 2776.22 | 2779.33 | 15.32 | 42558.95 | 2777.82 2014-04-30 04:11:00 | 2779.33 | 2779.33 | 2776.00 | 2776.51 | 36.98 | 102726.30 | 2778.11 2014-04-30 04:12:00 | 2778.80 | 2778.80 | 2776.89 | 2778.07 | 12.91 | 35847.76 | 2777.17 2014-04-30 04:13:00 | 2778.04 | 2783.00 | 2777.00 | 2780.00 | 39.22 | 108964.87 | 2778.58 2014-04-30 04:14:00 | 2780.06 | 2782.97 | 2779.00 | 2780.68 | 41.74 | 116093.49 | 2781.42 2014-04-30 04:15:00 | 2781.69 | 2784.19 | 2779.06 | 2782.84 | 55.23 | 153631.51 | 2781.72 2014-04-30 04:16:00 | 2784.10 | 2785.04 | 2782.80 | 2785.00 | 61.45 | 171099.54 | 2784.19 2014-04-30 04:17:00 | 2784.44 | 2784.44 | 2782.04 | 2783.50 | 32.71 | 91036.90 | 2783.32 2014-04-30 04:18:00 | 2782.97 | 2783.46 | 2781.05 | 2782.00 | 40.91 | 113828.98 | 2782.29 2014-04-30 04:19:00 | 2781.12 | 2782.94 | 2780.50 | 2782.22 | 52.06 | 144790.77 | 2781.44 2014-04-30 04:20:00 | 2782.15 | 2782.18 | 2780.50 | 2780.50 | 22.17 | 61657.37 | 2780.99 2014-04-30 04:21:00 | 2780.02 | 2781.96 | 2777.50 | 2779.47 | 82.27 | 228651.66 | 2779.25 2014-04-30 04:22:00 | 2779.00 | 2780.00 | 2777.93 | 2778.08 | 41.53 | 115413.66 | 2778.78 2014-04-30 04:23:00 | 2778.08 | 2780.37 | 2778.00 | 2780.37 | 35.90 | 99775.61 | 2779.26 2014-04-30 04:24:00 | 2778.02 | 2780.31 | 2778.00 | 2778.11 | 24.10 | 66967.27 | 2778.84 2014-04-30 04:25:00 | 2778.11 | 2781.50 | 2778.11 | 2781.50 | 56.18 | 156153.75 | 2779.43 2014-04-30 04:26:00 | 2781.50 | 2782.00 | 2780.00 | 2781.72 | 99.57 | 276947.24 | 2781.49 2014-04-30 04:27:00 | 2781.72 | 2782.15 | 2780.00 | 2781.99 | 68.07 | 189288.54 | 2780.91 2014-04-30 04:28:00 | 2782.15 | 2782.15 | 2780.73 | 2781.04 | 18.01 | 50093.17 | 2781.72 2014-04-30 04:29:00 | 2781.92 | 2781.96 | 2780.01 | 2780.88 | 25.36 | 70531.74 | 2780.78 2014-04-30 04:30:00 | 2780.88 | 2782.00 | 2780.80 | 2782.00 | 72.48 | 201601.78 | 2781.48 2014-04-30 04:31:00 | 2782.00 | 2783.00 | 2778.01 | 2780.00 | 118.44 | 329414.53 | 2781.28 2014-04-30 04:32:00 | 2779.44 | 2781.98 | 2778.10 | 2780.00 | 119.79 | 333021.65 | 2780.12 2014-04-30 04:33:00 | 2780.00 | 2782.07 | 2780.00 | 2781.48 | 39.04 | 108600.98 | 2781.72 2014-04-30 04:34:00 | 2781.48 | 2782.99 | 2780.05 | 2780.34 | 88.14 | 245218.36 | 2782.18 2014-04-30 04:35:00 | 2780.34 | 2782.20 | 2780.01 | 2780.01 | 55.30 | 153802.19 | 2781.08 2014-04-30 04:36:00 | 2780.01 | 2781.90 | 2779.00 | 2780.00 | 18.64 | 51833.71 | 2780.18 2014-04-30 04:37:00 | 2780.00 | 2781.00 | 2779.00 | 2779.00 | 60.18 | 167315.35 | 2780.16 2014-04-30 04:38:00 | 2780.34 | 2780.95 | 2779.00 | 2779.00 | 19.99 | 55578.50 | 2779.90 2014-04-30 04:39:00 | 2779.00 | 2780.13 | 2779.00 | 2780.01 | 23.76 | 66040.09 | 2779.35 2014-04-30 04:40:00 | 2780.05 | 2780.92 | 2779.00 | 2780.07 | 47.89 | 133114.23 | 2779.82 2014-04-30 04:41:00 | 2780.07 | 2780.24 | 2779.00 | 2779.80 | 19.50 | 54196.76 | 2779.61 2014-04-30 04:42:00 | 2780.80 | 2784.22 | 2779.73 | 2781.74 | 56.67 | 157693.17 | 2782.85 2014-04-30 04:43:00 | 2784.08 | 2786.00 | 2781.76 | 2784.00 | 95.36 | 265472.87 | 2783.87 2014-04-30 04:44:00 | 2784.00 | 2789.00 | 2783.97 | 2786.37 | 103.98 | 289823.02 | 2787.38 2014-04-30 04:45:00 | 2788.97 | 2789.00 | 2785.78 | 2787.84 | 35.64 | 99371.36 | 2788.04 2014-04-30 04:46:00 | 2788.91 | 2788.91 | 2787.80 | 2787.80 | 57.62 | 160676.07 | 2788.64 2014-04-30 04:47:00 | 2787.80 | 2788.18 | 2785.78 | 2787.00 | 8.48 | 23632.85 | 2786.89 2014-04-30 04:48:00 | 2787.40 | 2788.79 | 2785.00 | 2787.00 | 49.57 | 138146.55 | 2787.12 2014-04-30 04:49:00 | 2787.08 | 2787.26 | 2785.04 | 2786.91 | 59.39 | 165511.85 | 2786.77 2014-04-30 04:50:00 | 2785.96 | 2786.87 | 2785.96 | 2785.96 | 17.45 | 48606.83 | 2785.97 2014-04-30 04:51:00 | 2785.92 | 2785.92 | 2783.76 | 2784.85 | 39.76 | 110721.48 | 2784.89 2014-04-30 04:52:00 | 2783.68 | 2784.67 | 2782.97 | 2782.97 | 19.91 | 55408.70 | 2783.66 2014-04-30 04:53:00 | 2782.97 | 2785.00 | 2781.21 | 2785.00 | 46.52 | 129513.78 | 2783.99 2014-04-30 04:54:00 | 2785.06 | 2785.96 | 2784.85 | 2785.92 | 50.43 | 140453.98 | 2785.13 2014-04-30 04:55:00 | 2785.92 | 2787.52 | 2785.04 | 2786.07 | 11.22 | 31255.28 | 2786.17 2014-04-30 04:56:00 | 2787.48 | 2787.55 | 2783.00 | 2783.00 | 50.05 | 139340.92 | 2784.26 2014-04-30 04:57:00 | 2783.00 | 2785.00 | 2779.81 | 2779.85 | 50.35 | 140030.25 | 2780.92 2014-04-30 04:58:00 | 2779.85 | 2779.90 | 2778.00 | 2779.90 | 125.14 | 347794.56 | 2779.29 2014-04-30 04:59:00 | 2780.00 | 2785.00 | 2779.79 | 2781.10 | 49.61 | 137957.67 | 2780.96 2014-04-30 05:00:00 | 2780.84 | 2784.00 | 2779.56 | 2780.00 | 41.20 | 114555.96 | 2780.69 2014-04-30 05:01:00 | 2779.91 | 2781.54 | 2779.56 | 2780.90 | 24.16 | 67170.53 | 2780.70 2014-04-30 05:02:00 | 2780.34 | 2781.00 | 2779.56 | 2780.28 | 76.20 | 211866.21 | 2780.43 2014-04-30 05:03:00 | 2780.28 | 2780.28 | 2777.88 | 2777.88 | 86.91 | 241449.58 | 2778.28 2014-04-30 05:04:00 | 2777.88 | 2777.88 | 2775.86 | 2776.09 | 66.26 | 183977.21 | 2776.64 2014-04-30 05:05:00 | 2776.15 | 2780.00 | 2776.12 | 2779.00 | 61.20 | 170032.90 | 2778.18 2014-04-30 05:06:00 | 2779.07 | 2780.99 | 2775.76 | 2777.06 | 57.66 | 160161.74 | 2777.69 2014-04-30 05:07:00 | 2777.85 | 2779.81 | 2776.00 | 2776.96 | 41.38 | 114952.23 | 2777.90 2014-04-30 05:08:00 | 2776.16 | 2779.65 | 2775.08 | 2776.67 | 33.09 | 91862.17 | 2776.47 2014-04-30 05:09:00 | 2779.54 | 2779.55 | 2776.51 | 2777.00 | 4.35 | 12081.57 | 2777.37 2014-04-30 05:10:00 | 2777.68 | 2777.68 | 2775.24 | 2775.51 | 64.81 | 179919.65 | 2776.20 2014-04-30 05:11:00 | 2775.24 | 2778.81 | 2775.10 | 2776.60 | 42.55 | 118140.48 | 2776.84 2014-04-30 05:12:00 | 2776.70 | 2777.00 | 2775.13 | 2776.20 | 15.07 | 41826.65 | 2776.41 2014-04-30 05:13:00 | 2776.20 | 2777.11 | 2775.13 | 2776.95 | 11.99 | 33295.75 | 2776.73 2014-04-30 05:14:00 | 2775.17 | 2777.95 | 2775.17 | 2777.61 | 48.00 | 133266.86 | 2776.51 2014-04-30 05:15:00 | 2775.63 | 2776.84 | 2775.00 | 2775.33 | 30.15 | 83691.64 | 2776.03 2014-04-30 05:16:00 | 2776.02 | 2777.20 | 2774.81 | 2775.70 | 33.74 | 93655.90 | 2775.89 2014-04-30 05:17:00 | 2775.70 | 2777.06 | 2775.70 | 2777.06 | 21.68 | 60179.64 | 2776.07 2014-04-30 05:18:00 | 2777.06 | 2778.78 | 2776.27 | 2777.67 | 11.72 | 32536.67 | 2777.11 2014-04-30 05:19:00 | 2777.67 | 2779.00 | 2777.67 | 2778.10 | 20.10 | 55856.11 | 2778.63 2014-04-30 05:20:00 | 2778.14 | 2779.42 | 2778.00 | 2778.94 | 5.13 | 14255.78 | 2778.36 2014-04-30 05:21:00 | 2779.31 | 2779.31 | 2778.00 | 2778.85 | 11.99 | 33327.56 | 2778.92 2014-04-30 05:22:00 | 2778.72 | 2778.72 | 2775.00 | 2777.55 | 38.13 | 105919.45 | 2777.63 2014-04-30 05:23:00 | 2777.51 | 2779.61 | 2775.50 | 2779.50 | 62.01 | 172244.21 | 2777.51 2014-04-30 05:24:00 | 2777.39 | 2779.01 | 2776.19 | 2777.97 | 22.40 | 62220.43 | 2777.57 2014-04-30 05:25:00 | 2778.43 | 2781.94 | 2778.43 | 2780.36 | 35.18 | 97813.27 | 2780.29 2014-04-30 05:26:00 | 2780.40 | 2783.11 | 2780.40 | 2783.11 | 86.80 | 241509.38 | 2782.24 2014-04-30 05:27:00 | 2783.07 | 2785.00 | 2782.84 | 2784.00 | 53.62 | 149257.20 | 2783.87 2014-04-30 05:28:00 | 2784.00 | 2784.04 | 2780.57 | 2782.26 | 39.13 | 108890.56 | 2782.93 2014-04-30 05:29:00 | 2782.26 | 2782.40 | 2780.06 | 2781.15 | 44.73 | 124388.17 | 2780.74 2014-04-30 05:30:00 | 2781.22 | 2781.45 | 2780.01 | 2780.07 | 30.85 | 85785.09 | 2781.08 2014-04-30 05:31:00 | 2780.04 | 2781.01 | 2780.04 | 2781.01 | 26.42 | 73458.43 | 2780.94 2014-04-30 05:32:00 | 2781.01 | 2781.01 | 2780.18 | 2780.97 | 5.92 | 16465.31 | 2780.83 2014-04-30 05:33:00 | 2780.14 | 2781.00 | 2780.13 | 2780.13 | 10.96 | 30463.91 | 2780.82 2014-04-30 05:34:00 | 2780.13 | 2780.13 | 2780.13 | 2780.13 | 0.05 | 139.01 | 2780.13 2014-04-30 05:35:00 | 2780.13 | 2780.86 | 2780.13 | 2780.13 | 16.41 | 45641.03 | 2780.79 2014-04-30 05:36:00 | 2780.86 | 2781.00 | 2780.86 | 2781.00 | 10.50 | 29207.94 | 2780.91 2014-04-30 05:37:00 | 2781.00 | 2781.00 | 2780.25 | 2780.25 | 0.51 | 1423.76 | 2780.78 2014-04-30 05:38:00 | 2780.29 | 2780.29 | 2780.13 | 2780.17 | 10.72 | 29797.92 | 2780.18 2014-04-30 05:39:00 | 2780.13 | 2780.13 | 2780.13 | 2780.13 | 0.97 | 2685.61 | 2780.13 2014-04-30 05:40:00 | 2780.13 | 2780.15 | 2779.50 | 2779.50 | 49.60 | 137879.68 | 2780.11 2014-04-30 05:41:00 | 2779.88 | 2781.00 | 2779.88 | 2781.00 | 12.44 | 34596.73 | 2780.42 2014-04-30 05:42:00 | 2780.28 | 2781.00 | 2779.62 | 2781.00 | 10.37 | 28829.59 | 2780.36 2014-04-30 05:43:00 | 2781.00 | 2781.00 | 2779.48 | 2779.87 | 5.95 | 16547.14 | 2780.10 2014-04-30 05:44:00 | 2779.87 | 2781.00 | 2779.87 | 2781.00 | 9.30 | 25841.23 | 2780.12 2014-04-30 05:45:00 | 2780.88 | 2781.36 | 2779.91 | 2779.91 | 26.76 | 74404.18 | 2780.11 2014-04-30 05:46:00 | 2779.91 | 2779.91 | 2778.10 | 2779.30 | 15.51 | 43102.56 | 2779.20 2014-04-30 05:47:00 | 2778.91 | 2779.96 | 2778.21 | 2779.04 | 48.38 | 134458.70 | 2778.99 2014-04-30 05:48:00 | 2779.15 | 2780.89 | 2779.05 | 2779.59 | 53.59 | 148992.85 | 2780.03 2014-04-30 05:49:00 | 2779.41 | 2780.62 | 2779.00 | 2779.63 | 28.46 | 79113.42 | 2779.91 2014-04-30 05:50:00 | 2779.63 | 2779.63 | 2779.04 | 2779.04 | 2.98 | 8267.73 | 2779.07 2014-04-30 05:51:00 | 2779.63 | 2781.00 | 2779.04 | 2780.00 | 32.25 | 89659.35 | 2779.79 2014-04-30 05:52:00 | 2781.00 | 2781.94 | 2780.92 | 2781.86 | 38.71 | 107673.53 | 2781.47 2014-04-30 05:53:00 | 2781.86 | 2782.00 | 2781.60 | 2782.00 | 42.87 | 119265.78 | 2781.84 2014-04-30 05:54:00 | 2782.00 | 2784.00 | 2782.00 | 2783.96 | 20.71 | 57610.54 | 2782.45 2014-04-30 05:55:00 | 2783.95 | 2788.00 | 2782.54 | 2788.00 | 59.56 | 165920.53 | 2785.68 2014-04-30 05:56:00 | 2788.00 | 2796.10 | 2786.59 | 2791.35 | 150.44 | 419830.13 | 2790.61 2014-04-30 05:57:00 | 2791.35 | 2793.78 | 2790.00 | 2792.00 | 121.06 | 337979.05 | 2791.92 2014-04-30 05:58:00 | 2791.10 | 2795.00 | 2789.93 | 2793.60 | 105.50 | 294642.68 | 2792.90 2014-04-30 05:59:00 | 2793.12 | 2798.50 | 2793.12 | 2798.50 | 120.10 | 335847.74 | 2796.35 2014-04-30 06:00:00 | 2798.00 | 2809.86 | 2797.65 | 2805.99 | 256.75 | 719209.51 | 2801.22 2014-04-30 06:01:00 | 2806.01 | 2816.66 | 2805.00 | 2805.73 | 211.68 | 594712.52 | 2809.50 2014-04-30 06:02:00 | 2805.73 | 2805.73 | 2801.05 | 2802.65 | 78.78 | 220820.19 | 2802.93 2014-04-30 06:03:00 | 2802.00 | 2820.00 | 2797.00 | 2803.68 | 156.28 | 438272.38 | 2804.37 2014-04-30 06:04:00 | 2803.72 | 2812.31 | 2803.68 | 2810.18 | 113.14 | 317832.61 | 2809.30 2014-04-30 06:05:00 | 2810.18 | 2822.04 | 2808.00 | 2822.04 | 111.00 | 312800.78 | 2818.08 2014-04-30 06:06:00 | 2822.04 | 2829.68 | 2822.00 | 2825.09 | 153.14 | 432532.03 | 2824.40 2014-04-30 06:07:00 | 2825.09 | 2829.68 | 2821.00 | 2821.00 | 134.70 | 380534.31 | 2825.07 2014-04-30 06:08:00 | 2820.95 | 2823.33 | 2819.29 | 2819.29 | 105.85 | 298552.00 | 2820.63 2014-04-30 06:09:00 | 2819.29 | 2825.34 | 2819.00 | 2823.43 | 135.02 | 381202.15 | 2823.36 2014-04-30 06:10:00 | 2823.18 | 2825.00 | 2818.83 | 2821.20 | 107.54 | 303447.45 | 2821.72 2014-04-30 06:11:00 | 2820.38 | 2823.00 | 2815.00 | 2819.74 | 157.29 | 443581.39 | 2820.17 2014-04-30 06:12:00 | 2816.64 | 2819.40 | 2814.00 | 2814.00 | 112.46 | 316719.73 | 2816.34 2014-04-30 06:13:00 | 2813.11 | 2813.11 | 2800.01 | 2812.32 | 207.59 | 583360.12 | 2810.22 2014-04-30 06:14:00 | 2811.75 | 2816.71 | 2811.66 | 2815.46 | 75.28 | 211821.17 | 2813.93 2014-04-30 06:15:00 | 2815.46 | 2817.00 | 2813.16 | 2813.16 | 69.16 | 194714.65 | 2815.46 2014-04-30 06:16:00 | 2816.14 | 2825.00 | 2813.23 | 2825.00 | 108.72 | 306189.88 | 2816.37 2014-04-30 06:17:00 | 2820.89 | 2825.00 | 2810.95 | 2816.66 | 93.71 | 264343.49 | 2820.87 2014-04-30 06:18:00 | 2811.68 | 2815.46 | 2811.68 | 2813.17 | 75.40 | 212214.45 | 2814.63 2014-04-30 06:19:00 | 2814.59 | 2823.17 | 2814.59 | 2818.04 | 112.54 | 317236.77 | 2819.01 2014-04-30 06:20:00 | 2818.11 | 2821.97 | 2812.00 | 2818.96 | 93.52 | 263553.52 | 2818.30 2014-04-30 06:21:00 | 2815.85 | 2818.77 | 2813.00 | 2817.86 | 41.69 | 117386.22 | 2815.62 2014-04-30 06:22:00 | 2817.89 | 2820.00 | 2813.20 | 2816.00 | 65.89 | 185595.72 | 2816.62 2014-04-30 06:23:00 | 2814.80 | 2815.81 | 2813.31 | 2815.81 | 122.11 | 343637.47 | 2814.19 2014-04-30 06:24:00 | 2815.81 | 2819.68 | 2813.30 | 2818.78 | 66.10 | 186180.81 | 2816.87 2014-04-30 06:25:00 | 2816.70 | 2818.56 | 2814.10 | 2816.00 | 77.10 | 217091.32 | 2815.56 2014-04-30 06:26:00 | 2816.07 | 2818.00 | 2816.07 | 2818.00 | 64.56 | 181883.21 | 2817.36 2014-04-30 06:27:00 | 2819.10 | 2820.00 | 2816.27 | 2818.00 | 82.01 | 231189.57 | 2819.11 2014-04-30 06:28:00 | 2818.05 | 2820.58 | 2818.00 | 2819.89 | 118.11 | 332954.06 | 2819.02 2014-04-30 06:29:00 | 2818.59 | 2820.58 | 2817.00 | 2820.33 | 92.96 | 262087.95 | 2819.27 2014-04-30 06:30:00 | 2820.58 | 2824.10 | 2818.19 | 2823.91 | 66.98 | 189015.20 | 2821.96 2014-04-30 06:31:00 | 2822.00 | 2825.00 | 2820.00 | 2822.24 | 130.84 | 369314.00 | 2822.57 2014-04-30 06:32:00 | 2823.51 | 2830.00 | 2823.19 | 2826.97 | 238.95 | 675429.62 | 2826.68 2014-04-30 06:33:00 | 2826.97 | 2830.00 | 2825.01 | 2825.01 | 59.88 | 169319.12 | 2827.64 2014-04-30 06:34:00 | 2825.01 | 2827.11 | 2821.38 | 2824.90 | 81.97 | 231593.43 | 2825.38 2014-04-30 06:35:00 | 2824.91 | 2826.63 | 2815.00 | 2818.58 | 176.23 | 496958.11 | 2819.92 2014-04-30 06:36:00 | 2819.24 | 2819.91 | 2818.00 | 2819.80 | 72.93 | 205581.91 | 2818.74 2014-04-30 06:37:00 | 2819.80 | 2823.10 | 2814.96 | 2814.96 | 178.73 | 503587.61 | 2817.62 2014-04-30 06:38:00 | 2814.84 | 2814.88 | 2773.40 | 2776.38 | 329.00 | 919901.72 | 2796.05 2014-04-30 06:39:00 | 2775.86 | 2776.39 | 2735.80 | 2739.86 | 530.05 | 1459874.31 | 2754.21 2014-04-30 06:40:00 | 2735.83 | 2769.00 | 2731.00 | 2748.00 | 459.64 | 1261359.23 | 2744.23 2014-04-30 06:41:00 | 2747.15 | 2770.06 | 2722.41 | 2758.97 | 308.73 | 849193.31 | 2750.58 2014-04-30 06:42:00 | 2760.00 | 2785.98 | 2759.00 | 2779.82 | 258.36 | 715285.97 | 2768.52 2014-04-30 06:43:00 | 2775.75 | 2788.00 | 2775.75 | 2780.00 | 225.97 | 628497.91 | 2781.38 2014-04-30 06:44:00 | 2781.00 | 2781.00 | 2770.58 | 2773.33 | 136.94 | 380375.04 | 2777.76 2014-04-30 06:45:00 | 2774.02 | 2774.02 | 2765.00 | 2767.47 | 120.25 | 332997.60 | 2769.26 2014-04-30 06:46:00 | 2768.31 | 2769.11 | 2765.00 | 2767.00 | 105.85 | 292920.12 | 2767.37 2014-04-30 06:47:00 | 2766.93 | 2775.00 | 2766.71 | 2773.00 | 77.58 | 214864.75 | 2769.52 2014-04-30 06:48:00 | 2770.01 | 2775.28 | 2768.04 | 2768.69 | 66.68 | 184719.40 | 2770.15 2014-04-30 06:49:00 | 2769.45 | 2769.90 | 2768.21 | 2769.04 | 91.75 | 254029.93 | 2768.60 2014-04-30 06:50:00 | 2769.25 | 2770.03 | 2768.26 | 2768.26 | 71.45 | 197834.34 | 2768.89 2014-04-30 06:51:00 | 2768.26 | 2768.94 | 2750.00 | 2762.18 | 153.31 | 423484.67 | 2762.31 2014-04-30 06:52:00 | 2762.43 | 2763.65 | 2745.00 | 2749.94 | 174.75 | 480747.09 | 2751.14 2014-04-30 06:53:00 | 2749.94 | 2755.89 | 2746.98 | 2750.04 | 135.34 | 372251.84 | 2750.45 2014-04-30 06:54:00 | 2750.10 | 2755.85 | 2750.10 | 2755.17 | 137.93 | 379576.40 | 2751.89 2014-04-30 06:55:00 | 2755.21 | 2759.00 | 2751.68 | 2755.16 | 45.58 | 125545.94 | 2754.65 2014-04-30 06:56:00 | 2755.09 | 2758.00 | 2751.73 | 2753.00 | 50.30 | 138534.38 | 2754.44 2014-04-30 06:57:00 | 2753.00 | 2755.17 | 2748.38 | 2748.96 | 131.60 | 361962.31 | 2750.58 2014-04-30 06:58:00 | 2747.68 | 2747.68 | 2742.01 | 2742.01 | 65.13 | 178848.39 | 2746.02 2014-04-30 06:59:00 | 2741.90 | 2742.69 | 2726.10 | 2730.03 | 336.49 | 920087.62 | 2734.34 2014-04-30 07:00:00 | 2732.05 | 2732.05 | 2720.00 | 2724.97 | 225.34 | 613908.23 | 2724.41 2014-04-30 07:01:00 | 2724.93 | 2740.00 | 2724.74 | 2735.00 | 180.21 | 492378.23 | 2732.32 2014-04-30 07:02:00 | 2734.75 | 2742.65 | 2733.97 | 2741.15 | 175.32 | 480157.60 | 2738.78 2014-04-30 07:03:00 | 2739.96 | 2739.96 | 2737.00 | 2737.14 | 80.91 | 221561.22 | 2738.33 2014-04-30 07:04:00 | 2739.00 | 2748.00 | 2735.68 | 2745.00 | 204.86 | 561579.53 | 2741.26 2014-04-30 07:05:00 | 2744.42 | 2750.00 | 2743.32 | 2746.89 | 168.80 | 463907.87 | 2748.27 2014-04-30 07:06:00 | 2748.80 | 2749.36 | 2744.00 | 2744.28 | 115.37 | 316814.40 | 2746.17 2014-04-30 07:07:00 | 2745.81 | 2748.80 | 2743.00 | 2748.11 | 91.68 | 251760.73 | 2746.14 2014-04-30 07:08:00 | 2749.86 | 2759.99 | 2748.00 | 2753.73 | 219.32 | 603223.11 | 2750.40 2014-04-30 07:09:00 | 2756.40 | 2757.24 | 2749.62 | 2749.62 | 89.36 | 245970.77 | 2752.71 2014-04-30 07:10:00 | 2748.83 | 2759.95 | 2748.11 | 2752.86 | 130.54 | 359129.78 | 2751.15 2014-04-30 07:11:00 | 2752.86 | 2761.00 | 2752.86 | 2759.71 | 159.45 | 439573.04 | 2756.76 2014-04-30 07:12:00 | 2760.93 | 2763.68 | 2753.05 | 2759.51 | 167.05 | 461149.80 | 2760.60 2014-04-30 07:13:00 | 2759.51 | 2762.41 | 2756.68 | 2756.68 | 99.63 | 274975.16 | 2759.91 2014-04-30 07:14:00 | 2755.68 | 2756.68 | 2739.98 | 2746.31 | 212.18 | 582890.65 | 2747.10 2014-04-30 07:15:00 | 2744.12 | 2747.99 | 2738.82 | 2741.02 | 193.87 | 531649.11 | 2742.24 2014-04-30 07:16:00 | 2740.83 | 2742.84 | 2738.51 | 2738.51 | 117.80 | 322817.92 | 2740.41 2014-04-30 07:17:00 | 2739.49 | 2740.54 | 2735.72 | 2736.69 | 81.49 | 223091.75 | 2737.56 2014-04-30 07:18:00 | 2737.00 | 2740.98 | 2735.00 | 2735.00 | 65.84 | 180269.30 | 2738.03 2014-04-30 07:19:00 | 2735.00 | 2735.00 | 2725.00 | 2727.63 | 158.24 | 432094.50 | 2730.66 2014-04-30 07:20:00 | 2727.09 | 2734.81 | 2724.00 | 2730.09 | 197.75 | 539419.58 | 2727.83 2014-04-30 07:21:00 | 2730.08 | 2735.72 | 2725.00 | 2730.00 | 143.00 | 390504.85 | 2730.80 2014-04-30 07:22:00 | 2734.79 | 2736.82 | 2730.17 | 2736.22 | 83.27 | 227611.71 | 2733.35 2014-04-30 07:23:00 | 2736.20 | 2736.82 | 2730.25 | 2731.00 | 136.90 | 374208.36 | 2733.40 2014-04-30 07:24:00 | 2731.01 | 2734.43 | 2726.00 | 2731.65 | 95.43 | 260658.33 | 2731.55 2014-04-30 07:25:00 | 2731.31 | 2733.76 | 2730.00 | 2733.76 | 70.59 | 192838.53 | 2731.81 2014-04-30 07:26:00 | 2733.86 | 2735.00 | 2729.94 | 2733.72 | 137.28 | 375115.58 | 2732.49 2014-04-30 07:27:00 | 2733.68 | 2735.65 | 2730.12 | 2731.77 | 42.28 | 115530.75 | 2732.64 2014-04-30 07:28:00 | 2731.75 | 2731.75 | 2720.00 | 2720.00 | 302.67 | 824907.45 | 2725.42 2014-04-30 07:29:00 | 2720.00 | 2720.00 | 2701.00 | 2702.00 | 306.93 | 831853.13 | 2710.27 2014-04-30 07:30:00 | 2702.00 | 2713.33 | 2700.01 | 2713.33 | 188.03 | 507998.57 | 2701.66 2014-04-30 07:31:00 | 2714.00 | 2722.64 | 2703.60 | 2704.10 | 163.36 | 442857.18 | 2710.99 2014-04-30 07:32:00 | 2704.10 | 2707.07 | 2700.00 | 2700.00 | 258.14 | 697526.33 | 2702.16 2014-04-30 07:33:00 | 2700.00 | 2701.74 | 2680.00 | 2682.38 | 236.89 | 636848.87 | 2688.43 2014-04-30 07:34:00 | 2683.37 | 2690.00 | 2680.00 | 2688.00 | 290.95 | 781504.17 | 2686.09 2014-04-30 07:35:00 | 2689.92 | 2697.31 | 2688.63 | 2694.00 | 166.67 | 448884.43 | 2693.29 2014-04-30 07:36:00 | 2693.64 | 2693.65 | 2682.95 | 2683.07 | 170.37 | 457939.27 | 2687.88 2014-04-30 07:37:00 | 2683.00 | 2685.84 | 2670.11 | 2675.78 | 191.79 | 514266.38 | 2681.38 2014-04-30 07:38:00 | 2678.23 | 2685.00 | 2675.00 | 2681.00 | 231.40 | 619974.86 | 2679.27 2014-04-30 07:39:00 | 2681.00 | 2695.68 | 2680.00 | 2695.68 | 145.76 | 391298.81 | 2684.49 2014-04-30 07:40:00 | 2695.68 | 2699.00 | 2691.71 | 2699.00 | 146.66 | 395354.10 | 2695.72 2014-04-30 07:41:00 | 2699.00 | 2705.54 | 2699.00 | 2701.23 | 231.17 | 624872.74 | 2703.08 2014-04-30 07:42:00 | 2701.31 | 2705.00 | 2700.10 | 2703.32 | 241.07 | 651992.10 | 2704.63 2014-04-30 07:43:00 | 2703.25 | 2703.32 | 2688.35 | 2688.36 | 107.22 | 288904.10 | 2694.42 2014-04-30 07:44:00 | 2688.04 | 2692.97 | 2685.29 | 2689.67 | 139.82 | 375693.67 | 2687.08 2014-04-30 07:45:00 | 2695.14 | 2705.00 | 2689.64 | 2703.45 | 121.32 | 327408.19 | 2698.83 2014-04-30 07:46:00 | 2701.00 | 2709.76 | 2698.00 | 2706.00 | 132.87 | 359398.31 | 2704.93 2014-04-30 07:47:00 | 2706.00 | 2712.98 | 2702.00 | 2705.50 | 102.25 | 276677.66 | 2705.95 2014-04-30 07:48:00 | 2703.03 | 2705.38 | 2690.00 | 2694.24 | 109.16 | 294792.12 | 2700.55 2014-04-30 07:49:00 | 2696.69 | 2699.00 | 2692.41 | 2697.81 | 102.60 | 276601.18 | 2695.92 2014-04-30 07:50:00 | 2697.83 | 2699.00 | 2697.01 | 2697.55 | 98.01 | 264457.00 | 2698.16 2014-04-30 07:51:00 | 2698.92 | 2704.00 | 2698.03 | 2703.05 | 104.48 | 282146.74 | 2700.46 2014-04-30 07:52:00 | 2703.00 | 2708.06 | 2703.00 | 2707.46 | 103.78 | 280777.54 | 2705.51 2014-04-30 07:53:00 | 2707.46 | 2719.00 | 2707.46 | 2717.03 | 164.80 | 447128.79 | 2713.24 2014-04-30 07:54:00 | 2716.12 | 2722.64 | 2715.92 | 2717.64 | 237.98 | 647077.55 | 2719.08 2014-04-30 07:55:00 | 2717.64 | 2724.18 | 2716.00 | 2720.23 | 215.79 | 587173.85 | 2720.99 2014-04-30 07:56:00 | 2721.06 | 2725.00 | 2720.23 | 2724.48 | 142.29 | 387483.08 | 2723.23 2014-04-30 07:57:00 | 2724.48 | 2724.51 | 2717.80 | 2717.80 | 55.08 | 149811.26 | 2719.88 2014-04-30 07:58:00 | 2717.80 | 2720.00 | 2716.00 | 2718.29 | 155.76 | 423316.42 | 2717.70 2014-04-30 07:59:00 | 2718.92 | 2720.00 | 2717.00 | 2718.04 | 156.34 | 424980.08 | 2718.31 2014-04-30 08:00:00 | 2718.04 | 2719.98 | 2717.28 | 2719.08 | 82.50 | 224263.59 | 2718.41 2014-04-30 08:01:00 | 2719.66 | 2721.97 | 2718.38 | 2721.91 | 80.49 | 218896.15 | 2719.61 2014-04-30 08:02:00 | 2721.88 | 2721.88 | 2718.82 | 2719.12 | 113.42 | 308528.38 | 2720.18 2014-04-30 08:03:00 | 2719.12 | 2720.00 | 2700.00 | 2700.00 | 249.84 | 677105.91 | 2710.14 2014-04-30 08:04:00 | 2709.41 | 2718.00 | 2700.89 | 2711.10 | 74.65 | 202252.94 | 2709.35 2014-04-30 08:05:00 | 2712.50 | 2717.60 | 2712.25 | 2717.00 | 88.96 | 241486.62 | 2714.58 2014-04-30 08:06:00 | 2717.25 | 2718.00 | 2711.85 | 2715.29 | 81.66 | 221686.06 | 2714.91 2014-04-30 08:07:00 | 2715.89 | 2716.84 | 2715.00 | 2715.82 | 34.93 | 94871.99 | 2716.14 2014-04-30 08:08:00 | 2715.82 | 2724.00 | 2715.82 | 2722.98 | 84.20 | 229084.50 | 2720.88 2014-04-30 08:09:00 | 2723.02 | 2729.87 | 2723.02 | 2728.22 | 167.38 | 456483.68 | 2727.26 2014-04-30 08:10:00 | 2729.57 | 2731.98 | 2722.92 | 2724.09 | 124.99 | 341134.33 | 2729.23 2014-04-30 08:11:00 | 2724.67 | 2728.00 | 2720.00 | 2727.96 | 166.76 | 454025.37 | 2722.63 2014-04-30 08:12:00 | 2727.93 | 2728.00 | 2722.82 | 2722.82 | 105.86 | 288600.89 | 2726.25 2014-04-30 08:13:00 | 2726.78 | 2726.96 | 2722.04 | 2725.98 | 79.84 | 217410.80 | 2723.12 2014-04-30 08:14:00 | 2723.48 | 2723.48 | 2721.04 | 2721.20 | 45.69 | 124358.17 | 2721.96 2014-04-30 08:15:00 | 2721.20 | 2724.28 | 2718.00 | 2719.96 | 125.84 | 342340.07 | 2720.37 2014-04-30 08:16:00 | 2719.96 | 2725.03 | 2714.79 | 2720.44 | 147.16 | 400147.68 | 2719.13 2014-04-30 08:17:00 | 2723.74 | 2726.76 | 2722.47 | 2726.23 | 73.95 | 201430.79 | 2723.92 2014-04-30 08:18:00 | 2726.27 | 2731.93 | 2725.55 | 2729.12 | 36.09 | 98489.79 | 2729.08 2014-04-30 08:19:00 | 2725.67 | 2727.72 | 2721.00 | 2725.17 | 110.28 | 300597.97 | 2725.72 2014-04-30 08:20:00 | 2724.11 | 2727.69 | 2721.34 | 2721.60 | 60.12 | 163713.34 | 2723.02 2014-04-30 08:21:00 | 2721.20 | 2724.99 | 2717.28 | 2719.61 | 61.30 | 166698.15 | 2719.25 2014-04-30 08:22:00 | 2721.36 | 2723.09 | 2720.33 | 2722.56 | 44.05 | 119887.28 | 2721.62 2014-04-30 08:23:00 | 2722.33 | 2725.00 | 2721.20 | 2722.68 | 101.18 | 275571.97 | 2723.69 2014-04-30 08:24:00 | 2722.89 | 2724.61 | 2720.16 | 2720.96 | 39.67 | 107973.75 | 2721.46 2014-04-30 08:25:00 | 2720.96 | 2725.00 | 2720.96 | 2723.83 | 74.23 | 202130.80 | 2722.89 2014-04-30 08:26:00 | 2723.83 | 2725.00 | 2722.80 | 2724.02 | 87.71 | 238918.34 | 2723.96 2014-04-30 08:27:00 | 2723.95 | 2729.59 | 2722.65 | 2724.30 | 79.72 | 217173.87 | 2724.31 2014-04-30 08:28:00 | 2724.51 | 2729.36 | 2724.00 | 2728.88 | 119.40 | 325536.29 | 2726.50 2014-04-30 08:29:00 | 2729.19 | 2738.00 | 2729.19 | 2737.96 | 136.42 | 372672.56 | 2731.84 2014-04-30 08:30:00 | 2738.00 | 2744.00 | 2736.37 | 2742.00 | 211.47 | 579765.54 | 2741.66 2014-04-30 08:31:00 | 2740.27 | 2745.00 | 2740.23 | 2742.30 | 119.45 | 327628.65 | 2742.74 2014-04-30 08:32:00 | 2741.97 | 2745.00 | 2740.00 | 2741.38 | 107.14 | 293719.52 | 2741.40 2014-04-30 08:33:00 | 2741.34 | 2745.00 | 2736.29 | 2745.00 | 115.25 | 315808.15 | 2740.15 2014-04-30 08:34:00 | 2743.92 | 2747.97 | 2741.70 | 2747.75 | 78.31 | 215022.48 | 2745.89 2014-04-30 08:35:00 | 2747.07 | 2748.15 | 2744.92 | 2746.44 | 117.76 | 323408.63 | 2746.31 2014-04-30 08:36:00 | 2746.68 | 2755.00 | 2746.59 | 2750.07 | 80.83 | 222218.51 | 2749.17 2014-04-30 08:37:00 | 2751.60 | 2756.62 | 2750.07 | 2755.97 | 107.31 | 295430.56 | 2753.19 2014-04-30 08:38:00 | 2756.05 | 2757.26 | 2753.00 | 2754.72 | 92.41 | 254558.66 | 2754.76 2014-04-30 08:39:00 | 2757.27 | 2765.00 | 2757.22 | 2764.15 | 197.72 | 545760.73 | 2760.31 2014-04-30 08:40:00 | 2763.34 | 2775.00 | 2763.00 | 2775.00 | 155.92 | 431369.56 | 2766.64 2014-04-30 08:41:00 | 2775.00 | 2777.00 | 2753.00 | 2768.64 | 108.53 | 300883.53 | 2772.46 2014-04-30 08:42:00 | 2764.04 | 2765.96 | 2755.00 | 2760.04 | 190.44 | 525522.11 | 2759.49 2014-04-30 08:43:00 | 2760.45 | 2766.00 | 2760.45 | 2762.13 | 101.55 | 280620.40 | 2763.34 2014-04-30 08:44:00 | 2762.13 | 2763.89 | 2760.04 | 2761.15 | 98.01 | 270668.07 | 2761.61 2014-04-30 08:45:00 | 2761.19 | 2771.50 | 2760.00 | 2765.00 | 240.13 | 664331.57 | 2766.53 2014-04-30 08:46:00 | 2768.96 | 2771.09 | 2765.06 | 2766.27 | 163.26 | 451879.98 | 2767.91 2014-04-30 08:47:00 | 2765.10 | 2765.22 | 2757.00 | 2757.00 | 98.92 | 273353.14 | 2763.35 2014-04-30 08:48:00 | 2757.77 | 2760.00 | 2752.92 | 2755.00 | 185.28 | 510586.26 | 2755.83 2014-04-30 08:49:00 | 2755.41 | 2758.97 | 2755.04 | 2757.07 | 86.32 | 238000.81 | 2757.10 2014-04-30 08:50:00 | 2756.44 | 2761.91 | 2755.83 | 2759.86 | 110.26 | 304238.70 | 2759.23 2014-04-30 08:51:00 | 2758.72 | 2759.41 | 2755.44 | 2757.21 | 163.57 | 450936.96 | 2756.91 2014-04-30 08:52:00 | 2757.00 | 2757.00 | 2750.11 | 2752.04 | 85.56 | 235607.59 | 2753.71 2014-04-30 08:53:00 | 2750.11 | 2753.00 | 2742.00 | 2750.06 | 80.31 | 220713.32 | 2748.34 2014-04-30 08:54:00 | 2750.06 | 2753.73 | 2746.98 | 2750.00 | 139.15 | 382745.14 | 2750.59 2014-04-30 08:55:00 | 2751.04 | 2758.67 | 2750.27 | 2753.73 | 54.82 | 151007.22 | 2754.60 2014-04-30 08:56:00 | 2758.24 | 2800.00 | 2753.85 | 2756.46 | 225.53 | 625194.71 | 2772.11 2014-04-30 08:57:00 | 2756.43 | 2764.00 | 2756.42 | 2764.00 | 128.38 | 354547.77 | 2761.75 2014-04-30 08:58:00 | 2764.00 | 2769.96 | 2762.40 | 2763.33 | 74.13 | 204886.14 | 2763.91 2014-04-30 08:59:00 | 2763.33 | 2800.00 | 2763.04 | 2776.18 | 231.83 | 645005.68 | 2782.24 2014-04-30 09:00:00 | 2777.39 | 2790.77 | 2772.93 | 2779.42 | 157.09 | 436724.14 | 2780.16 2014-04-30 09:01:00 | 2779.42 | 2779.97 | 2765.00 | 2771.00 | 98.06 | 272003.40 | 2773.82 2014-04-30 09:02:00 | 2769.00 | 2773.16 | 2765.00 | 2771.00 | 169.36 | 468929.19 | 2768.91 2014-04-30 09:03:00 | 2773.13 | 2778.72 | 2770.00 | 2776.00 | 67.62 | 187571.42 | 2773.74 2014-04-30 09:04:00 | 2776.50 | 2776.50 | 2751.03 | 2770.00 | 231.67 | 640937.27 | 2766.56 2014-04-30 09:05:00 | 2770.00 | 2775.00 | 2764.58 | 2768.66 | 118.14 | 327181.19 | 2769.51 2014-04-30 09:06:00 | 2768.66 | 2768.66 | 2760.72 | 2764.52 | 97.96 | 270651.35 | 2762.93 2014-04-30 09:07:00 | 2768.89 | 2768.89 | 2763.67 | 2766.53 | 53.88 | 149003.43 | 2765.57 2014-04-30 09:08:00 | 2765.17 | 2769.97 | 2764.93 | 2766.30 | 65.80 | 181991.98 | 2765.67 2014-04-30 09:09:00 | 2765.31 | 2766.57 | 2762.72 | 2763.58 | 45.77 | 126485.75 | 2763.63 2014-04-30 09:10:00 | 2763.58 | 2765.97 | 2763.29 | 2764.08 | 80.91 | 223649.35 | 2764.31 2014-04-30 09:11:00 | 2765.00 | 2772.46 | 2764.83 | 2771.93 | 74.22 | 205282.79 | 2765.98 2014-04-30 09:12:00 | 2767.66 | 2770.30 | 2765.05 | 2765.17 | 99.11 | 274446.29 | 2769.00 2014-04-30 09:13:00 | 2767.20 | 2767.20 | 2763.29 | 2765.16 | 61.54 | 170179.66 | 2765.17 2014-04-30 09:14:00 | 2765.20 | 2766.14 | 2765.00 | 2765.88 | 61.12 | 169026.59 | 2765.71 2014-04-30 09:15:00 | 2765.00 | 2768.00 | 2765.00 | 2765.36 | 43.97 | 121594.88 | 2765.66 2014-04-30 09:16:00 | 2767.90 | 2767.90 | 2764.98 | 2766.32 | 49.25 | 136224.32 | 2766.14 2014-04-30 09:17:00 | 2766.28 | 2766.37 | 2764.15 | 2766.37 | 25.91 | 71633.65 | 2765.03 2014-04-30 09:18:00 | 2765.22 | 2766.33 | 2759.97 | 2760.00 | 125.20 | 345941.99 | 2763.18 2014-04-30 09:19:00 | 2760.00 | 2760.00 | 2751.03 | 2751.03 | 132.52 | 365267.92 | 2756.30 2014-04-30 09:20:00 | 2750.96 | 2755.18 | 2745.62 | 2746.38 | 177.33 | 487686.20 | 2750.24 2014-04-30 09:21:00 | 2749.53 | 2750.00 | 2746.00 | 2749.99 | 42.77 | 117515.44 | 2747.81 2014-04-30 09:22:00 | 2749.99 | 2750.00 | 2748.03 | 2749.58 | 124.02 | 340994.87 | 2749.60 2014-04-30 09:23:00 | 2749.53 | 2750.00 | 2749.00 | 2749.97 | 110.76 | 304576.00 | 2749.95 2014-04-30 09:24:00 | 2750.00 | 2750.00 | 2746.00 | 2750.00 | 161.72 | 444651.87 | 2749.52 2014-04-30 09:25:00 | 2749.00 | 2754.26 | 2748.42 | 2752.43 | 207.56 | 570839.24 | 2750.20 2014-04-30 09:26:00 | 2752.40 | 2752.40 | 2749.00 | 2749.30 | 187.73 | 516277.84 | 2750.15 2014-04-30 09:27:00 | 2751.00 | 2756.49 | 2750.00 | 2753.01 | 93.43 | 257134.76 | 2752.08 2014-04-30 09:28:00 | 2753.01 | 2754.99 | 2750.80 | 2754.96 | 54.97 | 151240.33 | 2751.53 2014-04-30 09:29:00 | 2754.96 | 2755.00 | 2753.57 | 2754.21 | 8.85 | 24368.76 | 2754.78 2014-04-30 09:30:00 | 2755.00 | 2759.00 | 2752.71 | 2758.82 | 27.96 | 77024.02 | 2754.69 2014-04-30 09:31:00 | 2757.36 | 2763.00 | 2756.17 | 2762.06 | 84.39 | 233030.01 | 2761.41 2014-04-30 09:32:00 | 2762.80 | 2766.00 | 2760.00 | 2765.09 | 121.36 | 335405.16 | 2763.74 2014-04-30 09:33:00 | 2764.76 | 2765.83 | 2763.00 | 2763.16 | 48.40 | 133790.03 | 2764.03 2014-04-30 09:34:00 | 2763.18 | 2765.16 | 2760.01 | 2760.80 | 61.31 | 169403.44 | 2763.20 2014-04-30 09:35:00 | 2763.03 | 2763.08 | 2760.00 | 2760.34 | 72.49 | 200166.73 | 2761.38 2014-04-30 09:36:00 | 2760.19 | 2760.33 | 2757.36 | 2757.36 | 42.02 | 115950.85 | 2759.75 2014-04-30 09:37:00 | 2759.45 | 2759.45 | 2757.00 | 2757.00 | 80.41 | 221790.82 | 2758.39 2014-04-30 09:38:00 | 2757.80 | 2758.96 | 2751.00 | 2755.68 | 150.82 | 415458.29 | 2754.66 2014-04-30 09:39:00 | 2755.07 | 2758.97 | 2754.10 | 2755.63 | 73.03 | 201346.63 | 2757.08 2014-04-30 09:40:00 | 2755.04 | 2758.97 | 2755.00 | 2757.79 | 82.68 | 227873.69 | 2756.26 2014-04-30 09:41:00 | 2757.64 | 2762.37 | 2756.25 | 2762.25 | 41.34 | 114059.17 | 2758.78 2014-04-30 09:42:00 | 2761.25 | 2765.00 | 2760.18 | 2764.10 | 65.07 | 179683.80 | 2761.60 2014-04-30 09:43:00 | 2763.00 | 2764.10 | 2761.42 | 2762.08 | 61.07 | 168713.56 | 2762.49 2014-04-30 09:44:00 | 2763.00 | 2765.00 | 2762.20 | 2765.00 | 28.67 | 79240.75 | 2763.51 2014-04-30 09:45:00 | 2765.00 | 2769.98 | 2764.96 | 2768.88 | 77.49 | 214492.43 | 2767.89 2014-04-30 09:46:00 | 2768.88 | 2776.15 | 2766.85 | 2776.15 | 191.70 | 531546.99 | 2772.85 2014-04-30 09:47:00 | 2776.15 | 2777.00 | 2773.00 | 2773.47 | 125.97 | 349557.92 | 2774.95 2014-04-30 09:48:00 | 2773.38 | 2773.38 | 2767.39 | 2770.82 | 18.05 | 50003.27 | 2771.03 2014-04-30 09:49:00 | 2770.76 | 2771.23 | 2770.00 | 2771.07 | 94.16 | 260898.00 | 2770.71 2014-04-30 09:50:00 | 2770.98 | 2773.00 | 2770.98 | 2773.00 | 51.99 | 144104.96 | 2772.00 2014-04-30 09:51:00 | 2772.87 | 2774.93 | 2770.98 | 2772.67 | 69.63 | 193048.72 | 2772.69 2014-04-30 09:52:00 | 2773.87 | 2775.01 | 2772.52 | 2775.01 | 60.84 | 168766.38 | 2773.76 2014-04-30 09:53:00 | 2775.30 | 2776.97 | 2773.87 | 2774.94 | 74.13 | 205679.61 | 2774.58 2014-04-30 09:54:00 | 2774.94 | 2776.56 | 2774.50 | 2775.89 | 9.34 | 25929.03 | 2774.94 2014-04-30 09:55:00 | 2775.00 | 2778.00 | 2773.87 | 2776.88 | 41.78 | 115995.30 | 2776.34 2014-04-30 09:56:00 | 2777.00 | 2781.97 | 2777.00 | 2780.23 | 44.91 | 124855.55 | 2779.94 2014-04-30 09:57:00 | 2781.70 | 2785.00 | 2777.60 | 2783.45 | 83.58 | 232506.96 | 2781.95 2014-04-30 09:58:00 | 2784.88 | 2790.79 | 2783.18 | 2788.00 | 82.77 | 230667.66 | 2786.88 2014-04-30 09:59:00 | 2786.96 | 2790.00 | 2784.81 | 2787.49 | 208.74 | 581909.95 | 2787.67 2014-04-30 10:00:00 | 2787.47 | 2791.00 | 2787.47 | 2790.00 | 77.71 | 216790.17 | 2789.88 2014-04-30 10:01:00 | 2790.00 | 2790.82 | 2784.11 | 2785.39 | 108.25 | 301918.75 | 2789.22 2014-04-30 10:02:00 | 2786.72 | 2794.00 | 2786.72 | 2793.80 | 80.57 | 224772.40 | 2789.78 2014-04-30 10:03:00 | 2791.24 | 2794.00 | 2791.00 | 2792.04 | 85.31 | 238227.17 | 2792.62 2014-04-30 10:04:00 | 2791.00 | 2791.66 | 2788.48 | 2790.92 | 109.52 | 305629.65 | 2790.58 2014-04-30 10:05:00 | 2790.80 | 2791.62 | 2789.64 | 2791.62 | 46.21 | 128944.51 | 2790.52 2014-04-30 10:06:00 | 2791.00 | 2794.00 | 2791.00 | 2792.96 | 89.90 | 251038.53 | 2792.58 2014-04-30 10:07:00 | 2793.10 | 2793.14 | 2791.00 | 2792.66 | 58.57 | 163527.66 | 2791.96 2014-04-30 10:08:00 | 2792.66 | 2792.66 | 2788.34 | 2790.39 | 70.92 | 197861.72 | 2790.09 2014-04-30 10:09:00 | 2790.27 | 2791.35 | 2788.23 | 2791.07 | 83.09 | 231820.60 | 2790.16 2014-04-30 10:10:00 | 2791.10 | 2792.66 | 2789.72 | 2791.34 | 72.64 | 202806.61 | 2791.86 2014-04-30 10:11:00 | 2790.41 | 2790.60 | 2788.16 | 2790.60 | 29.20 | 81444.77 | 2789.68 2014-04-30 10:12:00 | 2790.51 | 2798.04 | 2788.05 | 2797.74 | 121.02 | 338002.76 | 2792.88 2014-04-30 10:13:00 | 2797.74 | 2805.99 | 2793.04 | 2802.55 | 203.35 | 569322.05 | 2799.69 2014-04-30 10:14:00 | 2804.28 | 2805.98 | 2801.01 | 2804.68 | 127.08 | 356303.47 | 2803.80 2014-04-30 10:15:00 | 2805.72 | 2812.00 | 2803.00 | 2806.35 | 141.67 | 397753.35 | 2807.70 2014-04-30 10:16:00 | 2806.35 | 2809.64 | 2805.00 | 2805.03 | 76.93 | 215934.86 | 2807.05 2014-04-30 10:17:00 | 2805.03 | 2806.81 | 2801.08 | 2803.71 | 91.32 | 256126.10 | 2804.62 2014-04-30 10:18:00 | 2803.00 | 2803.96 | 2797.87 | 2797.87 | 90.42 | 253292.45 | 2801.38 2014-04-30 10:19:00 | 2797.10 | 2797.13 | 2793.10 | 2795.00 | 91.66 | 256149.94 | 2794.63 2014-04-30 10:20:00 | 2795.11 | 2795.45 | 2793.00 | 2793.80 | 51.85 | 144879.55 | 2794.26 2014-04-30 10:21:00 | 2794.59 | 2795.45 | 2794.07 | 2795.45 | 13.86 | 38727.01 | 2794.76 2014-04-30 10:22:00 | 2795.04 | 2800.00 | 2795.00 | 2799.96 | 113.84 | 318448.47 | 2797.38 2014-04-30 10:23:00 | 2800.04 | 2804.93 | 2800.04 | 2801.00 | 47.97 | 134418.74 | 2802.26 2014-04-30 10:24:00 | 2801.00 | 2810.00 | 2801.00 | 2802.77 | 75.34 | 211238.17 | 2803.76 2014-04-30 10:25:00 | 2802.77 | 2802.77 | 2799.60 | 2800.09 | 56.99 | 159631.48 | 2801.24 2014-04-30 10:26:00 | 2797.07 | 2800.00 | 2790.00 | 2794.21 | 54.83 | 153300.79 | 2795.98 2014-04-30 10:27:00 | 2794.24 | 2796.23 | 2783.05 | 2784.27 | 76.56 | 213527.06 | 2788.87 2014-04-30 10:28:00 | 2785.56 | 2785.59 | 2780.02 | 2784.64 | 74.91 | 208488.50 | 2783.22 2014-04-30 10:29:00 | 2783.28 | 2790.62 | 2780.00 | 2785.16 | 87.34 | 243161.60 | 2783.95 2014-04-30 10:30:00 | 2785.16 | 2789.00 | 2785.00 | 2789.00 | 67.09 | 187001.50 | 2787.16 2014-04-30 10:31:00 | 2787.77 | 2794.92 | 2787.77 | 2793.17 | 56.10 | 156592.58 | 2791.36 2014-04-30 10:32:00 | 2793.17 | 2797.13 | 2790.00 | 2792.40 | 81.16 | 226615.50 | 2792.24 2014-04-30 10:33:00 | 2791.45 | 2794.48 | 2790.01 | 2790.01 | 26.67 | 74493.35 | 2792.73 2014-04-30 10:34:00 | 2790.01 | 2792.23 | 2790.01 | 2790.20 | 66.25 | 184882.14 | 2790.76 2014-04-30 10:35:00 | 2790.30 | 2790.43 | 2786.24 | 2786.24 | 103.13 | 287688.88 | 2789.58 2014-04-30 10:36:00 | 2786.24 | 2787.67 | 2782.51 | 2785.45 | 64.82 | 180501.93 | 2784.66 2014-04-30 10:37:00 | 2785.69 | 2785.80 | 2780.10 | 2780.21 | 60.68 | 168823.53 | 2782.42 2014-04-30 10:38:00 | 2780.24 | 2783.74 | 2780.24 | 2783.40 | 101.64 | 282774.27 | 2782.06 2014-04-30 10:39:00 | 2783.44 | 2786.99 | 2782.00 | 2782.49 | 97.14 | 270432.75 | 2783.98 2014-04-30 10:40:00 | 2783.04 | 2784.62 | 2781.35 | 2782.08 | 35.20 | 97946.54 | 2782.49 2014-04-30 10:41:00 | 2782.08 | 2784.59 | 2780.97 | 2783.50 | 26.24 | 72986.42 | 2782.02 2014-04-30 10:42:00 | 2783.46 | 2787.00 | 2782.00 | 2784.45 | 33.06 | 92047.68 | 2784.18 2014-04-30 10:43:00 | 2787.00 | 2793.55 | 2784.48 | 2790.15 | 84.48 | 235453.96 | 2787.20 2014-04-30 10:44:00 | 2790.15 | 2793.49 | 2786.65 | 2792.03 | 73.42 | 204912.64 | 2791.12 2014-04-30 10:45:00 | 2791.57 | 2799.00 | 2791.57 | 2797.97 | 56.59 | 158183.33 | 2795.50 2014-04-30 10:46:00 | 2795.34 | 2795.55 | 2790.00 | 2791.62 | 75.64 | 211287.46 | 2793.33 2014-04-30 10:47:00 | 2791.62 | 2793.39 | 2790.71 | 2791.97 | 77.08 | 215233.00 | 2792.30 2014-04-30 10:48:00 | 2790.82 | 2790.86 | 2780.00 | 2785.01 | 58.47 | 162982.03 | 2787.26 2014-04-30 10:49:00 | 2785.04 | 2794.90 | 2785.04 | 2793.96 | 42.01 | 117317.50 | 2792.54 2014-04-30 10:50:00 | 2794.90 | 2795.00 | 2783.26 | 2793.29 | 126.90 | 354340.95 | 2792.31 2014-04-30 10:51:00 | 2792.92 | 2799.00 | 2788.03 | 2799.00 | 106.65 | 298188.94 | 2796.01 2014-04-30 10:52:00 | 2799.00 | 2799.99 | 2791.05 | 2791.38 | 78.23 | 218675.23 | 2795.21 2014-04-30 10:53:00 | 2795.51 | 2798.99 | 2792.00 | 2794.46 | 24.04 | 67179.89 | 2794.74 2014-04-30 10:54:00 | 2794.46 | 2805.12 | 2792.30 | 2800.32 | 406.25 | 1137344.34 | 2799.60 2014-04-30 10:55:00 | 2803.54 | 2808.00 | 2799.33 | 2804.95 | 39.58 | 110891.89 | 2801.50 2014-04-30 10:56:00 | 2802.07 | 2810.00 | 2802.02 | 2804.78 | 130.07 | 364984.17 | 2805.99 2014-04-30 10:57:00 | 2804.78 | 2815.00 | 2803.27 | 2812.91 | 243.15 | 683582.77 | 2811.32 2014-04-30 10:58:00 | 2812.01 | 2814.45 | 2807.00 | 2808.96 | 122.59 | 344447.61 | 2809.75 2014-04-30 10:59:00 | 2809.00 | 2809.00 | 2804.91 | 2804.91 | 32.93 | 92440.10 | 2807.17 2014-04-30 11:00:00 | 2804.91 | 2808.07 | 2799.99 | 2799.99 | 97.99 | 274701.19 | 2803.33 2014-04-30 11:01:00 | 2799.99 | 2804.92 | 2795.00 | 2803.95 | 57.95 | 162214.14 | 2799.16 2014-04-30 11:02:00 | 2803.95 | 2804.19 | 2797.23 | 2802.37 | 56.45 | 158183.17 | 2802.03 2014-04-30 11:03:00 | 2803.00 | 2803.98 | 2800.12 | 2803.89 | 90.58 | 253792.10 | 2802.01 2014-04-30 11:04:00 | 2803.89 | 2805.00 | 2800.00 | 2802.10 | 78.10 | 218860.30 | 2802.42 2014-04-30 11:05:00 | 2802.05 | 2803.99 | 2800.08 | 2802.52 | 81.74 | 229112.73 | 2803.01 2014-04-30 11:06:00 | 2801.45 | 2802.60 | 2794.99 | 2795.18 | 137.98 | 385963.61 | 2797.24 2014-04-30 11:07:00 | 2795.18 | 2797.77 | 2790.00 | 2791.85 | 42.77 | 119496.34 | 2793.73 2014-04-30 11:08:00 | 2791.15 | 2794.30 | 2789.94 | 2793.68 | 83.78 | 233819.00 | 2790.87 2014-04-30 11:09:00 | 2793.97 | 2799.00 | 2792.00 | 2795.99 | 77.30 | 216162.39 | 2796.30 2014-04-30 11:10:00 | 2795.00 | 2795.36 | 2792.95 | 2794.00 | 48.82 | 136383.06 | 2793.36 2014-04-30 11:11:00 | 2794.24 | 2798.86 | 2794.24 | 2798.00 | 43.16 | 120721.14 | 2796.93 2014-04-30 11:12:00 | 2798.00 | 2803.77 | 2795.78 | 2801.58 | 39.69 | 111112.68 | 2799.37 2014-04-30 11:13:00 | 2801.66 | 2804.00 | 2795.48 | 2804.00 | 81.27 | 227637.44 | 2800.97 2014-04-30 11:14:00 | 2802.28 | 2809.99 | 2802.28 | 2806.00 | 72.29 | 202840.14 | 2806.00 2014-04-30 11:15:00 | 2808.25 | 2817.61 | 2806.00 | 2810.12 | 100.41 | 282244.60 | 2810.81 2014-04-30 11:16:00 | 2810.21 | 2814.74 | 2810.21 | 2812.83 | 90.55 | 254692.88 | 2812.67 2014-04-30 11:17:00 | 2813.09 | 2815.00 | 2812.13 | 2812.13 | 94.45 | 265702.19 | 2813.06 2014-04-30 11:18:00 | 2812.13 | 2813.36 | 2803.00 | 2805.90 | 88.50 | 248822.92 | 2811.62 2014-04-30 11:19:00 | 2807.61 | 2807.64 | 2800.18 | 2800.37 | 44.70 | 125263.13 | 2802.56 2014-04-30 11:20:00 | 2801.14 | 2810.90 | 2800.66 | 2805.89 | 52.98 | 148579.33 | 2804.65 2014-04-30 11:21:00 | 2809.32 | 2809.39 | 2805.32 | 2807.45 | 99.45 | 279131.50 | 2806.64 2014-04-30 11:22:00 | 2807.52 | 2808.89 | 2802.00 | 2802.00 | 52.48 | 147237.11 | 2805.53 2014-04-30 11:23:00 | 2802.00 | 2802.78 | 2800.00 | 2800.40 | 134.79 | 377593.41 | 2801.30 2014-04-30 11:24:00 | 2800.01 | 2801.48 | 2795.55 | 2799.41 | 94.43 | 264236.37 | 2798.37 2014-04-30 11:25:00 | 2796.42 | 2804.00 | 2796.42 | 2800.28 | 22.62 | 63397.96 | 2802.24 2014-04-30 11:26:00 | 2800.30 | 2800.31 | 2796.00 | 2797.13 | 85.08 | 238144.03 | 2798.93 2014-04-30 11:27:00 | 2797.16 | 2797.16 | 2795.29 | 2795.29 | 51.74 | 144676.43 | 2796.11 2014-04-30 11:28:00 | 2795.29 | 2796.13 | 2794.19 | 2795.45 | 81.93 | 229008.51 | 2795.10 2014-04-30 11:29:00 | 2794.00 | 2799.30 | 2794.00 | 2797.97 | 37.13 | 103866.62 | 2797.53 2014-04-30 11:30:00 | 2798.00 | 2800.00 | 2794.17 | 2800.00 | 60.08 | 168063.38 | 2797.19 2014-04-30 11:31:00 | 2800.00 | 2802.21 | 2797.31 | 2801.35 | 56.46 | 158071.38 | 2799.90 2014-04-30 11:32:00 | 2801.45 | 2803.82 | 2800.31 | 2803.04 | 43.26 | 121227.00 | 2802.35 2014-04-30 11:33:00 | 2802.00 | 2804.90 | 2800.31 | 2801.83 | 69.58 | 194983.23 | 2802.17 2014-04-30 11:34:00 | 2800.98 | 2800.98 | 2799.97 | 2800.14 | 17.76 | 49746.48 | 2800.41 2014-04-30 11:35:00 | 2800.11 | 2803.50 | 2800.11 | 2803.50 | 37.63 | 105448.94 | 2802.26 2014-04-30 11:36:00 | 2803.96 | 2804.92 | 2800.11 | 2801.69 | 105.04 | 294377.43 | 2802.47 2014-04-30 11:37:00 | 2801.69 | 2804.49 | 2800.10 | 2800.13 | 38.34 | 107415.75 | 2801.52 2014-04-30 11:38:00 | 2800.10 | 2804.00 | 2800.10 | 2801.83 | 58.90 | 164999.59 | 2801.49 2014-04-30 11:39:00 | 2802.07 | 2805.00 | 2800.65 | 2803.19 | 54.25 | 152089.63 | 2803.39 2014-04-30 11:40:00 | 2803.19 | 2803.64 | 2800.10 | 2800.10 | 59.62 | 167019.08 | 2801.63 2014-04-30 11:41:00 | 2800.92 | 2801.00 | 2795.00 | 2795.00 | 51.00 | 142804.76 | 2800.31 2014-04-30 11:42:00 | 2795.00 | 2797.85 | 2785.01 | 2792.92 | 77.41 | 216102.29 | 2791.51 2014-04-30 11:43:00 | 2792.54 | 2792.77 | 2790.10 | 2790.10 | 50.94 | 142162.67 | 2791.06 2014-04-30 11:44:00 | 2790.00 | 2791.54 | 2785.02 | 2789.97 | 34.29 | 95698.51 | 2790.53 2014-04-30 11:45:00 | 2787.60 | 2789.87 | 2785.00 | 2785.96 | 103.97 | 289702.67 | 2786.49 2014-04-30 11:46:00 | 2788.84 | 2788.84 | 2785.00 | 2785.79 | 28.60 | 79676.12 | 2786.07 2014-04-30 11:47:00 | 2785.69 | 2786.33 | 2785.29 | 2785.29 | 44.93 | 125143.53 | 2785.49 2014-04-30 11:48:00 | 2785.29 | 2786.53 | 2785.00 | 2786.53 | 29.20 | 81343.15 | 2785.44 2014-04-30 11:49:00 | 2790.39 | 2794.96 | 2787.29 | 2790.58 | 34.91 | 97404.95 | 2790.57 2014-04-30 11:50:00 | 2790.62 | 2794.74 | 2790.59 | 2791.38 | 43.33 | 121007.88 | 2792.77 2014-04-30 11:51:00 | 2791.00 | 2792.96 | 2787.48 | 2787.48 | 89.46 | 249646.55 | 2790.69 2014-04-30 11:52:00 | 2786.77 | 2787.15 | 2786.09 | 2787.06 | 20.36 | 56729.19 | 2786.58 2014-04-30 11:53:00 | 2787.30 | 2788.48 | 2785.00 | 2786.78 | 51.48 | 143475.50 | 2786.85 2014-04-30 11:54:00 | 2789.53 | 2791.70 | 2786.01 | 2786.01 | 20.59 | 57459.98 | 2790.54 2014-04-30 11:55:00 | 2790.82 | 2790.82 | 2786.01 | 2788.61 | 40.78 | 113710.80 | 2788.40 2014-04-30 11:56:00 | 2789.04 | 2793.00 | 2788.72 | 2792.04 | 14.76 | 41181.99 | 2790.11 2014-04-30 11:57:00 | 2792.16 | 2792.97 | 2788.67 | 2792.45 | 31.29 | 87359.66 | 2791.94 2014-04-30 11:58:00 | 2792.81 | 2792.89 | 2789.78 | 2792.66 | 51.25 | 143122.27 | 2792.41 2014-04-30 11:59:00 | 2791.35 | 2797.13 | 2791.35 | 2794.05 | 58.61 | 163724.09 | 2793.35 2014-04-30 12:00:00 | 2792.58 | 2793.99 | 2790.43 | 2792.61 | 53.75 | 150072.77 | 2792.21 2014-04-30 12:01:00 | 2793.00 | 2793.99 | 2792.36 | 2793.17 | 33.74 | 94222.66 | 2793.02 2014-04-30 12:02:00 | 2793.71 | 2794.09 | 2793.71 | 2794.09 | 34.93 | 97598.06 | 2793.94 2014-04-30 12:03:00 | 2794.04 | 2794.77 | 2792.97 | 2794.77 | 53.37 | 149093.68 | 2793.85 2014-04-30 12:04:00 | 2793.94 | 2799.98 | 2792.97 | 2793.39 | 54.82 | 153171.67 | 2794.13 2014-04-30 12:05:00 | 2794.51 | 2800.00 | 2794.01 | 2794.52 | 46.57 | 130164.37 | 2795.03 2014-04-30 12:06:00 | 2799.00 | 2803.10 | 2795.40 | 2799.00 | 122.46 | 342765.61 | 2799.09 2014-04-30 12:07:00 | 2798.42 | 2805.75 | 2795.00 | 2805.75 | 160.43 | 449656.21 | 2802.91 2014-04-30 12:08:00 | 2805.06 | 2811.65 | 2805.02 | 2805.99 | 135.65 | 380810.11 | 2807.24 2014-04-30 12:09:00 | 2806.18 | 2810.98 | 2804.94 | 2809.07 | 126.54 | 355271.09 | 2807.69 2014-04-30 12:10:00 | 2810.88 | 2812.92 | 2806.00 | 2810.87 | 148.69 | 417916.27 | 2810.73 2014-04-30 12:11:00 | 2811.00 | 2811.13 | 2806.13 | 2809.64 | 55.47 | 155879.60 | 2810.41 2014-04-30 12:12:00 | 2806.27 | 2809.13 | 2806.20 | 2806.24 | 63.12 | 177185.99 | 2807.35 2014-04-30 12:13:00 | 2806.20 | 2806.67 | 2801.28 | 2805.16 | 122.27 | 342897.10 | 2804.45 2014-04-30 12:14:00 | 2805.19 | 2805.19 | 2801.29 | 2801.90 | 104.17 | 292003.35 | 2803.22 2014-04-30 12:15:00 | 2801.95 | 2804.61 | 2801.08 | 2801.42 | 98.23 | 275324.10 | 2802.82 2014-04-30 12:16:00 | 2801.00 | 2805.78 | 2800.05 | 2803.81 | 121.41 | 340297.64 | 2802.97 2014-04-30 12:17:00 | 2803.81 | 2807.62 | 2803.60 | 2806.49 | 104.22 | 292451.79 | 2806.18 2014-04-30 12:18:00 | 2806.49 | 2806.96 | 2804.01 | 2806.50 | 90.86 | 254915.51 | 2805.71 2014-04-30 12:19:00 | 2806.50 | 2808.00 | 2805.00 | 2807.25 | 46.07 | 129293.15 | 2806.69 2014-04-30 12:20:00 | 2807.25 | 2809.91 | 2807.25 | 2809.20 | 55.22 | 155071.24 | 2808.35 2014-04-30 12:21:00 | 2808.31 | 2810.00 | 2806.61 | 2808.84 | 35.62 | 100051.92 | 2809.03 2014-04-30 12:22:00 | 2809.00 | 2809.65 | 2804.00 | 2805.96 | 122.28 | 343197.98 | 2806.61 2014-04-30 12:23:00 | 2806.08 | 2807.43 | 2804.05 | 2804.36 | 78.79 | 221037.66 | 2805.51 2014-04-30 12:24:00 | 2804.00 | 2805.27 | 2801.00 | 2802.86 | 96.44 | 270257.47 | 2802.25 2014-04-30 12:25:00 | 2802.95 | 2804.51 | 2801.00 | 2801.00 | 71.18 | 199518.54 | 2802.94 2014-04-30 12:26:00 | 2801.50 | 2804.87 | 2801.43 | 2804.87 | 74.53 | 208801.75 | 2801.66 2014-04-30 12:27:00 | 2804.87 | 2804.87 | 2802.54 | 2804.21 | 115.90 | 324970.51 | 2803.86 2014-04-30 12:28:00 | 2804.18 | 2807.95 | 2801.20 | 2802.12 | 76.93 | 215765.27 | 2804.66 2014-04-30 12:29:00 | 2803.01 | 2809.00 | 2803.01 | 2804.78 | 71.79 | 201405.91 | 2805.60 2014-04-30 12:30:00 | 2805.03 | 2806.36 | 2801.10 | 2801.64 | 71.05 | 199158.82 | 2803.12 2014-04-30 12:31:00 | 2801.68 | 2805.14 | 2801.68 | 2805.14 | 45.14 | 126562.12 | 2803.58 2014-04-30 12:32:00 | 2804.70 | 2805.93 | 2802.82 | 2802.83 | 90.32 | 253219.02 | 2803.67 2014-04-30 12:33:00 | 2802.83 | 2804.96 | 2802.82 | 2803.32 | 154.89 | 434220.97 | 2803.34 2014-04-30 12:34:00 | 2803.32 | 2805.96 | 2803.00 | 2805.30 | 46.90 | 131521.96 | 2804.49 2014-04-30 12:35:00 | 2805.80 | 2806.94 | 2805.00 | 2806.94 | 95.33 | 267480.70 | 2805.75 2014-04-30 12:36:00 | 2806.94 | 2815.00 | 2805.50 | 2813.92 | 108.56 | 305216.05 | 2811.52 2014-04-30 12:37:00 | 2813.92 | 2817.00 | 2812.00 | 2815.11 | 136.07 | 382952.77 | 2814.38 2014-04-30 12:38:00 | 2814.90 | 2815.14 | 2812.00 | 2814.90 | 109.73 | 308826.32 | 2814.52 2014-04-30 12:39:00 | 2814.96 | 2816.66 | 2812.04 | 2813.46 | 119.95 | 337633.85 | 2814.81 2014-04-30 12:40:00 | 2813.46 | 2815.02 | 2811.00 | 2812.12 | 217.33 | 611238.71 | 2812.54 2014-04-30 12:41:00 | 2811.00 | 2812.53 | 2806.02 | 2808.31 | 129.72 | 364546.64 | 2810.24 2014-04-30 12:42:00 | 2806.03 | 2807.91 | 2801.88 | 2803.05 | 142.17 | 398600.51 | 2803.75 2014-04-30 12:43:00 | 2803.13 | 2805.00 | 2802.20 | 2805.00 | 74.87 | 209892.48 | 2803.39 2014-04-30 12:44:00 | 2805.07 | 2807.04 | 2802.60 | 2803.98 | 69.40 | 194722.26 | 2805.72 2014-04-30 12:45:00 | 2803.52 | 2807.22 | 2802.50 | 2803.00 | 31.46 | 88229.11 | 2804.13 2014-04-30 12:46:00 | 2805.85 | 2805.85 | 2802.54 | 2805.34 | 41.33 | 115889.43 | 2804.27 2014-04-30 12:47:00 | 2805.37 | 2806.00 | 2803.03 | 2805.52 | 54.37 | 152476.46 | 2804.53 2014-04-30 12:48:00 | 2805.96 | 2808.99 | 2805.36 | 2807.11 | 36.26 | 101771.02 | 2806.86 2014-04-30 12:49:00 | 2807.15 | 2808.14 | 2806.60 | 2806.60 | 105.65 | 296569.68 | 2807.12 2014-04-30 12:50:00 | 2806.60 | 2808.80 | 2803.83 | 2807.36 | 102.18 | 286778.58 | 2806.74 2014-04-30 12:51:00 | 2807.33 | 2812.00 | 2807.33 | 2809.90 | 64.10 | 180091.20 | 2809.58 2014-04-30 12:52:00 | 2809.90 | 2814.90 | 2809.10 | 2811.65 | 49.87 | 140185.81 | 2811.25 2014-04-30 12:53:00 | 2811.65 | 2811.65 | 2806.12 | 2808.71 | 90.10 | 253151.41 | 2809.67 2014-04-30 12:54:00 | 2809.70 | 2810.00 | 2807.93 | 2810.00 | 48.63 | 136614.64 | 2809.27 2014-04-30 12:55:00 | 2810.00 | 2810.00 | 2806.34 | 2808.25 | 73.73 | 207020.31 | 2807.74 2014-04-30 12:56:00 | 2808.72 | 2813.13 | 2808.20 | 2808.30 | 65.55 | 184295.76 | 2811.57 2014-04-30 12:57:00 | 2809.51 | 2812.63 | 2809.04 | 2809.96 | 88.64 | 249126.26 | 2810.57 2014-04-30 12:58:00 | 2812.97 | 2813.50 | 2810.17 | 2813.38 | 69.84 | 196432.06 | 2812.56 2014-04-30 12:59:00 | 2811.83 | 2813.00 | 2811.00 | 2811.00 | 68.06 | 191366.04 | 2811.68 2014-04-30 13:00:00 | 2811.61 | 2813.90 | 2802.20 | 2805.73 | 101.67 | 285664.49 | 2809.75 2014-04-30 13:01:00 | 2805.69 | 2805.69 | 2800.00 | 2800.78 | 132.55 | 371479.76 | 2802.52 2014-04-30 13:02:00 | 2800.02 | 2802.23 | 2798.00 | 2799.12 | 50.03 | 140085.12 | 2799.97 2014-04-30 13:03:00 | 2799.89 | 2805.81 | 2799.89 | 2800.00 | 79.26 | 222047.33 | 2801.47 2014-04-30 13:04:00 | 2800.00 | 2807.97 | 2797.96 | 2801.36 | 115.84 | 324519.35 | 2801.52 2014-04-30 13:05:00 | 2800.27 | 2801.07 | 2796.60 | 2796.60 | 49.38 | 138206.64 | 2799.01 2014-04-30 13:06:00 | 2796.50 | 2796.53 | 2790.62 | 2795.10 | 78.32 | 218811.93 | 2793.89 2014-04-30 13:07:00 | 2793.81 | 2798.73 | 2793.81 | 2797.27 | 64.75 | 180993.24 | 2795.44 2014-04-30 13:08:00 | 2797.34 | 2800.00 | 2793.63 | 2797.43 | 119.77 | 335047.80 | 2797.36 2014-04-30 13:09:00 | 2799.10 | 2800.00 | 2794.12 | 2795.31 | 71.22 | 199241.31 | 2797.55 2014-04-30 13:10:00 | 2795.39 | 2795.54 | 2791.00 | 2792.49 | 78.08 | 218071.06 | 2792.81 2014-04-30 13:11:00 | 2791.44 | 2793.84 | 2790.00 | 2791.30 | 114.64 | 319999.58 | 2791.39 2014-04-30 13:12:00 | 2791.59 | 2791.59 | 2788.00 | 2788.80 | 105.04 | 293007.63 | 2789.54 2014-04-30 13:13:00 | 2788.85 | 2796.45 | 2788.00 | 2795.85 | 88.08 | 245686.61 | 2789.36 2014-04-30 13:14:00 | 2792.39 | 2796.42 | 2786.77 | 2790.62 | 44.07 | 123151.80 | 2794.59 2014-04-30 13:15:00 | 2790.21 | 2794.53 | 2788.00 | 2790.84 | 83.97 | 234393.81 | 2791.33 2014-04-30 13:16:00 | 2791.49 | 2792.29 | 2787.00 | 2789.47 | 133.71 | 373034.13 | 2789.79 2014-04-30 13:17:00 | 2788.80 | 2788.80 | 2787.00 | 2787.22 | 39.67 | 110592.45 | 2787.60 2014-04-30 13:18:00 | 2787.06 | 2791.49 | 2786.00 | 2788.61 | 56.31 | 156994.34 | 2788.04 2014-04-30 13:19:00 | 2790.00 | 2792.00 | 2788.92 | 2791.92 | 99.96 | 278952.83 | 2790.56 2014-04-30 13:20:00 | 2791.38 | 2793.93 | 2791.34 | 2792.00 | 87.16 | 243447.65 | 2793.02 2014-04-30 13:21:00 | 2791.96 | 2792.00 | 2788.72 | 2789.02 | 62.16 | 173450.56 | 2790.25 2014-04-30 13:22:00 | 2790.00 | 2793.36 | 2788.13 | 2791.94 | 76.19 | 212576.23 | 2790.04 2014-04-30 13:23:00 | 2792.02 | 2794.00 | 2792.00 | 2794.00 | 84.19 | 235139.99 | 2793.07 2014-04-30 13:24:00 | 2798.68 | 2798.68 | 2794.42 | 2797.00 | 122.76 | 343271.65 | 2796.24 2014-04-30 13:25:00 | 2795.38 | 2797.44 | 2793.60 | 2795.00 | 85.98 | 240292.91 | 2794.72 2014-04-30 13:26:00 | 2795.00 | 2798.30 | 2793.70 | 2796.31 | 76.08 | 212721.25 | 2796.20 2014-04-30 13:27:00 | 2796.49 | 2798.12 | 2795.69 | 2796.49 | 56.92 | 159204.98 | 2796.85 2014-04-30 13:28:00 | 2796.49 | 2796.49 | 2793.61 | 2795.83 | 33.32 | 93102.47 | 2794.61 2014-04-30 13:29:00 | 2794.70 | 2795.94 | 2794.14 | 2794.28 | 57.75 | 161400.77 | 2795.06 2014-04-30 13:30:00 | 2794.28 | 2795.00 | 2793.60 | 2794.53 | 26.86 | 75050.08 | 2794.33 2014-04-30 13:31:00 | 2794.53 | 2794.53 | 2793.71 | 2793.92 | 18.79 | 52484.17 | 2793.94 2014-04-30 13:32:00 | 2793.96 | 2793.97 | 2791.94 | 2791.94 | 12.17 | 33983.37 | 2793.54 2014-04-30 13:33:00 | 2790.41 | 2791.86 | 2790.38 | 2791.86 | 38.36 | 107063.44 | 2791.02 2014-04-30 13:34:00 | 2793.30 | 2796.18 | 2791.86 | 2795.11 | 70.13 | 195975.72 | 2794.42 2014-04-30 13:35:00 | 2795.11 | 2799.88 | 2795.11 | 2799.00 | 55.61 | 155594.31 | 2798.01 2014-04-30 13:36:00 | 2799.22 | 2804.11 | 2799.22 | 2802.07 | 125.22 | 350680.14 | 2800.62 2014-04-30 13:37:00 | 2800.00 | 2802.16 | 2800.00 | 2800.39 | 73.48 | 205821.51 | 2801.02 2014-04-30 13:38:00 | 2799.72 | 2800.93 | 2795.00 | 2797.25 | 86.97 | 243304.22 | 2797.73 2014-04-30 13:39:00 | 2798.24 | 2798.80 | 2793.10 | 2797.45 | 58.04 | 162320.43 | 2796.65 2014-04-30 13:40:00 | 2795.59 | 2799.69 | 2795.07 | 2797.78 | 114.56 | 320562.65 | 2798.11 2014-04-30 13:41:00 | 2796.65 | 2800.00 | 2795.48 | 2799.11 | 38.64 | 108142.33 | 2798.71 2014-04-30 13:42:00 | 2799.09 | 2800.00 | 2798.81 | 2800.00 | 34.25 | 95885.94 | 2799.43 2014-04-30 13:43:00 | 2800.00 | 2801.00 | 2800.00 | 2801.00 | 12.53 | 35081.06 | 2800.44 2014-04-30 13:44:00 | 2801.04 | 2801.19 | 2800.00 | 2800.73 | 37.23 | 104292.27 | 2801.00 2014-04-30 13:45:00 | 2801.33 | 2802.36 | 2800.85 | 2800.85 | 28.92 | 81009.66 | 2801.45 2014-04-30 13:46:00 | 2800.79 | 2801.51 | 2799.93 | 2800.48 | 141.58 | 396527.33 | 2800.69 2014-04-30 13:47:00 | 2800.48 | 2802.70 | 2796.04 | 2796.11 | 25.58 | 71664.30 | 2801.47 2014-04-30 13:48:00 | 2797.43 | 2800.66 | 2796.15 | 2797.50 | 89.73 | 251097.14 | 2798.49 2014-04-30 13:49:00 | 2797.50 | 2799.00 | 2797.00 | 2797.00 | 38.55 | 107873.96 | 2798.00 2014-04-30 13:50:00 | 2797.00 | 2797.00 | 2793.89 | 2793.97 | 56.93 | 159121.73 | 2795.24 2014-04-30 13:51:00 | 2793.97 | 2801.00 | 2788.49 | 2790.23 | 123.28 | 344192.45 | 2792.00 2014-04-30 13:52:00 | 2790.93 | 2797.71 | 2787.00 | 2788.81 | 28.63 | 79912.83 | 2791.52 2014-04-30 13:53:00 | 2788.81 | 2791.82 | 2787.03 | 2789.93 | 95.33 | 265973.05 | 2790.14 2014-04-30 13:54:00 | 2789.79 | 2789.79 | 2787.73 | 2788.00 | 103.89 | 289702.84 | 2788.47 2014-04-30 13:55:00 | 2788.96 | 2789.00 | 2787.80 | 2788.00 | 174.97 | 487826.31 | 2788.01 2014-04-30 13:56:00 | 2788.00 | 2794.58 | 2788.00 | 2792.19 | 79.40 | 221647.81 | 2791.39 2014-04-30 13:57:00 | 2791.81 | 2794.63 | 2790.00 | 2792.95 | 74.66 | 208385.46 | 2791.20 2014-04-30 13:58:00 | 2793.84 | 2794.42 | 2792.04 | 2794.09 | 23.46 | 65532.67 | 2793.26 2014-04-30 13:59:00 | 2794.96 | 2794.96 | 2792.10 | 2792.10 | 32.49 | 90753.45 | 2793.10 2014-04-30 14:00:00 | 2792.10 | 2793.55 | 2791.19 | 2791.19 | 35.77 | 99858.85 | 2792.08 2014-04-30 14:01:00 | 2791.00 | 2793.87 | 2791.00 | 2793.79 | 42.34 | 118236.35 | 2792.68 2014-04-30 14:02:00 | 2792.72 | 2793.90 | 2792.00 | 2792.05 | 51.69 | 144359.58 | 2792.63 2014-04-30 14:03:00 | 2792.05 | 2793.32 | 2791.01 | 2791.78 | 5.58 | 15570.11 | 2792.34 2014-04-30 14:04:00 | 2791.05 | 2791.71 | 2791.00 | 2791.18 | 16.85 | 47018.60 | 2791.25 2014-04-30 14:05:00 | 2791.62 | 2793.84 | 2790.00 | 2793.11 | 54.15 | 151158.69 | 2791.48 2014-04-30 14:06:00 | 2792.44 | 2795.00 | 2792.40 | 2795.00 | 9.96 | 27825.88 | 2793.48 2014-04-30 14:07:00 | 2797.21 | 2797.23 | 2791.90 | 2797.00 | 79.77 | 222953.14 | 2795.05 2014-04-30 14:08:00 | 2796.66 | 2796.96 | 2795.00 | 2796.08 | 32.33 | 90413.20 | 2796.23 2014-04-30 14:09:00 | 2795.62 | 2795.62 | 2793.57 | 2794.85 | 41.12 | 114905.74 | 2794.47 2014-04-30 14:10:00 | 2794.85 | 2797.93 | 2794.11 | 2797.41 | 63.97 | 178868.09 | 2796.12 2014-04-30 14:11:00 | 2797.18 | 2797.18 | 2793.00 | 2795.43 | 23.74 | 66368.93 | 2795.78 2014-04-30 14:12:00 | 2794.72 | 2794.96 | 2793.04 | 2793.78 | 26.27 | 73401.77 | 2794.02 2014-04-30 14:13:00 | 2794.99 | 2795.00 | 2791.63 | 2791.67 | 39.24 | 109586.21 | 2792.65 2014-04-30 14:14:00 | 2792.06 | 2792.62 | 2792.06 | 2792.54 | 2.39 | 6663.00 | 2792.54 2014-04-30 14:15:00 | 2792.00 | 2792.04 | 2790.00 | 2791.50 | 33.95 | 94731.42 | 2790.73 2014-04-30 14:16:00 | 2791.43 | 2792.85 | 2791.17 | 2791.65 | 71.75 | 200342.31 | 2792.23 2014-04-30 14:17:00 | 2792.28 | 2793.91 | 2791.84 | 2792.41 | 22.47 | 62740.29 | 2792.55 2014-04-30 14:18:00 | 2791.31 | 2792.68 | 2791.31 | 2792.45 | 16.75 | 46761.47 | 2791.56 2014-04-30 14:19:00 | 2792.29 | 2792.29 | 2792.08 | 2792.08 | 1.38 | 3858.70 | 2792.11 2014-04-30 14:20:00 | 2792.04 | 2793.00 | 2790.00 | 2792.24 | 53.89 | 150395.56 | 2790.79 2014-04-30 14:21:00 | 2791.07 | 2793.00 | 2789.01 | 2793.00 | 23.55 | 65711.04 | 2790.28 2014-04-30 14:22:00 | 2791.31 | 2792.11 | 2791.27 | 2791.96 | 9.94 | 27755.45 | 2791.74 2014-04-30 14:23:00 | 2791.96 | 2792.77 | 2790.23 | 2791.58 | 29.28 | 81728.51 | 2791.75 2014-04-30 14:24:00 | 2791.32 | 2791.58 | 2790.26 | 2790.62 | 60.39 | 168529.33 | 2790.87 2014-04-30 14:25:00 | 2791.36 | 2791.36 | 2790.39 | 2790.52 | 64.61 | 180312.81 | 2790.87 2014-04-30 14:26:00 | 2790.38 | 2791.00 | 2789.01 | 2789.04 | 51.41 | 143418.37 | 2789.64 2014-04-30 14:27:00 | 2790.08 | 2790.08 | 2788.83 | 2788.83 | 35.75 | 99707.51 | 2789.33 2014-04-30 14:28:00 | 2788.00 | 2788.00 | 2785.20 | 2787.31 | 80.12 | 223289.98 | 2786.87 2014-04-30 14:29:00 | 2787.21 | 2787.21 | 2785.20 | 2785.71 | 54.21 | 151031.91 | 2786.00 2014-04-30 14:30:00 | 2786.00 | 2787.49 | 2785.20 | 2787.17 | 108.77 | 303074.31 | 2786.51 2014-04-30 14:31:00 | 2787.17 | 2791.23 | 2785.00 | 2786.55 | 45.95 | 128030.36 | 2786.12 2014-04-30 14:32:00 | 2786.42 | 2786.71 | 2785.44 | 2786.28 | 34.09 | 94985.04 | 2786.30 2014-04-30 14:33:00 | 2786.47 | 2787.00 | 2786.17 | 2786.17 | 20.74 | 57790.39 | 2786.42 2014-04-30 14:34:00 | 2786.13 | 2787.00 | 2785.00 | 2785.00 | 160.15 | 446095.92 | 2785.45 2014-04-30 14:35:00 | 2785.03 | 2787.52 | 2785.00 | 2787.52 | 72.16 | 200997.79 | 2785.45 2014-04-30 14:36:00 | 2786.71 | 2789.76 | 2785.14 | 2786.97 | 58.64 | 163438.68 | 2787.06 2014-04-30 14:37:00 | 2786.80 | 2789.37 | 2785.75 | 2787.41 | 36.50 | 101732.33 | 2786.96 2014-04-30 14:38:00 | 2789.29 | 2792.79 | 2787.47 | 2790.56 | 127.94 | 356805.94 | 2788.92 2014-04-30 14:39:00 | 2791.23 | 2791.23 | 2786.32 | 2787.12 | 74.10 | 206566.27 | 2787.86 2014-04-30 14:40:00 | 2787.02 | 2792.79 | 2787.02 | 2792.79 | 82.33 | 229613.11 | 2788.80 2014-04-30 14:41:00 | 2792.55 | 2792.55 | 2787.12 | 2787.98 | 93.45 | 260605.20 | 2788.68 2014-04-30 14:42:00 | 2789.72 | 2789.72 | 2787.60 | 2788.85 | 70.00 | 195183.40 | 2788.21 2014-04-30 14:43:00 | 2788.60 | 2792.52 | 2788.43 | 2790.00 | 34.68 | 96738.16 | 2789.13 2014-04-30 14:44:00 | 2790.00 | 2792.43 | 2787.66 | 2792.31 | 46.26 | 129037.11 | 2789.15 2014-04-30 14:45:00 | 2791.33 | 2792.55 | 2790.67 | 2791.39 | 94.72 | 264365.92 | 2791.05 2014-04-30 14:46:00 | 2792.44 | 2793.75 | 2792.04 | 2792.59 | 59.60 | 166450.50 | 2792.79 2014-04-30 14:47:00 | 2793.82 | 2795.19 | 2792.44 | 2795.19 | 27.44 | 76650.14 | 2793.88 2014-04-30 14:48:00 | 2795.25 | 2797.00 | 2794.90 | 2797.00 | 59.08 | 165187.96 | 2795.86 2014-04-30 14:49:00 | 2796.08 | 2797.00 | 2795.04 | 2795.56 | 130.86 | 365882.25 | 2795.92 2014-04-30 14:50:00 | 2795.63 | 2796.08 | 2791.83 | 2794.03 | 63.71 | 178057.58 | 2795.03 2014-04-30 14:51:00 | 2794.85 | 2796.06 | 2791.37 | 2793.84 | 93.56 | 261314.54 | 2793.11 2014-04-30 14:52:00 | 2793.80 | 2793.98 | 2791.75 | 2793.00 | 50.40 | 140726.60 | 2792.42 2014-04-30 14:53:00 | 2792.25 | 2792.99 | 2792.25 | 2792.94 | 9.30 | 25977.15 | 2792.94 2014-04-30 14:54:00 | 2792.93 | 2792.93 | 2791.00 | 2791.22 | 47.54 | 132715.73 | 2791.96 2014-04-30 14:55:00 | 2791.95 | 2791.99 | 2791.04 | 2791.04 | 1.28 | 3584.71 | 2791.83 2014-04-30 14:56:00 | 2791.82 | 2791.82 | 2790.00 | 2790.00 | 35.02 | 97714.27 | 2790.56 2014-04-30 14:57:00 | 2790.00 | 2792.88 | 2788.40 | 2791.84 | 40.23 | 112222.27 | 2789.66 2014-04-30 14:58:00 | 2792.81 | 2792.81 | 2790.06 | 2790.57 | 44.33 | 123746.88 | 2791.37 2014-04-30 14:59:00 | 2790.54 | 2792.73 | 2789.05 | 2790.91 | 29.18 | 81432.20 | 2790.59 2014-04-30 15:00:00 | 2790.04 | 2791.00 | 2789.03 | 2791.00 | 54.79 | 152886.59 | 2790.26 2014-04-30 15:01:00 | 2792.85 | 2794.95 | 2792.85 | 2794.95 | 47.39 | 132403.33 | 2794.09 2014-04-30 15:02:00 | 2794.95 | 2795.00 | 2794.35 | 2794.97 | 15.06 | 42089.34 | 2794.96 2014-04-30 15:03:00 | 2795.00 | 2797.66 | 2794.13 | 2796.07 | 27.11 | 75772.36 | 2795.20 2014-04-30 15:04:00 | 2795.93 | 2798.00 | 2794.50 | 2795.40 | 50.22 | 140434.28 | 2796.27 2014-04-30 15:05:00 | 2794.40 | 2796.00 | 2794.40 | 2794.85 | 24.28 | 67870.24 | 2794.97 2014-04-30 15:06:00 | 2795.97 | 2795.97 | 2794.10 | 2795.78 | 8.36 | 23351.95 | 2794.97 2014-04-30 15:07:00 | 2795.78 | 2795.97 | 2794.80 | 2795.66 | 3.87 | 10810.24 | 2795.51 2014-04-30 15:08:00 | 2795.66 | 2798.80 | 2794.93 | 2798.39 | 74.32 | 207785.92 | 2796.02 2014-04-30 15:09:00 | 2797.92 | 2801.00 | 2797.12 | 2801.00 | 91.92 | 257373.71 | 2800.04 2014-04-30 15:10:00 | 2801.00 | 2803.64 | 2799.83 | 2800.93 | 102.31 | 286585.12 | 2801.23 2014-04-30 15:11:00 | 2800.00 | 2800.93 | 2798.46 | 2798.46 | 40.63 | 113751.68 | 2799.42 2014-04-30 15:12:00 | 2798.46 | 2800.69 | 2796.20 | 2798.88 | 63.41 | 177416.20 | 2797.83 2014-04-30 15:13:00 | 2798.80 | 2800.66 | 2798.25 | 2799.00 | 35.97 | 100684.88 | 2799.06 2014-04-30 15:14:00 | 2799.69 | 2799.69 | 2797.90 | 2798.96 | 25.19 | 70509.15 | 2799.54 2014-04-30 15:15:00 | 2797.90 | 2799.55 | 2795.44 | 2795.71 | 100.59 | 281382.03 | 2797.32 2014-04-30 15:16:00 | 2795.71 | 2797.33 | 2790.74 | 2793.81 | 38.45 | 107460.77 | 2794.60 2014-04-30 15:17:00 | 2793.99 | 2796.93 | 2792.00 | 2794.45 | 52.52 | 146773.96 | 2794.52 2014-04-30 15:18:00 | 2794.45 | 2796.00 | 2794.41 | 2796.00 | 14.58 | 40744.34 | 2795.30 2014-04-30 15:19:00 | 2797.00 | 2797.17 | 2795.39 | 2797.00 | 31.94 | 89299.16 | 2795.84 2014-04-30 15:20:00 | 2797.03 | 2799.55 | 2796.60 | 2796.60 | 49.21 | 137703.22 | 2798.50 2014-04-30 15:21:00 | 2796.00 | 2797.98 | 2796.00 | 2796.00 | 30.36 | 84895.14 | 2796.74 2014-04-30 15:22:00 | 2795.36 | 2795.77 | 2795.23 | 2795.63 | 14.08 | 39353.90 | 2795.62 2014-04-30 15:23:00 | 2797.00 | 2798.15 | 2796.26 | 2797.87 | 37.87 | 105948.94 | 2797.77 2014-04-30 15:24:00 | 2797.87 | 2797.90 | 2792.00 | 2793.99 | 51.83 | 144841.81 | 2794.61 2014-04-30 15:25:00 | 2793.35 | 2795.47 | 2793.35 | 2795.10 | 4.67 | 13047.21 | 2794.43 2014-04-30 15:26:00 | 2795.10 | 2796.10 | 2794.10 | 2796.10 | 52.32 | 146229.12 | 2795.17 2014-04-30 15:27:00 | 2796.10 | 2796.96 | 2795.56 | 2796.18 | 25.34 | 70854.19 | 2796.14 2014-04-30 15:28:00 | 2796.55 | 2797.00 | 2795.59 | 2797.00 | 63.77 | 178315.85 | 2796.15 2014-04-30 15:29:00 | 2796.38 | 2797.00 | 2795.71 | 2796.97 | 62.43 | 174573.13 | 2796.17 2014-04-30 15:30:00 | 2796.97 | 2796.97 | 2796.76 | 2796.76 | 12.80 | 35812.25 | 2796.96 2014-04-30 15:31:00 | 2796.49 | 2796.52 | 2795.38 | 2796.27 | 37.20 | 103998.81 | 2795.97 2014-04-30 15:32:00 | 2796.18 | 2796.36 | 2795.24 | 2796.23 | 51.83 | 144898.28 | 2795.91 2014-04-30 15:33:00 | 2796.00 | 2796.98 | 2795.24 | 2795.51 | 21.00 | 58709.72 | 2796.10 2014-04-30 15:34:00 | 2796.53 | 2796.53 | 2794.00 | 2794.89 | 72.35 | 202221.52 | 2794.89 2014-04-30 15:35:00 | 2794.89 | 2794.94 | 2794.00 | 2794.94 | 12.97 | 36249.24 | 2794.42 2014-04-30 15:36:00 | 2794.94 | 2795.04 | 2794.00 | 2794.04 | 21.04 | 58793.20 | 2794.89 2014-04-30 15:37:00 | 2794.84 | 2795.04 | 2793.93 | 2794.55 | 24.35 | 68036.34 | 2794.21 2014-04-30 15:38:00 | 2794.56 | 2795.04 | 2792.58 | 2792.94 | 22.98 | 64201.86 | 2793.45 2014-04-30 15:39:00 | 2792.00 | 2795.04 | 2791.20 | 2793.88 | 80.82 | 225684.67 | 2792.61 2014-04-30 15:40:00 | 2794.10 | 2795.04 | 2793.96 | 2794.53 | 19.22 | 53701.66 | 2794.49 2014-04-30 15:41:00 | 2794.05 | 2794.05 | 2793.15 | 2793.80 | 11.50 | 32136.79 | 2793.77 2014-04-30 15:42:00 | 2793.80 | 2795.04 | 2793.80 | 2795.04 | 3.98 | 11118.61 | 2794.32 2014-04-30 15:43:00 | 2794.97 | 2795.99 | 2794.15 | 2794.15 | 2.25 | 6292.70 | 2795.51 2014-04-30 15:44:00 | 2795.75 | 2795.82 | 2794.48 | 2795.00 | 58.83 | 164426.90 | 2795.00 2014-04-30 15:45:00 | 2795.00 | 2795.14 | 2794.54 | 2795.05 | 20.91 | 58448.62 | 2795.11 2014-04-30 15:46:00 | 2793.93 | 2794.53 | 2793.18 | 2794.07 | 15.07 | 42113.00 | 2793.75 2014-04-30 15:47:00 | 2793.92 | 2793.96 | 2793.92 | 2793.96 | 1.59 | 4439.57 | 2793.94 2014-04-30 15:48:00 | 2793.17 | 2794.00 | 2793.05 | 2793.05 | 36.82 | 102853.60 | 2793.11 2014-04-30 15:49:00 | 2793.05 | 2794.07 | 2793.05 | 2794.07 | 2.60 | 7271.71 | 2793.59 2014-04-30 15:50:00 | 2793.20 | 2794.87 | 2788.00 | 2793.73 | 116.27 | 324534.25 | 2791.31 2014-04-30 15:51:00 | 2793.00 | 2794.00 | 2793.00 | 2794.00 | 0.80 | 2234.49 | 2793.11 2014-04-30 15:52:00 | 2793.63 | 2794.67 | 2793.58 | 2794.00 | 12.17 | 34014.51 | 2794.03 2014-04-30 15:53:00 | 2794.00 | 2795.93 | 2794.00 | 2794.06 | 6.44 | 17982.33 | 2794.46 2014-04-30 15:54:00 | 2794.04 | 2795.00 | 2794.04 | 2795.00 | 0.42 | 1179.42 | 2794.84 2014-04-30 15:55:00 | 2794.04 | 2796.90 | 2794.00 | 2796.90 | 46.91 | 131121.32 | 2795.47 2014-04-30 15:56:00 | 2796.00 | 2798.79 | 2796.00 | 2798.79 | 38.76 | 108405.73 | 2797.06 2014-04-30 15:57:00 | 2798.06 | 2799.54 | 2797.64 | 2798.87 | 21.21 | 59360.76 | 2798.45 2014-04-30 15:58:00 | 2796.89 | 2798.78 | 2796.76 | 2797.67 | 85.17 | 238250.97 | 2797.26 2014-04-30 15:59:00 | 2796.80 | 2797.94 | 2795.62 | 2797.91 | 65.73 | 183859.07 | 2797.23 2014-04-30 16:00:00 | 2797.87 | 2798.76 | 2796.49 | 2798.00 | 75.94 | 212463.58 | 2797.67 2014-04-30 16:01:00 | 2798.00 | 2798.80 | 2795.22 | 2795.22 | 16.10 | 45038.01 | 2797.57 2014-04-30 16:02:00 | 2795.96 | 2797.35 | 2795.90 | 2795.93 | 24.11 | 67434.13 | 2796.94 2014-04-30 16:03:00 | 2796.18 | 2796.18 | 2794.67 | 2795.62 | 45.87 | 128220.60 | 2795.49 2014-04-30 16:04:00 | 2794.26 | 2798.80 | 2793.00 | 2798.44 | 23.94 | 66924.13 | 2795.73 2014-04-30 16:05:00 | 2796.09 | 2799.00 | 2796.09 | 2796.77 | 15.91 | 44506.47 | 2797.39 2014-04-30 16:06:00 | 2796.79 | 2797.00 | 2796.10 | 2796.13 | 3.23 | 9019.51 | 2796.75 2014-04-30 16:07:00 | 2796.54 | 2796.57 | 2792.00 | 2792.04 | 47.69 | 133273.87 | 2794.70 2014-04-30 16:08:00 | 2793.00 | 2794.73 | 2791.00 | 2791.00 | 26.80 | 74860.27 | 2793.19 2014-04-30 16:09:00 | 2791.00 | 2795.00 | 2791.00 | 2792.38 | 24.78 | 69236.81 | 2793.72 2014-04-30 16:10:00 | 2793.59 | 2794.28 | 2793.56 | 2793.68 | 6.09 | 17013.34 | 2793.65 2014-04-30 16:11:00 | 2794.19 | 2794.45 | 2792.29 | 2793.36 | 19.82 | 55368.98 | 2793.17 2014-04-30 16:12:00 | 2792.99 | 2794.84 | 2792.00 | 2793.16 | 26.42 | 73783.67 | 2793.25 2014-04-30 16:13:00 | 2794.00 | 2795.00 | 2793.16 | 2793.91 | 28.71 | 80243.02 | 2794.56 2014-04-30 16:14:00 | 2794.51 | 2795.25 | 2794.17 | 2795.25 | 25.33 | 70780.23 | 2794.77 2014-04-30 16:15:00 | 2797.17 | 2797.51 | 2794.29 | 2794.88 | 45.51 | 127221.39 | 2795.52 2014-04-30 16:16:00 | 2795.99 | 2796.67 | 2795.99 | 2796.31 | 4.13 | 11557.93 | 2796.50 2014-04-30 16:17:00 | 2794.70 | 2796.04 | 2794.00 | 2795.81 | 14.35 | 40117.54 | 2795.45 2014-04-30 16:18:00 | 2795.76 | 2796.99 | 2794.50 | 2796.00 | 12.62 | 35278.62 | 2796.12 2014-04-30 16:19:00 | 2794.50 | 2794.70 | 2791.11 | 2794.62 | 13.37 | 37331.49 | 2793.23 2014-04-30 16:20:00 | 2794.52 | 2794.99 | 2794.27 | 2794.90 | 7.10 | 19846.96 | 2794.56 2014-04-30 16:21:00 | 2794.52 | 2794.97 | 2792.11 | 2792.63 | 21.70 | 60606.73 | 2793.07 2014-04-30 16:22:00 | 2793.04 | 2793.69 | 2793.00 | 2793.69 | 3.63 | 10133.69 | 2793.19 2014-04-30 16:23:00 | 2792.64 | 2793.71 | 2792.46 | 2792.68 | 24.96 | 69713.02 | 2793.10 2014-04-30 16:24:00 | 2793.72 | 2794.97 | 2793.72 | 2794.97 | 2.70 | 7551.02 | 2794.60 2014-04-30 16:25:00 | 2793.72 | 2795.00 | 2793.72 | 2793.72 | 47.78 | 133500.16 | 2794.35 2014-04-30 16:26:00 | 2794.00 | 2796.50 | 2794.00 | 2795.45 | 48.86 | 136629.14 | 2796.22 2014-04-30 16:27:00 | 2795.45 | 2796.46 | 2794.40 | 2795.12 | 11.74 | 32823.44 | 2795.86 2014-04-30 16:28:00 | 2794.77 | 2796.90 | 2794.77 | 2796.90 | 16.61 | 46426.51 | 2795.60 2014-04-30 16:29:00 | 2794.91 | 2796.55 | 2794.91 | 2795.82 | 16.05 | 44865.69 | 2795.54 2014-04-30 16:30:00 | 2794.50 | 2794.50 | 2793.96 | 2793.96 | 29.12 | 81368.51 | 2794.25 2014-04-30 16:31:00 | 2793.96 | 2793.96 | 2792.00 | 2792.00 | 18.63 | 52037.66 | 2793.07 2014-04-30 16:32:00 | 2792.00 | 2794.00 | 2788.26 | 2790.00 | 115.77 | 323040.54 | 2790.44 2014-04-30 16:33:00 | 2790.00 | 2790.00 | 2786.32 | 2788.12 | 60.90 | 169813.02 | 2788.30 2014-04-30 16:34:00 | 2788.04 | 2788.87 | 2788.00 | 2788.00 | 1.40 | 3900.49 | 2788.06 2014-04-30 16:35:00 | 2788.00 | 2789.05 | 2788.00 | 2789.05 | 11.07 | 30865.04 | 2788.17 2014-04-30 16:36:00 | . | . | . | . | . | . | . 2014-04-30 16:37:00 | 2789.05 | 2790.00 | 2788.10 | 2788.10 | 7.62 | 21254.57 | 2789.31 2014-04-30 16:38:00 | 2788.10 | 2790.00 | 2788.00 | 2789.97 | 9.07 | 25296.94 | 2788.46 2014-04-30 16:39:00 | 2790.00 | 2790.00 | 2789.21 | 2789.21 | 0.90 | 2518.73 | 2789.29 2014-04-30 16:40:00 | 2788.80 | 2789.92 | 2788.00 | 2789.24 | 29.48 | 82230.60 | 2788.99 2014-04-30 16:41:00 | 2788.32 | 2789.97 | 2787.17 | 2788.38 | 37.60 | 104858.09 | 2788.63 2014-04-30 16:42:00 | 2788.16 | 2791.40 | 2787.56 | 2789.84 | 4.63 | 12923.41 | 2790.63 2014-04-30 16:43:00 | 2791.03 | 2792.00 | 2789.16 | 2789.19 | 15.74 | 43919.26 | 2789.76 2014-04-30 16:44:00 | . | . | . | . | . | . | . 2014-04-30 16:45:00 | 2789.16 | 2789.16 | 2789.16 | 2789.16 | 0.30 | 822.80 | 2789.16 2014-04-30 16:46:00 | 2789.16 | 2789.37 | 2788.00 | 2789.00 | 9.74 | 27175.35 | 2788.93 2014-04-30 16:47:00 | 2789.00 | 2789.00 | 2787.74 | 2788.97 | 113.95 | 317679.22 | 2788.00 2014-04-30 16:48:00 | 2788.97 | 2789.00 | 2787.62 | 2788.30 | 30.48 | 85001.69 | 2788.68 2014-04-30 16:49:00 | 2788.24 | 2789.00 | 2787.57 | 2788.89 | 10.51 | 29310.29 | 2788.27 2014-04-30 16:50:00 | 2788.89 | 2789.00 | 2787.60 | 2789.00 | 35.62 | 99337.39 | 2788.65 2014-04-30 16:51:00 | 2789.00 | 2789.00 | 2787.12 | 2788.48 | 67.33 | 187762.62 | 2788.86 2014-04-30 16:52:00 | 2787.68 | 2789.00 | 2787.68 | 2789.00 | 71.57 | 199568.06 | 2788.43 2014-04-30 16:53:00 | 2791.97 | 2792.00 | 2789.55 | 2789.57 | 32.87 | 91734.66 | 2790.92 2014-04-30 16:54:00 | 2789.58 | 2792.00 | 2789.52 | 2792.00 | 26.24 | 73224.37 | 2791.09 2014-04-30 16:55:00 | 2792.54 | 2794.00 | 2792.54 | 2793.60 | 20.94 | 58496.10 | 2793.38 2014-04-30 16:56:00 | 2793.66 | 2793.66 | 2792.09 | 2792.09 | 2.22 | 6186.11 | 2792.83 2014-04-30 16:57:00 | 2792.22 | 2793.21 | 2789.69 | 2790.25 | 28.28 | 78963.85 | 2791.92 2014-04-30 16:58:00 | 2789.58 | 2791.04 | 2789.58 | 2790.90 | 43.21 | 120565.97 | 2790.56 2014-04-30 16:59:00 | 2790.90 | 2791.11 | 2790.16 | 2791.11 | 6.47 | 18056.29 | 2790.77 2014-04-30 17:00:00 | 2791.94 | 2794.12 | 2789.52 | 2789.64 | 28.41 | 79270.56 | 2790.73 2014-04-30 17:01:00 | 2790.01 | 2790.76 | 2789.00 | 2789.99 | 33.79 | 94273.61 | 2789.66 2014-04-30 17:02:00 | 2790.34 | 2790.40 | 2788.00 | 2789.07 | 29.02 | 80936.89 | 2789.48 2014-04-30 17:03:00 | . | . | . | . | . | . | . 2014-04-30 17:04:00 | 2789.58 | 2789.58 | 2789.58 | 2789.58 | 0.61 | 1701.64 | 2789.58 2014-04-30 17:05:00 | 2789.58 | 2792.82 | 2789.58 | 2792.45 | 25.50 | 71187.01 | 2791.87 2014-04-30 17:06:00 | 2792.02 | 2792.02 | 2789.18 | 2790.44 | 17.61 | 49159.70 | 2791.10 2014-04-30 17:07:00 | 2790.23 | 2791.22 | 2790.16 | 2791.02 | 31.31 | 87361.34 | 2790.65 2014-04-30 17:08:00 | 2790.89 | 2790.89 | 2790.73 | 2790.82 | 5.53 | 15427.16 | 2790.73 2014-04-30 17:09:00 | 2791.04 | 2791.32 | 2790.49 | 2790.49 | 4.89 | 13635.63 | 2790.76 2014-04-30 17:10:00 | 2790.71 | 2791.10 | 2790.68 | 2791.02 | 6.48 | 18071.07 | 2790.90 2014-04-30 17:11:00 | 2789.74 | 2790.79 | 2789.00 | 2789.84 | 17.17 | 47900.42 | 2789.77 2014-04-30 17:12:00 | 2789.61 | 2792.34 | 2789.07 | 2789.42 | 32.07 | 89493.01 | 2790.73 2014-04-30 17:13:00 | 2791.71 | 2793.92 | 2790.04 | 2790.06 | 32.07 | 89545.71 | 2792.20 2014-04-30 17:14:00 | 2791.16 | 2791.80 | 2790.75 | 2791.76 | 23.03 | 64293.47 | 2791.36 2014-04-30 17:15:00 | 2791.80 | 2792.00 | 2791.42 | 2792.00 | 10.11 | 28224.89 | 2791.50 2014-04-30 17:16:00 | 2792.00 | 2792.00 | 2792.00 | 2792.00 | 0.34 | 949.28 | 2792.00 2014-04-30 17:17:00 | 2791.09 | 2792.50 | 2789.40 | 2790.13 | 9.35 | 26085.10 | 2790.45 2014-04-30 17:18:00 | 2790.06 | 2790.23 | 2789.00 | 2789.10 | 28.50 | 79507.53 | 2789.54 2014-04-30 17:19:00 | 2789.10 | 2790.81 | 2788.37 | 2790.81 | 11.84 | 33042.63 | 2790.06 2014-04-30 17:20:00 | 2789.65 | 2790.68 | 2789.46 | 2790.68 | 15.32 | 42745.83 | 2790.56 2014-04-30 17:21:00 | 2789.54 | 2791.99 | 2786.07 | 2791.28 | 38.35 | 106963.66 | 2789.43 2014-04-30 17:22:00 | 2791.28 | 2792.00 | 2790.79 | 2791.63 | 17.36 | 48467.48 | 2791.74 2014-04-30 17:23:00 | 2790.81 | 2790.81 | 2790.21 | 2790.81 | 1.32 | 3683.45 | 2790.49 2014-04-30 17:24:00 | 2790.00 | 2790.00 | 2786.69 | 2789.36 | 5.08 | 14177.24 | 2789.15 2014-04-30 17:25:00 | 2788.33 | 2791.20 | 2788.33 | 2791.20 | 22.75 | 63449.57 | 2789.36 2014-04-30 17:26:00 | 2791.53 | 2791.53 | 2789.93 | 2790.00 | 39.64 | 110605.60 | 2790.04 2014-04-30 17:27:00 | 2790.00 | 2790.00 | 2787.49 | 2790.00 | 47.97 | 133826.87 | 2789.69 2014-04-30 17:28:00 | 2788.47 | 2790.00 | 2788.26 | 2790.00 | 42.65 | 118982.12 | 2789.86 2014-04-30 17:29:00 | 2790.00 | 2790.00 | 2786.27 | 2789.09 | 63.40 | 176840.86 | 2789.46 2014-04-30 17:30:00 | 2788.94 | 2790.00 | 2788.80 | 2790.00 | 17.67 | 49300.29 | 2789.74 2014-04-30 17:31:00 | 2789.80 | 2789.80 | 2787.62 | 2788.75 | 11.75 | 32752.37 | 2788.38 2014-04-30 17:32:00 | 2788.03 | 2788.03 | 2788.00 | 2788.00 | 0.36 | 1012.05 | 2788.00 2014-04-30 17:33:00 | 2788.75 | 2788.82 | 2788.75 | 2788.82 | 1.00 | 2788.80 | 2788.80 2014-04-30 17:34:00 | 2788.82 | 2789.00 | 2788.82 | 2789.00 | 1.24 | 3447.11 | 2788.92 2014-04-30 17:35:00 | 2789.69 | 2789.73 | 2789.66 | 2789.73 | 1.89 | 5261.38 | 2789.70 2014-04-30 17:36:00 | . | . | . | . | . | . | . 2014-04-30 17:37:00 | 2789.05 | 2789.05 | 2788.82 | 2788.82 | 0.86 | 2384.53 | 2788.93 2014-04-30 17:38:00 | 2788.13 | 2788.61 | 2788.13 | 2788.56 | 2.49 | 6934.86 | 2788.44 2014-04-30 17:39:00 | . | . | . | . | . | . | . 2014-04-30 17:40:00 | 2789.04 | 2789.04 | 2786.00 | 2786.00 | 9.01 | 25117.49 | 2787.74 2014-04-30 17:41:00 | 2787.05 | 2788.48 | 2786.00 | 2787.91 | 6.16 | 17159.27 | 2786.95 2014-04-30 17:42:00 | 2787.84 | 2787.84 | 2786.25 | 2787.55 | 18.33 | 51086.73 | 2787.21 2014-04-30 17:43:00 | 2787.55 | 2788.59 | 2786.53 | 2788.58 | 22.47 | 62617.80 | 2787.23 2014-04-30 17:44:00 | 2787.28 | 2788.62 | 2787.08 | 2788.00 | 7.86 | 21922.61 | 2787.72 2014-04-30 17:45:00 | 2788.00 | 2789.51 | 2788.00 | 2788.71 | 10.79 | 30098.77 | 2788.73 2014-04-30 17:46:00 | 2789.43 | 2789.59 | 2789.17 | 2789.59 | 8.13 | 22670.78 | 2789.22 2014-04-30 17:47:00 | 2789.59 | 2790.00 | 2788.42 | 2789.99 | 7.08 | 19745.78 | 2789.35 2014-04-30 17:48:00 | 2789.99 | 2790.00 | 2789.04 | 2790.00 | 17.38 | 48474.15 | 2789.72 2014-04-30 17:49:00 | 2789.64 | 2790.00 | 2788.40 | 2789.00 | 41.70 | 116336.73 | 2789.65 2014-04-30 17:50:00 | 2789.00 | 2790.00 | 2785.03 | 2789.99 | 63.91 | 178156.02 | 2787.56 2014-04-30 17:51:00 | 2789.99 | 2790.00 | 2787.83 | 2790.00 | 31.06 | 86644.59 | 2789.23 2014-04-30 17:52:00 | 2790.00 | 2790.00 | 2786.83 | 2788.63 | 20.19 | 56312.22 | 2788.70 2014-04-30 17:53:00 | 2787.23 | 2788.57 | 2787.22 | 2788.57 | 8.17 | 22781.69 | 2788.12 2014-04-30 17:54:00 | 2787.30 | 2788.57 | 2787.30 | 2787.30 | 12.26 | 34180.15 | 2787.94 2014-04-30 17:55:00 | 2788.52 | 2790.00 | 2785.03 | 2787.22 | 18.43 | 51366.42 | 2787.56 2014-04-30 17:56:00 | 2787.20 | 2787.20 | 2785.60 | 2786.79 | 17.79 | 49570.00 | 2786.24 2014-04-30 17:57:00 | 2786.94 | 2788.63 | 2786.75 | 2788.16 | 19.00 | 52978.65 | 2787.76 2014-04-30 17:58:00 | 2788.09 | 2788.09 | 2787.56 | 2787.56 | 0.58 | 1614.18 | 2787.88 2014-04-30 17:59:00 | 2787.49 | 2787.53 | 2787.49 | 2787.53 | 0.81 | 2252.32 | 2787.52 2014-04-30 18:00:00 | 2787.53 | 2787.53 | 2787.43 | 2787.46 | 0.30 | 841.81 | 2787.46 2014-04-30 18:01:00 | 2786.79 | 2787.46 | 2785.60 | 2786.70 | 16.51 | 46000.25 | 2786.71 2014-04-30 18:02:00 | 2786.72 | 2787.31 | 2785.01 | 2785.04 | 27.41 | 76358.17 | 2785.47 2014-04-30 18:03:00 | 2785.04 | 2787.66 | 2785.00 | 2785.00 | 86.10 | 239813.93 | 2785.20 2014-04-30 18:04:00 | 2785.00 | 2787.36 | 2785.00 | 2785.00 | 52.88 | 147268.55 | 2785.22 2014-04-30 18:05:00 | 2785.00 | 2785.47 | 2785.00 | 2785.01 | 6.45 | 17955.32 | 2785.07 2014-04-30 18:06:00 | 2785.01 | 2785.80 | 2785.01 | 2785.01 | 14.45 | 40234.76 | 2785.18 2014-04-30 18:07:00 | 2785.80 | 2787.30 | 2785.11 | 2785.18 | 0.80 | 2225.67 | 2785.57 2014-04-30 18:08:00 | 2787.07 | 2787.09 | 2785.01 | 2785.23 | 12.09 | 33680.93 | 2785.62 2014-04-30 18:09:00 | 2785.23 | 2785.47 | 2785.23 | 2785.23 | 1.38 | 3843.63 | 2785.24 2014-04-30 18:10:00 | 2786.39 | 2786.39 | 2785.23 | 2786.39 | 0.28 | 774.50 | 2785.97 2014-04-30 18:11:00 | 2785.91 | 2788.99 | 2785.24 | 2787.17 | 10.75 | 29953.01 | 2786.33 2014-04-30 18:12:00 | 2787.80 | 2789.92 | 2785.23 | 2787.70 | 20.86 | 58156.15 | 2788.46 2014-04-30 18:13:00 | 2787.52 | 2787.52 | 2786.03 | 2787.52 | 3.77 | 10506.28 | 2786.81 2014-04-30 18:14:00 | 2787.52 | 2787.63 | 2787.52 | 2787.63 | 1.41 | 3927.73 | 2787.60 2014-04-30 18:15:00 | 2787.81 | 2790.46 | 2787.81 | 2790.41 | 27.25 | 76019.53 | 2789.91 2014-04-30 18:16:00 | 2790.40 | 2790.40 | 2788.87 | 2789.96 | 10.51 | 29333.05 | 2789.90 2014-04-30 18:17:00 | 2788.94 | 2789.81 | 2788.94 | 2789.81 | 19.75 | 55078.44 | 2789.06 2014-04-30 18:18:00 | 2788.99 | 2790.41 | 2788.99 | 2790.41 | 0.94 | 2617.05 | 2790.03 2014-04-30 18:19:00 | 2790.37 | 2790.37 | 2789.08 | 2789.08 | 1.79 | 4983.04 | 2790.06 2014-04-30 18:20:00 | 2790.55 | 2798.37 | 2787.10 | 2790.03 | 39.06 | 109065.85 | 2792.19 2014-04-30 18:21:00 | 2790.03 | 2790.79 | 2790.03 | 2790.19 | 10.88 | 30343.89 | 2790.24 2014-04-30 18:22:00 | 2790.19 | 2791.23 | 2790.19 | 2791.23 | 2.51 | 6991.18 | 2790.89 2014-04-30 18:23:00 | 2791.23 | 2794.54 | 2791.20 | 2791.20 | 21.50 | 60040.56 | 2792.19 2014-04-30 18:24:00 | 2791.20 | 2793.49 | 2790.03 | 2792.24 | 13.17 | 36751.30 | 2791.59 2014-04-30 18:25:00 | 2792.17 | 2792.17 | 2792.17 | 2792.17 | 0.18 | 497.01 | 2792.17 2014-04-30 18:26:00 | 2791.18 | 2792.24 | 2791.18 | 2792.06 | 2.56 | 7144.41 | 2791.87 2014-04-30 18:27:00 | 2792.10 | 2794.49 | 2792.10 | 2792.25 | 16.12 | 45031.27 | 2793.33 2014-04-30 18:28:00 | 2791.52 | 2792.69 | 2791.52 | 2792.69 | 2.51 | 7002.71 | 2792.15 2014-04-30 18:29:00 | 2792.60 | 2792.60 | 2790.42 | 2790.42 | 2.75 | 7665.18 | 2791.40 2014-04-30 18:30:00 | 2790.89 | 2790.89 | 2790.89 | 2790.89 | 10.42 | 29081.07 | 2790.89 2014-04-30 18:31:00 | 2790.90 | 2790.90 | 2790.90 | 2790.90 | 3.00 | 8372.70 | 2790.90 2014-04-30 18:32:00 | 2791.76 | 2793.30 | 2791.71 | 2791.71 | 9.64 | 26910.04 | 2792.08 2014-04-30 18:33:00 | 2791.46 | 2795.04 | 2791.43 | 2793.63 | 12.30 | 34347.00 | 2792.44 2014-04-30 18:34:00 | 2792.10 | 2794.10 | 2791.23 | 2791.83 | 16.41 | 45840.12 | 2792.74 2014-04-30 18:35:00 | 2792.34 | 2795.00 | 2792.34 | 2792.54 | 61.66 | 172179.02 | 2792.53 2014-04-30 18:36:00 | 2791.97 | 2793.52 | 2791.97 | 2792.57 | 23.21 | 64815.08 | 2792.79 2014-04-30 18:37:00 | 2791.41 | 2792.74 | 2791.35 | 2792.30 | 18.40 | 51382.12 | 2792.35 2014-04-30 18:38:00 | 2792.85 | 2793.27 | 2786.95 | 2789.58 | 47.00 | 131116.10 | 2789.64 2014-04-30 18:39:00 | 2789.58 | 2789.58 | 2785.00 | 2786.56 | 33.72 | 93992.77 | 2787.28 2014-04-30 18:40:00 | 2786.56 | 2787.12 | 2785.89 | 2787.12 | 11.76 | 32758.51 | 2786.30 2014-04-30 18:41:00 | 2786.18 | 2787.15 | 2785.85 | 2785.98 | 9.43 | 26280.92 | 2786.06 2014-04-30 18:42:00 | 2785.98 | 2786.50 | 2785.66 | 2786.08 | 4.49 | 12515.08 | 2786.08 2014-04-30 18:43:00 | 2786.08 | 2786.08 | 2786.08 | 2786.08 | 0.52 | 1443.19 | 2786.08 2014-04-30 18:44:00 | 2786.57 | 2787.97 | 2786.57 | 2787.09 | 13.89 | 38707.70 | 2787.33 2014-04-30 18:45:00 | 2787.24 | 2787.97 | 2787.20 | 2787.80 | 1.87 | 5198.77 | 2787.54 2014-04-30 18:46:00 | 2787.73 | 2789.61 | 2787.73 | 2788.03 | 11.12 | 31000.90 | 2788.10 2014-04-30 18:47:00 | 2787.86 | 2788.98 | 2787.86 | 2788.14 | 4.91 | 13690.67 | 2788.32 2014-04-30 18:48:00 | 2788.92 | 2789.57 | 2787.59 | 2788.80 | 27.03 | 75367.47 | 2788.60 2014-04-30 18:49:00 | 2789.55 | 2790.43 | 2788.26 | 2788.90 | 7.08 | 19758.68 | 2789.20 2014-04-30 18:50:00 | 2789.76 | 2798.80 | 2785.00 | 2793.05 | 73.76 | 205878.89 | 2791.12 2014-04-30 18:51:00 | 2793.02 | 2793.05 | 2792.85 | 2792.95 | 5.64 | 15752.41 | 2792.98 2014-04-30 18:52:00 | 2795.73 | 2795.73 | 2792.70 | 2795.06 | 6.60 | 18433.78 | 2793.42 2014-04-30 18:53:00 | 2793.50 | 2794.93 | 2793.50 | 2793.77 | 3.71 | 10370.74 | 2793.84 2014-04-30 18:54:00 | 2793.74 | 2794.56 | 2793.01 | 2793.86 | 2.54 | 7085.03 | 2793.78 2014-04-30 18:55:00 | 2793.98 | 2793.98 | 2792.18 | 2793.75 | 13.51 | 37732.82 | 2793.37 2014-04-30 18:56:00 | 2792.16 | 2793.53 | 2791.12 | 2791.72 | 10.44 | 29162.66 | 2792.82 2014-04-30 18:57:00 | 2791.19 | 2791.19 | 2790.50 | 2790.83 | 14.26 | 39806.30 | 2790.88 2014-04-30 18:58:00 | 2790.83 | 2791.00 | 2790.40 | 2790.40 | 1.70 | 4752.55 | 2790.69 2014-04-30 18:59:00 | 2788.24 | 2790.36 | 2788.24 | 2790.25 | 3.28 | 9152.05 | 2789.41 2014-04-30 19:00:00 | 2790.63 | 2790.63 | 2790.51 | 2790.51 | 1.20 | 3354.33 | 2790.62 2014-04-30 19:01:00 | 2790.51 | 2790.51 | 2790.35 | 2790.43 | 0.08 | 212.07 | 2790.39 2014-04-30 19:02:00 | . | . | . | . | . | . | . 2014-04-30 19:03:00 | 2790.35 | 2790.39 | 2790.35 | 2790.39 | 1.94 | 5424.48 | 2790.37 2014-04-30 19:04:00 | 2790.21 | 2790.21 | 2790.21 | 2790.21 | 0.65 | 1802.48 | 2790.21 2014-04-30 19:05:00 | 2790.15 | 2793.54 | 2787.08 | 2793.54 | 73.50 | 205086.90 | 2790.15 2014-04-30 19:06:00 | 2793.54 | 2796.62 | 2790.62 | 2794.69 | 48.17 | 134611.27 | 2794.68 2014-04-30 19:07:00 | 2794.69 | 2796.95 | 2794.69 | 2796.95 | 11.94 | 33378.97 | 2796.03 2014-04-30 19:08:00 | 2796.98 | 2796.98 | 2794.70 | 2796.11 | 5.95 | 16630.88 | 2796.52 2014-04-30 19:09:00 | 2796.17 | 2796.17 | 2794.34 | 2794.41 | 7.79 | 21768.45 | 2795.13 2014-04-30 19:10:00 | 2794.41 | 2796.26 | 2794.41 | 2795.11 | 6.95 | 19425.76 | 2795.48 2014-04-30 19:11:00 | 2795.08 | 2795.15 | 2794.96 | 2795.09 | 5.10 | 14240.59 | 2795.01 2014-04-30 19:12:00 | 2794.94 | 2794.95 | 2793.91 | 2794.20 | 1.12 | 3118.63 | 2794.47 2014-04-30 19:13:00 | 2794.80 | 2794.84 | 2794.20 | 2794.31 | 11.78 | 32925.00 | 2794.28 2014-04-30 19:14:00 | . | . | . | . | . | . | . 2014-04-30 19:15:00 | 2795.40 | 2796.79 | 2794.52 | 2795.39 | 25.11 | 70191.15 | 2795.57 2014-04-30 19:16:00 | 2794.00 | 2794.00 | 2793.90 | 2793.90 | 1.24 | 3464.46 | 2793.92 2014-04-30 19:17:00 | 2793.87 | 2795.27 | 2793.87 | 2794.00 | 8.97 | 25056.39 | 2794.91 2014-04-30 19:18:00 | 2792.60 | 2795.27 | 2792.60 | 2795.02 | 8.94 | 24991.13 | 2794.18 2014-04-30 19:19:00 | 2793.33 | 2795.09 | 2793.03 | 2793.48 | 22.01 | 61514.63 | 2794.34 2014-04-30 19:20:00 | 2794.19 | 2794.19 | 2793.55 | 2793.60 | 4.85 | 13557.73 | 2793.68 2014-04-30 19:21:00 | 2793.24 | 2793.24 | 2793.20 | 2793.24 | 2.45 | 6840.63 | 2793.23 2014-04-30 19:22:00 | . | . | . | . | . | . | . 2014-04-30 19:23:00 | 2793.09 | 2793.78 | 2792.91 | 2793.01 | 7.97 | 22250.08 | 2793.13 2014-04-30 19:24:00 | . | . | . | . | . | . | . 2014-04-30 19:25:00 | 2792.90 | 2793.01 | 2792.90 | 2793.01 | 0.22 | 600.50 | 2793.00 2014-04-30 19:26:00 | 2793.51 | 2794.59 | 2793.21 | 2793.21 | 8.78 | 24535.63 | 2793.85 2014-04-30 19:27:00 | 2793.79 | 2794.61 | 2793.60 | 2793.89 | 24.82 | 69358.44 | 2794.23 2014-04-30 19:28:00 | 2793.59 | 2793.59 | 2793.59 | 2793.59 | 0.09 | 245.84 | 2793.59 2014-04-30 19:29:00 | 2794.71 | 2794.71 | 2793.82 | 2794.41 | 21.77 | 60830.35 | 2794.23 2014-04-30 19:30:00 | 2794.00 | 2794.18 | 2794.00 | 2794.18 | 5.05 | 14121.29 | 2794.08 2014-04-30 19:31:00 | 2793.24 | 2793.92 | 2793.17 | 2793.55 | 1.40 | 3905.09 | 2793.34 2014-04-30 19:32:00 | 2793.32 | 2794.00 | 2791.17 | 2792.06 | 39.33 | 109834.76 | 2792.86 2014-04-30 19:33:00 | 2791.35 | 2791.35 | 2787.00 | 2790.00 | 4.00 | 11157.46 | 2789.37 2014-04-30 19:34:00 | 2790.09 | 2794.00 | 2787.00 | 2791.36 | 32.06 | 89445.06 | 2789.67 2014-04-30 19:35:00 | 2789.07 | 2793.40 | 2789.07 | 2789.34 | 4.65 | 12982.74 | 2790.79 2014-04-30 19:36:00 | 2792.73 | 2792.73 | 2790.73 | 2792.43 | 8.56 | 23892.29 | 2791.81 2014-04-30 19:37:00 | 2792.42 | 2792.42 | 2790.35 | 2791.97 | 9.53 | 26595.02 | 2791.54 2014-04-30 19:38:00 | . | . | . | . | . | . | . 2014-04-30 19:39:00 | 2791.50 | 2791.63 | 2791.50 | 2791.63 | 3.23 | 9022.44 | 2791.60 2014-04-30 19:40:00 | 2791.67 | 2791.67 | 2791.08 | 2791.08 | 5.65 | 15781.09 | 2791.14 2014-04-30 19:41:00 | 2790.25 | 2791.27 | 2790.19 | 2790.60 | 7.79 | 21723.06 | 2790.37 2014-04-30 19:42:00 | 2791.20 | 2791.24 | 2789.82 | 2789.82 | 10.39 | 28995.51 | 2790.71 2014-04-30 19:43:00 | 2791.00 | 2791.00 | 2790.77 | 2790.77 | 0.11 | 298.63 | 2790.98 2014-04-30 19:44:00 | 2790.89 | 2791.17 | 2790.89 | 2791.13 | 2.25 | 6271.67 | 2791.13 2014-04-30 19:45:00 | 2790.57 | 2790.57 | 2790.57 | 2790.57 | 0.75 | 2084.56 | 2790.57 2014-04-30 19:46:00 | . | . | . | . | . | . | . 2014-04-30 19:47:00 | 2790.57 | 2790.57 | 2790.57 | 2790.57 | 0.03 | 89.30 | 2790.57 2014-04-30 19:48:00 | 2790.57 | 2790.57 | 2790.57 | 2790.57 | 1.16 | 3245.43 | 2790.57 2014-04-30 19:49:00 | 2790.87 | 2790.87 | 2790.04 | 2790.04 | 8.29 | 23115.65 | 2790.06 2014-04-30 19:50:00 | 2789.93 | 2791.10 | 2789.93 | 2789.93 | 12.66 | 35331.20 | 2790.55 2014-04-30 19:51:00 | . | . | . | . | . | . | . 2014-04-30 19:52:00 | 2789.18 | 2790.15 | 2789.14 | 2790.09 | 4.74 | 13227.20 | 2789.37 2014-04-30 19:53:00 | 2790.00 | 2790.00 | 2789.87 | 2789.90 | 2.13 | 5948.09 | 2789.91 2014-04-30 19:54:00 | 2789.88 | 2791.70 | 2789.88 | 2790.87 | 8.22 | 22945.50 | 2790.74 2014-04-30 19:55:00 | 2789.99 | 2790.05 | 2789.99 | 2790.01 | 6.15 | 17158.55 | 2790.01 2014-04-30 19:56:00 | 2789.81 | 2789.96 | 2789.81 | 2789.96 | 10.81 | 30153.65 | 2789.94 2014-04-30 19:57:00 | 2790.00 | 2790.27 | 2788.53 | 2789.97 | 12.08 | 33706.16 | 2789.55 2014-04-30 19:58:00 | 2789.75 | 2790.00 | 2788.64 | 2788.89 | 6.82 | 19033.09 | 2789.14 2014-04-30 19:59:00 | 2789.11 | 2789.11 | 2788.62 | 2788.62 | 2.40 | 6701.43 | 2788.78 2014-04-30 20:00:00 | 2788.79 | 2789.98 | 2787.82 | 2789.54 | 26.64 | 74293.16 | 2788.89 2014-04-30 20:01:00 | 2787.78 | 2789.18 | 2787.47 | 2788.94 | 12.46 | 34747.87 | 2788.31 2014-04-30 20:02:00 | 2788.83 | 2788.83 | 2788.83 | 2788.83 | 0.19 | 535.46 | 2788.83 2014-04-30 20:03:00 | 2789.00 | 2789.11 | 2789.00 | 2789.11 | 4.73 | 13191.99 | 2789.00 2014-04-30 20:04:00 | 2790.73 | 2790.73 | 2789.00 | 2790.20 | 14.48 | 40400.18 | 2790.07 2014-04-30 20:05:00 | 2789.00 | 2789.89 | 2789.00 | 2789.02 | 6.21 | 17331.40 | 2789.09 2014-04-30 20:06:00 | 2788.07 | 2789.89 | 2788.07 | 2789.89 | 7.13 | 19876.25 | 2788.87 2014-04-30 20:07:00 | 2789.89 | 2789.89 | 2788.26 | 2789.89 | 5.96 | 16632.49 | 2788.81 2014-04-30 20:08:00 | 2788.90 | 2789.92 | 2788.56 | 2789.81 | 5.17 | 14430.82 | 2789.10 2014-04-30 20:09:00 | 2789.92 | 2789.92 | 2789.92 | 2789.92 | 0.20 | 552.40 | 2789.92 2014-04-30 20:10:00 | 2789.85 | 2789.92 | 2789.69 | 2789.92 | 0.99 | 2767.39 | 2789.71 2014-04-30 20:11:00 | 2789.92 | 2789.99 | 2789.88 | 2789.88 | 0.25 | 683.53 | 2789.92 2014-04-30 20:12:00 | 2789.88 | 2789.88 | 2789.88 | 2789.88 | 0.36 | 1001.57 | 2789.88 2014-04-30 20:13:00 | 2789.88 | 2790.77 | 2789.88 | 2790.77 | 0.15 | 429.65 | 2789.97 2014-04-30 20:14:00 | 2790.74 | 2790.74 | 2789.48 | 2790.73 | 14.99 | 41829.07 | 2789.91 2014-04-30 20:15:00 | 2789.75 | 2792.40 | 2789.21 | 2791.99 | 10.33 | 28827.90 | 2790.16 2014-04-30 20:16:00 | 2790.98 | 2791.90 | 2789.39 | 2790.87 | 0.97 | 2712.67 | 2790.81 2014-04-30 20:17:00 | 2790.87 | 2790.89 | 2790.66 | 2790.89 | 19.80 | 55260.71 | 2790.66 2014-04-30 20:18:00 | 2790.89 | 2790.89 | 2789.66 | 2790.89 | 11.70 | 32642.79 | 2789.98 2014-04-30 20:19:00 | 2790.89 | 2794.00 | 2790.13 | 2793.04 | 10.22 | 28532.60 | 2791.57 2014-04-30 20:20:00 | 2792.04 | 2794.00 | 2792.04 | 2794.00 | 2.69 | 7520.04 | 2793.48 2014-04-30 20:21:00 | 2794.00 | 2797.10 | 2793.46 | 2797.10 | 22.40 | 62594.84 | 2794.66 2014-04-30 20:22:00 | 2797.10 | 2797.10 | 2793.67 | 2795.33 | 37.90 | 105933.03 | 2795.21 2014-04-30 20:23:00 | 2795.33 | 2795.33 | 2794.00 | 2795.33 | 7.57 | 21164.71 | 2794.39 2014-04-30 20:24:00 | 2795.33 | 2795.33 | 2794.75 | 2795.33 | 0.20 | 545.08 | 2795.30 2014-04-30 20:25:00 | 2795.33 | 2795.33 | 2795.33 | 2795.33 | 13.42 | 37513.33 | 2795.33 2014-04-30 20:26:00 | 2795.33 | 2795.33 | 2794.88 | 2794.89 | 5.74 | 16040.83 | 2795.06 2014-04-30 20:27:00 | 2793.41 | 2794.89 | 2793.41 | 2793.77 | 7.16 | 20007.97 | 2794.02 2014-04-30 20:28:00 | 2793.77 | 2793.77 | 2785.01 | 2792.14 | 29.72 | 82892.40 | 2789.39 2014-04-30 20:29:00 | 2792.04 | 2792.04 | 2785.00 | 2790.41 | 30.91 | 86211.58 | 2788.76 2014-04-30 20:30:00 | 2790.67 | 2791.00 | 2785.00 | 2786.81 | 38.52 | 107382.16 | 2787.55 2014-04-30 20:31:00 | 2786.81 | 2786.81 | 2785.00 | 2785.44 | 40.17 | 111888.36 | 2785.51 2014-04-30 20:32:00 | 2785.44 | 2789.75 | 2784.00 | 2789.75 | 31.73 | 88367.50 | 2784.98 2014-04-30 20:33:00 | 2785.26 | 2788.55 | 2784.00 | 2784.00 | 10.94 | 30473.63 | 2786.29 2014-04-30 20:34:00 | 2784.61 | 2787.25 | 2784.40 | 2787.15 | 8.32 | 23195.34 | 2786.23 2014-04-30 20:35:00 | 2789.75 | 2789.75 | 2785.83 | 2786.05 | 16.51 | 46020.64 | 2786.77 2014-04-30 20:36:00 | 2789.00 | 2789.73 | 2786.89 | 2789.73 | 4.49 | 12524.72 | 2788.23 2014-04-30 20:37:00 | 2786.72 | 2798.00 | 2784.69 | 2798.00 | 34.23 | 95371.73 | 2786.53 2014-04-30 20:38:00 | 2787.18 | 2791.61 | 2784.00 | 2786.34 | 42.84 | 119358.81 | 2786.22 2014-04-30 20:39:00 | 2784.63 | 2784.63 | 2783.00 | 2783.79 | 7.78 | 21650.69 | 2783.94 2014-04-30 20:40:00 | 2783.79 | 2789.00 | 2783.79 | 2784.28 | 6.69 | 18630.30 | 2784.80 2014-04-30 20:41:00 | 2787.22 | 2787.22 | 2784.93 | 2785.13 | 7.04 | 19616.60 | 2785.66 2014-04-30 20:42:00 | 2785.06 | 2786.97 | 2784.04 | 2786.97 | 3.65 | 10174.60 | 2784.51 2014-04-30 20:43:00 | 2786.97 | 2787.46 | 2785.94 | 2785.94 | 7.78 | 21689.45 | 2786.77 2014-04-30 20:44:00 | 2785.94 | 2786.44 | 2784.38 | 2786.13 | 15.01 | 41802.68 | 2785.55 2014-04-30 20:45:00 | 2786.13 | 2786.13 | 2783.22 | 2785.08 | 2.44 | 6790.95 | 2784.32 2014-04-30 20:46:00 | 2785.08 | 2785.08 | 2784.93 | 2784.93 | 0.26 | 735.23 | 2784.97 2014-04-30 20:47:00 | 2784.93 | 2784.93 | 2784.93 | 2784.93 | 0.34 | 944.09 | 2784.93 2014-04-30 20:48:00 | 2787.38 | 2787.61 | 2786.75 | 2787.61 | 3.29 | 9176.55 | 2787.53 2014-04-30 20:49:00 | 2786.27 | 2787.59 | 2786.27 | 2786.57 | 4.69 | 13075.92 | 2786.85 2014-04-30 20:50:00 | 2787.61 | 2787.61 | 2786.12 | 2786.12 | 1.14 | 3175.02 | 2787.55 2014-04-30 20:51:00 | 2786.12 | 2786.12 | 2786.11 | 2786.11 | 0.25 | 696.53 | 2786.12 2014-04-30 20:52:00 | 2786.11 | 2787.45 | 2786.11 | 2786.11 | 2.27 | 6334.68 | 2786.93 2014-04-30 20:53:00 | 2786.11 | 2787.88 | 2786.07 | 2787.51 | 8.41 | 23432.93 | 2787.31 2014-04-30 20:54:00 | 2785.40 | 2792.70 | 2785.40 | 2789.99 | 19.97 | 55668.31 | 2788.02 2014-04-30 20:55:00 | 2788.88 | 2792.53 | 2787.68 | 2789.81 | 21.96 | 61241.64 | 2789.16 2014-04-30 20:56:00 | 2789.74 | 2789.74 | 2787.37 | 2787.37 | 6.94 | 19360.96 | 2788.56 2014-04-30 20:57:00 | 2787.37 | 2787.40 | 2785.10 | 2786.79 | 13.10 | 36482.36 | 2785.55 2014-04-30 20:58:00 | 2787.40 | 2787.40 | 2785.41 | 2785.45 | 7.60 | 21178.00 | 2785.85 2014-04-30 20:59:00 | 2788.22 | 2788.85 | 2786.70 | 2786.73 | 18.89 | 52662.41 | 2788.14 2014-04-30 21:00:00 | 2786.94 | 2789.12 | 2786.90 | 2789.09 | 9.63 | 26846.00 | 2787.46 2014-04-30 21:01:00 | 2789.06 | 2789.06 | 2787.98 | 2788.97 | 1.47 | 4101.83 | 2788.46 2014-04-30 21:02:00 | 2788.97 | 2789.99 | 2788.00 | 2788.74 | 13.44 | 37467.81 | 2788.61 2014-04-30 21:03:00 | 2788.74 | 2792.00 | 2788.65 | 2792.00 | 20.32 | 56684.70 | 2789.60 2014-04-30 21:04:00 | 2792.00 | 2793.04 | 2791.14 | 2792.27 | 39.31 | 109771.70 | 2792.75 2014-04-30 21:05:00 | 2792.27 | 2792.27 | 2792.00 | 2792.00 | 1.80 | 5020.04 | 2792.01 2014-04-30 21:06:00 | 2792.27 | 2795.00 | 2792.27 | 2793.85 | 11.16 | 31183.68 | 2794.24 2014-04-30 21:07:00 | 2793.93 | 2797.17 | 2793.89 | 2797.17 | 19.12 | 53465.11 | 2796.00 2014-04-30 21:08:00 | 2796.56 | 2798.00 | 2793.85 | 2797.39 | 12.52 | 35006.83 | 2796.74 2014-04-30 21:09:00 | 2797.32 | 2797.34 | 2794.35 | 2794.41 | 6.41 | 17920.55 | 2797.03 2014-04-30 21:10:00 | 2797.04 | 2800.00 | 2785.00 | 2796.87 | 35.15 | 98299.46 | 2796.57 2014-04-30 21:11:00 | 2796.87 | 2798.91 | 2795.48 | 2797.51 | 32.36 | 90490.54 | 2796.28 2014-04-30 21:12:00 | 2797.51 | 2799.12 | 2796.42 | 2796.45 | 11.40 | 31902.48 | 2797.48 2014-04-30 21:13:00 | 2796.25 | 2797.13 | 2794.04 | 2796.48 | 11.86 | 33132.69 | 2794.36 2014-04-30 21:14:00 | 2796.34 | 2797.13 | 2794.81 | 2796.00 | 15.76 | 44067.14 | 2796.14 2014-04-30 21:15:00 | 2795.93 | 2797.13 | 2795.40 | 2796.13 | 17.18 | 48028.50 | 2796.09 2014-04-30 21:16:00 | 2797.13 | 2798.97 | 2797.13 | 2798.79 | 4.20 | 11761.95 | 2797.80 2014-04-30 21:17:00 | 2798.38 | 2799.30 | 2796.11 | 2799.30 | 16.19 | 45310.69 | 2798.17 2014-04-30 21:18:00 | 2798.69 | 2800.00 | 2796.84 | 2797.47 | 17.85 | 49954.09 | 2799.02 2014-04-30 21:19:00 | 2798.60 | 2799.96 | 2794.04 | 2799.22 | 23.05 | 64505.92 | 2798.89 2014-04-30 21:20:00 | 2799.86 | 2799.99 | 2795.36 | 2799.99 | 7.31 | 20454.30 | 2798.89 2014-04-30 21:21:00 | 2799.99 | 2799.99 | 2796.48 | 2798.10 | 9.97 | 27895.84 | 2797.98 2014-04-30 21:22:00 | 2799.90 | 2799.99 | 2797.22 | 2797.22 | 9.21 | 25777.72 | 2799.19 2014-04-30 21:23:00 | 2799.99 | 2799.99 | 2797.61 | 2799.99 | 12.71 | 35584.60 | 2799.95 2014-04-30 21:24:00 | 2799.99 | 2799.99 | 2798.76 | 2799.95 | 13.24 | 37062.79 | 2799.30 2014-04-30 21:25:00 | 2799.95 | 2800.00 | 2798.90 | 2800.00 | 48.19 | 134940.22 | 2800.00 2014-04-30 21:26:00 | 2800.00 | 2800.00 | 2795.14 | 2799.93 | 11.83 | 33095.55 | 2798.07 2014-04-30 21:27:00 | 2799.93 | 2800.00 | 2796.38 | 2799.00 | 6.76 | 18915.22 | 2799.35 2014-04-30 21:28:00 | 2799.00 | 2799.00 | 2799.00 | 2799.00 | 0.33 | 923.67 | 2799.00 2014-04-30 21:29:00 | 2799.00 | 2799.00 | 2798.71 | 2798.71 | 1.79 | 5015.41 | 2798.78 2014-04-30 21:30:00 | 2798.71 | 2799.00 | 2798.29 | 2798.97 | 0.86 | 2398.43 | 2798.64 2014-04-30 21:31:00 | 2798.97 | 2798.97 | 2797.34 | 2798.70 | 6.64 | 18575.33 | 2798.33 2014-04-30 21:32:00 | 2798.70 | 2799.00 | 2797.47 | 2799.00 | 7.72 | 21606.87 | 2798.09 2014-04-30 21:33:00 | 2799.00 | 2799.00 | 2797.57 | 2799.00 | 0.35 | 976.70 | 2798.56 2014-04-30 21:34:00 | 2799.00 | 2799.00 | 2797.44 | 2798.93 | 5.14 | 14388.01 | 2798.14 2014-04-30 21:35:00 | 2798.93 | 2798.93 | 2797.79 | 2798.14 | 7.30 | 20433.09 | 2797.90 2014-04-30 21:36:00 | 2799.00 | 2799.00 | 2796.85 | 2797.74 | 39.67 | 110964.10 | 2797.46 2014-04-30 21:37:00 | 2797.74 | 2799.00 | 2797.74 | 2799.00 | 1.56 | 4359.20 | 2797.95 2014-04-30 21:38:00 | 2799.00 | 2799.99 | 2798.25 | 2799.53 | 10.02 | 28055.65 | 2799.13 2014-04-30 21:39:00 | 2799.53 | 2799.95 | 2799.53 | 2799.95 | 0.31 | 862.26 | 2799.55 2014-04-30 21:40:00 | 2799.88 | 2799.88 | 2798.47 | 2799.67 | 10.27 | 28754.75 | 2799.06 2014-04-30 21:41:00 | 2799.67 | 2799.67 | 2798.77 | 2799.67 | 10.98 | 30729.97 | 2799.23 2014-04-30 21:42:00 | 2799.67 | 2799.99 | 2797.60 | 2797.60 | 14.84 | 41537.13 | 2798.62 2014-04-30 21:43:00 | 2797.57 | 2798.11 | 2794.28 | 2797.92 | 35.74 | 99915.04 | 2795.53 2014-04-30 21:44:00 | 2799.99 | 2800.00 | 2795.97 | 2800.00 | 27.87 | 77965.99 | 2797.49 2014-04-30 21:45:00 | 2799.99 | 2799.99 | 2785.31 | 2792.87 | 49.88 | 139259.82 | 2792.01 2014-04-30 21:46:00 | 2792.90 | 2795.36 | 2792.90 | 2793.84 | 14.19 | 39658.67 | 2794.64 2014-04-30 21:47:00 | 2794.85 | 2794.85 | 2792.04 | 2794.30 | 18.29 | 51091.61 | 2793.72 2014-04-30 21:48:00 | 2796.38 | 2796.38 | 2791.20 | 2792.86 | 15.07 | 42103.49 | 2793.49 2014-04-30 21:49:00 | 2795.48 | 2795.90 | 2793.96 | 2795.07 | 20.38 | 56954.39 | 2795.03 2014-04-30 21:50:00 | 2795.07 | 2795.07 | 2795.07 | 2795.07 | 0.50 | 1397.54 | 2795.07 2014-04-30 21:51:00 | 2795.10 | 2795.10 | 2795.00 | 2795.00 | 2.17 | 6051.33 | 2795.07 2014-04-30 21:52:00 | 2793.46 | 2793.51 | 2793.07 | 2793.51 | 9.70 | 27087.81 | 2793.42 2014-04-30 21:53:00 | 2794.29 | 2796.00 | 2793.15 | 2795.56 | 10.56 | 29519.07 | 2794.57 2014-04-30 21:54:00 | 2795.42 | 2797.72 | 2793.91 | 2797.72 | 5.95 | 16635.27 | 2795.37 2014-04-30 21:55:00 | 2797.21 | 2798.65 | 2794.96 | 2797.65 | 18.00 | 50359.51 | 2797.91 2014-04-30 21:56:00 | 2797.51 | 2797.63 | 2797.51 | 2797.63 | 0.82 | 2294.00 | 2797.56 2014-04-30 21:57:00 | 2795.65 | 2799.00 | 2795.02 | 2799.00 | 12.55 | 35084.68 | 2796.04 2014-04-30 21:58:00 | 2799.00 | 2799.00 | 2797.18 | 2798.72 | 26.68 | 74665.81 | 2798.25 2014-04-30 21:59:00 | 2798.71 | 2798.71 | 2796.11 | 2798.68 | 3.40 | 9520.07 | 2796.73 2014-04-30 22:00:00 | 2798.68 | 2799.90 | 2796.30 | 2799.90 | 6.51 | 18226.60 | 2798.07 2014-04-30 22:01:00 | 2799.90 | 2799.90 | 2797.12 | 2798.98 | 21.90 | 61257.30 | 2797.65 2014-04-30 22:02:00 | 2797.76 | 2799.84 | 2797.76 | 2799.32 | 15.79 | 44185.45 | 2799.20 2014-04-30 22:03:00 | 2799.99 | 2800.00 | 2798.47 | 2798.47 | 5.36 | 15010.52 | 2799.95 2014-04-30 22:04:00 | 2799.43 | 2799.99 | 2799.43 | 2799.53 | 15.05 | 42131.95 | 2799.47 2014-04-30 22:05:00 | 2799.99 | 2799.99 | 2797.85 | 2798.31 | 7.50 | 20988.66 | 2798.86 2014-04-30 22:06:00 | 2795.46 | 2798.03 | 2795.45 | 2797.91 | 10.73 | 29998.23 | 2796.78 2014-04-30 22:07:00 | 2797.87 | 2799.30 | 2797.87 | 2798.06 | 11.23 | 31410.55 | 2798.27 2014-04-30 22:08:00 | 2796.52 | 2798.13 | 2795.53 | 2797.89 | 13.35 | 37351.59 | 2797.45 2014-04-30 22:09:00 | 2798.10 | 2798.13 | 2798.10 | 2798.13 | 5.02 | 14049.40 | 2798.13 2014-04-30 22:10:00 | 2797.52 | 2798.13 | 2797.48 | 2798.13 | 13.35 | 37339.89 | 2797.83 2014-04-30 22:11:00 | 2796.90 | 2799.99 | 2795.07 | 2797.08 | 11.36 | 31780.97 | 2797.62 2014-04-30 22:12:00 | 2799.35 | 2799.35 | 2792.79 | 2798.56 | 3.69 | 10317.39 | 2793.77 2014-04-30 22:13:00 | 2798.37 | 2799.30 | 2791.08 | 2796.07 | 6.76 | 18889.05 | 2795.48 2014-04-30 22:14:00 | 2796.84 | 2798.49 | 2792.28 | 2792.80 | 31.69 | 88571.68 | 2794.94 2014-04-30 22:15:00 | 2798.08 | 2798.08 | 2793.74 | 2797.72 | 9.49 | 26546.11 | 2796.09 2014-04-30 22:16:00 | 2795.92 | 2798.78 | 2794.76 | 2795.14 | 10.01 | 27997.55 | 2796.68 2014-04-30 22:17:00 | 2795.32 | 2798.00 | 2795.32 | 2797.53 | 7.63 | 21334.04 | 2797.17 2014-04-30 22:18:00 | 2797.01 | 2797.50 | 2797.01 | 2797.50 | 12.28 | 34358.39 | 2797.46 2014-04-30 22:19:00 | 2798.00 | 2798.00 | 2798.00 | 2798.00 | 2.72 | 7613.36 | 2798.00 2014-04-30 22:20:00 | 2798.00 | 2798.00 | 2796.88 | 2798.00 | 24.92 | 69692.04 | 2797.19 2014-04-30 22:21:00 | 2796.95 | 2798.00 | 2794.59 | 2798.00 | 9.26 | 25888.85 | 2796.68 2014-04-30 22:22:00 | 2798.00 | 2799.99 | 2798.00 | 2799.99 | 0.29 | 800.34 | 2798.38 2014-04-30 22:23:00 | 2796.66 | 2798.38 | 2795.22 | 2796.80 | 19.99 | 55911.03 | 2797.23 2014-04-30 22:24:00 | 2796.80 | 2796.80 | 2796.78 | 2796.78 | 2.19 | 6113.79 | 2796.79 2014-04-30 22:25:00 | 2794.96 | 2795.11 | 2794.42 | 2794.42 | 7.73 | 21590.59 | 2794.90 2014-04-30 22:26:00 | 2794.45 | 2795.02 | 2794.08 | 2794.31 | 9.00 | 25154.10 | 2794.59 2014-04-30 22:27:00 | 2795.04 | 2799.30 | 2794.06 | 2796.25 | 12.63 | 35298.56 | 2795.70 2014-04-30 22:28:00 | 2796.42 | 2799.98 | 2796.42 | 2798.59 | 15.70 | 43932.36 | 2798.42 2014-04-30 22:29:00 | 2799.93 | 2799.98 | 2798.33 | 2798.44 | 5.69 | 15921.31 | 2799.60 2014-04-30 22:30:00 | 2799.33 | 2800.00 | 2798.52 | 2798.52 | 5.37 | 15037.48 | 2799.23 2014-04-30 22:31:00 | 2798.34 | 2799.09 | 2797.33 | 2799.09 | 17.97 | 50293.22 | 2798.42 2014-04-30 22:32:00 | 2798.46 | 2798.46 | 2796.24 | 2797.00 | 30.08 | 84136.12 | 2797.17 2014-04-30 22:33:00 | 2797.45 | 2797.45 | 2797.00 | 2797.00 | 10.26 | 28709.76 | 2797.40 2014-04-30 22:34:00 | 2797.14 | 2797.14 | 2797.14 | 2797.14 | 0.38 | 1062.91 | 2797.14 2014-04-30 22:35:00 | 2797.53 | 2797.86 | 2795.75 | 2795.75 | 17.22 | 48169.64 | 2797.15 2014-04-30 22:36:00 | 2795.75 | 2796.77 | 2795.31 | 2796.77 | 0.31 | 855.55 | 2795.92 2014-04-30 22:37:00 | 2794.93 | 2796.69 | 2794.01 | 2795.26 | 14.16 | 39571.17 | 2794.77 2014-04-30 22:38:00 | 2794.98 | 2795.13 | 2794.95 | 2795.00 | 3.81 | 10654.54 | 2795.00 2014-04-30 22:39:00 | . | . | . | . | . | . | . 2014-04-30 22:40:00 | 2795.08 | 2795.08 | 2795.00 | 2795.00 | 9.63 | 26916.38 | 2795.05 2014-04-30 22:41:00 | 2795.00 | 2795.00 | 2794.00 | 2794.01 | 3.82 | 10684.93 | 2794.18 2014-04-30 22:42:00 | 2794.01 | 2794.96 | 2794.01 | 2794.01 | 14.76 | 41234.59 | 2794.62 2014-04-30 22:43:00 | 2794.90 | 2795.20 | 2794.01 | 2794.48 | 1.19 | 3325.45 | 2794.50 2014-04-30 22:44:00 | 2794.08 | 2797.15 | 2793.00 | 2797.15 | 22.08 | 61711.54 | 2794.65 2014-04-30 22:45:00 | 2796.71 | 2797.22 | 2796.11 | 2797.08 | 4.06 | 11339.09 | 2796.32 2014-04-30 22:46:00 | 2796.38 | 2796.42 | 2795.09 | 2796.39 | 10.36 | 28968.10 | 2795.88 2014-04-30 22:47:00 | 2796.45 | 2796.45 | 2795.93 | 2795.93 | 0.22 | 615.18 | 2796.26 2014-04-30 22:48:00 | 2796.00 | 2796.99 | 2795.80 | 2796.98 | 29.58 | 82716.05 | 2796.54 2014-04-30 22:49:00 | 2796.98 | 2797.62 | 2796.98 | 2797.28 | 34.62 | 96842.83 | 2797.07 2014-04-30 22:50:00 | 2797.50 | 2798.67 | 2795.01 | 2796.33 | 37.20 | 104038.42 | 2796.73 2014-04-30 22:51:00 | 2798.07 | 2798.07 | 2796.86 | 2798.04 | 6.33 | 17704.28 | 2796.88 2014-04-30 22:52:00 | 2798.04 | 2798.84 | 2796.39 | 2797.94 | 18.79 | 52565.31 | 2797.52 2014-04-30 22:53:00 | 2797.94 | 2799.00 | 2797.21 | 2797.75 | 5.91 | 16543.98 | 2797.90 2014-04-30 22:54:00 | 2797.75 | 2799.00 | 2794.99 | 2798.93 | 28.16 | 78782.12 | 2797.36 2014-04-30 22:55:00 | 2798.07 | 2800.07 | 2798.07 | 2800.03 | 80.65 | 225765.74 | 2799.22 2014-04-30 22:56:00 | 2800.07 | 2801.66 | 2800.00 | 2800.25 | 28.02 | 78451.83 | 2800.25 2014-04-30 22:57:00 | 2801.36 | 2801.69 | 2800.58 | 2800.88 | 7.88 | 22084.48 | 2801.18 2014-04-30 22:58:00 | 2800.68 | 2802.36 | 2800.25 | 2802.08 | 8.67 | 24291.91 | 2801.19 2014-04-30 22:59:00 | 2802.08 | 2804.99 | 2800.32 | 2801.09 | 16.59 | 46478.87 | 2801.96 2014-04-30 23:00:00 | 2802.19 | 2805.00 | 2801.67 | 2801.83 | 17.41 | 48796.87 | 2803.45 2014-04-30 23:01:00 | 2802.93 | 2804.06 | 2801.83 | 2801.83 | 21.96 | 61549.98 | 2802.69 2014-04-30 23:02:00 | 2801.17 | 2801.17 | 2796.60 | 2798.90 | 8.08 | 22628.49 | 2799.52 2014-04-30 23:03:00 | 2798.30 | 2801.42 | 2796.67 | 2801.42 | 5.93 | 16587.46 | 2797.21 2014-04-30 23:04:00 | 2801.42 | 2803.64 | 2799.08 | 2801.13 | 26.90 | 75378.17 | 2801.75 2014-04-30 23:05:00 | 2801.86 | 2803.98 | 2800.05 | 2803.98 | 1.82 | 5104.13 | 2801.39 2014-04-30 23:06:00 | 2803.37 | 2803.84 | 2802.46 | 2803.84 | 20.10 | 56343.83 | 2803.32 2014-04-30 23:07:00 | 2802.28 | 2803.25 | 2800.57 | 2803.25 | 3.41 | 9564.43 | 2802.35 2014-04-30 23:08:00 | 2802.79 | 2802.79 | 2801.07 | 2801.07 | 7.38 | 20666.94 | 2801.92 2014-04-30 23:09:00 | 2801.59 | 2802.00 | 2798.07 | 2800.88 | 16.77 | 46963.83 | 2800.97 2014-04-30 23:10:00 | 2799.00 | 2800.80 | 2799.00 | 2800.64 | 6.70 | 18760.12 | 2799.18 2014-04-30 23:11:00 | 2800.64 | 2800.73 | 2798.41 | 2800.61 | 22.07 | 61775.85 | 2799.34 2014-04-30 23:12:00 | 2800.61 | 2800.61 | 2798.76 | 2799.96 | 10.77 | 30157.84 | 2799.65 2014-04-30 23:13:00 | 2799.96 | 2800.00 | 2799.03 | 2800.00 | 7.81 | 21876.28 | 2799.63 2014-04-30 23:14:00 | 2800.00 | 2800.00 | 2798.00 | 2799.90 | 22.15 | 62007.63 | 2799.69 2014-04-30 23:15:00 | 2798.45 | 2799.90 | 2798.00 | 2799.78 | 5.93 | 16602.14 | 2799.21 2014-04-30 23:16:00 | 2799.78 | 2800.00 | 2798.00 | 2799.96 | 28.82 | 80683.36 | 2799.37 2014-04-30 23:17:00 | 2799.93 | 2799.99 | 2798.00 | 2799.85 | 12.21 | 34187.72 | 2799.75 2014-04-30 23:18:00 | 2799.99 | 2800.00 | 2798.57 | 2799.99 | 39.85 | 111568.04 | 2799.70 2014-04-30 23:19:00 | 2799.99 | 2799.99 | 2798.63 | 2798.63 | 9.70 | 27142.72 | 2799.37 2014-04-30 23:20:00 | 2799.96 | 2799.99 | 2795.56 | 2797.42 | 23.20 | 64922.53 | 2798.87 2014-04-30 23:21:00 | 2797.32 | 2797.32 | 2795.69 | 2796.78 | 12.75 | 35644.28 | 2796.73 2014-04-30 23:22:00 | 2796.83 | 2797.00 | 2796.00 | 2797.00 | 4.71 | 13161.80 | 2796.22 2014-04-30 23:23:00 | 2796.00 | 2798.90 | 2796.00 | 2798.90 | 18.34 | 51276.34 | 2796.33 2014-04-30 23:24:00 | 2798.90 | 2798.90 | 2798.46 | 2798.50 | 16.70 | 46721.08 | 2798.51 2014-04-30 23:25:00 | 2798.50 | 2798.50 | 2796.00 | 2796.00 | 18.58 | 51968.41 | 2797.76 2014-04-30 23:26:00 | 2795.62 | 2797.15 | 2794.84 | 2797.01 | 14.15 | 39549.24 | 2795.20 2014-04-30 23:27:00 | 2798.41 | 2798.74 | 2793.97 | 2793.97 | 34.64 | 96869.71 | 2796.15 2014-04-30 23:28:00 | 2794.22 | 2798.61 | 2793.77 | 2793.91 | 33.87 | 94678.27 | 2795.18 2014-04-30 23:29:00 | 2796.13 | 2796.37 | 2794.00 | 2794.34 | 32.27 | 90181.46 | 2794.50 2014-04-30 23:30:00 | 2794.10 | 2794.10 | 2792.83 | 2792.96 | 30.24 | 84460.32 | 2793.09 2014-04-30 23:31:00 | 2792.96 | 2793.14 | 2788.00 | 2789.52 | 62.40 | 174176.26 | 2791.38 2014-04-30 23:32:00 | 2789.60 | 2792.70 | 2789.60 | 2790.54 | 33.35 | 93112.84 | 2791.74 2014-04-30 23:33:00 | 2791.04 | 2794.27 | 2791.04 | 2793.44 | 29.11 | 81299.14 | 2792.73 2014-04-30 23:34:00 | 2790.98 | 2794.47 | 2790.98 | 2793.51 | 6.21 | 17337.12 | 2793.16 2014-04-30 23:35:00 | 2793.04 | 2793.10 | 2791.35 | 2791.41 | 8.03 | 22406.83 | 2792.13 2014-04-30 23:36:00 | 2791.27 | 2791.27 | 2790.04 | 2790.04 | 7.27 | 20293.46 | 2790.63 2014-04-30 23:37:00 | 2790.04 | 2791.14 | 2790.00 | 2791.14 | 31.06 | 86649.98 | 2790.12 2014-04-30 23:38:00 | 2790.00 | 2791.14 | 2790.00 | 2790.74 | 11.16 | 31150.74 | 2790.54 2014-04-30 23:39:00 | 2790.74 | 2791.17 | 2790.37 | 2791.17 | 4.27 | 11908.51 | 2790.84 2014-04-30 23:40:00 | 2792.00 | 2792.04 | 2790.00 | 2790.00 | 10.50 | 29292.93 | 2791.13 2014-04-30 23:41:00 | 2790.00 | 2790.00 | 2788.14 | 2789.65 | 10.14 | 28272.22 | 2789.56 2014-04-30 23:42:00 | 2789.61 | 2790.45 | 2788.58 | 2790.45 | 21.11 | 58891.06 | 2789.46 2014-04-30 23:43:00 | 2790.47 | 2791.00 | 2788.69 | 2789.84 | 6.76 | 18865.79 | 2789.56 2014-04-30 23:44:00 | 2790.00 | 2794.38 | 2788.00 | 2794.06 | 25.32 | 70650.26 | 2790.40 2014-04-30 23:45:00 | 2794.47 | 2794.47 | 2791.94 | 2792.53 | 24.45 | 68276.29 | 2793.06 2014-04-30 23:46:00 | 2793.97 | 2794.47 | 2792.70 | 2794.17 | 16.16 | 45149.02 | 2793.36 2014-04-30 23:47:00 | 2794.17 | 2794.50 | 2793.27 | 2793.65 | 19.17 | 53561.32 | 2794.02 2014-04-30 23:48:00 | 2793.65 | 2793.75 | 2792.25 | 2793.55 | 23.80 | 66472.67 | 2793.09 2014-04-30 23:49:00 | 2793.75 | 2794.51 | 2792.83 | 2794.17 | 4.21 | 11773.10 | 2793.81 2014-04-30 23:50:00 | 2792.97 | 2794.98 | 2791.75 | 2794.98 | 17.45 | 48742.51 | 2793.43 2014-04-30 23:51:00 | 2794.19 | 2795.00 | 2792.03 | 2792.29 | 32.04 | 89489.86 | 2793.42 2014-04-30 23:52:00 | 2793.88 | 2795.00 | 2793.00 | 2794.07 | 6.51 | 18181.42 | 2793.70 2014-04-30 23:53:00 | 2794.10 | 2794.22 | 2791.82 | 2793.98 | 10.14 | 28327.71 | 2793.11 2014-04-30 23:54:00 | 2793.98 | 2796.00 | 2792.03 | 2795.97 | 19.07 | 53282.86 | 2793.77 2014-04-30 23:55:00 | 2795.97 | 2795.97 | 2794.55 | 2795.97 | 22.87 | 63926.11 | 2794.95 2014-04-30 23:56:00 | 2795.97 | 2798.00 | 2795.97 | 2797.10 | 29.16 | 81565.78 | 2797.37 2014-04-30 23:57:00 | 2797.96 | 2798.00 | 2793.37 | 2794.76 | 33.82 | 94532.07 | 2795.07 2014-04-30 23:58:00 | 2792.36 | 2794.78 | 2792.30 | 2793.85 | 18.69 | 52213.49 | 2793.66 2014-04-30 23:59:00 | 2793.59 | 2793.60 | 2792.14 | 2793.39 | 9.79 | 27337.13 | 2792.92 2014-05-01 00:00:00 | 2793.39 | 2796.00 | 2793.38 | 2795.71 | 5.85 | 16347.91 | 2794.99 2014-05-01 00:01:00 | 2795.79 | 2795.79 | 2793.81 | 2794.06 | 58.03 | 162189.87 | 2794.88 2014-05-01 00:02:00 | 2792.50 | 2793.95 | 2792.42 | 2793.02 | 16.42 | 45863.87 | 2792.66 2014-05-01 00:03:00 | 2793.02 | 2796.67 | 2792.00 | 2794.71 | 18.39 | 51392.07 | 2795.02 2014-05-01 00:04:00 | 2795.79 | 2795.97 | 2793.54 | 2794.04 | 43.35 | 121170.23 | 2794.97 2014-05-01 00:05:00 | 2795.04 | 2795.08 | 2793.51 | 2795.08 | 4.69 | 13105.78 | 2794.41 2014-05-01 00:06:00 | 2795.08 | 2795.08 | 2793.63 | 2793.72 | 18.11 | 50611.51 | 2793.90 2014-05-01 00:07:00 | 2793.26 | 2793.26 | 2792.53 | 2793.19 | 19.48 | 54393.92 | 2793.01 2014-05-01 00:08:00 | 2793.31 | 2793.85 | 2792.58 | 2793.72 | 25.74 | 71900.21 | 2793.22 2014-05-01 00:09:00 | 2793.04 | 2793.72 | 2792.64 | 2792.64 | 22.64 | 63229.82 | 2793.21 2014-05-01 00:10:00 | 2792.66 | 2793.68 | 2792.66 | 2793.68 | 19.02 | 53122.49 | 2793.13 2014-05-01 00:11:00 | 2793.72 | 2795.04 | 2793.72 | 2795.04 | 6.07 | 16955.89 | 2794.77 2014-05-01 00:12:00 | 2796.60 | 2798.00 | 2793.03 | 2797.49 | 56.97 | 159296.20 | 2795.95 2014-05-01 00:13:00 | 2797.87 | 2799.00 | 2797.23 | 2799.00 | 9.13 | 25544.80 | 2797.59 2014-05-01 00:14:00 | 2797.36 | 2798.96 | 2797.31 | 2797.54 | 14.07 | 39368.17 | 2797.43 2014-05-01 00:15:00 | 2797.54 | 2798.92 | 2797.33 | 2798.14 | 15.06 | 42133.45 | 2798.08 2014-05-01 00:16:00 | 2798.92 | 2799.86 | 2798.92 | 2799.47 | 10.54 | 29513.69 | 2799.10 2014-05-01 00:17:00 | 2799.60 | 2800.00 | 2795.50 | 2800.00 | 45.51 | 127391.77 | 2799.51 2014-05-01 00:18:00 | 2800.00 | 2800.00 | 2795.68 | 2800.00 | 59.11 | 165401.78 | 2798.16 2014-05-01 00:19:00 | 2798.46 | 2800.00 | 2796.50 | 2796.50 | 35.77 | 100083.78 | 2798.06 2014-05-01 00:20:00 | 2796.43 | 2800.00 | 2795.76 | 2798.73 | 37.89 | 106050.67 | 2799.20 2014-05-01 00:21:00 | 2798.43 | 2801.00 | 2798.12 | 2798.16 | 39.99 | 111968.81 | 2799.57 2014-05-01 00:22:00 | 2797.78 | 2799.29 | 2797.78 | 2798.57 | 10.09 | 28242.03 | 2798.46 2014-05-01 00:23:00 | 2799.23 | 2799.46 | 2798.12 | 2799.02 | 5.21 | 14571.00 | 2798.89 2014-05-01 00:24:00 | 2798.98 | 2800.89 | 2798.92 | 2799.41 | 16.60 | 46469.00 | 2799.67 2014-05-01 00:25:00 | 2800.07 | 2800.84 | 2799.00 | 2799.00 | 12.48 | 34922.65 | 2799.41 2014-05-01 00:26:00 | 2798.53 | 2801.00 | 2798.53 | 2800.64 | 48.48 | 135758.57 | 2800.42 2014-05-01 00:27:00 | 2800.00 | 2801.00 | 2799.55 | 2799.55 | 23.97 | 67108.86 | 2799.82 2014-05-01 00:28:00 | 2799.04 | 2799.04 | 2798.15 | 2798.15 | 0.15 | 419.81 | 2798.76 2014-05-01 00:29:00 | 2799.44 | 2799.66 | 2799.40 | 2799.50 | 16.16 | 45245.78 | 2799.52 2014-05-01 00:30:00 | 2799.88 | 2800.99 | 2798.93 | 2800.99 | 25.64 | 71770.12 | 2799.58 2014-05-01 00:31:00 | 2800.89 | 2801.00 | 2799.95 | 2800.98 | 11.63 | 32575.17 | 2800.72 2014-05-01 00:32:00 | 2801.36 | 2802.36 | 2801.36 | 2802.32 | 3.47 | 9731.57 | 2802.07 2014-05-01 00:33:00 | 2802.92 | 2803.00 | 2802.18 | 2802.21 | 8.92 | 25002.12 | 2802.61 2014-05-01 00:34:00 | 2801.11 | 2802.47 | 2800.50 | 2801.11 | 77.54 | 217237.44 | 2801.73 2014-05-01 00:35:00 | 2802.00 | 2803.97 | 2801.46 | 2803.22 | 31.18 | 87373.25 | 2802.49 2014-05-01 00:36:00 | 2803.22 | 2803.22 | 2801.88 | 2802.02 | 9.94 | 27850.83 | 2802.46 2014-05-01 00:37:00 | 2802.39 | 2803.50 | 2802.01 | 2802.01 | 24.50 | 68666.32 | 2802.59 2014-05-01 00:38:00 | 2801.52 | 2803.46 | 2800.48 | 2802.95 | 29.72 | 83246.02 | 2800.92 2014-05-01 00:39:00 | 2802.25 | 2803.45 | 2800.64 | 2801.22 | 30.91 | 86612.04 | 2802.07 2014-05-01 00:40:00 | 2802.95 | 2803.50 | 2801.28 | 2803.00 | 36.01 | 100916.24 | 2802.76 2014-05-01 00:41:00 | 2803.00 | 2803.00 | 2803.00 | 2803.00 | 1.26 | 3528.98 | 2803.00 2014-05-01 00:42:00 | 2803.00 | 2803.50 | 2802.15 | 2803.42 | 36.75 | 103002.97 | 2802.95 2014-05-01 00:43:00 | 2803.00 | 2803.46 | 2803.00 | 2803.36 | 9.61 | 26925.79 | 2803.02 2014-05-01 00:44:00 | 2803.36 | 2803.36 | 2801.53 | 2801.53 | 2.74 | 7668.36 | 2802.76 2014-05-01 00:45:00 | 2802.05 | 2803.50 | 2801.87 | 2802.30 | 27.73 | 77701.52 | 2802.18 2014-05-01 00:46:00 | 2803.46 | 2804.79 | 2802.53 | 2803.76 | 28.72 | 80517.19 | 2803.72 2014-05-01 00:47:00 | 2803.76 | 2803.76 | 2802.42 | 2803.23 | 6.17 | 17282.74 | 2802.91 2014-05-01 00:48:00 | 2803.06 | 2803.20 | 2801.91 | 2802.94 | 5.88 | 16485.05 | 2802.63 2014-05-01 00:49:00 | 2803.00 | 2803.57 | 2800.00 | 2800.80 | 8.08 | 22640.61 | 2801.36 2014-05-01 00:50:00 | 2800.05 | 2803.64 | 2798.19 | 2800.57 | 48.42 | 135609.23 | 2800.57 2014-05-01 00:51:00 | 2801.88 | 2803.66 | 2800.00 | 2801.90 | 20.21 | 56622.33 | 2801.98 2014-05-01 00:52:00 | 2800.48 | 2801.00 | 2797.39 | 2800.51 | 26.02 | 72853.00 | 2799.99 2014-05-01 00:53:00 | 2800.67 | 2801.89 | 2800.67 | 2801.89 | 5.24 | 14677.78 | 2801.64 2014-05-01 00:54:00 | 2802.19 | 2802.97 | 2801.58 | 2801.58 | 8.57 | 24007.54 | 2802.33 2014-05-01 00:55:00 | 2801.58 | 2801.58 | 2800.40 | 2800.48 | 8.30 | 23238.40 | 2800.82 2014-05-01 00:56:00 | 2800.48 | 2800.99 | 2800.48 | 2800.99 | 0.36 | 1008.20 | 2800.55 2014-05-01 00:57:00 | . | . | . | . | . | . | . 2014-05-01 00:58:00 | 2800.59 | 2800.71 | 2798.75 | 2798.75 | 36.66 | 102663.06 | 2800.11 2014-05-01 00:59:00 | 2798.28 | 2799.77 | 2796.05 | 2798.81 | 37.28 | 104327.28 | 2798.85 2014-05-01 01:00:00 | 2798.73 | 2798.90 | 2796.61 | 2798.00 | 18.53 | 51859.38 | 2798.22 2014-05-01 01:01:00 | 2797.44 | 2798.55 | 2796.36 | 2798.55 | 49.37 | 138114.55 | 2797.77 2014-05-01 01:02:00 | 2799.19 | 2799.57 | 2796.36 | 2796.36 | 48.55 | 135890.11 | 2798.86 2014-05-01 01:03:00 | 2796.36 | 2797.81 | 2796.36 | 2797.00 | 23.28 | 65124.71 | 2797.33 2014-05-01 01:04:00 | 2797.69 | 2799.96 | 2797.69 | 2798.87 | 76.50 | 214091.50 | 2798.55 2014-05-01 01:05:00 | 2798.87 | 2800.00 | 2797.00 | 2798.94 | 33.44 | 93578.40 | 2798.73 2014-05-01 01:06:00 | 2798.83 | 2800.00 | 2798.65 | 2798.98 | 5.10 | 14276.68 | 2798.80 2014-05-01 01:07:00 | 2798.09 | 2801.93 | 2798.09 | 2799.01 | 56.12 | 157160.74 | 2800.54 2014-05-01 01:08:00 | 2799.20 | 2799.71 | 2799.00 | 2799.07 | 16.48 | 46117.19 | 2799.05 2014-05-01 01:09:00 | 2799.58 | 2799.77 | 2799.00 | 2799.45 | 8.55 | 23921.57 | 2799.48 2014-05-01 01:10:00 | 2799.00 | 2799.92 | 2799.00 | 2799.92 | 1.12 | 3129.43 | 2799.13 2014-05-01 01:11:00 | 2799.92 | 2799.92 | 2799.00 | 2799.00 | 4.11 | 11512.93 | 2799.16 2014-05-01 01:12:00 | 2799.55 | 2799.55 | 2799.00 | 2799.00 | 1.19 | 3330.87 | 2799.05 2014-05-01 01:13:00 | 2799.00 | 2800.05 | 2799.00 | 2799.23 | 33.51 | 93808.28 | 2799.49 2014-05-01 01:14:00 | 2799.90 | 2801.48 | 2799.00 | 2799.00 | 22.66 | 63444.32 | 2800.46 2014-05-01 01:15:00 | 2799.00 | 2800.90 | 2799.00 | 2800.08 | 8.36 | 23421.29 | 2800.25 2014-05-01 01:16:00 | 2800.07 | 2800.97 | 2799.00 | 2799.00 | 38.47 | 107715.24 | 2799.98 2014-05-01 01:17:00 | 2799.68 | 2801.98 | 2798.23 | 2801.50 | 21.78 | 60996.30 | 2800.69 2014-05-01 01:18:00 | 2801.50 | 2802.00 | 2795.78 | 2799.69 | 88.06 | 246516.38 | 2799.38 2014-05-01 01:19:00 | 2800.02 | 2801.84 | 2799.73 | 2801.42 | 78.45 | 219714.68 | 2800.84 2014-05-01 01:20:00 | 2800.34 | 2802.00 | 2800.00 | 2801.58 | 15.41 | 43169.13 | 2801.37 2014-05-01 01:21:00 | 2800.49 | 2801.76 | 2800.00 | 2800.80 | 21.86 | 61227.83 | 2801.42 2014-05-01 01:22:00 | 2800.00 | 2801.16 | 2797.93 | 2799.61 | 36.56 | 102348.30 | 2799.46 2014-05-01 01:23:00 | 2799.61 | 2799.61 | 2798.55 | 2798.99 | 2.13 | 5956.46 | 2799.09 2014-05-01 01:24:00 | 2798.51 | 2801.37 | 2798.27 | 2799.13 | 26.11 | 73087.03 | 2799.52 2014-05-01 01:25:00 | 2800.80 | 2801.90 | 2795.78 | 2801.90 | 84.01 | 235267.89 | 2800.51 2014-05-01 01:26:00 | 2801.90 | 2801.90 | 2800.14 | 2801.47 | 23.53 | 65908.38 | 2801.63 2014-05-01 01:27:00 | 2801.44 | 2802.00 | 2799.17 | 2801.92 | 19.05 | 53361.27 | 2801.41 2014-05-01 01:28:00 | 2801.92 | 2802.00 | 2800.26 | 2802.00 | 41.47 | 116194.63 | 2801.76 2014-05-01 01:29:00 | 2802.00 | 2804.70 | 2801.90 | 2804.70 | 17.32 | 48551.59 | 2802.56 2014-05-01 01:30:00 | 2804.70 | 2808.99 | 2799.05 | 2805.80 | 99.08 | 277950.44 | 2805.23 2014-05-01 01:31:00 | 2806.87 | 2808.00 | 2805.25 | 2807.54 | 57.54 | 161503.26 | 2806.85 2014-05-01 01:32:00 | 2806.91 | 2812.99 | 2803.52 | 2812.24 | 125.51 | 352565.81 | 2809.16 2014-05-01 01:33:00 | 2812.24 | 2813.96 | 2807.98 | 2812.00 | 55.22 | 155286.44 | 2812.35 2014-05-01 01:34:00 | 2813.01 | 2814.99 | 2808.09 | 2813.00 | 65.58 | 184442.37 | 2812.26 2014-05-01 01:35:00 | 2810.29 | 2813.00 | 2808.00 | 2808.64 | 81.89 | 230194.80 | 2811.02 2014-05-01 01:36:00 | 2808.00 | 2812.24 | 2806.15 | 2811.92 | 24.40 | 68517.61 | 2808.44 2014-05-01 01:37:00 | 2811.58 | 2813.21 | 2810.00 | 2811.69 | 52.43 | 147414.20 | 2811.64 2014-05-01 01:38:00 | 2812.00 | 2814.00 | 2811.72 | 2812.36 | 42.52 | 119604.95 | 2812.84 2014-05-01 01:39:00 | 2812.93 | 2814.90 | 2812.85 | 2814.01 | 26.24 | 73829.26 | 2813.62 2014-05-01 01:40:00 | 2814.57 | 2815.00 | 2812.99 | 2813.09 | 60.72 | 170902.51 | 2814.69 2014-05-01 01:41:00 | 2813.95 | 2818.00 | 2813.95 | 2816.99 | 36.17 | 101826.39 | 2815.22 2014-05-01 01:42:00 | 2817.09 | 2820.00 | 2815.39 | 2820.00 | 46.05 | 129784.30 | 2818.46 2014-05-01 01:43:00 | 2820.00 | 2820.00 | 2817.74 | 2819.29 | 79.58 | 224352.30 | 2819.35 2014-05-01 01:44:00 | 2818.65 | 2820.00 | 2812.32 | 2817.74 | 54.42 | 153373.61 | 2818.23 2014-05-01 01:45:00 | 2817.74 | 2818.09 | 2814.35 | 2814.35 | 67.30 | 189631.95 | 2817.67 2014-05-01 01:46:00 | 2816.13 | 2816.91 | 2814.55 | 2815.00 | 80.38 | 226373.15 | 2816.25 2014-05-01 01:47:00 | 2815.09 | 2819.84 | 2815.09 | 2819.84 | 54.34 | 153120.02 | 2817.61 2014-05-01 01:48:00 | 2819.84 | 2823.00 | 2817.54 | 2822.33 | 91.31 | 257515.20 | 2820.14 2014-05-01 01:49:00 | 2822.25 | 2825.00 | 2821.82 | 2822.00 | 81.95 | 231367.57 | 2823.35 2014-05-01 01:50:00 | 2821.48 | 2823.15 | 2818.53 | 2819.51 | 49.47 | 139512.57 | 2820.09 2014-05-01 01:51:00 | 2820.88 | 2820.91 | 2818.60 | 2819.90 | 35.88 | 101186.60 | 2820.06 2014-05-01 01:52:00 | 2819.90 | 2820.00 | 2817.89 | 2819.97 | 44.22 | 124641.85 | 2818.74 2014-05-01 01:53:00 | 2818.26 | 2822.00 | 2818.12 | 2822.00 | 47.06 | 132706.04 | 2819.99 2014-05-01 01:54:00 | 2822.86 | 2823.46 | 2819.17 | 2823.33 | 23.06 | 65069.24 | 2821.98 2014-05-01 01:55:00 | 2822.92 | 2824.30 | 2819.34 | 2820.03 | 41.45 | 117007.95 | 2822.60 2014-05-01 01:56:00 | 2820.06 | 2820.09 | 2816.67 | 2817.35 | 42.55 | 119919.72 | 2818.46 2014-05-01 01:57:00 | 2818.28 | 2820.85 | 2817.01 | 2819.04 | 57.49 | 162072.26 | 2819.09 2014-05-01 01:58:00 | 2818.73 | 2820.16 | 2815.00 | 2815.00 | 87.58 | 246726.13 | 2817.31 2014-05-01 01:59:00 | 2816.00 | 2816.33 | 2815.00 | 2815.62 | 89.91 | 253119.58 | 2815.29 2014-05-01 02:00:00 | 2815.01 | 2816.33 | 2812.32 | 2814.32 | 44.56 | 125450.45 | 2815.13 2014-05-01 02:01:00 | 2814.38 | 2815.06 | 2810.00 | 2811.22 | 134.04 | 376977.96 | 2812.45 2014-05-01 02:02:00 | 2810.69 | 2812.33 | 2805.81 | 2809.15 | 141.41 | 397266.78 | 2809.39 2014-05-01 02:03:00 | 2808.18 | 2811.96 | 2806.00 | 2810.14 | 82.08 | 230571.69 | 2809.14 2014-05-01 02:04:00 | 2810.00 | 2814.63 | 2809.92 | 2811.24 | 74.61 | 209777.38 | 2811.46 2014-05-01 02:05:00 | 2810.14 | 2812.84 | 2807.60 | 2809.08 | 58.04 | 163105.00 | 2810.27 2014-05-01 02:06:00 | 2808.42 | 2809.10 | 2806.83 | 2807.28 | 81.37 | 228449.50 | 2807.44 2014-05-01 02:07:00 | 2806.80 | 2808.00 | 2806.00 | 2806.85 | 85.40 | 239713.20 | 2806.95 2014-05-01 02:08:00 | 2807.53 | 2812.89 | 2807.53 | 2811.50 | 53.73 | 151083.91 | 2811.86 2014-05-01 02:09:00 | 2810.97 | 2814.86 | 2810.87 | 2813.95 | 107.91 | 303579.83 | 2813.35 2014-05-01 02:10:00 | 2814.79 | 2816.46 | 2813.82 | 2816.46 | 84.76 | 238638.05 | 2815.56 2014-05-01 02:11:00 | 2815.40 | 2816.00 | 2812.92 | 2814.00 | 102.16 | 287499.16 | 2814.26 2014-05-01 02:12:00 | 2814.21 | 2817.86 | 2812.95 | 2816.93 | 59.76 | 168267.31 | 2815.81 2014-05-01 02:13:00 | 2816.16 | 2818.00 | 2815.00 | 2818.00 | 80.87 | 227777.41 | 2816.55 2014-05-01 02:14:00 | 2818.00 | 2818.00 | 2813.23 | 2814.23 | 35.75 | 100640.67 | 2815.04 2014-05-01 02:15:00 | 2814.60 | 2820.00 | 2814.60 | 2817.92 | 76.00 | 214097.71 | 2816.93 2014-05-01 02:16:00 | 2817.97 | 2819.96 | 2816.23 | 2817.09 | 75.86 | 213804.85 | 2818.38 2014-05-01 02:17:00 | 2817.09 | 2819.00 | 2816.00 | 2819.00 | 34.31 | 96658.34 | 2817.53 2014-05-01 02:18:00 | 2819.00 | 2819.00 | 2816.74 | 2818.00 | 94.46 | 266199.14 | 2818.26 2014-05-01 02:19:00 | 2818.00 | 2818.00 | 2813.48 | 2813.83 | 74.79 | 210553.48 | 2815.41 2014-05-01 02:20:00 | 2813.40 | 2817.14 | 2813.40 | 2817.14 | 64.67 | 182027.00 | 2814.79 2014-05-01 02:21:00 | 2817.39 | 2817.84 | 2812.00 | 2815.28 | 87.49 | 246146.23 | 2813.55 2014-05-01 02:22:00 | 2814.18 | 2815.28 | 2813.04 | 2814.04 | 35.71 | 100489.39 | 2813.88 2014-05-01 02:23:00 | 2814.06 | 2817.77 | 2813.04 | 2813.04 | 48.05 | 135284.08 | 2815.31 2014-05-01 02:24:00 | 2813.04 | 2817.00 | 2813.00 | 2817.00 | 79.78 | 224518.78 | 2814.29 2014-05-01 02:25:00 | 2816.57 | 2817.00 | 2814.32 | 2816.32 | 66.95 | 188508.08 | 2815.78 2014-05-01 02:26:00 | 2816.32 | 2816.35 | 2814.87 | 2816.35 | 30.40 | 85584.88 | 2815.76 2014-05-01 02:27:00 | 2815.37 | 2815.37 | 2813.00 | 2813.00 | 26.29 | 73994.42 | 2814.12 2014-05-01 02:28:00 | 2814.58 | 2814.69 | 2810.01 | 2814.09 | 53.39 | 150230.99 | 2813.63 2014-05-01 02:29:00 | 2813.95 | 2816.00 | 2812.00 | 2812.00 | 46.54 | 130964.82 | 2814.33 2014-05-01 02:30:00 | 2812.00 | 2816.04 | 2812.00 | 2814.21 | 47.47 | 133565.15 | 2813.97 2014-05-01 02:31:00 | 2815.62 | 2819.20 | 2814.18 | 2819.20 | 43.26 | 121894.88 | 2817.53 2014-05-01 02:32:00 | 2819.08 | 2820.00 | 2817.20 | 2818.39 | 38.66 | 108952.52 | 2818.37 2014-05-01 02:33:00 | 2815.35 | 2818.47 | 2815.35 | 2817.26 | 58.48 | 164741.36 | 2817.10 2014-05-01 02:34:00 | 2816.66 | 2816.66 | 2815.44 | 2815.44 | 5.91 | 16630.51 | 2815.87 2014-05-01 02:35:00 | 2815.41 | 2815.41 | 2814.80 | 2814.80 | 8.26 | 23241.47 | 2815.10 2014-05-01 02:36:00 | 2814.80 | 2814.80 | 2814.31 | 2814.31 | 15.83 | 44559.07 | 2814.49 2014-05-01 02:37:00 | 2814.34 | 2818.22 | 2814.27 | 2818.00 | 79.69 | 224472.97 | 2816.79 2014-05-01 02:38:00 | 2818.00 | 2818.00 | 2815.80 | 2817.63 | 51.51 | 145080.00 | 2816.76 2014-05-01 02:39:00 | 2817.00 | 2820.00 | 2815.11 | 2820.00 | 49.29 | 138885.18 | 2817.83 2014-05-01 02:40:00 | 2820.00 | 2823.00 | 2818.21 | 2821.00 | 76.67 | 216159.34 | 2819.42 2014-05-01 02:41:00 | 2820.76 | 2823.13 | 2820.66 | 2820.75 | 38.08 | 107472.00 | 2822.42 2014-05-01 02:42:00 | 2822.97 | 2823.00 | 2819.95 | 2822.43 | 74.00 | 208811.46 | 2821.70 2014-05-01 02:43:00 | 2822.28 | 2823.00 | 2820.94 | 2821.22 | 42.87 | 120970.53 | 2821.73 2014-05-01 02:44:00 | 2821.22 | 2822.00 | 2820.60 | 2820.82 | 56.84 | 160344.47 | 2821.23 2014-05-01 02:45:00 | 2820.82 | 2823.53 | 2820.62 | 2823.53 | 36.21 | 102154.35 | 2821.55 2014-05-01 02:46:00 | 2823.65 | 2827.17 | 2823.20 | 2826.14 | 72.75 | 205501.78 | 2824.96 2014-05-01 02:47:00 | 2827.19 | 2828.00 | 2826.06 | 2827.03 | 139.98 | 395773.60 | 2827.40 2014-05-01 02:48:00 | 2827.03 | 2829.80 | 2827.00 | 2829.80 | 48.84 | 138112.96 | 2828.16 2014-05-01 02:49:00 | 2829.46 | 2833.00 | 2828.36 | 2833.00 | 101.75 | 287973.58 | 2830.32 2014-05-01 02:50:00 | 2833.00 | 2835.43 | 2832.97 | 2834.19 | 59.26 | 167954.51 | 2834.01 2014-05-01 02:51:00 | 2834.00 | 2839.95 | 2834.00 | 2837.38 | 124.72 | 353949.59 | 2837.98 2014-05-01 02:52:00 | 2836.61 | 2843.27 | 2836.43 | 2840.20 | 47.32 | 134343.96 | 2838.81 2014-05-01 02:53:00 | 2842.12 | 2842.76 | 2840.00 | 2840.00 | 124.16 | 352725.88 | 2840.85 2014-05-01 02:54:00 | 2840.00 | 2840.00 | 2834.00 | 2835.09 | 35.24 | 99978.75 | 2836.92 2014-05-01 02:55:00 | 2836.05 | 2837.00 | 2835.00 | 2836.33 | 134.19 | 380549.83 | 2835.84 2014-05-01 02:56:00 | 2835.14 | 2836.37 | 2831.51 | 2832.36 | 86.36 | 244787.33 | 2834.37 2014-05-01 02:57:00 | 2832.47 | 2834.71 | 2832.00 | 2834.00 | 56.63 | 160469.00 | 2833.54 2014-05-01 02:58:00 | 2834.56 | 2834.56 | 2832.00 | 2833.00 | 24.50 | 69429.50 | 2833.74 2014-05-01 02:59:00 | 2833.67 | 2836.00 | 2833.01 | 2835.00 | 68.89 | 195196.38 | 2833.53 2014-05-01 03:00:00 | 2835.00 | 2840.53 | 2835.00 | 2837.29 | 67.28 | 190920.14 | 2837.53 2014-05-01 03:01:00 | 2837.82 | 2840.00 | 2833.00 | 2836.55 | 69.82 | 198069.31 | 2836.98 2014-05-01 03:02:00 | 2836.57 | 2840.90 | 2834.02 | 2836.88 | 143.76 | 407872.40 | 2837.24 2014-05-01 03:03:00 | 2834.62 | 2838.97 | 2834.06 | 2837.13 | 33.23 | 94247.69 | 2836.31 2014-05-01 03:04:00 | 2836.61 | 2839.00 | 2835.51 | 2838.12 | 67.20 | 190653.45 | 2837.23 2014-05-01 03:05:00 | 2838.85 | 2840.13 | 2838.15 | 2839.77 | 17.73 | 50344.72 | 2839.20 2014-05-01 03:06:00 | 2839.11 | 2841.10 | 2839.11 | 2841.01 | 51.89 | 147363.75 | 2840.04 2014-05-01 03:07:00 | 2841.97 | 2848.35 | 2840.20 | 2848.08 | 105.85 | 301080.41 | 2844.51 2014-05-01 03:08:00 | 2848.08 | 2853.93 | 2846.00 | 2853.93 | 200.18 | 570444.00 | 2849.66 2014-05-01 03:09:00 | 2851.44 | 2853.93 | 2848.00 | 2853.00 | 162.47 | 463021.03 | 2849.87 2014-05-01 03:10:00 | 2850.24 | 2851.88 | 2848.00 | 2851.00 | 42.45 | 120995.38 | 2850.30 2014-05-01 03:11:00 | 2851.15 | 2851.39 | 2838.92 | 2839.00 | 129.36 | 368089.86 | 2845.56 2014-05-01 03:12:00 | 2842.95 | 2848.39 | 2840.00 | 2844.38 | 82.16 | 233687.40 | 2844.26 2014-05-01 03:13:00 | 2845.06 | 2847.00 | 2841.13 | 2845.61 | 62.27 | 177117.27 | 2844.39 2014-05-01 03:14:00 | 2844.07 | 2850.00 | 2844.00 | 2845.64 | 30.97 | 88217.58 | 2848.39 2014-05-01 03:15:00 | 2846.70 | 2850.00 | 2846.67 | 2850.00 | 20.40 | 58121.04 | 2848.93 2014-05-01 03:16:00 | 2849.68 | 2851.00 | 2848.90 | 2849.12 | 51.44 | 146607.32 | 2849.84 2014-05-01 03:17:00 | 2849.12 | 2850.00 | 2846.14 | 2850.00 | 69.29 | 197378.86 | 2848.51 2014-05-01 03:18:00 | 2847.35 | 2850.11 | 2840.67 | 2843.68 | 90.43 | 257382.68 | 2846.11 2014-05-01 03:19:00 | 2843.22 | 2843.83 | 2841.67 | 2842.05 | 52.74 | 149933.14 | 2842.77 2014-05-01 03:20:00 | 2842.98 | 2847.00 | 2842.06 | 2846.31 | 129.19 | 367507.20 | 2844.64 2014-05-01 03:21:00 | 2845.03 | 2848.00 | 2845.00 | 2848.00 | 58.21 | 165674.58 | 2845.96 2014-05-01 03:22:00 | 2848.04 | 2850.99 | 2845.27 | 2850.99 | 77.22 | 219938.23 | 2848.09 2014-05-01 03:23:00 | 2850.99 | 2851.01 | 2847.35 | 2850.13 | 45.61 | 129976.69 | 2850.05 2014-05-01 03:24:00 | 2849.38 | 2852.00 | 2848.62 | 2849.53 | 40.09 | 114276.76 | 2850.43 2014-05-01 03:25:00 | 2848.62 | 2855.72 | 2847.12 | 2855.69 | 35.24 | 100477.64 | 2851.00 2014-05-01 03:26:00 | 2851.22 | 2855.65 | 2845.50 | 2855.63 | 107.07 | 305481.66 | 2853.02 2014-05-01 03:27:00 | 2852.90 | 2855.76 | 2850.10 | 2852.83 | 60.64 | 173045.45 | 2853.75 2014-05-01 03:28:00 | 2853.04 | 2858.00 | 2850.10 | 2856.00 | 83.30 | 237892.23 | 2855.78 2014-05-01 03:29:00 | 2855.94 | 2857.00 | 2852.21 | 2852.81 | 68.08 | 194331.26 | 2854.33 2014-05-01 03:30:00 | 2852.44 | 2854.71 | 2850.99 | 2853.25 | 91.21 | 260118.61 | 2851.83 2014-05-01 03:31:00 | 2853.25 | 2856.00 | 2851.00 | 2854.08 | 59.25 | 169053.78 | 2853.37 2014-05-01 03:32:00 | 2855.97 | 2855.97 | 2852.04 | 2854.83 | 38.65 | 110346.88 | 2854.81 2014-05-01 03:33:00 | 2854.83 | 2856.00 | 2852.00 | 2852.17 | 76.85 | 219249.40 | 2853.14 2014-05-01 03:34:00 | 2853.43 | 2856.00 | 2850.00 | 2856.00 | 73.29 | 208948.38 | 2850.83 2014-05-01 03:35:00 | 2852.44 | 2855.91 | 2852.44 | 2853.27 | 40.79 | 116454.45 | 2854.70 2014-05-01 03:36:00 | 2853.27 | 2855.35 | 2850.01 | 2852.35 | 80.16 | 228743.43 | 2853.73 2014-05-01 03:37:00 | 2852.44 | 2856.00 | 2850.00 | 2852.82 | 64.61 | 184309.14 | 2852.82 2014-05-01 03:38:00 | 2854.64 | 2854.64 | 2846.14 | 2847.24 | 95.06 | 270871.91 | 2849.39 2014-05-01 03:39:00 | 2847.04 | 2849.45 | 2847.04 | 2848.61 | 14.08 | 40106.24 | 2848.05 2014-05-01 03:40:00 | 2847.20 | 2848.61 | 2846.04 | 2846.93 | 28.51 | 81171.88 | 2847.54 2014-05-01 03:41:00 | 2847.00 | 2848.00 | 2846.04 | 2847.79 | 77.33 | 220176.94 | 2847.09 2014-05-01 03:42:00 | 2847.30 | 2848.30 | 2846.00 | 2847.79 | 86.81 | 247182.19 | 2847.29 2014-05-01 03:43:00 | 2847.79 | 2851.90 | 2847.62 | 2850.87 | 25.67 | 73178.30 | 2850.40 2014-05-01 03:44:00 | 2850.46 | 2852.00 | 2850.46 | 2851.80 | 80.61 | 229884.13 | 2851.63 2014-05-01 03:45:00 | 2852.50 | 2853.96 | 2851.76 | 2853.04 | 98.65 | 281436.69 | 2852.79 2014-05-01 03:46:00 | 2853.04 | 2853.14 | 2850.17 | 2850.17 | 39.76 | 113433.83 | 2853.04 2014-05-01 03:47:00 | 2850.21 | 2852.67 | 2843.00 | 2847.71 | 106.17 | 302460.06 | 2848.80 2014-05-01 03:48:00 | 2849.98 | 2851.00 | 2843.00 | 2848.00 | 59.95 | 170731.68 | 2847.85 2014-05-01 03:49:00 | 2848.00 | 2848.86 | 2845.23 | 2848.08 | 40.17 | 114416.96 | 2848.18 2014-05-01 03:50:00 | 2848.08 | 2851.00 | 2847.00 | 2848.18 | 50.93 | 145086.42 | 2848.85 2014-05-01 03:51:00 | 2848.21 | 2851.00 | 2848.21 | 2850.44 | 89.20 | 254260.31 | 2850.36 2014-05-01 03:52:00 | 2850.44 | 2853.00 | 2848.37 | 2850.04 | 65.33 | 186284.83 | 2851.44 2014-05-01 03:53:00 | 2850.04 | 2850.04 | 2848.42 | 2849.07 | 11.37 | 32404.86 | 2849.28 2014-05-01 03:54:00 | 2849.13 | 2852.54 | 2848.40 | 2848.49 | 76.73 | 218776.32 | 2851.10 2014-05-01 03:55:00 | 2848.47 | 2851.72 | 2848.47 | 2850.84 | 46.18 | 131617.27 | 2850.15 2014-05-01 03:56:00 | 2850.89 | 2852.72 | 2850.00 | 2851.39 | 19.29 | 54999.49 | 2851.34 2014-05-01 03:57:00 | 2851.73 | 2852.56 | 2850.00 | 2851.13 | 94.52 | 269519.07 | 2851.42 2014-05-01 03:58:00 | 2851.13 | 2851.13 | 2849.00 | 2849.00 | 30.57 | 87134.73 | 2850.15 2014-05-01 03:59:00 | 2849.00 | 2849.51 | 2848.01 | 2849.01 | 41.67 | 118727.54 | 2849.03 2014-05-01 04:00:00 | 2849.01 | 2849.96 | 2848.01 | 2849.02 | 21.32 | 60739.05 | 2849.06 2014-05-01 04:01:00 | 2849.02 | 2850.18 | 2849.02 | 2849.07 | 21.30 | 60693.29 | 2849.99 2014-05-01 04:02:00 | 2849.07 | 2850.14 | 2849.06 | 2849.06 | 8.69 | 24759.95 | 2849.57 2014-05-01 04:03:00 | 2849.06 | 2849.11 | 2848.15 | 2848.15 | 52.42 | 149331.88 | 2848.92 2014-05-01 04:04:00 | 2848.27 | 2849.90 | 2848.27 | 2849.15 | 24.00 | 68373.98 | 2849.03 2014-05-01 04:05:00 | 2849.15 | 2850.18 | 2849.15 | 2850.18 | 34.89 | 99417.61 | 2849.87 2014-05-01 04:06:00 | 2849.85 | 2850.51 | 2849.85 | 2850.51 | 11.72 | 33412.84 | 2850.19 2014-05-01 04:07:00 | 2850.18 | 2852.66 | 2850.18 | 2852.00 | 13.83 | 39440.86 | 2851.63 2014-05-01 04:08:00 | 2852.00 | 2854.90 | 2852.00 | 2852.27 | 69.92 | 199504.17 | 2853.52 2014-05-01 04:09:00 | 2852.34 | 2855.00 | 2850.18 | 2853.15 | 59.70 | 170323.39 | 2853.13 2014-05-01 04:10:00 | 2853.19 | 2855.00 | 2850.22 | 2850.40 | 4.90 | 13987.09 | 2853.93 2014-05-01 04:11:00 | 2850.41 | 2852.23 | 2850.41 | 2850.42 | 14.83 | 42278.16 | 2851.24 2014-05-01 04:12:00 | 2850.63 | 2853.00 | 2850.42 | 2852.00 | 21.35 | 60898.84 | 2851.87 2014-05-01 04:13:00 | 2852.00 | 2853.68 | 2852.00 | 2853.60 | 10.33 | 29461.14 | 2853.10 2014-05-01 04:14:00 | 2853.74 | 2854.54 | 2853.60 | 2854.54 | 13.23 | 37743.78 | 2853.76 2014-05-01 04:15:00 | 2854.54 | 2855.00 | 2854.04 | 2854.49 | 27.46 | 78372.58 | 2854.58 2014-05-01 04:16:00 | 2855.07 | 2855.85 | 2854.50 | 2854.50 | 31.70 | 90507.39 | 2854.85 2014-05-01 04:17:00 | 2854.51 | 2855.42 | 2853.70 | 2854.45 | 14.13 | 40328.55 | 2854.92 2014-05-01 04:18:00 | 2854.45 | 2854.50 | 2853.01 | 2853.01 | 22.38 | 63873.90 | 2853.68 2014-05-01 04:19:00 | 2853.47 | 2854.48 | 2853.01 | 2853.01 | 36.48 | 104089.54 | 2853.64 2014-05-01 04:20:00 | 2854.00 | 2854.23 | 2853.01 | 2853.46 | 19.70 | 56234.69 | 2853.83 2014-05-01 04:21:00 | 2853.78 | 2853.86 | 2853.19 | 2853.56 | 9.96 | 28429.43 | 2853.50 2014-05-01 04:22:00 | 2853.78 | 2854.12 | 2853.19 | 2853.56 | 19.76 | 56392.04 | 2853.99 2014-05-01 04:23:00 | 2853.56 | 2854.12 | 2850.23 | 2852.46 | 27.46 | 78319.32 | 2852.44 2014-05-01 04:24:00 | 2852.55 | 2853.46 | 2852.00 | 2852.00 | 10.64 | 30337.31 | 2852.59 2014-05-01 04:25:00 | 2852.00 | 2852.12 | 2850.00 | 2851.20 | 44.52 | 126935.33 | 2851.39 2014-05-01 04:26:00 | 2851.20 | 2851.22 | 2842.97 | 2847.26 | 82.54 | 235133.19 | 2848.65 2014-05-01 04:27:00 | 2847.26 | 2847.78 | 2844.48 | 2846.07 | 33.46 | 95205.29 | 2845.69 2014-05-01 04:28:00 | 2846.07 | 2847.71 | 2840.00 | 2840.76 | 67.97 | 193178.98 | 2842.08 2014-05-01 04:29:00 | 2840.97 | 2844.83 | 2840.97 | 2843.36 | 15.80 | 44909.94 | 2842.58 2014-05-01 04:30:00 | 2843.36 | 2843.36 | 2840.12 | 2840.59 | 72.27 | 205355.24 | 2841.42 2014-05-01 04:31:00 | 2840.59 | 2840.73 | 2837.38 | 2838.16 | 20.66 | 58677.30 | 2839.73 2014-05-01 04:32:00 | 2837.38 | 2840.70 | 2835.12 | 2840.70 | 55.53 | 157612.66 | 2838.28 2014-05-01 04:33:00 | 2840.70 | 2840.74 | 2839.41 | 2840.05 | 11.04 | 31368.85 | 2840.35 2014-05-01 04:34:00 | 2840.55 | 2841.08 | 2840.11 | 2840.94 | 31.22 | 88669.74 | 2840.61 2014-05-01 04:35:00 | 2840.77 | 2841.68 | 2840.63 | 2841.54 | 44.12 | 125324.98 | 2840.87 2014-05-01 04:36:00 | 2841.22 | 2842.00 | 2840.84 | 2841.88 | 13.50 | 38360.47 | 2841.73 2014-05-01 04:37:00 | 2842.73 | 2842.73 | 2840.08 | 2842.40 | 9.71 | 27595.99 | 2841.73 2014-05-01 04:38:00 | 2842.40 | 2844.59 | 2842.40 | 2843.61 | 64.31 | 182818.02 | 2842.72 2014-05-01 04:39:00 | 2843.66 | 2844.67 | 2842.40 | 2844.67 | 54.02 | 153605.39 | 2843.70 2014-05-01 04:40:00 | 2844.99 | 2845.00 | 2844.67 | 2844.67 | 0.72 | 2048.20 | 2844.72 2014-05-01 04:41:00 | 2844.68 | 2844.73 | 2844.50 | 2844.50 | 7.76 | 22074.62 | 2844.67 2014-05-01 04:42:00 | 2843.36 | 2843.36 | 2842.40 | 2843.24 | 16.75 | 47622.13 | 2842.77 2014-05-01 04:43:00 | 2843.28 | 2843.28 | 2842.40 | 2842.40 | 39.49 | 112245.55 | 2842.45 2014-05-01 04:44:00 | 2842.40 | 2843.37 | 2842.00 | 2842.13 | 20.90 | 59420.35 | 2842.67 2014-05-01 04:45:00 | 2842.05 | 2842.62 | 2840.14 | 2840.41 | 21.64 | 61489.82 | 2841.62 2014-05-01 04:46:00 | 2840.51 | 2841.77 | 2840.51 | 2841.05 | 10.66 | 30297.92 | 2841.14 2014-05-01 04:47:00 | 2840.98 | 2843.30 | 2840.98 | 2842.81 | 6.39 | 18158.26 | 2841.67 2014-05-01 04:48:00 | 2842.34 | 2843.20 | 2842.18 | 2843.20 | 18.91 | 53754.95 | 2842.67 2014-05-01 04:49:00 | 2843.14 | 2844.60 | 2843.14 | 2844.60 | 17.62 | 50093.74 | 2843.65 2014-05-01 04:50:00 | 2844.60 | 2845.92 | 2843.43 | 2844.89 | 25.88 | 73637.91 | 2845.14 2014-05-01 04:51:00 | 2844.01 | 2845.00 | 2843.30 | 2844.81 | 7.43 | 21139.48 | 2844.77 2014-05-01 04:52:00 | 2845.89 | 2845.90 | 2844.90 | 2845.75 | 3.90 | 11104.27 | 2845.06 2014-05-01 04:53:00 | 2845.75 | 2847.00 | 2845.75 | 2846.78 | 2.65 | 7554.37 | 2846.41 2014-05-01 04:54:00 | 2846.76 | 2848.00 | 2846.30 | 2848.00 | 21.36 | 60806.23 | 2847.27 2014-05-01 04:55:00 | 2847.85 | 2850.89 | 2846.63 | 2848.53 | 87.38 | 248902.95 | 2848.38 2014-05-01 04:56:00 | 2848.42 | 2848.96 | 2848.00 | 2848.58 | 16.85 | 47988.38 | 2848.31 2014-05-01 04:57:00 | 2848.05 | 2848.53 | 2847.15 | 2848.53 | 12.18 | 34692.71 | 2847.87 2014-05-01 04:58:00 | 2848.92 | 2848.92 | 2846.00 | 2846.63 | 23.80 | 67776.87 | 2847.89 2014-05-01 04:59:00 | 2848.26 | 2849.00 | 2847.56 | 2849.00 | 15.28 | 43500.35 | 2847.81 2014-05-01 05:00:00 | 2849.80 | 2850.00 | 2847.26 | 2848.50 | 50.55 | 143987.49 | 2848.25 2014-05-01 05:01:00 | 2847.20 | 2848.50 | 2846.37 | 2848.26 | 10.44 | 29719.91 | 2847.83 2014-05-01 05:02:00 | 2848.47 | 2848.47 | 2847.08 | 2847.11 | 43.54 | 123990.86 | 2847.75 2014-05-01 05:03:00 | 2846.85 | 2848.24 | 2846.00 | 2848.24 | 28.11 | 80031.58 | 2846.68 2014-05-01 05:04:00 | 2846.89 | 2848.20 | 2846.16 | 2846.16 | 53.07 | 151088.53 | 2846.81 2014-05-01 05:05:00 | 2847.60 | 2848.24 | 2846.32 | 2848.24 | 47.43 | 135053.46 | 2847.73 2014-05-01 05:06:00 | 2848.06 | 2848.06 | 2846.66 | 2847.02 | 26.58 | 75670.58 | 2847.33 2014-05-01 05:07:00 | 2847.02 | 2847.92 | 2846.00 | 2846.07 | 22.58 | 64267.63 | 2846.85 2014-05-01 05:08:00 | 2846.19 | 2847.99 | 2846.00 | 2846.03 | 35.08 | 99871.94 | 2847.14 2014-05-01 05:09:00 | 2846.08 | 2847.60 | 2842.07 | 2844.84 | 31.76 | 90355.05 | 2844.84 2014-05-01 05:10:00 | 2844.84 | 2846.13 | 2842.10 | 2843.30 | 16.19 | 46066.07 | 2844.64 2014-05-01 05:11:00 | 2844.01 | 2844.01 | 2842.14 | 2843.30 | 8.77 | 24933.48 | 2843.69 2014-05-01 05:12:00 | 2843.30 | 2844.05 | 2843.00 | 2843.04 | 33.24 | 94540.10 | 2843.91 2014-05-01 05:13:00 | 2843.46 | 2843.87 | 2843.00 | 2843.00 | 4.02 | 11432.55 | 2843.21 2014-05-01 05:14:00 | 2843.00 | 2844.01 | 2842.10 | 2842.17 | 5.59 | 15877.05 | 2842.80 2014-05-01 05:15:00 | 2842.17 | 2842.17 | 2842.11 | 2842.11 | 1.22 | 3464.55 | 2842.12 2014-05-01 05:16:00 | 2842.11 | 2843.00 | 2840.48 | 2841.02 | 31.82 | 90422.31 | 2841.95 2014-05-01 05:17:00 | 2841.02 | 2845.90 | 2840.52 | 2842.00 | 75.91 | 215730.03 | 2841.77 2014-05-01 05:18:00 | 2842.09 | 2843.29 | 2842.09 | 2842.83 | 3.54 | 10050.60 | 2843.17 2014-05-01 05:19:00 | 2843.28 | 2844.13 | 2842.12 | 2842.67 | 19.99 | 56851.49 | 2843.85 2014-05-01 05:20:00 | 2843.94 | 2844.00 | 2842.29 | 2843.96 | 5.94 | 16904.00 | 2843.88 2014-05-01 05:21:00 | 2843.49 | 2844.00 | 2840.14 | 2843.30 | 4.90 | 13935.70 | 2843.44 2014-05-01 05:22:00 | 2843.46 | 2844.63 | 2843.44 | 2844.50 | 17.44 | 49599.64 | 2844.02 2014-05-01 05:23:00 | 2844.51 | 2845.89 | 2844.50 | 2845.89 | 46.40 | 132012.41 | 2845.03 2014-05-01 05:24:00 | 2844.47 | 2844.47 | 2840.10 | 2840.10 | 1.80 | 5103.15 | 2842.98 2014-05-01 05:25:00 | 2843.10 | 2843.79 | 2840.10 | 2842.86 | 37.63 | 106972.15 | 2842.43 2014-05-01 05:26:00 | 2842.86 | 2842.86 | 2840.76 | 2840.76 | 0.67 | 1915.95 | 2842.66 2014-05-01 05:27:00 | 2842.54 | 2842.58 | 2831.93 | 2831.93 | 83.44 | 236567.28 | 2835.28 2014-05-01 05:28:00 | 2831.77 | 2835.00 | 2829.00 | 2832.05 | 78.00 | 220840.94 | 2831.37 2014-05-01 05:29:00 | 2832.00 | 2832.00 | 2828.51 | 2831.26 | 32.01 | 90610.13 | 2830.68 2014-05-01 05:30:00 | 2830.89 | 2839.39 | 2830.26 | 2833.30 | 40.46 | 114635.26 | 2833.30 2014-05-01 05:31:00 | 2835.50 | 2836.79 | 2834.20 | 2836.08 | 10.27 | 29135.07 | 2836.08 2014-05-01 05:32:00 | 2836.13 | 2836.13 | 2834.99 | 2835.00 | 5.19 | 14729.24 | 2835.82 2014-05-01 05:33:00 | 2834.21 | 2835.22 | 2831.90 | 2834.31 | 23.19 | 65731.08 | 2834.34 2014-05-01 05:34:00 | 2833.01 | 2833.01 | 2830.18 | 2833.00 | 43.29 | 122634.15 | 2832.66 2014-05-01 05:35:00 | 2832.88 | 2833.35 | 2826.00 | 2831.71 | 111.67 | 315879.19 | 2828.81 2014-05-01 05:36:00 | 2831.71 | 2832.90 | 2820.00 | 2820.00 | 118.83 | 335474.47 | 2823.05 2014-05-01 05:37:00 | 2820.00 | 2824.07 | 2811.00 | 2813.90 | 92.89 | 261699.97 | 2817.22 2014-05-01 05:38:00 | 2813.77 | 2821.06 | 2813.17 | 2820.40 | 95.81 | 269863.37 | 2816.53 2014-05-01 05:39:00 | 2817.00 | 2819.45 | 2811.05 | 2814.64 | 49.32 | 138870.80 | 2816.00 2014-05-01 05:40:00 | 2814.74 | 2819.72 | 2814.49 | 2816.00 | 69.63 | 196126.44 | 2816.86 2014-05-01 05:41:00 | 2818.22 | 2820.78 | 2816.66 | 2817.16 | 41.57 | 117174.90 | 2819.08 2014-05-01 05:42:00 | 2817.23 | 2820.30 | 2817.23 | 2818.00 | 24.21 | 68246.96 | 2818.84 2014-05-01 05:43:00 | 2818.00 | 2821.00 | 2818.00 | 2819.46 | 14.43 | 40672.88 | 2819.61 2014-05-01 05:44:00 | 2819.46 | 2821.00 | 2816.00 | 2819.26 | 111.76 | 315067.57 | 2819.14 2014-05-01 05:45:00 | 2819.26 | 2824.00 | 2819.26 | 2823.49 | 26.25 | 74069.95 | 2821.39 2014-05-01 05:46:00 | 2823.48 | 2826.80 | 2819.78 | 2826.00 | 43.52 | 122926.88 | 2824.35 2014-05-01 05:47:00 | 2826.12 | 2827.00 | 2824.86 | 2826.00 | 44.30 | 125222.26 | 2826.50 2014-05-01 05:48:00 | 2824.18 | 2826.00 | 2820.11 | 2820.11 | 34.02 | 96016.98 | 2822.04 2014-05-01 05:49:00 | 2820.81 | 2822.63 | 2820.00 | 2822.63 | 41.51 | 117078.59 | 2820.76 2014-05-01 05:50:00 | 2823.92 | 2824.90 | 2823.77 | 2823.78 | 24.82 | 70093.12 | 2824.17 2014-05-01 05:51:00 | 2823.78 | 2823.78 | 2820.00 | 2820.00 | 16.25 | 45844.05 | 2821.00 2014-05-01 05:52:00 | 2821.00 | 2824.90 | 2818.00 | 2820.00 | 50.43 | 142210.69 | 2819.91 2014-05-01 05:53:00 | 2819.12 | 2819.12 | 2815.00 | 2816.36 | 105.52 | 297228.79 | 2816.72 2014-05-01 05:54:00 | 2816.39 | 2820.00 | 2815.10 | 2818.44 | 39.69 | 111826.25 | 2817.35 2014-05-01 05:55:00 | 2819.00 | 2823.96 | 2818.48 | 2820.09 | 31.73 | 89478.14 | 2820.16 2014-05-01 05:56:00 | 2820.03 | 2822.60 | 2819.23 | 2820.03 | 29.05 | 81928.41 | 2820.26 2014-05-01 05:57:00 | 2820.94 | 2824.00 | 2820.08 | 2821.38 | 25.91 | 73106.76 | 2822.11 2014-05-01 05:58:00 | 2821.68 | 2822.78 | 2820.08 | 2820.08 | 58.42 | 164817.48 | 2821.44 2014-05-01 05:59:00 | 2820.03 | 2821.33 | 2818.00 | 2818.20 | 72.29 | 203787.95 | 2818.88 2014-05-01 06:00:00 | 2818.20 | 2822.58 | 2818.16 | 2821.51 | 13.81 | 38927.74 | 2818.81 2014-05-01 06:01:00 | 2821.51 | 2822.63 | 2820.10 | 2820.42 | 40.52 | 114287.53 | 2820.52 2014-05-01 06:02:00 | 2820.42 | 2824.00 | 2820.10 | 2822.00 | 34.91 | 98492.26 | 2821.40 2014-05-01 06:03:00 | 2823.46 | 2823.52 | 2822.00 | 2823.38 | 39.91 | 112661.55 | 2822.96 2014-05-01 06:04:00 | 2823.93 | 2826.56 | 2823.87 | 2826.00 | 41.12 | 116146.77 | 2824.72 2014-05-01 06:05:00 | 2826.49 | 2828.00 | 2826.00 | 2826.99 | 102.60 | 290003.52 | 2826.68 2014-05-01 06:06:00 | 2826.99 | 2828.03 | 2823.17 | 2824.47 | 29.44 | 83196.60 | 2825.88 2014-05-01 06:07:00 | 2823.81 | 2824.99 | 2822.00 | 2824.33 | 52.77 | 148971.25 | 2823.24 2014-05-01 06:08:00 | 2825.10 | 2825.18 | 2824.00 | 2825.00 | 55.51 | 156804.30 | 2824.84 2014-05-01 06:09:00 | 2825.00 | 2825.05 | 2823.17 | 2823.17 | 22.96 | 64858.91 | 2824.74 2014-05-01 06:10:00 | 2824.09 | 2825.00 | 2823.02 | 2824.25 | 42.75 | 120736.49 | 2824.11 2014-05-01 06:11:00 | 2824.25 | 2824.25 | 2822.53 | 2823.54 | 40.45 | 114183.27 | 2823.17 2014-05-01 06:12:00 | 2822.68 | 2824.00 | 2820.00 | 2822.92 | 66.53 | 187673.89 | 2820.89 2014-05-01 06:13:00 | 2822.59 | 2823.74 | 2821.51 | 2823.50 | 64.33 | 181577.54 | 2822.55 2014-05-01 06:14:00 | 2823.45 | 2824.33 | 2822.36 | 2824.26 | 55.90 | 157812.22 | 2823.22 2014-05-01 06:15:00 | 2824.00 | 2825.00 | 2823.24 | 2823.40 | 69.18 | 195372.01 | 2824.11 2014-05-01 06:16:00 | 2824.00 | 2825.14 | 2824.00 | 2824.11 | 14.56 | 41138.19 | 2824.84 2014-05-01 06:17:00 | 2824.98 | 2826.00 | 2824.98 | 2825.16 | 11.84 | 33455.43 | 2825.39 2014-05-01 06:18:00 | 2823.81 | 2823.81 | 2822.54 | 2822.94 | 52.99 | 149598.96 | 2822.94 2014-05-01 06:19:00 | 2822.95 | 2822.95 | 2820.29 | 2820.40 | 52.84 | 149087.27 | 2821.38 2014-05-01 06:20:00 | 2820.54 | 2823.53 | 2820.54 | 2823.53 | 7.09 | 19992.04 | 2821.74 2014-05-01 06:21:00 | 2822.67 | 2825.00 | 2822.67 | 2824.43 | 15.32 | 43241.77 | 2823.31 2014-05-01 06:22:00 | 2824.43 | 2824.43 | 2820.99 | 2822.50 | 27.91 | 78774.70 | 2822.45 2014-05-01 06:23:00 | 2822.19 | 2824.29 | 2821.75 | 2824.29 | 46.37 | 130891.48 | 2822.64 2014-05-01 06:24:00 | 2824.18 | 2824.28 | 2823.41 | 2823.46 | 7.04 | 19870.85 | 2823.77 2014-05-01 06:25:00 | 2823.11 | 2824.59 | 2822.69 | 2824.38 | 72.34 | 204261.85 | 2823.79 2014-05-01 06:26:00 | 2823.15 | 2824.24 | 2820.01 | 2821.00 | 28.83 | 81382.31 | 2822.54 2014-05-01 06:27:00 | 2820.93 | 2822.00 | 2819.49 | 2821.27 | 50.68 | 142947.49 | 2820.48 2014-05-01 06:28:00 | 2822.44 | 2822.44 | 2820.04 | 2821.27 | 84.03 | 237109.23 | 2821.72 2014-05-01 06:29:00 | 2820.04 | 2822.42 | 2820.04 | 2821.76 | 46.24 | 130465.13 | 2821.66 2014-05-01 06:30:00 | 2822.00 | 2822.00 | 2821.87 | 2821.87 | 1.18 | 3321.40 | 2821.92 2014-05-01 06:31:00 | 2821.27 | 2821.47 | 2820.00 | 2821.08 | 26.79 | 75567.39 | 2821.05 2014-05-01 06:32:00 | 2820.02 | 2821.27 | 2818.86 | 2819.80 | 81.35 | 229444.71 | 2820.46 2014-05-01 06:33:00 | 2819.08 | 2819.21 | 2816.66 | 2817.76 | 70.06 | 197454.53 | 2818.36 2014-05-01 06:34:00 | 2817.04 | 2817.20 | 2815.00 | 2817.20 | 39.30 | 110649.14 | 2815.43 2014-05-01 06:35:00 | 2815.87 | 2816.68 | 2813.00 | 2814.88 | 81.83 | 230358.76 | 2815.26 2014-05-01 06:36:00 | 2815.02 | 2816.93 | 2811.00 | 2816.73 | 54.69 | 153939.29 | 2814.71 2014-05-01 06:37:00 | 2815.29 | 2816.60 | 2814.71 | 2815.70 | 60.25 | 169650.15 | 2815.63 2014-05-01 06:38:00 | 2814.96 | 2815.99 | 2813.09 | 2815.57 | 29.59 | 83299.80 | 2814.94 2014-05-01 06:39:00 | 2814.58 | 2814.58 | 2812.62 | 2813.87 | 82.33 | 231632.65 | 2813.60 2014-05-01 06:40:00 | 2813.44 | 2813.44 | 2811.35 | 2813.07 | 3.08 | 8660.96 | 2812.91 2014-05-01 06:41:00 | 2813.07 | 2814.58 | 2813.07 | 2813.53 | 23.09 | 64956.95 | 2813.57 2014-05-01 06:42:00 | 2812.20 | 2817.30 | 2812.20 | 2817.30 | 18.66 | 52518.68 | 2814.36 2014-05-01 06:43:00 | 2818.00 | 2819.90 | 2817.00 | 2817.00 | 57.62 | 162390.71 | 2818.30 2014-05-01 06:44:00 | 2816.38 | 2816.38 | 2814.70 | 2814.70 | 8.73 | 24590.43 | 2816.13 2014-05-01 06:45:00 | 2814.63 | 2815.93 | 2813.47 | 2815.64 | 35.06 | 98678.74 | 2814.41 2014-05-01 06:46:00 | 2814.80 | 2820.00 | 2814.45 | 2817.16 | 39.98 | 112596.70 | 2816.61 2014-05-01 06:47:00 | 2816.00 | 2817.14 | 2814.45 | 2815.54 | 28.45 | 80101.55 | 2815.92 2014-05-01 06:48:00 | 2816.56 | 2817.27 | 2815.54 | 2816.21 | 77.51 | 218297.93 | 2816.53 2014-05-01 06:49:00 | 2816.39 | 2816.42 | 2815.17 | 2815.20 | 58.73 | 165379.04 | 2815.97 2014-05-01 06:50:00 | 2815.20 | 2816.22 | 2814.77 | 2816.17 | 30.57 | 86073.34 | 2815.52 2014-05-01 06:51:00 | 2815.90 | 2817.82 | 2815.16 | 2816.46 | 59.21 | 166733.03 | 2815.96 2014-05-01 06:52:00 | 2816.57 | 2817.72 | 2816.11 | 2816.87 | 56.41 | 158896.52 | 2816.96 2014-05-01 06:53:00 | . | . | . | . | . | . | . 2014-05-01 06:54:00 | 2816.76 | 2816.84 | 2816.68 | 2816.84 | 3.64 | 10261.44 | 2816.75 2014-05-01 06:55:00 | 2818.44 | 2818.47 | 2817.11 | 2817.11 | 49.91 | 140641.82 | 2817.97 2014-05-01 06:56:00 | 2817.96 | 2817.98 | 2816.05 | 2817.10 | 63.41 | 178621.67 | 2816.93 2014-05-01 06:57:00 | 2818.60 | 2818.60 | 2817.22 | 2817.22 | 55.14 | 155365.14 | 2817.80 2014-05-01 06:58:00 | 2817.22 | 2818.60 | 2817.22 | 2817.58 | 30.14 | 84936.94 | 2818.17 2014-05-01 06:59:00 | 2817.58 | 2818.81 | 2817.30 | 2817.30 | 2.97 | 8360.20 | 2817.73 2014-05-01 07:00:00 | 2817.30 | 2818.60 | 2817.10 | 2817.19 | 25.06 | 70607.64 | 2817.54 2014-05-01 07:01:00 | 2817.23 | 2818.40 | 2816.02 | 2818.09 | 106.18 | 299168.28 | 2817.53 2014-05-01 07:02:00 | 2817.52 | 2817.52 | 2816.05 | 2816.50 | 37.27 | 104986.28 | 2817.14 2014-05-01 07:03:00 | 2816.00 | 2817.47 | 2816.00 | 2816.00 | 68.29 | 192373.09 | 2816.88 2014-05-01 07:04:00 | 2817.47 | 2817.47 | 2816.11 | 2817.32 | 70.10 | 197433.11 | 2816.57 2014-05-01 07:05:00 | 2817.34 | 2818.09 | 2816.00 | 2818.09 | 67.06 | 188914.19 | 2816.92 2014-05-01 07:06:00 | 2817.03 | 2817.03 | 2816.89 | 2816.91 | 4.73 | 13329.85 | 2816.96 2014-05-01 07:07:00 | 2816.00 | 2816.00 | 2816.00 | 2816.00 | 0.09 | 253.44 | 2816.00 2014-05-01 07:08:00 | 2816.00 | 2816.90 | 2815.00 | 2816.03 | 56.67 | 159601.83 | 2816.14 2014-05-01 07:09:00 | 2816.00 | 2816.00 | 2816.00 | 2816.00 | 0.10 | 281.60 | 2816.00 2014-05-01 07:10:00 | 2816.00 | 2816.57 | 2815.90 | 2816.57 | 3.61 | 10169.92 | 2816.37 2014-05-01 07:11:00 | 2816.62 | 2816.92 | 2815.08 | 2815.14 | 46.32 | 130452.73 | 2816.22 2014-05-01 07:12:00 | 2815.14 | 2815.33 | 2815.14 | 2815.33 | 0.69 | 1934.00 | 2815.14 2014-05-01 07:13:00 | 2815.33 | 2815.33 | 2815.33 | 2815.33 | 0.06 | 168.92 | 2815.33 2014-05-01 07:14:00 | 2815.33 | 2815.33 | 2815.00 | 2815.00 | 5.00 | 14075.03 | 2815.01 2014-05-01 07:15:00 | 2815.01 | 2816.38 | 2815.00 | 2815.13 | 39.96 | 112510.75 | 2815.65 2014-05-01 07:16:00 | 2815.05 | 2816.38 | 2815.05 | 2816.29 | 9.54 | 26851.72 | 2815.83 2014-05-01 07:17:00 | 2817.27 | 2817.27 | 2815.10 | 2816.18 | 18.12 | 51019.48 | 2816.27 2014-05-01 07:18:00 | 2817.00 | 2818.60 | 2816.18 | 2818.60 | 55.16 | 155440.67 | 2817.84 2014-05-01 07:19:00 | 2818.60 | 2818.82 | 2817.69 | 2818.51 | 47.32 | 133353.50 | 2818.12 2014-05-01 07:20:00 | 2818.82 | 2819.02 | 2816.01 | 2818.09 | 61.01 | 171874.24 | 2816.96 2014-05-01 07:21:00 | 2817.31 | 2818.57 | 2816.00 | 2817.70 | 56.40 | 158921.03 | 2817.80 2014-05-01 07:22:00 | 2817.61 | 2820.00 | 2816.04 | 2817.53 | 27.86 | 78519.71 | 2818.37 2014-05-01 07:23:00 | 2818.00 | 2820.29 | 2818.00 | 2819.03 | 125.67 | 354303.09 | 2819.40 2014-05-01 07:24:00 | 2820.00 | 2826.00 | 2820.00 | 2825.21 | 59.94 | 169265.22 | 2824.15 2014-05-01 07:25:00 | 2825.21 | 2827.00 | 2822.92 | 2825.76 | 157.20 | 444134.37 | 2825.21 2014-05-01 07:26:00 | 2825.76 | 2827.00 | 2825.00 | 2825.57 | 49.08 | 138679.38 | 2825.75 2014-05-01 07:27:00 | 2826.40 | 2830.75 | 2822.06 | 2830.75 | 77.14 | 218291.71 | 2829.70 2014-05-01 07:28:00 | 2830.90 | 2833.39 | 2830.90 | 2833.39 | 72.64 | 205727.65 | 2832.23 2014-05-01 07:29:00 | 2834.00 | 2834.67 | 2832.94 | 2833.92 | 30.25 | 85726.92 | 2834.04 2014-05-01 07:30:00 | 2832.90 | 2832.90 | 2830.00 | 2831.66 | 92.13 | 260819.33 | 2831.05 2014-05-01 07:31:00 | 2831.77 | 2831.81 | 2830.60 | 2830.60 | 12.25 | 34680.12 | 2831.03 2014-05-01 07:32:00 | 2830.60 | 2831.62 | 2829.71 | 2829.90 | 98.76 | 279516.47 | 2830.23 2014-05-01 07:33:00 | 2829.89 | 2830.00 | 2827.65 | 2827.65 | 70.87 | 200437.94 | 2828.37 2014-05-01 07:34:00 | 2827.41 | 2828.19 | 2825.24 | 2825.46 | 21.02 | 59417.93 | 2826.60 2014-05-01 07:35:00 | 2825.46 | 2828.96 | 2825.46 | 2827.90 | 24.93 | 70496.12 | 2827.88 2014-05-01 07:36:00 | 2827.90 | 2829.83 | 2827.90 | 2829.68 | 13.70 | 38755.67 | 2829.29 2014-05-01 07:37:00 | 2829.90 | 2832.88 | 2829.72 | 2831.00 | 72.58 | 205524.75 | 2831.54 2014-05-01 07:38:00 | 2831.87 | 2833.95 | 2831.03 | 2832.00 | 53.19 | 150693.49 | 2833.01 2014-05-01 07:39:00 | 2832.00 | 2832.97 | 2831.04 | 2832.00 | 34.37 | 97325.87 | 2832.12 2014-05-01 07:40:00 | 2832.00 | 2832.00 | 2827.90 | 2829.17 | 52.09 | 147364.27 | 2828.98 2014-05-01 07:41:00 | 2827.93 | 2829.63 | 2827.08 | 2827.58 | 42.52 | 120270.36 | 2828.36 2014-05-01 07:42:00 | 2827.66 | 2829.96 | 2827.58 | 2829.04 | 15.83 | 44776.31 | 2828.57 2014-05-01 07:43:00 | 2829.96 | 2830.35 | 2828.99 | 2830.35 | 37.09 | 104947.05 | 2829.45 2014-05-01 07:44:00 | 2830.35 | 2832.87 | 2830.35 | 2832.72 | 54.84 | 155297.07 | 2831.67 2014-05-01 07:45:00 | 2831.75 | 2840.36 | 2827.00 | 2832.67 | 74.50 | 211137.67 | 2834.10 2014-05-01 07:46:00 | 2832.50 | 2832.58 | 2829.60 | 2829.75 | 48.86 | 138360.82 | 2831.61 2014-05-01 07:47:00 | 2830.01 | 2832.29 | 2830.01 | 2831.09 | 44.71 | 126605.01 | 2831.57 2014-05-01 07:48:00 | 2831.09 | 2833.00 | 2830.23 | 2832.63 | 110.10 | 311757.88 | 2831.61 2014-05-01 07:49:00 | 2830.41 | 2832.00 | 2829.00 | 2829.00 | 27.02 | 76506.04 | 2831.04 2014-05-01 07:50:00 | 2829.00 | 2829.75 | 2827.00 | 2828.09 | 42.42 | 119978.17 | 2828.61 2014-05-01 07:51:00 | 2828.09 | 2829.00 | 2827.37 | 2829.00 | 17.27 | 48847.60 | 2828.14 2014-05-01 07:52:00 | 2828.19 | 2831.80 | 2828.19 | 2830.53 | 82.21 | 232736.27 | 2831.00 2014-05-01 07:53:00 | 2830.64 | 2832.00 | 2827.00 | 2830.22 | 39.80 | 112602.39 | 2829.21 2014-05-01 07:54:00 | 2830.87 | 2832.00 | 2830.22 | 2831.58 | 74.12 | 209858.68 | 2831.30 2014-05-01 07:55:00 | 2831.92 | 2831.93 | 2830.41 | 2830.55 | 32.99 | 93397.78 | 2830.92 2014-05-01 07:56:00 | 2828.89 | 2832.00 | 2828.27 | 2831.08 | 94.77 | 268277.22 | 2830.88 2014-05-01 07:57:00 | 2829.89 | 2830.22 | 2828.20 | 2828.23 | 47.00 | 132965.37 | 2829.11 2014-05-01 07:58:00 | 2828.39 | 2830.00 | 2828.17 | 2829.00 | 60.72 | 171768.42 | 2829.00 2014-05-01 07:59:00 | 2829.94 | 2829.94 | 2829.93 | 2829.93 | 0.94 | 2671.46 | 2829.93 2014-05-01 08:00:00 | 2829.88 | 2829.94 | 2829.88 | 2829.94 | 0.55 | 1545.15 | 2829.94 2014-05-01 08:01:00 | 2829.65 | 2829.65 | 2828.28 | 2829.00 | 26.33 | 74494.48 | 2829.05 2014-05-01 08:02:00 | 2829.02 | 2832.54 | 2829.00 | 2832.54 | 48.33 | 136780.13 | 2829.89 2014-05-01 08:03:00 | 2830.28 | 2835.00 | 2830.23 | 2830.30 | 114.14 | 323152.04 | 2831.26 2014-05-01 08:04:00 | 2830.29 | 2830.42 | 2828.96 | 2830.13 | 62.06 | 175639.69 | 2830.07 2014-05-01 08:05:00 | 2828.09 | 2831.78 | 2827.00 | 2830.42 | 59.04 | 167090.46 | 2830.17 2014-05-01 08:06:00 | 2831.32 | 2831.56 | 2830.38 | 2830.39 | 75.32 | 213221.52 | 2830.99 2014-05-01 08:07:00 | 2830.43 | 2830.92 | 2829.89 | 2829.89 | 50.32 | 142437.19 | 2830.40 2014-05-01 08:08:00 | 2829.89 | 2830.82 | 2829.78 | 2829.93 | 9.45 | 26737.36 | 2829.95 2014-05-01 08:09:00 | 2830.63 | 2832.00 | 2829.74 | 2830.41 | 35.16 | 99513.31 | 2830.22 2014-05-01 08:10:00 | 2830.45 | 2831.47 | 2830.41 | 2831.16 | 47.74 | 135149.79 | 2830.90 2014-05-01 08:11:00 | 2830.53 | 2831.55 | 2829.85 | 2829.89 | 3.23 | 9133.96 | 2830.48 2014-05-01 08:12:00 | 2829.89 | 2830.51 | 2829.70 | 2829.74 | 9.36 | 26476.52 | 2829.90 2014-05-01 08:13:00 | 2829.70 | 2829.74 | 2826.92 | 2826.92 | 16.39 | 46338.78 | 2828.12 2014-05-01 08:14:00 | 2826.92 | 2827.20 | 2822.00 | 2824.44 | 34.23 | 96720.78 | 2825.70 2014-05-01 08:15:00 | 2824.44 | 2827.10 | 2824.40 | 2827.10 | 18.95 | 53529.11 | 2824.90 2014-05-01 08:16:00 | 2826.90 | 2827.55 | 2825.50 | 2826.69 | 43.72 | 123601.39 | 2826.85 2014-05-01 08:17:00 | 2826.45 | 2827.69 | 2825.10 | 2826.44 | 7.47 | 21115.74 | 2826.36 2014-05-01 08:18:00 | 2826.44 | 2829.00 | 2824.41 | 2825.57 | 66.72 | 188553.36 | 2826.17 2014-05-01 08:19:00 | 2824.78 | 2826.40 | 2823.92 | 2825.30 | 119.52 | 337658.52 | 2825.05 2014-05-01 08:20:00 | 2825.00 | 2825.00 | 2822.31 | 2822.62 | 49.73 | 140432.79 | 2824.08 2014-05-01 08:21:00 | 2822.91 | 2826.73 | 2822.80 | 2824.08 | 74.07 | 209141.17 | 2823.64 2014-05-01 08:22:00 | 2826.42 | 2826.77 | 2825.54 | 2826.73 | 37.64 | 106391.03 | 2826.32 2014-05-01 08:23:00 | 2826.73 | 2827.70 | 2825.22 | 2827.70 | 29.04 | 82076.01 | 2826.70 2014-05-01 08:24:00 | 2827.90 | 2829.12 | 2827.70 | 2827.70 | 26.76 | 75674.32 | 2828.31 2014-05-01 08:25:00 | 2827.71 | 2828.11 | 2826.49 | 2828.11 | 15.27 | 43183.31 | 2827.24 2014-05-01 08:26:00 | 2828.28 | 2829.05 | 2827.70 | 2827.75 | 58.87 | 166494.87 | 2828.37 2014-05-01 08:27:00 | 2828.01 | 2828.77 | 2827.10 | 2828.77 | 12.01 | 33962.95 | 2828.36 2014-05-01 08:28:00 | 2828.63 | 2829.71 | 2828.63 | 2829.19 | 5.17 | 14625.50 | 2828.92 2014-05-01 08:29:00 | 2829.01 | 2829.01 | 2827.79 | 2828.99 | 8.40 | 23753.73 | 2828.50 2014-05-01 08:30:00 | 2828.51 | 2828.51 | 2827.71 | 2827.71 | 0.79 | 2222.91 | 2828.13 2014-05-01 08:31:00 | 2827.90 | 2827.90 | 2827.90 | 2827.90 | 0.10 | 282.79 | 2827.90 2014-05-01 08:32:00 | 2827.80 | 2828.60 | 2827.43 | 2827.43 | 20.51 | 57979.63 | 2827.58 2014-05-01 08:33:00 | 2827.32 | 2827.43 | 2826.40 | 2827.00 | 4.61 | 13019.27 | 2827.20 2014-05-01 08:34:00 | 2827.64 | 2828.43 | 2826.44 | 2827.06 | 41.53 | 117443.56 | 2827.92 2014-05-01 08:35:00 | 2827.06 | 2829.60 | 2827.06 | 2829.19 | 32.24 | 91177.35 | 2828.08 2014-05-01 08:36:00 | 2827.71 | 2827.71 | 2825.00 | 2826.42 | 8.45 | 23878.56 | 2825.86 2014-05-01 08:37:00 | 2826.70 | 2828.94 | 2826.46 | 2828.35 | 137.00 | 387377.75 | 2827.62 2014-05-01 08:38:00 | 2826.85 | 2828.65 | 2826.85 | 2828.31 | 34.66 | 98004.26 | 2827.92 2014-05-01 08:39:00 | 2828.31 | 2828.31 | 2827.56 | 2827.76 | 1.61 | 4553.07 | 2827.99 2014-05-01 08:40:00 | 2827.85 | 2828.32 | 2827.09 | 2827.54 | 45.36 | 128263.50 | 2827.68 2014-05-01 08:41:00 | 2827.31 | 2828.26 | 2827.11 | 2827.40 | 33.12 | 93636.22 | 2827.61 2014-05-01 08:42:00 | 2827.07 | 2827.12 | 2826.90 | 2827.02 | 31.03 | 87735.77 | 2827.09 2014-05-01 08:43:00 | 2826.99 | 2826.99 | 2826.72 | 2826.72 | 6.06 | 17122.81 | 2826.95 2014-05-01 08:44:00 | 2826.96 | 2826.96 | 2826.59 | 2826.86 | 24.19 | 68377.59 | 2826.69 2014-05-01 08:45:00 | 2827.01 | 2827.66 | 2827.01 | 2827.06 | 20.31 | 57420.80 | 2827.50 2014-05-01 08:46:00 | 2826.41 | 2832.00 | 2822.41 | 2828.01 | 62.98 | 178035.44 | 2826.77 2014-05-01 08:47:00 | 2828.65 | 2830.30 | 2825.10 | 2825.10 | 71.86 | 203185.58 | 2827.32 2014-05-01 08:48:00 | 2825.10 | 2828.20 | 2824.04 | 2824.10 | 33.94 | 95866.20 | 2824.66 2014-05-01 08:49:00 | 2823.94 | 2824.60 | 2823.80 | 2823.80 | 24.91 | 70342.90 | 2824.11 2014-05-01 08:50:00 | 2823.80 | 2823.80 | 2822.24 | 2823.76 | 86.06 | 242952.69 | 2823.19 2014-05-01 08:51:00 | 2823.77 | 2824.19 | 2822.92 | 2823.51 | 11.12 | 31394.03 | 2823.20 2014-05-01 08:52:00 | 2823.42 | 2824.21 | 2823.15 | 2823.47 | 21.03 | 59367.13 | 2823.64 2014-05-01 08:53:00 | 2823.97 | 2826.40 | 2822.30 | 2822.46 | 82.05 | 231682.68 | 2823.54 2014-05-01 08:54:00 | 2822.39 | 2825.10 | 2821.35 | 2823.00 | 74.59 | 210568.28 | 2823.16 2014-05-01 08:55:00 | 2822.51 | 2823.80 | 2822.00 | 2822.37 | 24.06 | 67909.02 | 2822.72 2014-05-01 08:56:00 | 2822.64 | 2823.96 | 2818.52 | 2823.93 | 95.79 | 270301.19 | 2821.69 2014-05-01 08:57:00 | 2823.79 | 2823.87 | 2820.00 | 2820.00 | 69.29 | 195522.86 | 2821.89 2014-05-01 08:58:00 | 2822.18 | 2822.18 | 2815.06 | 2819.88 | 127.54 | 359508.72 | 2818.84 2014-05-01 08:59:00 | 2816.49 | 2818.70 | 2814.00 | 2817.76 | 125.10 | 352336.99 | 2816.53 2014-05-01 09:00:00 | 2817.47 | 2818.40 | 2816.01 | 2816.01 | 29.64 | 83513.39 | 2817.21 2014-05-01 09:01:00 | 2816.26 | 2817.30 | 2815.14 | 2815.56 | 77.36 | 217858.90 | 2816.24 2014-05-01 09:02:00 | 2815.53 | 2816.65 | 2814.91 | 2815.24 | 35.32 | 99448.65 | 2815.49 2014-05-01 09:03:00 | 2815.35 | 2816.42 | 2814.00 | 2814.00 | 3.65 | 10275.44 | 2815.96 2014-05-01 09:04:00 | 2814.31 | 2815.55 | 2814.00 | 2814.11 | 69.25 | 194893.03 | 2814.54 2014-05-01 09:05:00 | 2814.03 | 2814.70 | 2810.10 | 2812.76 | 50.43 | 141826.70 | 2812.46 2014-05-01 09:06:00 | 2812.76 | 2812.76 | 2805.00 | 2806.16 | 76.06 | 213678.35 | 2809.38 2014-05-01 09:07:00 | 2806.08 | 2809.84 | 2805.21 | 2809.38 | 51.75 | 145301.12 | 2807.75 2014-05-01 09:08:00 | 2809.49 | 2812.43 | 2809.49 | 2811.39 | 43.22 | 121523.05 | 2811.73 2014-05-01 09:09:00 | 2811.82 | 2811.82 | 2810.90 | 2810.90 | 4.26 | 11974.66 | 2810.95 2014-05-01 09:10:00 | 2811.81 | 2812.93 | 2810.80 | 2810.80 | 10.03 | 28191.79 | 2812.15 2014-05-01 09:11:00 | 2811.80 | 2813.03 | 2810.03 | 2812.94 | 12.71 | 35733.54 | 2811.89 2014-05-01 09:12:00 | 2812.54 | 2816.07 | 2812.00 | 2816.02 | 24.78 | 69737.34 | 2814.15 2014-05-01 09:13:00 | 2815.97 | 2818.60 | 2814.00 | 2814.00 | 37.22 | 104798.03 | 2816.02 2014-05-01 09:14:00 | 2814.00 | 2814.00 | 2811.00 | 2812.00 | 43.31 | 121798.40 | 2812.05 2014-05-01 09:15:00 | 2812.83 | 2815.00 | 2812.79 | 2815.00 | 45.41 | 127772.69 | 2814.07 2014-05-01 09:16:00 | 2815.08 | 2817.00 | 2814.17 | 2815.53 | 55.19 | 155390.54 | 2815.45 2014-05-01 09:17:00 | 2815.09 | 2818.56 | 2815.00 | 2817.38 | 25.41 | 71588.32 | 2817.22 2014-05-01 09:18:00 | 2817.39 | 2818.64 | 2815.00 | 2816.97 | 37.83 | 106593.47 | 2817.70 2014-05-01 09:19:00 | 2816.23 | 2816.23 | 2814.76 | 2815.60 | 22.20 | 62498.28 | 2815.11 2014-05-01 09:20:00 | 2815.79 | 2816.24 | 2815.00 | 2815.00 | 14.35 | 40408.29 | 2815.32 2014-05-01 09:21:00 | 2815.92 | 2816.65 | 2814.70 | 2815.79 | 28.19 | 79382.04 | 2815.57 2014-05-01 09:22:00 | 2815.79 | 2815.79 | 2814.00 | 2814.65 | 14.37 | 40432.11 | 2814.63 2014-05-01 09:23:00 | 2814.01 | 2814.01 | 2811.00 | 2813.22 | 16.26 | 45734.07 | 2812.50 2014-05-01 09:24:00 | 2813.22 | 2813.22 | 2811.04 | 2811.89 | 24.36 | 68495.26 | 2812.02 2014-05-01 09:25:00 | 2811.70 | 2814.49 | 2811.66 | 2813.43 | 76.64 | 215497.68 | 2811.93 2014-05-01 09:26:00 | 2813.00 | 2814.62 | 2812.95 | 2814.00 | 66.34 | 186657.19 | 2813.81 2014-05-01 09:27:00 | 2814.04 | 2815.05 | 2813.40 | 2813.40 | 70.75 | 199102.19 | 2814.09 2014-05-01 09:28:00 | 2813.40 | 2814.12 | 2813.00 | 2814.07 | 42.53 | 119654.85 | 2813.62 2014-05-01 09:29:00 | 2814.06 | 2815.00 | 2813.10 | 2814.61 | 25.00 | 70364.25 | 2814.57 2014-05-01 09:30:00 | 2814.25 | 2815.00 | 2814.25 | 2814.47 | 9.97 | 28056.21 | 2814.63 2014-05-01 09:31:00 | 2814.47 | 2815.60 | 2814.01 | 2815.60 | 45.85 | 129058.71 | 2814.93 2014-05-01 09:32:00 | 2814.69 | 2815.60 | 2814.69 | 2815.00 | 32.85 | 92466.30 | 2815.23 2014-05-01 09:33:00 | 2815.00 | 2815.39 | 2814.05 | 2814.94 | 11.78 | 33151.89 | 2814.73 2014-05-01 09:34:00 | 2814.90 | 2816.04 | 2814.87 | 2816.04 | 6.50 | 18299.95 | 2815.38 2014-05-01 09:35:00 | 2816.59 | 2817.11 | 2812.32 | 2816.94 | 13.83 | 38961.98 | 2816.39 2014-05-01 09:36:00 | 2816.96 | 2819.04 | 2816.89 | 2817.50 | 52.90 | 149086.54 | 2818.06 2014-05-01 09:37:00 | 2817.50 | 2820.00 | 2817.50 | 2818.00 | 45.04 | 126945.37 | 2818.82 2014-05-01 09:38:00 | 2818.00 | 2818.00 | 2815.01 | 2815.94 | 38.54 | 108564.13 | 2816.77 2014-05-01 09:39:00 | 2815.01 | 2815.01 | 2813.88 | 2814.02 | 7.77 | 21869.97 | 2814.31 2014-05-01 09:40:00 | 2814.06 | 2814.06 | 2812.16 | 2813.29 | 26.18 | 73644.33 | 2812.78 2014-05-01 09:41:00 | 2813.31 | 2814.62 | 2813.31 | 2813.58 | 17.09 | 48093.18 | 2814.11 2014-05-01 09:42:00 | 2813.75 | 2814.58 | 2812.00 | 2814.43 | 15.06 | 42367.51 | 2813.81 2014-05-01 09:43:00 | 2814.08 | 2814.43 | 2814.08 | 2814.24 | 9.38 | 26404.24 | 2814.35 2014-05-01 09:44:00 | 2814.26 | 2814.30 | 2813.77 | 2813.80 | 9.30 | 26177.39 | 2814.17 2014-05-01 09:45:00 | 2814.30 | 2818.00 | 2811.00 | 2814.32 | 44.41 | 124953.79 | 2813.83 2014-05-01 09:46:00 | 2813.53 | 2813.56 | 2813.40 | 2813.40 | 17.65 | 49660.21 | 2813.45 2014-05-01 09:47:00 | 2813.31 | 2813.40 | 2813.00 | 2813.40 | 6.81 | 19152.60 | 2813.25 2014-05-01 09:48:00 | 2813.25 | 2813.40 | 2813.25 | 2813.40 | 12.56 | 35338.94 | 2813.39 2014-05-01 09:49:00 | 2813.00 | 2813.36 | 2812.04 | 2813.28 | 56.57 | 159126.46 | 2812.71 2014-05-01 09:50:00 | 2813.00 | 2813.40 | 2813.00 | 2813.40 | 7.25 | 20396.50 | 2813.31 2014-05-01 09:51:00 | 2813.40 | 2813.40 | 2812.12 | 2813.40 | 25.71 | 72320.15 | 2812.81 2014-05-01 09:52:00 | 2813.30 | 2813.30 | 2812.08 | 2812.12 | 60.49 | 170117.13 | 2812.55 2014-05-01 09:53:00 | 2812.54 | 2813.40 | 2812.54 | 2813.25 | 1.30 | 3668.49 | 2813.26 2014-05-01 09:54:00 | 2813.40 | 2814.69 | 2813.18 | 2813.78 | 57.58 | 162004.07 | 2813.74 2014-05-01 09:55:00 | 2812.37 | 2814.66 | 2811.53 | 2814.66 | 13.88 | 39017.51 | 2811.87 2014-05-01 09:56:00 | 2814.63 | 2814.63 | 2814.63 | 2814.63 | 0.15 | 422.19 | 2814.63 2014-05-01 09:57:00 | 2812.94 | 2814.00 | 2812.13 | 2813.42 | 77.72 | 218661.43 | 2813.31 2014-05-01 09:58:00 | 2812.81 | 2813.46 | 2812.10 | 2812.27 | 56.06 | 157665.86 | 2812.50 2014-05-01 09:59:00 | 2812.66 | 2813.00 | 2811.90 | 2812.53 | 36.91 | 103800.55 | 2812.26 2014-05-01 10:00:00 | 2812.58 | 2812.95 | 2811.68 | 2812.53 | 42.78 | 120305.52 | 2812.52 2014-05-01 10:01:00 | 2812.05 | 2812.05 | 2811.00 | 2811.00 | 29.22 | 82135.75 | 2811.42 2014-05-01 10:02:00 | 2811.00 | 2811.92 | 2803.30 | 2808.10 | 100.57 | 282306.32 | 2807.15 2014-05-01 10:03:00 | 2808.20 | 2808.20 | 2805.00 | 2807.42 | 101.77 | 285623.71 | 2806.59 2014-05-01 10:04:00 | 2806.11 | 2808.08 | 2806.11 | 2807.14 | 45.12 | 126652.29 | 2807.20 2014-05-01 10:05:00 | 2807.14 | 2807.78 | 2806.00 | 2806.80 | 36.63 | 102799.49 | 2806.66 2014-05-01 10:06:00 | 2807.24 | 2808.00 | 2806.44 | 2807.00 | 21.61 | 60657.47 | 2807.05 2014-05-01 10:07:00 | 2806.92 | 2807.04 | 2806.00 | 2806.72 | 33.59 | 94285.45 | 2806.95 2014-05-01 10:08:00 | 2806.82 | 2807.81 | 2806.72 | 2807.00 | 5.66 | 15891.43 | 2807.18 2014-05-01 10:09:00 | 2807.81 | 2807.91 | 2806.10 | 2807.00 | 48.19 | 135277.24 | 2806.99 2014-05-01 10:10:00 | 2806.94 | 2806.94 | 2802.01 | 2802.01 | 48.99 | 137345.71 | 2803.72 2014-05-01 10:11:00 | 2802.01 | 2803.22 | 2801.01 | 2803.22 | 85.11 | 238481.33 | 2802.07 2014-05-01 10:12:00 | 2803.22 | 2804.17 | 2801.70 | 2804.16 | 51.70 | 144935.70 | 2803.18 2014-05-01 10:13:00 | 2804.11 | 2807.93 | 2804.07 | 2805.60 | 13.59 | 38132.62 | 2805.11 2014-05-01 10:14:00 | 2805.53 | 2806.85 | 2802.49 | 2805.57 | 48.06 | 134810.27 | 2804.87 2014-05-01 10:15:00 | 2805.43 | 2805.43 | 2802.16 | 2802.16 | 12.29 | 34437.82 | 2802.56 2014-05-01 10:16:00 | 2802.74 | 2804.99 | 2802.16 | 2802.16 | 40.25 | 112824.30 | 2803.02 2014-05-01 10:17:00 | 2802.16 | 2803.78 | 2801.01 | 2802.93 | 38.16 | 106958.07 | 2802.59 2014-05-01 10:18:00 | 2802.93 | 2803.66 | 2801.01 | 2802.36 | 34.42 | 96480.66 | 2802.72 2014-05-01 10:19:00 | 2802.29 | 2802.29 | 2800.00 | 2800.00 | 180.08 | 504330.77 | 2800.61 2014-05-01 10:20:00 | 2800.04 | 2800.04 | 2797.80 | 2797.80 | 69.37 | 194193.28 | 2799.38 2014-05-01 10:21:00 | 2797.80 | 2800.00 | 2795.02 | 2795.02 | 82.50 | 230862.99 | 2798.24 2014-05-01 10:22:00 | 2798.96 | 2800.00 | 2797.00 | 2798.79 | 54.29 | 151934.34 | 2798.83 2014-05-01 10:23:00 | 2798.71 | 2800.40 | 2798.53 | 2798.85 | 85.09 | 238190.55 | 2799.15 2014-05-01 10:24:00 | 2798.78 | 2799.93 | 2790.00 | 2791.96 | 107.79 | 301049.51 | 2792.85 2014-05-01 10:25:00 | 2791.94 | 2795.77 | 2788.00 | 2790.00 | 93.12 | 259818.21 | 2790.02 2014-05-01 10:26:00 | 2789.98 | 2790.00 | 2779.88 | 2788.39 | 102.44 | 285095.48 | 2783.18 2014-05-01 10:27:00 | 2788.05 | 2788.19 | 2780.00 | 2782.15 | 73.57 | 204774.23 | 2783.47 2014-05-01 10:28:00 | 2783.33 | 2788.44 | 2780.00 | 2787.68 | 103.98 | 289459.78 | 2783.75 2014-05-01 10:29:00 | 2787.71 | 2790.01 | 2783.62 | 2788.00 | 59.22 | 165018.68 | 2786.77 2014-05-01 10:30:00 | 2788.02 | 2799.30 | 2788.02 | 2795.61 | 108.22 | 302135.45 | 2791.89 2014-05-01 10:31:00 | 2795.57 | 2797.80 | 2794.21 | 2797.80 | 68.50 | 191501.90 | 2795.73 2014-05-01 10:32:00 | 2798.68 | 2798.71 | 2791.55 | 2793.43 | 134.00 | 374494.31 | 2794.82 2014-05-01 10:33:00 | 2793.43 | 2795.03 | 2793.00 | 2794.96 | 38.47 | 107476.00 | 2794.05 2014-05-01 10:34:00 | 2795.01 | 2795.46 | 2794.49 | 2795.18 | 53.40 | 149246.05 | 2795.08 2014-05-01 10:35:00 | 2795.46 | 2797.80 | 2795.21 | 2796.54 | 54.85 | 153403.05 | 2796.62 2014-05-01 10:36:00 | 2797.00 | 2797.43 | 2795.22 | 2796.10 | 114.47 | 320089.25 | 2796.30 2014-05-01 10:37:00 | 2797.21 | 2797.43 | 2795.00 | 2795.14 | 55.34 | 154726.72 | 2795.83 2014-05-01 10:38:00 | 2795.20 | 2797.95 | 2794.36 | 2797.03 | 55.62 | 155529.73 | 2796.49 2014-05-01 10:39:00 | 2797.03 | 2805.04 | 2796.00 | 2805.04 | 77.30 | 216503.68 | 2800.75 2014-05-01 10:40:00 | 2805.04 | 2805.04 | 2800.00 | 2801.31 | 138.94 | 389334.85 | 2802.10 2014-05-01 10:41:00 | 2801.16 | 2803.00 | 2800.00 | 2801.17 | 25.40 | 71148.23 | 2801.55 2014-05-01 10:42:00 | 2801.60 | 2801.60 | 2795.98 | 2796.00 | 81.93 | 229308.34 | 2798.97 2014-05-01 10:43:00 | 2795.20 | 2799.10 | 2792.01 | 2793.46 | 70.28 | 196470.46 | 2795.58 2014-05-01 10:44:00 | 2794.85 | 2798.50 | 2793.70 | 2798.30 | 31.98 | 89391.02 | 2795.57 2014-05-01 10:45:00 | 2798.30 | 2800.04 | 2797.20 | 2800.00 | 89.15 | 249554.08 | 2799.39 2014-05-01 10:46:00 | 2799.37 | 2800.04 | 2797.99 | 2800.00 | 49.01 | 137216.06 | 2799.53 2014-05-01 10:47:00 | 2799.94 | 2800.00 | 2797.80 | 2797.80 | 70.94 | 198576.71 | 2799.30 2014-05-01 10:48:00 | 2798.36 | 2799.67 | 2795.00 | 2796.64 | 67.72 | 189334.81 | 2795.93 2014-05-01 10:49:00 | 2797.26 | 2800.46 | 2797.26 | 2800.33 | 19.38 | 54239.40 | 2799.45 2014-05-01 10:50:00 | 2800.42 | 2802.99 | 2799.87 | 2802.60 | 32.76 | 91777.05 | 2801.41 2014-05-01 10:51:00 | 2802.90 | 2802.90 | 2796.16 | 2797.75 | 42.59 | 119270.32 | 2800.43 2014-05-01 10:52:00 | 2796.50 | 2800.00 | 2796.50 | 2799.96 | 33.28 | 93159.35 | 2799.51 2014-05-01 10:53:00 | 2799.96 | 2802.75 | 2799.92 | 2802.71 | 13.58 | 38042.83 | 2801.18 2014-05-01 10:54:00 | 2802.66 | 2805.93 | 2801.96 | 2805.67 | 34.67 | 97210.91 | 2804.30 2014-05-01 10:55:00 | 2805.73 | 2806.82 | 2801.53 | 2804.37 | 48.63 | 136455.78 | 2806.00 2014-05-01 10:56:00 | 2805.57 | 2810.00 | 2805.57 | 2807.87 | 58.85 | 165216.72 | 2807.28 2014-05-01 10:57:00 | 2809.44 | 2811.90 | 2808.20 | 2808.20 | 5.62 | 15788.77 | 2810.39 2014-05-01 10:58:00 | 2807.37 | 2808.20 | 2804.18 | 2804.18 | 66.78 | 187480.05 | 2807.30 2014-05-01 10:59:00 | 2804.09 | 2804.09 | 2799.96 | 2803.64 | 65.59 | 183720.34 | 2801.13 2014-05-01 11:00:00 | 2803.00 | 2803.24 | 2797.11 | 2800.73 | 44.13 | 123582.76 | 2800.68 2014-05-01 11:01:00 | 2800.76 | 2804.30 | 2797.02 | 2801.56 | 51.94 | 145488.68 | 2801.36 2014-05-01 11:02:00 | 2801.12 | 2801.50 | 2798.00 | 2799.96 | 33.78 | 94592.30 | 2800.00 2014-05-01 11:03:00 | 2799.93 | 2803.70 | 2797.82 | 2800.40 | 59.62 | 166920.79 | 2799.70 2014-05-01 11:04:00 | 2800.23 | 2801.70 | 2799.08 | 2799.12 | 49.24 | 137882.47 | 2800.10 2014-05-01 11:05:00 | 2799.84 | 2800.37 | 2798.13 | 2800.37 | 46.83 | 131096.13 | 2799.58 2014-05-01 11:06:00 | 2800.37 | 2802.94 | 2799.50 | 2802.79 | 31.41 | 87994.98 | 2801.23 2014-05-01 11:07:00 | 2802.55 | 2803.67 | 2798.00 | 2799.51 | 25.60 | 71694.08 | 2800.11 2014-05-01 11:08:00 | 2799.96 | 2800.00 | 2797.00 | 2797.00 | 42.78 | 119712.77 | 2798.33 2014-05-01 11:09:00 | 2797.00 | 2800.00 | 2796.00 | 2799.29 | 54.05 | 151181.42 | 2797.22 2014-05-01 11:10:00 | 2799.32 | 2805.01 | 2796.75 | 2805.01 | 94.59 | 264859.20 | 2800.19 2014-05-01 11:11:00 | 2801.77 | 2803.65 | 2801.73 | 2801.73 | 61.53 | 172441.10 | 2802.74 2014-05-01 11:12:00 | 2801.85 | 2802.83 | 2800.40 | 2800.40 | 35.23 | 98699.11 | 2801.56 2014-05-01 11:13:00 | 2800.96 | 2800.96 | 2799.18 | 2799.79 | 78.68 | 220295.87 | 2799.90 2014-05-01 11:14:00 | 2799.79 | 2800.72 | 2799.18 | 2800.00 | 29.28 | 81971.03 | 2799.94 2014-05-01 11:15:00 | 2800.08 | 2809.05 | 2800.04 | 2803.57 | 67.99 | 190731.91 | 2805.21 2014-05-01 11:16:00 | 2803.15 | 2803.70 | 2801.47 | 2801.51 | 13.86 | 38854.20 | 2802.93 2014-05-01 11:17:00 | 2802.40 | 2802.92 | 2801.47 | 2802.73 | 39.45 | 110548.47 | 2802.31 2014-05-01 11:18:00 | 2802.91 | 2802.91 | 2801.53 | 2802.51 | 50.13 | 140477.94 | 2802.38 2014-05-01 11:19:00 | 2802.92 | 2802.92 | 2801.47 | 2802.00 | 45.57 | 127673.83 | 2801.95 2014-05-01 11:20:00 | 2802.00 | 2803.82 | 2802.00 | 2803.01 | 35.58 | 99724.77 | 2802.67 2014-05-01 11:21:00 | 2803.01 | 2803.01 | 2802.00 | 2802.82 | 5.57 | 15612.39 | 2802.94 2014-05-01 11:22:00 | 2802.00 | 2802.82 | 2802.00 | 2802.09 | 1.78 | 4990.77 | 2802.23 2014-05-01 11:23:00 | 2802.09 | 2803.00 | 2801.47 | 2801.87 | 32.33 | 90598.06 | 2802.29 2014-05-01 11:24:00 | 2802.01 | 2803.93 | 2800.41 | 2802.83 | 61.49 | 172331.48 | 2802.55 2014-05-01 11:25:00 | 2802.83 | 2802.84 | 2801.00 | 2802.68 | 40.45 | 113372.73 | 2802.51 2014-05-01 11:26:00 | 2802.69 | 2803.02 | 2802.69 | 2802.86 | 2.78 | 7800.56 | 2802.93 2014-05-01 11:27:00 | 2803.56 | 2803.56 | 2801.10 | 2801.10 | 35.43 | 99310.35 | 2802.76 2014-05-01 11:28:00 | 2802.65 | 2803.47 | 2801.76 | 2801.90 | 18.39 | 51546.56 | 2803.12 2014-05-01 11:29:00 | 2801.87 | 2803.00 | 2801.87 | 2802.53 | 3.95 | 11073.83 | 2802.79 2014-05-01 11:30:00 | 2802.53 | 2803.00 | 2801.70 | 2801.70 | 37.45 | 104949.50 | 2802.32 2014-05-01 11:31:00 | 2801.70 | 2804.86 | 2801.15 | 2801.72 | 17.15 | 48044.43 | 2801.91 2014-05-01 11:32:00 | 2801.61 | 2802.63 | 2801.26 | 2802.06 | 57.24 | 160368.21 | 2801.88 2014-05-01 11:33:00 | 2802.06 | 2803.00 | 2802.00 | 2803.00 | 3.28 | 9179.45 | 2802.03 2014-05-01 11:34:00 | 2802.99 | 2804.42 | 2802.99 | 2803.00 | 6.21 | 17402.58 | 2803.70 2014-05-01 11:35:00 | 2804.00 | 2804.86 | 2802.96 | 2804.86 | 19.37 | 54300.03 | 2803.74 2014-05-01 11:36:00 | 2804.86 | 2807.70 | 2804.86 | 2807.25 | 45.52 | 127781.38 | 2807.09 2014-05-01 11:37:00 | 2807.83 | 2808.00 | 2804.20 | 2805.97 | 40.88 | 114738.16 | 2806.64 2014-05-01 11:38:00 | 2806.30 | 2808.00 | 2805.76 | 2808.00 | 6.41 | 18004.00 | 2807.42 2014-05-01 11:39:00 | 2808.01 | 2808.01 | 2805.67 | 2805.98 | 37.99 | 106627.71 | 2807.03 2014-05-01 11:40:00 | 2807.28 | 2807.53 | 2806.18 | 2806.46 | 40.58 | 113886.87 | 2806.55 2014-05-01 11:41:00 | 2807.93 | 2808.00 | 2806.51 | 2808.00 | 33.72 | 94660.07 | 2807.24 2014-05-01 11:42:00 | 2808.20 | 2810.91 | 2808.20 | 2810.91 | 5.53 | 15549.84 | 2809.87 2014-05-01 11:43:00 | 2810.91 | 2810.91 | 2808.00 | 2808.00 | 78.93 | 221763.27 | 2809.48 2014-05-01 11:44:00 | 2807.96 | 2809.97 | 2804.97 | 2807.04 | 49.99 | 140329.39 | 2807.04 2014-05-01 11:45:00 | 2807.33 | 2808.16 | 2804.47 | 2806.03 | 26.98 | 75704.03 | 2805.93 2014-05-01 11:46:00 | 2804.50 | 2805.89 | 2804.50 | 2805.63 | 44.84 | 125800.93 | 2805.30 2014-05-01 11:47:00 | 2804.74 | 2806.71 | 2804.50 | 2805.52 | 21.82 | 61207.87 | 2805.00 2014-05-01 11:48:00 | 2805.76 | 2806.21 | 2804.80 | 2806.21 | 8.01 | 22470.55 | 2805.31 2014-05-01 11:49:00 | 2805.75 | 2806.19 | 2802.00 | 2802.00 | 35.32 | 99058.65 | 2805.00 2014-05-01 11:50:00 | 2802.88 | 2803.13 | 2801.70 | 2802.46 | 61.86 | 173378.55 | 2802.71 2014-05-01 11:51:00 | 2802.87 | 2802.87 | 2800.00 | 2800.01 | 87.09 | 243926.97 | 2800.93 2014-05-01 11:52:00 | 2800.76 | 2801.00 | 2797.31 | 2799.68 | 16.52 | 46238.76 | 2799.30 2014-05-01 11:53:00 | 2800.00 | 2800.00 | 2798.80 | 2798.82 | 8.88 | 24866.52 | 2799.34 2014-05-01 11:54:00 | 2798.50 | 2799.00 | 2798.50 | 2799.00 | 12.91 | 36119.79 | 2798.68 2014-05-01 11:55:00 | 2798.51 | 2799.00 | 2798.51 | 2799.00 | 13.66 | 38222.25 | 2798.52 2014-05-01 11:56:00 | 2799.90 | 2800.00 | 2799.84 | 2800.00 | 22.48 | 62927.70 | 2799.90 2014-05-01 11:57:00 | 2800.00 | 2801.00 | 2800.00 | 2801.00 | 30.97 | 86711.24 | 2800.12 2014-05-01 11:58:00 | 2800.34 | 2801.00 | 2800.22 | 2800.46 | 11.82 | 33102.48 | 2800.55 2014-05-01 11:59:00 | 2800.90 | 2800.90 | 2799.93 | 2799.93 | 16.06 | 44963.03 | 2800.04 2014-05-01 12:00:00 | 2799.11 | 2799.97 | 2799.10 | 2799.97 | 0.44 | 1220.70 | 2799.78 2014-05-01 12:01:00 | 2799.96 | 2799.96 | 2799.96 | 2799.96 | 0.03 | 84.00 | 2799.96 2014-05-01 12:02:00 | . | . | . | . | . | . | . 2014-05-01 12:03:00 | 2799.97 | 2801.00 | 2799.44 | 2799.97 | 7.65 | 21416.58 | 2799.92 2014-05-01 12:04:00 | 2800.00 | 2800.00 | 2800.00 | 2800.00 | 0.02 | 56.00 | 2800.00 2014-05-01 12:05:00 | 2800.00 | 2801.00 | 2799.91 | 2800.67 | 65.34 | 182977.71 | 2800.52 2014-05-01 12:06:00 | 2800.62 | 2803.50 | 2800.62 | 2802.28 | 66.91 | 187496.43 | 2802.18 2014-05-01 12:07:00 | 2802.07 | 2803.92 | 2802.07 | 2803.15 | 35.77 | 100269.93 | 2803.03 2014-05-01 12:08:00 | 2802.82 | 2803.95 | 2802.82 | 2803.46 | 19.32 | 54154.42 | 2803.17 2014-05-01 12:09:00 | 2803.47 | 2803.99 | 2800.50 | 2803.99 | 69.91 | 195919.33 | 2802.33 2014-05-01 12:10:00 | 2803.26 | 2808.00 | 2800.89 | 2805.20 | 108.91 | 305452.51 | 2804.66 2014-05-01 12:11:00 | 2804.34 | 2808.00 | 2804.17 | 2806.00 | 65.36 | 183410.59 | 2806.20 2014-05-01 12:12:00 | 2806.24 | 2807.87 | 2806.24 | 2806.67 | 26.25 | 73678.86 | 2807.03 2014-05-01 12:13:00 | 2806.69 | 2807.09 | 2803.18 | 2803.18 | 85.50 | 239854.02 | 2805.47 2014-05-01 12:14:00 | 2803.00 | 2804.95 | 2803.00 | 2804.25 | 28.25 | 79213.80 | 2804.03 2014-05-01 12:15:00 | 2803.90 | 2804.50 | 2803.17 | 2803.68 | 60.73 | 170281.68 | 2803.78 2014-05-01 12:16:00 | 2803.78 | 2804.86 | 2803.31 | 2804.74 | 41.78 | 117152.59 | 2804.10 2014-05-01 12:17:00 | 2804.68 | 2805.03 | 2804.68 | 2805.03 | 11.99 | 33624.29 | 2804.83 2014-05-01 12:18:00 | 2805.59 | 2805.59 | 2804.76 | 2805.00 | 9.38 | 26327.08 | 2805.53 2014-05-01 12:19:00 | 2805.02 | 2806.78 | 2804.77 | 2805.88 | 71.08 | 199400.65 | 2805.34 2014-05-01 12:20:00 | 2805.01 | 2807.61 | 2804.34 | 2806.97 | 20.03 | 56197.40 | 2805.66 2014-05-01 12:21:00 | 2805.61 | 2808.00 | 2804.00 | 2807.59 | 90.95 | 255302.92 | 2807.01 2014-05-01 12:22:00 | 2806.30 | 2807.86 | 2805.73 | 2806.33 | 21.17 | 59430.99 | 2806.92 2014-05-01 12:23:00 | 2805.61 | 2805.87 | 2804.35 | 2805.36 | 62.40 | 175026.29 | 2805.09 2014-05-01 12:24:00 | 2805.37 | 2805.37 | 2802.17 | 2804.19 | 26.78 | 75071.77 | 2803.59 2014-05-01 12:25:00 | 2804.14 | 2804.14 | 2803.00 | 2803.60 | 30.78 | 86298.31 | 2803.53 2014-05-01 12:26:00 | 2804.00 | 2805.55 | 2803.00 | 2803.00 | 119.76 | 335858.24 | 2804.54 2014-05-01 12:27:00 | 2802.82 | 2803.00 | 2802.82 | 2802.82 | 2.10 | 5885.96 | 2802.84 2014-05-01 12:28:00 | 2802.10 | 2803.20 | 2802.10 | 2803.20 | 15.66 | 43885.68 | 2802.94 2014-05-01 12:29:00 | 2803.06 | 2804.10 | 2802.74 | 2803.91 | 18.37 | 51493.67 | 2803.44 2014-05-01 12:30:00 | 2803.91 | 2807.80 | 2803.91 | 2805.18 | 29.65 | 83176.71 | 2805.19 2014-05-01 12:31:00 | 2806.13 | 2808.00 | 2805.21 | 2807.83 | 72.02 | 202153.16 | 2807.06 2014-05-01 12:32:00 | 2807.83 | 2808.00 | 2806.34 | 2807.46 | 36.45 | 102324.77 | 2807.03 2014-05-01 12:33:00 | 2808.20 | 2809.00 | 2807.84 | 2807.84 | 26.41 | 74169.05 | 2808.26 2014-05-01 12:34:00 | 2807.87 | 2809.90 | 2807.87 | 2808.99 | 28.11 | 78954.87 | 2808.98 2014-05-01 12:35:00 | 2808.90 | 2809.75 | 2808.04 | 2808.38 | 22.34 | 62772.18 | 2809.35 2014-05-01 12:36:00 | 2808.44 | 2810.00 | 2808.00 | 2810.00 | 36.19 | 101650.31 | 2808.80 2014-05-01 12:37:00 | 2810.72 | 2816.00 | 2810.11 | 2813.32 | 124.56 | 350377.31 | 2812.83 2014-05-01 12:38:00 | 2812.63 | 2818.16 | 2810.91 | 2818.16 | 51.86 | 145912.00 | 2813.74 2014-05-01 12:39:00 | 2818.16 | 2821.20 | 2815.00 | 2819.10 | 108.54 | 306041.56 | 2819.52 2014-05-01 12:40:00 | 2819.10 | 2821.23 | 2814.62 | 2816.70 | 74.81 | 210995.48 | 2820.38 2014-05-01 12:41:00 | 2818.75 | 2820.00 | 2817.31 | 2819.98 | 45.84 | 129207.27 | 2818.72 2014-05-01 12:42:00 | 2819.34 | 2822.37 | 2819.34 | 2822.05 | 56.52 | 159451.04 | 2821.04 2014-05-01 12:43:00 | 2822.05 | 2822.11 | 2817.00 | 2821.04 | 60.75 | 171274.30 | 2819.47 2014-05-01 12:44:00 | 2820.05 | 2821.17 | 2816.66 | 2817.54 | 27.77 | 78274.82 | 2818.48 2014-05-01 12:45:00 | 2817.54 | 2817.54 | 2815.10 | 2816.91 | 61.00 | 171793.14 | 2816.51 2014-05-01 12:46:00 | 2816.24 | 2817.16 | 2815.02 | 2816.71 | 28.41 | 80013.65 | 2816.29 2014-05-01 12:47:00 | 2816.54 | 2817.30 | 2815.33 | 2816.82 | 72.40 | 203890.56 | 2816.36 2014-05-01 12:48:00 | 2817.54 | 2822.50 | 2815.02 | 2816.06 | 98.98 | 278897.51 | 2817.69 2014-05-01 12:49:00 | 2816.06 | 2816.06 | 2814.89 | 2816.00 | 36.67 | 103228.89 | 2815.38 2014-05-01 12:50:00 | 2816.00 | 2816.00 | 2814.62 | 2816.00 | 26.54 | 74713.77 | 2815.46 2014-05-01 12:51:00 | 2816.09 | 2817.00 | 2814.70 | 2815.15 | 13.24 | 37275.95 | 2815.83 2014-05-01 12:52:00 | 2815.79 | 2816.88 | 2815.25 | 2815.25 | 9.34 | 26314.20 | 2816.16 2014-05-01 12:53:00 | 2816.18 | 2816.99 | 2814.84 | 2814.84 | 71.28 | 200749.88 | 2816.44 2014-05-01 12:54:00 | 2816.26 | 2817.00 | 2814.80 | 2814.80 | 12.50 | 35201.10 | 2816.54 2014-05-01 12:55:00 | 2815.00 | 2817.33 | 2815.00 | 2816.00 | 29.31 | 82555.77 | 2817.03 2014-05-01 12:56:00 | 2816.22 | 2817.57 | 2815.10 | 2817.30 | 40.76 | 114829.68 | 2816.94 2014-05-01 12:57:00 | 2816.83 | 2818.85 | 2815.14 | 2818.81 | 14.14 | 39864.15 | 2818.45 2014-05-01 12:58:00 | 2818.76 | 2821.00 | 2818.50 | 2818.92 | 11.83 | 33361.70 | 2819.38 2014-05-01 12:59:00 | 2818.91 | 2820.99 | 2816.97 | 2817.25 | 88.68 | 250000.07 | 2819.28 2014-05-01 13:00:00 | 2816.00 | 2818.53 | 2816.00 | 2818.15 | 34.52 | 97269.31 | 2817.85 2014-05-01 13:01:00 | 2817.25 | 2817.35 | 2815.24 | 2816.28 | 14.91 | 42000.00 | 2816.33 2014-05-01 13:02:00 | 2817.23 | 2817.23 | 2814.63 | 2814.66 | 77.61 | 218515.17 | 2815.59 2014-05-01 13:03:00 | 2814.74 | 2815.29 | 2814.28 | 2814.28 | 14.43 | 40614.85 | 2815.00 2014-05-01 13:04:00 | 2814.28 | 2817.06 | 2813.01 | 2813.85 | 66.23 | 186383.49 | 2814.14 2014-05-01 13:05:00 | 2813.85 | 2817.16 | 2813.85 | 2814.70 | 59.25 | 166848.91 | 2815.87 2014-05-01 13:06:00 | 2814.49 | 2815.57 | 2814.00 | 2814.99 | 33.55 | 94430.03 | 2814.77 2014-05-01 13:07:00 | 2815.00 | 2815.06 | 2811.93 | 2812.39 | 138.35 | 389255.62 | 2813.56 2014-05-01 13:08:00 | 2812.39 | 2814.55 | 2812.00 | 2814.02 | 49.04 | 137980.46 | 2813.57 2014-05-01 13:09:00 | 2814.10 | 2814.99 | 2812.77 | 2814.05 | 60.63 | 170593.03 | 2813.77 2014-05-01 13:10:00 | 2813.24 | 2816.15 | 2813.24 | 2815.30 | 63.50 | 178749.44 | 2815.17 2014-05-01 13:11:00 | 2815.38 | 2817.00 | 2814.70 | 2814.70 | 50.08 | 141023.29 | 2816.19 2014-05-01 13:12:00 | 2814.54 | 2817.09 | 2814.48 | 2817.09 | 18.11 | 50994.45 | 2815.82 2014-05-01 13:13:00 | 2817.30 | 2817.43 | 2814.56 | 2814.57 | 27.16 | 76483.59 | 2816.25 2014-05-01 13:14:00 | 2814.10 | 2817.00 | 2814.01 | 2817.00 | 70.42 | 198303.51 | 2816.09 2014-05-01 13:15:00 | 2815.50 | 2816.82 | 2815.43 | 2816.71 | 51.81 | 145907.08 | 2816.36 2014-05-01 13:16:00 | 2815.64 | 2816.42 | 2814.49 | 2814.70 | 42.78 | 120441.00 | 2815.62 2014-05-01 13:17:00 | 2814.22 | 2816.93 | 2814.01 | 2815.56 | 34.08 | 95979.44 | 2816.05 2014-05-01 13:18:00 | 2815.14 | 2816.82 | 2814.40 | 2815.51 | 15.79 | 44455.21 | 2815.05 2014-05-01 13:19:00 | 2814.40 | 2814.40 | 2813.01 | 2813.13 | 27.14 | 76354.60 | 2813.88 2014-05-01 13:20:00 | 2813.02 | 2813.13 | 2812.50 | 2812.50 | 21.77 | 61219.08 | 2812.73 2014-05-01 13:21:00 | 2812.50 | 2813.91 | 2812.50 | 2813.08 | 92.62 | 260579.53 | 2813.34 2014-05-01 13:22:00 | 2812.73 | 2814.99 | 2812.50 | 2813.40 | 29.97 | 84311.28 | 2813.28 2014-05-01 13:23:00 | 2812.59 | 2813.68 | 2812.59 | 2813.68 | 14.37 | 40427.62 | 2813.53 2014-05-01 13:24:00 | 2814.63 | 2814.99 | 2812.73 | 2812.73 | 14.85 | 41783.99 | 2814.31 2014-05-01 13:25:00 | 2813.33 | 2815.01 | 2813.33 | 2814.06 | 65.53 | 184426.83 | 2814.43 2014-05-01 13:26:00 | 2814.17 | 2815.37 | 2813.50 | 2815.00 | 49.01 | 137925.33 | 2814.46 2014-05-01 13:27:00 | 2813.99 | 2814.00 | 2813.57 | 2813.57 | 1.10 | 3095.35 | 2813.96 2014-05-01 13:28:00 | 2813.99 | 2815.00 | 2813.99 | 2814.06 | 1.58 | 4455.56 | 2814.63 2014-05-01 13:29:00 | 2814.06 | 2814.95 | 2814.00 | 2814.00 | 1.64 | 4626.27 | 2814.03 2014-05-01 13:30:00 | 2814.95 | 2815.00 | 2814.00 | 2815.00 | 23.02 | 64787.40 | 2814.03 2014-05-01 13:31:00 | 2814.98 | 2814.98 | 2813.01 | 2813.77 | 36.80 | 103541.93 | 2813.49 2014-05-01 13:32:00 | 2813.47 | 2813.95 | 2812.01 | 2812.01 | 34.27 | 96390.76 | 2812.69 2014-05-01 13:33:00 | 2812.01 | 2812.01 | 2808.80 | 2809.99 | 64.43 | 181052.97 | 2810.29 2014-05-01 13:34:00 | 2810.00 | 2810.00 | 2804.00 | 2804.85 | 139.34 | 391120.75 | 2807.03 2014-05-01 13:35:00 | 2805.00 | 2808.91 | 2802.00 | 2803.34 | 47.37 | 132897.49 | 2805.28 2014-05-01 13:36:00 | 2803.98 | 2809.01 | 2803.98 | 2805.22 | 40.71 | 114213.20 | 2805.74 2014-05-01 13:37:00 | 2805.29 | 2810.00 | 2805.29 | 2807.08 | 30.90 | 86745.55 | 2807.48 2014-05-01 13:38:00 | 2807.20 | 2809.50 | 2807.20 | 2809.02 | 54.67 | 153538.78 | 2808.31 2014-05-01 13:39:00 | 2809.02 | 2810.15 | 2806.90 | 2810.15 | 33.39 | 93816.40 | 2809.55 2014-05-01 13:40:00 | 2810.19 | 2813.34 | 2810.00 | 2812.34 | 70.91 | 199409.05 | 2812.34 2014-05-01 13:41:00 | 2810.95 | 2812.03 | 2809.95 | 2811.13 | 79.86 | 224508.28 | 2811.17 2014-05-01 13:42:00 | 2811.74 | 2813.10 | 2811.04 | 2812.00 | 107.38 | 301950.16 | 2812.03 2014-05-01 13:43:00 | 2812.85 | 2813.31 | 2812.00 | 2812.12 | 46.52 | 130858.14 | 2812.70 2014-05-01 13:44:00 | 2812.12 | 2813.00 | 2805.00 | 2810.16 | 57.50 | 161587.24 | 2810.46 2014-05-01 13:45:00 | 2811.38 | 2813.00 | 2803.00 | 2808.20 | 50.54 | 142039.22 | 2810.49 2014-05-01 13:46:00 | 2808.20 | 2809.24 | 2806.98 | 2807.65 | 42.89 | 120436.05 | 2807.89 2014-05-01 13:47:00 | 2807.05 | 2807.24 | 2804.30 | 2804.30 | 36.14 | 101416.34 | 2805.97 2014-05-01 13:48:00 | 2805.46 | 2806.90 | 2805.00 | 2805.60 | 62.74 | 176052.45 | 2805.97 2014-05-01 13:49:00 | 2805.60 | 2806.90 | 2803.00 | 2805.00 | 13.83 | 38808.56 | 2805.71 2014-05-01 13:50:00 | 2805.00 | 2806.85 | 2805.00 | 2805.00 | 50.59 | 141932.59 | 2805.71 2014-05-01 13:51:00 | 2805.00 | 2807.11 | 2800.00 | 2805.60 | 105.75 | 296383.22 | 2802.81 2014-05-01 13:52:00 | 2804.33 | 2805.99 | 2804.30 | 2805.33 | 77.53 | 217460.12 | 2804.92 2014-05-01 13:53:00 | 2804.76 | 2805.45 | 2803.07 | 2804.26 | 94.16 | 264072.05 | 2804.62 2014-05-01 13:54:00 | 2804.21 | 2804.21 | 2801.80 | 2801.80 | 6.36 | 17833.43 | 2803.56 2014-05-01 13:55:00 | 2801.80 | 2802.98 | 2801.70 | 2802.00 | 76.94 | 215617.51 | 2802.27 2014-05-01 13:56:00 | 2802.73 | 2802.94 | 2799.30 | 2801.30 | 87.24 | 244417.08 | 2801.63 2014-05-01 13:57:00 | 2801.30 | 2801.34 | 2799.53 | 2800.03 | 10.50 | 29402.97 | 2800.28 2014-05-01 13:58:00 | 2800.03 | 2800.96 | 2799.98 | 2800.77 | 17.78 | 49803.65 | 2800.79 2014-05-01 13:59:00 | 2800.73 | 2802.94 | 2800.61 | 2802.16 | 120.75 | 338356.05 | 2802.21 2014-05-01 14:00:00 | 2802.51 | 2803.00 | 2801.26 | 2803.00 | 22.26 | 62372.20 | 2802.49 2014-05-01 14:01:00 | 2802.00 | 2804.40 | 2802.00 | 2802.55 | 9.54 | 26732.29 | 2803.01 2014-05-01 14:02:00 | 2802.55 | 2803.00 | 2802.00 | 2802.04 | 10.32 | 28929.06 | 2802.39 2014-05-01 14:03:00 | 2802.10 | 2802.18 | 2800.89 | 2801.03 | 22.90 | 64141.41 | 2801.06 2014-05-01 14:04:00 | 2801.04 | 2803.12 | 2801.02 | 2801.88 | 17.64 | 49444.23 | 2802.80 2014-05-01 14:05:00 | 2801.88 | 2803.38 | 2800.01 | 2800.01 | 58.29 | 163300.32 | 2801.76 2014-05-01 14:06:00 | 2800.01 | 2802.27 | 2796.00 | 2796.00 | 27.17 | 76054.02 | 2799.60 2014-05-01 14:07:00 | 2797.80 | 2800.00 | 2796.10 | 2799.35 | 88.10 | 246502.25 | 2798.01 2014-05-01 14:08:00 | 2800.00 | 2801.49 | 2796.50 | 2801.30 | 44.25 | 123896.86 | 2800.18 2014-05-01 14:09:00 | 2801.36 | 2801.92 | 2800.10 | 2800.61 | 52.81 | 147901.84 | 2800.85 2014-05-01 14:10:00 | 2800.74 | 2801.85 | 2800.00 | 2800.23 | 51.94 | 145441.23 | 2800.39 2014-05-01 14:11:00 | 2801.45 | 2801.46 | 2800.00 | 2800.00 | 77.77 | 217798.09 | 2800.40 2014-05-01 14:12:00 | 2799.10 | 2801.65 | 2796.00 | 2799.09 | 62.61 | 175232.66 | 2798.89 2014-05-01 14:13:00 | 2799.16 | 2799.26 | 2796.50 | 2797.34 | 35.79 | 100128.64 | 2797.51 2014-05-01 14:14:00 | 2797.51 | 2798.47 | 2796.11 | 2796.11 | 48.40 | 135388.01 | 2797.27 2014-05-01 14:15:00 | 2796.00 | 2796.05 | 2795.00 | 2795.00 | 53.13 | 148547.36 | 2795.82 2014-05-01 14:16:00 | 2795.00 | 2795.23 | 2791.00 | 2795.23 | 54.05 | 151072.22 | 2794.99 2014-05-01 14:17:00 | 2795.20 | 2795.20 | 2794.00 | 2794.28 | 93.14 | 260286.59 | 2794.45 2014-05-01 14:18:00 | 2795.24 | 2797.68 | 2795.24 | 2796.50 | 25.09 | 70171.57 | 2797.02 2014-05-01 14:19:00 | 2796.50 | 2800.00 | 2795.37 | 2797.00 | 24.04 | 67234.43 | 2796.66 2014-05-01 14:20:00 | 2797.00 | 2800.96 | 2792.00 | 2793.00 | 26.10 | 73002.62 | 2797.14 2014-05-01 14:21:00 | 2795.06 | 2798.48 | 2795.06 | 2797.01 | 100.65 | 281421.34 | 2796.09 2014-05-01 14:22:00 | 2797.04 | 2802.00 | 2797.04 | 2800.40 | 75.04 | 210140.88 | 2800.46 2014-05-01 14:23:00 | 2800.32 | 2800.45 | 2795.11 | 2796.77 | 52.93 | 148031.60 | 2796.69 2014-05-01 14:24:00 | 2796.77 | 2800.00 | 2796.77 | 2798.10 | 60.09 | 168169.50 | 2798.72 2014-05-01 14:25:00 | 2798.10 | 2800.45 | 2796.00 | 2800.45 | 25.35 | 70948.59 | 2798.98 2014-05-01 14:26:00 | 2800.49 | 2806.10 | 2799.10 | 2806.10 | 80.99 | 226995.50 | 2802.79 2014-05-01 14:27:00 | 2804.90 | 2804.90 | 2800.59 | 2800.59 | 43.14 | 120965.03 | 2803.82 2014-05-01 14:28:00 | 2802.97 | 2802.97 | 2800.00 | 2801.16 | 41.96 | 117521.15 | 2800.79 2014-05-01 14:29:00 | 2801.16 | 2804.04 | 2800.79 | 2801.70 | 44.98 | 126027.80 | 2802.11 2014-05-01 14:30:00 | 2802.09 | 2803.14 | 2801.87 | 2802.12 | 9.46 | 26495.74 | 2802.30 2014-05-01 14:31:00 | 2802.01 | 2802.07 | 2800.00 | 2800.26 | 84.81 | 237528.65 | 2800.68 2014-05-01 14:32:00 | 2800.04 | 2802.16 | 2797.13 | 2800.10 | 52.18 | 146083.53 | 2799.55 2014-05-01 14:33:00 | 2800.97 | 2800.97 | 2796.00 | 2796.46 | 35.98 | 100636.86 | 2797.18 2014-05-01 14:34:00 | 2799.71 | 2801.00 | 2799.71 | 2800.00 | 34.85 | 97594.96 | 2800.35 2014-05-01 14:35:00 | 2799.44 | 2801.60 | 2799.44 | 2801.09 | 32.04 | 89726.80 | 2800.37 2014-05-01 14:36:00 | 2801.00 | 2801.02 | 2798.91 | 2800.00 | 44.44 | 124466.98 | 2800.53 2014-05-01 14:37:00 | 2800.04 | 2800.40 | 2796.05 | 2799.35 | 90.38 | 252890.65 | 2798.17 2014-05-01 14:38:00 | 2799.96 | 2801.43 | 2799.13 | 2800.87 | 16.56 | 46361.95 | 2800.14 2014-05-01 14:39:00 | 2800.93 | 2801.00 | 2797.80 | 2797.80 | 46.85 | 131185.02 | 2799.99 2014-05-01 14:40:00 | 2796.58 | 2798.76 | 2796.56 | 2798.76 | 29.13 | 81496.18 | 2797.38 2014-05-01 14:41:00 | 2797.14 | 2798.64 | 2796.92 | 2797.73 | 55.37 | 154885.14 | 2797.48 2014-05-01 14:42:00 | 2798.13 | 2799.96 | 2798.13 | 2799.00 | 70.36 | 196946.63 | 2799.05 2014-05-01 14:43:00 | 2799.95 | 2800.40 | 2799.66 | 2800.40 | 5.29 | 14803.52 | 2799.99 2014-05-01 14:44:00 | 2801.42 | 2801.70 | 2800.00 | 2801.66 | 67.10 | 187956.50 | 2801.01 2014-05-01 14:45:00 | 2800.25 | 2802.50 | 2800.00 | 2802.50 | 13.72 | 38442.20 | 2801.30 2014-05-01 14:46:00 | 2802.50 | 2802.50 | 2800.42 | 2800.49 | 37.66 | 105498.06 | 2801.25 2014-05-01 14:47:00 | 2800.59 | 2802.50 | 2800.59 | 2800.66 | 9.82 | 27512.26 | 2801.08 2014-05-01 14:48:00 | 2800.66 | 2802.39 | 2800.00 | 2801.01 | 13.58 | 38045.09 | 2800.93 2014-05-01 14:49:00 | 2801.13 | 2801.68 | 2801.09 | 2801.09 | 5.22 | 14621.13 | 2801.52 2014-05-01 14:50:00 | 2801.09 | 2802.31 | 2800.00 | 2801.17 | 71.30 | 199692.24 | 2800.89 2014-05-01 14:51:00 | 2801.49 | 2801.90 | 2800.41 | 2800.44 | 67.22 | 188310.31 | 2801.28 2014-05-01 14:52:00 | 2800.40 | 2801.44 | 2799.08 | 2800.22 | 57.97 | 162332.49 | 2800.38 2014-05-01 14:53:00 | 2800.22 | 2800.22 | 2797.00 | 2797.20 | 48.69 | 136266.19 | 2798.82 2014-05-01 14:54:00 | 2797.86 | 2797.95 | 2796.50 | 2796.50 | 66.35 | 185579.27 | 2797.02 2014-05-01 14:55:00 | 2797.00 | 2800.00 | 2796.50 | 2798.89 | 63.98 | 179014.97 | 2798.16 2014-05-01 14:56:00 | 2798.00 | 2800.00 | 2797.91 | 2799.66 | 32.07 | 89765.22 | 2798.69 2014-05-01 14:57:00 | 2798.28 | 2800.70 | 2798.28 | 2799.20 | 51.70 | 144718.92 | 2799.26 2014-05-01 14:58:00 | 2799.94 | 2800.74 | 2799.02 | 2799.07 | 19.36 | 54205.84 | 2799.74 2014-05-01 14:59:00 | 2799.07 | 2799.25 | 2797.08 | 2797.59 | 46.44 | 129924.14 | 2797.80 2014-05-01 15:00:00 | 2799.20 | 2800.30 | 2797.29 | 2799.97 | 24.11 | 67480.99 | 2798.88 2014-05-01 15:01:00 | 2799.99 | 2800.33 | 2798.82 | 2798.87 | 77.32 | 216460.73 | 2799.72 2014-05-01 15:02:00 | 2798.87 | 2800.27 | 2797.94 | 2799.95 | 30.42 | 85136.47 | 2798.79 2014-05-01 15:03:00 | 2798.47 | 2800.33 | 2798.41 | 2799.91 | 11.68 | 32713.18 | 2800.07 2014-05-01 15:04:00 | 2799.92 | 2800.33 | 2799.10 | 2800.30 | 4.92 | 13767.34 | 2799.95 2014-05-01 15:05:00 | 2799.57 | 2800.33 | 2797.00 | 2798.61 | 89.18 | 249593.23 | 2798.82 2014-05-01 15:06:00 | 2798.00 | 2799.04 | 2797.08 | 2797.43 | 47.19 | 132032.36 | 2798.18 2014-05-01 15:07:00 | 2797.43 | 2798.71 | 2797.40 | 2798.40 | 0.93 | 2602.46 | 2798.34 2014-05-01 15:08:00 | 2798.40 | 2799.01 | 2796.50 | 2798.55 | 29.40 | 82282.53 | 2798.34 2014-05-01 15:09:00 | 2798.55 | 2798.55 | 2798.00 | 2798.00 | 9.38 | 26246.44 | 2798.43 2014-05-01 15:10:00 | 2797.94 | 2797.94 | 2797.94 | 2797.94 | 0.30 | 839.38 | 2797.94 2014-05-01 15:11:00 | 2797.94 | 2797.94 | 2797.04 | 2797.06 | 8.87 | 24812.59 | 2797.05 2014-05-01 15:12:00 | 2797.94 | 2799.00 | 2797.03 | 2798.55 | 9.29 | 26008.46 | 2798.41 2014-05-01 15:13:00 | 2798.06 | 2798.54 | 2797.00 | 2797.04 | 27.10 | 75824.56 | 2798.06 2014-05-01 15:14:00 | 2797.07 | 2798.00 | 2797.00 | 2797.00 | 8.46 | 23650.37 | 2797.21 2014-05-01 15:15:00 | 2797.00 | 2797.96 | 2796.54 | 2797.84 | 18.61 | 52055.43 | 2797.18 2014-05-01 15:16:00 | 2797.84 | 2797.84 | 2796.51 | 2796.54 | 37.40 | 104618.42 | 2797.13 2014-05-01 15:17:00 | 2796.50 | 2797.02 | 2796.26 | 2796.26 | 24.55 | 68644.42 | 2796.56 2014-05-01 15:18:00 | 2796.26 | 2796.26 | 2795.02 | 2795.96 | 7.40 | 20690.99 | 2795.70 2014-05-01 15:19:00 | 2796.50 | 2796.58 | 2795.01 | 2795.01 | 4.29 | 11986.39 | 2795.99 2014-05-01 15:20:00 | 2794.00 | 2794.77 | 2792.60 | 2792.60 | 40.32 | 112654.15 | 2793.93 2014-05-01 15:21:00 | 2792.39 | 2795.20 | 2792.39 | 2795.10 | 17.26 | 48204.55 | 2793.50 2014-05-01 15:22:00 | 2794.14 | 2794.86 | 2793.42 | 2794.86 | 54.41 | 152026.02 | 2794.19 2014-05-01 15:23:00 | 2793.62 | 2794.67 | 2790.00 | 2790.00 | 19.74 | 55086.44 | 2791.31 2014-05-01 15:24:00 | 2789.96 | 2794.93 | 2789.00 | 2791.30 | 55.78 | 155703.53 | 2791.24 2014-05-01 15:25:00 | 2791.21 | 2791.49 | 2790.24 | 2790.90 | 28.36 | 79148.85 | 2791.35 2014-05-01 15:26:00 | 2791.28 | 2792.68 | 2789.00 | 2790.34 | 47.32 | 132038.88 | 2790.10 2014-05-01 15:27:00 | 2790.34 | 2792.69 | 2790.09 | 2791.43 | 30.35 | 84742.79 | 2791.82 2014-05-01 15:28:00 | 2791.58 | 2792.60 | 2791.18 | 2791.69 | 21.04 | 58732.28 | 2791.46 2014-05-01 15:29:00 | 2791.69 | 2795.20 | 2790.95 | 2793.25 | 34.22 | 95545.78 | 2791.78 2014-05-01 15:30:00 | 2792.72 | 2794.96 | 2791.50 | 2794.92 | 25.39 | 70941.18 | 2793.73 2014-05-01 15:31:00 | 2793.68 | 2795.23 | 2793.68 | 2795.00 | 33.64 | 94008.28 | 2794.46 2014-05-01 15:32:00 | 2795.22 | 2797.02 | 2795.22 | 2797.00 | 15.42 | 43112.53 | 2796.79 2014-05-01 15:33:00 | 2797.30 | 2797.30 | 2795.40 | 2795.46 | 29.94 | 83708.29 | 2796.24 2014-05-01 15:34:00 | 2795.46 | 2795.46 | 2793.90 | 2794.36 | 12.98 | 36263.02 | 2794.62 2014-05-01 15:35:00 | 2794.00 | 2794.00 | 2790.33 | 2790.33 | 11.37 | 31741.78 | 2791.22 2014-05-01 15:36:00 | 2790.33 | 2791.49 | 2790.04 | 2790.57 | 33.20 | 92654.14 | 2790.62 2014-05-01 15:37:00 | 2790.40 | 2791.91 | 2790.40 | 2791.04 | 5.05 | 14086.18 | 2791.00 2014-05-01 15:38:00 | 2791.41 | 2792.00 | 2791.05 | 2792.00 | 2.37 | 6621.10 | 2791.36 2014-05-01 15:39:00 | 2792.00 | 2793.88 | 2791.00 | 2792.07 | 24.75 | 69110.21 | 2792.78 2014-05-01 15:40:00 | 2793.01 | 2793.62 | 2792.00 | 2792.78 | 45.09 | 125928.13 | 2792.69 2014-05-01 15:41:00 | 2792.66 | 2792.66 | 2791.00 | 2791.22 | 13.17 | 36778.95 | 2791.78 2014-05-01 15:42:00 | 2792.54 | 2792.54 | 2791.11 | 2791.60 | 4.68 | 13069.68 | 2792.07 2014-05-01 15:43:00 | 2791.80 | 2795.18 | 2791.80 | 2794.08 | 38.55 | 107675.20 | 2793.28 2014-05-01 15:44:00 | 2794.08 | 2794.46 | 2793.04 | 2793.97 | 5.22 | 14588.17 | 2793.60 2014-05-01 15:45:00 | 2793.05 | 2793.05 | 2792.10 | 2792.82 | 2.01 | 5624.53 | 2792.72 2014-05-01 15:46:00 | 2792.11 | 2792.48 | 2790.92 | 2792.23 | 15.69 | 43805.03 | 2791.37 2014-05-01 15:47:00 | 2791.99 | 2794.00 | 2790.84 | 2792.73 | 74.42 | 207769.50 | 2791.93 2014-05-01 15:48:00 | 2792.68 | 2794.61 | 2792.51 | 2794.05 | 40.46 | 112996.94 | 2793.08 2014-05-01 15:49:00 | 2793.96 | 2794.07 | 2792.92 | 2792.96 | 26.74 | 74702.96 | 2793.78 2014-05-01 15:50:00 | 2792.96 | 2794.67 | 2792.96 | 2794.35 | 78.29 | 218748.42 | 2794.15 2014-05-01 15:51:00 | 2794.48 | 2796.50 | 2794.34 | 2795.96 | 18.60 | 51987.10 | 2795.76 2014-05-01 15:52:00 | 2795.21 | 2795.21 | 2793.25 | 2793.98 | 9.84 | 27496.53 | 2794.36 2014-05-01 15:53:00 | 2794.93 | 2796.50 | 2794.03 | 2796.04 | 65.23 | 182316.68 | 2794.85 2014-05-01 15:54:00 | 2796.30 | 2797.00 | 2795.50 | 2796.23 | 29.31 | 81943.19 | 2796.22 2014-05-01 15:55:00 | 2796.15 | 2801.00 | 2795.48 | 2801.00 | 74.46 | 208377.32 | 2798.63 2014-05-01 15:56:00 | 2801.00 | 2805.00 | 2801.00 | 2805.00 | 65.14 | 182631.10 | 2803.63 2014-05-01 15:57:00 | 2803.64 | 2805.70 | 2803.64 | 2805.28 | 33.64 | 94347.38 | 2804.79 2014-05-01 15:58:00 | 2805.28 | 2806.10 | 2804.30 | 2805.08 | 12.29 | 34465.65 | 2805.05 2014-05-01 15:59:00 | 2805.11 | 2805.11 | 2803.19 | 2803.32 | 33.71 | 94505.53 | 2803.90 2014-05-01 16:00:00 | 2804.02 | 2804.15 | 2803.00 | 2803.01 | 15.80 | 44312.59 | 2803.88 2014-05-01 16:01:00 | 2801.08 | 2803.08 | 2800.11 | 2802.15 | 10.40 | 29140.48 | 2802.51 2014-05-01 16:02:00 | 2802.00 | 2802.10 | 2800.40 | 2802.03 | 12.46 | 34891.57 | 2801.19 2014-05-01 16:03:00 | 2801.96 | 2802.00 | 2801.05 | 2802.00 | 9.37 | 26241.25 | 2801.76 2014-05-01 16:04:00 | 2802.10 | 2804.15 | 2802.10 | 2803.01 | 15.42 | 43232.31 | 2803.29 2014-05-01 16:05:00 | 2804.00 | 2804.00 | 2803.61 | 2803.80 | 5.40 | 15138.39 | 2803.92 2014-05-01 16:06:00 | 2803.05 | 2805.00 | 2803.01 | 2803.50 | 22.41 | 62816.10 | 2803.66 2014-05-01 16:07:00 | 2803.50 | 2803.50 | 2803.50 | 2803.50 | 5.70 | 15979.95 | 2803.50 2014-05-01 16:08:00 | 2803.50 | 2805.11 | 2803.18 | 2805.11 | 23.69 | 66430.28 | 2803.79 2014-05-01 16:09:00 | 2805.00 | 2805.00 | 2803.97 | 2804.82 | 19.20 | 53837.98 | 2804.79 2014-05-01 16:10:00 | 2804.82 | 2804.82 | 2803.24 | 2803.24 | 43.34 | 121523.32 | 2804.08 2014-05-01 16:11:00 | 2804.64 | 2804.64 | 2803.25 | 2803.25 | 4.79 | 13427.64 | 2804.44 2014-05-01 16:12:00 | 2804.40 | 2804.47 | 2803.28 | 2804.36 | 16.16 | 45302.79 | 2804.08 2014-05-01 16:13:00 | 2803.89 | 2804.10 | 2803.04 | 2803.90 | 18.05 | 50615.55 | 2803.56 2014-05-01 16:14:00 | 2803.90 | 2804.49 | 2803.90 | 2803.90 | 3.68 | 10327.75 | 2804.17 2014-05-01 16:15:00 | 2803.90 | 2803.90 | 2803.01 | 2803.01 | 19.21 | 53864.86 | 2803.56 2014-05-01 16:16:00 | 2803.94 | 2803.98 | 2803.01 | 2803.20 | 6.75 | 18925.01 | 2803.70 2014-05-01 16:17:00 | 2804.27 | 2804.27 | 2803.20 | 2803.20 | 17.67 | 49551.36 | 2803.95 2014-05-01 16:18:00 | 2804.39 | 2806.19 | 2804.39 | 2805.65 | 10.24 | 28723.24 | 2805.28 2014-05-01 16:19:00 | 2805.65 | 2806.57 | 2805.65 | 2806.57 | 15.31 | 42968.58 | 2806.20 2014-05-01 16:20:00 | 2806.57 | 2807.00 | 2806.19 | 2806.19 | 13.68 | 38402.40 | 2806.58 2014-05-01 16:21:00 | 2806.33 | 2806.35 | 2806.19 | 2806.19 | 3.33 | 9333.52 | 2806.23 2014-05-01 16:22:00 | 2806.19 | 2806.29 | 2806.19 | 2806.29 | 4.48 | 12568.94 | 2806.19 2014-05-01 16:23:00 | 2806.31 | 2806.68 | 2805.60 | 2805.61 | 21.00 | 58936.20 | 2806.22 2014-05-01 16:24:00 | 2805.62 | 2806.80 | 2805.00 | 2805.25 | 15.64 | 43883.81 | 2805.51 2014-05-01 16:25:00 | 2805.00 | 2805.78 | 2804.30 | 2804.30 | 4.69 | 13164.13 | 2805.06 2014-05-01 16:26:00 | 2804.64 | 2805.50 | 2804.31 | 2804.46 | 8.07 | 22640.63 | 2804.84 2014-05-01 16:27:00 | 2804.92 | 2805.41 | 2804.30 | 2805.01 | 32.08 | 89969.46 | 2804.97 2014-05-01 16:28:00 | 2804.97 | 2806.14 | 2803.01 | 2804.42 | 42.86 | 120205.01 | 2804.86 2014-05-01 16:29:00 | 2804.42 | 2806.80 | 2800.00 | 2806.67 | 71.62 | 200841.03 | 2804.34 2014-05-01 16:30:00 | 2805.70 | 2805.70 | 2802.02 | 2803.84 | 8.14 | 22826.42 | 2803.54 2014-05-01 16:31:00 | 2804.46 | 2805.56 | 2804.00 | 2804.87 | 36.39 | 102076.50 | 2804.76 2014-05-01 16:32:00 | 2804.52 | 2804.52 | 2803.93 | 2803.93 | 0.53 | 1483.41 | 2804.19 2014-05-01 16:33:00 | 2804.01 | 2804.24 | 2803.00 | 2803.62 | 7.69 | 21552.14 | 2803.71 2014-05-01 16:34:00 | 2803.78 | 2804.60 | 2803.40 | 2804.60 | 35.35 | 99109.46 | 2803.90 2014-05-01 16:35:00 | 2804.18 | 2806.80 | 2802.00 | 2806.80 | 66.98 | 187907.06 | 2805.46 2014-05-01 16:36:00 | 2805.60 | 2810.00 | 2805.60 | 2808.71 | 50.67 | 142238.48 | 2807.38 2014-05-01 16:37:00 | 2808.71 | 2813.40 | 2805.81 | 2813.40 | 103.55 | 291064.28 | 2810.83 2014-05-01 16:38:00 | 2813.40 | 2813.40 | 2805.92 | 2810.85 | 32.25 | 90692.76 | 2812.18 2014-05-01 16:39:00 | 2810.91 | 2812.32 | 2810.80 | 2810.80 | 1.64 | 4605.65 | 2811.75 2014-05-01 16:40:00 | 2810.99 | 2815.00 | 2808.17 | 2812.26 | 35.71 | 100433.67 | 2812.64 2014-05-01 16:41:00 | 2812.32 | 2815.64 | 2812.32 | 2815.45 | 44.16 | 124309.55 | 2815.04 2014-05-01 16:42:00 | 2814.76 | 2815.24 | 2813.54 | 2813.82 | 38.13 | 107304.90 | 2814.55 2014-05-01 16:43:00 | 2813.93 | 2817.30 | 2813.93 | 2816.92 | 21.83 | 61472.02 | 2816.20 2014-05-01 16:44:00 | 2816.92 | 2820.00 | 2816.92 | 2820.00 | 97.96 | 276124.97 | 2818.84 2014-05-01 16:45:00 | 2819.90 | 2821.92 | 2819.90 | 2821.00 | 22.18 | 62571.09 | 2820.55 2014-05-01 16:46:00 | 2820.97 | 2823.15 | 2820.00 | 2822.27 | 14.74 | 41587.75 | 2822.19 2014-05-01 16:47:00 | 2822.35 | 2823.22 | 2820.29 | 2823.14 | 41.20 | 116254.16 | 2821.91 2014-05-01 16:48:00 | 2823.17 | 2823.17 | 2820.00 | 2820.63 | 15.95 | 45004.94 | 2821.27 2014-05-01 16:49:00 | 2822.37 | 2823.22 | 2820.03 | 2821.27 | 17.86 | 50413.74 | 2822.24 2014-05-01 16:50:00 | 2821.30 | 2822.48 | 2819.00 | 2821.14 | 17.50 | 49372.85 | 2820.82 2014-05-01 16:51:00 | 2821.70 | 2821.78 | 2820.34 | 2820.41 | 14.68 | 41408.68 | 2821.14 2014-05-01 16:52:00 | 2820.59 | 2822.00 | 2820.02 | 2820.05 | 30.48 | 85967.48 | 2820.73 2014-05-01 16:53:00 | 2820.09 | 2821.37 | 2818.00 | 2819.74 | 53.70 | 151411.81 | 2819.53 2014-05-01 16:54:00 | 2821.00 | 2823.00 | 2819.94 | 2823.00 | 29.48 | 83168.05 | 2821.07 2014-05-01 16:55:00 | 2822.04 | 2827.90 | 2822.04 | 2827.83 | 122.31 | 345594.61 | 2825.47 2014-05-01 16:56:00 | 2827.78 | 2828.08 | 2825.00 | 2827.00 | 45.91 | 129800.59 | 2827.28 2014-05-01 16:57:00 | 2827.00 | 2828.60 | 2825.63 | 2826.91 | 8.11 | 22942.46 | 2827.86 2014-05-01 16:58:00 | 2828.60 | 2828.60 | 2825.04 | 2827.00 | 58.76 | 166097.73 | 2826.71 2014-05-01 16:59:00 | 2826.48 | 2827.00 | 2825.33 | 2826.92 | 35.49 | 100328.58 | 2826.71 2014-05-01 17:00:00 | 2826.92 | 2827.66 | 2826.11 | 2827.52 | 4.47 | 12624.80 | 2826.87 2014-05-01 17:01:00 | 2827.00 | 2828.75 | 2827.00 | 2827.21 | 13.66 | 38640.58 | 2827.91 2014-05-01 17:02:00 | 2827.18 | 2828.60 | 2821.02 | 2824.55 | 35.70 | 100883.63 | 2826.03 2014-05-01 17:03:00 | 2824.55 | 2828.00 | 2823.04 | 2826.40 | 43.59 | 123194.00 | 2826.07 2014-05-01 17:04:00 | 2827.81 | 2830.30 | 2827.81 | 2830.30 | 99.10 | 280377.74 | 2829.24 2014-05-01 17:05:00 | 2830.30 | 2831.48 | 2828.00 | 2831.08 | 38.56 | 109137.47 | 2830.11 2014-05-01 17:06:00 | 2831.36 | 2831.49 | 2825.34 | 2827.70 | 53.30 | 150822.42 | 2829.74 2014-05-01 17:07:00 | 2827.93 | 2830.41 | 2826.01 | 2829.75 | 38.42 | 108693.76 | 2828.95 2014-05-01 17:08:00 | 2829.84 | 2830.32 | 2828.00 | 2829.00 | 34.57 | 97826.11 | 2829.47 2014-05-01 17:09:00 | 2828.14 | 2830.30 | 2827.76 | 2830.30 | 44.85 | 126881.38 | 2829.14 2014-05-01 17:10:00 | 2830.35 | 2831.60 | 2828.00 | 2830.15 | 32.00 | 90559.75 | 2829.99 2014-05-01 17:11:00 | 2831.51 | 2832.68 | 2829.15 | 2829.15 | 25.20 | 71352.84 | 2831.35 2014-05-01 17:12:00 | 2830.13 | 2830.94 | 2829.15 | 2830.91 | 5.40 | 15273.39 | 2829.98 2014-05-01 17:13:00 | 2830.74 | 2831.35 | 2829.00 | 2830.06 | 23.12 | 65428.37 | 2830.19 2014-05-01 17:14:00 | 2830.30 | 2831.02 | 2829.00 | 2830.04 | 38.72 | 109588.28 | 2830.06 2014-05-01 17:15:00 | 2831.02 | 2832.00 | 2827.34 | 2830.00 | 23.61 | 66805.57 | 2830.14 2014-05-01 17:16:00 | 2830.04 | 2831.97 | 2828.00 | 2831.09 | 33.97 | 96108.53 | 2829.30 2014-05-01 17:17:00 | 2831.09 | 2832.90 | 2829.09 | 2830.52 | 23.49 | 66511.69 | 2831.49 2014-05-01 17:18:00 | 2830.52 | 2832.09 | 2830.52 | 2831.00 | 16.29 | 46127.15 | 2831.28 2014-05-01 17:19:00 | 2831.09 | 2832.25 | 2830.39 | 2830.39 | 34.80 | 98561.09 | 2832.05 2014-05-01 17:20:00 | 2830.39 | 2831.22 | 2829.43 | 2829.43 | 23.16 | 65536.42 | 2830.09 2014-05-01 17:21:00 | 2829.43 | 2830.07 | 2828.91 | 2830.07 | 13.78 | 38981.17 | 2829.23 2014-05-01 17:22:00 | 2829.20 | 2829.29 | 2829.20 | 2829.29 | 1.25 | 3545.01 | 2829.22 2014-05-01 17:23:00 | 2829.30 | 2833.00 | 2829.30 | 2833.00 | 11.11 | 31452.54 | 2830.76 2014-05-01 17:24:00 | 2832.90 | 2833.48 | 2832.00 | 2833.04 | 39.37 | 111527.89 | 2832.74 2014-05-01 17:25:00 | 2833.05 | 2834.00 | 2831.60 | 2833.08 | 4.27 | 12111.68 | 2833.80 2014-05-01 17:26:00 | 2833.09 | 2833.17 | 2829.94 | 2830.00 | 59.32 | 168023.98 | 2832.31 2014-05-01 17:27:00 | 2830.21 | 2831.51 | 2830.21 | 2830.36 | 6.88 | 19472.05 | 2830.24 2014-05-01 17:28:00 | 2830.36 | 2832.90 | 2829.00 | 2832.87 | 34.95 | 98929.99 | 2830.37 2014-05-01 17:29:00 | 2832.79 | 2832.79 | 2829.23 | 2831.11 | 23.42 | 66284.33 | 2830.37 2014-05-01 17:30:00 | 2830.50 | 2830.74 | 2829.20 | 2829.44 | 39.30 | 111213.90 | 2830.01 2014-05-01 17:31:00 | 2830.72 | 2830.74 | 2829.44 | 2829.48 | 18.01 | 50983.37 | 2830.37 2014-05-01 17:32:00 | 2830.44 | 2831.64 | 2830.30 | 2830.39 | 23.79 | 67362.73 | 2831.08 2014-05-01 17:33:00 | 2830.39 | 2830.40 | 2830.39 | 2830.39 | 0.23 | 639.67 | 2830.39 2014-05-01 17:34:00 | 2830.39 | 2831.00 | 2829.50 | 2829.50 | 51.93 | 146993.93 | 2830.40 2014-05-01 17:35:00 | 2829.61 | 2829.92 | 2828.00 | 2829.08 | 20.99 | 59380.50 | 2829.26 2014-05-01 17:36:00 | 2829.08 | 2830.92 | 2827.00 | 2828.78 | 24.56 | 69459.76 | 2828.51 2014-05-01 17:37:00 | 2828.78 | 2830.77 | 2828.78 | 2829.26 | 2.43 | 6869.54 | 2829.30 2014-05-01 17:38:00 | 2829.97 | 2831.09 | 2826.83 | 2826.83 | 24.33 | 68867.83 | 2830.81 2014-05-01 17:39:00 | 2826.92 | 2830.00 | 2818.11 | 2824.68 | 48.81 | 137877.55 | 2824.67 2014-05-01 17:40:00 | 2825.00 | 2825.00 | 2822.57 | 2823.30 | 1.74 | 4906.43 | 2823.03 2014-05-01 17:41:00 | 2827.28 | 2829.66 | 2823.65 | 2823.94 | 50.31 | 142283.74 | 2827.97 2014-05-01 17:42:00 | 2829.32 | 2829.32 | 2827.00 | 2827.77 | 6.30 | 17824.21 | 2829.24 2014-05-01 17:43:00 | 2828.44 | 2830.00 | 2828.44 | 2829.93 | 14.39 | 40731.97 | 2829.79 2014-05-01 17:44:00 | 2826.04 | 2829.52 | 2826.04 | 2826.11 | 23.65 | 66904.71 | 2828.71 2014-05-01 17:45:00 | 2826.51 | 2826.92 | 2825.07 | 2825.07 | 16.46 | 46521.44 | 2826.33 2014-05-01 17:46:00 | 2824.94 | 2824.95 | 2818.11 | 2824.24 | 21.17 | 59722.60 | 2821.36 2014-05-01 17:47:00 | 2824.34 | 2825.28 | 2820.10 | 2823.18 | 28.89 | 81529.85 | 2821.79 2014-05-01 17:48:00 | 2823.03 | 2824.98 | 2820.39 | 2823.81 | 5.58 | 15760.95 | 2823.53 2014-05-01 17:49:00 | 2822.97 | 2824.73 | 2820.58 | 2823.76 | 11.27 | 31811.64 | 2822.68 2014-05-01 17:50:00 | 2823.76 | 2826.84 | 2823.76 | 2825.39 | 8.69 | 24532.97 | 2824.43 2014-05-01 17:51:00 | 2825.40 | 2826.75 | 2825.39 | 2826.18 | 24.44 | 69078.53 | 2826.22 2014-05-01 17:52:00 | 2826.76 | 2827.92 | 2826.75 | 2827.92 | 6.31 | 17837.77 | 2826.90 2014-05-01 17:53:00 | 2827.92 | 2829.52 | 2826.34 | 2828.70 | 25.34 | 71689.70 | 2828.78 2014-05-01 17:54:00 | 2828.09 | 2830.07 | 2828.06 | 2830.00 | 33.90 | 95918.58 | 2829.62 2014-05-01 17:55:00 | 2830.64 | 2831.27 | 2828.06 | 2829.30 | 19.91 | 56328.38 | 2829.43 2014-05-01 17:56:00 | 2828.96 | 2829.19 | 2828.06 | 2828.24 | 10.36 | 29293.79 | 2828.40 2014-05-01 17:57:00 | 2830.11 | 2830.11 | 2829.04 | 2829.04 | 4.70 | 13282.46 | 2829.07 2014-05-01 17:58:00 | 2828.34 | 2829.63 | 2826.37 | 2826.37 | 17.86 | 50518.35 | 2828.10 2014-05-01 17:59:00 | 2826.34 | 2827.72 | 2825.33 | 2825.33 | 39.46 | 111563.23 | 2826.96 2014-05-01 18:00:00 | 2825.40 | 2826.70 | 2825.40 | 2825.71 | 23.82 | 67324.03 | 2826.48 2014-05-01 18:01:00 | 2826.47 | 2828.22 | 2824.98 | 2826.64 | 55.61 | 157169.10 | 2826.48 2014-05-01 18:02:00 | 2828.00 | 2828.00 | 2826.72 | 2826.72 | 8.95 | 25313.60 | 2827.39 2014-05-01 18:03:00 | 2826.64 | 2826.75 | 2826.60 | 2826.75 | 17.00 | 48059.40 | 2826.69 2014-05-01 18:04:00 | 2826.89 | 2827.01 | 2825.86 | 2825.86 | 7.21 | 20384.22 | 2826.82 2014-05-01 18:05:00 | 2826.09 | 2828.02 | 2826.09 | 2827.99 | 17.71 | 50060.91 | 2826.70 2014-05-01 18:06:00 | 2827.98 | 2829.96 | 2826.75 | 2828.88 | 18.79 | 53143.48 | 2828.29 2014-05-01 18:07:00 | 2828.81 | 2830.00 | 2825.70 | 2825.70 | 18.40 | 52060.40 | 2829.06 2014-05-01 18:08:00 | 2826.86 | 2826.87 | 2826.80 | 2826.80 | 2.29 | 6473.43 | 2826.83 2014-05-01 18:09:00 | 2826.35 | 2827.58 | 2826.30 | 2826.30 | 8.49 | 24007.52 | 2826.74 2014-05-01 18:10:00 | 2826.39 | 2828.07 | 2826.39 | 2826.73 | 13.05 | 36888.87 | 2827.38 2014-05-01 18:11:00 | 2826.54 | 2826.56 | 2826.30 | 2826.30 | 7.54 | 21320.49 | 2826.53 2014-05-01 18:12:00 | 2826.64 | 2826.95 | 2826.64 | 2826.95 | 20.90 | 59080.50 | 2826.82 2014-05-01 18:13:00 | . | . | . | . | . | . | . 2014-05-01 18:14:00 | . | . | . | . | . | . | . 2014-05-01 18:15:00 | 2826.79 | 2827.61 | 2826.79 | 2827.53 | 9.92 | 28039.46 | 2827.41 2014-05-01 18:16:00 | 2828.22 | 2828.30 | 2827.50 | 2827.50 | 13.71 | 38766.12 | 2827.79 2014-05-01 18:17:00 | 2827.75 | 2829.92 | 2827.75 | 2828.34 | 16.55 | 46802.98 | 2828.32 2014-05-01 18:18:00 | 2827.81 | 2827.81 | 2825.70 | 2825.72 | 0.93 | 2629.41 | 2827.33 2014-05-01 18:19:00 | 2827.47 | 2828.27 | 2826.28 | 2828.27 | 17.93 | 50695.50 | 2827.41 2014-05-01 18:20:00 | 2828.99 | 2830.15 | 2828.99 | 2830.09 | 14.54 | 41145.46 | 2830.01 2014-05-01 18:21:00 | 2829.44 | 2829.49 | 2829.37 | 2829.44 | 5.99 | 16948.38 | 2829.45 2014-05-01 18:22:00 | 2829.49 | 2829.49 | 2829.00 | 2829.03 | 15.07 | 42633.65 | 2829.04 2014-05-01 18:23:00 | 2828.91 | 2830.00 | 2828.47 | 2830.00 | 4.94 | 13968.50 | 2829.92 2014-05-01 18:24:00 | 2829.14 | 2829.98 | 2826.07 | 2826.07 | 10.87 | 30756.99 | 2828.75 2014-05-01 18:25:00 | 2826.07 | 2826.07 | 2826.07 | 2826.07 | 0.21 | 593.47 | 2826.07 2014-05-01 18:26:00 | . | . | . | . | . | . | . 2014-05-01 18:27:00 | . | . | . | . | . | . | . 2014-05-01 18:28:00 | 2826.49 | 2826.49 | 2826.49 | 2826.49 | 0.54 | 1526.30 | 2826.49 2014-05-01 18:29:00 | 2826.17 | 2826.20 | 2826.16 | 2826.16 | 2.20 | 6217.61 | 2826.19 2014-05-01 18:30:00 | 2825.70 | 2827.89 | 2823.77 | 2825.63 | 34.42 | 97229.44 | 2825.12 2014-05-01 18:31:00 | 2825.50 | 2825.64 | 2825.01 | 2825.54 | 18.87 | 53303.70 | 2825.38 2014-05-01 18:32:00 | 2825.54 | 2825.67 | 2825.53 | 2825.67 | 4.04 | 11412.37 | 2825.54 2014-05-01 18:33:00 | . | . | . | . | . | . | . 2014-05-01 18:34:00 | 2826.97 | 2829.64 | 2826.97 | 2829.18 | 10.31 | 29161.32 | 2828.72 2014-05-01 18:35:00 | 2827.45 | 2827.46 | 2827.28 | 2827.40 | 17.72 | 50101.67 | 2827.41 2014-05-01 18:36:00 | . | . | . | . | . | . | . 2014-05-01 18:37:00 | 2827.00 | 2827.00 | 2825.50 | 2825.50 | 8.04 | 22721.69 | 2825.73 2014-05-01 18:38:00 | 2825.87 | 2826.91 | 2825.76 | 2825.99 | 20.62 | 58290.13 | 2826.60 2014-05-01 18:39:00 | 2825.99 | 2826.79 | 2825.68 | 2826.79 | 17.06 | 48222.99 | 2826.01 2014-05-01 18:40:00 | 2825.69 | 2826.53 | 2825.00 | 2825.50 | 18.61 | 52596.96 | 2825.51 2014-05-01 18:41:00 | 2825.03 | 2826.30 | 2825.00 | 2825.65 | 7.98 | 22534.22 | 2825.61 2014-05-01 18:42:00 | 2826.26 | 2826.43 | 2824.95 | 2826.43 | 7.31 | 20660.29 | 2826.30 2014-05-01 18:43:00 | 2824.95 | 2824.95 | 2823.07 | 2823.07 | 8.00 | 22592.67 | 2823.73 2014-05-01 18:44:00 | . | . | . | . | . | . | . 2014-05-01 18:45:00 | 2822.26 | 2822.98 | 2822.26 | 2822.71 | 2.40 | 6774.74 | 2822.81 2014-05-01 18:46:00 | 2822.82 | 2824.00 | 2821.83 | 2823.42 | 62.87 | 177509.43 | 2823.44 2014-05-01 18:47:00 | 2823.17 | 2823.20 | 2823.11 | 2823.16 | 4.25 | 11998.34 | 2823.14 2014-05-01 18:48:00 | 2823.92 | 2825.88 | 2823.92 | 2825.86 | 24.91 | 70361.93 | 2824.19 2014-05-01 18:49:00 | 2825.88 | 2826.97 | 2825.88 | 2826.29 | 10.25 | 28958.39 | 2826.31 2014-05-01 18:50:00 | 2826.87 | 2826.87 | 2825.30 | 2825.37 | 10.82 | 30576.94 | 2826.23 2014-05-01 18:51:00 | 2825.89 | 2825.89 | 2825.89 | 2825.89 | 18.00 | 50866.02 | 2825.89 2014-05-01 18:52:00 | 2826.97 | 2828.27 | 2826.97 | 2827.53 | 0.96 | 2717.33 | 2827.60 2014-05-01 18:53:00 | 2826.96 | 2826.96 | 2826.93 | 2826.93 | 0.40 | 1130.78 | 2826.94 2014-05-01 18:54:00 | 2826.93 | 2827.11 | 2825.83 | 2826.69 | 8.54 | 24134.65 | 2827.06 2014-05-01 18:55:00 | 2827.35 | 2827.35 | 2827.35 | 2827.35 | 0.15 | 424.10 | 2827.35 2014-05-01 18:56:00 | 2825.74 | 2827.10 | 2825.74 | 2826.38 | 6.50 | 18374.51 | 2826.41 2014-05-01 18:57:00 | 2825.81 | 2826.90 | 2824.40 | 2826.90 | 1.38 | 3899.78 | 2825.93 2014-05-01 18:58:00 | 2826.69 | 2826.87 | 2826.07 | 2826.59 | 7.31 | 20652.93 | 2826.46 2014-05-01 18:59:00 | 2824.79 | 2826.30 | 2824.79 | 2825.26 | 2.74 | 7728.55 | 2825.79 2014-05-01 19:00:00 | 2825.59 | 2825.59 | 2825.59 | 2825.59 | 7.00 | 19779.13 | 2825.59 2014-05-01 19:01:00 | 2825.54 | 2826.32 | 2825.30 | 2825.81 | 9.84 | 27817.43 | 2825.83 2014-05-01 19:02:00 | 2826.22 | 2826.22 | 2824.78 | 2825.05 | 1.43 | 4046.15 | 2825.52 2014-05-01 19:03:00 | 2825.29 | 2826.35 | 2825.14 | 2825.31 | 8.44 | 23833.26 | 2825.52 2014-05-01 19:04:00 | 2825.95 | 2825.98 | 2825.92 | 2825.92 | 1.01 | 2862.67 | 2825.94 2014-05-01 19:05:00 | 2826.00 | 2826.97 | 2826.00 | 2826.97 | 1.01 | 2857.10 | 2826.01 2014-05-01 19:06:00 | 2826.92 | 2826.92 | 2825.78 | 2825.78 | 0.75 | 2108.05 | 2825.80 2014-05-01 19:07:00 | 2826.97 | 2826.97 | 2825.88 | 2825.90 | 1.40 | 3956.95 | 2826.39 2014-05-01 19:08:00 | 2826.14 | 2826.86 | 2825.94 | 2825.94 | 17.51 | 49493.53 | 2825.94 2014-05-01 19:09:00 | 2826.64 | 2826.64 | 2826.60 | 2826.60 | 0.97 | 2744.64 | 2826.61 2014-05-01 19:10:00 | . | . | . | . | . | . | . 2014-05-01 19:11:00 | . | . | . | . | . | . | . 2014-05-01 19:12:00 | 2826.55 | 2828.00 | 2826.39 | 2828.00 | 13.98 | 39517.16 | 2827.50 2014-05-01 19:13:00 | 2826.71 | 2828.00 | 2826.71 | 2827.92 | 14.84 | 41952.12 | 2826.77 2014-05-01 19:14:00 | 2827.03 | 2827.03 | 2827.03 | 2827.03 | 9.54 | 26961.39 | 2827.03 2014-05-01 19:15:00 | 2828.02 | 2828.24 | 2828.02 | 2828.24 | 3.95 | 11171.55 | 2828.24 2014-05-01 19:16:00 | 2827.99 | 2827.99 | 2827.06 | 2827.71 | 4.25 | 12014.72 | 2827.66 2014-05-01 19:17:00 | 2828.27 | 2828.27 | 2828.27 | 2828.27 | 0.02 | 62.22 | 2828.27 2014-05-01 19:18:00 | 2827.10 | 2828.19 | 2826.90 | 2828.19 | 4.96 | 14014.74 | 2827.83 2014-05-01 19:19:00 | 2827.65 | 2828.22 | 2826.78 | 2827.22 | 7.93 | 22427.32 | 2827.45 2014-05-01 19:20:00 | . | . | . | . | . | . | . 2014-05-01 19:21:00 | 2827.13 | 2828.18 | 2826.76 | 2826.76 | 5.10 | 14427.19 | 2827.20 2014-05-01 19:22:00 | 2826.79 | 2828.13 | 2826.79 | 2827.71 | 10.08 | 28496.05 | 2827.83 2014-05-01 19:23:00 | 2826.76 | 2826.76 | 2826.76 | 2826.76 | 0.20 | 565.35 | 2826.76 2014-05-01 19:24:00 | 2826.76 | 2827.95 | 2825.67 | 2827.95 | 15.83 | 44739.58 | 2826.97 2014-05-01 19:25:00 | 2826.52 | 2827.77 | 2826.47 | 2827.21 | 7.68 | 21699.84 | 2826.97 2014-05-01 19:26:00 | 2827.14 | 2827.31 | 2826.25 | 2827.31 | 1.60 | 4519.78 | 2826.63 2014-05-01 19:27:00 | 2828.27 | 2828.27 | 2827.91 | 2827.91 | 0.72 | 2021.97 | 2827.93 2014-05-01 19:28:00 | . | . | . | . | . | . | . 2014-05-01 19:29:00 | . | . | . | . | . | . | . 2014-05-01 19:30:00 | . | . | . | . | . | . | . 2014-05-01 19:31:00 | . | . | . | . | . | . | . 2014-05-01 19:32:00 | 2827.31 | 2827.78 | 2825.86 | 2825.86 | 2.43 | 6870.48 | 2827.36 2014-05-01 19:33:00 | 2827.73 | 2828.12 | 2826.27 | 2826.71 | 1.24 | 3508.19 | 2826.91 2014-05-01 19:34:00 | . | . | . | . | . | . | . 2014-05-01 19:35:00 | 2826.52 | 2828.75 | 2821.05 | 2821.05 | 9.05 | 25534.08 | 2823.00 2014-05-01 19:36:00 | 2824.37 | 2824.37 | 2824.37 | 2824.37 | 0.02 | 56.49 | 2824.37 2014-05-01 19:37:00 | 2825.51 | 2827.80 | 2825.47 | 2827.71 | 21.49 | 60726.55 | 2825.67 2014-05-01 19:38:00 | 2825.68 | 2825.68 | 2825.43 | 2825.50 | 27.79 | 78533.74 | 2825.56 2014-05-01 19:39:00 | 2824.40 | 2824.84 | 2824.37 | 2824.84 | 2.25 | 6358.17 | 2824.60 2014-05-01 19:40:00 | 2824.54 | 2824.86 | 2823.25 | 2823.25 | 18.58 | 52468.08 | 2823.90 2014-05-01 19:41:00 | 2823.92 | 2823.92 | 2823.92 | 2823.92 | 4.28 | 12086.38 | 2823.92 2014-05-01 19:42:00 | 2823.98 | 2824.40 | 2823.91 | 2824.40 | 2.75 | 7777.58 | 2824.10 2014-05-01 19:43:00 | 2824.10 | 2824.40 | 2823.48 | 2824.40 | 2.38 | 6717.76 | 2823.77 2014-05-01 19:44:00 | 2824.32 | 2824.32 | 2824.03 | 2824.19 | 0.23 | 649.56 | 2824.18 2014-05-01 19:45:00 | 2823.77 | 2824.40 | 2823.77 | 2824.02 | 0.64 | 1796.24 | 2824.27 2014-05-01 19:46:00 | 2823.35 | 2824.40 | 2821.05 | 2822.18 | 9.71 | 27407.96 | 2823.23 2014-05-01 19:47:00 | 2822.24 | 2824.24 | 2822.24 | 2823.99 | 5.24 | 14801.04 | 2823.55 2014-05-01 19:48:00 | 2823.81 | 2823.81 | 2823.81 | 2823.81 | 0.70 | 1976.67 | 2823.81 2014-05-01 19:49:00 | 2823.04 | 2824.31 | 2823.04 | 2824.11 | 7.59 | 21444.38 | 2823.86 2014-05-01 19:50:00 | 2823.01 | 2823.01 | 2823.01 | 2823.01 | 0.02 | 56.46 | 2823.01 2014-05-01 19:51:00 | 2823.06 | 2824.23 | 2822.82 | 2822.82 | 19.99 | 56461.16 | 2824.05 2014-05-01 19:52:00 | . | . | . | . | . | . | . 2014-05-01 19:53:00 | 2821.99 | 2821.99 | 2821.99 | 2821.99 | 8.10 | 22858.12 | 2821.99 2014-05-01 19:54:00 | 2822.69 | 2822.97 | 2821.00 | 2822.75 | 21.24 | 59953.20 | 2822.39 2014-05-01 19:55:00 | 2821.40 | 2821.55 | 2821.37 | 2821.55 | 0.57 | 1608.19 | 2821.39 2014-05-01 19:56:00 | 2821.74 | 2821.97 | 2820.55 | 2821.62 | 24.57 | 69329.26 | 2821.47 2014-05-01 19:57:00 | 2820.55 | 2821.90 | 2820.01 | 2820.50 | 21.94 | 61890.41 | 2820.77 2014-05-01 19:58:00 | 2820.50 | 2820.96 | 2820.01 | 2820.01 | 6.95 | 19591.97 | 2820.21 2014-05-01 19:59:00 | 2820.64 | 2823.04 | 2820.01 | 2821.19 | 11.49 | 32403.39 | 2820.63 2014-05-01 20:00:00 | 2821.37 | 2821.40 | 2820.01 | 2820.58 | 6.33 | 17857.83 | 2820.70 2014-05-01 20:01:00 | 2820.32 | 2820.32 | 2819.96 | 2820.00 | 37.03 | 104433.04 | 2820.00 2014-05-01 20:02:00 | 2819.57 | 2821.40 | 2819.57 | 2821.40 | 6.41 | 18065.82 | 2820.14 2014-05-01 20:03:00 | 2820.32 | 2820.40 | 2820.13 | 2820.13 | 2.10 | 5919.76 | 2820.28 2014-05-01 20:04:00 | 2820.09 | 2821.42 | 2819.40 | 2820.45 | 16.28 | 45919.29 | 2820.42 2014-05-01 20:05:00 | . | . | . | . | . | . | . 2014-05-01 20:06:00 | 2819.77 | 2819.77 | 2819.77 | 2819.77 | 0.36 | 1015.12 | 2819.77 2014-05-01 20:07:00 | 2819.70 | 2819.70 | 2819.17 | 2819.17 | 0.63 | 1779.12 | 2819.53 2014-05-01 20:08:00 | 2819.02 | 2819.02 | 2819.02 | 2819.02 | 0.16 | 462.32 | 2819.02 2014-05-01 20:09:00 | 2818.05 | 2818.05 | 2818.05 | 2818.05 | 0.57 | 1597.83 | 2818.05 2014-05-01 20:10:00 | 2818.05 | 2818.05 | 2818.02 | 2818.02 | 0.30 | 845.41 | 2818.02 2014-05-01 20:11:00 | 2818.98 | 2820.06 | 2818.98 | 2820.06 | 2.18 | 6155.06 | 2819.54 2014-05-01 20:12:00 | 2819.96 | 2820.24 | 2818.86 | 2819.78 | 6.26 | 17635.86 | 2819.48 2014-05-01 20:13:00 | 2819.32 | 2819.91 | 2819.25 | 2819.25 | 14.35 | 40456.05 | 2819.63 2014-05-01 20:14:00 | 2819.97 | 2820.20 | 2819.06 | 2819.66 | 9.27 | 26138.25 | 2819.66 2014-05-01 20:15:00 | . | . | . | . | . | . | . 2014-05-01 20:16:00 | 2819.54 | 2820.28 | 2819.30 | 2820.23 | 15.07 | 42487.32 | 2820.08 2014-05-01 20:17:00 | 2820.33 | 2821.39 | 2818.76 | 2818.76 | 9.34 | 26327.76 | 2819.72 2014-05-01 20:18:00 | 2818.43 | 2819.00 | 2818.23 | 2818.45 | 9.88 | 27837.09 | 2818.66 2014-05-01 20:19:00 | 2818.49 | 2821.42 | 2818.11 | 2818.11 | 41.87 | 118091.53 | 2820.30 2014-05-01 20:20:00 | 2819.27 | 2819.52 | 2818.11 | 2818.11 | 2.72 | 7670.16 | 2818.88 2014-05-01 20:21:00 | 2819.04 | 2819.04 | 2819.04 | 2819.04 | 9.60 | 27062.78 | 2819.04 2014-05-01 20:22:00 | 2819.39 | 2819.39 | 2819.39 | 2819.39 | 0.30 | 845.82 | 2819.39 2014-05-01 20:23:00 | 2818.76 | 2818.76 | 2818.76 | 2818.76 | 0.67 | 1880.11 | 2818.76 2014-05-01 20:24:00 | 2818.15 | 2818.15 | 2818.11 | 2818.11 | 0.72 | 2017.79 | 2818.15 2014-05-01 20:25:00 | 2818.80 | 2819.22 | 2818.12 | 2818.37 | 7.27 | 20482.04 | 2818.50 2014-05-01 20:26:00 | 2818.02 | 2819.24 | 2818.02 | 2819.23 | 24.25 | 68336.44 | 2818.58 2014-05-01 20:27:00 | 2818.97 | 2818.97 | 2818.97 | 2818.97 | 1.20 | 3382.76 | 2818.97 2014-05-01 20:28:00 | 2819.09 | 2820.00 | 2818.01 | 2820.00 | 13.82 | 38963.17 | 2818.92 2014-05-01 20:29:00 | 2819.28 | 2819.28 | 2819.28 | 2819.28 | 2.00 | 5638.56 | 2819.28 2014-05-01 20:30:00 | 2819.98 | 2820.00 | 2819.98 | 2820.00 | 3.98 | 11232.06 | 2820.00 2014-05-01 20:31:00 | 2820.41 | 2820.47 | 2818.19 | 2819.44 | 8.31 | 23436.61 | 2819.61 2014-05-01 20:32:00 | 2819.44 | 2819.77 | 2819.44 | 2819.61 | 20.88 | 58873.52 | 2819.61 2014-05-01 20:33:00 | 2819.77 | 2820.36 | 2819.76 | 2820.34 | 1.50 | 4222.00 | 2820.31 2014-05-01 20:34:00 | 2820.06 | 2820.06 | 2820.00 | 2820.00 | 18.51 | 52198.28 | 2820.00 2014-05-01 20:35:00 | 2819.26 | 2819.27 | 2819.26 | 2819.27 | 0.68 | 1908.65 | 2819.27 2014-05-01 20:36:00 | . | . | . | . | . | . | . 2014-05-01 20:37:00 | . | . | . | . | . | . | . 2014-05-01 20:38:00 | 2819.01 | 2819.01 | 2819.01 | 2819.01 | 6.05 | 17046.55 | 2819.01 2014-05-01 20:39:00 | 2819.87 | 2821.77 | 2819.87 | 2821.77 | 17.39 | 49040.60 | 2820.37 2014-05-01 20:40:00 | 2820.27 | 2821.39 | 2820.27 | 2821.39 | 4.94 | 13932.19 | 2820.28 2014-05-01 20:41:00 | 2820.80 | 2821.06 | 2820.35 | 2820.35 | 1.62 | 4580.90 | 2820.75 2014-05-01 20:42:00 | 2820.23 | 2821.23 | 2820.23 | 2821.23 | 2.86 | 8079.00 | 2820.88 2014-05-01 20:43:00 | 2820.26 | 2821.23 | 2820.14 | 2820.38 | 6.10 | 17204.98 | 2820.49 2014-05-01 20:44:00 | 2820.60 | 2821.18 | 2820.44 | 2821.00 | 5.38 | 15176.14 | 2820.84 2014-05-01 20:45:00 | 2820.93 | 2821.00 | 2820.93 | 2821.00 | 15.14 | 42709.63 | 2820.98 2014-05-01 20:46:00 | 2820.28 | 2821.60 | 2820.28 | 2820.99 | 12.70 | 35826.77 | 2821.01 2014-05-01 20:47:00 | . | . | . | . | . | . | . 2014-05-01 20:48:00 | 2820.98 | 2820.98 | 2820.98 | 2820.98 | 0.55 | 1548.72 | 2820.98 2014-05-01 20:49:00 | . | . | . | . | . | . | . 2014-05-01 20:50:00 | 2821.77 | 2822.76 | 2821.77 | 2822.76 | 0.73 | 2066.16 | 2822.62 2014-05-01 20:51:00 | 2821.29 | 2822.80 | 2820.47 | 2822.50 | 9.02 | 25453.26 | 2821.87 2014-05-01 20:52:00 | 2822.17 | 2822.17 | 2820.73 | 2821.75 | 10.05 | 28351.40 | 2821.88 2014-05-01 20:53:00 | 2821.36 | 2821.37 | 2821.34 | 2821.34 | 1.63 | 4607.27 | 2821.35 2014-05-01 20:54:00 | . | . | . | . | . | . | . 2014-05-01 20:55:00 | 2821.41 | 2822.33 | 2821.00 | 2821.61 | 6.12 | 17274.13 | 2821.65 2014-05-01 20:56:00 | 2821.00 | 2822.38 | 2821.00 | 2822.19 | 4.54 | 12813.22 | 2822.30 2014-05-01 20:57:00 | 2822.00 | 2824.37 | 2822.00 | 2824.37 | 4.63 | 13054.42 | 2822.58 2014-05-01 20:58:00 | 2824.39 | 2824.50 | 2824.29 | 2824.50 | 13.76 | 38872.12 | 2824.39 2014-05-01 20:59:00 | 2824.99 | 2824.99 | 2824.77 | 2824.77 | 1.97 | 5556.60 | 2824.91 2014-05-01 21:00:00 | 2824.63 | 2830.00 | 2823.18 | 2825.42 | 27.40 | 77441.72 | 2826.86 2014-05-01 21:01:00 | 2824.96 | 2824.96 | 2824.37 | 2824.37 | 0.44 | 1234.43 | 2824.78 2014-05-01 21:02:00 | 2823.90 | 2825.06 | 2823.90 | 2824.46 | 1.05 | 2951.41 | 2824.31 2014-05-01 21:03:00 | . | . | . | . | . | . | . 2014-05-01 21:04:00 | 2824.05 | 2825.05 | 2823.96 | 2824.38 | 10.29 | 29072.36 | 2824.48 2014-05-01 21:05:00 | 2824.92 | 2824.98 | 2824.19 | 2824.80 | 9.65 | 27253.66 | 2824.80 2014-05-01 21:06:00 | 2824.04 | 2825.80 | 2824.04 | 2825.80 | 9.67 | 27327.11 | 2825.09 2014-05-01 21:07:00 | . | . | . | . | . | . | . 2014-05-01 21:08:00 | . | . | . | . | . | . | . 2014-05-01 21:09:00 | 2825.90 | 2825.90 | 2825.90 | 2825.90 | 0.10 | 271.29 | 2825.90 2014-05-01 21:10:00 | 2826.04 | 2826.04 | 2826.04 | 2826.04 | 0.32 | 901.51 | 2826.04 2014-05-01 21:11:00 | 2826.22 | 2830.38 | 2826.22 | 2830.34 | 15.18 | 42944.80 | 2829.60 2014-05-01 21:12:00 | 2830.34 | 2830.34 | 2827.00 | 2829.64 | 4.58 | 12964.48 | 2829.44 2014-05-01 21:13:00 | 2829.65 | 2830.35 | 2829.61 | 2830.13 | 4.89 | 13836.74 | 2830.18 2014-05-01 21:14:00 | 2827.45 | 2829.96 | 2827.45 | 2829.96 | 10.56 | 29868.48 | 2828.19 2014-05-01 21:15:00 | 2829.00 | 2829.01 | 2829.00 | 2829.00 | 0.63 | 1785.10 | 2829.00 2014-05-01 21:16:00 | 2829.00 | 2831.55 | 2828.88 | 2829.09 | 30.67 | 86767.40 | 2829.53 2014-05-01 21:17:00 | 2830.58 | 2830.58 | 2828.96 | 2828.96 | 6.91 | 19553.28 | 2829.71 2014-05-01 21:18:00 | 2828.96 | 2828.96 | 2828.44 | 2828.44 | 7.21 | 20393.21 | 2828.46 2014-05-01 21:19:00 | 2828.46 | 2828.46 | 2828.46 | 2828.46 | 15.98 | 45198.79 | 2828.46 2014-05-01 21:20:00 | 2827.58 | 2827.58 | 2827.36 | 2827.58 | 16.92 | 47843.73 | 2827.48 2014-05-01 21:21:00 | 2826.97 | 2831.54 | 2826.97 | 2828.54 | 11.97 | 33872.87 | 2829.34 2014-05-01 21:22:00 | 2829.95 | 2830.19 | 2828.00 | 2829.30 | 5.74 | 16244.47 | 2829.55 2014-05-01 21:23:00 | 2827.60 | 2828.08 | 2827.00 | 2828.08 | 2.65 | 7479.22 | 2827.68 2014-05-01 21:24:00 | 2827.96 | 2828.17 | 2827.96 | 2828.17 | 20.33 | 57489.35 | 2828.09 2014-05-01 21:25:00 | 2827.60 | 2827.60 | 2827.00 | 2827.30 | 6.73 | 19015.25 | 2827.55 2014-05-01 21:26:00 | 2828.20 | 2828.20 | 2827.48 | 2827.48 | 0.99 | 2805.06 | 2827.68 2014-05-01 21:27:00 | 2827.48 | 2829.77 | 2827.48 | 2829.61 | 14.53 | 41120.07 | 2829.62 2014-05-01 21:28:00 | 2827.29 | 2828.10 | 2827.29 | 2828.10 | 6.01 | 16993.92 | 2828.08 2014-05-01 21:29:00 | 2828.72 | 2829.98 | 2827.13 | 2829.84 | 23.60 | 66716.90 | 2827.47 2014-05-01 21:30:00 | 2828.76 | 2830.00 | 2828.58 | 2830.00 | 31.91 | 90283.71 | 2829.59 2014-05-01 21:31:00 | 2829.37 | 2829.96 | 2828.80 | 2829.96 | 4.84 | 13678.55 | 2829.07 2014-05-01 21:32:00 | 2828.92 | 2829.11 | 2828.92 | 2829.03 | 17.18 | 48596.03 | 2828.97 2014-05-01 21:33:00 | 2828.45 | 2829.31 | 2827.79 | 2828.64 | 3.12 | 8830.67 | 2828.53 2014-05-01 21:34:00 | 2828.63 | 2829.05 | 2828.33 | 2828.65 | 5.63 | 15930.68 | 2828.60 2014-05-01 21:35:00 | 2828.34 | 2828.45 | 2827.51 | 2827.51 | 30.31 | 85721.80 | 2828.36 2014-05-01 21:36:00 | 2828.68 | 2828.97 | 2827.49 | 2827.82 | 2.66 | 7509.54 | 2828.45 2014-05-01 21:37:00 | 2828.32 | 2828.81 | 2827.61 | 2828.61 | 10.35 | 29275.11 | 2828.24 2014-05-01 21:38:00 | 2827.49 | 2828.60 | 2827.49 | 2828.50 | 2.10 | 5942.17 | 2828.26 2014-05-01 21:39:00 | 2827.65 | 2827.90 | 2827.65 | 2827.90 | 0.87 | 2471.53 | 2827.84 2014-05-01 21:40:00 | 2827.94 | 2827.94 | 2826.97 | 2826.97 | 8.40 | 23732.86 | 2827.02 2014-05-01 21:41:00 | 2826.76 | 2826.85 | 2826.76 | 2826.81 | 11.08 | 31332.32 | 2826.81 2014-05-01 21:42:00 | 2826.87 | 2827.73 | 2826.87 | 2827.73 | 19.90 | 56265.53 | 2827.13 2014-05-01 21:43:00 | 2827.58 | 2828.00 | 2825.70 | 2826.70 | 19.43 | 54934.26 | 2827.15 2014-05-01 21:44:00 | 2825.96 | 2825.96 | 2825.96 | 2825.96 | 17.60 | 49736.90 | 2825.96 2014-05-01 21:45:00 | 2826.00 | 2826.00 | 2826.00 | 2826.00 | 0.02 | 62.17 | 2826.00 2014-05-01 21:46:00 | 2826.23 | 2827.15 | 2826.23 | 2826.60 | 11.52 | 32548.08 | 2826.58 2014-05-01 21:47:00 | 2826.00 | 2826.00 | 2825.07 | 2825.07 | 2.14 | 6058.40 | 2825.74 2014-05-01 21:48:00 | . | . | . | . | . | . | . 2014-05-01 21:49:00 | 2825.90 | 2825.90 | 2825.90 | 2825.90 | 0.01 | 28.26 | 2825.90 2014-05-01 21:50:00 | . | . | . | . | . | . | . 2014-05-01 21:51:00 | 2825.14 | 2825.15 | 2824.38 | 2824.38 | 0.68 | 1923.84 | 2825.02 2014-05-01 21:52:00 | 2825.03 | 2825.67 | 2824.30 | 2825.67 | 3.75 | 10602.87 | 2824.42 2014-05-01 21:53:00 | 2825.10 | 2825.75 | 2824.66 | 2825.75 | 26.01 | 73468.36 | 2824.84 2014-05-01 21:54:00 | 2825.80 | 2827.26 | 2824.44 | 2824.44 | 10.27 | 29021.75 | 2826.15 2014-05-01 21:55:00 | 2826.31 | 2830.00 | 2826.31 | 2830.00 | 51.49 | 145660.54 | 2828.80 2014-05-01 21:56:00 | 2829.97 | 2829.97 | 2827.08 | 2827.08 | 4.73 | 13392.04 | 2828.91 2014-05-01 21:57:00 | 2828.23 | 2829.56 | 2828.23 | 2828.44 | 12.79 | 36178.74 | 2829.12 2014-05-01 21:58:00 | 2829.01 | 2829.01 | 2828.05 | 2828.05 | 19.67 | 55633.83 | 2828.65 2014-05-01 21:59:00 | 2827.34 | 2828.45 | 2827.24 | 2828.45 | 17.56 | 49650.88 | 2827.50 2014-05-01 22:00:00 | 2827.83 | 2828.57 | 2827.30 | 2827.86 | 22.06 | 62380.24 | 2828.14 2014-05-01 22:01:00 | 2827.98 | 2828.02 | 2827.94 | 2828.01 | 3.18 | 8992.98 | 2827.98 2014-05-01 22:02:00 | 2827.84 | 2827.84 | 2827.30 | 2827.31 | 3.25 | 9192.57 | 2827.61 2014-05-01 22:03:00 | 2827.30 | 2827.30 | 2827.30 | 2827.30 | 0.76 | 2157.23 | 2827.30 2014-05-01 22:04:00 | 2827.81 | 2828.09 | 2827.06 | 2828.00 | 7.69 | 21742.44 | 2827.73 2014-05-01 22:05:00 | 2827.50 | 2827.50 | 2827.33 | 2827.34 | 12.52 | 35398.34 | 2827.34 2014-05-01 22:06:00 | 2827.80 | 2827.86 | 2827.74 | 2827.84 | 14.83 | 41924.76 | 2827.79 2014-05-01 22:07:00 | 2828.00 | 2828.00 | 2827.90 | 2827.90 | 3.66 | 10361.73 | 2827.98 2014-05-01 22:08:00 | . | . | . | . | . | . | . 2014-05-01 22:09:00 | 2827.90 | 2828.20 | 2827.00 | 2827.23 | 17.69 | 50031.44 | 2827.59 2014-05-01 22:10:00 | 2827.83 | 2827.83 | 2825.67 | 2825.67 | 10.62 | 30033.95 | 2826.99 2014-05-01 22:11:00 | 2826.83 | 2830.00 | 2825.55 | 2828.23 | 15.76 | 44554.80 | 2827.44 2014-05-01 22:12:00 | 2828.16 | 2829.42 | 2827.00 | 2828.60 | 18.73 | 52971.82 | 2827.88 2014-05-01 22:13:00 | 2828.01 | 2832.87 | 2828.01 | 2829.63 | 28.99 | 82037.93 | 2830.16 2014-05-01 22:14:00 | 2829.61 | 2830.11 | 2829.08 | 2829.59 | 37.72 | 106736.02 | 2829.62 2014-05-01 22:15:00 | 2830.11 | 2830.11 | 2829.15 | 2830.00 | 28.66 | 81104.93 | 2829.90 2014-05-01 22:16:00 | 2830.00 | 2830.00 | 2830.00 | 2830.00 | 0.25 | 707.50 | 2830.00 2014-05-01 22:17:00 | 2830.00 | 2830.11 | 2829.31 | 2829.40 | 0.88 | 2484.30 | 2829.50 2014-05-01 22:18:00 | . | . | . | . | . | . | . 2014-05-01 22:19:00 | 2829.53 | 2829.69 | 2829.00 | 2829.00 | 10.48 | 29655.66 | 2829.47 2014-05-01 22:20:00 | 2828.49 | 2828.75 | 2826.30 | 2828.21 | 21.26 | 60110.76 | 2827.81 2014-05-01 22:21:00 | 2829.00 | 2830.11 | 2829.00 | 2830.11 | 5.14 | 14531.93 | 2829.98 2014-05-01 22:22:00 | 2830.30 | 2831.60 | 2830.30 | 2831.09 | 10.29 | 29118.59 | 2831.17 2014-05-01 22:23:00 | 2830.62 | 2831.04 | 2830.00 | 2830.00 | 15.63 | 44247.22 | 2830.73 2014-05-01 22:24:00 | 2831.00 | 2831.00 | 2830.92 | 2830.96 | 6.50 | 18401.45 | 2830.99 2014-05-01 22:25:00 | 2830.11 | 2830.11 | 2829.28 | 2829.28 | 20.52 | 58058.64 | 2829.51 2014-05-01 22:26:00 | 2829.00 | 2830.30 | 2828.92 | 2829.72 | 29.97 | 84790.36 | 2829.27 2014-05-01 22:27:00 | 2830.00 | 2830.03 | 2829.72 | 2829.72 | 5.75 | 16260.93 | 2829.96 2014-05-01 22:28:00 | . | . | . | . | . | . | . 2014-05-01 22:29:00 | 2830.29 | 2831.00 | 2829.92 | 2830.24 | 12.79 | 36203.38 | 2830.38 2014-05-01 22:30:00 | 2829.80 | 2829.80 | 2828.22 | 2828.41 | 6.49 | 18366.15 | 2828.61 2014-05-01 22:31:00 | 2829.99 | 2829.99 | 2828.71 | 2829.15 | 14.32 | 40510.46 | 2829.54 2014-05-01 22:32:00 | 2828.59 | 2828.59 | 2827.70 | 2827.70 | 52.99 | 149870.92 | 2828.23 2014-05-01 22:33:00 | 2827.70 | 2827.70 | 2826.29 | 2827.42 | 1.73 | 4891.38 | 2827.39 2014-05-01 22:34:00 | 2826.92 | 2827.36 | 2826.92 | 2827.36 | 17.90 | 50617.41 | 2827.16 2014-05-01 22:35:00 | 2827.90 | 2827.93 | 2826.45 | 2827.91 | 12.57 | 35529.01 | 2827.39 2014-05-01 22:36:00 | 2828.00 | 2828.00 | 2828.00 | 2828.00 | 2.07 | 5853.96 | 2828.00 2014-05-01 22:37:00 | 2828.00 | 2828.00 | 2826.00 | 2826.00 | 1.80 | 5091.59 | 2827.09 2014-05-01 22:38:00 | 2827.63 | 2827.63 | 2826.59 | 2827.62 | 21.17 | 59840.24 | 2827.05 2014-05-01 22:39:00 | 2827.44 | 2827.44 | 2827.44 | 2827.44 | 6.37 | 18010.79 | 2827.44 2014-05-01 22:40:00 | 2827.31 | 2827.57 | 2826.59 | 2827.52 | 24.49 | 69228.06 | 2827.37 2014-05-01 22:41:00 | 2826.65 | 2826.65 | 2823.80 | 2823.80 | 5.42 | 15298.01 | 2825.12 2014-05-01 22:42:00 | 2823.43 | 2825.00 | 2819.97 | 2821.23 | 59.51 | 167921.29 | 2821.54 2014-05-01 22:43:00 | 2822.69 | 2823.23 | 2821.71 | 2821.71 | 7.60 | 21441.83 | 2822.41 2014-05-01 22:44:00 | 2822.27 | 2822.60 | 2821.29 | 2822.40 | 30.36 | 85681.76 | 2821.82 2014-05-01 22:45:00 | 2822.27 | 2822.78 | 2822.27 | 2822.78 | 2.37 | 6692.40 | 2822.60 2014-05-01 22:46:00 | 2822.83 | 2824.43 | 2818.05 | 2824.41 | 9.32 | 26307.44 | 2822.38 2014-05-01 22:47:00 | 2823.88 | 2827.70 | 2823.87 | 2826.50 | 10.88 | 30721.87 | 2824.74 2014-05-01 22:48:00 | 2826.50 | 2827.06 | 2823.81 | 2823.98 | 3.39 | 9570.09 | 2824.70 2014-05-01 22:49:00 | 2824.98 | 2824.98 | 2821.21 | 2821.25 | 5.06 | 14289.29 | 2822.30 2014-05-01 22:50:00 | 2822.17 | 2823.04 | 2821.96 | 2823.04 | 22.12 | 62435.63 | 2822.71 2014-05-01 22:51:00 | 2823.79 | 2828.00 | 2823.79 | 2827.00 | 7.69 | 21743.98 | 2826.46 2014-05-01 22:52:00 | 2827.04 | 2828.00 | 2827.04 | 2827.96 | 1.00 | 2827.85 | 2827.85 2014-05-01 22:53:00 | 2827.92 | 2827.92 | 2827.92 | 2827.92 | 0.25 | 695.67 | 2827.92 2014-05-01 22:54:00 | 2827.10 | 2827.90 | 2827.10 | 2827.26 | 7.04 | 19903.83 | 2827.65 2014-05-01 22:55:00 | 2827.87 | 2827.99 | 2827.28 | 2827.37 | 1.95 | 5513.87 | 2827.63 2014-05-01 22:56:00 | 2827.61 | 2827.86 | 2827.20 | 2827.86 | 17.14 | 48467.62 | 2827.58 2014-05-01 22:57:00 | 2827.50 | 2828.00 | 2826.51 | 2828.00 | 24.41 | 69036.83 | 2827.87 2014-05-01 22:58:00 | 2827.91 | 2828.01 | 2826.40 | 2826.40 | 11.61 | 32828.90 | 2827.15 2014-05-01 22:59:00 | 2825.80 | 2826.11 | 2825.28 | 2826.11 | 23.90 | 67547.54 | 2826.02 2014-05-01 23:00:00 | 2825.94 | 2825.94 | 2824.28 | 2824.86 | 13.41 | 37892.08 | 2825.45 2014-05-01 23:01:00 | 2823.94 | 2825.44 | 2823.80 | 2825.44 | 14.30 | 40373.42 | 2824.11 2014-05-01 23:02:00 | 2825.62 | 2826.53 | 2825.62 | 2826.51 | 2.96 | 8377.51 | 2826.42 2014-05-01 23:03:00 | 2825.94 | 2826.43 | 2825.10 | 2826.40 | 24.09 | 68072.54 | 2826.11 2014-05-01 23:04:00 | 2826.92 | 2826.92 | 2825.48 | 2826.51 | 22.39 | 63266.84 | 2825.80 2014-05-01 23:05:00 | 2825.53 | 2826.02 | 2825.52 | 2826.02 | 1.90 | 5368.90 | 2825.74 2014-05-01 23:06:00 | 2826.40 | 2826.40 | 2826.29 | 2826.29 | 24.74 | 69923.05 | 2826.32 2014-05-01 23:07:00 | . | . | . | . | . | . | . 2014-05-01 23:08:00 | 2825.11 | 2825.11 | 2825.11 | 2825.11 | 0.98 | 2768.61 | 2825.11 2014-05-01 23:09:00 | 2825.50 | 2825.50 | 2825.50 | 2825.50 | 0.10 | 282.55 | 2825.50 2014-05-01 23:10:00 | 2825.83 | 2826.78 | 2825.83 | 2826.33 | 5.47 | 15462.82 | 2826.32 2014-05-01 23:11:00 | 2826.87 | 2828.53 | 2825.10 | 2827.03 | 7.73 | 21833.78 | 2826.38 2014-05-01 23:12:00 | 2827.03 | 2827.70 | 2823.01 | 2827.59 | 31.76 | 89760.62 | 2826.04 2014-05-01 23:13:00 | 2827.04 | 2827.04 | 2823.00 | 2823.00 | 6.53 | 18461.71 | 2826.35 2014-05-01 23:14:00 | 2826.29 | 2826.29 | 2824.47 | 2824.50 | 7.70 | 21752.65 | 2825.02 2014-05-01 23:15:00 | 2826.32 | 2826.32 | 2824.51 | 2825.61 | 12.66 | 35772.65 | 2825.42 2014-05-01 23:16:00 | 2825.34 | 2825.62 | 2824.58 | 2825.47 | 11.37 | 32113.85 | 2825.18 2014-05-01 23:17:00 | 2825.08 | 2826.20 | 2825.08 | 2826.02 | 10.13 | 28620.47 | 2826.15 2014-05-01 23:18:00 | 2825.21 | 2826.31 | 2825.21 | 2826.28 | 4.27 | 12074.51 | 2825.77 2014-05-01 23:19:00 | 2825.35 | 2825.98 | 2825.01 | 2825.22 | 9.81 | 27709.44 | 2825.48 2014-05-01 23:20:00 | 2825.99 | 2825.99 | 2825.99 | 2825.99 | 0.30 | 847.80 | 2825.99 2014-05-01 23:21:00 | 2825.90 | 2827.38 | 2822.01 | 2825.75 | 17.39 | 49116.09 | 2825.04 2014-05-01 23:22:00 | 2825.65 | 2826.40 | 2820.84 | 2824.49 | 4.60 | 12983.58 | 2824.36 2014-05-01 23:23:00 | 2824.49 | 2825.15 | 2824.35 | 2824.99 | 6.76 | 19099.23 | 2824.91 2014-05-01 23:24:00 | 2826.00 | 2826.00 | 2825.00 | 2825.00 | 18.97 | 53613.58 | 2825.93 2014-05-01 23:25:00 | 2825.01 | 2825.01 | 2824.99 | 2825.00 | 0.71 | 2002.93 | 2825.00 2014-05-01 23:26:00 | 2824.94 | 2825.00 | 2824.40 | 2825.00 | 14.26 | 40291.84 | 2824.92 2014-05-01 23:27:00 | 2824.96 | 2826.05 | 2821.04 | 2826.01 | 17.10 | 48305.21 | 2824.37 2014-05-01 23:28:00 | 2826.00 | 2826.88 | 2826.00 | 2826.43 | 3.71 | 10488.14 | 2826.23 2014-05-01 23:29:00 | 2826.46 | 2826.46 | 2825.11 | 2825.11 | 1.07 | 3028.92 | 2825.49 2014-05-01 23:30:00 | 2825.96 | 2826.92 | 2825.96 | 2826.92 | 0.45 | 1271.70 | 2826.00 2014-05-01 23:31:00 | 2826.92 | 2828.58 | 2826.00 | 2828.58 | 23.87 | 67489.52 | 2827.62 2014-05-01 23:32:00 | 2828.00 | 2831.04 | 2828.00 | 2830.00 | 51.12 | 144639.23 | 2829.68 2014-05-01 23:33:00 | 2830.00 | 2830.01 | 2830.00 | 2830.01 | 1.73 | 4895.92 | 2830.01 2014-05-01 23:34:00 | 2829.96 | 2830.00 | 2828.95 | 2829.95 | 37.62 | 106448.62 | 2829.95 2014-05-01 23:35:00 | 2829.96 | 2833.00 | 2829.30 | 2829.37 | 43.61 | 123441.69 | 2830.71 2014-05-01 23:36:00 | 2829.79 | 2830.85 | 2828.78 | 2828.78 | 9.63 | 27255.56 | 2829.69 2014-05-01 23:37:00 | 2828.83 | 2829.92 | 2828.83 | 2829.86 | 21.80 | 61689.64 | 2829.67 2014-05-01 23:38:00 | 2828.97 | 2830.04 | 2828.00 | 2830.04 | 23.93 | 67695.68 | 2828.67 2014-05-01 23:39:00 | 2830.30 | 2831.00 | 2830.30 | 2830.47 | 1.65 | 4679.08 | 2830.66 2014-05-01 23:40:00 | 2830.20 | 2830.20 | 2829.76 | 2829.76 | 10.16 | 28751.72 | 2829.89 2014-05-01 23:41:00 | 2829.79 | 2830.71 | 2829.39 | 2829.39 | 23.62 | 66826.09 | 2829.70 2014-05-01 23:42:00 | 2830.80 | 2833.00 | 2829.39 | 2832.16 | 20.41 | 57808.61 | 2831.95 2014-05-01 23:43:00 | 2832.20 | 2832.20 | 2830.00 | 2831.47 | 12.04 | 34085.95 | 2831.29 2014-05-01 23:44:00 | 2831.57 | 2831.97 | 2830.26 | 2830.30 | 2.90 | 8199.89 | 2831.45 2014-05-01 23:45:00 | 2831.57 | 2832.08 | 2830.38 | 2831.91 | 19.56 | 55375.43 | 2831.20 2014-05-01 23:46:00 | 2832.50 | 2832.88 | 2830.90 | 2831.55 | 28.07 | 79496.00 | 2831.86 2014-05-01 23:47:00 | 2832.00 | 2833.58 | 2832.00 | 2833.16 | 19.84 | 56217.47 | 2833.11 2014-05-01 23:48:00 | 2833.18 | 2833.18 | 2832.99 | 2832.99 | 1.15 | 3266.64 | 2833.16 2014-05-01 23:49:00 | 2833.26 | 2834.00 | 2833.00 | 2834.00 | 2.70 | 7650.99 | 2833.70 2014-05-01 23:50:00 | 2833.07 | 2833.07 | 2829.13 | 2829.13 | 3.75 | 10619.21 | 2831.03 2014-05-01 23:51:00 | 2831.22 | 2831.30 | 2827.71 | 2828.81 | 21.07 | 59600.63 | 2828.70 2014-05-01 23:52:00 | 2827.97 | 2828.75 | 2827.74 | 2828.04 | 6.27 | 17728.24 | 2828.37 2014-05-01 23:53:00 | 2827.86 | 2827.86 | 2825.35 | 2825.35 | 2.34 | 6615.50 | 2827.14 2014-05-01 23:54:00 | 2827.60 | 2827.60 | 2823.90 | 2824.14 | 13.27 | 37496.17 | 2825.42 2014-05-01 23:55:00 | 2825.26 | 2827.70 | 2825.24 | 2827.67 | 8.25 | 23309.55 | 2825.40 2014-05-01 23:56:00 | 2826.19 | 2827.27 | 2825.76 | 2826.68 | 26.88 | 75980.93 | 2826.36 2014-05-01 23:57:00 | 2826.41 | 2827.49 | 2826.41 | 2826.71 | 6.70 | 18951.99 | 2826.97 2014-05-01 23:58:00 | 2827.69 | 2828.33 | 2827.69 | 2828.18 | 0.92 | 2599.14 | 2828.23 2014-05-01 23:59:00 | 2826.84 | 2828.00 | 2826.64 | 2826.87 | 9.18 | 25950.88 | 2826.89 2014-05-02 00:00:00 | 2827.56 | 2827.56 | 2827.56 | 2827.56 | 5.41 | 15299.93 | 2827.56 2014-05-02 00:01:00 | 2827.94 | 2828.10 | 2827.94 | 2828.10 | 12.93 | 36563.19 | 2828.00 2014-05-02 00:02:00 | 2828.16 | 2828.96 | 2828.02 | 2828.96 | 15.35 | 43422.00 | 2828.06 2014-05-02 00:03:00 | 2827.48 | 2828.90 | 2827.48 | 2828.90 | 32.38 | 91577.80 | 2827.87 2014-05-02 00:04:00 | 2827.94 | 2828.84 | 2827.94 | 2828.63 | 26.10 | 73817.09 | 2828.24 2014-05-02 00:05:00 | 2828.20 | 2828.88 | 2828.20 | 2828.88 | 8.32 | 23525.61 | 2828.28 2014-05-02 00:06:00 | 2828.90 | 2828.99 | 2828.03 | 2828.69 | 23.85 | 67471.55 | 2828.52 2014-05-02 00:07:00 | 2827.96 | 2828.99 | 2827.92 | 2828.38 | 30.57 | 86471.32 | 2828.63 2014-05-02 00:08:00 | 2829.00 | 2830.00 | 2829.00 | 2830.00 | 8.75 | 24760.21 | 2829.41 2014-05-02 00:09:00 | 2830.00 | 2830.00 | 2830.00 | 2830.00 | 0.66 | 1859.31 | 2830.00 2014-05-02 00:10:00 | 2829.08 | 2830.00 | 2829.08 | 2830.00 | 2.14 | 6061.58 | 2829.87 2014-05-02 00:11:00 | 2829.99 | 2832.00 | 2829.10 | 2831.62 | 9.35 | 26462.71 | 2830.54 2014-05-02 00:12:00 | 2830.33 | 2831.67 | 2830.15 | 2830.71 | 24.55 | 69485.56 | 2830.95 2014-05-02 00:13:00 | 2830.13 | 2831.87 | 2830.13 | 2831.18 | 41.35 | 117056.94 | 2831.22 2014-05-02 00:14:00 | 2830.33 | 2830.33 | 2829.10 | 2829.64 | 2.87 | 8110.29 | 2829.83 2014-05-02 00:15:00 | 2830.03 | 2831.32 | 2830.03 | 2830.11 | 25.25 | 71478.67 | 2830.73 2014-05-02 00:16:00 | 2830.11 | 2831.36 | 2830.00 | 2830.18 | 18.66 | 52820.32 | 2830.52 2014-05-02 00:17:00 | 2830.35 | 2830.97 | 2829.62 | 2829.91 | 14.71 | 41632.50 | 2830.41 2014-05-02 00:18:00 | 2829.74 | 2831.09 | 2829.74 | 2830.03 | 42.32 | 119773.35 | 2830.38 2014-05-02 00:19:00 | 2830.74 | 2830.78 | 2829.06 | 2829.71 | 12.16 | 34415.93 | 2830.49 2014-05-02 00:20:00 | 2830.21 | 2830.21 | 2827.59 | 2829.00 | 40.05 | 113292.33 | 2829.05 2014-05-02 00:21:00 | 2828.00 | 2830.23 | 2828.00 | 2828.00 | 16.32 | 46152.87 | 2828.86 2014-05-02 00:22:00 | 2828.03 | 2829.67 | 2827.91 | 2829.47 | 27.86 | 78807.37 | 2829.20 2014-05-02 00:23:00 | 2829.51 | 2830.18 | 2827.97 | 2827.97 | 2.13 | 6014.03 | 2830.13 2014-05-02 00:24:00 | 2828.89 | 2829.39 | 2827.74 | 2829.27 | 40.21 | 113747.13 | 2828.83 2014-05-02 00:25:00 | 2827.70 | 2828.88 | 2826.52 | 2827.49 | 28.11 | 79483.62 | 2827.49 2014-05-02 00:26:00 | 2828.20 | 2828.96 | 2826.56 | 2827.49 | 13.32 | 37662.57 | 2827.52 2014-05-02 00:27:00 | 2827.35 | 2827.49 | 2826.51 | 2826.51 | 12.63 | 35715.13 | 2827.13 2014-05-02 00:28:00 | 2826.81 | 2826.91 | 2826.65 | 2826.91 | 6.10 | 17245.68 | 2826.70 2014-05-02 00:29:00 | 2826.91 | 2827.12 | 2826.42 | 2827.12 | 5.40 | 15266.27 | 2827.09 2014-05-02 00:30:00 | 2826.43 | 2827.11 | 2826.01 | 2826.01 | 7.04 | 19906.13 | 2826.77 2014-05-02 00:31:00 | 2826.01 | 2826.01 | 2824.77 | 2826.00 | 3.85 | 10872.41 | 2825.47 2014-05-02 00:32:00 | 2824.98 | 2825.81 | 2823.99 | 2824.10 | 21.42 | 60512.38 | 2824.51 2014-05-02 00:33:00 | 2824.04 | 2824.04 | 2823.01 | 2823.32 | 16.82 | 47494.72 | 2823.54 2014-05-02 00:34:00 | 2823.32 | 2823.42 | 2822.94 | 2822.94 | 11.62 | 32811.73 | 2823.00 2014-05-02 00:35:00 | 2823.01 | 2823.87 | 2822.66 | 2822.70 | 40.43 | 114130.87 | 2823.20 2014-05-02 00:36:00 | 2824.00 | 2824.00 | 2822.47 | 2823.00 | 20.50 | 57885.12 | 2823.11 2014-05-02 00:37:00 | 2823.01 | 2823.01 | 2821.00 | 2821.92 | 20.04 | 56539.91 | 2821.78 2014-05-02 00:38:00 | 2822.49 | 2823.76 | 2822.11 | 2823.76 | 25.51 | 72021.38 | 2823.15 2014-05-02 00:39:00 | 2823.59 | 2825.13 | 2823.00 | 2824.79 | 31.72 | 89598.51 | 2824.49 2014-05-02 00:40:00 | 2824.88 | 2824.88 | 2822.45 | 2823.14 | 38.90 | 109804.40 | 2823.10 2014-05-02 00:41:00 | 2823.80 | 2823.84 | 2820.00 | 2823.00 | 45.86 | 129375.64 | 2821.28 2014-05-02 00:42:00 | 2820.15 | 2822.32 | 2820.00 | 2820.00 | 17.82 | 50277.66 | 2821.10 2014-05-02 00:43:00 | 2821.63 | 2822.50 | 2820.00 | 2822.50 | 5.59 | 15762.89 | 2820.85 2014-05-02 00:44:00 | 2822.79 | 2823.58 | 2822.02 | 2822.02 | 48.04 | 135618.99 | 2822.87 2014-05-02 00:45:00 | 2822.42 | 2822.59 | 2821.25 | 2822.59 | 14.21 | 40109.13 | 2822.20 2014-05-02 00:46:00 | 2823.06 | 2824.41 | 2822.76 | 2824.00 | 21.62 | 61036.02 | 2823.65 2014-05-02 00:47:00 | 2823.96 | 2824.63 | 2823.95 | 2824.59 | 14.83 | 41897.55 | 2824.43 2014-05-02 00:48:00 | 2824.54 | 2829.00 | 2823.51 | 2825.97 | 35.52 | 100368.51 | 2825.69 2014-05-02 00:49:00 | 2826.33 | 2827.57 | 2826.33 | 2827.57 | 18.05 | 51026.63 | 2826.80 2014-05-02 00:50:00 | 2826.62 | 2826.97 | 2825.57 | 2826.40 | 16.34 | 46178.95 | 2826.13 2014-05-02 00:51:00 | 2826.47 | 2826.47 | 2826.43 | 2826.43 | 1.40 | 3962.70 | 2826.46 2014-05-02 00:52:00 | 2825.34 | 2825.37 | 2825.10 | 2825.10 | 10.12 | 28595.28 | 2825.34 2014-05-02 00:53:00 | 2824.48 | 2824.89 | 2824.09 | 2824.50 | 6.43 | 18151.09 | 2824.63 2014-05-02 00:54:00 | 2824.50 | 2826.00 | 2822.08 | 2825.44 | 37.56 | 106120.28 | 2825.28 2014-05-02 00:55:00 | 2825.44 | 2825.44 | 2824.42 | 2824.42 | 5.74 | 16226.30 | 2824.91 2014-05-02 00:56:00 | 2825.44 | 2825.88 | 2825.44 | 2825.83 | 39.53 | 111697.65 | 2825.86 2014-05-02 00:57:00 | 2825.47 | 2825.77 | 2824.90 | 2824.90 | 39.33 | 111119.51 | 2825.10 2014-05-02 00:58:00 | 2825.00 | 2825.00 | 2824.39 | 2824.70 | 3.30 | 9316.03 | 2824.75 2014-05-02 00:59:00 | 2824.50 | 2824.94 | 2824.00 | 2824.94 | 22.39 | 63235.83 | 2824.41 2014-05-02 01:00:00 | 2824.83 | 2825.16 | 2824.01 | 2824.01 | 5.48 | 15469.24 | 2824.92 2014-05-02 01:01:00 | 2824.56 | 2824.56 | 2823.24 | 2823.24 | 8.65 | 24422.24 | 2823.38 2014-05-02 01:02:00 | 2823.18 | 2823.18 | 2821.20 | 2822.00 | 16.11 | 45460.39 | 2822.05 2014-05-02 01:03:00 | 2822.46 | 2823.00 | 2821.20 | 2823.00 | 38.86 | 109656.24 | 2821.97 2014-05-02 01:04:00 | 2823.80 | 2824.14 | 2823.09 | 2824.14 | 22.39 | 63204.53 | 2823.27 2014-05-02 01:05:00 | 2823.01 | 2823.01 | 2822.50 | 2822.52 | 6.58 | 18567.60 | 2822.68 2014-05-02 01:06:00 | 2822.54 | 2823.98 | 2822.52 | 2823.44 | 53.45 | 150909.35 | 2823.32 2014-05-02 01:07:00 | 2823.18 | 2823.75 | 2822.68 | 2823.36 | 15.14 | 42729.83 | 2823.25 2014-05-02 01:08:00 | 2822.83 | 2823.86 | 2822.62 | 2823.86 | 54.47 | 153784.76 | 2823.14 2014-05-02 01:09:00 | 2823.87 | 2824.92 | 2823.05 | 2824.15 | 21.05 | 59455.02 | 2824.06 2014-05-02 01:10:00 | 2824.16 | 2824.84 | 2822.52 | 2823.21 | 45.63 | 128839.39 | 2823.75 2014-05-02 01:11:00 | 2823.17 | 2824.66 | 2822.52 | 2824.36 | 12.99 | 36686.73 | 2823.79 2014-05-02 01:12:00 | 2823.75 | 2824.48 | 2823.35 | 2823.65 | 21.69 | 61234.39 | 2823.81 2014-05-02 01:13:00 | . | . | . | . | . | . | . 2014-05-02 01:14:00 | . | . | . | . | . | . | . 2014-05-02 01:15:00 | 2823.19 | 2823.19 | 2823.19 | 2823.19 | 1.06 | 2992.58 | 2823.19 2014-05-02 01:16:00 | 2823.21 | 2823.95 | 2821.50 | 2823.54 | 52.69 | 148766.69 | 2823.33 2014-05-02 01:17:00 | 2823.10 | 2823.80 | 2822.06 | 2823.49 | 25.71 | 72566.45 | 2822.94 2014-05-02 01:18:00 | 2823.88 | 2823.88 | 2823.00 | 2823.78 | 8.73 | 24660.45 | 2823.82 2014-05-02 01:19:00 | 2823.16 | 2823.99 | 2822.51 | 2823.40 | 40.07 | 113105.94 | 2823.06 2014-05-02 01:20:00 | 2824.00 | 2824.01 | 2824.00 | 2824.00 | 1.61 | 4535.34 | 2824.00 2014-05-02 01:21:00 | 2824.88 | 2825.81 | 2824.55 | 2825.74 | 14.72 | 41588.62 | 2824.93 2014-05-02 01:22:00 | 2825.71 | 2826.00 | 2824.00 | 2824.02 | 10.79 | 30462.51 | 2824.53 2014-05-02 01:23:00 | 2823.35 | 2824.83 | 2823.35 | 2824.75 | 3.54 | 9986.73 | 2824.30 2014-05-02 01:24:00 | 2824.98 | 2824.99 | 2824.98 | 2824.99 | 0.02 | 56.50 | 2824.99 2014-05-02 01:25:00 | 2824.16 | 2825.00 | 2824.16 | 2824.81 | 1.25 | 3533.52 | 2824.55 2014-05-02 01:26:00 | 2824.81 | 2826.35 | 2824.24 | 2825.49 | 5.17 | 14596.14 | 2825.42 2014-05-02 01:27:00 | 2825.67 | 2826.26 | 2823.80 | 2823.80 | 39.66 | 112041.86 | 2825.13 2014-05-02 01:28:00 | 2824.45 | 2828.00 | 2823.00 | 2824.93 | 41.72 | 117866.95 | 2825.46 2014-05-02 01:29:00 | 2825.97 | 2828.00 | 2822.70 | 2823.18 | 46.53 | 131421.64 | 2824.45 2014-05-02 01:30:00 | 2825.78 | 2826.00 | 2824.06 | 2825.00 | 19.83 | 56038.73 | 2825.53 2014-05-02 01:31:00 | 2824.00 | 2825.50 | 2824.00 | 2825.00 | 17.49 | 49413.51 | 2825.08 2014-05-02 01:32:00 | 2825.00 | 2825.00 | 2824.04 | 2825.00 | 5.27 | 14873.50 | 2824.98 2014-05-02 01:33:00 | 2825.00 | 2825.04 | 2825.00 | 2825.00 | 9.60 | 27108.71 | 2825.00 2014-05-02 01:34:00 | 2825.00 | 2825.80 | 2824.19 | 2824.56 | 46.10 | 130232.73 | 2824.94 2014-05-02 01:35:00 | 2825.91 | 2825.91 | 2824.34 | 2824.75 | 18.64 | 52647.07 | 2825.02 2014-05-02 01:36:00 | 2825.12 | 2825.80 | 2824.25 | 2824.50 | 20.31 | 57361.07 | 2824.97 2014-05-02 01:37:00 | 2824.50 | 2825.57 | 2824.50 | 2825.00 | 55.27 | 156151.15 | 2825.04 2014-05-02 01:38:00 | 2824.51 | 2826.07 | 2824.50 | 2826.07 | 34.74 | 98128.92 | 2824.83 2014-05-02 01:39:00 | 2826.08 | 2826.08 | 2824.90 | 2825.78 | 46.53 | 131489.13 | 2825.72 2014-05-02 01:40:00 | 2824.88 | 2824.88 | 2824.11 | 2824.11 | 0.79 | 2225.48 | 2824.21 2014-05-02 01:41:00 | . | . | . | . | . | . | . 2014-05-02 01:42:00 | 2824.11 | 2825.58 | 2824.07 | 2824.21 | 44.66 | 126135.60 | 2824.35 2014-05-02 01:43:00 | 2824.20 | 2825.62 | 2824.20 | 2824.94 | 29.11 | 82222.60 | 2824.74 2014-05-02 01:44:00 | 2824.21 | 2824.28 | 2824.20 | 2824.20 | 12.52 | 35353.52 | 2824.22 2014-05-02 01:45:00 | 2824.20 | 2826.00 | 2823.00 | 2823.40 | 42.42 | 119838.86 | 2824.92 2014-05-02 01:46:00 | 2823.37 | 2824.68 | 2823.37 | 2823.61 | 22.61 | 63844.09 | 2823.96 2014-05-02 01:47:00 | 2824.69 | 2824.69 | 2823.00 | 2824.50 | 12.28 | 34673.87 | 2824.07 2014-05-02 01:48:00 | 2823.04 | 2823.04 | 2820.88 | 2822.50 | 64.71 | 182588.23 | 2821.77 2014-05-02 01:49:00 | 2822.86 | 2824.80 | 2821.03 | 2823.11 | 41.26 | 116462.68 | 2823.00 2014-05-02 01:50:00 | 2822.89 | 2824.23 | 2822.08 | 2824.00 | 45.95 | 129723.16 | 2822.95 2014-05-02 01:51:00 | 2824.20 | 2824.23 | 2822.29 | 2823.70 | 79.76 | 225215.94 | 2823.74 2014-05-02 01:52:00 | 2822.83 | 2823.75 | 2822.36 | 2822.87 | 27.55 | 77767.55 | 2822.88 2014-05-02 01:53:00 | 2822.37 | 2823.41 | 2820.80 | 2820.80 | 22.07 | 62281.91 | 2822.27 2014-05-02 01:54:00 | 2821.06 | 2822.02 | 2820.90 | 2821.58 | 48.13 | 135778.10 | 2821.25 2014-05-02 01:55:00 | 2821.12 | 2821.12 | 2821.12 | 2821.12 | 0.50 | 1410.56 | 2821.12 2014-05-02 01:56:00 | 2821.83 | 2822.67 | 2821.21 | 2821.50 | 35.94 | 101403.73 | 2821.79 2014-05-02 01:57:00 | 2821.20 | 2822.57 | 2820.00 | 2821.03 | 10.56 | 29775.82 | 2821.02 2014-05-02 01:58:00 | 2821.03 | 2821.70 | 2819.50 | 2819.54 | 57.96 | 163456.26 | 2820.35 2014-05-02 01:59:00 | 2820.00 | 2821.20 | 2819.93 | 2820.00 | 49.83 | 140523.20 | 2820.17 2014-05-02 02:00:00 | 2820.23 | 2821.20 | 2820.04 | 2821.20 | 34.25 | 96607.97 | 2820.59 2014-05-02 02:01:00 | 2820.11 | 2821.16 | 2820.10 | 2820.62 | 12.42 | 35020.43 | 2820.82 2014-05-02 02:02:00 | 2821.17 | 2821.20 | 2820.12 | 2821.12 | 52.93 | 149288.09 | 2820.75 2014-05-02 02:03:00 | 2820.21 | 2821.00 | 2820.20 | 2821.00 | 0.65 | 1833.27 | 2820.41 2014-05-02 02:04:00 | 2821.00 | 2821.01 | 2820.20 | 2820.20 | 22.27 | 62820.19 | 2820.97 2014-05-02 02:05:00 | 2821.00 | 2821.00 | 2820.94 | 2820.94 | 6.51 | 18370.35 | 2821.00 2014-05-02 02:06:00 | 2820.90 | 2822.89 | 2820.39 | 2822.02 | 54.04 | 152501.82 | 2821.86 2014-05-02 02:07:00 | 2822.24 | 2822.96 | 2821.15 | 2822.00 | 24.20 | 68301.31 | 2822.02 2014-05-02 02:08:00 | 2821.80 | 2822.96 | 2821.38 | 2821.40 | 51.38 | 144975.55 | 2821.91 2014-05-02 02:09:00 | 2821.50 | 2821.50 | 2821.40 | 2821.40 | 6.00 | 16928.70 | 2821.45 2014-05-02 02:10:00 | 2821.98 | 2822.96 | 2821.98 | 2822.00 | 6.02 | 16991.52 | 2822.04 2014-05-02 02:11:00 | 2822.01 | 2822.02 | 2822.00 | 2822.02 | 28.00 | 79016.54 | 2822.02 2014-05-02 02:12:00 | 2822.94 | 2822.95 | 2822.04 | 2822.95 | 32.10 | 90598.73 | 2822.21 2014-05-02 02:13:00 | 2823.25 | 2823.25 | 2820.00 | 2822.12 | 7.04 | 19868.35 | 2821.81 2014-05-02 02:14:00 | 2822.16 | 2825.00 | 2822.13 | 2823.69 | 31.01 | 87562.88 | 2823.97 2014-05-02 02:15:00 | 2824.60 | 2824.63 | 2823.26 | 2824.03 | 45.29 | 127909.94 | 2824.06 2014-05-02 02:16:00 | 2824.48 | 2825.00 | 2822.10 | 2822.16 | 94.55 | 267042.96 | 2824.24 2014-05-02 02:17:00 | 2822.20 | 2822.20 | 2819.55 | 2819.66 | 67.55 | 190598.87 | 2821.56 2014-05-02 02:18:00 | 2820.00 | 2820.00 | 2818.00 | 2819.29 | 44.44 | 125271.60 | 2818.70 2014-05-02 02:19:00 | 2818.11 | 2820.80 | 2818.11 | 2819.47 | 11.67 | 32911.76 | 2819.72 2014-05-02 02:20:00 | 2818.59 | 2820.67 | 2818.59 | 2819.36 | 5.20 | 14662.20 | 2819.11 2014-05-02 02:21:00 | 2820.00 | 2820.80 | 2819.00 | 2819.00 | 71.34 | 201147.67 | 2819.68 2014-05-02 02:22:00 | 2819.00 | 2820.80 | 2819.00 | 2820.80 | 69.58 | 196191.23 | 2819.85 2014-05-02 02:23:00 | 2820.85 | 2821.92 | 2819.59 | 2819.59 | 3.67 | 10357.99 | 2820.80 2014-05-02 02:24:00 | 2820.45 | 2820.82 | 2820.00 | 2820.00 | 27.77 | 78311.35 | 2820.30 2014-05-02 02:25:00 | 2820.41 | 2820.77 | 2820.41 | 2820.60 | 7.25 | 20449.49 | 2820.62 2014-05-02 02:26:00 | 2820.10 | 2820.13 | 2820.10 | 2820.13 | 3.16 | 8900.26 | 2820.11 2014-05-02 02:27:00 | 2820.48 | 2822.21 | 2820.00 | 2822.17 | 13.17 | 37163.28 | 2821.17 2014-05-02 02:28:00 | 2821.92 | 2821.93 | 2820.80 | 2820.88 | 49.47 | 139570.74 | 2821.38 2014-05-02 02:29:00 | 2820.84 | 2821.87 | 2820.81 | 2821.55 | 107.76 | 304027.71 | 2821.42 2014-05-02 02:30:00 | 2821.88 | 2823.08 | 2820.00 | 2820.00 | 21.10 | 59551.26 | 2822.47 2014-05-02 02:31:00 | 2821.38 | 2822.31 | 2821.38 | 2822.30 | 4.77 | 13448.96 | 2821.86 2014-05-02 02:32:00 | 2823.03 | 2824.00 | 2823.03 | 2823.55 | 7.22 | 20390.46 | 2823.77 2014-05-02 02:33:00 | 2823.93 | 2824.58 | 2823.00 | 2823.00 | 65.34 | 184494.95 | 2823.61 2014-05-02 02:34:00 | 2823.33 | 2824.52 | 2822.34 | 2823.36 | 80.96 | 228606.79 | 2823.67 2014-05-02 02:35:00 | 2823.01 | 2824.00 | 2822.50 | 2823.00 | 46.72 | 131919.80 | 2823.44 2014-05-02 02:36:00 | 2823.95 | 2825.00 | 2820.20 | 2822.40 | 68.03 | 192121.62 | 2824.11 2014-05-02 02:37:00 | 2822.56 | 2822.72 | 2822.00 | 2822.40 | 2.70 | 7617.67 | 2822.41 2014-05-02 02:38:00 | 2822.03 | 2822.82 | 2821.03 | 2821.36 | 40.45 | 114139.57 | 2821.88 2014-05-02 02:39:00 | 2821.40 | 2822.73 | 2821.00 | 2822.03 | 67.35 | 190043.91 | 2821.90 2014-05-02 02:40:00 | 2821.46 | 2822.32 | 2821.10 | 2821.10 | 18.18 | 51296.74 | 2821.45 2014-05-02 02:41:00 | 2822.30 | 2822.44 | 2821.12 | 2822.12 | 75.61 | 213346.98 | 2821.86 2014-05-02 02:42:00 | 2822.95 | 2823.00 | 2822.13 | 2823.00 | 14.82 | 41839.50 | 2822.80 2014-05-02 02:43:00 | 2821.19 | 2822.54 | 2821.18 | 2821.60 | 23.48 | 66257.15 | 2821.73 2014-05-02 02:44:00 | 2822.62 | 2823.00 | 2821.11 | 2822.74 | 43.72 | 123368.48 | 2822.04 2014-05-02 02:45:00 | 2822.23 | 2822.23 | 2821.10 | 2821.23 | 17.96 | 50678.30 | 2821.26 2014-05-02 02:46:00 | 2821.87 | 2822.53 | 2821.24 | 2821.24 | 68.25 | 192601.34 | 2821.83 2014-05-02 02:47:00 | 2821.23 | 2821.96 | 2821.10 | 2821.14 | 15.56 | 43896.22 | 2821.28 2014-05-02 02:48:00 | 2821.64 | 2822.00 | 2821.64 | 2821.99 | 12.10 | 34145.74 | 2821.96 2014-05-02 02:49:00 | 2821.91 | 2821.99 | 2821.91 | 2821.99 | 11.10 | 31323.45 | 2821.93 2014-05-02 02:50:00 | 2821.99 | 2822.04 | 2821.50 | 2822.04 | 36.99 | 104368.68 | 2821.61 2014-05-02 02:51:00 | 2822.53 | 2822.99 | 2821.83 | 2822.88 | 15.44 | 43571.37 | 2822.53 2014-05-02 02:52:00 | 2823.00 | 2823.10 | 2821.72 | 2822.40 | 27.61 | 77934.32 | 2822.48 2014-05-02 02:53:00 | 2822.97 | 2825.40 | 2822.59 | 2824.36 | 79.74 | 225207.88 | 2824.35 2014-05-02 02:54:00 | 2824.42 | 2825.02 | 2823.64 | 2824.03 | 61.03 | 172369.44 | 2824.52 2014-05-02 02:55:00 | 2824.78 | 2826.00 | 2823.82 | 2825.14 | 84.03 | 237399.22 | 2825.04 2014-05-02 02:56:00 | 2825.47 | 2826.00 | 2824.70 | 2825.42 | 43.36 | 122520.19 | 2825.58 2014-05-02 02:57:00 | 2824.74 | 2825.89 | 2824.74 | 2825.39 | 49.75 | 140566.46 | 2825.46 2014-05-02 02:58:00 | 2825.99 | 2826.66 | 2824.97 | 2825.02 | 37.58 | 106179.97 | 2825.51 2014-05-02 02:59:00 | 2825.40 | 2825.98 | 2824.98 | 2825.16 | 39.35 | 111185.37 | 2825.41 2014-05-02 03:00:00 | 2824.92 | 2824.94 | 2823.40 | 2824.26 | 35.45 | 100142.55 | 2824.58 2014-05-02 03:01:00 | 2823.43 | 2824.63 | 2823.36 | 2824.54 | 72.36 | 204326.24 | 2823.94 2014-05-02 03:02:00 | 2824.62 | 2824.63 | 2823.36 | 2823.36 | 27.50 | 77661.92 | 2823.97 2014-05-02 03:03:00 | 2823.40 | 2823.40 | 2822.07 | 2822.12 | 5.69 | 16052.71 | 2822.70 2014-05-02 03:04:00 | 2822.13 | 2824.70 | 2821.92 | 2824.70 | 55.62 | 157003.36 | 2822.84 2014-05-02 03:05:00 | 2824.85 | 2825.21 | 2823.40 | 2825.08 | 4.76 | 13431.92 | 2824.80 2014-05-02 03:06:00 | 2824.81 | 2824.81 | 2824.15 | 2824.81 | 11.17 | 31555.95 | 2824.81 2014-05-02 03:07:00 | 2824.80 | 2825.48 | 2824.03 | 2824.07 | 17.13 | 48382.35 | 2824.75 2014-05-02 03:08:00 | 2824.18 | 2824.88 | 2823.55 | 2824.47 | 16.74 | 47292.58 | 2824.45 2014-05-02 03:09:00 | 2823.80 | 2824.48 | 2823.43 | 2824.48 | 72.44 | 204582.64 | 2823.97 2014-05-02 03:10:00 | 2824.48 | 2825.00 | 2818.00 | 2821.00 | 126.35 | 356685.79 | 2823.06 2014-05-02 03:11:00 | 2821.17 | 2823.35 | 2819.44 | 2821.24 | 38.96 | 109942.58 | 2821.86 2014-05-02 03:12:00 | 2821.80 | 2822.00 | 2820.97 | 2821.29 | 57.35 | 161803.01 | 2821.52 2014-05-02 03:13:00 | 2821.98 | 2822.01 | 2821.41 | 2821.80 | 15.13 | 42681.05 | 2821.89 2014-05-02 03:14:00 | 2821.41 | 2822.00 | 2818.00 | 2819.66 | 23.64 | 66681.66 | 2820.47 2014-05-02 03:15:00 | 2821.17 | 2821.43 | 2819.68 | 2820.97 | 79.29 | 223645.17 | 2820.78 2014-05-02 03:16:00 | 2821.06 | 2822.00 | 2820.86 | 2821.46 | 10.53 | 29697.41 | 2821.34 2014-05-02 03:17:00 | 2821.20 | 2821.27 | 2819.77 | 2820.86 | 21.36 | 60253.87 | 2820.74 2014-05-02 03:18:00 | 2820.86 | 2822.00 | 2819.60 | 2821.00 | 17.46 | 49245.67 | 2820.32 2014-05-02 03:19:00 | 2821.00 | 2821.00 | 2819.58 | 2820.63 | 122.15 | 344485.57 | 2820.28 2014-05-02 03:20:00 | 2820.21 | 2821.87 | 2820.14 | 2820.78 | 17.58 | 49599.12 | 2820.86 2014-05-02 03:21:00 | 2820.82 | 2821.00 | 2820.82 | 2821.00 | 14.37 | 40535.39 | 2820.83 2014-05-02 03:22:00 | 2820.91 | 2822.00 | 2820.85 | 2822.00 | 64.21 | 181163.23 | 2821.42 2014-05-02 03:23:00 | 2822.00 | 2825.00 | 2821.30 | 2823.40 | 26.16 | 73842.49 | 2822.73 2014-05-02 03:24:00 | 2823.87 | 2823.87 | 2820.90 | 2821.86 | 48.36 | 136489.41 | 2822.36 2014-05-02 03:25:00 | 2822.75 | 2825.55 | 2821.15 | 2823.96 | 55.70 | 157316.91 | 2824.31 2014-05-02 03:26:00 | 2824.49 | 2824.70 | 2822.11 | 2823.29 | 22.03 | 62197.98 | 2823.20 2014-05-02 03:27:00 | 2822.75 | 2823.21 | 2821.00 | 2822.88 | 70.18 | 198086.05 | 2822.54 2014-05-02 03:28:00 | 2821.83 | 2823.03 | 2821.35 | 2821.53 | 48.36 | 136486.26 | 2822.12 2014-05-02 03:29:00 | 2821.07 | 2822.28 | 2821.00 | 2821.95 | 65.20 | 183965.48 | 2821.56 2014-05-02 03:30:00 | 2821.40 | 2821.55 | 2821.39 | 2821.55 | 6.10 | 17210.88 | 2821.46 2014-05-02 03:31:00 | 2821.50 | 2821.50 | 2821.00 | 2821.00 | 29.21 | 82394.21 | 2821.24 2014-05-02 03:32:00 | 2821.19 | 2821.27 | 2821.00 | 2821.00 | 6.83 | 19270.53 | 2821.04 2014-05-02 03:33:00 | 2821.23 | 2821.29 | 2821.23 | 2821.27 | 14.68 | 41410.59 | 2821.27 2014-05-02 03:34:00 | 2821.04 | 2821.04 | 2821.00 | 2821.00 | 2.21 | 6220.33 | 2821.01 2014-05-02 03:35:00 | 2821.10 | 2821.10 | 2820.97 | 2821.01 | 11.58 | 32667.43 | 2821.02 2014-05-02 03:36:00 | 2821.87 | 2822.68 | 2821.35 | 2822.00 | 90.60 | 255650.83 | 2821.88 2014-05-02 03:37:00 | 2822.00 | 2823.00 | 2822.00 | 2823.00 | 6.60 | 18628.59 | 2822.51 2014-05-02 03:38:00 | 2822.18 | 2823.30 | 2822.18 | 2823.19 | 7.07 | 19969.74 | 2822.98 2014-05-02 03:39:00 | 2823.31 | 2824.69 | 2823.31 | 2823.56 | 58.94 | 166440.95 | 2824.00 2014-05-02 03:40:00 | 2824.70 | 2825.00 | 2823.49 | 2823.69 | 86.70 | 244877.66 | 2824.29 2014-05-02 03:41:00 | 2823.46 | 2823.55 | 2822.14 | 2823.32 | 24.59 | 69409.51 | 2822.79 2014-05-02 03:42:00 | 2822.60 | 2823.31 | 2822.12 | 2823.22 | 46.42 | 131039.66 | 2822.79 2014-05-02 03:43:00 | 2822.11 | 2823.32 | 2822.11 | 2823.29 | 35.59 | 100461.53 | 2822.67 2014-05-02 03:44:00 | 2823.03 | 2823.32 | 2822.00 | 2822.00 | 81.85 | 231034.41 | 2822.73 2014-05-02 03:45:00 | 2822.00 | 2822.00 | 2821.13 | 2821.13 | 20.68 | 58338.76 | 2821.43 2014-05-02 03:46:00 | 2820.96 | 2821.08 | 2820.96 | 2821.08 | 38.81 | 109486.96 | 2821.03 2014-05-02 03:47:00 | 2821.29 | 2822.04 | 2821.29 | 2822.04 | 1.13 | 3194.24 | 2821.76 2014-05-02 03:48:00 | 2822.04 | 2822.04 | 2822.00 | 2822.00 | 20.91 | 59002.40 | 2822.00 2014-05-02 03:49:00 | 2821.92 | 2822.00 | 2821.92 | 2822.00 | 3.00 | 8465.92 | 2821.97 2014-05-02 03:50:00 | 2822.00 | 2822.00 | 2821.01 | 2821.06 | 1.57 | 4418.42 | 2821.47 2014-05-02 03:51:00 | 2821.96 | 2821.96 | 2821.92 | 2821.92 | 17.25 | 48673.11 | 2821.96 2014-05-02 03:52:00 | 2821.87 | 2821.87 | 2821.06 | 2821.06 | 6.70 | 18905.93 | 2821.78 2014-05-02 03:53:00 | 2821.06 | 2821.80 | 2820.11 | 2821.19 | 14.75 | 41599.84 | 2821.09 2014-05-02 03:54:00 | 2821.21 | 2821.58 | 2820.33 | 2821.58 | 39.54 | 111535.01 | 2821.10 2014-05-02 03:55:00 | 2821.14 | 2821.51 | 2821.07 | 2821.07 | 1.93 | 5441.99 | 2821.15 2014-05-02 03:56:00 | 2821.51 | 2823.00 | 2821.13 | 2821.37 | 34.62 | 97702.20 | 2821.89 2014-05-02 03:57:00 | 2821.63 | 2822.42 | 2821.18 | 2822.00 | 31.83 | 89811.53 | 2821.78 2014-05-02 03:58:00 | 2821.94 | 2821.94 | 2820.15 | 2821.25 | 76.58 | 216039.29 | 2821.17 2014-05-02 03:59:00 | 2821.42 | 2821.92 | 2820.78 | 2821.92 | 37.80 | 106660.54 | 2821.48 2014-05-02 04:00:00 | 2821.67 | 2825.00 | 2820.83 | 2822.00 | 71.31 | 201287.45 | 2822.83 2014-05-02 04:01:00 | 2822.04 | 2823.00 | 2821.36 | 2822.67 | 32.35 | 91285.92 | 2822.26 2014-05-02 04:02:00 | 2821.31 | 2821.31 | 2821.00 | 2821.08 | 14.08 | 39731.44 | 2821.03 2014-05-02 04:03:00 | 2821.57 | 2822.61 | 2821.57 | 2821.64 | 31.81 | 89781.00 | 2822.15 2014-05-02 04:04:00 | 2821.07 | 2821.13 | 2821.07 | 2821.13 | 9.82 | 27711.44 | 2821.08 2014-05-02 04:05:00 | 2821.04 | 2821.50 | 2821.00 | 2821.04 | 4.87 | 13748.48 | 2821.36 2014-05-02 04:06:00 | 2821.04 | 2821.50 | 2821.00 | 2821.05 | 33.13 | 93477.40 | 2821.36 2014-05-02 04:07:00 | 2821.04 | 2821.46 | 2820.80 | 2820.80 | 11.38 | 32101.03 | 2821.08 2014-05-02 04:08:00 | 2820.80 | 2821.46 | 2820.80 | 2820.80 | 27.60 | 77856.97 | 2820.90 2014-05-02 04:09:00 | 2820.90 | 2821.00 | 2819.06 | 2819.88 | 25.15 | 70927.69 | 2820.30 2014-05-02 04:10:00 | 2819.84 | 2819.93 | 2818.01 | 2818.01 | 24.39 | 68756.25 | 2819.03 2014-05-02 04:11:00 | 2818.52 | 2819.26 | 2814.49 | 2818.60 | 88.93 | 250643.76 | 2818.47 2014-05-02 04:12:00 | 2818.60 | 2819.05 | 2818.50 | 2818.50 | 49.53 | 139617.80 | 2818.63 2014-05-02 04:13:00 | 2818.50 | 2822.00 | 2815.01 | 2817.27 | 62.04 | 174853.25 | 2818.58 2014-05-02 04:14:00 | 2817.28 | 2818.60 | 2816.90 | 2816.90 | 27.77 | 78249.86 | 2817.48 2014-05-02 04:15:00 | 2816.90 | 2817.54 | 2815.09 | 2816.01 | 40.03 | 112740.92 | 2816.41 2014-05-02 04:16:00 | 2816.01 | 2818.19 | 2812.04 | 2813.92 | 43.48 | 122359.86 | 2814.23 2014-05-02 04:17:00 | 2812.96 | 2813.92 | 2812.00 | 2812.92 | 23.86 | 67094.75 | 2812.49 2014-05-02 04:18:00 | 2812.92 | 2812.92 | 2809.10 | 2810.00 | 71.38 | 200616.01 | 2810.65 2014-05-02 04:19:00 | 2810.00 | 2811.52 | 2805.00 | 2807.29 | 90.14 | 253219.79 | 2809.06 2014-05-02 04:20:00 | 2806.87 | 2809.00 | 2803.68 | 2803.68 | 20.00 | 56151.89 | 2807.45 2014-05-02 04:21:00 | 2803.05 | 2808.12 | 2801.47 | 2806.50 | 55.70 | 156196.14 | 2804.39 2014-05-02 04:22:00 | 2805.01 | 2808.00 | 2805.01 | 2807.99 | 29.99 | 84170.45 | 2806.71 2014-05-02 04:23:00 | 2808.15 | 2809.10 | 2807.97 | 2807.97 | 22.23 | 62449.27 | 2808.85 2014-05-02 04:24:00 | 2807.97 | 2808.89 | 2803.96 | 2804.00 | 105.78 | 296721.29 | 2805.19 2014-05-02 04:25:00 | 2803.97 | 2804.37 | 2800.00 | 2802.00 | 57.70 | 161615.94 | 2801.16 2014-05-02 04:26:00 | 2800.14 | 2801.98 | 2796.00 | 2797.75 | 180.37 | 504979.53 | 2799.67 2014-05-02 04:27:00 | 2797.68 | 2798.79 | 2795.01 | 2796.13 | 55.56 | 155344.57 | 2796.13 2014-05-02 04:28:00 | 2796.13 | 2797.00 | 2790.00 | 2790.10 | 101.07 | 282332.44 | 2793.52 2014-05-02 04:29:00 | 2791.08 | 2792.82 | 2788.00 | 2792.82 | 68.93 | 192358.93 | 2790.60 2014-05-02 04:30:00 | 2792.85 | 2800.30 | 2792.85 | 2798.70 | 39.89 | 111514.78 | 2795.91 2014-05-02 04:31:00 | 2796.16 | 2798.63 | 2795.98 | 2797.00 | 26.13 | 73090.25 | 2796.86 2014-05-02 04:32:00 | 2797.01 | 2797.01 | 2795.00 | 2795.04 | 54.87 | 153402.15 | 2795.79 2014-05-02 04:33:00 | 2795.18 | 2796.62 | 2793.00 | 2793.50 | 45.24 | 126459.14 | 2795.11 2014-05-02 04:34:00 | 2793.61 | 2798.96 | 2788.90 | 2788.90 | 84.06 | 234757.59 | 2792.64 2014-05-02 04:35:00 | 2787.61 | 2793.45 | 2782.11 | 2785.12 | 63.53 | 177030.98 | 2786.49 2014-05-02 04:36:00 | 2785.12 | 2787.00 | 2781.00 | 2781.71 | 61.47 | 171051.42 | 2782.91 2014-05-02 04:37:00 | 2784.42 | 2787.13 | 2782.05 | 2785.07 | 150.32 | 418752.72 | 2785.65 2014-05-02 04:38:00 | 2787.00 | 2787.10 | 2782.04 | 2785.24 | 104.11 | 290091.33 | 2786.37 2014-05-02 04:39:00 | 2785.20 | 2785.48 | 2784.03 | 2785.48 | 50.51 | 140670.45 | 2785.06 2014-05-02 04:40:00 | 2785.90 | 2791.87 | 2785.90 | 2790.15 | 75.06 | 209339.80 | 2788.97 2014-05-02 04:41:00 | 2791.85 | 2804.00 | 2790.00 | 2798.13 | 123.88 | 346717.82 | 2798.77 2014-05-02 04:42:00 | 2798.16 | 2800.60 | 2795.00 | 2796.23 | 111.61 | 312457.17 | 2799.67 2014-05-02 04:43:00 | 2796.16 | 2800.79 | 2796.16 | 2799.00 | 143.86 | 402818.54 | 2800.13 2014-05-02 04:44:00 | 2799.00 | 2799.00 | 2795.98 | 2796.07 | 15.29 | 42778.27 | 2797.06 2014-05-02 04:45:00 | 2796.09 | 2798.17 | 2796.09 | 2798.00 | 12.00 | 33568.84 | 2797.64 2014-05-02 04:46:00 | 2797.98 | 2798.63 | 2796.00 | 2796.00 | 23.77 | 66482.78 | 2797.27 2014-05-02 04:47:00 | 2796.00 | 2798.79 | 2795.17 | 2796.75 | 75.99 | 212542.32 | 2797.12 2014-05-02 04:48:00 | 2796.75 | 2799.00 | 2796.71 | 2796.79 | 61.62 | 172347.76 | 2797.08 2014-05-02 04:49:00 | 2795.13 | 2799.29 | 2795.13 | 2797.93 | 44.92 | 125640.95 | 2796.99 2014-05-02 04:50:00 | 2797.10 | 2800.04 | 2796.04 | 2800.01 | 114.89 | 321657.94 | 2799.83 2014-05-02 04:51:00 | 2800.89 | 2803.64 | 2797.13 | 2800.00 | 64.88 | 181601.65 | 2799.04 2014-05-02 04:52:00 | 2797.84 | 2803.99 | 2797.84 | 2801.11 | 24.26 | 67974.40 | 2802.14 2014-05-02 04:53:00 | 2801.10 | 2803.00 | 2798.63 | 2798.63 | 22.12 | 61922.52 | 2799.77 2014-05-02 04:54:00 | 2799.73 | 2802.90 | 2798.07 | 2801.13 | 78.82 | 220689.24 | 2800.02 2014-05-02 04:55:00 | 2801.13 | 2801.13 | 2798.04 | 2799.93 | 37.47 | 104894.02 | 2799.34 2014-05-02 04:56:00 | 2799.85 | 2800.06 | 2799.00 | 2799.00 | 7.68 | 21498.74 | 2799.68 2014-05-02 04:57:00 | 2798.81 | 2800.43 | 2796.04 | 2797.38 | 37.94 | 106156.57 | 2798.16 2014-05-02 04:58:00 | 2796.04 | 2800.90 | 2796.04 | 2797.31 | 25.73 | 71972.70 | 2797.66 2014-05-02 04:59:00 | 2797.34 | 2799.72 | 2795.00 | 2795.17 | 70.36 | 196724.97 | 2796.14 2014-05-02 05:00:00 | 2795.24 | 2796.65 | 2792.59 | 2793.48 | 31.93 | 89240.90 | 2795.15 2014-05-02 05:01:00 | 2792.77 | 2794.99 | 2792.50 | 2794.95 | 59.44 | 166034.45 | 2793.12 2014-05-02 05:02:00 | 2794.95 | 2796.51 | 2792.79 | 2794.46 | 58.34 | 163055.11 | 2794.96 2014-05-02 05:03:00 | 2793.66 | 2796.49 | 2793.01 | 2794.58 | 15.61 | 43630.66 | 2794.87 2014-05-02 05:04:00 | 2794.04 | 2795.35 | 2792.50 | 2794.56 | 46.83 | 130845.19 | 2793.93 2014-05-02 05:05:00 | 2795.30 | 2795.30 | 2793.51 | 2794.01 | 34.45 | 96286.18 | 2794.95 2014-05-02 05:06:00 | 2795.04 | 2795.08 | 2795.04 | 2795.08 | 0.28 | 782.62 | 2795.07 2014-05-02 05:07:00 | 2795.08 | 2795.37 | 2795.04 | 2795.37 | 6.06 | 16924.61 | 2795.15 2014-05-02 05:08:00 | 2795.37 | 2796.74 | 2795.00 | 2795.08 | 36.10 | 100918.69 | 2795.30 2014-05-02 05:09:00 | 2795.84 | 2798.05 | 2795.84 | 2797.82 | 15.27 | 42712.53 | 2797.52 2014-05-02 05:10:00 | 2797.35 | 2797.60 | 2795.62 | 2796.30 | 32.75 | 91586.62 | 2796.88 2014-05-02 05:11:00 | 2796.30 | 2797.00 | 2795.16 | 2795.16 | 11.05 | 30895.87 | 2795.50 2014-05-02 05:12:00 | 2795.92 | 2796.00 | 2795.16 | 2795.44 | 3.17 | 8851.35 | 2795.75 2014-05-02 05:13:00 | 2795.43 | 2796.04 | 2795.00 | 2795.46 | 29.08 | 81295.68 | 2795.59 2014-05-02 05:14:00 | 2795.06 | 2796.00 | 2794.42 | 2794.42 | 47.46 | 132669.05 | 2795.33 2014-05-02 05:15:00 | 2794.42 | 2794.97 | 2793.38 | 2793.38 | 37.31 | 104253.38 | 2794.32 2014-05-02 05:16:00 | 2793.38 | 2793.38 | 2792.01 | 2792.30 | 28.24 | 78872.69 | 2792.65 2014-05-02 05:17:00 | 2792.30 | 2792.30 | 2790.00 | 2790.40 | 212.94 | 594433.16 | 2791.54 2014-05-02 05:18:00 | 2790.44 | 2791.96 | 2788.00 | 2790.55 | 67.14 | 187383.74 | 2790.82 2014-05-02 05:19:00 | 2790.55 | 2794.18 | 2788.96 | 2792.00 | 53.90 | 150434.58 | 2790.79 2014-05-02 05:20:00 | 2792.05 | 2792.95 | 2790.61 | 2792.10 | 2.32 | 6478.09 | 2792.28 2014-05-02 05:21:00 | 2790.69 | 2793.88 | 2790.69 | 2791.28 | 14.85 | 41466.19 | 2791.77 2014-05-02 05:22:00 | 2791.51 | 2793.37 | 2790.51 | 2790.51 | 14.62 | 40823.07 | 2792.08 2014-05-02 05:23:00 | 2790.55 | 2791.50 | 2790.47 | 2791.15 | 10.24 | 28591.70 | 2791.07 2014-05-02 05:24:00 | 2791.50 | 2791.50 | 2788.00 | 2789.23 | 77.11 | 215154.36 | 2790.15 2014-05-02 05:25:00 | 2789.23 | 2790.85 | 2788.00 | 2788.11 | 9.76 | 27207.05 | 2788.46 2014-05-02 05:26:00 | 2788.11 | 2790.48 | 2785.18 | 2786.81 | 55.16 | 153749.36 | 2787.49 2014-05-02 05:27:00 | 2785.48 | 2787.89 | 2782.00 | 2784.21 | 58.67 | 163429.55 | 2785.38 2014-05-02 05:28:00 | 2785.32 | 2787.00 | 2784.25 | 2787.00 | 11.11 | 30946.50 | 2786.22 2014-05-02 05:29:00 | 2786.27 | 2788.89 | 2786.22 | 2788.89 | 33.05 | 92122.31 | 2787.02 2014-05-02 05:30:00 | 2788.90 | 2789.92 | 2788.08 | 2788.22 | 4.23 | 11793.62 | 2788.75 2014-05-02 05:31:00 | 2788.30 | 2789.30 | 2788.00 | 2789.14 | 22.56 | 62898.34 | 2788.42 2014-05-02 05:32:00 | 2788.07 | 2788.14 | 2785.10 | 2785.10 | 9.81 | 27353.19 | 2787.73 2014-05-02 05:33:00 | 2785.36 | 2788.32 | 2785.36 | 2787.88 | 29.44 | 82023.36 | 2786.40 2014-05-02 05:34:00 | 2787.70 | 2788.00 | 2786.98 | 2788.00 | 19.36 | 53975.75 | 2787.72 2014-05-02 05:35:00 | 2788.79 | 2789.31 | 2786.26 | 2789.12 | 4.84 | 13508.84 | 2788.78 2014-05-02 05:36:00 | 2789.16 | 2791.18 | 2789.15 | 2790.08 | 22.92 | 63936.94 | 2789.45 2014-05-02 05:37:00 | 2790.04 | 2792.10 | 2790.00 | 2791.00 | 10.96 | 30591.48 | 2791.70 2014-05-02 05:38:00 | 2791.53 | 2793.40 | 2790.96 | 2790.96 | 9.97 | 27838.21 | 2792.48 2014-05-02 05:39:00 | 2790.89 | 2792.43 | 2790.89 | 2792.43 | 48.12 | 134324.86 | 2791.69 2014-05-02 05:40:00 | 2792.05 | 2793.82 | 2792.00 | 2792.34 | 18.50 | 51659.82 | 2792.57 2014-05-02 05:41:00 | 2792.34 | 2794.23 | 2792.30 | 2794.22 | 6.85 | 19126.88 | 2793.47 2014-05-02 05:42:00 | 2793.56 | 2796.45 | 2792.51 | 2795.67 | 30.05 | 83949.38 | 2793.56 2014-05-02 05:43:00 | 2795.67 | 2796.73 | 2793.56 | 2794.56 | 15.93 | 44521.67 | 2794.83 2014-05-02 05:44:00 | 2792.21 | 2794.96 | 2792.21 | 2792.80 | 46.17 | 128991.22 | 2793.59 2014-05-02 05:45:00 | 2793.75 | 2794.28 | 2793.26 | 2793.26 | 28.00 | 78211.51 | 2793.57 2014-05-02 05:46:00 | 2793.00 | 2794.26 | 2792.53 | 2793.65 | 15.07 | 42102.39 | 2793.23 2014-05-02 05:47:00 | 2792.71 | 2793.44 | 2792.42 | 2792.42 | 6.82 | 19047.83 | 2792.94 2014-05-02 05:48:00 | 2793.92 | 2793.92 | 2792.57 | 2792.72 | 20.85 | 58241.17 | 2793.48 2014-05-02 05:49:00 | 2792.55 | 2793.65 | 2791.88 | 2793.51 | 56.27 | 157167.00 | 2793.04 2014-05-02 05:50:00 | 2793.44 | 2794.00 | 2792.26 | 2794.00 | 20.96 | 58529.44 | 2793.10 2014-05-02 05:51:00 | 2792.99 | 2793.42 | 2792.99 | 2793.12 | 6.64 | 18535.99 | 2793.25 2014-05-02 05:52:00 | 2793.96 | 2795.00 | 2793.96 | 2794.27 | 27.56 | 77014.54 | 2794.23 2014-05-02 05:53:00 | 2793.13 | 2795.90 | 2793.13 | 2795.22 | 19.81 | 55378.15 | 2795.18 2014-05-02 05:54:00 | 2795.89 | 2795.93 | 2793.99 | 2795.73 | 17.94 | 50137.73 | 2795.21 2014-05-02 05:55:00 | 2795.83 | 2795.83 | 2793.73 | 2793.73 | 6.02 | 16827.59 | 2794.82 2014-05-02 05:56:00 | 2794.26 | 2796.31 | 2794.26 | 2796.31 | 1.40 | 3902.46 | 2795.46 2014-05-02 05:57:00 | 2795.98 | 2795.98 | 2794.26 | 2795.83 | 19.06 | 53286.24 | 2795.27 2014-05-02 05:58:00 | 2795.95 | 2796.31 | 2793.76 | 2794.87 | 21.67 | 60554.52 | 2794.91 2014-05-02 05:59:00 | 2794.88 | 2795.02 | 2794.00 | 2794.97 | 7.44 | 20785.86 | 2794.55 2014-05-02 06:00:00 | 2795.80 | 2796.10 | 2791.00 | 2791.00 | 41.01 | 114617.80 | 2795.22 2014-05-02 06:01:00 | 2791.00 | 2792.34 | 2788.00 | 2788.40 | 58.03 | 161916.23 | 2790.46 2014-05-02 06:02:00 | 2788.41 | 2791.38 | 2788.36 | 2789.65 | 30.11 | 84012.22 | 2790.18 2014-05-02 06:03:00 | 2788.30 | 2791.75 | 2788.00 | 2791.75 | 30.78 | 85856.01 | 2789.07 2014-05-02 06:04:00 | 2790.04 | 2791.46 | 2789.99 | 2790.04 | 27.96 | 78011.73 | 2790.42 2014-05-02 06:05:00 | 2790.01 | 2790.01 | 2788.08 | 2789.21 | 53.97 | 150510.18 | 2788.98 2014-05-02 06:06:00 | 2789.52 | 2789.52 | 2788.00 | 2789.41 | 13.23 | 36896.21 | 2788.83 2014-05-02 06:07:00 | 2789.41 | 2789.41 | 2788.32 | 2788.91 | 13.76 | 38376.90 | 2789.02 2014-05-02 06:08:00 | 2789.24 | 2790.00 | 2788.11 | 2790.00 | 49.65 | 138470.55 | 2788.99 2014-05-02 06:09:00 | 2789.99 | 2790.07 | 2787.85 | 2787.85 | 21.63 | 60321.79 | 2788.80 2014-05-02 06:10:00 | 2787.85 | 2790.04 | 2786.91 | 2788.35 | 78.09 | 217807.70 | 2789.26 2014-05-02 06:11:00 | 2789.04 | 2791.76 | 2789.00 | 2790.93 | 11.82 | 32977.95 | 2790.48 2014-05-02 06:12:00 | 2791.01 | 2792.79 | 2783.00 | 2789.30 | 47.01 | 131040.59 | 2787.39 2014-05-02 06:13:00 | 2786.67 | 2788.95 | 2786.27 | 2787.77 | 53.63 | 149508.72 | 2787.68 2014-05-02 06:14:00 | 2786.95 | 2790.72 | 2786.95 | 2790.72 | 12.84 | 35824.28 | 2789.18 2014-05-02 06:15:00 | 2788.95 | 2791.82 | 2786.04 | 2786.50 | 63.27 | 176358.07 | 2787.61 2014-05-02 06:16:00 | 2787.00 | 2787.92 | 2786.00 | 2787.92 | 20.07 | 55916.40 | 2786.49 2014-05-02 06:17:00 | 2787.03 | 2789.84 | 2787.02 | 2788.00 | 20.90 | 58290.48 | 2789.15 2014-05-02 06:18:00 | 2787.03 | 2788.55 | 2787.02 | 2787.32 | 52.59 | 146619.25 | 2788.07 2014-05-02 06:19:00 | 2787.87 | 2788.64 | 2787.02 | 2788.64 | 38.44 | 107155.63 | 2787.68 2014-05-02 06:20:00 | 2788.90 | 2788.90 | 2787.39 | 2788.83 | 79.43 | 221467.11 | 2788.24 2014-05-02 06:21:00 | 2787.48 | 2788.90 | 2787.40 | 2788.54 | 31.37 | 87478.95 | 2788.35 2014-05-02 06:22:00 | 2787.63 | 2788.90 | 2787.58 | 2787.90 | 58.80 | 163931.48 | 2788.09 2014-05-02 06:23:00 | 2787.44 | 2788.89 | 2787.40 | 2788.70 | 44.11 | 122989.30 | 2787.99 2014-05-02 06:24:00 | 2788.90 | 2788.90 | 2787.44 | 2787.55 | 46.44 | 129489.72 | 2788.26 2014-05-02 06:25:00 | 2787.67 | 2788.50 | 2787.53 | 2787.99 | 4.90 | 13670.66 | 2787.65 2014-05-02 06:26:00 | 2787.80 | 2788.05 | 2787.02 | 2788.05 | 15.92 | 44364.13 | 2787.57 2014-05-02 06:27:00 | 2787.10 | 2788.47 | 2787.02 | 2787.56 | 32.30 | 90028.73 | 2787.44 2014-05-02 06:28:00 | 2787.02 | 2788.33 | 2784.33 | 2784.33 | 43.27 | 120579.42 | 2786.80 2014-05-02 06:29:00 | 2784.70 | 2788.49 | 2782.03 | 2782.35 | 84.50 | 235240.98 | 2784.08 2014-05-02 06:30:00 | 2782.35 | 2783.47 | 2780.00 | 2780.00 | 86.68 | 241017.06 | 2780.60 2014-05-02 06:31:00 | 2780.00 | 2785.79 | 2778.00 | 2780.64 | 76.84 | 213697.21 | 2780.92 2014-05-02 06:32:00 | 2780.67 | 2781.86 | 2778.00 | 2780.77 | 27.80 | 77308.44 | 2780.48 2014-05-02 06:33:00 | 2780.06 | 2783.08 | 2780.06 | 2781.03 | 108.47 | 301677.93 | 2781.29 2014-05-02 06:34:00 | 2782.27 | 2783.96 | 2777.00 | 2782.27 | 28.78 | 80040.05 | 2781.20 2014-05-02 06:35:00 | 2782.27 | 2783.99 | 2782.27 | 2783.84 | 7.16 | 19938.49 | 2783.15 2014-05-02 06:36:00 | 2784.00 | 2785.90 | 2782.90 | 2783.81 | 24.51 | 68262.95 | 2784.88 2014-05-02 06:37:00 | 2783.81 | 2785.77 | 2781.02 | 2782.66 | 109.82 | 305652.32 | 2783.16 2014-05-02 06:38:00 | 2782.69 | 2783.00 | 2777.00 | 2781.60 | 94.62 | 263104.91 | 2780.71 2014-05-02 06:39:00 | 2780.13 | 2782.67 | 2780.00 | 2782.67 | 54.57 | 151741.85 | 2780.48 2014-05-02 06:40:00 | 2782.67 | 2783.59 | 2780.20 | 2780.20 | 42.87 | 119236.90 | 2781.36 2014-05-02 06:41:00 | 2780.60 | 2783.98 | 2780.01 | 2782.35 | 33.63 | 93509.34 | 2780.95 2014-05-02 06:42:00 | 2783.92 | 2783.98 | 2780.00 | 2780.00 | 28.62 | 79631.39 | 2782.47 2014-05-02 06:43:00 | 2780.00 | 2782.77 | 2780.00 | 2780.36 | 33.79 | 93960.93 | 2780.81 2014-05-02 06:44:00 | 2781.08 | 2782.66 | 2780.23 | 2780.70 | 39.36 | 109450.64 | 2781.04 2014-05-02 06:45:00 | 2780.70 | 2782.00 | 2780.66 | 2781.04 | 41.37 | 115073.60 | 2781.50 2014-05-02 06:46:00 | 2781.85 | 2783.00 | 2781.00 | 2782.08 | 25.81 | 71809.43 | 2782.23 2014-05-02 06:47:00 | 2782.84 | 2783.89 | 2780.30 | 2782.01 | 41.24 | 114743.54 | 2782.67 2014-05-02 06:48:00 | 2781.98 | 2781.98 | 2780.22 | 2781.00 | 49.45 | 137526.64 | 2780.90 2014-05-02 06:49:00 | 2781.22 | 2781.87 | 2780.22 | 2780.33 | 33.90 | 94250.59 | 2780.58 2014-05-02 06:50:00 | 2780.34 | 2781.73 | 2779.44 | 2779.50 | 112.29 | 312200.37 | 2780.35 2014-05-02 06:51:00 | 2779.96 | 2780.00 | 2778.00 | 2778.04 | 83.62 | 232331.21 | 2778.48 2014-05-02 06:52:00 | 2778.04 | 2779.78 | 2777.01 | 2778.29 | 63.61 | 176747.72 | 2778.62 2014-05-02 06:53:00 | 2778.22 | 2780.22 | 2777.04 | 2777.04 | 72.69 | 201985.04 | 2778.91 2014-05-02 06:54:00 | 2777.04 | 2778.39 | 2775.09 | 2777.09 | 36.69 | 101866.24 | 2776.63 2014-05-02 06:55:00 | 2777.27 | 2777.54 | 2775.09 | 2777.37 | 38.53 | 106998.59 | 2776.73 2014-05-02 06:56:00 | 2777.41 | 2778.31 | 2776.40 | 2776.57 | 53.71 | 149151.10 | 2777.23 2014-05-02 06:57:00 | 2776.51 | 2777.00 | 2776.19 | 2777.00 | 39.83 | 110597.16 | 2776.73 2014-05-02 06:58:00 | 2776.56 | 2778.30 | 2776.19 | 2776.19 | 6.81 | 18897.62 | 2777.02 2014-05-02 06:59:00 | 2776.19 | 2778.08 | 2775.00 | 2775.06 | 55.46 | 153918.50 | 2775.51 2014-05-02 07:00:00 | 2775.10 | 2777.86 | 2775.00 | 2776.33 | 125.73 | 349016.62 | 2775.86 2014-05-02 07:01:00 | 2775.30 | 2778.72 | 2775.20 | 2776.00 | 61.05 | 169558.40 | 2777.23 2014-05-02 07:02:00 | 2777.67 | 2779.00 | 2775.20 | 2776.84 | 42.29 | 117459.04 | 2777.40 2014-05-02 07:03:00 | 2776.92 | 2776.92 | 2775.41 | 2776.82 | 63.68 | 176772.28 | 2776.16 2014-05-02 07:04:00 | 2776.80 | 2776.80 | 2775.33 | 2776.80 | 50.56 | 140339.79 | 2775.93 2014-05-02 07:05:00 | 2776.33 | 2776.67 | 2775.00 | 2776.00 | 109.01 | 302559.42 | 2775.49 2014-05-02 07:06:00 | 2776.57 | 2777.00 | 2775.30 | 2775.91 | 44.43 | 123345.82 | 2776.25 2014-05-02 07:07:00 | 2775.76 | 2776.54 | 2775.42 | 2775.50 | 67.36 | 187007.59 | 2776.08 2014-05-02 07:08:00 | 2775.16 | 2776.55 | 2774.97 | 2775.08 | 54.62 | 151591.04 | 2775.58 2014-05-02 07:09:00 | 2774.55 | 2775.08 | 2774.12 | 2774.85 | 16.26 | 45121.06 | 2774.63 2014-05-02 07:10:00 | 2774.01 | 2774.85 | 2773.82 | 2774.85 | 4.95 | 13737.18 | 2774.07 2014-05-02 07:11:00 | 2774.99 | 2777.77 | 2773.79 | 2774.97 | 26.57 | 73757.53 | 2775.76 2014-05-02 07:12:00 | 2775.00 | 2775.00 | 2772.94 | 2772.96 | 16.46 | 45653.90 | 2774.13 2014-05-02 07:13:00 | 2772.04 | 2772.92 | 2766.70 | 2767.90 | 165.23 | 457545.12 | 2769.22 2014-05-02 07:14:00 | 2767.90 | 2768.09 | 2766.00 | 2766.35 | 131.55 | 364011.15 | 2767.07 2014-05-02 07:15:00 | 2766.32 | 2767.86 | 2766.18 | 2767.86 | 55.64 | 153964.73 | 2767.01 2014-05-02 07:16:00 | 2766.69 | 2768.09 | 2766.36 | 2767.86 | 140.43 | 388634.68 | 2767.56 2014-05-02 07:17:00 | 2768.32 | 2769.71 | 2766.44 | 2768.89 | 99.40 | 275143.11 | 2768.04 2014-05-02 07:18:00 | 2768.60 | 2768.60 | 2767.34 | 2767.47 | 32.92 | 91108.56 | 2767.91 2014-05-02 07:19:00 | 2767.01 | 2768.73 | 2766.00 | 2766.78 | 84.65 | 234202.98 | 2766.82 2014-05-02 07:20:00 | 2766.78 | 2768.00 | 2766.04 | 2768.00 | 25.33 | 70093.81 | 2767.44 2014-05-02 07:21:00 | 2768.68 | 2768.73 | 2768.06 | 2768.06 | 6.32 | 17485.38 | 2768.43 2014-05-02 07:22:00 | 2768.15 | 2768.59 | 2765.20 | 2765.99 | 37.00 | 102379.86 | 2767.32 2014-05-02 07:23:00 | 2767.73 | 2768.01 | 2763.00 | 2768.01 | 58.92 | 162975.58 | 2766.05 2014-05-02 07:24:00 | 2767.61 | 2767.93 | 2765.04 | 2765.91 | 57.37 | 158697.94 | 2766.17 2014-05-02 07:25:00 | 2765.87 | 2766.03 | 2761.12 | 2764.74 | 26.32 | 72782.66 | 2765.19 2014-05-02 07:26:00 | 2764.71 | 2764.71 | 2762.10 | 2764.42 | 55.53 | 153453.73 | 2763.69 2014-05-02 07:27:00 | 2763.08 | 2764.41 | 2761.02 | 2762.77 | 82.11 | 226882.40 | 2763.05 2014-05-02 07:28:00 | 2762.15 | 2762.66 | 2761.22 | 2762.45 | 28.33 | 78233.35 | 2761.99 2014-05-02 07:29:00 | 2762.60 | 2767.19 | 2762.60 | 2767.19 | 81.97 | 226642.89 | 2764.81 2014-05-02 07:30:00 | 2767.26 | 2770.00 | 2767.26 | 2768.05 | 66.30 | 183573.05 | 2768.95 2014-05-02 07:31:00 | 2769.90 | 2774.94 | 2767.78 | 2770.04 | 83.75 | 232006.24 | 2770.36 2014-05-02 07:32:00 | 2770.04 | 2771.72 | 2770.00 | 2771.72 | 62.00 | 171815.73 | 2771.13 2014-05-02 07:33:00 | 2771.83 | 2773.76 | 2770.00 | 2770.29 | 67.25 | 186435.67 | 2772.28 2014-05-02 07:34:00 | 2771.00 | 2773.90 | 2770.00 | 2773.00 | 77.12 | 213757.44 | 2771.82 2014-05-02 07:35:00 | 2771.54 | 2774.90 | 2771.54 | 2773.40 | 50.09 | 138910.35 | 2773.38 2014-05-02 07:36:00 | 2773.57 | 2776.10 | 2771.13 | 2776.01 | 64.82 | 179851.28 | 2774.58 2014-05-02 07:37:00 | 2774.36 | 2774.39 | 2773.00 | 2773.01 | 12.76 | 35393.67 | 2773.36 2014-05-02 07:38:00 | 2772.33 | 2772.88 | 2770.10 | 2770.10 | 56.58 | 156819.48 | 2771.59 2014-05-02 07:39:00 | 2770.20 | 2771.77 | 2769.93 | 2770.70 | 87.29 | 241865.11 | 2770.92 2014-05-02 07:40:00 | 2770.97 | 2772.82 | 2770.73 | 2772.82 | 50.04 | 138686.94 | 2771.74 2014-05-02 07:41:00 | 2772.08 | 2772.08 | 2770.10 | 2770.10 | 23.68 | 65606.25 | 2770.53 2014-05-02 07:42:00 | 2770.53 | 2771.67 | 2770.10 | 2770.24 | 49.89 | 138213.80 | 2770.59 2014-05-02 07:43:00 | 2770.10 | 2770.93 | 2770.10 | 2770.10 | 3.52 | 9742.45 | 2770.10 2014-05-02 07:44:00 | 2770.11 | 2772.66 | 2770.10 | 2770.14 | 61.69 | 170973.26 | 2771.40 2014-05-02 07:45:00 | 2770.10 | 2772.99 | 2769.94 | 2771.11 | 43.24 | 119784.49 | 2770.16 2014-05-02 07:46:00 | 2770.15 | 2772.61 | 2770.15 | 2770.62 | 52.58 | 145703.87 | 2771.04 2014-05-02 07:47:00 | 2770.14 | 2772.60 | 2770.14 | 2771.99 | 12.28 | 34022.38 | 2771.46 2014-05-02 07:48:00 | 2771.90 | 2772.60 | 2768.34 | 2771.76 | 56.45 | 156371.30 | 2770.28 2014-05-02 07:49:00 | 2771.72 | 2772.86 | 2771.20 | 2772.86 | 51.54 | 142886.71 | 2772.13 2014-05-02 07:50:00 | 2772.86 | 2776.78 | 2772.86 | 2775.94 | 49.35 | 136961.60 | 2775.59 2014-05-02 07:51:00 | 2775.00 | 2775.00 | 2771.00 | 2772.05 | 40.44 | 112139.87 | 2772.93 2014-05-02 07:52:00 | 2772.06 | 2773.24 | 2771.51 | 2772.05 | 26.84 | 74420.28 | 2772.43 2014-05-02 07:53:00 | 2772.05 | 2773.05 | 2771.04 | 2771.09 | 60.34 | 167280.77 | 2772.17 2014-05-02 07:54:00 | 2772.50 | 2773.75 | 2772.21 | 2772.26 | 34.57 | 95869.31 | 2772.95 2014-05-02 07:55:00 | 2772.32 | 2772.32 | 2769.00 | 2771.87 | 85.03 | 235605.06 | 2771.01 2014-05-02 07:56:00 | 2771.04 | 2774.81 | 2770.91 | 2771.17 | 65.14 | 180574.20 | 2772.22 2014-05-02 07:57:00 | 2771.75 | 2773.01 | 2771.17 | 2772.28 | 58.63 | 162507.43 | 2771.70 2014-05-02 07:58:00 | 2772.28 | 2774.70 | 2771.10 | 2774.40 | 37.78 | 104799.01 | 2773.56 2014-05-02 07:59:00 | 2773.81 | 2774.85 | 2772.53 | 2774.49 | 48.85 | 135494.67 | 2773.46 2014-05-02 08:00:00 | 2774.50 | 2776.00 | 2774.50 | 2775.00 | 9.24 | 25630.17 | 2775.03 2014-05-02 08:01:00 | 2775.09 | 2776.74 | 2775.00 | 2776.74 | 59.33 | 164709.84 | 2775.98 2014-05-02 08:02:00 | 2776.74 | 2778.75 | 2775.00 | 2778.75 | 119.36 | 331540.18 | 2777.58 2014-05-02 08:03:00 | 2778.76 | 2780.03 | 2778.00 | 2778.14 | 26.20 | 72813.62 | 2779.36 2014-05-02 08:04:00 | 2778.03 | 2779.82 | 2778.00 | 2778.07 | 40.89 | 113619.83 | 2778.53 2014-05-02 08:05:00 | 2778.05 | 2778.81 | 2778.00 | 2778.26 | 24.93 | 69253.33 | 2778.36 2014-05-02 08:06:00 | 2778.39 | 2779.67 | 2778.00 | 2778.00 | 12.85 | 35688.02 | 2778.36 2014-05-02 08:07:00 | 2779.65 | 2779.79 | 2777.38 | 2777.38 | 56.98 | 158339.85 | 2778.87 2014-05-02 08:08:00 | 2777.55 | 2777.55 | 2775.06 | 2775.06 | 17.30 | 48047.56 | 2777.32 2014-05-02 08:09:00 | 2776.00 | 2776.67 | 2775.97 | 2776.00 | 19.54 | 54240.26 | 2776.00 2014-05-02 08:10:00 | 2776.56 | 2778.06 | 2776.56 | 2777.46 | 7.21 | 20035.69 | 2777.33 2014-05-02 08:11:00 | 2777.54 | 2778.72 | 2777.54 | 2778.00 | 58.71 | 163091.42 | 2778.15 2014-05-02 08:12:00 | 2778.00 | 2779.20 | 2777.38 | 2778.47 | 70.90 | 196984.11 | 2778.34 2014-05-02 08:13:00 | 2778.05 | 2781.00 | 2777.07 | 2777.33 | 44.66 | 124077.72 | 2778.09 2014-05-02 08:14:00 | 2778.53 | 2780.06 | 2776.44 | 2780.06 | 27.48 | 76327.86 | 2777.17 2014-05-02 08:15:00 | 2780.93 | 2782.00 | 2779.39 | 2780.57 | 28.46 | 79136.98 | 2780.64 2014-05-02 08:16:00 | 2780.22 | 2785.00 | 2780.00 | 2781.81 | 110.95 | 308643.15 | 2781.82 2014-05-02 08:17:00 | 2781.28 | 2784.56 | 2780.00 | 2783.56 | 18.27 | 50835.07 | 2782.59 2014-05-02 08:18:00 | 2783.54 | 2784.95 | 2781.04 | 2783.37 | 35.59 | 99053.41 | 2783.02 2014-05-02 08:19:00 | 2783.40 | 2784.91 | 2781.00 | 2784.84 | 74.56 | 207500.07 | 2783.18 2014-05-02 08:20:00 | 2784.80 | 2788.45 | 2784.80 | 2787.00 | 56.10 | 156310.72 | 2786.29 2014-05-02 08:21:00 | 2787.00 | 2787.00 | 2785.11 | 2787.00 | 22.21 | 61886.00 | 2786.53 2014-05-02 08:22:00 | 2786.99 | 2788.98 | 2785.86 | 2786.93 | 82.56 | 230136.33 | 2787.40 2014-05-02 08:23:00 | 2785.97 | 2786.31 | 2785.05 | 2785.95 | 40.30 | 112262.07 | 2786.00 2014-05-02 08:24:00 | 2785.02 | 2786.41 | 2783.75 | 2786.41 | 50.16 | 139708.95 | 2785.27 2014-05-02 08:25:00 | 2787.61 | 2788.00 | 2784.15 | 2785.25 | 92.69 | 258326.19 | 2786.99 2014-05-02 08:26:00 | 2786.08 | 2788.00 | 2786.00 | 2786.00 | 17.98 | 50094.14 | 2786.88 2014-05-02 08:27:00 | 2786.00 | 2786.00 | 2784.09 | 2784.09 | 18.79 | 52344.30 | 2785.16 2014-05-02 08:28:00 | 2784.23 | 2785.93 | 2783.90 | 2785.73 | 31.98 | 89053.45 | 2784.75 2014-05-02 08:29:00 | 2785.73 | 2786.31 | 2783.00 | 2783.00 | 40.25 | 112049.13 | 2783.90 2014-05-02 08:30:00 | 2782.90 | 2783.49 | 2781.18 | 2783.05 | 53.32 | 148386.53 | 2782.79 2014-05-02 08:31:00 | 2783.00 | 2783.00 | 2781.28 | 2781.60 | 79.23 | 220426.05 | 2781.96 2014-05-02 08:32:00 | 2781.22 | 2782.08 | 2781.18 | 2781.18 | 11.84 | 32930.05 | 2781.72 2014-05-02 08:33:00 | 2782.08 | 2782.62 | 2781.10 | 2782.18 | 46.31 | 128831.16 | 2781.81 2014-05-02 08:34:00 | 2783.61 | 2784.35 | 2781.10 | 2784.35 | 58.95 | 164036.56 | 2782.87 2014-05-02 08:35:00 | 2784.38 | 2786.36 | 2782.97 | 2784.00 | 44.02 | 122603.54 | 2785.05 2014-05-02 08:36:00 | 2784.00 | 2787.00 | 2783.04 | 2783.31 | 9.11 | 25356.30 | 2784.88 2014-05-02 08:37:00 | 2783.04 | 2786.51 | 2783.00 | 2785.55 | 48.47 | 134963.64 | 2784.36 2014-05-02 08:38:00 | 2786.31 | 2790.00 | 2784.15 | 2789.07 | 72.69 | 202595.73 | 2787.00 2014-05-02 08:39:00 | 2789.13 | 2790.03 | 2785.93 | 2787.87 | 42.15 | 117521.64 | 2788.37 2014-05-02 08:40:00 | 2787.91 | 2787.91 | 2783.04 | 2785.01 | 88.97 | 247816.87 | 2785.49 2014-05-02 08:41:00 | 2784.90 | 2784.93 | 2781.41 | 2781.41 | 12.20 | 33959.86 | 2783.82 2014-05-02 08:42:00 | 2784.62 | 2784.62 | 2781.00 | 2783.55 | 99.15 | 275936.36 | 2782.96 2014-05-02 08:43:00 | 2782.56 | 2783.78 | 2780.00 | 2783.21 | 80.39 | 223633.76 | 2782.00 2014-05-02 08:44:00 | 2782.38 | 2783.51 | 2782.38 | 2782.87 | 2.03 | 5654.07 | 2782.51 2014-05-02 08:45:00 | 2782.87 | 2783.49 | 2781.44 | 2782.64 | 15.89 | 44216.13 | 2782.46 2014-05-02 08:46:00 | 2782.00 | 2782.67 | 2781.27 | 2782.44 | 15.53 | 43210.03 | 2782.18 2014-05-02 08:47:00 | 2781.23 | 2783.62 | 2781.21 | 2781.72 | 65.96 | 183503.42 | 2782.04 2014-05-02 08:48:00 | 2781.72 | 2783.71 | 2781.72 | 2782.75 | 2.02 | 5618.23 | 2782.68 2014-05-02 08:49:00 | 2783.62 | 2783.70 | 2781.00 | 2781.00 | 41.20 | 114627.99 | 2782.23 2014-05-02 08:50:00 | 2781.73 | 2785.81 | 2776.00 | 2779.67 | 62.81 | 174625.92 | 2780.36 2014-05-02 08:51:00 | 2778.59 | 2779.81 | 2776.04 | 2778.72 | 84.65 | 235226.08 | 2778.71 2014-05-02 08:52:00 | 2778.72 | 2778.82 | 2776.00 | 2776.00 | 87.61 | 243377.25 | 2777.96 2014-05-02 08:53:00 | 2775.79 | 2775.79 | 2774.03 | 2775.46 | 19.94 | 55317.75 | 2774.77 2014-05-02 08:54:00 | 2774.00 | 2776.00 | 2772.42 | 2773.90 | 87.58 | 242970.83 | 2774.27 2014-05-02 08:55:00 | 2773.06 | 2773.83 | 2770.93 | 2771.89 | 21.25 | 58911.55 | 2772.44 2014-05-02 08:56:00 | 2771.78 | 2775.23 | 2770.97 | 2774.15 | 83.59 | 231733.54 | 2772.23 2014-05-02 08:57:00 | 2775.97 | 2775.97 | 2774.11 | 2775.72 | 41.54 | 115284.77 | 2775.14 2014-05-02 08:58:00 | 2775.80 | 2775.80 | 2769.80 | 2773.75 | 71.45 | 198168.86 | 2773.53 2014-05-02 08:59:00 | 2773.68 | 2773.68 | 2770.00 | 2770.00 | 24.46 | 67788.63 | 2771.29 2014-05-02 09:00:00 | 2771.19 | 2773.96 | 2771.17 | 2772.73 | 13.08 | 36247.40 | 2771.84 2014-05-02 09:01:00 | 2772.73 | 2772.73 | 2770.13 | 2770.82 | 14.18 | 39293.65 | 2771.26 2014-05-02 09:02:00 | 2770.82 | 2771.96 | 2770.00 | 2770.13 | 10.99 | 30449.74 | 2770.42 2014-05-02 09:03:00 | 2771.43 | 2771.43 | 2770.00 | 2771.41 | 14.36 | 39789.03 | 2771.21 2014-05-02 09:04:00 | 2770.49 | 2771.95 | 2770.49 | 2770.74 | 8.69 | 24081.91 | 2770.90 2014-05-02 09:05:00 | 2771.18 | 2771.18 | 2770.00 | 2770.00 | 83.53 | 231369.77 | 2770.07 2014-05-02 09:06:00 | 2770.00 | 2770.00 | 2768.83 | 2768.83 | 17.73 | 49109.87 | 2769.41 2014-05-02 09:07:00 | 2768.83 | 2772.73 | 2768.83 | 2770.16 | 51.02 | 141336.61 | 2770.44 2014-05-02 09:08:00 | 2770.14 | 2774.03 | 2769.17 | 2773.60 | 42.24 | 117082.26 | 2772.03 2014-05-02 09:09:00 | 2773.63 | 2776.90 | 2773.63 | 2775.29 | 37.81 | 104942.54 | 2775.74 2014-05-02 09:10:00 | 2775.29 | 2776.04 | 2775.29 | 2775.31 | 3.17 | 8806.70 | 2775.51 2014-05-02 09:11:00 | 2775.08 | 2775.08 | 2772.68 | 2774.27 | 58.75 | 162953.82 | 2773.87 2014-05-02 09:12:00 | 2775.56 | 2775.92 | 2773.04 | 2773.04 | 41.06 | 113938.99 | 2775.21 2014-05-02 09:13:00 | 2773.31 | 2773.36 | 2773.31 | 2773.36 | 3.16 | 8769.27 | 2773.33 2014-05-02 09:14:00 | 2773.18 | 2776.90 | 2773.18 | 2776.90 | 34.89 | 96779.85 | 2774.02 2014-05-02 09:15:00 | 2778.04 | 2778.38 | 2777.05 | 2778.38 | 12.52 | 34778.29 | 2778.04 2014-05-02 09:16:00 | 2779.00 | 2779.05 | 2776.87 | 2776.87 | 33.45 | 92919.64 | 2778.03 2014-05-02 09:17:00 | 2776.81 | 2777.71 | 2776.00 | 2777.18 | 23.87 | 66280.71 | 2776.62 2014-05-02 09:18:00 | 2777.17 | 2777.61 | 2775.73 | 2775.76 | 7.48 | 20782.67 | 2777.32 2014-05-02 09:19:00 | 2776.82 | 2777.83 | 2776.33 | 2776.33 | 6.31 | 17520.61 | 2777.52 2014-05-02 09:20:00 | 2776.80 | 2780.00 | 2771.01 | 2779.82 | 98.60 | 273895.73 | 2777.93 2014-05-02 09:21:00 | 2779.62 | 2780.00 | 2776.90 | 2776.90 | 34.44 | 95717.32 | 2779.01 2014-05-02 09:22:00 | 2776.90 | 2777.20 | 2773.74 | 2774.20 | 51.51 | 142970.51 | 2775.80 2014-05-02 09:23:00 | 2774.15 | 2774.15 | 2773.29 | 2773.95 | 3.89 | 10793.37 | 2773.93 2014-05-02 09:24:00 | 2773.10 | 2773.99 | 2773.08 | 2773.11 | 4.47 | 12388.28 | 2773.29 2014-05-02 09:25:00 | 2773.99 | 2774.62 | 2772.06 | 2773.02 | 61.94 | 171781.22 | 2773.26 2014-05-02 09:26:00 | 2773.02 | 2774.55 | 2772.88 | 2772.93 | 15.05 | 41737.48 | 2773.25 2014-05-02 09:27:00 | 2774.54 | 2774.54 | 2773.06 | 2773.08 | 17.01 | 47172.35 | 2773.70 2014-05-02 09:28:00 | 2774.00 | 2774.47 | 2773.74 | 2774.47 | 1.65 | 4585.72 | 2774.18 2014-05-02 09:29:00 | 2774.07 | 2774.44 | 2773.47 | 2773.47 | 10.21 | 28320.40 | 2773.52 2014-05-02 09:30:00 | 2773.94 | 2775.02 | 2773.94 | 2774.66 | 14.75 | 40935.58 | 2774.54 2014-05-02 09:31:00 | 2775.91 | 2779.99 | 2775.91 | 2779.99 | 55.18 | 153302.23 | 2778.17 2014-05-02 09:32:00 | 2779.99 | 2781.07 | 2779.00 | 2780.01 | 69.46 | 193101.33 | 2780.08 2014-05-02 09:33:00 | 2779.58 | 2779.58 | 2778.51 | 2778.51 | 3.62 | 10066.68 | 2779.32 2014-05-02 09:34:00 | 2777.80 | 2780.07 | 2777.66 | 2779.76 | 64.60 | 179547.38 | 2779.33 2014-05-02 09:35:00 | 2779.05 | 2785.00 | 2777.04 | 2778.48 | 58.43 | 162545.35 | 2781.69 2014-05-02 09:36:00 | 2777.91 | 2780.94 | 2777.05 | 2780.21 | 20.77 | 57733.69 | 2779.13 2014-05-02 09:37:00 | 2780.21 | 2783.10 | 2778.96 | 2780.81 | 27.50 | 76448.45 | 2780.45 2014-05-02 09:38:00 | 2780.78 | 2783.68 | 2780.74 | 2781.57 | 21.42 | 59609.02 | 2782.48 2014-05-02 09:39:00 | 2781.61 | 2783.56 | 2780.04 | 2781.30 | 39.77 | 110627.69 | 2781.41 2014-05-02 09:40:00 | 2781.27 | 2781.30 | 2779.88 | 2779.94 | 10.26 | 28508.83 | 2779.99 2014-05-02 09:41:00 | 2776.92 | 2779.90 | 2776.92 | 2779.33 | 81.68 | 226928.81 | 2778.27 2014-05-02 09:42:00 | 2779.15 | 2779.83 | 2777.38 | 2779.12 | 64.53 | 179330.91 | 2779.16 2014-05-02 09:43:00 | 2778.80 | 2779.64 | 2777.24 | 2778.96 | 32.22 | 89518.89 | 2778.36 2014-05-02 09:44:00 | 2778.88 | 2778.88 | 2777.16 | 2777.73 | 33.91 | 94211.99 | 2778.05 2014-05-02 09:45:00 | 2777.73 | 2778.75 | 2777.00 | 2778.41 | 8.41 | 23360.00 | 2777.65 2014-05-02 09:46:00 | 2777.10 | 2778.38 | 2776.92 | 2777.18 | 12.28 | 34091.94 | 2777.35 2014-05-02 09:47:00 | 2778.38 | 2778.44 | 2775.09 | 2775.09 | 21.41 | 59456.97 | 2777.20 2014-05-02 09:48:00 | 2776.09 | 2777.80 | 2775.22 | 2776.59 | 57.46 | 159542.84 | 2776.44 2014-05-02 09:49:00 | 2777.80 | 2778.35 | 2776.72 | 2777.48 | 17.47 | 48530.93 | 2777.48 2014-05-02 09:50:00 | 2777.48 | 2777.48 | 2773.90 | 2774.88 | 12.53 | 34787.06 | 2776.08 2014-05-02 09:51:00 | 2774.84 | 2774.88 | 2772.46 | 2773.14 | 70.41 | 195315.24 | 2774.01 2014-05-02 09:52:00 | 2773.97 | 2774.00 | 2772.08 | 2774.00 | 29.29 | 81207.36 | 2772.91 2014-05-02 09:53:00 | 2775.08 | 2776.42 | 2774.58 | 2775.11 | 35.83 | 99434.65 | 2775.10 2014-05-02 09:54:00 | 2775.05 | 2776.46 | 2775.04 | 2776.14 | 25.47 | 70712.54 | 2775.87 2014-05-02 09:55:00 | 2775.82 | 2776.92 | 2775.82 | 2776.74 | 17.50 | 48564.78 | 2775.92 2014-05-02 09:56:00 | 2776.01 | 2776.01 | 2773.24 | 2773.83 | 65.63 | 182067.30 | 2774.23 2014-05-02 09:57:00 | 2774.95 | 2774.95 | 2773.41 | 2773.53 | 34.89 | 96798.62 | 2774.31 2014-05-02 09:58:00 | 2773.49 | 2776.01 | 2773.46 | 2775.63 | 31.14 | 86411.74 | 2774.59 2014-05-02 09:59:00 | 2775.55 | 2776.90 | 2775.55 | 2776.80 | 1.31 | 3634.19 | 2776.31 2014-05-02 10:00:00 | 2776.29 | 2778.83 | 2773.02 | 2778.83 | 77.33 | 214699.57 | 2776.59 2014-05-02 10:01:00 | 2777.19 | 2778.72 | 2776.43 | 2777.55 | 4.17 | 11581.51 | 2777.34 2014-05-02 10:02:00 | 2778.80 | 2779.81 | 2773.90 | 2777.01 | 8.91 | 24733.39 | 2776.85 2014-05-02 10:03:00 | 2776.76 | 2776.76 | 2773.09 | 2776.00 | 30.66 | 85070.35 | 2775.09 2014-05-02 10:04:00 | 2774.04 | 2775.31 | 2773.38 | 2773.49 | 55.51 | 154007.81 | 2774.22 2014-05-02 10:05:00 | 2773.08 | 2776.12 | 2773.08 | 2775.89 | 45.34 | 125846.52 | 2775.50 2014-05-02 10:06:00 | 2774.75 | 2775.97 | 2774.75 | 2775.79 | 26.86 | 74546.54 | 2775.58 2014-05-02 10:07:00 | 2774.82 | 2775.89 | 2774.82 | 2775.37 | 35.69 | 99043.73 | 2775.34 2014-05-02 10:08:00 | 2775.08 | 2776.30 | 2774.93 | 2776.30 | 51.62 | 143237.76 | 2775.07 2014-05-02 10:09:00 | 2776.00 | 2776.00 | 2775.93 | 2775.93 | 1.53 | 4241.72 | 2775.99 2014-05-02 10:10:00 | 2775.10 | 2775.10 | 2775.00 | 2775.04 | 3.62 | 10031.70 | 2775.02 2014-05-02 10:11:00 | 2775.05 | 2775.05 | 2773.44 | 2774.10 | 18.96 | 52600.88 | 2774.31 2014-05-02 10:12:00 | 2773.35 | 2774.80 | 2773.25 | 2774.34 | 76.93 | 213361.62 | 2773.56 2014-05-02 10:13:00 | 2774.29 | 2775.70 | 2773.91 | 2775.06 | 5.83 | 16188.49 | 2774.85 2014-05-02 10:14:00 | 2775.54 | 2775.55 | 2775.14 | 2775.14 | 0.29 | 802.08 | 2775.37 2014-05-02 10:15:00 | 2775.54 | 2776.90 | 2775.54 | 2776.90 | 1.47 | 4075.43 | 2776.18 2014-05-02 10:16:00 | 2777.38 | 2777.64 | 2777.38 | 2777.56 | 7.20 | 19991.92 | 2777.43 2014-05-02 10:17:00 | 2776.78 | 2778.66 | 2776.15 | 2778.27 | 22.32 | 61992.48 | 2777.32 2014-05-02 10:18:00 | 2778.79 | 2779.46 | 2777.79 | 2778.48 | 34.36 | 95466.21 | 2778.25 2014-05-02 10:19:00 | 2778.95 | 2779.63 | 2778.38 | 2779.63 | 4.90 | 13623.95 | 2778.70 2014-05-02 10:20:00 | 2779.63 | 2781.50 | 2779.63 | 2779.87 | 92.30 | 256613.29 | 2780.33 2014-05-02 10:21:00 | 2778.56 | 2779.88 | 2778.03 | 2778.34 | 44.31 | 123135.31 | 2779.14 2014-05-02 10:22:00 | 2777.91 | 2777.91 | 2777.91 | 2777.91 | 0.49 | 1355.62 | 2777.91 2014-05-02 10:23:00 | 2777.25 | 2778.29 | 2777.16 | 2777.34 | 56.98 | 158284.22 | 2777.79 2014-05-02 10:24:00 | 2778.03 | 2780.81 | 2777.05 | 2777.98 | 42.47 | 118019.91 | 2778.90 2014-05-02 10:25:00 | 2778.09 | 2780.07 | 2777.81 | 2780.07 | 3.81 | 10579.10 | 2778.12 2014-05-02 10:26:00 | 2779.56 | 2779.56 | 2777.16 | 2777.90 | 58.09 | 161383.80 | 2777.98 2014-05-02 10:27:00 | 2777.90 | 2778.06 | 2777.06 | 2778.06 | 19.26 | 53486.22 | 2777.50 2014-05-02 10:28:00 | 2777.87 | 2780.08 | 2777.87 | 2779.42 | 13.66 | 37961.58 | 2779.03 2014-05-02 10:29:00 | 2779.21 | 2780.01 | 2778.82 | 2778.82 | 44.17 | 122776.97 | 2779.52 2014-05-02 10:30:00 | 2778.89 | 2779.76 | 2778.75 | 2778.96 | 13.65 | 37928.53 | 2778.85 2014-05-02 10:31:00 | 2778.97 | 2779.60 | 2778.96 | 2779.60 | 2.10 | 5822.34 | 2779.16 2014-05-02 10:32:00 | 2779.01 | 2779.01 | 2775.00 | 2778.83 | 89.76 | 249321.79 | 2777.77 2014-05-02 10:33:00 | 2776.30 | 2778.70 | 2776.30 | 2777.78 | 22.85 | 63454.51 | 2776.52 2014-05-02 10:34:00 | 2777.78 | 2777.78 | 2776.48 | 2776.48 | 7.10 | 19725.52 | 2777.07 2014-05-02 10:35:00 | 2776.49 | 2777.27 | 2775.55 | 2775.55 | 12.96 | 35974.38 | 2776.66 2014-05-02 10:36:00 | 2775.51 | 2775.59 | 2775.00 | 2775.00 | 18.47 | 51267.39 | 2775.26 2014-05-02 10:37:00 | 2775.10 | 2777.44 | 2775.00 | 2775.00 | 32.84 | 91135.75 | 2775.40 2014-05-02 10:38:00 | 2774.92 | 2775.00 | 2774.79 | 2774.79 | 3.85 | 10674.98 | 2774.89 2014-05-02 10:39:00 | 2774.79 | 2774.79 | 2772.00 | 2772.31 | 21.70 | 60199.41 | 2773.78 2014-05-02 10:40:00 | 2772.04 | 2773.35 | 2768.00 | 2769.72 | 70.67 | 195749.04 | 2769.94 2014-05-02 10:41:00 | 2769.96 | 2770.00 | 2768.07 | 2769.79 | 20.26 | 56101.60 | 2769.49 2014-05-02 10:42:00 | 2769.70 | 2769.70 | 2769.03 | 2769.55 | 0.55 | 1511.99 | 2769.22 2014-05-02 10:43:00 | 2770.60 | 2771.00 | 2769.98 | 2771.00 | 4.42 | 12250.17 | 2770.28 2014-05-02 10:44:00 | 2771.04 | 2774.00 | 2770.00 | 2774.00 | 25.51 | 70734.14 | 2772.69 2014-05-02 10:45:00 | 2774.00 | 2774.00 | 2770.97 | 2770.97 | 58.04 | 160933.95 | 2772.86 2014-05-02 10:46:00 | 2771.07 | 2772.40 | 2771.03 | 2772.33 | 2.88 | 7968.41 | 2771.62 2014-05-02 10:47:00 | 2772.40 | 2772.40 | 2771.92 | 2772.00 | 1.32 | 3658.99 | 2771.96 2014-05-02 10:48:00 | 2772.00 | 2772.00 | 2771.04 | 2772.00 | 10.31 | 28572.82 | 2771.91 2014-05-02 10:49:00 | 2772.00 | 2775.00 | 2771.74 | 2772.08 | 27.27 | 75655.19 | 2774.20 2014-05-02 10:50:00 | 2773.73 | 2774.87 | 2772.94 | 2772.94 | 64.00 | 177538.93 | 2774.09 2014-05-02 10:51:00 | 2772.50 | 2774.91 | 2769.96 | 2774.91 | 60.56 | 167799.97 | 2770.90 2014-05-02 10:52:00 | 2774.96 | 2774.96 | 2770.08 | 2772.96 | 30.25 | 83862.97 | 2772.79 2014-05-02 10:53:00 | 2771.69 | 2772.44 | 2771.45 | 2772.13 | 58.93 | 163337.52 | 2771.91 2014-05-02 10:54:00 | 2772.14 | 2772.14 | 2771.44 | 2771.44 | 6.76 | 18725.80 | 2771.73 2014-05-02 10:55:00 | 2772.20 | 2772.49 | 2771.44 | 2771.44 | 30.23 | 83793.12 | 2772.13 2014-05-02 10:56:00 | 2772.28 | 2773.41 | 2771.77 | 2772.39 | 33.40 | 92590.98 | 2772.52 2014-05-02 10:57:00 | 2771.99 | 2773.68 | 2771.31 | 2773.68 | 35.37 | 98066.01 | 2772.26 2014-05-02 10:58:00 | 2773.28 | 2773.82 | 2772.68 | 2773.06 | 31.41 | 87103.77 | 2773.30 2014-05-02 10:59:00 | . | . | . | . | . | . | . 2014-05-02 11:00:00 | 2772.76 | 2772.76 | 2772.75 | 2772.75 | 0.16 | 435.32 | 2772.75 2014-05-02 11:01:00 | 2772.27 | 2773.00 | 2771.55 | 2772.25 | 31.06 | 86112.36 | 2772.36 2014-05-02 11:02:00 | 2773.05 | 2773.06 | 2771.00 | 2772.16 | 31.01 | 85984.85 | 2772.45 2014-05-02 11:03:00 | 2771.77 | 2772.46 | 2771.11 | 2771.71 | 35.30 | 97842.79 | 2771.59 2014-05-02 11:04:00 | 2771.05 | 2772.38 | 2771.04 | 2772.38 | 0.62 | 1704.33 | 2771.26 2014-05-02 11:05:00 | 2771.16 | 2773.08 | 2771.16 | 2773.08 | 23.31 | 64591.39 | 2771.57 2014-05-02 11:06:00 | 2772.48 | 2773.00 | 2771.79 | 2771.89 | 37.98 | 105308.43 | 2772.59 2014-05-02 11:07:00 | 2772.54 | 2772.84 | 2770.50 | 2771.67 | 62.26 | 172526.81 | 2771.29 2014-05-02 11:08:00 | 2772.61 | 2772.61 | 2771.78 | 2771.86 | 4.63 | 12841.05 | 2772.25 2014-05-02 11:09:00 | 2772.00 | 2772.00 | 2771.30 | 2771.45 | 12.65 | 35069.59 | 2771.42 2014-05-02 11:10:00 | 2772.00 | 2772.26 | 2769.28 | 2769.28 | 39.24 | 108727.43 | 2770.48 2014-05-02 11:11:00 | 2769.28 | 2770.00 | 2767.00 | 2767.90 | 26.55 | 73489.95 | 2768.09 2014-05-02 11:12:00 | 2767.01 | 2769.16 | 2766.60 | 2767.09 | 27.70 | 76647.37 | 2767.35 2014-05-02 11:13:00 | 2767.32 | 2769.13 | 2767.00 | 2768.49 | 13.05 | 36113.44 | 2767.74 2014-05-02 11:14:00 | 2768.49 | 2768.49 | 2765.00 | 2765.04 | 50.76 | 140433.32 | 2766.40 2014-05-02 11:15:00 | 2765.04 | 2765.04 | 2761.80 | 2762.47 | 27.99 | 77337.99 | 2763.16 2014-05-02 11:16:00 | 2761.84 | 2762.43 | 2761.25 | 2761.29 | 29.08 | 80320.73 | 2761.78 2014-05-02 11:17:00 | 2762.66 | 2762.66 | 2760.79 | 2761.32 | 51.22 | 141405.02 | 2761.01 2014-05-02 11:18:00 | 2761.50 | 2763.95 | 2758.00 | 2758.21 | 148.65 | 410307.79 | 2760.25 2014-05-02 11:19:00 | 2759.96 | 2760.00 | 2755.01 | 2756.50 | 106.37 | 293250.42 | 2756.89 2014-05-02 11:20:00 | 2756.50 | 2757.00 | 2749.96 | 2756.39 | 193.53 | 532587.46 | 2752.02 2014-05-02 11:21:00 | 2756.39 | 2758.01 | 2756.33 | 2757.83 | 52.84 | 145701.44 | 2757.25 2014-05-02 11:22:00 | 2758.76 | 2760.00 | 2757.76 | 2758.93 | 62.72 | 173031.56 | 2758.93 2014-05-02 11:23:00 | 2759.50 | 2760.10 | 2758.50 | 2758.58 | 79.25 | 218683.08 | 2759.37 2014-05-02 11:24:00 | 2758.60 | 2759.00 | 2758.10 | 2759.00 | 27.18 | 74986.55 | 2758.89 2014-05-02 11:25:00 | 2759.30 | 2763.32 | 2759.00 | 2762.98 | 25.33 | 69921.13 | 2760.52 2014-05-02 11:26:00 | 2762.89 | 2764.81 | 2762.89 | 2764.29 | 42.09 | 116309.55 | 2763.48 2014-05-02 11:27:00 | 2764.90 | 2765.00 | 2761.91 | 2761.91 | 29.53 | 81620.74 | 2764.18 2014-05-02 11:28:00 | 2761.90 | 2764.19 | 2760.06 | 2764.19 | 29.58 | 81693.57 | 2762.06 2014-05-02 11:29:00 | 2764.23 | 2764.23 | 2763.08 | 2763.08 | 36.43 | 100680.92 | 2763.99 2014-05-02 11:30:00 | 2763.13 | 2771.00 | 2762.66 | 2764.69 | 53.47 | 147872.70 | 2765.47 2014-05-02 11:31:00 | 2764.52 | 2764.71 | 2761.90 | 2762.98 | 41.38 | 114335.40 | 2762.93 2014-05-02 11:32:00 | 2762.08 | 2763.00 | 2760.00 | 2761.33 | 23.81 | 65762.71 | 2761.63 2014-05-02 11:33:00 | 2761.21 | 2770.00 | 2757.03 | 2763.13 | 66.50 | 183438.74 | 2758.68 2014-05-02 11:34:00 | 2762.96 | 2763.59 | 2760.00 | 2761.57 | 31.68 | 87489.97 | 2762.11 2014-05-02 11:35:00 | 2762.03 | 2763.97 | 2762.03 | 2763.00 | 25.30 | 69915.89 | 2763.36 2014-05-02 11:36:00 | 2763.00 | 2763.72 | 2760.00 | 2760.00 | 35.12 | 96998.19 | 2762.22 2014-05-02 11:37:00 | 2761.44 | 2770.00 | 2758.99 | 2760.17 | 49.93 | 137831.91 | 2760.61 2014-05-02 11:38:00 | 2763.00 | 2763.00 | 2760.00 | 2761.68 | 17.56 | 48476.43 | 2761.40 2014-05-02 11:39:00 | 2762.66 | 2762.75 | 2761.03 | 2761.03 | 56.07 | 154863.86 | 2762.17 2014-05-02 11:40:00 | 2761.03 | 2762.77 | 2760.01 | 2760.01 | 23.08 | 63750.85 | 2762.29 2014-05-02 11:41:00 | 2762.29 | 2764.28 | 2760.84 | 2764.09 | 8.19 | 22629.57 | 2763.07 2014-05-02 11:42:00 | 2764.90 | 2767.40 | 2764.90 | 2767.32 | 44.43 | 122918.59 | 2766.88 2014-05-02 11:43:00 | 2766.71 | 2766.71 | 2760.66 | 2766.00 | 28.91 | 79968.33 | 2766.11 2014-05-02 11:44:00 | 2762.33 | 2765.45 | 2760.00 | 2762.39 | 46.01 | 127059.88 | 2761.45 2014-05-02 11:45:00 | 2761.28 | 2764.54 | 2758.07 | 2760.52 | 89.98 | 248362.41 | 2760.07 2014-05-02 11:46:00 | 2761.10 | 2764.58 | 2759.36 | 2761.77 | 49.55 | 136853.10 | 2761.81 2014-05-02 11:47:00 | 2760.84 | 2764.51 | 2759.00 | 2760.00 | 49.21 | 135815.62 | 2760.03 2014-05-02 11:48:00 | 2763.27 | 2763.27 | 2759.00 | 2759.91 | 11.83 | 32650.53 | 2760.21 2014-05-02 11:49:00 | 2759.91 | 2759.91 | 2756.00 | 2756.44 | 58.28 | 160673.53 | 2757.11 2014-05-02 11:50:00 | 2756.44 | 2756.47 | 2746.46 | 2749.88 | 98.78 | 271707.18 | 2750.60 2014-05-02 11:51:00 | 2748.17 | 2755.03 | 2744.00 | 2745.84 | 78.99 | 216932.31 | 2746.19 2014-05-02 11:52:00 | 2745.81 | 2745.81 | 2740.00 | 2743.87 | 149.63 | 410206.29 | 2741.56 2014-05-02 11:53:00 | 2740.94 | 2746.66 | 2740.08 | 2745.45 | 69.61 | 191033.13 | 2744.53 2014-05-02 11:54:00 | 2746.90 | 2748.93 | 2746.90 | 2748.93 | 18.44 | 50667.68 | 2747.71 2014-05-02 11:55:00 | 2747.47 | 2747.47 | 2738.00 | 2741.63 | 93.07 | 255263.82 | 2742.62 2014-05-02 11:56:00 | 2741.96 | 2743.00 | 2741.00 | 2743.00 | 26.70 | 73210.95 | 2742.29 2014-05-02 11:57:00 | 2743.32 | 2745.09 | 2742.58 | 2744.18 | 43.16 | 118431.87 | 2743.83 2014-05-02 11:58:00 | 2741.25 | 2745.34 | 2738.06 | 2739.88 | 57.62 | 157961.88 | 2741.39 2014-05-02 11:59:00 | 2739.79 | 2743.78 | 2739.79 | 2742.07 | 55.65 | 152630.54 | 2742.54 2014-05-02 12:00:00 | 2742.97 | 2744.33 | 2741.15 | 2744.33 | 23.74 | 65112.42 | 2743.31 2014-05-02 12:01:00 | 2745.34 | 2749.50 | 2743.66 | 2745.11 | 74.96 | 205871.92 | 2746.50 2014-05-02 12:02:00 | 2746.32 | 2746.87 | 2742.04 | 2742.04 | 80.67 | 221423.21 | 2744.90 2014-05-02 12:03:00 | 2744.87 | 2748.82 | 2744.85 | 2747.97 | 31.69 | 87024.90 | 2746.39 2014-05-02 12:04:00 | 2748.65 | 2750.00 | 2748.09 | 2749.03 | 32.64 | 89737.58 | 2749.14 2014-05-02 12:05:00 | 2749.03 | 2749.88 | 2748.46 | 2748.46 | 2.31 | 6345.14 | 2749.19 2014-05-02 12:06:00 | 2747.47 | 2747.47 | 2742.00 | 2744.85 | 39.90 | 109519.02 | 2744.98 2014-05-02 12:07:00 | 2744.87 | 2747.92 | 2740.90 | 2741.00 | 88.22 | 241901.00 | 2742.11 2014-05-02 12:08:00 | 2741.67 | 2743.00 | 2738.20 | 2738.20 | 60.78 | 166539.90 | 2739.86 2014-05-02 12:09:00 | 2738.10 | 2741.96 | 2738.10 | 2738.16 | 55.27 | 151447.11 | 2740.28 2014-05-02 12:10:00 | 2739.00 | 2739.84 | 2738.06 | 2738.10 | 25.96 | 71076.60 | 2738.46 2014-05-02 12:11:00 | 2738.16 | 2739.18 | 2735.16 | 2736.33 | 36.11 | 98860.09 | 2737.67 2014-05-02 12:12:00 | 2736.00 | 2741.96 | 2735.93 | 2740.66 | 64.12 | 175627.22 | 2739.08 2014-05-02 12:13:00 | 2740.58 | 2740.66 | 2735.01 | 2737.95 | 25.86 | 70816.81 | 2738.79 2014-05-02 12:14:00 | 2737.95 | 2738.06 | 2733.00 | 2734.06 | 79.22 | 216694.95 | 2735.32 2014-05-02 12:15:00 | 2734.06 | 2737.76 | 2731.04 | 2736.00 | 77.05 | 210715.62 | 2734.97 2014-05-02 12:16:00 | 2735.96 | 2736.00 | 2729.05 | 2729.74 | 123.02 | 335959.33 | 2730.93 2014-05-02 12:17:00 | 2730.11 | 2735.00 | 2730.04 | 2731.97 | 35.24 | 96341.93 | 2733.49 2014-05-02 12:18:00 | 2732.70 | 2735.29 | 2731.93 | 2735.20 | 48.83 | 133482.75 | 2733.73 2014-05-02 12:19:00 | 2735.20 | 2735.20 | 2728.04 | 2728.04 | 132.75 | 362462.91 | 2730.34 2014-05-02 12:20:00 | 2729.16 | 2729.16 | 2725.01 | 2726.78 | 86.46 | 235756.01 | 2726.67 2014-05-02 12:21:00 | 2726.78 | 2728.00 | 2723.86 | 2726.00 | 161.52 | 440212.15 | 2725.47 2014-05-02 12:22:00 | 2725.47 | 2728.68 | 2724.78 | 2728.47 | 124.67 | 339891.38 | 2726.44 2014-05-02 12:23:00 | 2726.24 | 2730.50 | 2725.47 | 2727.33 | 77.23 | 210618.45 | 2727.16 2014-05-02 12:24:00 | 2727.31 | 2730.50 | 2725.93 | 2730.00 | 59.75 | 163067.52 | 2729.16 2014-05-02 12:25:00 | 2730.49 | 2735.99 | 2730.00 | 2735.65 | 83.24 | 227536.08 | 2733.56 2014-05-02 12:26:00 | 2735.00 | 2737.94 | 2735.00 | 2735.24 | 67.07 | 183558.75 | 2736.91 2014-05-02 12:27:00 | 2735.24 | 2737.95 | 2733.00 | 2733.00 | 55.02 | 150567.07 | 2736.54 2014-05-02 12:28:00 | 2733.18 | 2733.96 | 2730.92 | 2730.92 | 62.21 | 169989.60 | 2732.42 2014-05-02 12:29:00 | 2730.91 | 2735.00 | 2730.91 | 2731.44 | 25.19 | 68809.29 | 2731.18 2014-05-02 12:30:00 | 2732.39 | 2733.60 | 2731.88 | 2733.60 | 25.65 | 70075.00 | 2732.39 2014-05-02 12:31:00 | 2733.44 | 2736.66 | 2733.44 | 2734.98 | 68.00 | 186022.72 | 2735.59 2014-05-02 12:32:00 | 2735.12 | 2737.90 | 2735.12 | 2736.23 | 12.46 | 34082.81 | 2736.26 2014-05-02 12:33:00 | 2736.24 | 2736.24 | 2734.22 | 2734.51 | 58.94 | 161205.64 | 2734.94 2014-05-02 12:34:00 | 2734.59 | 2736.00 | 2734.44 | 2735.52 | 15.27 | 41764.28 | 2735.05 2014-05-02 12:35:00 | 2735.46 | 2735.46 | 2731.90 | 2732.92 | 28.81 | 78747.47 | 2733.81 2014-05-02 12:36:00 | 2733.00 | 2735.00 | 2733.00 | 2735.00 | 11.72 | 32024.66 | 2733.65 2014-05-02 12:37:00 | 2735.05 | 2736.00 | 2733.11 | 2734.73 | 34.72 | 94954.89 | 2734.56 2014-05-02 12:38:00 | 2734.73 | 2736.05 | 2734.27 | 2735.04 | 56.69 | 155072.52 | 2735.35 2014-05-02 12:39:00 | 2736.01 | 2737.68 | 2735.43 | 2737.18 | 31.46 | 86087.55 | 2736.50 2014-05-02 12:40:00 | 2737.18 | 2740.62 | 2735.88 | 2739.75 | 179.55 | 491633.93 | 2738.19 2014-05-02 12:41:00 | 2740.39 | 2756.44 | 2740.39 | 2754.97 | 163.64 | 449873.88 | 2749.12 2014-05-02 12:42:00 | 2755.37 | 2760.00 | 2754.00 | 2759.27 | 81.61 | 225083.72 | 2757.87 2014-05-02 12:43:00 | 2756.00 | 2764.58 | 2754.00 | 2755.00 | 113.98 | 314378.26 | 2758.19 2014-05-02 12:44:00 | 2755.52 | 2757.00 | 2754.00 | 2755.50 | 84.76 | 233511.17 | 2754.87 2014-05-02 12:45:00 | 2755.50 | 2762.99 | 2754.85 | 2755.43 | 113.35 | 312582.23 | 2757.77 2014-05-02 12:46:00 | 2755.43 | 2756.00 | 2754.00 | 2754.27 | 43.90 | 120916.09 | 2754.54 2014-05-02 12:47:00 | 2756.20 | 2758.77 | 2754.22 | 2758.13 | 41.91 | 115521.89 | 2756.23 2014-05-02 12:48:00 | 2756.89 | 2758.13 | 2754.00 | 2754.23 | 73.15 | 201566.16 | 2755.48 2014-05-02 12:49:00 | 2754.52 | 2759.96 | 2754.00 | 2758.65 | 136.95 | 377507.30 | 2756.61 2014-05-02 12:50:00 | 2757.07 | 2763.00 | 2757.07 | 2762.08 | 96.98 | 267714.73 | 2760.46 2014-05-02 12:51:00 | 2761.90 | 2770.00 | 2761.90 | 2770.00 | 89.47 | 247553.17 | 2766.79 2014-05-02 12:52:00 | 2769.88 | 2769.88 | 2762.43 | 2763.29 | 59.76 | 165287.89 | 2766.00 2014-05-02 12:53:00 | 2763.43 | 2766.47 | 2763.00 | 2763.94 | 60.23 | 166452.77 | 2763.66 2014-05-02 12:54:00 | 2763.94 | 2765.05 | 2761.11 | 2762.09 | 31.53 | 87127.79 | 2762.98 2014-05-02 12:55:00 | 2762.02 | 2763.00 | 2761.00 | 2762.76 | 59.60 | 164624.35 | 2762.34 2014-05-02 12:56:00 | 2762.74 | 2764.95 | 2761.77 | 2762.60 | 41.40 | 114390.81 | 2762.80 2014-05-02 12:57:00 | 2762.54 | 2764.49 | 2755.10 | 2757.39 | 90.45 | 249652.21 | 2760.02 2014-05-02 12:58:00 | 2759.88 | 2759.88 | 2756.00 | 2757.88 | 52.82 | 145696.99 | 2758.37 2014-05-02 12:59:00 | 2757.92 | 2761.46 | 2757.91 | 2761.46 | 31.94 | 88158.64 | 2760.57 2014-05-02 13:00:00 | 2761.42 | 2761.90 | 2755.00 | 2756.99 | 90.09 | 248416.66 | 2757.37 2014-05-02 13:01:00 | 2755.68 | 2762.91 | 2754.14 | 2757.27 | 46.39 | 127874.77 | 2756.63 2014-05-02 13:02:00 | 2757.80 | 2760.44 | 2756.14 | 2756.14 | 65.35 | 180309.00 | 2759.21 2014-05-02 13:03:00 | 2756.14 | 2758.04 | 2756.00 | 2756.10 | 110.09 | 303518.25 | 2756.98 2014-05-02 13:04:00 | 2756.13 | 2758.00 | 2754.00 | 2756.16 | 63.07 | 173819.81 | 2756.03 2014-05-02 13:05:00 | 2757.96 | 2757.96 | 2755.96 | 2757.78 | 47.59 | 131173.02 | 2756.26 2014-05-02 13:06:00 | 2756.28 | 2757.73 | 2755.54 | 2755.54 | 56.14 | 154755.44 | 2756.79 2014-05-02 13:07:00 | 2755.54 | 2758.06 | 2754.00 | 2755.50 | 37.00 | 101936.24 | 2755.11 2014-05-02 13:08:00 | 2755.49 | 2755.51 | 2751.00 | 2753.00 | 60.18 | 165741.03 | 2754.09 2014-05-02 13:09:00 | 2753.04 | 2754.01 | 2751.00 | 2752.90 | 52.88 | 145561.08 | 2752.51 2014-05-02 13:10:00 | 2752.89 | 2752.90 | 2751.30 | 2752.07 | 35.67 | 98153.57 | 2751.87 2014-05-02 13:11:00 | 2752.11 | 2752.89 | 2751.00 | 2752.47 | 11.32 | 31158.75 | 2751.81 2014-05-02 13:12:00 | 2751.18 | 2752.47 | 2750.00 | 2750.45 | 69.99 | 192513.84 | 2750.55 2014-05-02 13:13:00 | 2750.45 | 2751.90 | 2747.03 | 2748.00 | 33.67 | 92582.89 | 2749.80 2014-05-02 13:14:00 | 2747.92 | 2748.00 | 2746.00 | 2746.00 | 80.07 | 219912.88 | 2746.58 2014-05-02 13:15:00 | 2745.00 | 2745.09 | 2741.00 | 2742.36 | 60.88 | 167027.49 | 2743.60 2014-05-02 13:16:00 | 2742.00 | 2746.90 | 2740.02 | 2746.53 | 42.91 | 117753.49 | 2744.07 2014-05-02 13:17:00 | 2745.00 | 2749.90 | 2745.00 | 2748.13 | 30.61 | 84057.72 | 2746.09 2014-05-02 13:18:00 | 2748.24 | 2751.04 | 2748.24 | 2750.00 | 21.53 | 59232.74 | 2750.79 2014-05-02 13:19:00 | 2750.00 | 2751.29 | 2748.21 | 2750.00 | 75.94 | 208821.82 | 2749.72 2014-05-02 13:20:00 | 2750.00 | 2750.12 | 2747.04 | 2748.10 | 54.58 | 149988.54 | 2748.15 2014-05-02 13:21:00 | 2747.92 | 2748.27 | 2747.00 | 2748.00 | 53.95 | 148247.88 | 2747.67 2014-05-02 13:22:00 | 2747.99 | 2749.67 | 2747.24 | 2749.33 | 57.67 | 158494.74 | 2748.40 2014-05-02 13:23:00 | 2747.49 | 2748.82 | 2747.49 | 2747.63 | 7.79 | 21400.27 | 2748.20 2014-05-02 13:24:00 | 2747.06 | 2750.00 | 2744.44 | 2745.06 | 52.25 | 143510.67 | 2746.41 2014-05-02 13:25:00 | 2745.14 | 2750.00 | 2744.16 | 2748.01 | 67.51 | 185374.41 | 2745.80 2014-05-02 13:26:00 | 2748.80 | 2750.00 | 2747.43 | 2749.87 | 72.44 | 199127.96 | 2748.91 2014-05-02 13:27:00 | 2749.90 | 2750.00 | 2748.00 | 2749.69 | 41.11 | 113025.76 | 2749.68 2014-05-02 13:28:00 | 2748.65 | 2749.96 | 2748.00 | 2748.75 | 38.13 | 104816.72 | 2748.93 2014-05-02 13:29:00 | 2749.67 | 2750.00 | 2749.08 | 2749.94 | 17.83 | 49028.30 | 2749.61 2014-05-02 13:30:00 | 2748.80 | 2750.00 | 2748.80 | 2750.00 | 20.54 | 56463.51 | 2749.36 2014-05-02 13:31:00 | 2749.16 | 2750.04 | 2749.13 | 2749.95 | 14.02 | 38559.26 | 2749.91 2014-05-02 13:32:00 | 2749.01 | 2749.01 | 2747.04 | 2748.80 | 67.43 | 185302.73 | 2747.99 2014-05-02 13:33:00 | 2748.89 | 2749.93 | 2747.44 | 2749.91 | 13.85 | 38079.27 | 2748.61 2014-05-02 13:34:00 | 2749.90 | 2749.99 | 2748.11 | 2749.03 | 39.28 | 107995.39 | 2749.09 2014-05-02 13:35:00 | 2749.86 | 2749.90 | 2746.16 | 2748.69 | 53.92 | 148203.18 | 2748.47 2014-05-02 13:36:00 | 2748.07 | 2748.87 | 2746.44 | 2747.00 | 23.99 | 65914.42 | 2747.81 2014-05-02 13:37:00 | 2748.90 | 2749.92 | 2746.01 | 2746.05 | 73.83 | 202833.74 | 2747.38 2014-05-02 13:38:00 | 2746.05 | 2749.07 | 2746.05 | 2747.27 | 9.87 | 27129.94 | 2747.89 2014-05-02 13:39:00 | 2748.24 | 2748.90 | 2746.00 | 2746.00 | 58.62 | 161024.38 | 2746.83 2014-05-02 13:40:00 | 2746.10 | 2748.71 | 2745.48 | 2745.85 | 39.05 | 107233.96 | 2746.35 2014-05-02 13:41:00 | 2745.93 | 2746.57 | 2742.00 | 2744.88 | 24.48 | 67190.82 | 2744.84 2014-05-02 13:42:00 | 2745.95 | 2746.16 | 2744.20 | 2744.30 | 20.68 | 56779.76 | 2745.24 2014-05-02 13:43:00 | 2744.30 | 2744.85 | 2742.00 | 2742.38 | 59.82 | 164103.86 | 2743.16 2014-05-02 13:44:00 | 2742.60 | 2744.82 | 2742.48 | 2744.70 | 59.76 | 163955.99 | 2743.71 2014-05-02 13:45:00 | 2744.65 | 2744.74 | 2743.19 | 2743.19 | 46.33 | 127126.55 | 2744.00 2014-05-02 13:46:00 | 2743.05 | 2743.05 | 2741.58 | 2743.00 | 14.97 | 41049.89 | 2741.96 2014-05-02 13:47:00 | 2743.00 | 2743.97 | 2741.51 | 2742.11 | 45.48 | 124715.26 | 2742.14 2014-05-02 13:48:00 | 2743.96 | 2743.96 | 2741.62 | 2742.38 | 62.65 | 171838.18 | 2742.78 2014-05-02 13:49:00 | 2742.72 | 2743.85 | 2741.50 | 2742.30 | 90.30 | 247657.83 | 2742.49 2014-05-02 13:50:00 | 2741.59 | 2741.59 | 2739.46 | 2739.46 | 36.54 | 100142.74 | 2740.48 2014-05-02 13:51:00 | 2738.98 | 2740.00 | 2738.00 | 2738.00 | 34.13 | 93465.76 | 2738.60 2014-05-02 13:52:00 | 2739.18 | 2739.90 | 2739.00 | 2739.72 | 19.48 | 53365.91 | 2739.10 2014-05-02 13:53:00 | 2739.00 | 2740.00 | 2735.46 | 2736.75 | 75.35 | 206242.22 | 2737.05 2014-05-02 13:54:00 | 2737.85 | 2740.00 | 2735.00 | 2738.54 | 269.78 | 738028.96 | 2735.65 2014-05-02 13:55:00 | 2738.54 | 2739.99 | 2736.96 | 2737.40 | 72.86 | 199518.26 | 2738.19 2014-05-02 13:56:00 | 2737.39 | 2738.00 | 2735.05 | 2735.11 | 43.15 | 118107.50 | 2736.88 2014-05-02 13:57:00 | 2736.10 | 2737.09 | 2735.10 | 2736.82 | 27.63 | 75579.14 | 2735.90 2014-05-02 13:58:00 | 2736.81 | 2736.81 | 2733.00 | 2734.00 | 87.92 | 240414.52 | 2734.34 2014-05-02 13:59:00 | 2734.03 | 2735.59 | 2730.00 | 2731.13 | 47.17 | 128886.17 | 2732.14 2014-05-02 14:00:00 | 2731.17 | 2734.00 | 2731.15 | 2733.00 | 50.27 | 137365.57 | 2732.34 2014-05-02 14:01:00 | 2731.51 | 2734.66 | 2731.51 | 2734.57 | 191.56 | 523701.68 | 2733.95 2014-05-02 14:02:00 | 2734.02 | 2736.00 | 2732.29 | 2734.00 | 74.62 | 204052.60 | 2734.48 2014-05-02 14:03:00 | 2733.92 | 2733.92 | 2731.90 | 2731.90 | 10.91 | 29816.50 | 2732.45 2014-05-02 14:04:00 | 2731.01 | 2732.90 | 2730.00 | 2732.73 | 20.61 | 56288.27 | 2730.85 2014-05-02 14:05:00 | 2732.83 | 2734.00 | 2731.42 | 2733.22 | 37.51 | 102496.32 | 2732.36 2014-05-02 14:06:00 | 2732.11 | 2733.87 | 2732.07 | 2732.80 | 64.66 | 176706.82 | 2732.73 2014-05-02 14:07:00 | 2733.04 | 2736.10 | 2732.55 | 2735.95 | 102.10 | 279220.75 | 2734.83 2014-05-02 14:08:00 | 2735.00 | 2737.12 | 2735.00 | 2737.08 | 41.19 | 112696.25 | 2736.14 2014-05-02 14:09:00 | 2737.05 | 2737.05 | 2735.96 | 2737.04 | 33.39 | 91365.06 | 2736.55 2014-05-02 14:10:00 | 2737.04 | 2739.90 | 2736.00 | 2738.19 | 43.63 | 119447.62 | 2738.05 2014-05-02 14:11:00 | 2738.19 | 2738.25 | 2737.01 | 2737.09 | 16.58 | 45400.25 | 2737.92 2014-05-02 14:12:00 | 2738.06 | 2738.22 | 2736.00 | 2736.05 | 105.93 | 289978.15 | 2737.45 2014-05-02 14:13:00 | 2736.06 | 2736.98 | 2733.00 | 2736.95 | 24.59 | 67251.63 | 2735.25 2014-05-02 14:14:00 | 2735.63 | 2737.82 | 2735.14 | 2736.98 | 54.08 | 147986.96 | 2736.34 2014-05-02 14:15:00 | 2733.01 | 2740.00 | 2728.96 | 2737.06 | 119.85 | 327553.78 | 2732.94 2014-05-02 14:16:00 | 2738.06 | 2739.00 | 2737.31 | 2737.59 | 83.30 | 228071.63 | 2738.02 2014-05-02 14:17:00 | 2738.76 | 2739.93 | 2737.59 | 2739.10 | 41.86 | 114628.53 | 2738.31 2014-05-02 14:18:00 | 2739.00 | 2739.00 | 2736.96 | 2737.00 | 32.13 | 87958.56 | 2737.58 2014-05-02 14:19:00 | 2736.25 | 2738.91 | 2736.20 | 2737.12 | 6.04 | 16522.10 | 2736.81 2014-05-02 14:20:00 | 2737.23 | 2740.00 | 2735.00 | 2738.54 | 78.00 | 213532.96 | 2737.53 2014-05-02 14:21:00 | 2740.00 | 2740.90 | 2735.00 | 2739.57 | 123.42 | 337956.42 | 2738.31 2014-05-02 14:22:00 | 2739.57 | 2742.00 | 2735.65 | 2738.99 | 99.39 | 272310.05 | 2739.95 2014-05-02 14:23:00 | 2737.93 | 2739.40 | 2735.00 | 2736.18 | 46.35 | 126806.58 | 2735.85 2014-05-02 14:24:00 | 2737.33 | 2737.44 | 2735.85 | 2735.85 | 81.15 | 222076.34 | 2736.65 2014-05-02 14:25:00 | 2735.28 | 2738.92 | 2735.13 | 2736.89 | 74.04 | 202632.10 | 2736.79 2014-05-02 14:26:00 | 2736.85 | 2737.00 | 2736.00 | 2737.00 | 10.48 | 28663.41 | 2736.36 2014-05-02 14:27:00 | 2736.12 | 2737.00 | 2736.12 | 2737.00 | 5.27 | 14431.71 | 2736.39 2014-05-02 14:28:00 | 2737.00 | 2738.00 | 2735.65 | 2736.68 | 20.01 | 54768.94 | 2737.08 2014-05-02 14:29:00 | 2736.27 | 2737.80 | 2736.27 | 2737.20 | 34.59 | 94670.54 | 2736.93 2014-05-02 14:30:00 | 2737.43 | 2737.45 | 2735.79 | 2735.94 | 17.68 | 48388.18 | 2736.73 2014-05-02 14:31:00 | 2736.08 | 2736.39 | 2732.19 | 2733.44 | 88.48 | 241933.66 | 2734.30 2014-05-02 14:32:00 | 2734.07 | 2735.00 | 2732.50 | 2733.40 | 22.56 | 61684.08 | 2733.86 2014-05-02 14:33:00 | 2733.41 | 2735.00 | 2733.41 | 2733.96 | 15.76 | 43094.56 | 2734.08 2014-05-02 14:34:00 | 2734.01 | 2736.46 | 2734.00 | 2736.46 | 58.64 | 160383.47 | 2734.87 2014-05-02 14:35:00 | 2736.36 | 2736.94 | 2735.50 | 2735.76 | 40.91 | 111932.03 | 2735.92 2014-05-02 14:36:00 | 2735.83 | 2737.00 | 2735.83 | 2735.83 | 33.52 | 91717.59 | 2736.20 2014-05-02 14:37:00 | 2736.00 | 2737.00 | 2735.99 | 2736.57 | 12.14 | 33227.36 | 2736.56 2014-05-02 14:38:00 | 2735.84 | 2736.40 | 2735.84 | 2735.87 | 0.36 | 995.91 | 2736.01 2014-05-02 14:39:00 | 2735.91 | 2736.99 | 2735.85 | 2736.50 | 59.40 | 162548.89 | 2736.38 2014-05-02 14:40:00 | 2736.59 | 2736.96 | 2735.04 | 2735.04 | 11.46 | 31348.36 | 2735.94 2014-05-02 14:41:00 | 2735.40 | 2735.42 | 2734.10 | 2734.10 | 76.46 | 209095.86 | 2734.71 2014-05-02 14:42:00 | 2734.60 | 2736.09 | 2734.60 | 2735.77 | 80.08 | 219028.35 | 2735.29 2014-05-02 14:43:00 | 2735.15 | 2736.97 | 2735.00 | 2735.49 | 30.44 | 83250.44 | 2735.35 2014-05-02 14:44:00 | 2736.95 | 2736.99 | 2735.76 | 2736.00 | 52.54 | 143766.19 | 2736.37 2014-05-02 14:45:00 | 2736.09 | 2737.95 | 2736.09 | 2737.95 | 43.24 | 118343.02 | 2737.01 2014-05-02 14:46:00 | 2737.08 | 2737.95 | 2737.06 | 2737.95 | 4.42 | 12089.91 | 2737.75 2014-05-02 14:47:00 | 2737.95 | 2738.00 | 2735.31 | 2738.00 | 120.49 | 329750.96 | 2736.80 2014-05-02 14:48:00 | 2737.74 | 2738.00 | 2736.19 | 2738.00 | 66.62 | 182355.46 | 2737.21 2014-05-02 14:49:00 | 2738.00 | 2738.50 | 2736.56 | 2737.91 | 25.49 | 69776.92 | 2737.75 2014-05-02 14:50:00 | 2736.81 | 2737.92 | 2736.57 | 2737.92 | 78.33 | 214395.89 | 2737.19 2014-05-02 14:51:00 | 2737.82 | 2739.94 | 2736.57 | 2739.94 | 30.09 | 82382.51 | 2738.23 2014-05-02 14:52:00 | 2739.90 | 2740.08 | 2736.64 | 2739.84 | 66.92 | 183336.08 | 2739.67 2014-05-02 14:53:00 | 2739.84 | 2739.92 | 2737.09 | 2739.83 | 41.46 | 113513.61 | 2738.10 2014-05-02 14:54:00 | 2739.83 | 2740.00 | 2738.55 | 2740.00 | 11.82 | 32365.39 | 2738.88 2014-05-02 14:55:00 | 2739.53 | 2740.08 | 2739.42 | 2740.08 | 30.01 | 82213.10 | 2739.80 2014-05-02 14:56:00 | 2740.89 | 2744.99 | 2740.89 | 2744.72 | 39.00 | 106972.46 | 2742.95 2014-05-02 14:57:00 | 2744.99 | 2745.00 | 2741.44 | 2742.66 | 61.82 | 169634.59 | 2744.19 2014-05-02 14:58:00 | 2743.12 | 2743.58 | 2741.03 | 2742.66 | 70.91 | 194479.83 | 2742.63 2014-05-02 14:59:00 | 2742.44 | 2742.53 | 2739.35 | 2739.35 | 26.54 | 72747.01 | 2740.83 2014-05-02 15:00:00 | 2740.01 | 2741.27 | 2740.00 | 2741.27 | 49.88 | 136690.56 | 2740.61 2014-05-02 15:01:00 | 2741.23 | 2741.27 | 2740.38 | 2740.38 | 11.95 | 32760.77 | 2740.57 2014-05-02 15:02:00 | 2740.07 | 2740.90 | 2740.07 | 2740.90 | 15.62 | 42809.20 | 2740.67 2014-05-02 15:03:00 | 2740.99 | 2741.01 | 2740.94 | 2741.00 | 22.76 | 62379.65 | 2741.00 2014-05-02 15:04:00 | 2741.00 | 2741.27 | 2740.29 | 2741.27 | 13.15 | 36037.85 | 2741.15 2014-05-02 15:05:00 | 2740.00 | 2741.32 | 2740.00 | 2741.12 | 37.00 | 101404.49 | 2740.74 2014-05-02 15:06:00 | 2741.20 | 2741.32 | 2741.09 | 2741.32 | 12.22 | 33501.94 | 2741.12 2014-05-02 15:07:00 | 2741.10 | 2741.10 | 2739.92 | 2740.04 | 24.57 | 67345.63 | 2740.52 2014-05-02 15:08:00 | 2740.04 | 2740.05 | 2738.93 | 2739.35 | 13.27 | 36344.55 | 2739.06 2014-05-02 15:09:00 | 2740.95 | 2740.96 | 2738.00 | 2740.31 | 45.71 | 125235.30 | 2739.78 2014-05-02 15:10:00 | 2739.32 | 2739.34 | 2737.53 | 2739.21 | 10.79 | 29559.90 | 2738.80 2014-05-02 15:11:00 | 2739.34 | 2739.34 | 2736.96 | 2737.70 | 11.95 | 32705.77 | 2738.03 2014-05-02 15:12:00 | 2737.09 | 2738.14 | 2736.57 | 2736.57 | 15.09 | 41310.47 | 2737.42 2014-05-02 15:13:00 | 2736.59 | 2737.80 | 2735.91 | 2737.80 | 22.32 | 61095.51 | 2737.38 2014-05-02 15:14:00 | 2737.08 | 2737.70 | 2737.05 | 2737.44 | 9.17 | 25099.22 | 2737.10 2014-05-02 15:15:00 | 2737.44 | 2737.44 | 2735.64 | 2737.00 | 10.84 | 29653.97 | 2736.62 2014-05-02 15:16:00 | 2735.65 | 2737.50 | 2735.65 | 2736.84 | 51.91 | 142032.52 | 2736.24 2014-05-02 15:17:00 | 2737.00 | 2737.79 | 2735.91 | 2737.79 | 13.40 | 36689.71 | 2737.22 2014-05-02 15:18:00 | 2737.56 | 2738.37 | 2736.32 | 2737.32 | 84.18 | 230420.46 | 2737.17 2014-05-02 15:19:00 | 2737.44 | 2738.17 | 2736.69 | 2737.49 | 33.64 | 92082.20 | 2737.61 2014-05-02 15:20:00 | 2737.98 | 2737.98 | 2736.74 | 2737.34 | 23.37 | 63964.24 | 2737.38 2014-05-02 15:21:00 | 2737.45 | 2739.00 | 2736.00 | 2738.92 | 59.07 | 161669.65 | 2736.78 2014-05-02 15:22:00 | 2736.51 | 2741.00 | 2736.47 | 2741.00 | 40.92 | 112079.79 | 2738.66 2014-05-02 15:23:00 | 2740.26 | 2740.90 | 2738.73 | 2738.83 | 0.51 | 1405.22 | 2739.22 2014-05-02 15:24:00 | 2740.08 | 2740.22 | 2738.00 | 2738.09 | 60.18 | 164863.91 | 2739.51 2014-05-02 15:25:00 | 2738.54 | 2740.00 | 2738.54 | 2739.97 | 10.97 | 30044.94 | 2739.33 2014-05-02 15:26:00 | 2739.97 | 2740.00 | 2738.04 | 2739.81 | 19.97 | 54700.28 | 2739.12 2014-05-02 15:27:00 | 2738.31 | 2740.99 | 2738.31 | 2738.78 | 12.11 | 33183.91 | 2739.75 2014-05-02 15:28:00 | 2740.96 | 2740.96 | 2739.12 | 2739.56 | 4.23 | 11593.85 | 2740.21 2014-05-02 15:29:00 | 2739.56 | 2739.62 | 2738.04 | 2738.79 | 30.06 | 82334.09 | 2739.08 2014-05-02 15:30:00 | 2739.45 | 2739.45 | 2738.09 | 2738.09 | 11.25 | 30825.12 | 2739.04 2014-05-02 15:31:00 | 2738.31 | 2739.45 | 2738.24 | 2738.24 | 10.24 | 28043.34 | 2738.61 2014-05-02 15:32:00 | 2738.20 | 2740.64 | 2738.20 | 2740.03 | 16.54 | 45325.16 | 2739.67 2014-05-02 15:33:00 | 2740.09 | 2740.54 | 2740.00 | 2740.00 | 47.02 | 128848.65 | 2740.06 2014-05-02 15:34:00 | 2739.53 | 2740.00 | 2739.12 | 2739.31 | 13.80 | 37816.46 | 2739.53 2014-05-02 15:35:00 | 2739.30 | 2740.00 | 2739.12 | 2739.96 | 41.43 | 113475.72 | 2739.31 2014-05-02 15:36:00 | 2739.60 | 2740.00 | 2738.62 | 2738.62 | 73.14 | 200349.51 | 2739.37 2014-05-02 15:37:00 | 2739.46 | 2739.68 | 2739.02 | 2739.10 | 12.98 | 35551.96 | 2739.19 2014-05-02 15:38:00 | 2738.84 | 2740.10 | 2738.62 | 2740.00 | 21.18 | 58006.88 | 2739.02 2014-05-02 15:39:00 | 2739.80 | 2739.80 | 2739.21 | 2739.29 | 1.83 | 5007.81 | 2739.50 2014-05-02 15:40:00 | 2739.02 | 2740.00 | 2738.85 | 2738.85 | 21.70 | 59443.70 | 2739.09 2014-05-02 15:41:00 | 2739.70 | 2739.70 | 2739.00 | 2739.47 | 25.81 | 70709.13 | 2739.28 2014-05-02 15:42:00 | 2739.43 | 2739.56 | 2739.43 | 2739.56 | 1.17 | 3202.45 | 2739.48 2014-05-02 15:43:00 | 2739.16 | 2739.56 | 2739.00 | 2739.00 | 2.25 | 6149.55 | 2739.22 2014-05-02 15:44:00 | 2738.56 | 2739.10 | 2738.56 | 2739.10 | 1.92 | 5247.50 | 2738.78 2014-05-02 15:45:00 | 2739.09 | 2739.12 | 2739.05 | 2739.05 | 4.60 | 12610.78 | 2739.09 2014-05-02 15:46:00 | 2739.48 | 2739.56 | 2739.10 | 2739.10 | 4.47 | 12236.90 | 2739.40 2014-05-02 15:47:00 | 2738.92 | 2739.00 | 2738.92 | 2739.00 | 2.00 | 5477.92 | 2738.96 2014-05-02 15:48:00 | . | . | . | . | . | . | . 2014-05-02 15:49:00 | 2738.73 | 2738.73 | 2738.25 | 2738.25 | 2.38 | 6515.42 | 2738.72 2014-05-02 15:50:00 | 2738.25 | 2739.56 | 2738.05 | 2738.24 | 22.85 | 62583.37 | 2738.52 2014-05-02 15:51:00 | 2738.37 | 2738.37 | 2738.18 | 2738.18 | 0.71 | 1944.15 | 2738.24 2014-05-02 15:52:00 | . | . | . | . | . | . | . 2014-05-02 15:53:00 | 2738.12 | 2739.52 | 2737.93 | 2739.39 | 30.89 | 84591.95 | 2738.67 2014-05-02 15:54:00 | 2738.69 | 2739.34 | 2736.00 | 2737.83 | 55.75 | 152631.91 | 2737.60 2014-05-02 15:55:00 | 2737.44 | 2738.27 | 2737.15 | 2737.99 | 15.11 | 41378.33 | 2737.93 2014-05-02 15:56:00 | 2738.17 | 2738.81 | 2737.20 | 2738.14 | 24.83 | 67966.70 | 2737.83 2014-05-02 15:57:00 | 2737.43 | 2738.81 | 2737.43 | 2738.72 | 5.34 | 14620.43 | 2737.91 2014-05-02 15:58:00 | 2738.75 | 2739.39 | 2738.73 | 2739.24 | 1.76 | 4810.02 | 2739.19 2014-05-02 15:59:00 | 2739.29 | 2739.29 | 2737.46 | 2739.00 | 37.13 | 101697.29 | 2738.95 2014-05-02 16:00:00 | 2739.00 | 2739.51 | 2738.67 | 2738.99 | 22.50 | 61616.05 | 2738.98 2014-05-02 16:01:00 | 2738.99 | 2739.51 | 2738.83 | 2739.51 | 49.22 | 134813.76 | 2738.89 2014-05-02 16:02:00 | 2739.51 | 2740.00 | 2739.04 | 2739.37 | 43.37 | 118817.72 | 2739.50 2014-05-02 16:03:00 | 2739.37 | 2739.40 | 2738.96 | 2739.39 | 33.63 | 92116.98 | 2739.38 2014-05-02 16:04:00 | 2739.39 | 2739.39 | 2739.06 | 2739.36 | 26.52 | 72648.34 | 2739.38 2014-05-02 16:05:00 | 2739.36 | 2739.40 | 2739.04 | 2739.39 | 36.06 | 98790.40 | 2739.38 2014-05-02 16:06:00 | 2739.39 | 2740.01 | 2739.39 | 2740.01 | 63.51 | 173983.92 | 2739.43 2014-05-02 16:07:00 | 2740.01 | 2740.01 | 2739.00 | 2740.01 | 51.55 | 141257.90 | 2740.00 2014-05-02 16:08:00 | 2740.01 | 2743.69 | 2740.00 | 2741.35 | 10.74 | 29424.85 | 2740.51 2014-05-02 16:09:00 | 2742.17 | 2743.78 | 2740.93 | 2743.78 | 24.26 | 66536.07 | 2742.51 2014-05-02 16:10:00 | 2742.59 | 2747.22 | 2742.58 | 2747.22 | 74.41 | 204179.25 | 2744.09 2014-05-02 16:11:00 | 2745.59 | 2748.00 | 2745.59 | 2747.80 | 22.73 | 62441.24 | 2747.08 2014-05-02 16:12:00 | 2746.29 | 2747.73 | 2745.82 | 2746.96 | 12.66 | 34766.23 | 2746.36 2014-05-02 16:13:00 | 2746.92 | 2746.92 | 2743.97 | 2745.46 | 29.17 | 80093.42 | 2745.65 2014-05-02 16:14:00 | 2744.47 | 2745.43 | 2744.00 | 2745.43 | 3.36 | 9207.22 | 2744.33 2014-05-02 16:15:00 | 2746.95 | 2746.95 | 2745.00 | 2745.08 | 9.01 | 24731.33 | 2745.79 2014-05-02 16:16:00 | 2745.09 | 2748.82 | 2735.00 | 2746.76 | 81.01 | 222210.53 | 2743.14 2014-05-02 16:17:00 | 2746.76 | 2746.76 | 2744.00 | 2744.91 | 25.96 | 71255.23 | 2744.81 2014-05-02 16:18:00 | 2745.99 | 2745.99 | 2741.08 | 2741.08 | 12.11 | 33208.37 | 2743.13 2014-05-02 16:19:00 | 2742.00 | 2746.88 | 2741.00 | 2742.36 | 40.32 | 110604.14 | 2742.89 2014-05-02 16:20:00 | 2742.36 | 2742.36 | 2739.00 | 2739.86 | 19.91 | 54568.08 | 2740.32 2014-05-02 16:21:00 | 2741.74 | 2743.90 | 2740.34 | 2743.89 | 41.88 | 114821.67 | 2741.94 2014-05-02 16:22:00 | 2742.23 | 2746.66 | 2742.23 | 2743.74 | 5.96 | 16346.41 | 2744.53 2014-05-02 16:23:00 | 2745.31 | 2745.66 | 2743.87 | 2745.66 | 10.14 | 27823.64 | 2745.03 2014-05-02 16:24:00 | 2746.66 | 2748.00 | 2745.65 | 2748.00 | 19.63 | 53916.22 | 2747.04 2014-05-02 16:25:00 | 2745.71 | 2748.77 | 2745.71 | 2748.32 | 17.48 | 48037.31 | 2748.29 2014-05-02 16:26:00 | 2747.35 | 2748.84 | 2747.04 | 2747.04 | 4.80 | 13189.48 | 2748.38 2014-05-02 16:27:00 | 2745.61 | 2747.49 | 2745.61 | 2745.86 | 15.37 | 42225.40 | 2746.72 2014-05-02 16:28:00 | 2745.61 | 2746.45 | 2744.42 | 2744.58 | 8.37 | 22988.75 | 2745.58 2014-05-02 16:29:00 | 2744.64 | 2745.89 | 2744.64 | 2745.89 | 5.18 | 14232.74 | 2745.51 2014-05-02 16:30:00 | 2745.91 | 2746.11 | 2744.97 | 2745.68 | 15.10 | 41464.54 | 2745.63 2014-05-02 16:31:00 | 2745.68 | 2745.73 | 2745.68 | 2745.73 | 0.76 | 2075.74 | 2745.69 2014-05-02 16:32:00 | 2746.67 | 2746.86 | 2745.08 | 2745.68 | 43.86 | 120440.06 | 2746.07 2014-05-02 16:33:00 | 2745.80 | 2746.97 | 2745.08 | 2746.97 | 10.21 | 28018.48 | 2745.56 2014-05-02 16:34:00 | 2746.07 | 2747.00 | 2746.00 | 2746.73 | 38.49 | 105714.26 | 2746.61 2014-05-02 16:35:00 | 2746.73 | 2747.05 | 2746.73 | 2747.05 | 3.55 | 9759.99 | 2746.97 2014-05-02 16:36:00 | 2747.05 | 2747.63 | 2747.05 | 2747.63 | 0.59 | 1610.09 | 2747.60 2014-05-02 16:37:00 | 2747.63 | 2748.79 | 2747.00 | 2748.00 | 31.54 | 86681.35 | 2747.95 2014-05-02 16:38:00 | 2748.90 | 2748.90 | 2748.10 | 2748.10 | 1.01 | 2776.38 | 2748.89 2014-05-02 16:39:00 | 2748.91 | 2748.91 | 2748.77 | 2748.77 | 1.20 | 3298.55 | 2748.79 2014-05-02 16:40:00 | 2748.10 | 2748.28 | 2748.04 | 2748.28 | 1.88 | 5158.26 | 2748.14 2014-05-02 16:41:00 | 2748.33 | 2750.20 | 2748.33 | 2750.04 | 32.84 | 90309.09 | 2749.97 2014-05-02 16:42:00 | 2750.04 | 2753.99 | 2750.00 | 2750.07 | 24.00 | 66034.20 | 2751.65 2014-05-02 16:43:00 | 2750.11 | 2750.94 | 2750.11 | 2750.94 | 1.96 | 5382.48 | 2750.38 2014-05-02 16:44:00 | 2751.13 | 2753.73 | 2750.00 | 2751.55 | 18.70 | 51453.15 | 2751.06 2014-05-02 16:45:00 | 2752.19 | 2753.01 | 2752.19 | 2752.84 | 16.15 | 44453.51 | 2752.71 2014-05-02 16:46:00 | 2752.90 | 2753.57 | 2750.37 | 2750.61 | 13.21 | 36352.48 | 2752.31 2014-05-02 16:47:00 | 2751.61 | 2753.99 | 2750.29 | 2753.00 | 28.08 | 77278.13 | 2751.78 2014-05-02 16:48:00 | 2752.95 | 2755.00 | 2751.97 | 2753.07 | 25.74 | 70860.25 | 2753.03 2014-05-02 16:49:00 | 2754.91 | 2758.00 | 2754.91 | 2757.05 | 94.59 | 260735.72 | 2756.48 2014-05-02 16:50:00 | 2755.34 | 2756.54 | 2755.00 | 2755.06 | 14.39 | 39645.23 | 2755.82 2014-05-02 16:51:00 | 2755.06 | 2755.06 | 2752.95 | 2753.11 | 25.80 | 71059.15 | 2754.76 2014-05-02 16:52:00 | 2753.88 | 2753.93 | 2753.00 | 2753.00 | 2.26 | 6222.73 | 2753.42 2014-05-02 16:53:00 | 2753.04 | 2753.86 | 2752.95 | 2752.95 | 26.24 | 72241.99 | 2753.02 2014-05-02 16:54:00 | 2752.95 | 2752.95 | 2751.66 | 2751.69 | 0.25 | 690.79 | 2752.16 2014-05-02 16:55:00 | 2752.72 | 2753.30 | 2752.68 | 2753.27 | 29.91 | 82350.27 | 2752.99 2014-05-02 16:56:00 | 2753.27 | 2753.27 | 2752.61 | 2752.61 | 0.14 | 379.94 | 2753.22 2014-05-02 16:57:00 | 2753.27 | 2753.29 | 2753.00 | 2753.04 | 14.36 | 39539.34 | 2753.05 2014-05-02 16:58:00 | 2753.04 | 2753.04 | 2753.00 | 2753.00 | 0.31 | 850.68 | 2753.02 2014-05-02 16:59:00 | 2753.00 | 2753.20 | 2751.00 | 2751.50 | 19.27 | 53034.63 | 2752.19 2014-05-02 17:00:00 | 2751.65 | 2752.19 | 2750.00 | 2750.00 | 20.34 | 55962.44 | 2751.08 2014-05-02 17:01:00 | 2750.00 | 2751.02 | 2748.96 | 2749.97 | 20.73 | 57019.12 | 2750.16 2014-05-02 17:02:00 | 2750.24 | 2752.47 | 2750.24 | 2752.47 | 12.61 | 34699.52 | 2751.75 2014-05-02 17:03:00 | 2751.47 | 2751.47 | 2751.37 | 2751.37 | 2.57 | 7082.11 | 2751.40 2014-05-02 17:04:00 | 2750.56 | 2751.09 | 2750.05 | 2750.05 | 11.85 | 32586.16 | 2750.58 2014-05-02 17:05:00 | 2750.99 | 2752.90 | 2750.60 | 2752.00 | 16.74 | 46063.67 | 2751.71 2014-05-02 17:06:00 | 2752.16 | 2752.90 | 2752.15 | 2752.15 | 8.32 | 22889.61 | 2752.48 2014-05-02 17:07:00 | 2752.16 | 2752.69 | 2750.28 | 2751.21 | 28.48 | 78365.56 | 2751.31 2014-05-02 17:08:00 | 2751.00 | 2751.00 | 2751.00 | 2751.00 | 2.00 | 5502.00 | 2751.00 2014-05-02 17:09:00 | 2751.63 | 2752.68 | 2750.85 | 2752.31 | 5.41 | 14887.64 | 2751.87 2014-05-02 17:10:00 | 2751.19 | 2751.19 | 2750.78 | 2750.78 | 5.12 | 14073.98 | 2750.97 2014-05-02 17:11:00 | 2750.61 | 2750.61 | 2750.61 | 2750.61 | 0.52 | 1441.32 | 2750.61 2014-05-02 17:12:00 | 2750.61 | 2750.61 | 2750.61 | 2750.61 | 1.48 | 4057.15 | 2750.61 2014-05-02 17:13:00 | 2750.61 | 2750.81 | 2750.61 | 2750.81 | 0.23 | 629.94 | 2750.81 2014-05-02 17:14:00 | 2752.00 | 2752.23 | 2750.92 | 2751.28 | 37.75 | 103869.72 | 2751.59 2014-05-02 17:15:00 | 2751.32 | 2751.83 | 2750.71 | 2751.80 | 5.26 | 14474.21 | 2751.23 2014-05-02 17:16:00 | 2751.16 | 2751.60 | 2750.72 | 2751.59 | 14.06 | 38668.68 | 2751.24 2014-05-02 17:17:00 | 2750.44 | 2750.44 | 2750.43 | 2750.43 | 0.10 | 275.04 | 2750.43 2014-05-02 17:18:00 | 2750.43 | 2751.55 | 2750.07 | 2750.07 | 14.35 | 39461.96 | 2750.15 2014-05-02 17:19:00 | 2751.54 | 2751.54 | 2750.00 | 2750.80 | 21.58 | 59346.90 | 2750.60 2014-05-02 17:20:00 | 2751.47 | 2751.56 | 2751.09 | 2751.54 | 1.09 | 3004.58 | 2751.45 2014-05-02 17:21:00 | 2751.10 | 2751.10 | 2748.89 | 2748.89 | 15.48 | 42581.45 | 2750.03 2014-05-02 17:22:00 | 2748.85 | 2751.62 | 2748.85 | 2749.13 | 17.14 | 47130.36 | 2749.57 2014-05-02 17:23:00 | 2748.35 | 2749.79 | 2746.50 | 2746.97 | 15.85 | 43557.08 | 2748.43 2014-05-02 17:24:00 | 2748.42 | 2749.90 | 2746.10 | 2749.90 | 32.49 | 89254.37 | 2747.47 2014-05-02 17:25:00 | 2749.96 | 2752.84 | 2746.00 | 2752.84 | 35.69 | 98082.53 | 2748.49 2014-05-02 17:26:00 | 2752.85 | 2752.95 | 2749.01 | 2751.75 | 14.15 | 38939.42 | 2751.32 2014-05-02 17:27:00 | 2750.22 | 2751.51 | 2750.16 | 2751.00 | 11.67 | 32111.22 | 2750.90 2014-05-02 17:28:00 | 2750.89 | 2751.92 | 2750.00 | 2751.92 | 3.26 | 8964.07 | 2750.56 2014-05-02 17:29:00 | 2750.85 | 2750.85 | 2750.24 | 2750.24 | 9.00 | 24757.05 | 2750.78 2014-05-02 17:30:00 | 2750.35 | 2751.61 | 2749.90 | 2751.51 | 22.14 | 60907.40 | 2750.89 2014-05-02 17:31:00 | 2751.44 | 2751.44 | 2746.00 | 2746.50 | 25.80 | 70902.32 | 2748.05 2014-05-02 17:32:00 | 2747.00 | 2748.46 | 2746.01 | 2746.01 | 13.84 | 38024.61 | 2746.85 2014-05-02 17:33:00 | 2746.82 | 2747.68 | 2745.00 | 2747.68 | 31.47 | 86406.68 | 2745.86 2014-05-02 17:34:00 | 2745.18 | 2747.43 | 2745.18 | 2746.94 | 3.68 | 10118.73 | 2746.67 2014-05-02 17:35:00 | 2746.20 | 2746.20 | 2744.86 | 2744.86 | 17.26 | 47401.89 | 2745.71 2014-05-02 17:36:00 | 2743.90 | 2743.90 | 2743.21 | 2743.21 | 8.47 | 23240.93 | 2743.59 2014-05-02 17:37:00 | 2743.56 | 2744.94 | 2742.64 | 2744.43 | 14.20 | 38957.43 | 2743.67 2014-05-02 17:38:00 | 2744.97 | 2746.27 | 2744.97 | 2746.03 | 2.61 | 7169.79 | 2745.99 2014-05-02 17:39:00 | 2746.18 | 2747.00 | 2745.72 | 2747.00 | 1.48 | 4065.10 | 2746.69 2014-05-02 17:40:00 | 2746.67 | 2746.83 | 2745.99 | 2746.40 | 9.95 | 27314.42 | 2746.55 2014-05-02 17:41:00 | 2745.98 | 2747.00 | 2745.72 | 2745.72 | 1.68 | 4610.79 | 2746.15 2014-05-02 17:42:00 | 2745.57 | 2746.06 | 2743.72 | 2746.06 | 24.83 | 68160.16 | 2744.74 2014-05-02 17:43:00 | 2746.89 | 2746.89 | 2746.24 | 2746.24 | 2.03 | 5561.22 | 2746.28 2014-05-02 17:44:00 | 2746.89 | 2747.00 | 2746.05 | 2746.28 | 2.10 | 5778.97 | 2746.66 2014-05-02 17:45:00 | 2746.37 | 2746.88 | 2746.36 | 2746.36 | 0.60 | 1658.81 | 2746.37 2014-05-02 17:46:00 | 2745.97 | 2746.81 | 2745.97 | 2746.49 | 2.77 | 7604.82 | 2746.41 2014-05-02 17:47:00 | 2745.99 | 2746.49 | 2745.40 | 2745.43 | 5.75 | 15783.62 | 2745.93 2014-05-02 17:48:00 | 2744.21 | 2745.39 | 2743.96 | 2745.39 | 23.85 | 65454.82 | 2744.90 2014-05-02 17:49:00 | 2745.05 | 2747.66 | 2745.05 | 2747.11 | 4.49 | 12324.18 | 2746.64 2014-05-02 17:50:00 | 2746.38 | 2747.48 | 2745.97 | 2747.48 | 5.62 | 15444.25 | 2746.62 2014-05-02 17:51:00 | 2746.92 | 2746.92 | 2743.97 | 2746.27 | 3.51 | 9646.30 | 2745.89 2014-05-02 17:52:00 | 2744.07 | 2746.15 | 2742.64 | 2743.03 | 24.73 | 67870.49 | 2744.46 2014-05-02 17:53:00 | 2743.26 | 2745.92 | 2742.00 | 2743.89 | 6.64 | 18207.33 | 2742.89 2014-05-02 17:54:00 | 2742.76 | 2743.51 | 2742.19 | 2743.19 | 18.38 | 50409.45 | 2742.92 2014-05-02 17:55:00 | 2742.68 | 2745.90 | 2742.29 | 2744.02 | 3.91 | 10735.27 | 2743.49 2014-05-02 17:56:00 | 2743.48 | 2745.90 | 2742.07 | 2745.68 | 12.60 | 34592.39 | 2744.77 2014-05-02 17:57:00 | 2744.94 | 2744.98 | 2743.74 | 2744.31 | 14.63 | 40149.92 | 2744.73 2014-05-02 17:58:00 | 2744.79 | 2745.60 | 2744.79 | 2745.60 | 1.94 | 5317.20 | 2745.07 2014-05-02 17:59:00 | 2745.69 | 2745.69 | 2745.03 | 2745.04 | 0.66 | 1823.09 | 2745.61 2014-05-02 18:00:00 | 2744.05 | 2745.96 | 2744.00 | 2744.42 | 7.02 | 19255.55 | 2744.91 2014-05-02 18:01:00 | 2745.44 | 2745.90 | 2745.33 | 2745.90 | 6.27 | 17214.01 | 2745.89 2014-05-02 18:02:00 | 2745.22 | 2745.99 | 2744.51 | 2745.73 | 11.00 | 30204.04 | 2745.32 2014-05-02 18:03:00 | 2745.13 | 2745.13 | 2744.51 | 2744.59 | 0.91 | 2503.02 | 2744.54 2014-05-02 18:04:00 | 2745.09 | 2746.00 | 2745.09 | 2746.00 | 11.33 | 31112.04 | 2745.99 2014-05-02 18:05:00 | 2745.38 | 2745.39 | 2745.38 | 2745.38 | 0.10 | 274.54 | 2745.38 2014-05-02 18:06:00 | 2745.40 | 2745.40 | 2745.39 | 2745.39 | 0.31 | 837.34 | 2745.39 2014-05-02 18:07:00 | 2745.90 | 2745.93 | 2745.38 | 2745.38 | 1.40 | 3849.65 | 2745.83 2014-05-02 18:08:00 | 2745.38 | 2745.93 | 2745.38 | 2745.93 | 0.71 | 1957.47 | 2745.39 2014-05-02 18:09:00 | 2745.47 | 2745.93 | 2745.34 | 2745.34 | 0.85 | 2330.85 | 2745.41 2014-05-02 18:10:00 | 2745.40 | 2745.43 | 2745.31 | 2745.31 | 1.46 | 4008.28 | 2745.40 2014-05-02 18:11:00 | 2745.31 | 2745.31 | 2745.30 | 2745.30 | 4.27 | 11730.67 | 2745.30 2014-05-02 18:12:00 | 2745.30 | 2745.30 | 2744.61 | 2744.84 | 9.75 | 26756.84 | 2744.85 2014-05-02 18:13:00 | 2744.13 | 2745.30 | 2744.13 | 2745.30 | 20.90 | 57363.93 | 2744.42 2014-05-02 18:14:00 | 2744.00 | 2746.30 | 2744.00 | 2745.96 | 2.32 | 6362.13 | 2745.85 2014-05-02 18:15:00 | 2745.49 | 2746.97 | 2744.27 | 2744.46 | 16.22 | 44552.69 | 2746.10 2014-05-02 18:16:00 | 2745.14 | 2746.27 | 2745.14 | 2745.99 | 1.65 | 4522.20 | 2745.72 2014-05-02 18:17:00 | 2746.00 | 2748.26 | 2746.00 | 2747.13 | 11.65 | 31993.70 | 2746.71 2014-05-02 18:18:00 | 2746.11 | 2747.03 | 2744.76 | 2744.76 | 8.05 | 22106.13 | 2746.10 2014-05-02 18:19:00 | 2744.34 | 2749.23 | 2744.30 | 2744.45 | 14.60 | 40070.62 | 2744.56 2014-05-02 18:20:00 | 2744.93 | 2748.78 | 2744.93 | 2748.45 | 3.77 | 10365.98 | 2747.41 2014-05-02 18:21:00 | 2745.39 | 2752.41 | 2745.39 | 2751.78 | 9.00 | 24758.00 | 2750.89 2014-05-02 18:22:00 | 2751.78 | 2751.78 | 2749.19 | 2749.48 | 32.21 | 88586.90 | 2750.55 2014-05-02 18:23:00 | 2749.08 | 2749.08 | 2749.08 | 2749.08 | 0.05 | 137.45 | 2749.08 2014-05-02 18:24:00 | 2750.21 | 2750.44 | 2749.10 | 2750.13 | 9.08 | 24965.11 | 2749.76 2014-05-02 18:25:00 | 2749.26 | 2753.00 | 2748.99 | 2750.08 | 26.50 | 72875.05 | 2749.59 2014-05-02 18:26:00 | 2750.29 | 2750.70 | 2750.29 | 2750.60 | 9.54 | 26251.31 | 2750.56 2014-05-02 18:27:00 | 2751.34 | 2751.40 | 2750.11 | 2750.90 | 20.49 | 56375.64 | 2750.97 2014-05-02 18:28:00 | 2749.91 | 2750.68 | 2749.90 | 2750.68 | 1.23 | 3386.05 | 2750.65 2014-05-02 18:29:00 | 2750.39 | 2753.00 | 2750.39 | 2752.00 | 17.77 | 48882.58 | 2751.47 2014-05-02 18:30:00 | 2751.96 | 2751.96 | 2749.90 | 2750.25 | 9.29 | 25544.81 | 2750.30 2014-05-02 18:31:00 | 2749.95 | 2749.95 | 2749.90 | 2749.90 | 7.52 | 20668.26 | 2749.90 2014-05-02 18:32:00 | 2750.04 | 2750.04 | 2749.18 | 2749.19 | 1.10 | 3024.95 | 2749.96 2014-05-02 18:33:00 | 2749.19 | 2749.19 | 2747.51 | 2747.72 | 15.80 | 43420.50 | 2748.48 2014-05-02 18:34:00 | 2747.93 | 2747.93 | 2746.30 | 2746.93 | 1.85 | 5077.39 | 2747.50 2014-05-02 18:35:00 | 2747.67 | 2748.00 | 2746.93 | 2748.00 | 3.16 | 8671.74 | 2747.70 2014-05-02 18:36:00 | 2748.00 | 2748.96 | 2746.96 | 2747.43 | 12.00 | 32962.00 | 2747.98 2014-05-02 18:37:00 | 2747.35 | 2748.96 | 2747.35 | 2748.96 | 0.15 | 401.27 | 2748.41 2014-05-02 18:38:00 | 2748.39 | 2748.55 | 2747.79 | 2747.79 | 14.77 | 40597.37 | 2748.45 2014-05-02 18:39:00 | 2748.07 | 2748.11 | 2748.05 | 2748.11 | 0.92 | 2528.21 | 2748.06 2014-05-02 18:40:00 | 2748.12 | 2748.13 | 2747.00 | 2747.00 | 5.60 | 15384.02 | 2747.15 2014-05-02 18:41:00 | 2747.16 | 2747.24 | 2747.16 | 2747.24 | 0.20 | 549.44 | 2747.20 2014-05-02 18:42:00 | 2748.52 | 2748.52 | 2746.99 | 2746.99 | 20.45 | 56187.51 | 2747.15 2014-05-02 18:43:00 | 2747.70 | 2748.89 | 2747.54 | 2748.89 | 2.94 | 8075.25 | 2747.62 2014-05-02 18:44:00 | 2748.90 | 2748.93 | 2748.51 | 2748.51 | 0.93 | 2547.98 | 2748.63 2014-05-02 18:45:00 | 2748.94 | 2748.96 | 2748.00 | 2748.96 | 4.15 | 11417.45 | 2748.54 2014-05-02 18:46:00 | 2748.62 | 2748.62 | 2748.61 | 2748.61 | 0.15 | 412.29 | 2748.61 2014-05-02 18:47:00 | 2748.61 | 2748.62 | 2747.16 | 2747.16 | 19.72 | 54180.98 | 2747.79 2014-05-02 18:48:00 | 2747.16 | 2748.57 | 2747.13 | 2748.27 | 0.61 | 1676.48 | 2748.33 2014-05-02 18:49:00 | 2748.48 | 2748.49 | 2747.26 | 2747.38 | 9.68 | 26603.35 | 2748.28 2014-05-02 18:50:00 | 2748.81 | 2748.86 | 2747.37 | 2747.37 | 0.60 | 1659.58 | 2747.65 2014-05-02 18:51:00 | 2747.37 | 2749.41 | 2747.37 | 2747.65 | 6.09 | 16728.63 | 2747.80 2014-05-02 18:52:00 | 2747.65 | 2747.65 | 2747.65 | 2747.65 | 0.10 | 274.77 | 2747.65 2014-05-02 18:53:00 | 2747.65 | 2747.69 | 2747.65 | 2747.69 | 0.30 | 824.30 | 2747.67 2014-05-02 18:54:00 | 2747.69 | 2748.92 | 2747.56 | 2747.75 | 15.90 | 43697.13 | 2747.90 2014-05-02 18:55:00 | 2748.16 | 2748.77 | 2747.56 | 2747.56 | 2.20 | 6057.46 | 2748.39 2014-05-02 18:56:00 | 2747.56 | 2747.91 | 2747.00 | 2747.00 | 1.80 | 4951.13 | 2747.57 2014-05-02 18:57:00 | 2747.00 | 2748.00 | 2747.00 | 2747.22 | 20.53 | 56411.79 | 2747.77 2014-05-02 18:58:00 | . | . | . | . | . | . | . 2014-05-02 18:59:00 | 2747.02 | 2747.02 | 2747.02 | 2747.02 | 0.05 | 137.35 | 2747.02 2014-05-02 19:00:00 | 2748.46 | 2749.25 | 2747.03 | 2747.44 | 12.95 | 35576.02 | 2747.82 2014-05-02 19:01:00 | 2748.36 | 2749.50 | 2747.89 | 2748.85 | 18.71 | 51438.90 | 2748.83 2014-05-02 19:02:00 | 2747.93 | 2747.93 | 2747.27 | 2747.63 | 2.99 | 8226.71 | 2747.73 2014-05-02 19:03:00 | 2747.64 | 2748.46 | 2747.63 | 2748.46 | 0.22 | 593.53 | 2747.83 2014-05-02 19:04:00 | 2748.46 | 2748.46 | 2748.46 | 2748.46 | 0.29 | 802.55 | 2748.46 2014-05-02 19:05:00 | 2747.64 | 2747.64 | 2747.21 | 2747.21 | 0.10 | 274.74 | 2747.39 2014-05-02 19:06:00 | 2748.43 | 2748.44 | 2747.75 | 2748.44 | 6.19 | 17019.67 | 2748.21 2014-05-02 19:07:00 | 2748.02 | 2748.77 | 2747.52 | 2748.51 | 10.04 | 27590.18 | 2747.75 2014-05-02 19:08:00 | 2748.77 | 2748.85 | 2748.77 | 2748.85 | 0.50 | 1374.41 | 2748.81 2014-05-02 19:09:00 | 2748.85 | 2750.00 | 2748.85 | 2750.00 | 2.70 | 7431.42 | 2749.32 2014-05-02 19:10:00 | 2748.97 | 2749.39 | 2748.96 | 2749.39 | 0.31 | 852.22 | 2749.10 2014-05-02 19:11:00 | 2748.97 | 2751.01 | 2748.97 | 2751.01 | 1.39 | 3814.10 | 2749.89 2014-05-02 19:12:00 | 2751.01 | 2751.01 | 2749.78 | 2750.85 | 10.12 | 27832.91 | 2750.83 2014-05-02 19:13:00 | . | . | . | . | . | . | . 2014-05-02 19:14:00 | 2751.04 | 2751.04 | 2751.04 | 2751.04 | 0.02 | 41.27 | 2751.04 2014-05-02 19:15:00 | 2750.59 | 2751.04 | 2750.59 | 2751.04 | 12.98 | 35694.50 | 2750.60 2014-05-02 19:16:00 | 2751.38 | 2751.53 | 2751.37 | 2751.53 | 2.25 | 6190.60 | 2751.38 2014-05-02 19:17:00 | 2751.53 | 2753.73 | 2751.49 | 2751.83 | 6.55 | 18031.42 | 2752.47 2014-05-02 19:18:00 | 2751.83 | 2752.65 | 2751.83 | 2752.65 | 1.41 | 3881.03 | 2752.51 2014-05-02 19:19:00 | 2752.80 | 2753.86 | 2752.66 | 2752.66 | 14.27 | 39297.12 | 2753.25 2014-05-02 19:20:00 | 2752.66 | 2752.66 | 2752.66 | 2752.66 | 0.32 | 880.85 | 2752.66 2014-05-02 19:21:00 | 2753.48 | 2753.48 | 2751.58 | 2751.58 | 7.91 | 21773.51 | 2753.35 2014-05-02 19:22:00 | 2751.16 | 2753.03 | 2751.16 | 2752.89 | 1.35 | 3725.83 | 2751.72 2014-05-02 19:23:00 | . | . | . | . | . | . | . 2014-05-02 19:24:00 | . | . | . | . | . | . | . 2014-05-02 19:25:00 | 2751.92 | 2752.81 | 2751.92 | 2752.81 | 0.64 | 1755.76 | 2751.98 2014-05-02 19:26:00 | 2751.93 | 2752.00 | 2751.93 | 2752.00 | 1.10 | 3027.19 | 2751.99 2014-05-02 19:27:00 | 2752.07 | 2753.03 | 2752.07 | 2753.03 | 1.21 | 3320.05 | 2752.95 2014-05-02 19:28:00 | 2752.16 | 2752.57 | 2751.19 | 2751.95 | 4.80 | 13201.18 | 2751.97 2014-05-02 19:29:00 | . | . | . | . | . | . | . 2014-05-02 19:30:00 | 2751.64 | 2751.70 | 2751.64 | 2751.68 | 6.05 | 16658.43 | 2751.64 2014-05-02 19:31:00 | 2752.07 | 2753.57 | 2750.29 | 2750.29 | 15.25 | 41994.98 | 2753.41 2014-05-02 19:32:00 | 2751.00 | 2752.00 | 2751.00 | 2752.00 | 5.76 | 15854.75 | 2751.61 2014-05-02 19:33:00 | 2752.94 | 2752.94 | 2752.25 | 2752.25 | 21.67 | 59641.25 | 2752.88 2014-05-02 19:34:00 | . | . | . | . | . | . | . 2014-05-02 19:35:00 | . | . | . | . | . | . | . 2014-05-02 19:36:00 | . | . | . | . | . | . | . 2014-05-02 19:37:00 | 2753.79 | 2753.79 | 2753.17 | 2753.17 | 6.03 | 16597.76 | 2753.44 2014-05-02 19:38:00 | 2752.95 | 2753.76 | 2752.95 | 2753.57 | 6.25 | 17199.62 | 2753.26 2014-05-02 19:39:00 | . | . | . | . | . | . | . 2014-05-02 19:40:00 | 2753.77 | 2753.77 | 2753.73 | 2753.76 | 2.18 | 6000.45 | 2753.76 2014-05-02 19:41:00 | . | . | . | . | . | . | . 2014-05-02 19:42:00 | 2753.84 | 2754.90 | 2752.62 | 2754.90 | 8.30 | 22847.38 | 2753.36 2014-05-02 19:43:00 | . | . | . | . | . | . | . 2014-05-02 19:44:00 | 2754.69 | 2754.90 | 2753.75 | 2754.90 | 2.32 | 6386.86 | 2754.14 2014-05-02 19:45:00 | 2754.90 | 2757.90 | 2754.90 | 2756.90 | 3.94 | 10866.35 | 2755.16 2014-05-02 19:46:00 | 2756.87 | 2756.87 | 2754.72 | 2755.44 | 9.24 | 25448.73 | 2755.68 2014-05-02 19:47:00 | 2755.48 | 2755.99 | 2755.00 | 2755.06 | 3.70 | 10199.45 | 2755.12 2014-05-02 19:48:00 | 2755.00 | 2755.00 | 2753.11 | 2753.11 | 11.91 | 32784.02 | 2753.57 2014-05-02 19:49:00 | 2753.82 | 2754.47 | 2753.23 | 2753.61 | 12.01 | 33080.83 | 2753.75 2014-05-02 19:50:00 | 2753.82 | 2755.86 | 2752.90 | 2755.86 | 3.68 | 10136.00 | 2753.60 2014-05-02 19:51:00 | 2754.86 | 2755.90 | 2754.24 | 2755.90 | 16.45 | 45312.39 | 2754.55 2014-05-02 19:52:00 | 2755.90 | 2756.75 | 2755.73 | 2756.40 | 1.23 | 3382.08 | 2756.38 2014-05-02 19:53:00 | 2756.29 | 2756.66 | 2753.51 | 2755.68 | 7.67 | 21140.90 | 2755.59 2014-05-02 19:54:00 | 2755.31 | 2755.31 | 2753.81 | 2753.81 | 1.00 | 2753.83 | 2753.83 2014-05-02 19:55:00 | 2755.91 | 2755.97 | 2755.91 | 2755.97 | 0.89 | 2455.56 | 2755.96 2014-05-02 19:56:00 | 2755.97 | 2755.97 | 2754.30 | 2754.30 | 1.00 | 2754.68 | 2754.68 2014-05-02 19:57:00 | 2755.39 | 2755.39 | 2755.39 | 2755.39 | 1.30 | 3582.01 | 2755.39 2014-05-02 19:58:00 | . | . | . | . | . | . | . 2014-05-02 19:59:00 | 2755.33 | 2755.78 | 2754.45 | 2755.78 | 22.77 | 62730.40 | 2754.72 2014-05-02 20:00:00 | 2755.39 | 2755.43 | 2755.17 | 2755.17 | 4.75 | 13087.79 | 2755.32 2014-05-02 20:01:00 | 2755.19 | 2755.20 | 2754.22 | 2754.97 | 16.44 | 45304.47 | 2755.08 2014-05-02 20:02:00 | 2755.00 | 2755.00 | 2755.00 | 2755.00 | 5.50 | 15152.50 | 2755.00 2014-05-02 20:03:00 | 2754.91 | 2755.18 | 2754.91 | 2755.18 | 3.40 | 9367.07 | 2755.02 2014-05-02 20:04:00 | 2754.76 | 2754.76 | 2754.73 | 2754.73 | 0.90 | 2471.01 | 2754.75 2014-05-02 20:05:00 | 2754.80 | 2754.80 | 2754.04 | 2754.26 | 16.51 | 45474.18 | 2754.51 2014-05-02 20:06:00 | . | . | . | . | . | . | . 2014-05-02 20:07:00 | 2754.88 | 2755.05 | 2754.33 | 2755.00 | 9.46 | 26052.94 | 2754.88 2014-05-02 20:08:00 | 2754.37 | 2755.01 | 2752.86 | 2752.86 | 12.78 | 35204.13 | 2754.41 2014-05-02 20:09:00 | 2752.81 | 2754.25 | 2752.23 | 2754.25 | 8.62 | 23726.87 | 2752.54 2014-05-02 20:10:00 | 2754.27 | 2755.00 | 2752.49 | 2752.76 | 9.79 | 26945.25 | 2753.45 2014-05-02 20:11:00 | 2754.74 | 2755.11 | 2753.00 | 2755.11 | 1.51 | 4159.40 | 2754.57 2014-05-02 20:12:00 | 2755.08 | 2755.11 | 2753.95 | 2755.11 | 10.56 | 29093.08 | 2754.77 2014-05-02 20:13:00 | 2755.15 | 2755.15 | 2755.15 | 2755.15 | 0.50 | 1377.58 | 2755.15 2014-05-02 20:14:00 | 2754.30 | 2754.30 | 2754.30 | 2754.30 | 0.21 | 578.40 | 2754.30 2014-05-02 20:15:00 | . | . | . | . | . | . | . 2014-05-02 20:16:00 | 2754.86 | 2754.86 | 2754.82 | 2754.82 | 0.20 | 539.95 | 2754.85 2014-05-02 20:17:00 | . | . | . | . | . | . | . 2014-05-02 20:18:00 | . | . | . | . | . | . | . 2014-05-02 20:19:00 | 2754.79 | 2755.29 | 2754.79 | 2755.25 | 4.62 | 12731.37 | 2755.11 2014-05-02 20:20:00 | 2754.62 | 2755.48 | 2754.00 | 2754.38 | 4.33 | 11914.00 | 2754.68 2014-05-02 20:21:00 | 2755.13 | 2755.45 | 2754.10 | 2754.25 | 7.06 | 19445.61 | 2754.73 2014-05-02 20:22:00 | . | . | . | . | . | . | . 2014-05-02 20:23:00 | 2754.11 | 2755.29 | 2754.11 | 2754.27 | 8.29 | 22837.33 | 2754.80 2014-05-02 20:24:00 | . | . | . | . | . | . | . 2014-05-02 20:25:00 | . | . | . | . | . | . | . 2014-05-02 20:26:00 | 2754.90 | 2754.90 | 2752.93 | 2754.10 | 11.15 | 30718.18 | 2754.25 2014-05-02 20:27:00 | . | . | . | . | . | . | . 2014-05-02 20:28:00 | 2754.29 | 2754.29 | 2754.29 | 2754.29 | 0.01 | 27.54 | 2754.29 2014-05-02 20:29:00 | 2755.01 | 2755.01 | 2754.55 | 2754.55 | 0.91 | 2501.52 | 2754.98 2014-05-02 20:30:00 | 2753.16 | 2754.23 | 2753.16 | 2754.11 | 20.16 | 55524.64 | 2754.06 2014-05-02 20:31:00 | 2753.70 | 2753.70 | 2753.00 | 2753.66 | 12.78 | 35177.73 | 2753.64 2014-05-02 20:32:00 | 2753.66 | 2753.70 | 2753.66 | 2753.70 | 0.20 | 550.74 | 2753.69 2014-05-02 20:33:00 | 2753.70 | 2753.70 | 2753.70 | 2753.70 | 0.20 | 550.74 | 2753.70 2014-05-02 20:34:00 | 2753.70 | 2753.70 | 2753.70 | 2753.70 | 0.20 | 550.74 | 2753.70 2014-05-02 20:35:00 | 2753.70 | 2753.70 | 2753.70 | 2753.70 | 0.20 | 550.74 | 2753.70 2014-05-02 20:36:00 | 2753.70 | 2753.70 | 2753.70 | 2753.70 | 0.20 | 550.74 | 2753.70 2014-05-02 20:37:00 | . | . | . | . | . | . | . 2014-05-02 20:38:00 | 2753.06 | 2753.06 | 2750.04 | 2751.62 | 7.54 | 20747.46 | 2750.92 2014-05-02 20:39:00 | 2751.61 | 2752.62 | 2750.67 | 2752.62 | 0.53 | 1457.89 | 2750.74 2014-05-02 20:40:00 | 2751.82 | 2752.53 | 2751.65 | 2751.65 | 29.11 | 80131.07 | 2752.32 2014-05-02 20:41:00 | 2752.90 | 2752.90 | 2752.90 | 2752.90 | 0.26 | 726.77 | 2752.90 2014-05-02 20:42:00 | 2751.63 | 2752.82 | 2751.63 | 2751.72 | 9.50 | 26147.18 | 2752.33 2014-05-02 20:43:00 | 2752.00 | 2754.42 | 2751.41 | 2754.42 | 11.25 | 30965.16 | 2752.95 2014-05-02 20:44:00 | . | . | . | . | . | . | . 2014-05-02 20:45:00 | 2755.49 | 2755.49 | 2755.49 | 2755.49 | 4.31 | 11865.14 | 2755.49 2014-05-02 20:46:00 | 2754.48 | 2754.48 | 2754.48 | 2754.48 | 6.00 | 16526.88 | 2754.48 2014-05-02 20:47:00 | 2755.43 | 2755.43 | 2755.39 | 2755.39 | 1.30 | 3582.05 | 2755.42 2014-05-02 20:48:00 | 2755.55 | 2757.02 | 2755.55 | 2757.02 | 12.19 | 33603.39 | 2756.86 2014-05-02 20:49:00 | 2756.91 | 2756.91 | 2755.13 | 2756.37 | 12.38 | 34106.95 | 2755.89 2014-05-02 20:50:00 | 2756.20 | 2756.20 | 2755.60 | 2756.00 | 0.86 | 2381.05 | 2755.84 2014-05-02 20:51:00 | . | . | . | . | . | . | . 2014-05-02 20:52:00 | 2755.99 | 2755.99 | 2755.99 | 2755.99 | 0.50 | 1378.00 | 2755.99 2014-05-02 20:53:00 | 2755.96 | 2755.96 | 2755.96 | 2755.96 | 3.18 | 8755.68 | 2755.96 2014-05-02 20:54:00 | . | . | . | . | . | . | . 2014-05-02 20:55:00 | 2756.82 | 2756.90 | 2756.82 | 2756.82 | 8.99 | 24783.87 | 2756.83 2014-05-02 20:56:00 | . | . | . | . | . | . | . 2014-05-02 20:57:00 | 2755.91 | 2755.91 | 2755.33 | 2755.59 | 6.10 | 16810.74 | 2755.86 2014-05-02 20:58:00 | 2754.69 | 2755.81 | 2754.65 | 2754.65 | 6.56 | 18073.11 | 2755.47 2014-05-02 20:59:00 | 2756.17 | 2756.17 | 2754.54 | 2754.54 | 0.22 | 617.08 | 2754.83 2014-05-02 21:00:00 | 2754.72 | 2754.72 | 2754.72 | 2754.72 | 6.30 | 17354.74 | 2754.72 2014-05-02 21:01:00 | 2754.10 | 2755.39 | 2754.10 | 2754.74 | 7.15 | 19693.46 | 2754.72 2014-05-02 21:02:00 | 2754.73 | 2755.04 | 2753.95 | 2753.95 | 14.27 | 39298.13 | 2754.86 2014-05-02 21:03:00 | 2753.33 | 2753.37 | 2753.33 | 2753.37 | 1.19 | 3284.75 | 2753.36 2014-05-02 21:04:00 | 2753.66 | 2754.54 | 2753.43 | 2754.54 | 13.75 | 37871.94 | 2753.92 2014-05-02 21:05:00 | . | . | . | . | . | . | . 2014-05-02 21:06:00 | 2755.04 | 2755.04 | 2755.00 | 2755.00 | 9.23 | 25423.18 | 2755.00 2014-05-02 21:07:00 | . | . | . | . | . | . | . 2014-05-02 21:08:00 | 2755.05 | 2755.05 | 2751.50 | 2751.76 | 2.76 | 7609.79 | 2753.18 2014-05-02 21:09:00 | 2751.76 | 2753.94 | 2751.76 | 2753.65 | 9.47 | 26077.64 | 2753.42 2014-05-02 21:10:00 | 2753.62 | 2753.62 | 2750.46 | 2750.46 | 10.69 | 29421.77 | 2752.01 2014-05-02 21:11:00 | 2750.29 | 2750.29 | 2750.22 | 2750.27 | 12.79 | 35167.58 | 2750.26 2014-05-02 21:12:00 | 2751.07 | 2751.42 | 2750.40 | 2751.42 | 16.20 | 44583.47 | 2751.39 2014-05-02 21:13:00 | 2751.04 | 2751.04 | 2751.03 | 2751.03 | 0.16 | 429.16 | 2751.04 2014-05-02 21:14:00 | 2750.96 | 2753.46 | 2750.96 | 2753.46 | 1.91 | 5254.71 | 2751.16 2014-05-02 21:15:00 | 2752.53 | 2753.52 | 2752.35 | 2752.97 | 8.46 | 23281.47 | 2752.92 2014-05-02 21:16:00 | 2752.41 | 2753.52 | 2752.41 | 2753.34 | 7.31 | 20113.42 | 2753.00 2014-05-02 21:17:00 | 2752.62 | 2752.62 | 2752.50 | 2752.50 | 0.72 | 1990.14 | 2752.62 2014-05-02 21:18:00 | 2753.45 | 2753.63 | 2752.95 | 2753.00 | 4.95 | 13627.21 | 2752.97 2014-05-02 21:19:00 | 2753.64 | 2754.69 | 2753.25 | 2754.65 | 1.28 | 3525.56 | 2754.34 2014-05-02 21:20:00 | 2755.30 | 2755.30 | 2753.16 | 2753.16 | 11.75 | 32351.85 | 2753.82 2014-05-02 21:21:00 | . | . | . | . | . | . | . 2014-05-02 21:22:00 | 2753.00 | 2754.12 | 2753.00 | 2753.65 | 5.82 | 16022.29 | 2753.44 2014-05-02 21:23:00 | 2754.33 | 2754.55 | 2753.85 | 2754.29 | 3.69 | 10152.25 | 2754.27 2014-05-02 21:24:00 | 2754.40 | 2754.76 | 2754.00 | 2754.76 | 1.33 | 3657.40 | 2754.06 2014-05-02 21:25:00 | 2754.07 | 2754.07 | 2753.88 | 2753.89 | 1.00 | 2751.21 | 2753.96 2014-05-02 21:26:00 | 2752.08 | 2753.52 | 2752.04 | 2752.22 | 20.46 | 56333.36 | 2752.80 2014-05-02 21:27:00 | 2753.61 | 2753.61 | 2753.21 | 2753.53 | 0.22 | 594.72 | 2753.35 2014-05-02 21:28:00 | 2753.64 | 2754.56 | 2753.59 | 2753.91 | 8.41 | 23170.32 | 2753.78 2014-05-02 21:29:00 | 2753.76 | 2753.76 | 2752.62 | 2752.95 | 13.35 | 36747.02 | 2753.00 2014-05-02 21:30:00 | 2752.79 | 2752.80 | 2751.20 | 2751.20 | 1.71 | 4692.44 | 2752.17 2014-05-02 21:31:00 | . | . | . | . | . | . | . 2014-05-02 21:32:00 | 2752.00 | 2752.00 | 2752.00 | 2752.00 | 0.07 | 192.64 | 2752.00 2014-05-02 21:33:00 | . | . | . | . | . | . | . 2014-05-02 21:34:00 | . | . | . | . | . | . | . 2014-05-02 21:35:00 | . | . | . | . | . | . | . 2014-05-02 21:36:00 | . | . | . | . | . | . | . 2014-05-02 21:37:00 | . | . | . | . | . | . | . 2014-05-02 21:38:00 | 2752.78 | 2752.78 | 2752.78 | 2752.78 | 0.01 | 27.53 | 2752.78 2014-05-02 21:39:00 | . | . | . | . | . | . | . 2014-05-02 21:40:00 | 2752.66 | 2752.66 | 2752.65 | 2752.65 | 1.10 | 3027.92 | 2752.65 2014-05-02 21:41:00 | 2752.79 | 2752.79 | 2752.74 | 2752.77 | 2.55 | 7005.79 | 2752.77 2014-05-02 21:42:00 | 2754.37 | 2754.41 | 2752.93 | 2754.41 | 11.23 | 30924.74 | 2753.52 2014-05-02 21:43:00 | 2754.63 | 2754.71 | 2754.63 | 2754.69 | 0.11 | 303.02 | 2754.69 2014-05-02 21:44:00 | 2755.00 | 2755.00 | 2755.00 | 2755.00 | 0.10 | 275.50 | 2755.00 2014-05-02 21:45:00 | . | . | . | . | . | . | . 2014-05-02 21:46:00 | . | . | . | . | . | . | . 2014-05-02 21:47:00 | . | . | . | . | . | . | . 2014-05-02 21:48:00 | . | . | . | . | . | . | . 2014-05-02 21:49:00 | 2755.09 | 2755.15 | 2752.98 | 2753.96 | 13.64 | 37559.63 | 2754.65 2014-05-02 21:50:00 | 2753.59 | 2753.72 | 2753.07 | 2753.07 | 13.28 | 36568.41 | 2753.65 2014-05-02 21:51:00 | 2752.55 | 2753.71 | 2752.42 | 2753.71 | 8.14 | 22405.22 | 2753.16 2014-05-02 21:52:00 | 2753.03 | 2753.03 | 2752.73 | 2752.73 | 18.22 | 50154.75 | 2752.73 2014-05-02 21:53:00 | 2752.37 | 2752.37 | 2751.61 | 2751.61 | 1.34 | 3698.69 | 2752.00 2014-05-02 21:54:00 | 2750.56 | 2750.56 | 2750.52 | 2750.56 | 3.96 | 10892.20 | 2750.55 2014-05-02 21:55:00 | 2750.56 | 2750.56 | 2750.56 | 2750.56 | 0.38 | 1047.96 | 2750.56 2014-05-02 21:56:00 | 2750.37 | 2750.37 | 2750.33 | 2750.33 | 3.25 | 8935.84 | 2750.34 2014-05-02 21:57:00 | 2751.25 | 2751.25 | 2748.96 | 2748.96 | 23.81 | 65482.77 | 2750.45 2014-05-02 21:58:00 | 2748.90 | 2748.94 | 2748.90 | 2748.94 | 1.84 | 5044.26 | 2748.92 2014-05-02 21:59:00 | 2748.88 | 2748.88 | 2747.64 | 2748.84 | 4.92 | 13513.99 | 2748.42 2014-05-02 22:00:00 | 2749.46 | 2749.46 | 2749.46 | 2749.46 | 0.10 | 274.95 | 2749.46 2014-05-02 22:01:00 | 2749.01 | 2749.01 | 2745.00 | 2747.38 | 52.36 | 143767.26 | 2745.90 2014-05-02 22:02:00 | 2745.14 | 2745.14 | 2742.04 | 2743.34 | 17.66 | 48464.05 | 2743.82 2014-05-02 22:03:00 | 2744.44 | 2745.00 | 2736.39 | 2739.92 | 173.67 | 476036.44 | 2741.12 2014-05-02 22:04:00 | 2739.82 | 2744.97 | 2736.35 | 2744.47 | 25.09 | 68696.49 | 2738.33 2014-05-02 22:05:00 | 2743.90 | 2744.46 | 2738.07 | 2739.24 | 30.18 | 82736.30 | 2741.61 2014-05-02 22:06:00 | 2739.31 | 2743.85 | 2739.27 | 2740.77 | 11.63 | 31865.13 | 2740.62 2014-05-02 22:07:00 | 2740.58 | 2742.48 | 2740.00 | 2740.79 | 19.99 | 54785.92 | 2740.39 2014-05-02 22:08:00 | 2741.22 | 2742.82 | 2740.45 | 2740.45 | 18.40 | 50456.20 | 2741.89 2014-05-02 22:09:00 | 2741.40 | 2742.10 | 2738.57 | 2739.50 | 27.32 | 74847.21 | 2740.05 2014-05-02 22:10:00 | 2741.21 | 2742.06 | 2739.81 | 2739.81 | 3.82 | 10465.15 | 2741.00 2014-05-02 22:11:00 | 2740.58 | 2740.58 | 2740.00 | 2740.00 | 23.70 | 64926.05 | 2740.07 2014-05-02 22:12:00 | 2739.74 | 2742.19 | 2739.74 | 2740.43 | 13.67 | 37450.35 | 2740.20 2014-05-02 22:13:00 | 2740.47 | 2742.05 | 2740.00 | 2740.00 | 3.98 | 10906.54 | 2740.34 2014-05-02 22:14:00 | 2740.60 | 2740.60 | 2740.00 | 2740.00 | 1.30 | 3570.41 | 2740.15 2014-05-02 22:15:00 | 2740.56 | 2740.92 | 2740.00 | 2740.00 | 20.68 | 56680.64 | 2740.45 2014-05-02 22:16:00 | 2740.00 | 2740.00 | 2736.95 | 2739.86 | 25.11 | 68789.50 | 2739.31 2014-05-02 22:17:00 | 2737.46 | 2739.85 | 2737.42 | 2738.00 | 13.53 | 37054.91 | 2737.91 2014-05-02 22:18:00 | 2738.00 | 2738.66 | 2735.00 | 2737.44 | 15.05 | 41181.35 | 2737.03 2014-05-02 22:19:00 | 2737.30 | 2738.59 | 2736.07 | 2738.25 | 4.71 | 12888.01 | 2736.89 2014-05-02 22:20:00 | 2737.09 | 2738.32 | 2737.09 | 2737.82 | 6.75 | 18480.41 | 2737.84 2014-05-02 22:21:00 | 2737.66 | 2738.32 | 2737.20 | 2738.31 | 19.99 | 54723.25 | 2737.39 2014-05-02 22:22:00 | 2738.31 | 2738.32 | 2737.26 | 2737.73 | 1.47 | 4013.34 | 2737.61 2014-05-02 22:23:00 | 2737.74 | 2739.55 | 2737.00 | 2739.48 | 16.21 | 44378.97 | 2737.92 2014-05-02 22:24:00 | 2739.48 | 2739.50 | 2738.29 | 2738.90 | 1.84 | 5033.46 | 2738.55 2014-05-02 22:25:00 | 2739.56 | 2741.45 | 2738.19 | 2741.17 | 19.71 | 54022.49 | 2741.01 2014-05-02 22:26:00 | 2741.45 | 2750.00 | 2739.09 | 2749.91 | 41.84 | 114912.97 | 2746.29 2014-05-02 22:27:00 | 2749.91 | 2756.74 | 2747.31 | 2753.12 | 61.77 | 169890.89 | 2750.38 2014-05-02 22:28:00 | 2753.13 | 2753.88 | 2753.13 | 2753.45 | 20.72 | 57053.50 | 2753.55 2014-05-02 22:29:00 | 2752.90 | 2755.97 | 2750.00 | 2750.80 | 27.70 | 76221.42 | 2751.58 2014-05-02 22:30:00 | 2751.69 | 2751.97 | 2750.00 | 2750.93 | 7.12 | 19576.25 | 2750.63 2014-05-02 22:31:00 | 2750.00 | 2750.93 | 2749.90 | 2749.90 | 11.24 | 30915.63 | 2750.01 2014-05-02 22:32:00 | 2749.85 | 2752.95 | 2749.85 | 2752.92 | 1.68 | 4613.69 | 2751.16 2014-05-02 22:33:00 | 2752.95 | 2752.95 | 2751.52 | 2752.26 | 0.27 | 748.61 | 2752.23 2014-05-02 22:34:00 | 2752.26 | 2752.95 | 2749.93 | 2750.25 | 15.10 | 41570.28 | 2752.45 2014-05-02 22:35:00 | 2750.37 | 2751.58 | 2750.22 | 2750.86 | 16.64 | 45785.29 | 2750.86 2014-05-02 22:36:00 | 2750.78 | 2756.42 | 2750.00 | 2750.71 | 15.31 | 42117.45 | 2751.16 2014-05-02 22:37:00 | 2750.07 | 2750.64 | 2749.14 | 2749.14 | 13.64 | 37511.19 | 2749.89 2014-05-02 22:38:00 | 2749.55 | 2755.26 | 2749.14 | 2752.35 | 19.40 | 53396.82 | 2752.84 2014-05-02 22:39:00 | 2752.32 | 2756.00 | 2752.32 | 2753.80 | 16.69 | 45949.05 | 2753.75 2014-05-02 22:40:00 | 2753.83 | 2757.00 | 2753.83 | 2754.44 | 1.90 | 5232.63 | 2755.47 2014-05-02 22:41:00 | 2754.48 | 2755.12 | 2754.48 | 2755.12 | 2.55 | 7019.71 | 2754.99 2014-05-02 22:42:00 | 2755.12 | 2757.05 | 2755.12 | 2757.05 | 5.40 | 14876.21 | 2756.39 2014-05-02 22:43:00 | 2757.09 | 2758.00 | 2757.00 | 2757.08 | 27.82 | 76707.06 | 2757.66 2014-05-02 22:44:00 | 2757.95 | 2758.00 | 2750.50 | 2750.50 | 31.75 | 87446.86 | 2754.41 2014-05-02 22:45:00 | 2752.03 | 2756.18 | 2752.03 | 2756.18 | 5.19 | 14290.98 | 2753.56 2014-05-02 22:46:00 | 2756.22 | 2756.25 | 2753.19 | 2753.52 | 6.15 | 16951.73 | 2755.03 2014-05-02 22:47:00 | 2754.95 | 2756.53 | 2753.59 | 2755.07 | 32.76 | 90255.74 | 2755.48 2014-05-02 22:48:00 | 2755.11 | 2755.57 | 2754.29 | 2755.57 | 0.67 | 1851.33 | 2754.95 2014-05-02 22:49:00 | 2755.60 | 2757.06 | 2754.37 | 2756.36 | 16.17 | 44570.43 | 2756.19 2014-05-02 22:50:00 | 2756.81 | 2757.91 | 2754.74 | 2756.58 | 15.45 | 42581.89 | 2755.57 2014-05-02 22:51:00 | 2757.18 | 2757.83 | 2756.75 | 2756.79 | 3.20 | 8820.16 | 2757.16 2014-05-02 22:52:00 | 2756.79 | 2756.85 | 2755.09 | 2755.84 | 1.54 | 4255.59 | 2756.21 2014-05-02 22:53:00 | 2755.84 | 2755.91 | 2754.88 | 2754.88 | 2.94 | 8101.25 | 2755.53 2014-05-02 22:54:00 | 2754.31 | 2754.83 | 2754.31 | 2754.83 | 5.76 | 15853.81 | 2754.79 2014-05-02 22:55:00 | 2754.60 | 2755.49 | 2754.39 | 2754.39 | 7.04 | 19405.59 | 2754.91 2014-05-02 22:56:00 | 2754.28 | 2754.90 | 2754.25 | 2754.90 | 0.67 | 1837.25 | 2754.50 2014-05-02 22:57:00 | 2753.55 | 2754.86 | 2753.55 | 2753.74 | 2.89 | 7952.79 | 2753.74 2014-05-02 22:58:00 | 2753.55 | 2753.55 | 2753.54 | 2753.54 | 0.15 | 404.77 | 2753.54 2014-05-02 22:59:00 | 2753.54 | 2754.79 | 2752.85 | 2752.85 | 20.50 | 56457.49 | 2753.62 2014-05-02 23:00:00 | 2752.43 | 2752.79 | 2751.62 | 2751.62 | 10.95 | 30149.36 | 2752.36 2014-05-02 23:01:00 | 2751.62 | 2752.48 | 2750.61 | 2752.48 | 8.66 | 23835.23 | 2751.70 2014-05-02 23:02:00 | 2750.66 | 2753.00 | 2750.29 | 2752.20 | 6.40 | 17624.49 | 2752.11 2014-05-02 23:03:00 | 2752.23 | 2753.60 | 2751.45 | 2753.60 | 16.50 | 45408.42 | 2752.36 2014-05-02 23:04:00 | 2753.60 | 2754.26 | 2753.60 | 2753.99 | 3.49 | 9597.54 | 2753.96 2014-05-02 23:05:00 | 2753.95 | 2754.00 | 2750.58 | 2750.99 | 14.75 | 40596.26 | 2752.85 2014-05-02 23:06:00 | 2752.37 | 2753.84 | 2750.29 | 2750.39 | 7.22 | 19864.18 | 2751.65 2014-05-02 23:07:00 | 2750.39 | 2751.94 | 2750.00 | 2751.50 | 29.76 | 81869.21 | 2750.70 2014-05-02 23:08:00 | 2750.04 | 2750.04 | 2749.02 | 2749.02 | 16.35 | 44962.41 | 2749.99 2014-05-02 23:09:00 | 2749.02 | 2749.96 | 2747.65 | 2749.00 | 9.20 | 25293.54 | 2749.00 2014-05-02 23:10:00 | 2749.00 | 2749.00 | 2749.00 | 2749.00 | 11.54 | 31731.71 | 2749.00 2014-05-02 23:11:00 | 2749.00 | 2749.50 | 2749.00 | 2749.00 | 2.52 | 6916.67 | 2749.07 2014-05-02 23:12:00 | 2749.00 | 2749.00 | 2749.00 | 2749.00 | 2.34 | 6427.16 | 2749.00 2014-05-02 23:13:00 | 2749.00 | 2749.00 | 2746.90 | 2746.90 | 10.16 | 27923.31 | 2748.63 2014-05-02 23:14:00 | 2747.11 | 2748.23 | 2746.31 | 2748.01 | 6.19 | 17004.33 | 2747.51 2014-05-02 23:15:00 | 2746.55 | 2746.55 | 2746.50 | 2746.54 | 1.42 | 3900.04 | 2746.51 2014-05-02 23:16:00 | 2746.54 | 2746.54 | 2746.50 | 2746.50 | 14.76 | 40527.60 | 2746.52 2014-05-02 23:17:00 | 2746.54 | 2746.54 | 2746.30 | 2746.30 | 1.08 | 2966.21 | 2746.49 2014-05-02 23:18:00 | 2746.00 | 2746.00 | 2745.99 | 2745.99 | 10.25 | 28146.50 | 2746.00 2014-05-02 23:19:00 | 2745.04 | 2745.04 | 2745.04 | 2745.04 | 0.02 | 46.67 | 2745.04 2014-05-02 23:20:00 | 2745.05 | 2745.94 | 2745.04 | 2745.94 | 3.84 | 10536.00 | 2745.18 2014-05-02 23:21:00 | 2745.94 | 2746.71 | 2745.06 | 2746.59 | 8.74 | 24000.80 | 2746.40 2014-05-02 23:22:00 | 2747.39 | 2747.40 | 2745.96 | 2746.52 | 6.10 | 16760.34 | 2746.70 2014-05-02 23:23:00 | 2746.47 | 2747.34 | 2746.47 | 2747.26 | 22.05 | 60587.72 | 2747.24 2014-05-02 23:24:00 | 2747.27 | 2748.11 | 2747.26 | 2747.63 | 15.83 | 43498.95 | 2747.36 2014-05-02 23:25:00 | 2747.63 | 2755.61 | 2747.26 | 2755.21 | 44.01 | 121063.36 | 2750.88 2014-05-02 23:26:00 | 2755.00 | 2758.90 | 2755.00 | 2758.90 | 60.88 | 167860.41 | 2757.10 2014-05-02 23:27:00 | 2759.00 | 2760.18 | 2758.15 | 2760.00 | 34.73 | 95844.39 | 2759.86 2014-05-02 23:28:00 | 2760.00 | 2760.04 | 2758.04 | 2759.10 | 18.64 | 51435.50 | 2759.27 2014-05-02 23:29:00 | 2758.08 | 2759.49 | 2758.07 | 2759.09 | 34.34 | 94747.28 | 2758.93 2014-05-02 23:30:00 | 2759.08 | 2759.13 | 2755.61 | 2755.61 | 2.47 | 6807.23 | 2758.20 2014-05-02 23:31:00 | 2758.30 | 2758.71 | 2757.96 | 2758.23 | 9.78 | 26977.36 | 2758.42 2014-05-02 23:32:00 | 2758.26 | 2760.00 | 2756.02 | 2757.74 | 51.67 | 142526.83 | 2758.30 2014-05-02 23:33:00 | 2757.63 | 2757.63 | 2755.61 | 2755.61 | 17.54 | 48338.35 | 2756.36 2014-05-02 23:34:00 | 2755.65 | 2755.65 | 2755.00 | 2755.00 | 22.78 | 62763.14 | 2755.43 2014-05-02 23:35:00 | 2755.00 | 2755.00 | 2754.00 | 2754.00 | 1.20 | 3305.06 | 2754.22 2014-05-02 23:36:00 | 2752.98 | 2752.98 | 2752.98 | 2752.98 | 1.00 | 2752.98 | 2752.98 2014-05-02 23:37:00 | 2754.22 | 2754.22 | 2752.97 | 2753.62 | 10.11 | 27852.51 | 2753.86 2014-05-02 23:38:00 | 2754.40 | 2756.94 | 2752.95 | 2756.94 | 20.88 | 57506.68 | 2754.68 2014-05-02 23:39:00 | 2755.38 | 2756.93 | 2754.98 | 2756.93 | 11.89 | 32757.91 | 2755.78 2014-05-02 23:40:00 | 2756.93 | 2758.27 | 2756.93 | 2757.01 | 0.40 | 1102.80 | 2757.00 2014-05-02 23:41:00 | 2756.46 | 2758.02 | 2756.46 | 2757.23 | 21.56 | 59431.38 | 2756.56 2014-05-02 23:42:00 | 2757.08 | 2758.19 | 2757.01 | 2757.82 | 13.16 | 36286.19 | 2757.31 2014-05-02 23:43:00 | 2757.87 | 2757.90 | 2757.77 | 2757.90 | 1.13 | 3124.67 | 2757.87 2014-05-02 23:44:00 | 2758.15 | 2758.23 | 2758.15 | 2758.23 | 2.58 | 7121.54 | 2758.15 2014-05-02 23:45:00 | 2758.27 | 2759.47 | 2758.27 | 2759.04 | 21.45 | 59165.74 | 2758.95 2014-05-02 23:46:00 | 2759.05 | 2759.07 | 2759.05 | 2759.07 | 2.02 | 5573.32 | 2759.07 2014-05-02 23:47:00 | 2759.56 | 2760.01 | 2754.31 | 2754.31 | 1.07 | 2952.08 | 2758.95 2014-05-02 23:48:00 | 2758.08 | 2758.08 | 2756.12 | 2756.29 | 15.21 | 41926.29 | 2756.68 2014-05-02 23:49:00 | 2757.67 | 2758.11 | 2757.67 | 2758.09 | 16.75 | 46177.93 | 2757.71 2014-05-02 23:50:00 | 2758.09 | 2758.33 | 2756.89 | 2758.33 | 9.67 | 26672.17 | 2757.95 2014-05-02 23:51:00 | 2758.32 | 2758.33 | 2758.32 | 2758.33 | 1.90 | 5240.83 | 2758.33 2014-05-02 23:52:00 | 2758.33 | 2759.00 | 2758.33 | 2759.00 | 7.03 | 19400.71 | 2758.53 2014-05-02 23:53:00 | 2759.10 | 2759.10 | 2756.41 | 2758.08 | 2.38 | 6551.71 | 2757.45 2014-05-02 23:54:00 | 2756.63 | 2759.10 | 2756.63 | 2758.13 | 8.22 | 22666.44 | 2757.47 2014-05-02 23:55:00 | 2758.20 | 2758.79 | 2758.19 | 2758.19 | 0.74 | 2030.41 | 2758.71 2014-05-02 23:56:00 | . | . | . | . | . | . | . 2014-05-02 23:57:00 | 2758.69 | 2758.69 | 2758.69 | 2758.69 | 0.71 | 1966.95 | 2758.69 2014-05-02 23:58:00 | 2758.20 | 2759.04 | 2758.19 | 2758.73 | 11.75 | 32409.62 | 2758.97 2014-05-02 23:59:00 | 2758.62 | 2758.62 | 2756.86 | 2758.59 | 1.97 | 5426.98 | 2757.61 2014-05-03 00:00:00 | 2758.59 | 2758.59 | 2757.30 | 2758.59 | 3.29 | 9072.54 | 2757.61 2014-05-03 00:01:00 | 2757.92 | 2757.92 | 2757.84 | 2757.85 | 3.32 | 9142.30 | 2757.86 2014-05-03 00:02:00 | 2757.89 | 2759.71 | 2756.46 | 2756.69 | 28.72 | 79206.06 | 2757.87 2014-05-03 00:03:00 | 2756.77 | 2759.56 | 2756.77 | 2757.50 | 3.46 | 9529.53 | 2758.18 2014-05-03 00:04:00 | 2757.50 | 2758.75 | 2757.50 | 2758.14 | 33.45 | 92251.83 | 2758.23 2014-05-03 00:05:00 | 2758.08 | 2758.33 | 2756.65 | 2757.55 | 19.33 | 53295.84 | 2757.01 2014-05-03 00:06:00 | 2758.27 | 2758.33 | 2757.64 | 2757.64 | 14.22 | 39206.15 | 2757.70 2014-05-03 00:07:00 | 2756.41 | 2757.59 | 2756.41 | 2757.59 | 6.04 | 16664.00 | 2757.57 2014-05-03 00:08:00 | 2757.72 | 2757.72 | 2756.41 | 2756.41 | 10.85 | 29922.85 | 2757.36 2014-05-03 00:09:00 | 2757.00 | 2757.00 | 2754.36 | 2754.84 | 15.79 | 43518.51 | 2756.26 2014-05-03 00:10:00 | 2754.55 | 2756.46 | 2754.00 | 2754.04 | 43.82 | 120734.53 | 2755.36 2014-05-03 00:11:00 | 2754.00 | 2754.89 | 2753.10 | 2754.89 | 47.42 | 130596.90 | 2754.10 2014-05-03 00:12:00 | 2754.95 | 2755.50 | 2751.70 | 2754.55 | 3.28 | 9029.20 | 2753.64 2014-05-03 00:13:00 | 2754.48 | 2755.00 | 2754.46 | 2755.00 | 11.05 | 30437.42 | 2754.52 2014-05-03 00:14:00 | 2754.77 | 2755.00 | 2751.77 | 2752.34 | 14.16 | 38982.17 | 2753.37 2014-05-03 00:15:00 | 2752.63 | 2753.11 | 2751.98 | 2752.11 | 4.97 | 13672.03 | 2752.57 2014-05-03 00:16:00 | 2751.74 | 2752.28 | 2751.70 | 2752.28 | 10.06 | 27677.20 | 2752.03 2014-05-03 00:17:00 | 2752.25 | 2753.53 | 2751.70 | 2751.71 | 2.18 | 6010.16 | 2751.90 2014-05-03 00:18:00 | 2751.81 | 2751.82 | 2750.00 | 2750.14 | 48.15 | 132432.34 | 2750.24 2014-05-03 00:19:00 | 2750.25 | 2754.28 | 2746.30 | 2750.36 | 33.27 | 91525.56 | 2751.08 2014-05-03 00:20:00 | 2750.49 | 2753.00 | 2747.22 | 2749.13 | 36.95 | 101669.20 | 2751.68 2014-05-03 00:21:00 | 2749.90 | 2751.57 | 2747.03 | 2749.09 | 19.26 | 52949.67 | 2748.63 2014-05-03 00:22:00 | 2749.13 | 2749.13 | 2747.00 | 2747.00 | 12.52 | 34412.02 | 2748.56 2014-05-03 00:23:00 | 2748.11 | 2748.11 | 2746.90 | 2746.90 | 0.62 | 1698.07 | 2747.69 2014-05-03 00:24:00 | 2747.97 | 2747.97 | 2745.05 | 2746.58 | 31.44 | 86328.92 | 2745.48 2014-05-03 00:25:00 | 2746.68 | 2747.96 | 2745.02 | 2745.58 | 13.99 | 38421.24 | 2745.75 2014-05-03 00:26:00 | 2745.62 | 2748.96 | 2745.62 | 2748.96 | 10.80 | 29677.65 | 2747.42 2014-05-03 00:27:00 | 2749.05 | 2750.00 | 2747.25 | 2749.97 | 22.80 | 62665.97 | 2749.11 2014-05-03 00:28:00 | 2749.92 | 2750.00 | 2747.94 | 2749.01 | 17.58 | 48331.22 | 2749.22 2014-05-03 00:29:00 | 2749.12 | 2749.83 | 2748.27 | 2748.30 | 12.27 | 33730.82 | 2749.27 2014-05-03 00:30:00 | 2749.76 | 2749.80 | 2746.90 | 2748.54 | 29.83 | 81996.84 | 2749.08 2014-05-03 00:31:00 | 2748.54 | 2748.59 | 2746.97 | 2747.01 | 36.46 | 100179.19 | 2747.57 2014-05-03 00:32:00 | 2747.01 | 2748.45 | 2746.93 | 2747.10 | 8.67 | 23808.95 | 2747.40 2014-05-03 00:33:00 | 2747.10 | 2748.31 | 2746.40 | 2746.43 | 19.74 | 54245.14 | 2747.42 2014-05-03 00:34:00 | 2747.04 | 2747.75 | 2746.20 | 2746.20 | 1.99 | 5468.12 | 2746.42 2014-05-03 00:35:00 | 2746.17 | 2747.63 | 2746.17 | 2747.63 | 7.99 | 21945.41 | 2746.61 2014-05-03 00:36:00 | 2746.60 | 2747.54 | 2746.60 | 2746.81 | 13.86 | 38076.33 | 2747.21 2014-05-03 00:37:00 | 2746.82 | 2748.96 | 2745.61 | 2746.59 | 12.38 | 34004.59 | 2746.51 2014-05-03 00:38:00 | 2746.91 | 2748.01 | 2746.20 | 2747.90 | 19.75 | 54270.51 | 2747.32 2014-05-03 00:39:00 | 2747.13 | 2748.93 | 2747.08 | 2748.93 | 5.91 | 16239.86 | 2747.40 2014-05-03 00:40:00 | 2748.96 | 2749.68 | 2747.65 | 2748.40 | 32.02 | 88008.03 | 2748.36 2014-05-03 00:41:00 | 2747.95 | 2749.19 | 2747.95 | 2748.91 | 14.37 | 39502.26 | 2748.75 2014-05-03 00:42:00 | 2748.46 | 2749.28 | 2748.34 | 2748.34 | 0.58 | 1596.89 | 2748.52 2014-05-03 00:43:00 | 2748.11 | 2749.50 | 2748.08 | 2748.20 | 3.55 | 9767.29 | 2749.03 2014-05-03 00:44:00 | 2748.32 | 2748.96 | 2747.10 | 2747.14 | 23.28 | 63955.74 | 2747.83 2014-05-03 00:45:00 | 2747.14 | 2747.55 | 2746.00 | 2746.04 | 17.05 | 46844.29 | 2746.82 2014-05-03 00:46:00 | 2746.04 | 2746.61 | 2746.00 | 2746.15 | 2.58 | 7091.07 | 2746.35 2014-05-03 00:47:00 | 2746.20 | 2746.90 | 2746.15 | 2746.38 | 11.21 | 30791.66 | 2746.31 2014-05-03 00:48:00 | 2746.82 | 2747.00 | 2745.06 | 2746.00 | 16.11 | 44229.17 | 2746.30 2014-05-03 00:49:00 | 2746.00 | 2746.00 | 2745.02 | 2745.02 | 2.10 | 5760.52 | 2745.72 2014-05-03 00:50:00 | 2745.05 | 2746.29 | 2745.05 | 2745.15 | 26.42 | 72524.52 | 2745.48 2014-05-03 00:51:00 | 2745.10 | 2747.71 | 2745.02 | 2747.71 | 29.60 | 81301.71 | 2746.96 2014-05-03 00:52:00 | 2747.80 | 2748.52 | 2747.80 | 2748.09 | 2.49 | 6839.66 | 2747.96 2014-05-03 00:53:00 | 2747.89 | 2747.91 | 2746.62 | 2746.73 | 9.44 | 25929.22 | 2747.61 2014-05-03 00:54:00 | 2746.73 | 2747.57 | 2746.73 | 2747.57 | 0.17 | 466.95 | 2746.78 2014-05-03 00:55:00 | 2746.73 | 2746.73 | 2746.18 | 2746.52 | 34.24 | 94025.70 | 2746.32 2014-05-03 00:56:00 | 2745.51 | 2746.30 | 2745.51 | 2746.30 | 0.23 | 628.89 | 2746.23 2014-05-03 00:57:00 | . | . | . | . | . | . | . 2014-05-03 00:58:00 | 2746.19 | 2746.19 | 2745.62 | 2745.62 | 0.37 | 1015.93 | 2745.76 2014-05-03 00:59:00 | 2745.62 | 2745.79 | 2745.52 | 2745.59 | 4.11 | 11273.66 | 2745.66 2014-05-03 01:00:00 | 2745.59 | 2746.10 | 2745.58 | 2745.65 | 19.88 | 54596.95 | 2746.05 2014-05-03 01:01:00 | 2745.67 | 2746.69 | 2745.67 | 2746.60 | 2.23 | 6110.64 | 2746.36 2014-05-03 01:02:00 | 2746.63 | 2746.98 | 2745.96 | 2746.98 | 4.44 | 12204.70 | 2746.33 2014-05-03 01:03:00 | 2746.40 | 2747.00 | 2745.77 | 2746.21 | 20.02 | 54987.85 | 2746.37 2014-05-03 01:04:00 | 2747.00 | 2747.02 | 2745.78 | 2746.36 | 8.49 | 23311.14 | 2746.36 2014-05-03 01:05:00 | 2747.02 | 2747.46 | 2746.18 | 2746.54 | 7.73 | 21229.01 | 2747.03 2014-05-03 01:06:00 | 2746.50 | 2748.00 | 2746.15 | 2746.92 | 25.28 | 69440.55 | 2747.07 2014-05-03 01:07:00 | 2747.51 | 2748.00 | 2746.58 | 2748.00 | 22.20 | 60998.33 | 2747.43 2014-05-03 01:08:00 | 2747.88 | 2748.00 | 2746.88 | 2747.99 | 18.05 | 49580.99 | 2747.48 2014-05-03 01:09:00 | 2747.99 | 2749.00 | 2747.07 | 2747.80 | 26.54 | 72927.75 | 2747.95 2014-05-03 01:10:00 | 2747.77 | 2748.51 | 2747.00 | 2748.51 | 11.41 | 31350.79 | 2747.42 2014-05-03 01:11:00 | 2747.62 | 2748.00 | 2746.91 | 2746.91 | 49.24 | 135273.21 | 2747.50 2014-05-03 01:12:00 | 2746.85 | 2748.00 | 2746.00 | 2747.90 | 40.76 | 111965.50 | 2746.95 2014-05-03 01:13:00 | 2747.70 | 2747.96 | 2746.32 | 2746.54 | 28.31 | 77780.43 | 2747.07 2014-05-03 01:14:00 | 2746.54 | 2748.00 | 2746.40 | 2746.99 | 30.71 | 84359.29 | 2747.32 2014-05-03 01:15:00 | 2747.02 | 2749.07 | 2747.02 | 2748.98 | 16.24 | 44629.35 | 2748.45 2014-05-03 01:16:00 | 2748.44 | 2748.95 | 2747.31 | 2747.39 | 31.14 | 85582.52 | 2748.05 2014-05-03 01:17:00 | 2747.40 | 2748.76 | 2747.39 | 2748.10 | 8.37 | 22992.59 | 2748.34 2014-05-03 01:18:00 | 2748.10 | 2748.11 | 2747.50 | 2747.50 | 2.36 | 6473.85 | 2747.81 2014-05-03 01:19:00 | 2747.54 | 2749.26 | 2747.54 | 2747.86 | 19.84 | 54552.28 | 2749.06 2014-05-03 01:20:00 | 2747.53 | 2748.91 | 2747.00 | 2747.29 | 44.70 | 122833.69 | 2748.14 2014-05-03 01:21:00 | 2747.54 | 2747.54 | 2747.00 | 2747.50 | 4.95 | 13592.82 | 2747.13 2014-05-03 01:22:00 | 2747.50 | 2747.54 | 2746.00 | 2747.54 | 11.43 | 31405.97 | 2747.20 2014-05-03 01:23:00 | 2747.54 | 2748.94 | 2746.12 | 2747.94 | 44.28 | 121626.20 | 2746.75 2014-05-03 01:24:00 | 2747.91 | 2748.96 | 2746.30 | 2747.19 | 16.02 | 44017.91 | 2747.51 2014-05-03 01:25:00 | 2746.30 | 2746.30 | 2738.88 | 2740.00 | 78.26 | 214565.11 | 2741.59 2014-05-03 01:26:00 | 2740.00 | 2740.13 | 2737.63 | 2737.63 | 21.82 | 59767.14 | 2739.22 2014-05-03 01:27:00 | 2737.00 | 2739.38 | 2737.00 | 2738.13 | 28.59 | 78274.44 | 2737.92 2014-05-03 01:28:00 | 2738.17 | 2740.05 | 2738.17 | 2740.01 | 58.15 | 159302.36 | 2739.41 2014-05-03 01:29:00 | 2740.01 | 2740.76 | 2738.06 | 2738.20 | 14.50 | 39709.81 | 2739.55 2014-05-03 01:30:00 | 2738.75 | 2739.34 | 2737.55 | 2739.00 | 42.71 | 116952.48 | 2738.42 2014-05-03 01:31:00 | 2739.00 | 2739.41 | 2737.54 | 2738.60 | 30.96 | 84788.74 | 2738.48 2014-05-03 01:32:00 | 2738.49 | 2739.00 | 2738.42 | 2738.42 | 4.58 | 12530.40 | 2738.89 2014-05-03 01:33:00 | 2738.49 | 2738.49 | 2737.92 | 2737.96 | 12.91 | 35353.12 | 2738.22 2014-05-03 01:34:00 | 2738.00 | 2739.00 | 2738.00 | 2739.00 | 21.10 | 57785.44 | 2738.26 2014-05-03 01:35:00 | 2739.00 | 2739.13 | 2737.75 | 2738.71 | 13.91 | 38085.39 | 2738.38 2014-05-03 01:36:00 | 2738.45 | 2738.97 | 2737.57 | 2737.96 | 54.59 | 149460.95 | 2737.98 2014-05-03 01:37:00 | 2738.68 | 2738.68 | 2736.00 | 2737.31 | 14.86 | 40674.80 | 2737.57 2014-05-03 01:38:00 | 2736.52 | 2738.80 | 2736.29 | 2738.76 | 51.89 | 142046.01 | 2737.29 2014-05-03 01:39:00 | 2738.80 | 2738.87 | 2737.28 | 2738.71 | 16.62 | 45495.83 | 2737.91 2014-05-03 01:40:00 | 2738.00 | 2738.40 | 2738.00 | 2738.40 | 3.21 | 8794.90 | 2738.14 2014-05-03 01:41:00 | 2738.40 | 2738.78 | 2736.00 | 2736.00 | 24.32 | 66581.47 | 2737.95 2014-05-03 01:42:00 | 2736.84 | 2737.92 | 2736.80 | 2736.84 | 4.07 | 11139.04 | 2736.86 2014-05-03 01:43:00 | 2737.91 | 2738.05 | 2732.40 | 2732.90 | 83.24 | 227715.42 | 2735.78 2014-05-03 01:44:00 | 2732.90 | 2736.99 | 2732.00 | 2732.11 | 56.06 | 153202.05 | 2733.07 2014-05-03 01:45:00 | 2734.54 | 2735.87 | 2727.00 | 2733.65 | 62.22 | 169957.45 | 2731.78 2014-05-03 01:46:00 | 2734.90 | 2735.00 | 2733.27 | 2733.59 | 27.57 | 75366.40 | 2733.84 2014-05-03 01:47:00 | 2733.96 | 2734.95 | 2733.81 | 2734.46 | 12.08 | 33025.17 | 2734.32 2014-05-03 01:48:00 | 2734.90 | 2737.87 | 2733.00 | 2737.87 | 63.21 | 172824.08 | 2734.08 2014-05-03 01:49:00 | 2735.14 | 2735.33 | 2727.38 | 2728.79 | 19.55 | 53387.53 | 2730.68 2014-05-03 01:50:00 | 2728.79 | 2735.00 | 2727.01 | 2730.76 | 57.67 | 157529.28 | 2731.47 2014-05-03 01:51:00 | 2729.97 | 2729.97 | 2727.00 | 2727.79 | 23.02 | 62787.27 | 2727.98 2014-05-03 01:52:00 | 2726.38 | 2728.95 | 2722.04 | 2724.20 | 95.37 | 259917.58 | 2725.30 2014-05-03 01:53:00 | 2724.31 | 2728.00 | 2724.31 | 2727.57 | 38.17 | 104079.04 | 2726.65 2014-05-03 01:54:00 | 2727.57 | 2728.00 | 2725.13 | 2726.18 | 25.22 | 68773.02 | 2727.46 2014-05-03 01:55:00 | 2726.00 | 2728.00 | 2720.00 | 2723.97 | 139.99 | 381171.50 | 2722.95 2014-05-03 01:56:00 | 2724.40 | 2724.96 | 2723.05 | 2723.51 | 37.75 | 102833.81 | 2723.93 2014-05-03 01:57:00 | 2723.38 | 2724.96 | 2720.00 | 2720.12 | 70.58 | 192197.06 | 2722.99 2014-05-03 01:58:00 | 2722.64 | 2724.65 | 2720.00 | 2722.43 | 65.91 | 179386.92 | 2721.69 2014-05-03 01:59:00 | 2722.54 | 2724.40 | 2720.10 | 2724.18 | 93.04 | 253203.86 | 2721.60 2014-05-03 02:00:00 | 2722.20 | 2722.20 | 2720.01 | 2721.48 | 51.75 | 140789.54 | 2720.83 2014-05-03 02:01:00 | 2721.32 | 2724.40 | 2720.16 | 2722.41 | 81.74 | 222534.94 | 2722.41 2014-05-03 02:02:00 | 2724.18 | 2725.00 | 2723.16 | 2724.60 | 34.43 | 93791.87 | 2724.21 2014-05-03 02:03:00 | 2724.60 | 2727.71 | 2724.50 | 2725.00 | 90.33 | 246263.47 | 2726.17 2014-05-03 02:04:00 | 2725.82 | 2727.90 | 2724.00 | 2725.70 | 29.10 | 79286.95 | 2724.64 2014-05-03 02:05:00 | 2725.63 | 2726.62 | 2724.07 | 2724.80 | 26.27 | 71617.49 | 2725.79 2014-05-03 02:06:00 | 2725.04 | 2727.96 | 2725.00 | 2725.04 | 10.12 | 27573.46 | 2726.00 2014-05-03 02:07:00 | 2725.70 | 2727.92 | 2723.62 | 2723.65 | 26.98 | 73524.79 | 2724.86 2014-05-03 02:08:00 | 2722.91 | 2723.61 | 2721.58 | 2723.11 | 66.03 | 179765.80 | 2722.49 2014-05-03 02:09:00 | 2723.04 | 2724.00 | 2721.58 | 2721.58 | 18.33 | 49917.54 | 2723.27 2014-05-03 02:10:00 | 2721.62 | 2723.54 | 2721.00 | 2721.05 | 55.23 | 150360.98 | 2722.35 2014-05-03 02:11:00 | 2721.05 | 2725.02 | 2720.00 | 2723.85 | 65.84 | 179227.40 | 2722.33 2014-05-03 02:12:00 | 2724.65 | 2724.80 | 2721.26 | 2723.97 | 31.07 | 84625.68 | 2724.15 2014-05-03 02:13:00 | 2724.10 | 2727.00 | 2722.96 | 2725.05 | 61.23 | 166839.72 | 2724.89 2014-05-03 02:14:00 | 2725.54 | 2727.99 | 2724.68 | 2727.99 | 72.13 | 196664.06 | 2726.71 2014-05-03 02:15:00 | 2726.56 | 2728.74 | 2726.46 | 2728.14 | 20.90 | 57008.32 | 2727.41 2014-05-03 02:16:00 | 2728.13 | 2734.24 | 2727.14 | 2733.78 | 17.11 | 46733.87 | 2731.54 2014-05-03 02:17:00 | 2732.28 | 2734.75 | 2729.97 | 2732.11 | 49.11 | 134202.18 | 2732.96 2014-05-03 02:18:00 | 2729.54 | 2731.46 | 2728.90 | 2728.90 | 81.96 | 223755.54 | 2729.96 2014-05-03 02:19:00 | 2728.81 | 2730.04 | 2726.56 | 2730.00 | 45.23 | 123390.52 | 2727.95 2014-05-03 02:20:00 | 2729.82 | 2730.00 | 2729.82 | 2730.00 | 14.92 | 40742.10 | 2729.97 2014-05-03 02:21:00 | 2729.08 | 2729.43 | 2724.36 | 2725.83 | 57.39 | 156516.43 | 2727.15 2014-05-03 02:22:00 | 2725.99 | 2729.98 | 2725.57 | 2729.00 | 61.67 | 168221.66 | 2727.90 2014-05-03 02:23:00 | 2728.99 | 2729.94 | 2726.20 | 2727.91 | 35.38 | 96502.25 | 2727.90 2014-05-03 02:24:00 | 2729.87 | 2731.12 | 2728.02 | 2728.66 | 84.57 | 230845.49 | 2729.57 2014-05-03 02:25:00 | 2729.78 | 2731.09 | 2729.00 | 2729.00 | 27.68 | 75551.53 | 2729.56 2014-05-03 02:26:00 | 2728.87 | 2729.77 | 2728.27 | 2729.77 | 7.70 | 21023.15 | 2728.86 2014-05-03 02:27:00 | 2729.52 | 2729.52 | 2728.08 | 2728.84 | 19.04 | 51943.81 | 2728.86 2014-05-03 02:28:00 | 2728.89 | 2728.89 | 2728.88 | 2728.88 | 1.19 | 3247.37 | 2728.88 2014-05-03 02:29:00 | 2728.01 | 2730.95 | 2727.00 | 2730.95 | 85.92 | 234452.40 | 2728.73 2014-05-03 02:30:00 | 2731.00 | 2731.00 | 2728.11 | 2729.53 | 41.41 | 113027.65 | 2729.81 2014-05-03 02:31:00 | 2729.52 | 2729.52 | 2727.00 | 2727.14 | 37.05 | 101081.64 | 2728.10 2014-05-03 02:32:00 | 2728.36 | 2729.26 | 2726.61 | 2727.24 | 33.14 | 90420.12 | 2728.51 2014-05-03 02:33:00 | 2726.99 | 2728.00 | 2726.05 | 2728.00 | 26.33 | 71796.88 | 2727.12 2014-05-03 02:34:00 | 2728.00 | 2728.99 | 2726.66 | 2727.83 | 44.96 | 122653.88 | 2728.01 2014-05-03 02:35:00 | 2728.23 | 2729.18 | 2726.14 | 2728.69 | 14.61 | 39846.92 | 2728.31 2014-05-03 02:36:00 | 2728.69 | 2728.90 | 2727.00 | 2728.66 | 66.79 | 182218.96 | 2728.20 2014-05-03 02:37:00 | 2728.77 | 2729.99 | 2727.00 | 2729.95 | 29.32 | 80008.27 | 2728.98 2014-05-03 02:38:00 | 2729.98 | 2730.71 | 2728.76 | 2729.62 | 55.98 | 152813.79 | 2729.74 2014-05-03 02:39:00 | 2730.03 | 2730.03 | 2728.55 | 2729.23 | 3.79 | 10335.87 | 2729.30 2014-05-03 02:40:00 | 2728.57 | 2728.57 | 2726.29 | 2726.63 | 25.03 | 68291.10 | 2727.93 2014-05-03 02:41:00 | 2726.13 | 2729.98 | 2726.08 | 2729.87 | 122.88 | 335276.61 | 2728.58 2014-05-03 02:42:00 | 2729.98 | 2731.22 | 2727.26 | 2728.64 | 25.20 | 68792.30 | 2729.96 2014-05-03 02:43:00 | 2729.91 | 2731.59 | 2729.33 | 2731.59 | 25.90 | 70715.94 | 2729.92 2014-05-03 02:44:00 | 2730.54 | 2731.08 | 2726.72 | 2727.68 | 17.99 | 49093.71 | 2729.55 2014-05-03 02:45:00 | 2727.80 | 2730.18 | 2726.60 | 2729.04 | 99.69 | 272067.77 | 2729.17 2014-05-03 02:46:00 | 2728.87 | 2729.68 | 2727.50 | 2727.57 | 33.17 | 90524.08 | 2728.85 2014-05-03 02:47:00 | 2728.47 | 2729.73 | 2727.05 | 2729.73 | 39.36 | 107394.33 | 2728.45 2014-05-03 02:48:00 | 2728.25 | 2729.40 | 2727.00 | 2727.00 | 52.69 | 143733.48 | 2727.96 2014-05-03 02:49:00 | 2727.00 | 2729.18 | 2726.03 | 2726.03 | 78.32 | 213574.65 | 2727.02 2014-05-03 02:50:00 | 2726.07 | 2726.62 | 2726.00 | 2726.62 | 24.27 | 66161.60 | 2726.06 2014-05-03 02:51:00 | 2727.12 | 2727.12 | 2726.00 | 2726.60 | 21.53 | 58694.59 | 2726.30 2014-05-03 02:52:00 | 2726.51 | 2727.05 | 2726.51 | 2726.69 | 17.72 | 48319.71 | 2726.85 2014-05-03 02:53:00 | 2726.78 | 2727.03 | 2726.00 | 2726.36 | 45.87 | 125059.94 | 2726.40 2014-05-03 02:54:00 | 2726.35 | 2727.11 | 2726.00 | 2726.48 | 32.97 | 89873.32 | 2726.08 2014-05-03 02:55:00 | 2727.20 | 2728.00 | 2726.08 | 2728.00 | 4.30 | 11713.25 | 2727.18 2014-05-03 02:56:00 | 2728.72 | 2729.38 | 2728.72 | 2729.38 | 52.62 | 143599.73 | 2728.94 2014-05-03 02:57:00 | 2729.39 | 2730.60 | 2727.00 | 2729.20 | 52.48 | 143281.39 | 2730.16 2014-05-03 02:58:00 | 2727.07 | 2731.41 | 2727.01 | 2727.71 | 49.30 | 134555.54 | 2729.16 2014-05-03 02:59:00 | 2727.37 | 2729.82 | 2727.24 | 2728.11 | 27.92 | 76192.89 | 2728.58 2014-05-03 03:00:00 | 2728.15 | 2729.63 | 2727.51 | 2728.99 | 24.55 | 66975.87 | 2728.25 2014-05-03 03:01:00 | 2729.05 | 2729.05 | 2727.00 | 2727.00 | 48.89 | 133362.68 | 2727.64 2014-05-03 03:02:00 | 2727.40 | 2728.85 | 2727.00 | 2727.00 | 28.57 | 77912.81 | 2727.56 2014-05-03 03:03:00 | 2727.00 | 2727.00 | 2724.00 | 2726.74 | 39.59 | 107940.79 | 2726.33 2014-05-03 03:04:00 | 2726.70 | 2726.80 | 2724.08 | 2724.85 | 65.50 | 178529.79 | 2725.56 2014-05-03 03:05:00 | 2725.04 | 2725.46 | 2724.04 | 2724.13 | 11.33 | 30855.70 | 2724.32 2014-05-03 03:06:00 | 2724.01 | 2725.27 | 2721.00 | 2721.00 | 25.49 | 69411.96 | 2723.00 2014-05-03 03:07:00 | 2721.01 | 2721.09 | 2719.77 | 2721.00 | 92.06 | 250458.14 | 2720.48 2014-05-03 03:08:00 | 2721.70 | 2722.26 | 2719.31 | 2719.31 | 23.23 | 63203.77 | 2721.02 2014-05-03 03:09:00 | 2719.43 | 2720.00 | 2719.36 | 2720.00 | 2.63 | 7152.12 | 2719.44 2014-05-03 03:10:00 | 2719.42 | 2719.42 | 2716.00 | 2717.29 | 87.91 | 238915.97 | 2717.64 2014-05-03 03:11:00 | 2716.51 | 2719.30 | 2716.24 | 2718.65 | 115.42 | 313664.91 | 2717.57 2014-05-03 03:12:00 | 2718.44 | 2718.44 | 2717.00 | 2717.13 | 33.42 | 90798.19 | 2717.13 2014-05-03 03:13:00 | 2718.21 | 2719.00 | 2716.97 | 2717.85 | 35.50 | 96488.28 | 2718.06 2014-05-03 03:14:00 | 2717.72 | 2718.88 | 2716.96 | 2718.88 | 34.11 | 92700.37 | 2717.61 2014-05-03 03:15:00 | 2718.50 | 2720.00 | 2717.71 | 2719.61 | 42.73 | 116161.50 | 2718.31 2014-05-03 03:16:00 | 2719.61 | 2722.75 | 2719.61 | 2720.66 | 51.64 | 140527.78 | 2721.09 2014-05-03 03:17:00 | 2720.81 | 2720.82 | 2716.97 | 2719.00 | 72.79 | 197920.46 | 2718.99 2014-05-03 03:18:00 | 2720.96 | 2721.99 | 2719.53 | 2721.99 | 49.99 | 136005.80 | 2720.66 2014-05-03 03:19:00 | 2721.99 | 2722.00 | 2720.41 | 2721.00 | 26.33 | 71646.59 | 2720.79 2014-05-03 03:20:00 | 2720.97 | 2720.97 | 2719.69 | 2720.64 | 5.45 | 14836.17 | 2720.24 2014-05-03 03:21:00 | 2720.92 | 2721.00 | 2719.95 | 2720.01 | 6.92 | 18815.03 | 2720.11 2014-05-03 03:22:00 | 2718.92 | 2721.00 | 2718.92 | 2720.02 | 55.89 | 152039.68 | 2720.24 2014-05-03 03:23:00 | 2721.00 | 2721.00 | 2720.45 | 2720.45 | 4.29 | 11675.45 | 2720.91 2014-05-03 03:24:00 | 2720.26 | 2721.00 | 2719.70 | 2720.05 | 5.16 | 14030.93 | 2720.23 2014-05-03 03:25:00 | 2720.05 | 2721.00 | 2720.05 | 2721.00 | 1.44 | 3918.20 | 2720.97 2014-05-03 03:26:00 | 2720.16 | 2721.63 | 2720.14 | 2721.16 | 9.59 | 26088.38 | 2720.94 2014-05-03 03:27:00 | 2721.83 | 2727.00 | 2721.63 | 2727.00 | 82.37 | 224278.82 | 2722.72 2014-05-03 03:28:00 | 2727.00 | 2727.27 | 2725.55 | 2726.52 | 99.62 | 271629.59 | 2726.68 2014-05-03 03:29:00 | 2726.56 | 2726.75 | 2723.09 | 2724.32 | 57.49 | 156709.00 | 2725.71 2014-05-03 03:30:00 | 2724.70 | 2728.99 | 2723.24 | 2727.00 | 79.00 | 215364.71 | 2726.20 2014-05-03 03:31:00 | 2727.07 | 2731.96 | 2727.07 | 2730.76 | 20.26 | 55284.64 | 2728.62 2014-05-03 03:32:00 | 2731.39 | 2733.29 | 2728.93 | 2733.29 | 37.36 | 102037.73 | 2730.91 2014-05-03 03:33:00 | 2733.37 | 2736.58 | 2733.14 | 2736.41 | 39.30 | 107487.16 | 2735.04 2014-05-03 03:34:00 | 2736.53 | 2737.90 | 2732.08 | 2734.72 | 43.97 | 120327.37 | 2736.70 2014-05-03 03:35:00 | 2732.26 | 2736.10 | 2732.24 | 2735.66 | 50.97 | 139354.56 | 2734.21 2014-05-03 03:36:00 | 2735.70 | 2737.79 | 2734.00 | 2735.00 | 61.30 | 167707.63 | 2735.72 2014-05-03 03:37:00 | 2734.96 | 2735.17 | 2732.00 | 2734.64 | 41.61 | 113751.63 | 2734.02 2014-05-03 03:38:00 | 2734.11 | 2735.24 | 2733.00 | 2733.04 | 72.34 | 197762.16 | 2733.64 2014-05-03 03:39:00 | 2734.11 | 2734.11 | 2729.02 | 2731.00 | 54.98 | 150229.52 | 2732.29 2014-05-03 03:40:00 | 2731.00 | 2732.27 | 2730.86 | 2732.27 | 14.83 | 40507.49 | 2731.09 2014-05-03 03:41:00 | 2732.55 | 2734.00 | 2732.36 | 2733.52 | 46.26 | 126428.97 | 2733.01 2014-05-03 03:42:00 | 2733.52 | 2734.06 | 2732.66 | 2734.06 | 18.87 | 51575.13 | 2733.76 2014-05-03 03:43:00 | 2733.00 | 2733.52 | 2730.32 | 2730.32 | 21.41 | 58499.74 | 2732.61 2014-05-03 03:44:00 | 2731.45 | 2732.34 | 2730.56 | 2732.34 | 66.07 | 180476.49 | 2731.51 2014-05-03 03:45:00 | 2734.80 | 2736.80 | 2732.53 | 2736.06 | 30.96 | 84664.80 | 2734.83 2014-05-03 03:46:00 | 2736.07 | 2736.07 | 2732.17 | 2734.96 | 30.12 | 82380.74 | 2734.99 2014-05-03 03:47:00 | 2734.67 | 2734.67 | 2732.66 | 2733.90 | 28.31 | 77382.32 | 2733.49 2014-05-03 03:48:00 | 2734.00 | 2734.18 | 2733.42 | 2734.11 | 12.54 | 34284.29 | 2733.56 2014-05-03 03:49:00 | 2734.20 | 2736.90 | 2734.20 | 2734.85 | 39.14 | 107079.76 | 2736.16 2014-05-03 03:50:00 | 2735.30 | 2735.95 | 2733.03 | 2733.04 | 17.15 | 46878.04 | 2733.89 2014-05-03 03:51:00 | 2733.15 | 2733.75 | 2733.15 | 2733.75 | 1.76 | 4797.04 | 2733.35 2014-05-03 03:52:00 | 2733.08 | 2734.33 | 2733.04 | 2734.33 | 8.76 | 23943.53 | 2733.59 2014-05-03 03:53:00 | 2733.53 | 2734.23 | 2733.24 | 2733.24 | 4.96 | 13549.07 | 2733.32 2014-05-03 03:54:00 | 2733.80 | 2734.43 | 2733.14 | 2734.43 | 77.87 | 212883.78 | 2733.84 2014-05-03 03:55:00 | 2733.93 | 2734.61 | 2733.14 | 2734.61 | 56.09 | 153350.02 | 2733.85 2014-05-03 03:56:00 | 2734.33 | 2734.92 | 2733.04 | 2733.26 | 56.41 | 154215.02 | 2734.07 2014-05-03 03:57:00 | 2733.03 | 2734.15 | 2731.91 | 2732.07 | 56.18 | 153536.71 | 2732.99 2014-05-03 03:58:00 | 2733.89 | 2733.89 | 2731.96 | 2733.00 | 45.00 | 122972.34 | 2732.90 2014-05-03 03:59:00 | 2733.70 | 2733.73 | 2731.97 | 2732.05 | 68.43 | 187000.22 | 2732.84 2014-05-03 04:00:00 | 2733.27 | 2734.51 | 2731.96 | 2734.18 | 46.57 | 127273.58 | 2732.89 2014-05-03 04:01:00 | 2734.15 | 2735.96 | 2732.22 | 2733.39 | 35.05 | 95808.08 | 2733.86 2014-05-03 04:02:00 | 2734.78 | 2734.98 | 2734.78 | 2734.91 | 4.19 | 11454.02 | 2734.96 2014-05-03 04:03:00 | 2735.26 | 2735.80 | 2734.03 | 2735.80 | 58.52 | 160046.56 | 2735.04 2014-05-03 04:04:00 | . | . | . | . | . | . | . 2014-05-03 04:05:00 | 2735.80 | 2736.00 | 2735.80 | 2736.00 | 1.26 | 3455.38 | 2735.85 2014-05-03 04:06:00 | 2736.00 | 2738.99 | 2730.55 | 2736.77 | 51.91 | 141969.10 | 2735.12 2014-05-03 04:07:00 | 2736.77 | 2739.00 | 2730.00 | 2735.86 | 71.18 | 194703.69 | 2735.37 2014-05-03 04:08:00 | 2735.86 | 2735.86 | 2730.00 | 2731.00 | 48.47 | 132434.77 | 2732.08 2014-05-03 04:09:00 | 2731.34 | 2738.96 | 2730.00 | 2730.00 | 56.89 | 155404.55 | 2731.52 2014-05-03 04:10:00 | 2730.04 | 2739.00 | 2721.03 | 2729.29 | 98.96 | 269949.32 | 2727.92 2014-05-03 04:11:00 | 2729.34 | 2731.70 | 2725.52 | 2729.90 | 23.07 | 62988.18 | 2730.31 2014-05-03 04:12:00 | 2730.50 | 2733.94 | 2729.90 | 2730.04 | 16.36 | 44676.56 | 2730.84 2014-05-03 04:13:00 | 2730.89 | 2732.93 | 2729.04 | 2729.04 | 45.19 | 123400.69 | 2730.83 2014-05-03 04:14:00 | 2729.04 | 2731.15 | 2728.92 | 2731.15 | 17.42 | 47535.05 | 2729.55 2014-05-03 04:15:00 | 2731.18 | 2732.82 | 2730.01 | 2731.78 | 77.33 | 211225.68 | 2731.38 2014-05-03 04:16:00 | 2731.01 | 2733.68 | 2727.96 | 2728.70 | 84.46 | 230657.70 | 2731.13 2014-05-03 04:17:00 | 2729.42 | 2731.65 | 2729.42 | 2731.58 | 25.83 | 70535.38 | 2730.65 2014-05-03 04:18:00 | 2729.17 | 2731.68 | 2727.64 | 2728.70 | 59.47 | 162304.29 | 2729.23 2014-05-03 04:19:00 | 2729.47 | 2729.55 | 2728.00 | 2728.00 | 37.21 | 101550.05 | 2728.81 2014-05-03 04:20:00 | 2728.04 | 2729.22 | 2728.00 | 2729.22 | 10.26 | 27989.62 | 2728.03 2014-05-03 04:21:00 | 2729.22 | 2733.40 | 2729.22 | 2730.90 | 33.04 | 90212.22 | 2730.56 2014-05-03 04:22:00 | 2730.86 | 2733.50 | 2730.30 | 2733.50 | 22.72 | 62043.97 | 2730.93 2014-05-03 04:23:00 | 2731.28 | 2735.00 | 2730.89 | 2734.00 | 15.17 | 41464.09 | 2733.12 2014-05-03 04:24:00 | 2732.41 | 2736.37 | 2732.34 | 2732.66 | 19.29 | 52725.36 | 2733.87 2014-05-03 04:25:00 | 2733.88 | 2733.91 | 2732.66 | 2732.66 | 26.19 | 71592.88 | 2733.28 2014-05-03 04:26:00 | 2732.66 | 2733.05 | 2732.66 | 2732.67 | 2.04 | 5575.16 | 2732.92 2014-05-03 04:27:00 | 2731.91 | 2732.95 | 2731.91 | 2731.96 | 37.73 | 103094.41 | 2732.43 2014-05-03 04:28:00 | 2732.82 | 2732.90 | 2732.15 | 2732.15 | 7.12 | 19463.63 | 2732.89 2014-05-03 04:29:00 | 2732.15 | 2732.84 | 2730.62 | 2732.33 | 7.76 | 21202.74 | 2732.31 2014-05-03 04:30:00 | 2732.37 | 2732.88 | 2730.79 | 2730.89 | 9.45 | 25819.53 | 2732.23 2014-05-03 04:31:00 | 2731.32 | 2731.32 | 2730.00 | 2730.00 | 19.29 | 52662.92 | 2730.20 2014-05-03 04:32:00 | 2730.93 | 2735.56 | 2729.20 | 2731.90 | 41.55 | 113481.01 | 2731.52 2014-05-03 04:33:00 | 2732.48 | 2735.59 | 2729.90 | 2730.00 | 118.86 | 324641.94 | 2731.23 2014-05-03 04:34:00 | 2730.00 | 2735.59 | 2729.97 | 2732.08 | 62.94 | 172035.09 | 2733.36 2014-05-03 04:35:00 | 2732.09 | 2733.85 | 2732.09 | 2733.19 | 14.58 | 39857.02 | 2733.12 2014-05-03 04:36:00 | 2732.33 | 2734.20 | 2731.66 | 2732.75 | 32.44 | 88649.99 | 2732.74 2014-05-03 04:37:00 | 2733.10 | 2733.13 | 2731.00 | 2732.95 | 7.75 | 21173.56 | 2732.07 2014-05-03 04:38:00 | 2731.77 | 2734.10 | 2731.61 | 2733.04 | 47.29 | 129209.39 | 2732.34 2014-05-03 04:39:00 | 2733.58 | 2736.00 | 2733.58 | 2736.00 | 5.20 | 14209.27 | 2734.65 2014-05-03 04:40:00 | 2736.36 | 2737.90 | 2736.36 | 2737.82 | 23.35 | 63896.39 | 2736.93 2014-05-03 04:41:00 | 2736.87 | 2737.82 | 2735.01 | 2735.01 | 6.07 | 16612.57 | 2736.83 2014-05-03 04:42:00 | 2735.95 | 2739.00 | 2735.95 | 2737.18 | 80.64 | 220837.66 | 2738.43 2014-05-03 04:43:00 | 2737.46 | 2738.26 | 2736.50 | 2737.45 | 33.24 | 91004.42 | 2737.39 2014-05-03 04:44:00 | 2737.37 | 2738.33 | 2737.36 | 2738.33 | 19.08 | 52221.66 | 2737.70 2014-05-03 04:45:00 | 2737.42 | 2738.07 | 2736.18 | 2736.52 | 18.24 | 49906.71 | 2736.71 2014-05-03 04:46:00 | 2736.90 | 2755.00 | 2725.01 | 2734.06 | 315.86 | 867483.85 | 2746.40 2014-05-03 04:47:00 | 2736.16 | 2754.99 | 2734.69 | 2737.02 | 30.41 | 83272.58 | 2738.69 2014-05-03 04:48:00 | 2737.02 | 2739.63 | 2737.02 | 2738.00 | 35.89 | 98249.27 | 2737.66 2014-05-03 04:49:00 | 2738.00 | 2739.96 | 2738.00 | 2738.04 | 16.50 | 45187.48 | 2738.97 2014-05-03 04:50:00 | 2738.04 | 2739.20 | 2735.18 | 2735.39 | 21.47 | 58759.16 | 2736.80 2014-05-03 04:51:00 | 2735.27 | 2739.00 | 2735.27 | 2738.34 | 21.14 | 57874.63 | 2737.42 2014-05-03 04:52:00 | 2738.37 | 2740.00 | 2737.00 | 2738.98 | 32.91 | 90133.82 | 2738.88 2014-05-03 04:53:00 | 2740.00 | 2740.81 | 2739.03 | 2740.02 | 12.69 | 34755.81 | 2739.91 2014-05-03 04:54:00 | 2740.00 | 2740.38 | 2737.00 | 2739.19 | 27.90 | 76450.14 | 2739.76 2014-05-03 04:55:00 | 2739.19 | 2741.04 | 2739.19 | 2740.96 | 26.06 | 71414.09 | 2739.95 2014-05-03 04:56:00 | 2741.01 | 2742.79 | 2740.00 | 2740.15 | 43.98 | 120539.62 | 2740.72 2014-05-03 04:57:00 | 2740.21 | 2743.07 | 2740.21 | 2740.67 | 40.83 | 111931.80 | 2741.75 2014-05-03 04:58:00 | 2740.77 | 2740.77 | 2740.00 | 2740.00 | 3.25 | 8895.05 | 2740.31 2014-05-03 04:59:00 | 2740.01 | 2740.61 | 2740.01 | 2740.05 | 18.62 | 51026.94 | 2740.29 2014-05-03 05:00:00 | 2740.02 | 2740.92 | 2740.01 | 2740.92 | 11.29 | 30922.22 | 2740.12 2014-05-03 05:01:00 | 2740.06 | 2741.00 | 2740.00 | 2740.03 | 40.79 | 111790.55 | 2740.43 2014-05-03 05:02:00 | 2740.07 | 2740.07 | 2736.00 | 2739.00 | 18.18 | 49816.29 | 2739.57 2014-05-03 05:03:00 | 2738.97 | 2739.85 | 2736.48 | 2738.93 | 15.09 | 41305.81 | 2738.02 2014-05-03 05:04:00 | 2738.03 | 2739.89 | 2737.05 | 2737.96 | 5.12 | 14020.22 | 2738.32 2014-05-03 05:05:00 | 2737.19 | 2739.62 | 2737.05 | 2738.19 | 30.78 | 84291.66 | 2738.52 2014-05-03 05:06:00 | 2737.61 | 2738.37 | 2737.61 | 2738.37 | 4.08 | 11176.06 | 2737.89 2014-05-03 05:07:00 | 2737.30 | 2738.12 | 2737.06 | 2738.09 | 19.93 | 54574.65 | 2737.63 2014-05-03 05:08:00 | 2738.09 | 2739.45 | 2737.23 | 2738.79 | 25.42 | 69586.79 | 2738.02 2014-05-03 05:09:00 | 2738.22 | 2739.31 | 2738.00 | 2738.03 | 29.37 | 80415.90 | 2738.31 2014-05-03 05:10:00 | 2738.03 | 2739.33 | 2737.08 | 2737.99 | 18.45 | 50531.62 | 2738.25 2014-05-03 05:11:00 | 2738.75 | 2739.27 | 2737.21 | 2739.01 | 24.33 | 66639.32 | 2738.53 2014-05-03 05:12:00 | 2738.02 | 2738.02 | 2738.02 | 2738.02 | 0.03 | 84.88 | 2738.02 2014-05-03 05:13:00 | 2738.49 | 2738.70 | 2737.72 | 2738.70 | 21.48 | 58811.96 | 2737.86 2014-05-03 05:14:00 | 2737.74 | 2738.39 | 2737.74 | 2738.39 | 26.10 | 71457.19 | 2737.82 2014-05-03 05:15:00 | 2738.01 | 2738.01 | 2737.01 | 2737.01 | 3.78 | 10350.46 | 2737.49 2014-05-03 05:16:00 | 2737.42 | 2742.80 | 2737.04 | 2739.00 | 21.12 | 57833.31 | 2738.97 2014-05-03 05:17:00 | 2737.90 | 2739.00 | 2737.02 | 2738.00 | 35.27 | 96560.46 | 2737.91 2014-05-03 05:18:00 | 2738.00 | 2738.56 | 2737.18 | 2738.19 | 40.58 | 111102.88 | 2738.01 2014-05-03 05:19:00 | 2739.00 | 2740.00 | 2737.14 | 2738.78 | 22.76 | 62337.41 | 2738.90 2014-05-03 05:20:00 | 2738.67 | 2739.59 | 2738.00 | 2739.50 | 11.34 | 31058.31 | 2739.07 2014-05-03 05:21:00 | 2738.49 | 2739.50 | 2737.41 | 2738.89 | 13.49 | 36928.80 | 2737.90 2014-05-03 05:22:00 | 2739.48 | 2739.49 | 2738.62 | 2738.62 | 15.42 | 42243.24 | 2738.80 2014-05-03 05:23:00 | 2739.00 | 2739.00 | 2738.12 | 2738.12 | 14.36 | 39331.83 | 2738.99 2014-05-03 05:24:00 | 2738.94 | 2742.00 | 2738.03 | 2742.00 | 17.61 | 48224.69 | 2738.95 2014-05-03 05:25:00 | 2738.17 | 2738.68 | 2737.02 | 2737.82 | 27.66 | 75731.88 | 2738.35 2014-05-03 05:26:00 | 2737.02 | 2737.90 | 2734.13 | 2735.20 | 25.86 | 70771.49 | 2736.29 2014-05-03 05:27:00 | 2735.50 | 2736.00 | 2734.24 | 2736.00 | 31.58 | 86383.47 | 2735.30 2014-05-03 05:28:00 | 2735.13 | 2737.87 | 2734.82 | 2737.87 | 6.65 | 18181.85 | 2735.76 2014-05-03 05:29:00 | 2736.62 | 2737.90 | 2736.29 | 2737.40 | 30.06 | 82274.11 | 2736.81 2014-05-03 05:30:00 | 2737.67 | 2739.02 | 2735.14 | 2736.50 | 1.90 | 5209.10 | 2737.31 2014-05-03 05:31:00 | 2737.65 | 2738.91 | 2735.80 | 2736.83 | 35.64 | 97540.70 | 2736.68 2014-05-03 05:32:00 | 2737.06 | 2737.91 | 2736.26 | 2737.29 | 36.44 | 99730.31 | 2737.06 2014-05-03 05:33:00 | 2736.19 | 2737.70 | 2733.94 | 2733.94 | 12.16 | 33254.59 | 2735.20 2014-05-03 05:34:00 | 2733.98 | 2734.53 | 2733.98 | 2734.47 | 18.68 | 51072.81 | 2734.38 2014-05-03 05:35:00 | 2734.47 | 2735.10 | 2734.47 | 2735.10 | 23.49 | 64229.57 | 2734.80 2014-05-03 05:36:00 | 2735.23 | 2738.99 | 2734.06 | 2737.01 | 18.73 | 51258.10 | 2736.39 2014-05-03 05:37:00 | 2735.71 | 2736.99 | 2734.74 | 2735.34 | 18.54 | 50741.72 | 2736.44 2014-05-03 05:38:00 | 2735.41 | 2737.00 | 2735.41 | 2736.33 | 18.30 | 50072.33 | 2736.64 2014-05-03 05:39:00 | 2736.06 | 2736.06 | 2731.90 | 2731.90 | 41.12 | 112433.69 | 2734.28 2014-05-03 05:40:00 | 2731.90 | 2736.33 | 2731.76 | 2732.83 | 23.71 | 64792.85 | 2732.26 2014-05-03 05:41:00 | 2733.01 | 2735.84 | 2733.01 | 2733.47 | 14.39 | 39364.77 | 2734.80 2014-05-03 05:42:00 | 2733.47 | 2735.47 | 2733.47 | 2733.98 | 30.88 | 84446.92 | 2734.77 2014-05-03 05:43:00 | 2734.09 | 2734.20 | 2733.06 | 2733.31 | 2.92 | 7992.86 | 2733.54 2014-05-03 05:44:00 | 2733.40 | 2733.87 | 2731.01 | 2732.50 | 15.85 | 43315.07 | 2732.98 2014-05-03 05:45:00 | 2732.87 | 2734.33 | 2732.52 | 2734.33 | 33.10 | 90474.69 | 2733.13 2014-05-03 05:46:00 | 2732.10 | 2734.78 | 2732.10 | 2734.24 | 25.56 | 69864.81 | 2733.58 2014-05-03 05:47:00 | 2734.86 | 2735.27 | 2729.00 | 2730.04 | 45.57 | 124530.98 | 2732.50 2014-05-03 05:48:00 | 2730.72 | 2732.81 | 2730.41 | 2732.60 | 2.74 | 7480.23 | 2731.01 2014-05-03 05:49:00 | 2730.54 | 2731.54 | 2730.42 | 2731.37 | 29.65 | 80973.41 | 2730.79 2014-05-03 05:50:00 | 2731.16 | 2731.16 | 2731.05 | 2731.05 | 3.17 | 8668.50 | 2731.10 2014-05-03 05:51:00 | 2732.30 | 2733.00 | 2731.40 | 2733.00 | 18.72 | 51143.70 | 2732.04 2014-05-03 05:52:00 | 2732.97 | 2740.90 | 2732.97 | 2737.78 | 47.58 | 130291.80 | 2738.26 2014-05-03 05:53:00 | 2736.38 | 2742.00 | 2730.00 | 2739.58 | 66.58 | 182366.47 | 2739.22 2014-05-03 05:54:00 | 2740.76 | 2741.60 | 2738.53 | 2741.01 | 12.12 | 33200.57 | 2740.45 2014-05-03 05:55:00 | 2741.01 | 2741.90 | 2737.90 | 2741.90 | 16.90 | 46318.68 | 2741.56 2014-05-03 05:56:00 | 2739.20 | 2744.50 | 2739.19 | 2744.50 | 8.35 | 22912.86 | 2742.74 2014-05-03 05:57:00 | 2744.54 | 2749.99 | 2742.00 | 2745.07 | 54.03 | 148326.14 | 2745.36 2014-05-03 05:58:00 | 2745.99 | 2746.11 | 2742.00 | 2743.38 | 32.34 | 88749.54 | 2744.52 2014-05-03 05:59:00 | 2743.00 | 2743.00 | 2741.45 | 2742.01 | 59.97 | 164468.76 | 2742.52 2014-05-03 06:00:00 | 2742.01 | 2743.00 | 2738.52 | 2739.00 | 86.32 | 236553.82 | 2740.52 2014-05-03 06:01:00 | 2739.77 | 2740.00 | 2738.75 | 2740.00 | 40.28 | 110334.95 | 2739.27 2014-05-03 06:02:00 | 2738.59 | 2739.94 | 2738.06 | 2738.30 | 84.99 | 232770.99 | 2738.68 2014-05-03 06:03:00 | 2738.96 | 2740.23 | 2738.20 | 2738.39 | 24.51 | 67141.41 | 2739.24 2014-05-03 06:04:00 | 2739.47 | 2739.47 | 2737.95 | 2738.02 | 7.04 | 19267.77 | 2738.46 2014-05-03 06:05:00 | 2738.03 | 2738.59 | 2737.04 | 2737.13 | 12.40 | 33946.86 | 2737.21 2014-05-03 06:06:00 | 2737.52 | 2737.52 | 2733.20 | 2735.35 | 55.16 | 150931.28 | 2736.10 2014-05-03 06:07:00 | 2735.59 | 2737.00 | 2735.20 | 2736.15 | 44.62 | 122060.93 | 2735.81 2014-05-03 06:08:00 | 2736.72 | 2737.00 | 2735.52 | 2736.50 | 31.16 | 85278.05 | 2736.43 2014-05-03 06:09:00 | 2737.00 | 2737.00 | 2734.72 | 2734.83 | 18.11 | 49550.02 | 2735.76 2014-05-03 06:10:00 | 2734.92 | 2734.92 | 2732.01 | 2732.01 | 14.20 | 38799.76 | 2733.34 2014-05-03 06:11:00 | 2732.58 | 2740.00 | 2732.04 | 2733.04 | 62.47 | 170737.53 | 2733.33 2014-05-03 06:12:00 | 2734.18 | 2736.64 | 2732.00 | 2732.00 | 51.92 | 141929.13 | 2733.51 2014-05-03 06:13:00 | 2732.00 | 2732.77 | 2728.00 | 2732.58 | 76.63 | 209219.41 | 2730.36 2014-05-03 06:14:00 | 2729.31 | 2732.55 | 2729.22 | 2730.42 | 76.34 | 208448.81 | 2730.46 2014-05-03 06:15:00 | 2731.97 | 2731.97 | 2729.51 | 2731.47 | 20.65 | 56380.89 | 2730.71 2014-05-03 06:16:00 | 2731.47 | 2732.00 | 2730.50 | 2731.50 | 26.40 | 72087.38 | 2731.10 2014-05-03 06:17:00 | 2731.50 | 2731.50 | 2730.50 | 2731.26 | 20.44 | 55821.56 | 2731.26 2014-05-03 06:18:00 | 2731.36 | 2731.91 | 2730.44 | 2730.94 | 45.40 | 123977.95 | 2731.09 2014-05-03 06:19:00 | 2731.01 | 2731.49 | 2729.08 | 2730.05 | 15.89 | 43390.45 | 2730.33 2014-05-03 06:20:00 | 2730.05 | 2730.55 | 2729.07 | 2730.55 | 14.98 | 40896.05 | 2729.86 2014-05-03 06:21:00 | 2730.61 | 2732.00 | 2729.87 | 2732.00 | 12.44 | 33968.62 | 2730.82 2014-05-03 06:22:00 | 2731.23 | 2732.58 | 2729.20 | 2730.81 | 30.00 | 81904.54 | 2730.06 2014-05-03 06:23:00 | 2731.00 | 2731.12 | 2729.00 | 2730.00 | 55.81 | 152360.88 | 2730.19 2014-05-03 06:24:00 | 2729.66 | 2730.92 | 2729.00 | 2729.50 | 12.26 | 33450.54 | 2729.32 2014-05-03 06:25:00 | 2729.50 | 2730.88 | 2729.50 | 2730.00 | 11.81 | 32249.65 | 2730.01 2014-05-03 06:26:00 | 2730.17 | 2730.34 | 2729.02 | 2729.59 | 33.33 | 90970.55 | 2729.47 2014-05-03 06:27:00 | 2729.59 | 2730.39 | 2729.59 | 2729.84 | 11.26 | 30733.64 | 2729.94 2014-05-03 06:28:00 | 2729.84 | 2731.42 | 2729.00 | 2729.28 | 58.59 | 159938.40 | 2729.93 2014-05-03 06:29:00 | 2729.28 | 2730.00 | 2728.84 | 2730.00 | 7.34 | 20037.16 | 2729.49 2014-05-03 06:30:00 | 2730.00 | 2730.00 | 2729.10 | 2730.00 | 42.66 | 116428.10 | 2729.15 2014-05-03 06:31:00 | 2730.00 | 2731.78 | 2728.26 | 2728.74 | 14.53 | 39654.16 | 2729.87 2014-05-03 06:32:00 | 2729.96 | 2732.00 | 2729.40 | 2731.93 | 9.91 | 27055.99 | 2730.17 2014-05-03 06:33:00 | 2731.82 | 2734.99 | 2731.82 | 2734.80 | 41.07 | 112290.34 | 2733.99 2014-05-03 06:34:00 | 2733.30 | 2734.81 | 2730.06 | 2732.05 | 43.09 | 117703.87 | 2731.58 2014-05-03 06:35:00 | 2731.49 | 2732.45 | 2731.01 | 2731.17 | 60.31 | 164760.44 | 2731.76 2014-05-03 06:36:00 | 2731.29 | 2733.00 | 2731.29 | 2733.00 | 10.87 | 29682.47 | 2731.68 2014-05-03 06:37:00 | 2733.00 | 2733.12 | 2732.50 | 2732.62 | 8.15 | 22279.10 | 2732.63 2014-05-03 06:38:00 | 2732.62 | 2735.00 | 2732.48 | 2733.84 | 52.00 | 142167.37 | 2734.15 2014-05-03 06:39:00 | 2734.95 | 2735.90 | 2733.42 | 2735.00 | 106.43 | 291029.82 | 2734.52 2014-05-03 06:40:00 | 2735.01 | 2735.82 | 2735.00 | 2735.00 | 8.87 | 24259.85 | 2735.05 2014-05-03 06:41:00 | 2735.00 | 2735.50 | 2733.61 | 2733.90 | 60.27 | 164814.68 | 2734.56 2014-05-03 06:42:00 | 2734.24 | 2734.81 | 2733.19 | 2733.49 | 31.84 | 87049.17 | 2733.96 2014-05-03 06:43:00 | 2734.20 | 2734.23 | 2732.04 | 2733.68 | 9.89 | 27033.18 | 2733.66 2014-05-03 06:44:00 | 2732.17 | 2735.00 | 2732.17 | 2735.00 | 49.82 | 136183.85 | 2733.30 2014-05-03 06:45:00 | 2733.64 | 2734.65 | 2733.31 | 2733.76 | 33.55 | 91731.57 | 2733.93 2014-05-03 06:46:00 | 2734.18 | 2734.83 | 2733.00 | 2733.39 | 27.01 | 73846.55 | 2733.74 2014-05-03 06:47:00 | 2733.00 | 2733.55 | 2733.00 | 2733.55 | 3.90 | 10649.25 | 2733.38 2014-05-03 06:48:00 | 2733.62 | 2734.00 | 2733.62 | 2733.62 | 0.68 | 1870.04 | 2733.97 2014-05-03 06:49:00 | 2734.00 | 2735.71 | 2734.00 | 2734.25 | 12.04 | 32928.99 | 2734.97 2014-05-03 06:50:00 | 2734.72 | 2735.23 | 2734.46 | 2734.76 | 6.55 | 17901.66 | 2734.75 2014-05-03 06:51:00 | 2734.53 | 2735.58 | 2734.53 | 2734.90 | 12.30 | 33631.69 | 2734.73 2014-05-03 06:52:00 | 2735.77 | 2736.69 | 2734.75 | 2735.22 | 32.47 | 88837.29 | 2735.73 2014-05-03 06:53:00 | 2735.13 | 2735.17 | 2733.00 | 2733.00 | 12.59 | 34420.55 | 2734.39 2014-05-03 06:54:00 | 2733.54 | 2734.86 | 2733.25 | 2734.69 | 47.56 | 130032.29 | 2733.90 2014-05-03 06:55:00 | 2734.21 | 2736.86 | 2733.47 | 2736.00 | 47.25 | 129246.20 | 2735.14 2014-05-03 06:56:00 | 2735.62 | 2736.41 | 2734.31 | 2735.12 | 28.86 | 78939.64 | 2735.64 2014-05-03 06:57:00 | 2736.49 | 2736.98 | 2733.09 | 2735.20 | 52.73 | 144195.07 | 2734.70 2014-05-03 06:58:00 | 2734.37 | 2736.33 | 2733.75 | 2735.72 | 23.06 | 63055.55 | 2734.41 2014-05-03 06:59:00 | 2736.32 | 2736.32 | 2735.09 | 2736.19 | 20.91 | 57220.32 | 2735.98 2014-05-03 07:00:00 | 2736.20 | 2736.20 | 2735.31 | 2735.71 | 29.64 | 81095.34 | 2735.64 2014-05-03 07:01:00 | 2735.73 | 2735.86 | 2735.00 | 2735.00 | 43.74 | 119654.35 | 2735.58 2014-05-03 07:02:00 | 2733.70 | 2733.80 | 2726.02 | 2732.34 | 28.37 | 77493.06 | 2732.00 2014-05-03 07:03:00 | 2731.10 | 2734.12 | 2729.22 | 2731.96 | 76.31 | 208367.99 | 2730.69 2014-05-03 07:04:00 | 2730.39 | 2734.90 | 2730.35 | 2734.90 | 56.38 | 154025.65 | 2731.92 2014-05-03 07:05:00 | 2732.50 | 2732.50 | 2730.24 | 2730.34 | 10.96 | 29930.83 | 2731.91 2014-05-03 07:06:00 | 2731.29 | 2734.16 | 2728.35 | 2728.56 | 45.47 | 124110.06 | 2729.55 2014-05-03 07:07:00 | 2728.37 | 2732.03 | 2726.02 | 2730.00 | 33.19 | 90611.53 | 2730.25 2014-05-03 07:08:00 | 2730.01 | 2730.01 | 2727.30 | 2727.55 | 40.91 | 111592.49 | 2728.09 2014-05-03 07:09:00 | 2728.64 | 2728.65 | 2726.06 | 2726.20 | 60.69 | 165549.68 | 2727.75 2014-05-03 07:10:00 | 2726.06 | 2727.00 | 2726.02 | 2726.51 | 39.69 | 108210.22 | 2726.25 2014-05-03 07:11:00 | 2726.51 | 2727.00 | 2726.06 | 2726.08 | 24.89 | 67853.82 | 2726.59 2014-05-03 07:12:00 | 2726.06 | 2728.00 | 2725.00 | 2725.81 | 29.34 | 79985.40 | 2726.16 2014-05-03 07:13:00 | 2725.73 | 2727.97 | 2725.00 | 2725.00 | 60.90 | 166016.45 | 2725.96 2014-05-03 07:14:00 | 2725.66 | 2726.74 | 2725.00 | 2725.12 | 27.91 | 76065.59 | 2725.78 2014-05-03 07:15:00 | 2725.89 | 2727.11 | 2725.89 | 2726.61 | 14.46 | 39425.35 | 2726.51 2014-05-03 07:16:00 | 2725.50 | 2725.50 | 2721.11 | 2722.13 | 60.38 | 164446.08 | 2723.47 2014-05-03 07:17:00 | 2722.17 | 2728.00 | 2722.17 | 2723.87 | 25.53 | 69599.09 | 2726.38 2014-05-03 07:18:00 | 2726.37 | 2726.37 | 2721.20 | 2722.08 | 45.89 | 125000.00 | 2724.14 2014-05-03 07:19:00 | 2722.08 | 2725.68 | 2721.34 | 2724.65 | 48.65 | 132539.35 | 2724.34 2014-05-03 07:20:00 | 2724.65 | 2726.29 | 2723.00 | 2726.29 | 46.94 | 127913.46 | 2725.16 2014-05-03 07:21:00 | 2726.66 | 2727.99 | 2724.91 | 2725.07 | 16.44 | 44803.44 | 2725.93 2014-05-03 07:22:00 | 2725.24 | 2726.91 | 2722.01 | 2722.58 | 52.67 | 143478.28 | 2723.89 2014-05-03 07:23:00 | 2722.05 | 2725.18 | 2721.22 | 2723.55 | 49.79 | 135617.76 | 2723.63 2014-05-03 07:24:00 | 2722.29 | 2726.47 | 2722.29 | 2725.49 | 6.64 | 18089.82 | 2724.78 2014-05-03 07:25:00 | 2725.82 | 2726.12 | 2723.18 | 2725.46 | 29.27 | 79774.11 | 2725.64 2014-05-03 07:26:00 | 2725.05 | 2725.79 | 2725.00 | 2725.79 | 2.94 | 8006.36 | 2725.10 2014-05-03 07:27:00 | 2725.50 | 2725.64 | 2723.59 | 2724.46 | 18.48 | 50344.88 | 2725.03 2014-05-03 07:28:00 | 2723.87 | 2725.29 | 2723.54 | 2723.62 | 55.85 | 152149.42 | 2724.25 2014-05-03 07:29:00 | 2723.54 | 2724.58 | 2723.00 | 2723.87 | 26.59 | 72405.19 | 2723.33 2014-05-03 07:30:00 | 2724.43 | 2725.18 | 2724.00 | 2724.00 | 34.13 | 92981.86 | 2724.58 2014-05-03 07:31:00 | 2724.01 | 2724.01 | 2724.00 | 2724.00 | 0.12 | 326.88 | 2724.00 2014-05-03 07:32:00 | 2724.97 | 2726.15 | 2724.20 | 2725.13 | 53.73 | 146414.27 | 2725.10 2014-05-03 07:33:00 | 2725.33 | 2725.34 | 2725.33 | 2725.34 | 10.67 | 29079.38 | 2725.34 2014-05-03 07:34:00 | 2724.11 | 2726.49 | 2724.00 | 2725.88 | 47.11 | 128387.54 | 2725.27 2014-05-03 07:35:00 | 2725.37 | 2725.67 | 2722.00 | 2723.84 | 28.02 | 76330.32 | 2724.62 2014-05-03 07:36:00 | 2723.82 | 2723.99 | 2721.85 | 2723.83 | 40.93 | 111420.88 | 2722.50 2014-05-03 07:37:00 | 2723.69 | 2723.69 | 2721.65 | 2721.65 | 9.61 | 26160.65 | 2721.67 2014-05-03 07:38:00 | 2722.56 | 2722.56 | 2721.19 | 2722.42 | 11.02 | 30002.01 | 2722.51 2014-05-03 07:39:00 | 2722.18 | 2724.50 | 2721.15 | 2723.99 | 46.36 | 126226.09 | 2722.56 2014-05-03 07:40:00 | 2724.49 | 2725.44 | 2722.81 | 2724.45 | 46.15 | 125749.97 | 2724.69 2014-05-03 07:41:00 | 2724.44 | 2725.46 | 2713.41 | 2715.24 | 203.38 | 552542.75 | 2716.75 2014-05-03 07:42:00 | 2721.18 | 2721.56 | 2711.86 | 2714.00 | 41.19 | 111816.25 | 2714.84 2014-05-03 07:43:00 | 2714.11 | 2716.54 | 2712.02 | 2713.16 | 58.27 | 158202.32 | 2715.17 2014-05-03 07:44:00 | 2713.20 | 2714.79 | 2711.86 | 2712.04 | 46.14 | 125145.86 | 2712.37 2014-05-03 07:45:00 | 2712.28 | 2713.16 | 2711.86 | 2711.86 | 88.82 | 240907.38 | 2712.34 2014-05-03 07:46:00 | 2711.86 | 2711.90 | 2709.39 | 2711.14 | 30.60 | 82940.57 | 2710.39 2014-05-03 07:47:00 | 2711.14 | 2714.00 | 2711.07 | 2711.16 | 58.96 | 159939.90 | 2712.87 2014-05-03 07:48:00 | 2711.31 | 2711.31 | 2707.98 | 2708.01 | 46.08 | 124827.61 | 2708.70 2014-05-03 07:49:00 | 2708.05 | 2710.00 | 2707.00 | 2709.51 | 57.65 | 156206.64 | 2709.38 2014-05-03 07:50:00 | 2709.43 | 2709.43 | 2707.01 | 2708.22 | 67.62 | 183117.38 | 2708.16 2014-05-03 07:51:00 | 2708.22 | 2709.47 | 2708.00 | 2708.00 | 82.80 | 224317.04 | 2709.21 2014-05-03 07:52:00 | 2707.95 | 2716.84 | 2707.01 | 2712.97 | 100.28 | 271626.78 | 2708.82 2014-05-03 07:53:00 | 2712.97 | 2714.67 | 2709.05 | 2710.01 | 15.68 | 42527.17 | 2712.19 2014-05-03 07:54:00 | 2710.43 | 2711.84 | 2709.05 | 2709.05 | 70.45 | 190951.05 | 2710.56 2014-05-03 07:55:00 | 2708.65 | 2709.83 | 2708.10 | 2709.12 | 43.60 | 118111.73 | 2709.11 2014-05-03 07:56:00 | 2709.71 | 2709.99 | 2707.00 | 2708.00 | 21.80 | 59021.43 | 2708.03 2014-05-03 07:57:00 | 2708.00 | 2711.87 | 2707.09 | 2711.21 | 128.62 | 348514.19 | 2709.66 2014-05-03 07:58:00 | 2710.44 | 2711.95 | 2706.80 | 2710.00 | 128.25 | 347489.33 | 2709.49 2014-05-03 07:59:00 | 2709.99 | 2709.99 | 2704.48 | 2704.61 | 43.68 | 118206.57 | 2705.95 2014-05-03 08:00:00 | 2704.87 | 2705.00 | 2701.72 | 2701.72 | 38.11 | 103016.28 | 2702.99 2014-05-03 08:01:00 | 2701.72 | 2707.90 | 2701.64 | 2707.83 | 83.11 | 224797.24 | 2704.88 2014-05-03 08:02:00 | 2703.41 | 2710.00 | 2701.64 | 2705.19 | 48.16 | 130200.33 | 2703.55 2014-05-03 08:03:00 | 2702.50 | 2705.00 | 2702.28 | 2704.23 | 26.96 | 72903.34 | 2703.83 2014-05-03 08:04:00 | 2705.00 | 2705.00 | 2703.73 | 2704.41 | 18.00 | 48692.45 | 2704.84 2014-05-03 08:05:00 | 2703.08 | 2704.90 | 2701.00 | 2702.43 | 60.53 | 163541.94 | 2701.65 2014-05-03 08:06:00 | 2703.01 | 2704.33 | 2701.00 | 2701.00 | 50.56 | 136649.85 | 2702.73 2014-05-03 08:07:00 | 2701.00 | 2702.89 | 2700.03 | 2700.33 | 54.51 | 147241.37 | 2701.08 2014-05-03 08:08:00 | 2700.92 | 2702.16 | 2696.30 | 2696.78 | 395.79 | 1068568.42 | 2699.85 2014-05-03 08:09:00 | 2696.34 | 2702.00 | 2692.04 | 2694.00 | 95.05 | 256261.62 | 2696.02 2014-05-03 08:10:00 | 2695.77 | 2695.77 | 2691.00 | 2695.00 | 94.18 | 253621.95 | 2692.95 2014-05-03 08:11:00 | 2695.42 | 2695.52 | 2692.21 | 2694.12 | 30.42 | 81978.16 | 2694.97 2014-05-03 08:12:00 | 2694.68 | 2699.91 | 2694.68 | 2697.25 | 34.14 | 92026.84 | 2695.49 2014-05-03 08:13:00 | 2697.37 | 2704.99 | 2697.32 | 2703.13 | 62.87 | 169758.41 | 2700.36 2014-05-03 08:14:00 | 2703.12 | 2703.16 | 2699.29 | 2700.62 | 68.60 | 185294.02 | 2700.96 2014-05-03 08:15:00 | 2700.00 | 2702.04 | 2700.00 | 2701.14 | 80.56 | 217600.20 | 2701.20 2014-05-03 08:16:00 | 2701.00 | 2702.80 | 2700.07 | 2700.07 | 70.00 | 189099.32 | 2701.38 2014-05-03 08:17:00 | 2701.45 | 2701.74 | 2699.12 | 2700.00 | 71.04 | 191806.85 | 2700.10 2014-05-03 08:18:00 | 2701.00 | 2705.14 | 2699.96 | 2704.24 | 84.79 | 229023.48 | 2701.16 2014-05-03 08:19:00 | 2702.56 | 2705.00 | 2701.27 | 2705.00 | 120.76 | 326488.11 | 2703.63 2014-05-03 08:20:00 | 2704.70 | 2705.00 | 2701.24 | 2702.50 | 191.79 | 518305.22 | 2702.52 2014-05-03 08:21:00 | 2701.62 | 2705.00 | 2701.62 | 2703.90 | 24.73 | 66856.64 | 2703.68 2014-05-03 08:22:00 | 2705.00 | 2707.00 | 2704.31 | 2707.00 | 80.64 | 218194.42 | 2705.72 2014-05-03 08:23:00 | 2707.99 | 2710.00 | 2706.34 | 2706.34 | 127.69 | 345908.07 | 2709.05 2014-05-03 08:24:00 | 2704.08 | 2710.00 | 2704.00 | 2707.23 | 22.06 | 59672.77 | 2704.90 2014-05-03 08:25:00 | 2709.86 | 2709.86 | 2704.00 | 2704.15 | 20.04 | 54216.83 | 2705.84 2014-05-03 08:26:00 | 2704.86 | 2705.15 | 2703.85 | 2705.15 | 44.31 | 119835.05 | 2704.47 2014-05-03 08:27:00 | 2708.09 | 2708.09 | 2705.10 | 2705.51 | 56.09 | 151772.96 | 2706.12 2014-05-03 08:28:00 | 2705.41 | 2706.17 | 2705.10 | 2705.57 | 16.24 | 43952.94 | 2705.80 2014-05-03 08:29:00 | 2705.45 | 2706.17 | 2701.00 | 2702.87 | 68.58 | 185486.96 | 2704.64 2014-05-03 08:30:00 | 2702.80 | 2709.78 | 2701.00 | 2709.78 | 137.54 | 371782.10 | 2703.12 2014-05-03 08:31:00 | 2703.45 | 2705.72 | 2703.45 | 2705.23 | 40.96 | 110806.05 | 2704.96 2014-05-03 08:32:00 | 2705.23 | 2708.60 | 2705.01 | 2707.20 | 20.32 | 54977.98 | 2706.28 2014-05-03 08:33:00 | 2707.20 | 2707.33 | 2705.53 | 2707.33 | 76.74 | 207710.48 | 2706.61 2014-05-03 08:34:00 | 2707.70 | 2708.98 | 2707.37 | 2708.80 | 52.37 | 141820.04 | 2708.30 2014-05-03 08:35:00 | 2708.80 | 2711.96 | 2708.72 | 2710.88 | 25.54 | 69203.95 | 2709.84 2014-05-03 08:36:00 | 2710.67 | 2715.69 | 2710.67 | 2715.69 | 40.98 | 111160.03 | 2712.54 2014-05-03 08:37:00 | 2715.02 | 2715.69 | 2714.37 | 2715.00 | 55.03 | 149381.09 | 2714.74 2014-05-03 08:38:00 | 2715.09 | 2716.00 | 2708.07 | 2708.14 | 60.06 | 162908.28 | 2712.61 2014-05-03 08:39:00 | 2711.60 | 2714.54 | 2709.56 | 2710.55 | 61.56 | 166958.65 | 2711.95 2014-05-03 08:40:00 | 2713.16 | 2713.89 | 2710.92 | 2712.72 | 68.33 | 185305.88 | 2712.12 2014-05-03 08:41:00 | 2711.54 | 2711.54 | 2709.04 | 2709.17 | 8.67 | 23499.28 | 2710.73 2014-05-03 08:42:00 | 2709.41 | 2709.47 | 2709.03 | 2709.06 | 9.96 | 26984.40 | 2709.28 2014-05-03 08:43:00 | 2709.06 | 2713.44 | 2708.93 | 2713.37 | 61.10 | 165715.26 | 2712.02 2014-05-03 08:44:00 | 2713.42 | 2714.14 | 2711.77 | 2711.77 | 25.82 | 70049.05 | 2713.19 2014-05-03 08:45:00 | 2712.79 | 2713.50 | 2711.49 | 2712.13 | 8.62 | 23378.97 | 2712.49 2014-05-03 08:46:00 | 2712.10 | 2712.88 | 2710.33 | 2711.92 | 57.69 | 156411.71 | 2711.48 2014-05-03 08:47:00 | 2711.31 | 2715.00 | 2709.10 | 2709.10 | 18.54 | 50258.89 | 2711.57 2014-05-03 08:48:00 | 2712.04 | 2713.09 | 2709.60 | 2712.28 | 61.05 | 165573.42 | 2711.96 2014-05-03 08:49:00 | 2712.11 | 2712.20 | 2710.00 | 2710.00 | 26.53 | 71926.30 | 2710.82 2014-05-03 08:50:00 | 2709.11 | 2713.90 | 2709.00 | 2713.00 | 17.75 | 48121.97 | 2710.49 2014-05-03 08:51:00 | 2711.68 | 2715.04 | 2711.68 | 2712.99 | 42.85 | 116317.24 | 2714.46 2014-05-03 08:52:00 | 2712.96 | 2715.12 | 2710.53 | 2712.79 | 50.59 | 137279.65 | 2713.68 2014-05-03 08:53:00 | 2712.97 | 2714.71 | 2712.01 | 2714.71 | 90.48 | 245434.64 | 2712.70 2014-05-03 08:54:00 | 2714.86 | 2715.99 | 2714.79 | 2715.39 | 18.38 | 49917.20 | 2715.55 2014-05-03 08:55:00 | 2716.00 | 2717.98 | 2715.00 | 2717.04 | 71.67 | 194728.56 | 2717.21 2014-05-03 08:56:00 | 2717.00 | 2718.00 | 2715.00 | 2716.16 | 97.09 | 263697.98 | 2716.02 2014-05-03 08:57:00 | 2716.28 | 2718.00 | 2715.68 | 2716.00 | 37.99 | 103195.07 | 2716.59 2014-05-03 08:58:00 | 2715.88 | 2717.18 | 2715.88 | 2715.92 | 8.21 | 22304.24 | 2716.72 2014-05-03 08:59:00 | 2715.92 | 2718.00 | 2715.39 | 2715.39 | 16.94 | 46024.27 | 2716.58 2014-05-03 09:00:00 | 2715.09 | 2717.00 | 2715.00 | 2717.00 | 59.19 | 160772.04 | 2716.02 2014-05-03 09:01:00 | 2715.86 | 2716.86 | 2715.00 | 2715.00 | 56.51 | 153481.90 | 2716.01 2014-05-03 09:02:00 | 2715.00 | 2715.00 | 2711.16 | 2714.06 | 17.52 | 47542.15 | 2713.13 2014-05-03 09:03:00 | 2712.40 | 2714.00 | 2711.71 | 2714.00 | 74.65 | 202564.47 | 2713.45 2014-05-03 09:04:00 | 2713.88 | 2713.88 | 2712.64 | 2713.51 | 5.60 | 15195.83 | 2713.54 2014-05-03 09:05:00 | 2713.00 | 2713.96 | 2713.00 | 2713.91 | 6.61 | 17939.75 | 2713.62 2014-05-03 09:06:00 | 2713.75 | 2719.40 | 2713.75 | 2718.43 | 66.31 | 180157.22 | 2717.02 2014-05-03 09:07:00 | 2716.29 | 2716.49 | 2714.64 | 2714.71 | 7.09 | 19251.19 | 2716.03 2014-05-03 09:08:00 | 2714.43 | 2714.46 | 2712.94 | 2713.10 | 16.21 | 43990.89 | 2713.48 2014-05-03 09:09:00 | 2713.06 | 2713.06 | 2713.01 | 2713.01 | 3.05 | 8274.73 | 2713.03 2014-05-03 09:10:00 | 2713.09 | 2713.09 | 2712.09 | 2712.09 | 3.69 | 10003.12 | 2713.08 2014-05-03 09:11:00 | 2713.09 | 2713.09 | 2711.05 | 2711.05 | 46.23 | 125382.81 | 2712.09 2014-05-03 09:12:00 | 2711.05 | 2713.03 | 2711.05 | 2711.52 | 41.66 | 112969.14 | 2712.02 2014-05-03 09:13:00 | 2711.52 | 2711.52 | 2706.10 | 2706.14 | 46.72 | 126563.10 | 2709.14 2014-05-03 09:14:00 | 2706.10 | 2711.34 | 2704.92 | 2708.18 | 37.14 | 100504.07 | 2706.31 2014-05-03 09:15:00 | 2709.32 | 2709.32 | 2705.00 | 2705.85 | 26.78 | 72496.19 | 2706.90 2014-05-03 09:16:00 | 2709.75 | 2709.96 | 2706.42 | 2706.42 | 48.57 | 131544.28 | 2708.46 2014-05-03 09:17:00 | 2707.72 | 2708.76 | 2705.04 | 2706.37 | 39.51 | 106978.67 | 2707.64 2014-05-03 09:18:00 | 2707.89 | 2708.38 | 2705.26 | 2705.51 | 38.61 | 104524.57 | 2706.98 2014-05-03 09:19:00 | 2705.82 | 2707.02 | 2704.97 | 2705.55 | 13.28 | 35941.40 | 2705.82 2014-05-03 09:20:00 | 2708.00 | 2708.00 | 2706.74 | 2707.13 | 4.13 | 11177.83 | 2707.15 2014-05-03 09:21:00 | 2707.33 | 2707.80 | 2706.62 | 2707.52 | 8.69 | 23511.64 | 2707.15 2014-05-03 09:22:00 | 2707.84 | 2707.96 | 2704.23 | 2705.85 | 40.86 | 110571.91 | 2705.92 2014-05-03 09:23:00 | 2705.94 | 2706.01 | 2705.87 | 2705.87 | 4.46 | 12057.78 | 2705.97 2014-05-03 09:24:00 | 2704.77 | 2706.55 | 2704.08 | 2705.39 | 7.93 | 21452.31 | 2704.53 2014-05-03 09:25:00 | 2705.33 | 2705.92 | 2704.12 | 2704.72 | 62.19 | 168203.79 | 2704.72 2014-05-03 09:26:00 | 2704.76 | 2708.72 | 2704.72 | 2708.72 | 33.66 | 91104.40 | 2706.85 2014-05-03 09:27:00 | 2707.06 | 2710.02 | 2706.03 | 2707.11 | 40.20 | 108887.66 | 2708.85 2014-05-03 09:28:00 | 2707.15 | 2709.61 | 2706.08 | 2709.61 | 45.76 | 123944.88 | 2708.41 2014-05-03 09:29:00 | 2709.61 | 2709.61 | 2706.89 | 2706.93 | 21.65 | 58625.33 | 2707.49 2014-05-03 09:30:00 | 2706.93 | 2707.76 | 2704.72 | 2704.72 | 70.32 | 190308.69 | 2706.44 2014-05-03 09:31:00 | 2705.04 | 2708.00 | 2705.00 | 2706.96 | 16.10 | 43571.86 | 2706.50 2014-05-03 09:32:00 | 2706.25 | 2706.38 | 2705.49 | 2705.49 | 4.28 | 11571.19 | 2706.08 2014-05-03 09:33:00 | 2705.38 | 2706.74 | 2705.38 | 2706.19 | 26.38 | 71368.30 | 2705.70 2014-05-03 09:34:00 | 2705.24 | 2705.24 | 2705.20 | 2705.20 | 1.00 | 2705.21 | 2705.21 2014-05-03 09:35:00 | 2705.96 | 2706.10 | 2705.10 | 2705.20 | 6.96 | 18831.31 | 2705.65 2014-05-03 09:36:00 | 2705.25 | 2705.55 | 2705.20 | 2705.24 | 21.22 | 57391.66 | 2705.24 2014-05-03 09:37:00 | 2705.24 | 2705.52 | 2705.21 | 2705.22 | 8.69 | 23498.66 | 2705.35 2014-05-03 09:38:00 | 2705.09 | 2705.35 | 2704.72 | 2705.00 | 123.68 | 334527.39 | 2704.83 2014-05-03 09:39:00 | 2704.88 | 2705.14 | 2704.12 | 2705.05 | 8.49 | 22953.79 | 2704.90 2014-05-03 09:40:00 | 2705.13 | 2708.00 | 2705.00 | 2707.66 | 14.48 | 39191.94 | 2706.25 2014-05-03 09:41:00 | 2707.46 | 2708.00 | 2706.18 | 2706.20 | 19.84 | 53709.42 | 2707.13 2014-05-03 09:42:00 | 2706.80 | 2709.96 | 2706.50 | 2709.96 | 8.55 | 23139.80 | 2707.04 2014-05-03 09:43:00 | 2709.00 | 2709.00 | 2705.16 | 2705.16 | 7.94 | 21492.50 | 2706.86 2014-05-03 09:44:00 | 2704.70 | 2710.00 | 2704.70 | 2710.00 | 64.07 | 173485.85 | 2707.59 2014-05-03 09:45:00 | 2709.22 | 2709.22 | 2706.15 | 2707.62 | 34.15 | 92483.00 | 2708.14 2014-05-03 09:46:00 | 2707.50 | 2709.85 | 2706.10 | 2706.72 | 16.24 | 43987.72 | 2707.94 2014-05-03 09:47:00 | 2706.69 | 2710.00 | 2706.69 | 2707.91 | 45.30 | 122757.17 | 2709.69 2014-05-03 09:48:00 | 2707.88 | 2707.88 | 2707.63 | 2707.63 | 17.20 | 46573.19 | 2707.74 2014-05-03 09:49:00 | 2708.15 | 2708.15 | 2708.05 | 2708.05 | 9.25 | 25047.65 | 2708.15 2014-05-03 09:50:00 | 2707.75 | 2707.75 | 2706.50 | 2706.50 | 21.56 | 58362.59 | 2706.86 2014-05-03 09:51:00 | 2706.88 | 2707.57 | 2706.10 | 2706.85 | 34.25 | 92706.85 | 2706.61 2014-05-03 09:52:00 | 2707.52 | 2707.65 | 2706.66 | 2706.83 | 19.90 | 53873.65 | 2706.81 2014-05-03 09:53:00 | 2706.88 | 2707.63 | 2706.15 | 2706.38 | 15.74 | 42599.84 | 2706.47 2014-05-03 09:54:00 | 2707.59 | 2707.59 | 2701.00 | 2705.97 | 52.72 | 142625.18 | 2705.44 2014-05-03 09:55:00 | 2705.04 | 2705.04 | 2700.00 | 2701.53 | 71.32 | 192691.11 | 2701.67 2014-05-03 09:56:00 | 2701.03 | 2705.98 | 2700.92 | 2702.09 | 68.62 | 185442.48 | 2702.38 2014-05-03 09:57:00 | 2701.93 | 2702.13 | 2698.44 | 2702.09 | 14.56 | 39298.52 | 2699.63 2014-05-03 09:58:00 | 2701.52 | 2705.00 | 2697.60 | 2701.46 | 51.43 | 138896.38 | 2700.90 2014-05-03 09:59:00 | 2701.00 | 2705.00 | 2697.65 | 2700.00 | 76.50 | 206489.35 | 2699.38 2014-05-03 10:00:00 | 2700.17 | 2704.98 | 2699.77 | 2700.31 | 32.75 | 88458.93 | 2700.79 2014-05-03 10:01:00 | 2701.00 | 2702.66 | 2700.07 | 2701.50 | 18.19 | 49130.14 | 2701.24 2014-05-03 10:02:00 | 2701.50 | 2703.30 | 2701.00 | 2702.83 | 37.21 | 100529.74 | 2702.05 2014-05-03 10:03:00 | 2703.27 | 2703.27 | 2701.24 | 2702.70 | 21.79 | 58866.92 | 2701.68 2014-05-03 10:04:00 | 2703.00 | 2704.05 | 2703.00 | 2704.05 | 9.30 | 25136.84 | 2703.18 2014-05-03 10:05:00 | 2704.04 | 2704.04 | 2703.30 | 2703.30 | 10.36 | 28019.33 | 2703.53 2014-05-03 10:06:00 | 2701.25 | 2702.63 | 2701.19 | 2702.03 | 38.68 | 104506.27 | 2701.75 2014-05-03 10:07:00 | 2702.00 | 2704.99 | 2701.16 | 2702.87 | 22.57 | 61033.62 | 2703.71 2014-05-03 10:08:00 | 2702.93 | 2706.68 | 2702.93 | 2705.04 | 103.91 | 281074.41 | 2704.93 2014-05-03 10:09:00 | 2704.78 | 2706.89 | 2704.11 | 2704.95 | 22.72 | 61462.33 | 2705.57 2014-05-03 10:10:00 | 2705.23 | 2709.22 | 2704.62 | 2708.69 | 105.61 | 285829.56 | 2706.49 2014-05-03 10:11:00 | 2708.77 | 2708.77 | 2706.13 | 2708.59 | 26.99 | 73106.38 | 2708.25 2014-05-03 10:12:00 | 2709.21 | 2711.71 | 2709.21 | 2711.65 | 35.88 | 97261.50 | 2710.52 2014-05-03 10:13:00 | 2711.75 | 2714.23 | 2710.00 | 2710.06 | 54.85 | 148796.20 | 2712.69 2014-05-03 10:14:00 | 2709.40 | 2714.92 | 2709.40 | 2712.05 | 11.88 | 32217.34 | 2711.21 2014-05-03 10:15:00 | 2713.73 | 2717.99 | 2712.82 | 2717.13 | 56.72 | 154031.62 | 2715.55 2014-05-03 10:16:00 | 2715.81 | 2718.23 | 2715.31 | 2717.00 | 36.35 | 98753.03 | 2716.88 2014-05-03 10:17:00 | 2717.01 | 2718.09 | 2715.27 | 2718.09 | 37.47 | 101815.23 | 2717.17 2014-05-03 10:18:00 | 2718.25 | 2718.25 | 2710.51 | 2714.46 | 71.10 | 192978.56 | 2714.03 2014-05-03 10:19:00 | 2715.00 | 2719.98 | 2712.00 | 2716.80 | 93.96 | 255189.68 | 2715.88 2014-05-03 10:20:00 | 2716.74 | 2720.00 | 2716.73 | 2719.83 | 22.84 | 62092.98 | 2718.61 2014-05-03 10:21:00 | 2719.18 | 2720.00 | 2717.30 | 2719.74 | 36.63 | 99619.99 | 2719.41 2014-05-03 10:22:00 | 2719.74 | 2719.74 | 2717.34 | 2717.94 | 20.65 | 56126.99 | 2717.88 2014-05-03 10:23:00 | 2718.10 | 2718.10 | 2716.00 | 2716.05 | 3.74 | 10150.94 | 2716.33 2014-05-03 10:24:00 | 2716.04 | 2716.04 | 2712.86 | 2714.95 | 49.22 | 133650.51 | 2715.20 2014-05-03 10:25:00 | 2715.01 | 2716.11 | 2714.88 | 2715.00 | 16.75 | 45496.12 | 2715.54 2014-05-03 10:26:00 | 2715.32 | 2718.46 | 2714.97 | 2716.01 | 49.78 | 135178.74 | 2715.41 2014-05-03 10:27:00 | 2716.12 | 2716.69 | 2714.39 | 2715.02 | 13.60 | 36924.05 | 2715.20 2014-05-03 10:28:00 | 2715.02 | 2717.74 | 2715.00 | 2716.86 | 43.72 | 118739.58 | 2715.97 2014-05-03 10:29:00 | 2715.72 | 2716.60 | 2714.98 | 2716.50 | 57.06 | 154956.14 | 2715.81 2014-05-03 10:30:00 | 2715.45 | 2715.98 | 2714.86 | 2715.80 | 39.42 | 107038.46 | 2715.33 2014-05-03 10:31:00 | 2715.80 | 2716.50 | 2714.80 | 2716.32 | 1.65 | 4473.26 | 2716.00 2014-05-03 10:32:00 | 2716.50 | 2717.00 | 2714.71 | 2715.53 | 62.61 | 170014.46 | 2715.58 2014-05-03 10:33:00 | 2716.24 | 2716.96 | 2715.11 | 2715.81 | 9.18 | 24922.47 | 2716.05 2014-05-03 10:34:00 | 2716.52 | 2716.91 | 2715.91 | 2716.90 | 41.74 | 113382.52 | 2716.40 2014-05-03 10:35:00 | 2716.43 | 2716.43 | 2715.56 | 2716.08 | 2.51 | 6814.67 | 2716.09 2014-05-03 10:36:00 | 2715.00 | 2716.52 | 2714.49 | 2715.00 | 42.83 | 116310.23 | 2715.63 2014-05-03 10:37:00 | 2713.43 | 2715.00 | 2713.07 | 2715.00 | 47.22 | 128151.12 | 2714.15 2014-05-03 10:38:00 | 2715.00 | 2716.00 | 2714.99 | 2716.00 | 7.58 | 20572.60 | 2715.14 2014-05-03 10:39:00 | 2715.99 | 2716.00 | 2714.37 | 2714.37 | 43.57 | 118286.55 | 2715.17 2014-05-03 10:40:00 | 2713.63 | 2713.63 | 2713.59 | 2713.63 | 13.56 | 36799.53 | 2713.63 2014-05-03 10:41:00 | 2715.44 | 2715.95 | 2714.50 | 2715.72 | 33.51 | 90997.89 | 2715.30 2014-05-03 10:42:00 | 2716.00 | 2716.00 | 2715.48 | 2715.51 | 14.05 | 38152.96 | 2715.90 2014-05-03 10:43:00 | 2715.96 | 2717.00 | 2715.96 | 2716.00 | 10.68 | 29019.10 | 2716.38 2014-05-03 10:44:00 | 2715.06 | 2715.06 | 2713.18 | 2714.62 | 14.08 | 38224.65 | 2714.24 2014-05-03 10:45:00 | 2714.62 | 2714.65 | 2713.60 | 2713.60 | 11.16 | 30290.02 | 2714.16 2014-05-03 10:46:00 | 2714.55 | 2715.00 | 2713.14 | 2713.44 | 22.17 | 60184.08 | 2714.30 2014-05-03 10:47:00 | 2713.44 | 2714.55 | 2713.44 | 2714.42 | 9.25 | 25108.37 | 2714.42 2014-05-03 10:48:00 | 2714.96 | 2718.80 | 2714.29 | 2718.80 | 35.29 | 95849.78 | 2715.83 2014-05-03 10:49:00 | 2716.82 | 2718.47 | 2716.82 | 2717.99 | 50.64 | 137618.73 | 2717.37 2014-05-03 10:50:00 | 2717.99 | 2718.70 | 2716.52 | 2718.00 | 28.16 | 76528.50 | 2717.92 2014-05-03 10:51:00 | 2718.00 | 2718.14 | 2716.65 | 2716.65 | 10.82 | 29392.14 | 2717.47 2014-05-03 10:52:00 | 2717.19 | 2718.50 | 2716.50 | 2717.23 | 4.36 | 11851.38 | 2718.21 2014-05-03 10:53:00 | 2717.48 | 2718.05 | 2716.15 | 2716.18 | 9.84 | 26739.22 | 2717.68 2014-05-03 10:54:00 | 2716.22 | 2718.00 | 2716.22 | 2717.10 | 10.03 | 27249.33 | 2717.60 2014-05-03 10:55:00 | 2717.95 | 2718.60 | 2717.95 | 2718.18 | 12.05 | 32743.41 | 2718.20 2014-05-03 10:56:00 | . | . | . | . | . | . | . 2014-05-03 10:57:00 | 2717.14 | 2717.51 | 2717.10 | 2717.10 | 17.43 | 47359.36 | 2717.27 2014-05-03 10:58:00 | 2717.10 | 2718.53 | 2716.55 | 2718.53 | 27.89 | 75778.43 | 2717.34 2014-05-03 10:59:00 | 2717.70 | 2717.94 | 2716.52 | 2717.65 | 8.52 | 23149.85 | 2717.12 2014-05-03 11:00:00 | 2717.52 | 2718.17 | 2716.55 | 2716.57 | 41.66 | 113200.31 | 2717.11 2014-05-03 11:01:00 | 2716.59 | 2717.79 | 2714.18 | 2715.00 | 29.99 | 81428.84 | 2715.65 2014-05-03 11:02:00 | 2715.00 | 2715.14 | 2713.96 | 2713.96 | 30.02 | 81486.97 | 2714.42 2014-05-03 11:03:00 | 2713.09 | 2714.44 | 2713.00 | 2713.63 | 28.49 | 77288.82 | 2713.22 2014-05-03 11:04:00 | 2713.83 | 2714.98 | 2713.00 | 2713.62 | 10.71 | 29062.15 | 2714.06 2014-05-03 11:05:00 | 2714.50 | 2714.50 | 2714.17 | 2714.24 | 9.46 | 25677.26 | 2714.30 2014-05-03 11:06:00 | 2714.04 | 2714.16 | 2713.00 | 2713.00 | 7.30 | 19797.65 | 2713.87 2014-05-03 11:07:00 | 2713.00 | 2713.00 | 2710.50 | 2710.60 | 50.27 | 136294.83 | 2711.09 2014-05-03 11:08:00 | 2711.57 | 2714.37 | 2711.02 | 2713.27 | 15.15 | 41099.01 | 2713.16 2014-05-03 11:09:00 | 2713.34 | 2716.70 | 2713.16 | 2716.05 | 55.60 | 150951.23 | 2715.00 2014-05-03 11:10:00 | 2715.25 | 2717.00 | 2713.27 | 2716.09 | 8.00 | 21737.78 | 2715.86 2014-05-03 11:11:00 | 2716.14 | 2716.15 | 2714.00 | 2715.43 | 15.91 | 43200.21 | 2715.12 2014-05-03 11:12:00 | 2714.81 | 2715.42 | 2714.03 | 2714.50 | 5.48 | 14880.46 | 2714.92 2014-05-03 11:13:00 | 2714.05 | 2715.20 | 2714.03 | 2714.04 | 1.92 | 5206.53 | 2714.56 2014-05-03 11:14:00 | 2714.05 | 2715.89 | 2714.04 | 2715.82 | 22.53 | 61173.67 | 2714.97 2014-05-03 11:15:00 | 2715.83 | 2715.83 | 2715.00 | 2715.17 | 3.85 | 10453.65 | 2715.23 2014-05-03 11:16:00 | 2715.17 | 2715.82 | 2714.30 | 2715.35 | 13.39 | 36345.97 | 2715.43 2014-05-03 11:17:00 | 2714.67 | 2716.00 | 2714.18 | 2714.18 | 8.41 | 22840.18 | 2714.87 2014-05-03 11:18:00 | 2714.32 | 2714.32 | 2712.96 | 2713.11 | 13.90 | 37708.23 | 2713.41 2014-05-03 11:19:00 | 2713.00 | 2713.93 | 2713.00 | 2713.93 | 7.99 | 21674.71 | 2713.75 2014-05-03 11:20:00 | 2714.19 | 2715.50 | 2714.15 | 2715.00 | 33.45 | 90807.55 | 2714.73 2014-05-03 11:21:00 | 2715.23 | 2716.80 | 2715.23 | 2716.13 | 12.49 | 33926.64 | 2715.87 2014-05-03 11:22:00 | 2715.39 | 2716.98 | 2715.38 | 2716.98 | 14.65 | 39801.37 | 2716.63 2014-05-03 11:23:00 | 2716.98 | 2717.80 | 2715.51 | 2717.00 | 48.24 | 131070.39 | 2716.88 2014-05-03 11:24:00 | 2717.75 | 2719.88 | 2716.05 | 2718.34 | 57.90 | 157359.88 | 2717.65 2014-05-03 11:25:00 | 2719.70 | 2724.00 | 2718.38 | 2720.10 | 55.04 | 149676.75 | 2719.27 2014-05-03 11:26:00 | 2720.17 | 2723.40 | 2720.00 | 2721.18 | 31.06 | 84507.25 | 2721.04 2014-05-03 11:27:00 | 2721.50 | 2723.11 | 2721.00 | 2721.43 | 39.57 | 107724.46 | 2722.31 2014-05-03 11:28:00 | 2721.85 | 2722.70 | 2720.00 | 2720.97 | 26.94 | 73282.68 | 2720.72 2014-05-03 11:29:00 | 2720.04 | 2723.00 | 2720.00 | 2721.09 | 14.79 | 40247.94 | 2721.29 2014-05-03 11:30:00 | 2721.27 | 2724.17 | 2721.06 | 2722.55 | 64.86 | 176622.83 | 2723.27 2014-05-03 11:31:00 | 2723.91 | 2724.00 | 2721.06 | 2722.05 | 21.44 | 58353.75 | 2722.23 2014-05-03 11:32:00 | 2722.04 | 2723.76 | 2722.04 | 2722.37 | 40.54 | 110357.31 | 2722.45 2014-05-03 11:33:00 | 2722.29 | 2723.83 | 2722.10 | 2723.74 | 21.06 | 57354.80 | 2723.27 2014-05-03 11:34:00 | 2723.73 | 2723.94 | 2720.00 | 2722.03 | 56.65 | 154181.86 | 2721.80 2014-05-03 11:35:00 | 2722.94 | 2723.07 | 2720.31 | 2723.00 | 41.35 | 112578.45 | 2722.57 2014-05-03 11:36:00 | 2722.15 | 2723.00 | 2720.00 | 2722.30 | 127.99 | 348262.31 | 2720.99 2014-05-03 11:37:00 | 2722.17 | 2722.47 | 2719.65 | 2719.65 | 87.81 | 238883.88 | 2720.40 2014-05-03 11:38:00 | 2718.32 | 2719.01 | 2715.00 | 2715.51 | 40.58 | 110273.97 | 2717.51 2014-05-03 11:39:00 | 2715.41 | 2721.76 | 2715.41 | 2719.80 | 40.10 | 109018.82 | 2718.94 2014-05-03 11:40:00 | 2720.75 | 2720.79 | 2719.23 | 2720.48 | 6.28 | 17092.01 | 2719.93 2014-05-03 11:41:00 | 2717.13 | 2719.60 | 2716.05 | 2717.29 | 6.45 | 17540.74 | 2717.81 2014-05-03 11:42:00 | 2716.05 | 2717.08 | 2714.62 | 2714.62 | 26.80 | 72780.74 | 2715.60 2014-05-03 11:43:00 | 2713.78 | 2715.03 | 2711.79 | 2715.03 | 6.20 | 16826.28 | 2713.48 2014-05-03 11:44:00 | 2713.48 | 2719.94 | 2713.16 | 2716.19 | 13.95 | 37873.12 | 2715.70 2014-05-03 11:45:00 | 2716.37 | 2717.90 | 2713.37 | 2713.37 | 52.90 | 143736.44 | 2717.24 2014-05-03 11:46:00 | 2713.71 | 2718.00 | 2713.71 | 2717.88 | 33.98 | 92322.58 | 2716.81 2014-05-03 11:47:00 | 2718.00 | 2718.00 | 2717.00 | 2717.00 | 0.14 | 391.29 | 2717.30 2014-05-03 11:48:00 | 2717.01 | 2717.99 | 2716.50 | 2717.42 | 9.01 | 24499.20 | 2717.91 2014-05-03 11:49:00 | 2717.98 | 2719.69 | 2717.42 | 2718.90 | 8.56 | 23282.27 | 2718.62 2014-05-03 11:50:00 | 2719.62 | 2719.99 | 2716.50 | 2717.42 | 36.34 | 98778.00 | 2718.46 2014-05-03 11:51:00 | 2716.10 | 2717.00 | 2715.96 | 2715.96 | 31.55 | 85689.22 | 2716.24 2014-05-03 11:52:00 | 2713.80 | 2717.51 | 2713.28 | 2716.82 | 40.95 | 111215.15 | 2715.61 2014-05-03 11:53:00 | 2717.06 | 2720.00 | 2717.06 | 2718.67 | 14.49 | 39397.82 | 2718.40 2014-05-03 11:54:00 | 2718.80 | 2721.00 | 2715.08 | 2718.24 | 55.35 | 150496.68 | 2719.00 2014-05-03 11:55:00 | 2717.57 | 2718.00 | 2716.25 | 2717.67 | 22.89 | 62193.92 | 2717.55 2014-05-03 11:56:00 | 2717.59 | 2719.69 | 2717.59 | 2718.67 | 7.82 | 21262.23 | 2718.96 2014-05-03 11:57:00 | 2719.22 | 2719.75 | 2718.41 | 2719.61 | 26.65 | 72456.27 | 2719.12 2014-05-03 11:58:00 | 2719.31 | 2719.33 | 2718.30 | 2718.61 | 49.95 | 135803.74 | 2718.74 2014-05-03 11:59:00 | 2718.66 | 2719.41 | 2717.96 | 2717.96 | 35.73 | 97137.51 | 2718.43 2014-05-03 12:00:00 | 2717.05 | 2717.05 | 2716.96 | 2716.96 | 3.14 | 8525.96 | 2717.00 2014-05-03 12:01:00 | 2715.21 | 2715.28 | 2714.60 | 2714.95 | 32.14 | 87266.31 | 2714.86 2014-05-03 12:02:00 | 2714.64 | 2717.53 | 2714.00 | 2714.82 | 40.79 | 110763.28 | 2715.39 2014-05-03 12:03:00 | 2714.16 | 2715.86 | 2714.10 | 2714.92 | 47.06 | 127769.61 | 2715.32 2014-05-03 12:04:00 | 2714.95 | 2716.29 | 2714.21 | 2716.29 | 27.95 | 75883.34 | 2715.16 2014-05-03 12:05:00 | 2716.40 | 2717.00 | 2715.45 | 2715.45 | 31.08 | 84413.63 | 2716.01 2014-05-03 12:06:00 | 2716.39 | 2716.39 | 2714.30 | 2714.34 | 10.17 | 27613.42 | 2715.18 2014-05-03 12:07:00 | 2714.34 | 2714.34 | 2713.00 | 2713.00 | 4.99 | 13538.22 | 2714.16 2014-05-03 12:08:00 | 2713.00 | 2713.87 | 2711.52 | 2711.94 | 36.00 | 97649.80 | 2712.42 2014-05-03 12:09:00 | 2712.98 | 2714.00 | 2712.01 | 2712.45 | 22.97 | 62315.73 | 2712.56 2014-05-03 12:10:00 | 2713.05 | 2714.20 | 2712.55 | 2712.82 | 48.29 | 131033.85 | 2713.37 2014-05-03 12:11:00 | 2713.70 | 2715.00 | 2711.53 | 2712.73 | 25.14 | 68198.76 | 2713.30 2014-05-03 12:12:00 | 2712.77 | 2714.00 | 2711.17 | 2712.06 | 67.11 | 182059.01 | 2712.97 2014-05-03 12:13:00 | 2713.72 | 2713.72 | 2712.10 | 2712.96 | 39.89 | 108200.80 | 2712.62 2014-05-03 12:14:00 | 2712.74 | 2712.74 | 2711.93 | 2712.00 | 1.91 | 5185.65 | 2712.16 2014-05-03 12:15:00 | 2711.89 | 2713.66 | 2711.00 | 2711.22 | 65.39 | 177359.46 | 2712.46 2014-05-03 12:16:00 | 2711.32 | 2711.39 | 2707.00 | 2709.18 | 44.96 | 121808.99 | 2709.03 2014-05-03 12:17:00 | 2708.97 | 2708.99 | 2704.12 | 2704.80 | 13.64 | 36895.86 | 2705.17 2014-05-03 12:18:00 | 2708.88 | 2708.88 | 2701.04 | 2705.00 | 105.21 | 284455.00 | 2703.74 2014-05-03 12:19:00 | 2705.20 | 2706.99 | 2704.86 | 2704.86 | 38.78 | 104925.17 | 2705.37 2014-05-03 12:20:00 | 2704.76 | 2706.07 | 2702.44 | 2703.52 | 29.32 | 79286.96 | 2704.10 2014-05-03 12:21:00 | 2704.00 | 2706.00 | 2703.66 | 2704.31 | 41.98 | 113519.96 | 2704.47 2014-05-03 12:22:00 | 2704.35 | 2705.62 | 2704.35 | 2705.02 | 1.64 | 4428.35 | 2705.16 2014-05-03 12:23:00 | 2705.02 | 2708.88 | 2704.22 | 2706.39 | 39.30 | 106313.53 | 2705.52 2014-05-03 12:24:00 | 2707.64 | 2708.82 | 2705.02 | 2705.02 | 24.50 | 66321.42 | 2707.11 2014-05-03 12:25:00 | 2706.40 | 2709.39 | 2706.40 | 2708.83 | 14.11 | 38199.84 | 2708.06 2014-05-03 12:26:00 | 2708.00 | 2709.61 | 2708.00 | 2708.64 | 24.81 | 67193.44 | 2708.43 2014-05-03 12:27:00 | 2708.23 | 2708.23 | 2707.00 | 2707.00 | 2.12 | 5740.45 | 2707.76 2014-05-03 12:28:00 | 2707.22 | 2707.78 | 2706.00 | 2706.12 | 52.14 | 141136.98 | 2706.73 2014-05-03 12:29:00 | 2705.82 | 2706.13 | 2704.00 | 2704.57 | 44.46 | 120239.99 | 2704.70 2014-05-03 12:30:00 | 2705.30 | 2706.13 | 2703.00 | 2706.13 | 37.80 | 102230.59 | 2704.80 2014-05-03 12:31:00 | 2705.00 | 2706.03 | 2701.65 | 2704.92 | 41.08 | 111127.39 | 2705.21 2014-05-03 12:32:00 | 2704.88 | 2705.00 | 2703.86 | 2704.15 | 10.46 | 28297.72 | 2704.81 2014-05-03 12:33:00 | 2703.20 | 2706.07 | 2701.69 | 2701.69 | 53.41 | 144382.90 | 2703.09 2014-05-03 12:34:00 | 2701.69 | 2706.13 | 2701.65 | 2702.48 | 34.64 | 93657.09 | 2703.73 2014-05-03 12:35:00 | 2702.50 | 2702.56 | 2699.88 | 2699.97 | 70.68 | 190841.81 | 2700.27 2014-05-03 12:36:00 | 2699.97 | 2700.00 | 2695.14 | 2698.98 | 21.97 | 59299.36 | 2699.23 2014-05-03 12:37:00 | 2698.98 | 2698.98 | 2695.66 | 2697.69 | 41.53 | 112020.25 | 2697.33 2014-05-03 12:38:00 | 2697.66 | 2700.00 | 2697.59 | 2700.00 | 12.14 | 32749.12 | 2698.73 2014-05-03 12:39:00 | 2700.57 | 2701.42 | 2698.86 | 2699.92 | 95.22 | 257101.24 | 2700.22 2014-05-03 12:40:00 | 2699.32 | 2700.20 | 2699.00 | 2700.20 | 22.08 | 59595.11 | 2699.67 2014-05-03 12:41:00 | 2700.46 | 2703.92 | 2699.86 | 2701.77 | 53.29 | 143900.99 | 2700.59 2014-05-03 12:42:00 | 2702.33 | 2705.40 | 2702.33 | 2704.04 | 40.81 | 110367.65 | 2704.49 2014-05-03 12:43:00 | 2704.33 | 2706.00 | 2704.32 | 2705.97 | 8.91 | 24120.17 | 2705.57 2014-05-03 12:44:00 | 2704.81 | 2707.39 | 2703.15 | 2707.39 | 37.17 | 100555.19 | 2705.28 2014-05-03 12:45:00 | 2707.40 | 2713.29 | 2707.39 | 2708.18 | 49.10 | 132986.08 | 2708.64 2014-05-03 12:46:00 | 2709.68 | 2710.00 | 2708.68 | 2708.92 | 29.91 | 81031.34 | 2709.26 2014-05-03 12:47:00 | 2708.98 | 2710.00 | 2707.97 | 2708.00 | 82.03 | 222266.94 | 2709.52 2014-05-03 12:48:00 | 2707.36 | 2707.96 | 2702.18 | 2702.18 | 8.77 | 23731.88 | 2706.34 2014-05-03 12:49:00 | 2705.89 | 2705.93 | 2701.96 | 2703.57 | 76.23 | 206154.77 | 2704.48 2014-05-03 12:50:00 | 2703.64 | 2706.00 | 2702.71 | 2704.43 | 37.49 | 101368.66 | 2704.03 2014-05-03 12:51:00 | 2704.49 | 2704.50 | 2702.74 | 2703.36 | 27.77 | 75065.59 | 2703.12 2014-05-03 12:52:00 | 2707.84 | 2707.84 | 2704.74 | 2706.82 | 64.90 | 175630.00 | 2706.12 2014-05-03 12:53:00 | 2706.99 | 2708.93 | 2704.75 | 2705.82 | 46.71 | 126418.71 | 2706.75 2014-05-03 12:54:00 | 2705.34 | 2707.26 | 2704.55 | 2707.26 | 52.09 | 140915.46 | 2705.49 2014-05-03 12:55:00 | 2705.39 | 2707.22 | 2705.08 | 2706.90 | 59.06 | 159814.03 | 2706.01 2014-05-03 12:56:00 | 2705.87 | 2706.91 | 2705.62 | 2705.91 | 17.70 | 47906.28 | 2706.11 2014-05-03 12:57:00 | 2705.42 | 2705.64 | 2703.54 | 2705.64 | 8.68 | 23471.19 | 2704.68 2014-05-03 12:58:00 | 2705.01 | 2706.36 | 2704.46 | 2705.59 | 65.83 | 178116.13 | 2705.86 2014-05-03 12:59:00 | 2705.55 | 2705.59 | 2704.05 | 2704.11 | 28.71 | 77642.09 | 2704.73 2014-05-03 13:00:00 | 2705.53 | 2705.53 | 2704.00 | 2704.00 | 27.56 | 74522.65 | 2704.31 2014-05-03 13:01:00 | 2704.04 | 2704.09 | 2702.64 | 2703.12 | 37.07 | 100224.28 | 2703.58 2014-05-03 13:02:00 | 2704.00 | 2704.09 | 2701.00 | 2703.97 | 91.37 | 246949.70 | 2702.89 2014-05-03 13:03:00 | 2703.07 | 2703.97 | 2700.86 | 2702.59 | 64.81 | 175113.21 | 2701.78 2014-05-03 13:04:00 | 2702.57 | 2702.71 | 2700.01 | 2700.05 | 68.00 | 183710.78 | 2701.67 2014-05-03 13:05:00 | 2700.05 | 2700.05 | 2690.00 | 2690.05 | 171.41 | 461827.19 | 2694.22 2014-05-03 13:06:00 | 2694.36 | 2696.96 | 2691.00 | 2693.02 | 37.84 | 101944.09 | 2694.23 2014-05-03 13:07:00 | 2693.92 | 2700.00 | 2693.85 | 2695.29 | 47.30 | 127511.97 | 2695.98 2014-05-03 13:08:00 | 2694.92 | 2699.91 | 2694.00 | 2697.37 | 32.25 | 86910.03 | 2694.80 2014-05-03 13:09:00 | 2697.53 | 2699.99 | 2694.46 | 2696.03 | 49.40 | 133273.64 | 2697.96 2014-05-03 13:10:00 | 2694.56 | 2697.78 | 2694.29 | 2695.87 | 42.12 | 113545.14 | 2696.01 2014-05-03 13:11:00 | 2697.48 | 2697.48 | 2694.44 | 2695.00 | 16.38 | 44159.75 | 2696.12 2014-05-03 13:12:00 | 2695.96 | 2697.00 | 2694.20 | 2695.83 | 53.01 | 142846.51 | 2694.96 2014-05-03 13:13:00 | 2694.60 | 2696.82 | 2694.56 | 2696.82 | 14.15 | 38144.28 | 2695.52 2014-05-03 13:14:00 | 2696.74 | 2697.00 | 2695.32 | 2696.38 | 15.52 | 41831.14 | 2695.83 2014-05-03 13:15:00 | 2696.38 | 2696.99 | 2695.50 | 2696.11 | 10.58 | 28512.46 | 2695.96 2014-05-03 13:16:00 | 2696.98 | 2697.04 | 2696.84 | 2697.00 | 11.52 | 31058.44 | 2696.98 2014-05-03 13:17:00 | 2697.01 | 2698.05 | 2697.01 | 2698.00 | 49.18 | 132664.19 | 2697.36 2014-05-03 13:18:00 | 2697.95 | 2699.00 | 2697.21 | 2698.00 | 60.22 | 162499.97 | 2698.53 2014-05-03 13:19:00 | 2697.95 | 2697.96 | 2697.00 | 2697.89 | 11.86 | 31977.79 | 2697.41 2014-05-03 13:20:00 | 2697.00 | 2697.78 | 2696.00 | 2697.73 | 30.20 | 81430.25 | 2696.37 2014-05-03 13:21:00 | 2697.15 | 2697.73 | 2696.48 | 2697.73 | 10.26 | 27685.66 | 2697.62 2014-05-03 13:22:00 | 2697.73 | 2698.67 | 2696.67 | 2697.40 | 13.16 | 35487.92 | 2697.27 2014-05-03 13:23:00 | 2697.39 | 2698.63 | 2695.00 | 2695.00 | 22.79 | 61486.62 | 2697.85 2014-05-03 13:24:00 | 2695.61 | 2698.33 | 2693.57 | 2695.32 | 64.27 | 173227.14 | 2695.39 2014-05-03 13:25:00 | 2695.04 | 2697.94 | 2695.04 | 2697.94 | 2.21 | 5951.55 | 2696.67 2014-05-03 13:26:00 | 2695.96 | 2695.96 | 2693.00 | 2693.59 | 33.81 | 91104.76 | 2694.77 2014-05-03 13:27:00 | 2693.04 | 2697.04 | 2690.56 | 2695.87 | 48.72 | 131142.93 | 2691.66 2014-05-03 13:28:00 | 2691.71 | 2694.00 | 2691.00 | 2693.20 | 6.44 | 17325.95 | 2691.62 2014-05-03 13:29:00 | 2692.90 | 2693.00 | 2691.95 | 2693.00 | 24.17 | 65082.39 | 2692.25 2014-05-03 13:30:00 | 2693.50 | 2695.00 | 2692.34 | 2695.00 | 17.02 | 45849.55 | 2693.23 2014-05-03 13:31:00 | 2694.96 | 2695.00 | 2694.28 | 2695.00 | 27.58 | 74306.80 | 2694.72 2014-05-03 13:32:00 | 2695.50 | 2699.98 | 2695.50 | 2699.98 | 36.95 | 99666.55 | 2697.04 2014-05-03 13:33:00 | 2699.98 | 2703.00 | 2699.96 | 2699.96 | 47.05 | 127102.92 | 2701.21 2014-05-03 13:34:00 | 2699.93 | 2700.00 | 2697.59 | 2698.00 | 10.70 | 28875.59 | 2699.16 2014-05-03 13:35:00 | 2697.96 | 2699.79 | 2697.92 | 2698.60 | 15.74 | 42461.66 | 2698.21 2014-05-03 13:36:00 | 2698.01 | 2698.24 | 2696.32 | 2698.00 | 34.84 | 93967.34 | 2696.88 2014-05-03 13:37:00 | 2698.00 | 2698.01 | 2696.62 | 2697.93 | 47.10 | 127030.70 | 2697.04 2014-05-03 13:38:00 | 2697.93 | 2697.93 | 2697.05 | 2697.93 | 0.63 | 1696.97 | 2697.88 2014-05-03 13:39:00 | 2697.93 | 2698.94 | 2697.03 | 2698.46 | 45.92 | 123880.54 | 2697.63 2014-05-03 13:40:00 | 2697.57 | 2698.50 | 2696.60 | 2697.00 | 28.47 | 76780.36 | 2697.36 2014-05-03 13:41:00 | 2697.00 | 2697.00 | 2695.18 | 2695.44 | 54.01 | 145602.09 | 2695.99 2014-05-03 13:42:00 | 2696.28 | 2698.06 | 2695.03 | 2698.06 | 39.70 | 107065.65 | 2697.00 2014-05-03 13:43:00 | 2697.51 | 2697.51 | 2696.08 | 2697.22 | 57.43 | 154853.31 | 2696.57 2014-05-03 13:44:00 | 2696.62 | 2696.62 | 2691.11 | 2694.21 | 40.15 | 108207.85 | 2694.96 2014-05-03 13:45:00 | 2694.10 | 2696.91 | 2691.11 | 2695.88 | 42.10 | 113485.57 | 2695.62 2014-05-03 13:46:00 | 2696.31 | 2696.94 | 2691.15 | 2694.82 | 18.55 | 49971.38 | 2694.46 2014-05-03 13:47:00 | 2694.42 | 2696.00 | 2692.78 | 2696.00 | 62.56 | 168491.52 | 2693.49 2014-05-03 13:48:00 | 2694.63 | 2695.94 | 2694.62 | 2695.94 | 60.19 | 162224.10 | 2695.38 2014-05-03 13:49:00 | 2696.23 | 2699.01 | 2696.23 | 2698.98 | 3.94 | 10633.86 | 2696.90 2014-05-03 13:50:00 | 2697.21 | 2697.21 | 2693.01 | 2696.51 | 4.38 | 11801.23 | 2696.19 2014-05-03 13:51:00 | 2698.18 | 2699.00 | 2696.43 | 2699.00 | 51.21 | 138136.78 | 2697.67 2014-05-03 13:52:00 | 2699.00 | 2699.95 | 2697.48 | 2699.95 | 10.99 | 29651.89 | 2698.57 2014-05-03 13:53:00 | 2699.76 | 2699.76 | 2697.67 | 2698.35 | 47.23 | 127422.91 | 2698.15 2014-05-03 13:54:00 | 2698.03 | 2700.00 | 2698.03 | 2699.93 | 18.20 | 49136.97 | 2699.39 2014-05-03 13:55:00 | 2699.96 | 2701.84 | 2699.76 | 2700.00 | 73.43 | 198325.94 | 2700.81 2014-05-03 13:56:00 | 2700.16 | 2707.00 | 2700.15 | 2706.96 | 122.43 | 330877.99 | 2702.59 2014-05-03 13:57:00 | 2706.96 | 2710.00 | 2703.12 | 2704.13 | 48.85 | 132302.21 | 2708.28 2014-05-03 13:58:00 | 2706.24 | 2709.99 | 2704.00 | 2705.31 | 30.79 | 83334.05 | 2706.88 2014-05-03 13:59:00 | 2705.31 | 2707.14 | 2705.00 | 2705.00 | 37.65 | 101890.41 | 2705.97 2014-05-03 14:00:00 | 2706.44 | 2707.14 | 2704.00 | 2705.47 | 85.45 | 231211.34 | 2705.81 2014-05-03 14:01:00 | 2705.81 | 2705.85 | 2702.42 | 2702.75 | 14.87 | 40203.99 | 2703.33 2014-05-03 14:02:00 | 2702.75 | 2702.75 | 2701.94 | 2701.94 | 19.27 | 52072.75 | 2702.27 2014-05-03 14:03:00 | 2702.71 | 2702.75 | 2701.02 | 2701.02 | 35.29 | 95371.11 | 2702.34 2014-05-03 14:04:00 | 2700.16 | 2700.16 | 2695.53 | 2698.71 | 23.11 | 62358.72 | 2698.58 2014-05-03 14:05:00 | 2698.59 | 2702.29 | 2698.59 | 2700.63 | 32.61 | 88088.97 | 2701.62 2014-05-03 14:06:00 | 2701.51 | 2702.42 | 2700.70 | 2700.70 | 23.49 | 63449.64 | 2701.71 2014-05-03 14:07:00 | 2701.84 | 2702.00 | 2698.06 | 2701.04 | 23.07 | 62283.18 | 2700.33 2014-05-03 14:08:00 | 2700.69 | 2702.49 | 2698.78 | 2701.44 | 24.51 | 66212.60 | 2701.01 2014-05-03 14:09:00 | 2701.29 | 2702.33 | 2701.29 | 2702.29 | 35.24 | 95215.30 | 2701.83 2014-05-03 14:10:00 | 2702.29 | 2702.49 | 2700.50 | 2700.50 | 36.78 | 99369.19 | 2701.64 2014-05-03 14:11:00 | 2700.05 | 2700.42 | 2700.01 | 2700.42 | 3.23 | 8732.09 | 2700.09 2014-05-03 14:12:00 | 2701.85 | 2702.07 | 2700.80 | 2701.61 | 32.46 | 87694.58 | 2701.62 2014-05-03 14:13:00 | 2701.06 | 2701.06 | 2701.00 | 2701.00 | 1.95 | 5261.58 | 2701.02 2014-05-03 14:14:00 | 2700.99 | 2700.99 | 2699.94 | 2699.94 | 7.75 | 20942.62 | 2700.88 2014-05-03 14:15:00 | 2700.96 | 2700.96 | 2699.37 | 2699.37 | 6.21 | 16768.69 | 2699.40 2014-05-03 14:16:00 | 2699.50 | 2700.77 | 2699.44 | 2700.65 | 54.01 | 145831.59 | 2700.18 2014-05-03 14:17:00 | 2699.70 | 2700.65 | 2699.44 | 2700.00 | 44.70 | 120693.59 | 2699.84 2014-05-03 14:18:00 | 2699.57 | 2699.96 | 2695.69 | 2695.69 | 41.65 | 112385.69 | 2698.40 2014-05-03 14:19:00 | 2696.64 | 2697.00 | 2695.69 | 2697.00 | 49.45 | 133324.25 | 2696.20 2014-05-03 14:20:00 | 2698.97 | 2698.97 | 2696.04 | 2696.04 | 10.33 | 27870.84 | 2697.53 2014-05-03 14:21:00 | 2696.04 | 2696.58 | 2696.00 | 2696.50 | 4.56 | 12291.80 | 2696.16 2014-05-03 14:22:00 | 2695.50 | 2696.02 | 2695.50 | 2695.77 | 28.76 | 77535.17 | 2695.84 2014-05-03 14:23:00 | 2695.44 | 2696.55 | 2693.35 | 2695.08 | 40.08 | 108031.43 | 2695.39 2014-05-03 14:24:00 | 2694.98 | 2696.54 | 2693.00 | 2695.00 | 48.60 | 130914.18 | 2693.93 2014-05-03 14:25:00 | 2694.86 | 2696.56 | 2692.00 | 2693.48 | 31.74 | 85478.00 | 2693.41 2014-05-03 14:26:00 | 2694.27 | 2695.69 | 2693.79 | 2695.04 | 60.43 | 162833.58 | 2694.49 2014-05-03 14:27:00 | 2694.94 | 2695.00 | 2694.93 | 2695.00 | 14.11 | 38012.97 | 2695.00 2014-05-03 14:28:00 | 2695.95 | 2696.46 | 2695.04 | 2696.30 | 8.87 | 23910.85 | 2696.31 2014-05-03 14:29:00 | 2695.37 | 2696.49 | 2695.19 | 2695.41 | 25.32 | 68246.77 | 2695.80 2014-05-03 14:30:00 | 2696.50 | 2696.56 | 2695.15 | 2696.55 | 22.23 | 59937.89 | 2696.26 2014-05-03 14:31:00 | 2695.75 | 2696.28 | 2695.00 | 2696.28 | 27.89 | 75184.33 | 2695.46 2014-05-03 14:32:00 | 2695.40 | 2696.11 | 2695.35 | 2696.11 | 7.29 | 19664.54 | 2695.99 2014-05-03 14:33:00 | 2696.11 | 2696.30 | 2690.00 | 2694.56 | 83.75 | 225505.97 | 2692.67 2014-05-03 14:34:00 | 2693.66 | 2695.23 | 2691.10 | 2694.62 | 78.59 | 211713.16 | 2693.83 2014-05-03 14:35:00 | 2693.72 | 2694.60 | 2693.21 | 2694.60 | 6.35 | 17105.74 | 2693.39 2014-05-03 14:36:00 | 2693.36 | 2694.84 | 2693.28 | 2694.43 | 39.28 | 105830.29 | 2694.05 2014-05-03 14:37:00 | 2694.50 | 2695.96 | 2693.00 | 2693.00 | 13.97 | 37624.53 | 2693.82 2014-05-03 14:38:00 | 2692.88 | 2696.00 | 2691.09 | 2692.68 | 67.74 | 182350.18 | 2691.75 2014-05-03 14:39:00 | 2695.93 | 2695.93 | 2693.55 | 2694.93 | 14.22 | 38308.04 | 2694.33 2014-05-03 14:40:00 | 2694.24 | 2695.13 | 2691.61 | 2695.00 | 72.79 | 196068.75 | 2693.62 2014-05-03 14:41:00 | 2694.99 | 2695.99 | 2694.98 | 2695.98 | 3.28 | 8846.66 | 2695.51 2014-05-03 14:42:00 | 2695.92 | 2696.00 | 2691.54 | 2695.82 | 13.19 | 35551.26 | 2695.52 2014-05-03 14:43:00 | 2695.82 | 2698.00 | 2694.72 | 2696.86 | 85.81 | 231312.69 | 2695.80 2014-05-03 14:44:00 | 2698.00 | 2698.00 | 2696.07 | 2696.67 | 73.31 | 197729.29 | 2697.06 2014-05-03 14:45:00 | 2693.70 | 2697.97 | 2693.70 | 2697.25 | 7.61 | 20498.61 | 2693.99 2014-05-03 14:46:00 | 2697.96 | 2699.98 | 2697.96 | 2699.07 | 18.24 | 49223.36 | 2698.80 2014-05-03 14:47:00 | 2698.84 | 2699.97 | 2698.56 | 2699.35 | 25.30 | 68291.48 | 2699.37 2014-05-03 14:48:00 | 2699.36 | 2699.36 | 2693.00 | 2699.02 | 61.00 | 164482.48 | 2696.61 2014-05-03 14:49:00 | 2698.25 | 2699.98 | 2695.40 | 2699.00 | 60.86 | 164221.62 | 2698.40 2014-05-03 14:50:00 | 2699.00 | 2700.66 | 2698.72 | 2700.00 | 19.26 | 51987.03 | 2699.92 2014-05-03 14:51:00 | 2700.00 | 2704.08 | 2699.41 | 2703.67 | 80.52 | 217566.91 | 2702.16 2014-05-03 14:52:00 | 2703.83 | 2703.90 | 2702.00 | 2702.92 | 26.18 | 70765.83 | 2702.84 2014-05-03 14:53:00 | 2702.00 | 2702.11 | 2700.08 | 2700.08 | 1.79 | 4835.94 | 2701.64 2014-05-03 14:54:00 | 2700.12 | 2701.94 | 2700.01 | 2701.48 | 39.16 | 105776.61 | 2700.93 2014-05-03 14:55:00 | 2701.32 | 2701.50 | 2700.08 | 2700.21 | 10.74 | 29017.51 | 2700.81 2014-05-03 14:56:00 | 2700.21 | 2701.23 | 2700.00 | 2700.00 | 11.73 | 31677.67 | 2700.11 2014-05-03 14:57:00 | 2700.00 | 2703.40 | 2699.20 | 2701.05 | 15.14 | 40897.12 | 2701.62 2014-05-03 14:58:00 | 2700.92 | 2702.30 | 2698.05 | 2700.22 | 22.25 | 60093.97 | 2700.61 2014-05-03 14:59:00 | 2700.20 | 2700.34 | 2699.02 | 2700.00 | 63.14 | 170473.58 | 2699.80 2014-05-03 15:00:00 | 2699.99 | 2701.46 | 2699.92 | 2700.97 | 34.62 | 93475.04 | 2700.34 2014-05-03 15:01:00 | 2700.46 | 2700.57 | 2700.15 | 2700.29 | 22.33 | 60288.16 | 2700.36 2014-05-03 15:02:00 | 2700.29 | 2701.07 | 2699.18 | 2699.18 | 29.28 | 79071.00 | 2700.42 2014-05-03 15:03:00 | 2698.76 | 2699.85 | 2695.93 | 2699.63 | 30.70 | 82815.40 | 2697.57 2014-05-03 15:04:00 | 2699.59 | 2700.44 | 2698.53 | 2698.80 | 18.61 | 50235.92 | 2699.26 2014-05-03 15:05:00 | 2700.00 | 2700.00 | 2698.85 | 2699.00 | 10.75 | 29005.52 | 2699.44 2014-05-03 15:06:00 | 2698.95 | 2701.56 | 2698.95 | 2700.39 | 14.04 | 37893.47 | 2699.35 2014-05-03 15:07:00 | 2700.39 | 2702.00 | 2700.39 | 2701.41 | 14.34 | 38731.34 | 2701.31 2014-05-03 15:08:00 | 2700.72 | 2701.94 | 2699.13 | 2700.94 | 25.18 | 67990.42 | 2700.28 2014-05-03 15:09:00 | 2700.50 | 2701.58 | 2700.00 | 2701.36 | 13.77 | 37198.81 | 2700.85 2014-05-03 15:10:00 | 2700.53 | 2700.53 | 2700.31 | 2700.31 | 30.20 | 81550.66 | 2700.44 2014-05-03 15:11:00 | 2699.05 | 2699.54 | 2697.60 | 2699.53 | 17.24 | 46512.72 | 2698.11 2014-05-03 15:12:00 | 2699.88 | 2700.34 | 2698.44 | 2698.79 | 37.46 | 101127.79 | 2699.62 2014-05-03 15:13:00 | 2699.07 | 2699.86 | 2699.02 | 2699.86 | 19.32 | 52143.40 | 2699.63 2014-05-03 15:14:00 | 2700.32 | 2700.32 | 2698.20 | 2698.20 | 3.36 | 9073.40 | 2698.81 2014-05-03 15:15:00 | 2698.25 | 2698.49 | 2697.60 | 2698.09 | 13.16 | 35510.34 | 2698.15 2014-05-03 15:16:00 | 2698.09 | 2698.19 | 2696.42 | 2697.26 | 16.12 | 43486.41 | 2697.50 2014-05-03 15:17:00 | 2700.15 | 2700.15 | 2697.12 | 2698.42 | 29.75 | 80275.61 | 2698.79 2014-05-03 15:18:00 | 2698.25 | 2699.09 | 2698.25 | 2699.05 | 8.36 | 22560.63 | 2698.64 2014-05-03 15:19:00 | 2698.96 | 2699.00 | 2695.26 | 2697.05 | 22.29 | 60129.39 | 2697.84 2014-05-03 15:20:00 | 2697.05 | 2698.72 | 2696.86 | 2698.00 | 54.11 | 145975.90 | 2697.96 2014-05-03 15:21:00 | 2697.97 | 2698.73 | 2697.97 | 2698.73 | 2.02 | 5455.82 | 2698.23 2014-05-03 15:22:00 | 2698.73 | 2698.73 | 2697.17 | 2698.13 | 17.65 | 47632.18 | 2698.25 2014-05-03 15:23:00 | 2697.65 | 2698.95 | 2697.00 | 2698.02 | 36.59 | 98719.64 | 2697.70 2014-05-03 15:24:00 | 2698.95 | 2699.92 | 2698.39 | 2699.26 | 9.33 | 25187.67 | 2699.06 2014-05-03 15:25:00 | 2699.27 | 2701.98 | 2699.21 | 2701.70 | 15.66 | 42293.85 | 2700.41 2014-05-03 15:26:00 | 2701.97 | 2702.04 | 2701.12 | 2701.60 | 20.48 | 55339.91 | 2701.62 2014-05-03 15:27:00 | 2701.12 | 2701.61 | 2700.12 | 2700.16 | 4.76 | 12862.80 | 2701.13 2014-05-03 15:28:00 | 2700.25 | 2701.01 | 2699.26 | 2699.26 | 14.51 | 39181.42 | 2700.30 2014-05-03 15:29:00 | 2700.21 | 2700.21 | 2699.10 | 2699.25 | 9.64 | 26024.63 | 2699.37 2014-05-03 15:30:00 | 2699.39 | 2700.69 | 2698.02 | 2698.07 | 35.12 | 94809.20 | 2699.81 2014-05-03 15:31:00 | 2698.10 | 2699.50 | 2698.07 | 2698.91 | 18.78 | 50693.37 | 2698.90 2014-05-03 15:32:00 | 2699.36 | 2699.50 | 2698.03 | 2699.09 | 39.86 | 107575.06 | 2698.75 2014-05-03 15:33:00 | 2699.09 | 2699.09 | 2697.11 | 2697.71 | 4.76 | 12847.71 | 2697.97 2014-05-03 15:34:00 | 2697.71 | 2697.71 | 2696.17 | 2696.17 | 10.51 | 28337.61 | 2697.28 2014-05-03 15:35:00 | 2696.64 | 2697.64 | 2696.13 | 2697.62 | 30.15 | 81312.85 | 2696.76 2014-05-03 15:36:00 | 2697.59 | 2699.17 | 2697.42 | 2698.96 | 18.69 | 50411.31 | 2697.81 2014-05-03 15:37:00 | 2698.93 | 2698.93 | 2698.16 | 2698.81 | 0.23 | 615.32 | 2698.76 2014-05-03 15:38:00 | 2698.77 | 2698.77 | 2698.04 | 2698.61 | 0.61 | 1651.30 | 2698.20 2014-05-03 15:39:00 | 2698.61 | 2699.00 | 2697.32 | 2698.34 | 25.52 | 68863.08 | 2698.29 2014-05-03 15:40:00 | 2698.05 | 2699.03 | 2698.05 | 2698.42 | 7.75 | 20899.87 | 2698.50 2014-05-03 15:41:00 | 2699.06 | 2700.12 | 2698.16 | 2700.12 | 12.44 | 33576.50 | 2699.51 2014-05-03 15:42:00 | 2699.58 | 2700.18 | 2699.57 | 2699.78 | 3.76 | 10154.25 | 2699.88 2014-05-03 15:43:00 | 2699.90 | 2699.90 | 2699.88 | 2699.88 | 1.07 | 2888.89 | 2699.90 2014-05-03 15:44:00 | 2699.72 | 2699.96 | 2699.36 | 2699.41 | 7.83 | 21125.25 | 2699.71 2014-05-03 15:45:00 | 2699.74 | 2700.08 | 2699.70 | 2700.08 | 26.97 | 72816.60 | 2699.71 2014-05-03 15:46:00 | 2700.10 | 2700.98 | 2700.00 | 2700.15 | 43.01 | 116136.54 | 2700.22 2014-05-03 15:47:00 | 2700.15 | 2700.55 | 2700.04 | 2700.20 | 5.59 | 15097.92 | 2700.40 2014-05-03 15:48:00 | 2700.12 | 2701.08 | 2698.87 | 2699.35 | 15.87 | 42839.83 | 2699.42 2014-05-03 15:49:00 | 2699.36 | 2699.64 | 2698.00 | 2698.46 | 22.42 | 60493.26 | 2698.54 2014-05-03 15:50:00 | 2698.65 | 2700.07 | 2698.00 | 2699.04 | 47.86 | 129177.45 | 2698.90 2014-05-03 15:51:00 | 2698.51 | 2699.89 | 2698.51 | 2698.75 | 32.66 | 88165.58 | 2699.25 2014-05-03 15:52:00 | . | . | . | . | . | . | . 2014-05-03 15:53:00 | 2698.12 | 2698.12 | 2698.00 | 2698.00 | 10.53 | 28421.32 | 2698.06 2014-05-03 15:54:00 | 2697.95 | 2700.68 | 2697.95 | 2698.39 | 11.63 | 31389.32 | 2699.46 2014-05-03 15:55:00 | 2699.87 | 2700.50 | 2698.50 | 2700.03 | 13.72 | 37038.26 | 2699.98 2014-05-03 15:56:00 | 2699.17 | 2705.00 | 2699.12 | 2705.00 | 5.70 | 15389.63 | 2700.88 2014-05-03 15:57:00 | 2700.08 | 2703.91 | 2700.08 | 2701.04 | 22.76 | 61475.18 | 2701.26 2014-05-03 15:58:00 | 2700.54 | 2700.97 | 2700.28 | 2700.28 | 11.68 | 31530.19 | 2700.43 2014-05-03 15:59:00 | 2700.96 | 2701.00 | 2700.91 | 2701.00 | 4.79 | 12937.58 | 2700.96 2014-05-03 16:00:00 | 2700.91 | 2702.00 | 2700.66 | 2700.66 | 38.07 | 102829.30 | 2701.20 2014-05-03 16:01:00 | 2701.04 | 2702.12 | 2701.00 | 2701.54 | 67.46 | 182234.94 | 2701.46 2014-05-03 16:02:00 | 2701.55 | 2701.55 | 2697.58 | 2699.45 | 51.28 | 138380.79 | 2698.59 2014-05-03 16:03:00 | 2698.23 | 2699.37 | 2697.00 | 2697.04 | 30.79 | 83079.35 | 2697.99 2014-05-03 16:04:00 | 2697.18 | 2698.29 | 2696.00 | 2696.59 | 24.35 | 65682.22 | 2697.20 2014-05-03 16:05:00 | 2696.42 | 2698.79 | 2696.34 | 2698.70 | 52.67 | 142071.81 | 2697.29 2014-05-03 16:06:00 | 2697.04 | 2698.46 | 2697.00 | 2698.42 | 3.21 | 8649.92 | 2698.04 2014-05-03 16:07:00 | 2698.11 | 2698.14 | 2696.00 | 2696.00 | 13.48 | 36365.53 | 2697.14 2014-05-03 16:08:00 | 2698.02 | 2698.02 | 2698.02 | 2698.02 | 0.22 | 604.36 | 2698.02 2014-05-03 16:09:00 | 2697.31 | 2697.82 | 2696.77 | 2697.42 | 11.13 | 30031.53 | 2697.28 2014-05-03 16:10:00 | 2697.59 | 2698.77 | 2696.59 | 2696.79 | 20.14 | 54322.03 | 2697.09 2014-05-03 16:11:00 | 2698.46 | 2698.46 | 2696.82 | 2696.82 | 0.24 | 647.30 | 2697.09 2014-05-03 16:12:00 | 2697.99 | 2697.99 | 2695.04 | 2696.92 | 46.66 | 125815.56 | 2696.20 2014-05-03 16:13:00 | 2696.87 | 2696.87 | 2695.04 | 2695.64 | 6.10 | 16453.23 | 2695.92 2014-05-03 16:14:00 | 2695.04 | 2695.65 | 2691.96 | 2691.96 | 38.99 | 105014.44 | 2693.51 2014-05-03 16:15:00 | 2691.92 | 2692.00 | 2688.00 | 2691.18 | 78.20 | 210394.69 | 2690.43 2014-05-03 16:16:00 | 2691.17 | 2692.00 | 2689.67 | 2692.00 | 23.75 | 63913.77 | 2690.99 2014-05-03 16:17:00 | 2691.20 | 2691.20 | 2690.00 | 2690.05 | 35.53 | 95582.51 | 2690.27 2014-05-03 16:18:00 | 2690.04 | 2690.04 | 2686.00 | 2686.36 | 44.93 | 120758.79 | 2687.71 2014-05-03 16:19:00 | 2686.48 | 2688.00 | 2685.51 | 2686.00 | 70.47 | 189313.71 | 2686.37 2014-05-03 16:20:00 | 2686.14 | 2687.29 | 2685.50 | 2685.93 | 56.60 | 152033.66 | 2685.96 2014-05-03 16:21:00 | 2685.93 | 2688.45 | 2685.93 | 2688.45 | 4.96 | 13328.20 | 2687.14 2014-05-03 16:22:00 | 2688.45 | 2691.27 | 2688.45 | 2690.49 | 34.19 | 91963.37 | 2689.93 2014-05-03 16:23:00 | 2690.89 | 2691.09 | 2686.66 | 2686.75 | 52.84 | 142094.96 | 2689.31 2014-05-03 16:24:00 | 2686.79 | 2688.12 | 2684.00 | 2684.00 | 142.72 | 383239.52 | 2685.27 2014-05-03 16:25:00 | 2684.00 | 2684.25 | 2678.00 | 2680.51 | 136.71 | 366427.76 | 2680.35 2014-05-03 16:26:00 | 2680.51 | 2680.95 | 2676.00 | 2676.00 | 53.83 | 144104.57 | 2677.08 2014-05-03 16:27:00 | 2676.04 | 2684.29 | 2676.00 | 2682.98 | 37.12 | 99452.07 | 2679.57 2014-05-03 16:28:00 | 2684.20 | 2685.68 | 2683.25 | 2685.68 | 39.47 | 105956.61 | 2684.48 2014-05-03 16:29:00 | 2686.00 | 2687.00 | 2677.70 | 2684.16 | 51.52 | 138347.26 | 2685.10 2014-05-03 16:30:00 | 2682.85 | 2682.85 | 2678.46 | 2679.08 | 19.76 | 52952.40 | 2679.64 2014-05-03 16:31:00 | 2680.00 | 2680.00 | 2679.12 | 2679.53 | 23.52 | 63029.83 | 2679.50 2014-05-03 16:32:00 | 2679.53 | 2682.15 | 2678.04 | 2680.91 | 19.29 | 51698.64 | 2679.94 2014-05-03 16:33:00 | 2680.93 | 2685.00 | 2679.72 | 2685.00 | 19.38 | 51995.97 | 2682.42 2014-05-03 16:34:00 | 2684.34 | 2684.44 | 2676.52 | 2676.69 | 40.79 | 109417.85 | 2682.20 2014-05-03 16:35:00 | 2679.07 | 2681.88 | 2678.00 | 2679.30 | 43.47 | 116518.28 | 2680.24 2014-05-03 16:36:00 | 2679.30 | 2682.18 | 2677.96 | 2680.20 | 16.61 | 44536.99 | 2681.01 2014-05-03 16:37:00 | 2679.60 | 2681.58 | 2679.60 | 2680.00 | 1.69 | 4537.74 | 2680.30 2014-05-03 16:38:00 | 2680.24 | 2681.00 | 2678.04 | 2680.29 | 26.73 | 71622.95 | 2679.70 2014-05-03 16:39:00 | 2681.51 | 2681.94 | 2679.00 | 2679.04 | 3.28 | 8793.89 | 2680.25 2014-05-03 16:40:00 | 2679.34 | 2681.25 | 2678.00 | 2678.04 | 30.24 | 81004.33 | 2678.63 2014-05-03 16:41:00 | 2680.14 | 2680.81 | 2678.84 | 2680.81 | 23.34 | 62557.09 | 2680.14 2014-05-03 16:42:00 | 2681.93 | 2682.14 | 2680.92 | 2682.13 | 12.40 | 33234.93 | 2681.10 2014-05-03 16:43:00 | 2682.13 | 2682.18 | 2679.41 | 2682.06 | 11.94 | 32000.84 | 2681.04 2014-05-03 16:44:00 | 2682.13 | 2684.25 | 2679.56 | 2684.25 | 3.91 | 10494.62 | 2681.99 2014-05-03 16:45:00 | 2683.24 | 2683.37 | 2682.39 | 2682.84 | 5.91 | 15855.57 | 2682.84 2014-05-03 16:46:00 | 2683.37 | 2686.12 | 2679.50 | 2685.21 | 24.76 | 66464.05 | 2684.87 2014-05-03 16:47:00 | 2683.35 | 2684.88 | 2683.35 | 2684.88 | 4.09 | 10983.53 | 2683.49 2014-05-03 16:48:00 | 2684.05 | 2685.01 | 2679.84 | 2683.90 | 38.35 | 102893.70 | 2682.88 2014-05-03 16:49:00 | 2683.01 | 2684.41 | 2683.01 | 2683.49 | 2.82 | 7554.71 | 2683.73 2014-05-03 16:50:00 | 2683.76 | 2685.04 | 2683.12 | 2684.04 | 26.38 | 70823.56 | 2684.95 2014-05-03 16:51:00 | 2684.04 | 2686.85 | 2684.00 | 2686.32 | 39.69 | 106592.32 | 2685.49 2014-05-03 16:52:00 | 2686.38 | 2687.00 | 2685.10 | 2686.95 | 41.82 | 112320.59 | 2686.00 2014-05-03 16:53:00 | 2686.91 | 2687.95 | 2686.00 | 2687.71 | 19.12 | 51375.60 | 2686.73 2014-05-03 16:54:00 | 2687.05 | 2688.26 | 2687.04 | 2688.22 | 33.01 | 88735.92 | 2687.99 2014-05-03 16:55:00 | 2688.00 | 2688.26 | 2687.00 | 2687.06 | 29.38 | 78950.95 | 2687.33 2014-05-03 16:56:00 | 2687.06 | 2688.26 | 2687.00 | 2687.69 | 24.00 | 64500.51 | 2687.07 2014-05-03 16:57:00 | 2687.69 | 2688.97 | 2687.69 | 2688.00 | 8.21 | 22076.76 | 2688.03 2014-05-03 16:58:00 | 2688.04 | 2688.45 | 2688.00 | 2688.00 | 21.27 | 57161.23 | 2688.04 2014-05-03 16:59:00 | 2688.00 | 2688.04 | 2685.71 | 2686.87 | 4.90 | 13178.17 | 2687.78 2014-05-03 17:00:00 | 2685.72 | 2686.95 | 2685.43 | 2686.92 | 8.26 | 22184.45 | 2686.09 2014-05-03 17:01:00 | 2686.95 | 2687.65 | 2686.36 | 2686.36 | 5.75 | 15455.85 | 2687.04 2014-05-03 17:02:00 | 2686.48 | 2688.04 | 2686.48 | 2688.04 | 5.82 | 15626.74 | 2687.32 2014-05-03 17:03:00 | 2688.04 | 2688.14 | 2688.04 | 2688.04 | 0.52 | 1389.73 | 2688.07 2014-05-03 17:04:00 | 2687.05 | 2687.05 | 2687.04 | 2687.04 | 0.06 | 163.91 | 2687.04 2014-05-03 17:05:00 | 2687.04 | 2688.26 | 2687.04 | 2687.05 | 17.73 | 47661.59 | 2687.58 2014-05-03 17:06:00 | 2687.05 | 2688.35 | 2687.01 | 2687.05 | 13.72 | 36871.19 | 2687.80 2014-05-03 17:07:00 | 2688.11 | 2691.85 | 2687.01 | 2691.85 | 46.62 | 125367.38 | 2689.08 2014-05-03 17:08:00 | 2691.85 | 2693.02 | 2688.28 | 2690.39 | 45.48 | 122385.77 | 2690.74 2014-05-03 17:09:00 | 2690.49 | 2692.00 | 2690.00 | 2692.00 | 38.92 | 104736.24 | 2691.13 2014-05-03 17:10:00 | 2692.01 | 2692.01 | 2690.00 | 2690.49 | 22.16 | 59624.16 | 2690.62 2014-05-03 17:11:00 | 2690.53 | 2691.18 | 2690.42 | 2691.00 | 10.49 | 28217.53 | 2690.97 2014-05-03 17:12:00 | 2691.00 | 2691.66 | 2690.11 | 2691.15 | 8.37 | 22522.80 | 2691.22 2014-05-03 17:13:00 | 2691.57 | 2692.00 | 2689.37 | 2690.00 | 52.74 | 141897.08 | 2690.45 2014-05-03 17:14:00 | 2689.66 | 2690.00 | 2687.70 | 2687.74 | 5.56 | 14953.33 | 2688.96 2014-05-03 17:15:00 | 2687.74 | 2690.00 | 2687.74 | 2689.55 | 9.07 | 24393.98 | 2689.52 2014-05-03 17:16:00 | 2687.74 | 2689.52 | 2686.40 | 2686.50 | 9.69 | 26034.11 | 2687.53 2014-05-03 17:17:00 | 2686.50 | 2687.74 | 2686.50 | 2687.24 | 73.31 | 196966.25 | 2686.83 2014-05-03 17:18:00 | 2686.44 | 2686.47 | 2680.57 | 2680.60 | 50.65 | 136057.09 | 2686.01 2014-05-03 17:19:00 | 2680.60 | 2684.36 | 2679.93 | 2679.93 | 36.24 | 97210.93 | 2682.49 2014-05-03 17:20:00 | 2678.45 | 2680.55 | 2678.09 | 2678.41 | 26.08 | 69862.74 | 2678.99 2014-05-03 17:21:00 | 2678.47 | 2678.51 | 2676.01 | 2676.11 | 85.65 | 229322.07 | 2677.43 2014-05-03 17:22:00 | 2676.18 | 2677.97 | 2676.18 | 2677.97 | 30.51 | 81688.55 | 2677.26 2014-05-03 17:23:00 | 2676.96 | 2677.86 | 2675.60 | 2675.91 | 21.21 | 56753.68 | 2675.80 2014-05-03 17:24:00 | 2675.64 | 2677.52 | 2675.60 | 2676.10 | 27.22 | 72847.58 | 2676.65 2014-05-03 17:25:00 | 2677.00 | 2680.23 | 2677.00 | 2680.22 | 13.34 | 35730.85 | 2678.07 2014-05-03 17:26:00 | 2680.25 | 2680.25 | 2676.18 | 2676.18 | 0.98 | 2618.23 | 2679.87 2014-05-03 17:27:00 | 2676.22 | 2678.25 | 2676.22 | 2677.04 | 0.34 | 907.67 | 2677.48 2014-05-03 17:28:00 | 2677.04 | 2677.44 | 2675.60 | 2675.60 | 26.50 | 70921.76 | 2676.09 2014-05-03 17:29:00 | 2675.68 | 2676.76 | 2675.68 | 2675.69 | 18.06 | 48342.95 | 2676.35 2014-05-03 17:30:00 | 2675.68 | 2676.24 | 2675.60 | 2675.65 | 13.21 | 35351.73 | 2676.13 2014-05-03 17:31:00 | 2675.65 | 2676.77 | 2675.60 | 2675.60 | 32.32 | 86486.83 | 2675.79 2014-05-03 17:32:00 | 2675.60 | 2676.97 | 2675.51 | 2676.94 | 11.56 | 30941.20 | 2676.34 2014-05-03 17:33:00 | 2677.17 | 2678.20 | 2677.17 | 2677.60 | 1.63 | 4375.41 | 2677.73 2014-05-03 17:34:00 | 2677.61 | 2678.29 | 2677.60 | 2678.29 | 3.17 | 8476.18 | 2678.10 2014-05-03 17:35:00 | 2679.49 | 2679.86 | 2678.33 | 2678.60 | 86.63 | 232070.94 | 2679.00 2014-05-03 17:36:00 | 2678.65 | 2680.04 | 2678.60 | 2678.61 | 52.43 | 140499.86 | 2679.66 2014-05-03 17:37:00 | 2678.61 | 2678.61 | 2677.40 | 2677.70 | 28.64 | 76695.54 | 2677.92 2014-05-03 17:38:00 | 2677.91 | 2677.97 | 2677.40 | 2677.47 | 1.61 | 4321.99 | 2677.81 2014-05-03 17:39:00 | 2677.48 | 2678.57 | 2677.40 | 2677.40 | 4.89 | 13089.90 | 2677.97 2014-05-03 17:40:00 | 2678.34 | 2678.75 | 2677.40 | 2677.41 | 6.63 | 17757.57 | 2678.37 2014-05-03 17:41:00 | 2678.65 | 2678.65 | 2678.02 | 2678.02 | 8.70 | 23293.52 | 2678.65 2014-05-03 17:42:00 | 2678.45 | 2679.42 | 2677.40 | 2679.15 | 39.64 | 106183.08 | 2678.48 2014-05-03 17:43:00 | 2679.01 | 2679.01 | 2678.70 | 2678.82 | 11.18 | 29937.97 | 2678.77 2014-05-03 17:44:00 | 2678.00 | 2678.00 | 2677.10 | 2677.10 | 13.73 | 36762.37 | 2677.13 2014-05-03 17:45:00 | 2677.10 | 2677.14 | 2677.10 | 2677.14 | 2.93 | 7846.60 | 2677.11 2014-05-03 17:46:00 | . | . | . | . | . | . | . 2014-05-03 17:47:00 | 2677.17 | 2677.17 | 2677.17 | 2677.17 | 0.04 | 93.70 | 2677.17 2014-05-03 17:48:00 | 2678.00 | 2678.00 | 2677.18 | 2677.73 | 1.80 | 4825.57 | 2677.90 2014-05-03 17:49:00 | 2677.18 | 2677.40 | 2677.18 | 2677.40 | 0.64 | 1713.53 | 2677.40 2014-05-03 17:50:00 | . | . | . | . | . | . | . 2014-05-03 17:51:00 | 2678.00 | 2678.00 | 2677.41 | 2677.41 | 0.64 | 1716.59 | 2677.99 2014-05-03 17:52:00 | 2677.55 | 2677.75 | 2677.18 | 2677.18 | 2.78 | 7448.14 | 2677.26 2014-05-03 17:53:00 | 2677.40 | 2677.42 | 2677.40 | 2677.42 | 0.05 | 120.48 | 2677.41 2014-05-03 17:54:00 | 2677.42 | 2677.43 | 2677.22 | 2677.22 | 0.14 | 361.43 | 2677.29 2014-05-03 17:55:00 | 2677.98 | 2681.90 | 2677.18 | 2677.93 | 1.93 | 5169.40 | 2679.83 2014-05-03 17:56:00 | 2678.01 | 2679.52 | 2677.18 | 2677.18 | 28.41 | 76077.76 | 2677.47 2014-05-03 17:57:00 | 2677.18 | 2677.53 | 2677.18 | 2677.22 | 1.59 | 4256.73 | 2677.19 2014-05-03 17:58:00 | 2677.22 | 2677.26 | 2677.21 | 2677.26 | 20.23 | 54149.52 | 2677.22 2014-05-03 17:59:00 | 2677.34 | 2677.34 | 2677.25 | 2677.25 | 0.71 | 1900.88 | 2677.30 2014-05-03 18:00:00 | . | . | . | . | . | . | . 2014-05-03 18:01:00 | 2677.29 | 2677.29 | 2677.18 | 2677.22 | 25.58 | 68494.38 | 2677.24 2014-05-03 18:02:00 | 2677.22 | 2677.22 | 2677.19 | 2677.22 | 1.11 | 2961.00 | 2677.22 2014-05-03 18:03:00 | 2677.19 | 2677.19 | 2677.18 | 2677.18 | 6.10 | 16330.80 | 2677.18 2014-05-03 18:04:00 | 2677.18 | 2677.54 | 2677.10 | 2677.54 | 6.13 | 16413.95 | 2677.21 2014-05-03 18:05:00 | 2677.63 | 2678.14 | 2677.63 | 2678.14 | 8.92 | 23876.75 | 2677.67 2014-05-03 18:06:00 | 2678.11 | 2679.51 | 2678.11 | 2679.51 | 0.22 | 589.20 | 2678.18 2014-05-03 18:07:00 | . | . | . | . | . | . | . 2014-05-03 18:08:00 | 2678.03 | 2678.52 | 2677.94 | 2677.94 | 7.90 | 21154.84 | 2678.17 2014-05-03 18:09:00 | . | . | . | . | . | . | . 2014-05-03 18:10:00 | 2678.25 | 2678.25 | 2678.25 | 2678.25 | 0.50 | 1339.13 | 2678.25 2014-05-03 18:11:00 | 2677.68 | 2677.89 | 2677.12 | 2677.73 | 3.39 | 9068.72 | 2677.51 2014-05-03 18:12:00 | 2677.66 | 2679.43 | 2675.50 | 2679.12 | 13.39 | 35848.35 | 2677.25 2014-05-03 18:13:00 | 2677.26 | 2679.09 | 2675.50 | 2676.47 | 8.21 | 21986.82 | 2676.75 2014-05-03 18:14:00 | 2676.42 | 2676.63 | 2675.54 | 2675.54 | 0.54 | 1434.60 | 2676.50 2014-05-03 18:15:00 | 2675.54 | 2676.22 | 2675.50 | 2676.20 | 2.96 | 7929.05 | 2676.02 2014-05-03 18:16:00 | 2675.54 | 2675.54 | 2675.50 | 2675.50 | 1.25 | 3355.08 | 2675.50 2014-05-03 18:17:00 | 2675.54 | 2675.55 | 2675.53 | 2675.55 | 0.83 | 2218.02 | 2675.54 2014-05-03 18:18:00 | 2675.55 | 2675.61 | 2675.05 | 2675.05 | 27.11 | 72538.25 | 2675.50 2014-05-03 18:19:00 | 2676.27 | 2676.27 | 2675.28 | 2675.28 | 0.11 | 294.38 | 2676.18 2014-05-03 18:20:00 | 2675.81 | 2677.09 | 2675.78 | 2677.09 | 0.61 | 1640.79 | 2676.66 2014-05-03 18:21:00 | 2677.09 | 2677.80 | 2676.16 | 2677.80 | 4.04 | 10815.14 | 2677.02 2014-05-03 18:22:00 | 2677.84 | 2679.55 | 2677.84 | 2678.68 | 19.24 | 51538.91 | 2678.74 2014-05-03 18:23:00 | 2679.00 | 2679.48 | 2678.68 | 2679.28 | 7.39 | 19786.18 | 2678.88 2014-05-03 18:24:00 | 2679.28 | 2679.56 | 2679.00 | 2679.49 | 2.84 | 7609.47 | 2679.39 2014-05-03 18:25:00 | 2679.19 | 2679.60 | 2679.19 | 2679.49 | 8.75 | 23440.59 | 2679.54 2014-05-03 18:26:00 | 2679.53 | 2679.77 | 2678.41 | 2678.50 | 4.62 | 12382.14 | 2678.96 2014-05-03 18:27:00 | 2678.58 | 2680.76 | 2678.58 | 2678.75 | 5.59 | 14973.66 | 2679.61 2014-05-03 18:28:00 | 2680.34 | 2680.34 | 2679.65 | 2679.68 | 3.22 | 8627.89 | 2680.30 2014-05-03 18:29:00 | 2680.21 | 2680.21 | 2676.44 | 2676.44 | 7.76 | 20773.36 | 2677.32 2014-05-03 18:30:00 | 2675.83 | 2678.29 | 2675.83 | 2675.93 | 0.62 | 1665.02 | 2676.88 2014-05-03 18:31:00 | 2676.06 | 2676.24 | 2676.06 | 2676.13 | 0.09 | 235.50 | 2676.14 2014-05-03 18:32:00 | 2675.05 | 2677.35 | 2675.05 | 2675.91 | 7.81 | 20897.80 | 2676.46 2014-05-03 18:33:00 | 2676.02 | 2677.04 | 2676.02 | 2676.63 | 16.66 | 44596.59 | 2677.03 2014-05-03 18:34:00 | 2676.63 | 2678.29 | 2676.63 | 2678.29 | 0.90 | 2396.44 | 2677.59 2014-05-03 18:35:00 | 2678.32 | 2679.18 | 2675.01 | 2677.44 | 6.53 | 17470.66 | 2677.09 2014-05-03 18:36:00 | 2678.27 | 2681.99 | 2677.41 | 2677.78 | 11.07 | 29652.75 | 2678.17 2014-05-03 18:37:00 | 2677.79 | 2677.79 | 2675.01 | 2675.01 | 2.32 | 6194.72 | 2675.90 2014-05-03 18:38:00 | 2677.04 | 2677.05 | 2675.01 | 2675.05 | 2.38 | 6368.05 | 2675.65 2014-05-03 18:39:00 | 2675.05 | 2680.89 | 2675.01 | 2675.01 | 23.42 | 62707.26 | 2677.28 2014-05-03 18:40:00 | 2675.01 | 2675.27 | 2672.43 | 2673.12 | 16.33 | 43677.30 | 2674.99 2014-05-03 18:41:00 | 2673.19 | 2674.02 | 2673.19 | 2673.35 | 3.63 | 9709.86 | 2673.42 2014-05-03 18:42:00 | 2673.35 | 2673.90 | 2672.00 | 2672.00 | 4.49 | 12002.85 | 2672.64 2014-05-03 18:43:00 | 2672.00 | 2675.35 | 2672.00 | 2672.00 | 5.71 | 15274.49 | 2673.64 2014-05-03 18:44:00 | 2672.00 | 2673.12 | 2672.00 | 2672.82 | 6.78 | 18112.30 | 2672.61 2014-05-03 18:45:00 | 2672.76 | 2674.18 | 2672.76 | 2674.18 | 0.67 | 1785.74 | 2673.26 2014-05-03 18:46:00 | 2674.78 | 2675.75 | 2672.00 | 2674.57 | 18.95 | 50695.31 | 2674.51 2014-05-03 18:47:00 | 2673.88 | 2674.21 | 2672.16 | 2672.16 | 25.00 | 66844.96 | 2673.69 2014-05-03 18:48:00 | 2672.16 | 2678.62 | 2672.16 | 2678.62 | 3.36 | 8981.89 | 2673.98 2014-05-03 18:49:00 | 2675.27 | 2679.91 | 2673.46 | 2673.71 | 0.67 | 1793.06 | 2676.22 2014-05-03 18:50:00 | 2673.86 | 2679.95 | 2673.58 | 2679.95 | 1.35 | 3600.17 | 2674.72 2014-05-03 18:51:00 | 2674.43 | 2676.10 | 2674.39 | 2676.03 | 2.62 | 6997.21 | 2675.80 2014-05-03 18:52:00 | 2678.15 | 2678.15 | 2676.57 | 2676.60 | 16.67 | 44632.41 | 2677.41 2014-05-03 18:53:00 | 2676.15 | 2676.15 | 2675.96 | 2676.00 | 4.66 | 12470.19 | 2676.01 2014-05-03 18:54:00 | 2675.15 | 2676.00 | 2674.16 | 2674.96 | 14.62 | 39113.30 | 2674.96 2014-05-03 18:55:00 | 2674.92 | 2676.03 | 2674.92 | 2675.29 | 6.94 | 18566.85 | 2675.34 2014-05-03 18:56:00 | 2675.68 | 2676.03 | 2675.68 | 2676.03 | 7.31 | 19551.41 | 2675.71 2014-05-03 18:57:00 | 2676.03 | 2676.03 | 2676.02 | 2676.03 | 1.84 | 4929.24 | 2676.03 2014-05-03 18:58:00 | 2676.21 | 2677.73 | 2675.92 | 2676.95 | 1.82 | 4857.80 | 2676.47 2014-05-03 18:59:00 | 2677.79 | 2677.79 | 2673.64 | 2677.54 | 0.69 | 1844.20 | 2676.63 2014-05-03 19:00:00 | 2675.06 | 2675.11 | 2675.06 | 2675.11 | 0.02 | 58.85 | 2675.09 2014-05-03 19:01:00 | 2676.37 | 2677.64 | 2675.20 | 2675.20 | 15.52 | 41545.59 | 2676.56 2014-05-03 19:02:00 | 2675.17 | 2675.17 | 2673.47 | 2673.54 | 5.99 | 16007.64 | 2674.18 2014-05-03 19:03:00 | 2673.55 | 2673.55 | 2672.00 | 2672.04 | 2.60 | 6948.48 | 2672.49 2014-05-03 19:04:00 | 2672.04 | 2674.86 | 2672.00 | 2673.33 | 11.86 | 31706.29 | 2672.70 2014-05-03 19:05:00 | 2673.39 | 2673.39 | 2671.94 | 2671.94 | 14.19 | 37917.26 | 2672.11 2014-05-03 19:06:00 | 2671.94 | 2674.65 | 2671.94 | 2673.54 | 23.30 | 62264.26 | 2672.63 2014-05-03 19:07:00 | 2673.50 | 2673.55 | 2672.03 | 2672.17 | 2.60 | 6945.49 | 2672.37 2014-05-03 19:08:00 | 2672.17 | 2674.18 | 2672.14 | 2672.49 | 22.94 | 61307.99 | 2672.54 2014-05-03 19:09:00 | 2672.01 | 2672.22 | 2671.00 | 2671.21 | 17.88 | 47759.33 | 2671.70 2014-05-03 19:10:00 | 2671.21 | 2673.03 | 2671.00 | 2671.04 | 2.78 | 7431.25 | 2672.15 2014-05-03 19:11:00 | 2671.11 | 2672.48 | 2671.00 | 2672.43 | 5.19 | 13877.72 | 2671.88 2014-05-03 19:12:00 | 2670.96 | 2670.96 | 2670.83 | 2670.83 | 0.53 | 1415.55 | 2670.84 2014-05-03 19:13:00 | 2671.25 | 2673.65 | 2671.25 | 2671.38 | 17.66 | 47177.46 | 2671.73 2014-05-03 19:14:00 | 2671.48 | 2675.00 | 2671.48 | 2672.67 | 3.59 | 9583.01 | 2672.34 2014-05-03 19:15:00 | 2672.13 | 2676.00 | 2670.00 | 2671.81 | 21.17 | 56541.33 | 2670.82 2014-05-03 19:16:00 | 2675.09 | 2675.91 | 2672.47 | 2672.61 | 4.28 | 11459.08 | 2674.85 2014-05-03 19:17:00 | 2672.64 | 2674.85 | 2672.64 | 2674.81 | 16.13 | 43139.94 | 2674.52 2014-05-03 19:18:00 | 2674.18 | 2674.76 | 2670.91 | 2670.94 | 0.08 | 213.86 | 2673.24 2014-05-03 19:19:00 | 2670.95 | 2673.57 | 2670.95 | 2673.57 | 1.28 | 3424.35 | 2673.18 2014-05-03 19:20:00 | 2674.88 | 2675.88 | 2674.88 | 2675.58 | 6.37 | 17040.25 | 2675.08 2014-05-03 19:21:00 | 2675.80 | 2676.15 | 2675.80 | 2676.15 | 1.41 | 3770.35 | 2675.91 2014-05-03 19:22:00 | . | . | . | . | . | . | . 2014-05-03 19:23:00 | . | . | . | . | . | . | . 2014-05-03 19:24:00 | 2673.68 | 2673.68 | 2673.68 | 2673.68 | 16.35 | 43720.02 | 2673.68 2014-05-03 19:25:00 | 2675.06 | 2675.75 | 2675.05 | 2675.07 | 7.21 | 19288.80 | 2675.28 2014-05-03 19:26:00 | 2675.00 | 2675.00 | 2675.00 | 2675.00 | 0.13 | 342.40 | 2675.00 2014-05-03 19:27:00 | 2673.92 | 2674.00 | 2673.92 | 2674.00 | 0.02 | 53.48 | 2673.96 2014-05-03 19:28:00 | 2674.66 | 2674.66 | 2674.51 | 2674.64 | 4.52 | 12086.39 | 2674.57 2014-05-03 19:29:00 | 2675.00 | 2677.78 | 2675.00 | 2676.25 | 3.31 | 8868.85 | 2676.98 2014-05-03 19:30:00 | 2676.21 | 2676.21 | 2672.69 | 2675.82 | 3.67 | 9805.35 | 2673.94 2014-05-03 19:31:00 | 2675.49 | 2675.49 | 2673.62 | 2674.27 | 6.94 | 18564.18 | 2674.18 2014-05-03 19:32:00 | 2675.05 | 2677.40 | 2674.84 | 2675.63 | 5.13 | 13723.65 | 2675.18 2014-05-03 19:33:00 | 2676.44 | 2677.67 | 2674.55 | 2676.45 | 4.73 | 12645.99 | 2675.83 2014-05-03 19:34:00 | 2675.88 | 2676.37 | 2673.14 | 2673.80 | 5.98 | 16007.47 | 2675.04 2014-05-03 19:35:00 | 2675.74 | 2675.74 | 2673.90 | 2673.98 | 0.87 | 2321.53 | 2674.58 2014-05-03 19:36:00 | 2674.18 | 2675.26 | 2674.18 | 2675.26 | 4.40 | 11780.67 | 2674.99 2014-05-03 19:37:00 | 2674.95 | 2675.81 | 2670.57 | 2671.14 | 6.97 | 18624.66 | 2674.04 2014-05-03 19:38:00 | 2671.18 | 2674.41 | 2671.18 | 2674.12 | 5.65 | 15102.43 | 2673.00 2014-05-03 19:39:00 | 2673.16 | 2674.28 | 2672.44 | 2673.74 | 10.40 | 27813.92 | 2673.90 2014-05-03 19:40:00 | 2673.39 | 2673.64 | 2673.39 | 2673.64 | 4.93 | 13166.50 | 2673.40 2014-05-03 19:41:00 | 2673.52 | 2673.89 | 2673.51 | 2673.89 | 3.47 | 9277.51 | 2673.63 2014-05-03 19:42:00 | 2674.09 | 2674.28 | 2674.09 | 2674.28 | 1.36 | 3631.49 | 2674.15 2014-05-03 19:43:00 | 2674.88 | 2677.75 | 2674.88 | 2675.98 | 5.40 | 14454.37 | 2676.24 2014-05-03 19:44:00 | 2676.09 | 2676.98 | 2670.40 | 2670.45 | 8.82 | 23565.27 | 2673.31 2014-05-03 19:45:00 | 2673.38 | 2673.38 | 2673.28 | 2673.38 | 9.75 | 26068.04 | 2673.37 2014-05-03 19:46:00 | . | . | . | . | . | . | . 2014-05-03 19:47:00 | . | . | . | . | . | . | . 2014-05-03 19:48:00 | 2675.87 | 2675.87 | 2672.55 | 2672.55 | 10.40 | 27829.81 | 2674.91 2014-05-03 19:49:00 | 2675.72 | 2677.86 | 2675.65 | 2675.68 | 1.66 | 4452.64 | 2675.87 2014-05-03 19:50:00 | 2675.52 | 2677.79 | 2675.52 | 2676.74 | 12.99 | 34759.44 | 2675.86 2014-05-03 19:51:00 | 2676.79 | 2680.61 | 2676.74 | 2680.61 | 2.51 | 6716.70 | 2677.04 2014-05-03 19:52:00 | 2680.58 | 2686.87 | 2680.07 | 2686.87 | 30.32 | 81333.14 | 2682.93 2014-05-03 19:53:00 | 2686.90 | 2686.90 | 2683.53 | 2685.77 | 10.43 | 28015.44 | 2686.04 2014-05-03 19:54:00 | 2685.78 | 2685.95 | 2685.77 | 2685.95 | 0.22 | 580.15 | 2685.86 2014-05-03 19:55:00 | 2686.02 | 2686.02 | 2685.99 | 2685.99 | 0.45 | 1203.34 | 2686.02 2014-05-03 19:56:00 | 2683.85 | 2685.09 | 2683.72 | 2683.86 | 10.75 | 28862.33 | 2684.12 2014-05-03 19:57:00 | 2683.12 | 2683.12 | 2677.94 | 2677.94 | 1.78 | 4777.05 | 2679.22 2014-05-03 19:58:00 | 2677.64 | 2677.64 | 2673.45 | 2673.45 | 0.39 | 1044.11 | 2677.20 2014-05-03 19:59:00 | 2676.34 | 2676.34 | 2676.34 | 2676.34 | 0.01 | 26.76 | 2676.34 2014-05-03 20:00:00 | 2675.24 | 2675.24 | 2673.93 | 2675.12 | 20.11 | 53797.44 | 2674.76 2014-05-03 20:01:00 | 2679.23 | 2679.23 | 2679.23 | 2679.23 | 8.20 | 21969.69 | 2679.23 2014-05-03 20:02:00 | . | . | . | . | . | . | . 2014-05-03 20:03:00 | 2677.30 | 2677.30 | 2677.30 | 2677.30 | 0.19 | 495.30 | 2677.30 2014-05-03 20:04:00 | 2684.43 | 2684.43 | 2678.72 | 2679.58 | 5.98 | 16040.57 | 2681.92 2014-05-03 20:05:00 | 2677.81 | 2677.81 | 2677.81 | 2677.81 | 0.30 | 803.34 | 2677.81 2014-05-03 20:06:00 | 2678.02 | 2678.14 | 2676.80 | 2676.91 | 2.60 | 6951.17 | 2677.64 2014-05-03 20:07:00 | 2681.56 | 2683.31 | 2681.56 | 2683.31 | 1.36 | 3641.58 | 2681.57 2014-05-03 20:08:00 | 2683.23 | 2683.23 | 2677.49 | 2677.52 | 9.23 | 24722.79 | 2678.24 2014-05-03 20:09:00 | 2680.52 | 2681.13 | 2678.19 | 2680.58 | 1.03 | 2770.89 | 2679.77 2014-05-03 20:10:00 | . | . | . | . | . | . | . 2014-05-03 20:11:00 | 2680.12 | 2680.88 | 2678.92 | 2678.92 | 7.47 | 20025.94 | 2679.77 2014-05-03 20:12:00 | . | . | . | . | . | . | . 2014-05-03 20:13:00 | 2677.59 | 2677.59 | 2677.59 | 2677.59 | 0.02 | 53.55 | 2677.59 2014-05-03 20:14:00 | 2677.31 | 2677.33 | 2675.82 | 2677.19 | 3.78 | 10112.96 | 2676.10 2014-05-03 20:15:00 | 2676.94 | 2676.94 | 2676.94 | 2676.94 | 9.84 | 26341.09 | 2676.94 2014-05-03 20:16:00 | 2675.64 | 2679.00 | 2675.61 | 2679.00 | 9.47 | 25349.21 | 2677.07 2014-05-03 20:17:00 | 2676.32 | 2676.32 | 2676.32 | 2676.32 | 1.21 | 3230.32 | 2676.32 2014-05-03 20:18:00 | 2676.43 | 2678.37 | 2676.43 | 2677.74 | 0.53 | 1405.23 | 2676.64 2014-05-03 20:19:00 | 2678.13 | 2682.87 | 2678.13 | 2682.87 | 19.25 | 51637.34 | 2682.60 2014-05-03 20:20:00 | 2679.85 | 2680.18 | 2678.77 | 2680.18 | 5.84 | 15655.49 | 2679.36 2014-05-03 20:21:00 | 2680.23 | 2680.23 | 2680.23 | 2680.23 | 0.01 | 32.16 | 2680.23 2014-05-03 20:22:00 | . | . | . | . | . | . | . 2014-05-03 20:23:00 | 2681.15 | 2683.19 | 2681.15 | 2681.38 | 3.85 | 10320.32 | 2682.00 2014-05-03 20:24:00 | 2681.83 | 2681.83 | 2681.42 | 2681.42 | 6.11 | 16377.93 | 2681.83 2014-05-03 20:25:00 | 2681.83 | 2681.83 | 2681.83 | 2681.83 | 0.63 | 1676.14 | 2681.83 2014-05-03 20:26:00 | 2680.23 | 2681.64 | 2680.23 | 2681.06 | 9.62 | 25775.88 | 2680.80 2014-05-03 20:27:00 | 2680.26 | 2680.26 | 2680.26 | 2680.26 | 0.03 | 80.41 | 2680.26 2014-05-03 20:28:00 | 2680.26 | 2681.43 | 2680.26 | 2681.05 | 8.07 | 21635.24 | 2680.95 2014-05-03 20:29:00 | 2680.44 | 2681.51 | 2680.26 | 2680.86 | 11.25 | 30157.01 | 2681.10 2014-05-03 20:30:00 | 2675.72 | 2688.00 | 2675.72 | 2687.94 | 29.87 | 80230.03 | 2685.97 2014-05-03 20:31:00 | 2687.98 | 2689.67 | 2683.26 | 2689.67 | 42.01 | 112929.77 | 2687.91 2014-05-03 20:32:00 | 2688.37 | 2695.00 | 2687.76 | 2689.93 | 47.72 | 128384.67 | 2690.15 2014-05-03 20:33:00 | 2686.40 | 2692.45 | 2686.40 | 2689.56 | 23.19 | 62322.99 | 2688.07 2014-05-03 20:34:00 | 2687.53 | 2689.26 | 2679.26 | 2685.16 | 24.15 | 64834.06 | 2684.86 2014-05-03 20:35:00 | 2685.48 | 2685.93 | 2685.48 | 2685.93 | 2.38 | 6405.55 | 2685.77 2014-05-03 20:36:00 | 2685.93 | 2691.98 | 2685.90 | 2690.25 | 22.21 | 59749.86 | 2690.22 2014-05-03 20:37:00 | 2690.28 | 2690.51 | 2688.63 | 2688.63 | 2.76 | 7435.76 | 2690.22 2014-05-03 20:38:00 | 2688.00 | 2692.64 | 2688.00 | 2689.11 | 25.02 | 67285.24 | 2689.80 2014-05-03 20:39:00 | 2689.11 | 2689.11 | 2679.95 | 2682.44 | 14.19 | 38076.56 | 2683.72 2014-05-03 20:40:00 | 2679.95 | 2686.51 | 2679.95 | 2686.51 | 11.95 | 32074.90 | 2684.54 2014-05-03 20:41:00 | 2686.28 | 2686.28 | 2686.28 | 2686.28 | 1.11 | 2973.71 | 2686.28 2014-05-03 20:42:00 | 2686.28 | 2696.93 | 2686.28 | 2694.14 | 11.70 | 31516.01 | 2693.68 2014-05-03 20:43:00 | 2694.15 | 2699.99 | 2692.91 | 2696.50 | 13.30 | 35852.60 | 2695.08 2014-05-03 20:44:00 | 2695.08 | 2704.70 | 2684.68 | 2697.40 | 48.59 | 131014.51 | 2696.44 2014-05-03 20:45:00 | 2698.17 | 2702.00 | 2697.43 | 2700.58 | 6.63 | 17905.71 | 2699.08 2014-05-03 20:46:00 | 2700.58 | 2702.00 | 2700.58 | 2701.27 | 10.93 | 29529.78 | 2700.73 2014-05-03 20:47:00 | 2701.27 | 2705.00 | 2701.27 | 2705.00 | 21.27 | 57516.81 | 2704.13 2014-05-03 20:48:00 | 2705.00 | 2708.00 | 2703.60 | 2707.20 | 36.73 | 99399.14 | 2705.92 2014-05-03 20:49:00 | 2707.20 | 2708.00 | 2703.69 | 2708.00 | 22.01 | 59604.38 | 2707.57 2014-05-03 20:50:00 | 2708.00 | 2708.00 | 2704.00 | 2704.00 | 37.41 | 101244.06 | 2706.70 2014-05-03 20:51:00 | 2705.86 | 2708.00 | 2705.59 | 2705.59 | 33.22 | 89945.96 | 2707.75 2014-05-03 20:52:00 | 2705.58 | 2710.00 | 2705.19 | 2706.98 | 79.40 | 215027.44 | 2708.26 2014-05-03 20:53:00 | 2708.52 | 2710.00 | 2703.69 | 2705.95 | 58.03 | 157115.48 | 2707.72 2014-05-03 20:54:00 | 2705.92 | 2709.99 | 2703.69 | 2703.69 | 9.05 | 24482.96 | 2705.60 2014-05-03 20:55:00 | 2709.43 | 2717.00 | 2709.42 | 2715.00 | 125.55 | 340713.79 | 2713.81 2014-05-03 20:56:00 | 2716.66 | 2718.73 | 2712.71 | 2712.71 | 22.19 | 60262.29 | 2716.11 2014-05-03 20:57:00 | 2713.78 | 2718.73 | 2711.97 | 2716.07 | 17.61 | 47797.68 | 2713.77 2014-05-03 20:58:00 | 2716.10 | 2723.00 | 2711.36 | 2723.00 | 70.03 | 190488.88 | 2719.99 2014-05-03 20:59:00 | 2723.00 | 2724.10 | 2720.02 | 2722.34 | 26.95 | 73366.90 | 2722.64 2014-05-03 21:00:00 | 2722.34 | 2724.99 | 2720.86 | 2724.19 | 40.68 | 110761.09 | 2722.74 2014-05-03 21:01:00 | 2725.00 | 2725.50 | 2723.11 | 2725.50 | 11.94 | 32519.04 | 2724.22 2014-05-03 21:02:00 | 2725.50 | 2727.00 | 2723.28 | 2724.87 | 3.87 | 10540.68 | 2725.10 2014-05-03 21:03:00 | 2724.12 | 2727.85 | 2723.42 | 2723.76 | 6.30 | 17155.11 | 2724.33 2014-05-03 21:04:00 | 2723.85 | 2724.87 | 2715.51 | 2723.52 | 5.56 | 15122.62 | 2722.34 2014-05-03 21:05:00 | 2723.55 | 2724.72 | 2717.25 | 2723.90 | 17.15 | 46658.05 | 2720.90 2014-05-03 21:06:00 | 2724.59 | 2724.87 | 2724.58 | 2724.59 | 10.69 | 29125.98 | 2724.60 2014-05-03 21:07:00 | 2723.82 | 2727.00 | 2721.85 | 2726.99 | 10.85 | 29550.72 | 2724.07 2014-05-03 21:08:00 | 2725.98 | 2725.98 | 2723.40 | 2723.40 | 4.54 | 12370.20 | 2724.71 2014-05-03 21:09:00 | 2725.79 | 2725.79 | 2723.10 | 2723.10 | 25.46 | 69339.71 | 2723.26 2014-05-03 21:10:00 | 2723.10 | 2727.85 | 2722.99 | 2725.36 | 9.07 | 24725.84 | 2725.51 2014-05-03 21:11:00 | 2726.97 | 2730.00 | 2725.49 | 2729.78 | 109.01 | 297440.44 | 2728.51 2014-05-03 21:12:00 | 2728.91 | 2733.00 | 2725.59 | 2732.85 | 26.03 | 71083.85 | 2730.53 2014-05-03 21:13:00 | 2733.00 | 2733.00 | 2726.42 | 2726.42 | 13.76 | 37553.12 | 2728.56 2014-05-03 21:14:00 | 2729.90 | 2729.94 | 2728.14 | 2729.58 | 3.42 | 9343.81 | 2729.71 2014-05-03 21:15:00 | 2729.58 | 2729.81 | 2728.03 | 2729.78 | 3.45 | 9419.45 | 2729.48 2014-05-03 21:16:00 | 2729.81 | 2731.00 | 2729.81 | 2731.00 | 2.14 | 5846.77 | 2730.86 2014-05-03 21:17:00 | 2731.00 | 2739.99 | 2730.48 | 2738.39 | 44.86 | 122614.76 | 2733.34 2014-05-03 21:18:00 | 2738.31 | 2740.97 | 2736.00 | 2740.00 | 42.97 | 117723.50 | 2739.73 2014-05-03 21:19:00 | 2740.00 | 2741.00 | 2739.14 | 2741.00 | 6.08 | 16657.82 | 2740.67 2014-05-03 21:20:00 | 2741.00 | 2741.96 | 2740.15 | 2741.54 | 26.32 | 72128.60 | 2740.97 2014-05-03 21:21:00 | 2741.81 | 2743.72 | 2732.03 | 2736.48 | 13.07 | 35807.40 | 2740.29 2014-05-03 21:22:00 | 2739.97 | 2741.95 | 2739.97 | 2740.28 | 34.73 | 95216.10 | 2741.29 2014-05-03 21:23:00 | 2740.35 | 2741.50 | 2740.32 | 2740.80 | 2.44 | 6701.73 | 2741.00 2014-05-03 21:24:00 | 2741.12 | 2741.50 | 2740.01 | 2741.49 | 7.15 | 19603.24 | 2740.94 2014-05-03 21:25:00 | 2741.49 | 2741.49 | 2733.10 | 2740.22 | 6.22 | 17030.39 | 2738.01 2014-05-03 21:26:00 | 2740.19 | 2740.19 | 2734.19 | 2738.09 | 37.94 | 103866.04 | 2737.78 2014-05-03 21:27:00 | 2738.13 | 2743.63 | 2733.00 | 2735.62 | 57.88 | 158332.36 | 2735.43 2014-05-03 21:28:00 | 2734.04 | 2738.58 | 2726.00 | 2733.96 | 56.71 | 154850.20 | 2730.56 2014-05-03 21:29:00 | 2733.88 | 2734.03 | 2731.94 | 2734.00 | 7.92 | 21633.50 | 2733.23 2014-05-03 21:30:00 | 2733.99 | 2734.00 | 2728.12 | 2732.17 | 8.96 | 24462.37 | 2731.39 2014-05-03 21:31:00 | 2732.11 | 2732.11 | 2727.84 | 2727.87 | 6.52 | 17785.39 | 2729.08 2014-05-03 21:32:00 | 2727.70 | 2734.03 | 2724.62 | 2728.88 | 123.04 | 335811.41 | 2729.31 2014-05-03 21:33:00 | 2725.04 | 2734.03 | 2725.00 | 2733.57 | 26.71 | 72931.83 | 2730.20 2014-05-03 21:34:00 | 2733.31 | 2736.47 | 2729.96 | 2732.70 | 20.93 | 57189.39 | 2732.93 2014-05-03 21:35:00 | 2732.47 | 2734.97 | 2730.14 | 2734.60 | 18.62 | 50874.02 | 2732.81 2014-05-03 21:36:00 | 2734.90 | 2740.27 | 2734.90 | 2738.15 | 49.90 | 136498.58 | 2735.44 2014-05-03 21:37:00 | 2738.75 | 2739.00 | 2735.00 | 2737.03 | 15.14 | 41448.68 | 2737.15 2014-05-03 21:38:00 | 2737.30 | 2738.74 | 2737.26 | 2738.74 | 4.39 | 12014.10 | 2737.94 2014-05-03 21:39:00 | 2738.70 | 2741.78 | 2736.31 | 2741.42 | 42.20 | 115582.34 | 2738.98 2014-05-03 21:40:00 | 2741.78 | 2745.00 | 2738.90 | 2743.56 | 32.73 | 89778.62 | 2743.26 2014-05-03 21:41:00 | 2743.56 | 2744.37 | 2742.09 | 2743.13 | 7.42 | 20347.57 | 2743.74 2014-05-03 21:42:00 | 2742.44 | 2743.05 | 2740.00 | 2742.08 | 13.41 | 36751.87 | 2740.63 2014-05-03 21:43:00 | 2742.05 | 2743.96 | 2739.00 | 2741.00 | 46.42 | 127222.08 | 2740.56 2014-05-03 21:44:00 | 2741.09 | 2741.17 | 2741.00 | 2741.11 | 29.85 | 81829.12 | 2741.07 2014-05-03 21:45:00 | 2741.14 | 2743.66 | 2741.00 | 2743.37 | 19.05 | 52213.39 | 2741.15 2014-05-03 21:46:00 | 2741.75 | 2741.75 | 2741.21 | 2741.50 | 25.45 | 69755.86 | 2741.44 2014-05-03 21:47:00 | 2741.54 | 2742.04 | 2741.50 | 2742.00 | 10.58 | 29016.26 | 2741.78 2014-05-03 21:48:00 | 2742.52 | 2742.84 | 2738.54 | 2739.19 | 32.59 | 89351.69 | 2741.52 2014-05-03 21:49:00 | 2740.44 | 2740.44 | 2738.24 | 2739.21 | 10.77 | 29480.02 | 2738.51 2014-05-03 21:50:00 | 2737.34 | 2737.34 | 2735.78 | 2735.78 | 9.05 | 24777.92 | 2737.29 2014-05-03 21:51:00 | 2736.66 | 2736.66 | 2734.96 | 2734.96 | 7.79 | 21313.19 | 2735.27 2014-05-03 21:52:00 | 2732.89 | 2734.04 | 2732.89 | 2733.04 | 9.02 | 24655.37 | 2733.11 2014-05-03 21:53:00 | 2733.43 | 2734.11 | 2732.03 | 2733.51 | 25.35 | 69297.24 | 2733.40 2014-05-03 21:54:00 | 2734.04 | 2735.42 | 2733.80 | 2733.84 | 9.62 | 26305.95 | 2734.79 2014-05-03 21:55:00 | 2733.84 | 2733.84 | 2733.80 | 2733.80 | 3.52 | 9633.98 | 2733.82 2014-05-03 21:56:00 | 2734.04 | 2734.57 | 2734.04 | 2734.57 | 3.39 | 9263.70 | 2734.27 2014-05-03 21:57:00 | 2734.57 | 2735.55 | 2733.80 | 2733.80 | 30.43 | 83182.86 | 2734.03 2014-05-03 21:58:00 | 2733.80 | 2737.00 | 2732.00 | 2734.21 | 17.77 | 48606.65 | 2735.17 2014-05-03 21:59:00 | 2734.21 | 2736.19 | 2734.21 | 2736.19 | 14.73 | 40284.51 | 2734.86 2014-05-03 22:00:00 | 2738.00 | 2738.00 | 2734.79 | 2736.33 | 28.94 | 79194.37 | 2736.60 2014-05-03 22:01:00 | 2736.72 | 2743.90 | 2736.72 | 2743.90 | 18.14 | 49669.40 | 2738.27 2014-05-03 22:02:00 | 2738.08 | 2742.69 | 2738.08 | 2740.33 | 20.87 | 57194.29 | 2740.11 2014-05-03 22:03:00 | 2740.27 | 2741.34 | 2740.00 | 2740.27 | 20.42 | 55951.56 | 2740.71 2014-05-03 22:04:00 | 2740.05 | 2740.05 | 2739.26 | 2739.26 | 6.84 | 18733.27 | 2739.98 2014-05-03 22:05:00 | 2738.05 | 2738.73 | 2736.71 | 2736.71 | 10.26 | 28103.75 | 2738.09 2014-05-03 22:06:00 | 2735.42 | 2736.45 | 2732.07 | 2732.07 | 16.70 | 45671.41 | 2735.47 2014-05-03 22:07:00 | 2732.11 | 2734.15 | 2732.00 | 2733.04 | 7.73 | 21130.35 | 2733.20 2014-05-03 22:08:00 | 2733.49 | 2735.76 | 2733.44 | 2735.74 | 3.54 | 9677.35 | 2733.71 2014-05-03 22:09:00 | 2736.49 | 2738.56 | 2733.81 | 2738.53 | 5.30 | 14493.43 | 2736.16 2014-05-03 22:10:00 | 2736.06 | 2736.47 | 2735.38 | 2736.22 | 16.00 | 43787.74 | 2736.05 2014-05-03 22:11:00 | 2734.83 | 2734.83 | 2732.84 | 2734.08 | 21.34 | 58361.88 | 2734.35 2014-05-03 22:12:00 | 2734.17 | 2736.03 | 2732.93 | 2736.03 | 9.06 | 24777.46 | 2735.12 2014-05-03 22:13:00 | 2732.74 | 2735.12 | 2732.70 | 2735.05 | 10.95 | 29937.79 | 2733.55 2014-05-03 22:14:00 | 2732.77 | 2734.04 | 2732.00 | 2732.07 | 13.84 | 37824.99 | 2733.02 2014-05-03 22:15:00 | 2732.00 | 2734.87 | 2730.00 | 2734.87 | 17.97 | 49106.34 | 2732.53 2014-05-03 22:16:00 | 2730.99 | 2734.33 | 2730.00 | 2733.74 | 8.20 | 22407.71 | 2732.31 2014-05-03 22:17:00 | 2730.83 | 2732.72 | 2730.00 | 2732.23 | 9.47 | 25874.55 | 2731.69 2014-05-03 22:18:00 | 2732.11 | 2732.96 | 2730.00 | 2731.67 | 23.29 | 63594.27 | 2730.66 2014-05-03 22:19:00 | 2730.66 | 2731.50 | 2729.93 | 2729.97 | 15.19 | 41467.84 | 2730.30 2014-05-03 22:20:00 | 2729.97 | 2730.63 | 2729.84 | 2730.02 | 2.72 | 7420.07 | 2729.97 2014-05-03 22:21:00 | 2730.40 | 2730.40 | 2729.93 | 2730.40 | 1.15 | 3125.89 | 2730.04 2014-05-03 22:22:00 | 2729.54 | 2730.40 | 2729.02 | 2730.00 | 14.55 | 39718.16 | 2729.58 2014-05-03 22:23:00 | 2730.00 | 2730.00 | 2728.91 | 2728.91 | 1.21 | 3296.77 | 2729.11 2014-05-03 22:24:00 | 2728.23 | 2728.23 | 2727.42 | 2727.42 | 0.58 | 1579.19 | 2727.44 2014-05-03 22:25:00 | 2726.20 | 2726.20 | 2723.00 | 2723.00 | 24.14 | 65747.17 | 2723.92 2014-05-03 22:26:00 | 2724.09 | 2724.09 | 2723.95 | 2723.97 | 3.98 | 10827.91 | 2724.00 2014-05-03 22:27:00 | 2724.47 | 2724.47 | 2723.00 | 2724.38 | 7.82 | 21308.25 | 2723.45 2014-05-03 22:28:00 | 2725.54 | 2725.54 | 2723.05 | 2723.05 | 21.65 | 58987.49 | 2724.47 2014-05-03 22:29:00 | 2723.86 | 2723.86 | 2720.43 | 2720.43 | 18.55 | 50479.83 | 2722.02 2014-05-03 22:30:00 | 2717.32 | 2717.71 | 2716.66 | 2716.66 | 4.43 | 12040.11 | 2717.24 2014-05-03 22:31:00 | 2717.04 | 2717.08 | 2715.00 | 2715.71 | 35.95 | 97614.31 | 2715.58 2014-05-03 22:32:00 | 2715.04 | 2717.70 | 2714.79 | 2715.87 | 11.42 | 31021.27 | 2715.92 2014-05-03 22:33:00 | 2715.87 | 2717.60 | 2714.99 | 2717.60 | 11.59 | 31464.19 | 2715.94 2014-05-03 22:34:00 | 2716.23 | 2722.84 | 2716.23 | 2717.43 | 13.04 | 35467.33 | 2719.05 2014-05-03 22:35:00 | 2717.51 | 2722.43 | 2717.50 | 2721.02 | 7.82 | 21270.62 | 2720.03 2014-05-03 22:36:00 | 2721.02 | 2725.00 | 2718.11 | 2723.70 | 21.95 | 59755.57 | 2722.47 2014-05-03 22:37:00 | 2723.54 | 2724.64 | 2717.49 | 2720.33 | 30.39 | 82723.13 | 2722.41 2014-05-03 22:38:00 | 2719.66 | 2719.66 | 2713.01 | 2716.96 | 5.99 | 16272.11 | 2717.00 2014-05-03 22:39:00 | 2716.90 | 2716.90 | 2713.82 | 2716.58 | 21.54 | 58473.30 | 2714.51 2014-05-03 22:40:00 | 2716.56 | 2716.68 | 2715.06 | 2715.06 | 18.90 | 51334.32 | 2716.10 2014-05-03 22:41:00 | 2715.06 | 2719.19 | 2714.15 | 2716.54 | 2.10 | 5707.57 | 2715.30 2014-05-03 22:42:00 | 2716.54 | 2723.43 | 2714.85 | 2723.43 | 12.55 | 34136.77 | 2720.93 2014-05-03 22:43:00 | 2723.50 | 2724.34 | 2721.19 | 2721.29 | 11.20 | 30495.25 | 2722.55 2014-05-03 22:44:00 | 2721.30 | 2722.02 | 2714.21 | 2721.19 | 2.65 | 7202.03 | 2719.80 2014-05-03 22:45:00 | . | . | . | . | . | . | . 2014-05-03 22:46:00 | 2720.39 | 2720.39 | 2718.80 | 2718.80 | 3.10 | 8430.98 | 2719.67 2014-05-03 22:47:00 | 2717.39 | 2720.28 | 2717.39 | 2718.84 | 3.45 | 9384.61 | 2719.39 2014-05-03 22:48:00 | 2718.12 | 2720.29 | 2717.13 | 2717.13 | 16.33 | 44399.27 | 2718.88 2014-05-03 22:49:00 | 2718.48 | 2719.50 | 2716.62 | 2718.54 | 7.74 | 21021.05 | 2716.95 2014-05-03 22:50:00 | 2715.92 | 2719.80 | 2715.92 | 2719.50 | 8.82 | 23976.66 | 2719.37 2014-05-03 22:51:00 | 2719.02 | 2719.02 | 2716.64 | 2717.79 | 5.69 | 15455.79 | 2717.26 2014-05-03 22:52:00 | 2717.85 | 2719.22 | 2717.79 | 2717.80 | 12.92 | 35115.30 | 2718.32 2014-05-03 22:53:00 | 2718.04 | 2718.94 | 2715.97 | 2718.94 | 5.46 | 14831.25 | 2717.84 2014-05-03 22:54:00 | 2719.55 | 2719.55 | 2716.99 | 2718.71 | 3.54 | 9624.47 | 2718.78 2014-05-03 22:55:00 | 2717.07 | 2717.34 | 2715.88 | 2715.88 | 14.66 | 39826.01 | 2717.20 2014-05-03 22:56:00 | 2715.04 | 2715.04 | 2714.01 | 2714.01 | 3.00 | 8143.96 | 2714.65 2014-05-03 22:57:00 | 2715.81 | 2717.07 | 2715.81 | 2717.07 | 2.12 | 5763.68 | 2716.15 2014-05-03 22:58:00 | 2717.10 | 2718.24 | 2717.10 | 2717.97 | 3.17 | 8608.31 | 2718.13 2014-05-03 22:59:00 | 2718.18 | 2718.47 | 2717.97 | 2717.97 | 3.32 | 9014.01 | 2718.34 2014-05-03 23:00:00 | 2716.35 | 2716.55 | 2716.22 | 2716.55 | 7.21 | 19590.45 | 2716.37 2014-05-03 23:01:00 | 2716.31 | 2716.55 | 2715.05 | 2715.11 | 7.37 | 20006.51 | 2715.69 2014-05-03 23:02:00 | 2714.05 | 2714.05 | 2713.04 | 2713.04 | 31.59 | 85722.21 | 2713.33 2014-05-03 23:03:00 | 2713.08 | 2713.25 | 2708.00 | 2708.04 | 33.38 | 90528.16 | 2712.29 2014-05-03 23:04:00 | 2712.04 | 2712.04 | 2708.11 | 2708.39 | 23.81 | 64535.06 | 2710.19 2014-05-03 23:05:00 | 2708.39 | 2710.40 | 2708.39 | 2709.18 | 14.55 | 39414.89 | 2709.30 2014-05-03 23:06:00 | 2709.35 | 2711.31 | 2709.35 | 2711.31 | 13.73 | 37201.88 | 2710.12 2014-05-03 23:07:00 | 2711.39 | 2711.96 | 2709.61 | 2711.66 | 19.10 | 51786.98 | 2711.08 2014-05-03 23:08:00 | 2711.63 | 2712.02 | 2709.94 | 2710.23 | 15.23 | 41286.26 | 2711.03 2014-05-03 23:09:00 | 2710.23 | 2710.23 | 2708.01 | 2708.07 | 16.35 | 44305.22 | 2709.14 2014-05-03 23:10:00 | 2708.11 | 2709.26 | 2708.04 | 2709.26 | 1.53 | 4151.88 | 2708.34 2014-05-03 23:11:00 | 2708.94 | 2708.94 | 2708.05 | 2708.05 | 6.46 | 17497.27 | 2708.56 2014-05-03 23:12:00 | 2708.01 | 2708.14 | 2708.01 | 2708.14 | 17.95 | 48623.20 | 2708.06 2014-05-03 23:13:00 | 2708.14 | 2708.29 | 2708.00 | 2708.18 | 17.50 | 47378.25 | 2708.10 2014-05-03 23:14:00 | 2708.38 | 2709.36 | 2708.00 | 2709.32 | 15.18 | 41118.70 | 2708.56 2014-05-03 23:15:00 | 2709.37 | 2709.37 | 2708.00 | 2708.00 | 8.67 | 23485.48 | 2708.20 2014-05-03 23:16:00 | 2707.65 | 2708.32 | 2706.04 | 2708.32 | 3.05 | 8260.21 | 2707.38 2014-05-03 23:17:00 | 2708.44 | 2710.32 | 2707.44 | 2709.14 | 37.11 | 100552.23 | 2709.35 2014-05-03 23:18:00 | 2709.23 | 2714.93 | 2709.23 | 2712.65 | 15.67 | 42480.81 | 2711.14 2014-05-03 23:19:00 | 2712.79 | 2713.22 | 2712.72 | 2713.19 | 3.52 | 9552.27 | 2712.94 2014-05-03 23:20:00 | 2713.00 | 2722.00 | 2713.00 | 2718.81 | 29.59 | 80417.03 | 2717.62 2014-05-03 23:21:00 | 2718.88 | 2720.98 | 2715.00 | 2719.27 | 8.99 | 24448.94 | 2719.27 2014-05-03 23:22:00 | 2719.32 | 2720.99 | 2719.24 | 2719.60 | 11.19 | 30433.62 | 2719.96 2014-05-03 23:23:00 | 2720.50 | 2722.00 | 2720.47 | 2721.09 | 13.28 | 36135.57 | 2720.64 2014-05-03 23:24:00 | 2717.96 | 2723.15 | 2717.96 | 2720.76 | 13.37 | 36378.19 | 2721.29 2014-05-03 23:25:00 | 2720.19 | 2722.17 | 2720.18 | 2720.41 | 30.58 | 83209.56 | 2720.87 2014-05-03 23:26:00 | 2719.96 | 2719.96 | 2714.89 | 2717.17 | 13.40 | 36421.39 | 2717.81 2014-05-03 23:27:00 | 2717.53 | 2725.00 | 2717.32 | 2725.00 | 13.67 | 37212.45 | 2721.80 2014-05-03 23:28:00 | 2725.00 | 2725.00 | 2723.92 | 2724.07 | 1.52 | 4143.54 | 2724.22 2014-05-03 23:29:00 | 2724.85 | 2727.14 | 2721.49 | 2724.41 | 6.90 | 18794.97 | 2725.09 2014-05-03 23:30:00 | 2724.04 | 2730.00 | 2724.01 | 2728.63 | 25.22 | 68805.43 | 2728.75 2014-05-03 23:31:00 | 2728.63 | 2728.63 | 2722.99 | 2723.08 | 19.11 | 52067.12 | 2724.46 2014-05-03 23:32:00 | 2727.97 | 2728.00 | 2723.64 | 2728.00 | 10.64 | 28991.91 | 2724.55 2014-05-03 23:33:00 | 2728.00 | 2736.00 | 2728.00 | 2735.98 | 42.50 | 116037.85 | 2730.43 2014-05-03 23:34:00 | 2736.00 | 2739.00 | 2731.39 | 2736.00 | 27.89 | 76243.12 | 2733.51 2014-05-03 23:35:00 | 2732.54 | 2737.00 | 2732.00 | 2735.93 | 15.85 | 43366.21 | 2735.52 2014-05-03 23:36:00 | 2735.96 | 2738.88 | 2732.00 | 2735.87 | 22.02 | 60233.53 | 2735.65 2014-05-03 23:37:00 | 2736.81 | 2739.99 | 2732.93 | 2733.73 | 18.16 | 49713.69 | 2737.24 2014-05-03 23:38:00 | 2739.27 | 2739.27 | 2735.85 | 2736.24 | 23.45 | 64192.29 | 2737.18 2014-05-03 23:39:00 | 2736.29 | 2736.36 | 2732.92 | 2732.92 | 7.59 | 20747.93 | 2735.39 2014-05-03 23:40:00 | 2732.70 | 2739.82 | 2732.70 | 2735.39 | 18.10 | 49512.49 | 2736.25 2014-05-03 23:41:00 | 2735.43 | 2740.00 | 2735.39 | 2738.08 | 42.59 | 116573.97 | 2737.44 2014-05-03 23:42:00 | 2738.11 | 2739.61 | 2736.00 | 2737.03 | 17.70 | 48458.68 | 2737.93 2014-05-03 23:43:00 | 2737.06 | 2737.28 | 2735.31 | 2735.41 | 4.82 | 13188.52 | 2736.77 2014-05-03 23:44:00 | 2735.41 | 2736.80 | 2730.00 | 2733.11 | 16.18 | 44217.77 | 2733.71 2014-05-03 23:45:00 | 2733.08 | 2736.71 | 2729.91 | 2730.01 | 14.52 | 39637.78 | 2730.82 2014-05-03 23:46:00 | 2730.75 | 2732.17 | 2723.35 | 2731.82 | 13.82 | 37720.70 | 2729.23 2014-05-03 23:47:00 | 2731.69 | 2734.80 | 2731.69 | 2734.80 | 43.90 | 119977.48 | 2732.85 2014-05-03 23:48:00 | 2735.98 | 2740.60 | 2732.00 | 2737.80 | 28.88 | 79087.42 | 2738.86 2014-05-03 23:49:00 | 2737.80 | 2738.36 | 2736.74 | 2736.74 | 5.28 | 14451.61 | 2737.57 2014-05-03 23:50:00 | 2736.73 | 2740.00 | 2736.73 | 2740.00 | 41.40 | 113341.68 | 2738.05 2014-05-03 23:51:00 | 2732.84 | 2739.99 | 2732.84 | 2734.06 | 3.18 | 8711.97 | 2739.61 2014-05-03 23:52:00 | 2738.45 | 2738.45 | 2736.21 | 2737.01 | 3.33 | 9120.10 | 2737.13 2014-05-03 23:53:00 | 2737.01 | 2737.01 | 2735.85 | 2735.86 | 9.38 | 25672.58 | 2736.07 2014-05-03 23:54:00 | 2736.00 | 2736.09 | 2735.85 | 2735.85 | 4.33 | 11835.53 | 2735.91 2014-05-03 23:55:00 | 2735.95 | 2736.45 | 2734.39 | 2735.89 | 11.32 | 30977.64 | 2735.57 2014-05-03 23:56:00 | 2734.89 | 2734.89 | 2732.00 | 2732.42 | 2.52 | 6876.18 | 2732.98 2014-05-03 23:57:00 | 2733.61 | 2733.64 | 2732.43 | 2733.64 | 9.53 | 26052.01 | 2733.11 2014-05-03 23:58:00 | 2733.83 | 2733.83 | 2732.00 | 2732.36 | 26.86 | 73389.89 | 2732.41 2014-05-03 23:59:00 | 2732.40 | 2735.44 | 2732.00 | 2732.63 | 36.92 | 100903.35 | 2732.80 2014-05-04 00:00:00 | 2732.99 | 2733.92 | 2732.04 | 2732.04 | 21.47 | 58658.09 | 2732.60 2014-05-04 00:01:00 | 2732.09 | 2732.29 | 2731.79 | 2732.00 | 56.52 | 154412.05 | 2732.04 2014-05-04 00:02:00 | . | . | . | . | . | . | . 2014-05-04 00:03:00 | 2731.81 | 2736.00 | 2730.00 | 2730.10 | 18.56 | 50678.31 | 2731.10 2014-05-04 00:04:00 | 2731.00 | 2735.75 | 2731.00 | 2733.53 | 10.72 | 29303.87 | 2732.55 2014-05-04 00:05:00 | 2731.75 | 2733.78 | 2726.92 | 2731.66 | 37.09 | 101317.05 | 2731.87 2014-05-04 00:06:00 | 2730.51 | 2731.22 | 2726.36 | 2729.65 | 14.45 | 39458.42 | 2729.93 2014-05-04 00:07:00 | 2729.53 | 2729.99 | 2727.24 | 2727.24 | 16.97 | 46294.76 | 2728.20 2014-05-04 00:08:00 | 2728.86 | 2729.45 | 2727.71 | 2728.00 | 12.70 | 34657.31 | 2728.49 2014-05-04 00:09:00 | 2729.15 | 2729.15 | 2728.39 | 2728.42 | 11.69 | 31894.85 | 2728.85 2014-05-04 00:10:00 | 2728.07 | 2728.42 | 2725.00 | 2725.89 | 8.82 | 24048.92 | 2726.94 2014-05-04 00:11:00 | 2725.89 | 2726.96 | 2723.18 | 2725.89 | 42.29 | 115278.30 | 2726.09 2014-05-04 00:12:00 | 2723.31 | 2725.53 | 2721.00 | 2721.92 | 17.88 | 48708.41 | 2723.73 2014-05-04 00:13:00 | 2721.06 | 2721.06 | 2711.07 | 2711.07 | 28.33 | 76907.86 | 2714.71 2014-05-04 00:14:00 | 2711.07 | 2723.35 | 2710.91 | 2716.00 | 8.90 | 24158.58 | 2714.45 2014-05-04 00:15:00 | 2717.10 | 2722.00 | 2717.08 | 2722.00 | 35.83 | 97443.66 | 2719.84 2014-05-04 00:16:00 | 2722.05 | 2722.06 | 2719.22 | 2719.22 | 29.03 | 78997.55 | 2721.05 2014-05-04 00:17:00 | 2719.38 | 2719.76 | 2717.83 | 2718.45 | 31.09 | 84518.23 | 2718.94 2014-05-04 00:18:00 | 2719.18 | 2722.00 | 2719.18 | 2720.01 | 5.09 | 13844.49 | 2721.01 2014-05-04 00:19:00 | 2720.08 | 2724.07 | 2720.07 | 2723.46 | 12.52 | 34081.93 | 2721.98 2014-05-04 00:20:00 | 2725.00 | 2725.18 | 2721.44 | 2723.64 | 17.10 | 46577.02 | 2723.96 2014-05-04 00:21:00 | 2724.45 | 2724.96 | 2721.61 | 2724.96 | 29.53 | 80445.20 | 2723.91 2014-05-04 00:22:00 | 2724.50 | 2725.00 | 2722.75 | 2724.50 | 29.16 | 79416.28 | 2723.28 2014-05-04 00:23:00 | 2724.00 | 2724.99 | 2721.36 | 2722.54 | 20.23 | 55097.98 | 2723.58 2014-05-04 00:24:00 | 2722.37 | 2722.37 | 2719.76 | 2719.95 | 27.06 | 73631.00 | 2721.33 2014-05-04 00:25:00 | 2718.16 | 2721.63 | 2718.12 | 2719.29 | 6.10 | 16593.58 | 2719.37 2014-05-04 00:26:00 | 2721.00 | 2721.00 | 2719.08 | 2719.88 | 4.18 | 11381.49 | 2719.59 2014-05-04 00:27:00 | 2719.88 | 2724.71 | 2719.88 | 2724.71 | 16.23 | 44168.65 | 2720.75 2014-05-04 00:28:00 | 2723.33 | 2723.33 | 2718.77 | 2720.78 | 33.66 | 91566.56 | 2720.66 2014-05-04 00:29:00 | 2721.07 | 2722.73 | 2720.00 | 2720.00 | 25.79 | 70184.76 | 2721.39 2014-05-04 00:30:00 | 2720.81 | 2723.00 | 2720.00 | 2723.00 | 13.66 | 37173.48 | 2721.74 2014-05-04 00:31:00 | 2722.99 | 2723.99 | 2722.25 | 2723.36 | 14.11 | 38423.56 | 2722.57 2014-05-04 00:32:00 | 2722.47 | 2723.52 | 2718.00 | 2718.65 | 49.07 | 133455.10 | 2719.74 2014-05-04 00:33:00 | 2719.93 | 2721.70 | 2719.36 | 2720.91 | 9.64 | 26227.27 | 2720.39 2014-05-04 00:34:00 | 2721.69 | 2722.30 | 2720.02 | 2720.52 | 27.24 | 74106.28 | 2720.79 2014-05-04 00:35:00 | 2720.57 | 2723.52 | 2720.04 | 2723.52 | 1.73 | 4698.10 | 2720.38 2014-05-04 00:36:00 | 2720.48 | 2720.67 | 2720.05 | 2720.67 | 9.35 | 25422.06 | 2720.39 2014-05-04 00:37:00 | . | . | . | . | . | . | . 2014-05-04 00:38:00 | 2723.27 | 2723.50 | 2722.24 | 2722.72 | 6.63 | 18051.74 | 2722.74 2014-05-04 00:39:00 | 2721.88 | 2722.78 | 2720.09 | 2720.23 | 5.75 | 15656.01 | 2721.36 2014-05-04 00:40:00 | 2722.51 | 2723.00 | 2722.23 | 2722.55 | 7.29 | 19857.56 | 2722.45 2014-05-04 00:41:00 | 2723.52 | 2724.00 | 2723.52 | 2724.00 | 3.54 | 9639.17 | 2723.70 2014-05-04 00:42:00 | 2724.66 | 2724.90 | 2723.98 | 2724.32 | 25.14 | 68490.31 | 2724.36 2014-05-04 00:43:00 | 2724.40 | 2725.96 | 2724.40 | 2725.95 | 7.55 | 20577.78 | 2724.81 2014-05-04 00:44:00 | 2725.94 | 2728.00 | 2725.94 | 2728.00 | 34.74 | 94736.38 | 2727.25 2014-05-04 00:45:00 | 2728.00 | 2729.88 | 2727.38 | 2727.75 | 18.20 | 49676.35 | 2729.47 2014-05-04 00:46:00 | 2728.00 | 2728.14 | 2728.00 | 2728.10 | 1.15 | 3142.78 | 2728.11 2014-05-04 00:47:00 | 2728.18 | 2735.00 | 2728.18 | 2732.51 | 43.56 | 119000.65 | 2732.07 2014-05-04 00:48:00 | 2734.96 | 2734.96 | 2730.58 | 2731.90 | 29.05 | 79361.18 | 2731.98 2014-05-04 00:49:00 | 2730.82 | 2732.78 | 2730.82 | 2731.04 | 23.91 | 65317.38 | 2731.46 2014-05-04 00:50:00 | 2731.46 | 2731.93 | 2730.19 | 2730.68 | 24.48 | 66858.32 | 2730.92 2014-05-04 00:51:00 | 2730.93 | 2732.73 | 2728.10 | 2732.53 | 25.51 | 69640.95 | 2730.38 2014-05-04 00:52:00 | 2732.53 | 2732.53 | 2728.48 | 2730.00 | 0.51 | 1382.03 | 2731.29 2014-05-04 00:53:00 | 2729.97 | 2729.97 | 2729.97 | 2729.97 | 13.60 | 37127.59 | 2729.97 2014-05-04 00:54:00 | 2729.04 | 2730.00 | 2729.00 | 2730.00 | 1.91 | 5213.38 | 2729.52 2014-05-04 00:55:00 | 2729.50 | 2731.75 | 2728.04 | 2728.04 | 36.01 | 98302.51 | 2729.79 2014-05-04 00:56:00 | 2729.00 | 2729.00 | 2728.04 | 2728.04 | 0.45 | 1227.66 | 2728.14 2014-05-04 00:57:00 | 2728.07 | 2732.47 | 2728.00 | 2730.19 | 43.62 | 119106.96 | 2730.50 2014-05-04 00:58:00 | 2730.14 | 2732.79 | 2728.04 | 2731.03 | 12.41 | 33880.22 | 2730.51 2014-05-04 00:59:00 | 2731.03 | 2731.03 | 2728.14 | 2729.13 | 21.43 | 58509.01 | 2730.24 2014-05-04 01:00:00 | 2728.92 | 2728.92 | 2728.92 | 2728.92 | 0.50 | 1364.46 | 2728.92 2014-05-04 01:01:00 | 2730.55 | 2732.00 | 2730.05 | 2731.36 | 51.53 | 140720.44 | 2731.00 2014-05-04 01:02:00 | 2729.88 | 2730.30 | 2728.53 | 2729.76 | 16.32 | 44541.16 | 2729.57 2014-05-04 01:03:00 | 2729.77 | 2729.77 | 2728.63 | 2728.83 | 11.38 | 31052.74 | 2729.19 2014-05-04 01:04:00 | 2729.24 | 2729.70 | 2728.60 | 2728.68 | 31.69 | 86469.94 | 2728.88 2014-05-04 01:05:00 | 2729.96 | 2729.99 | 2728.00 | 2729.00 | 31.78 | 86702.36 | 2728.63 2014-05-04 01:06:00 | 2728.69 | 2728.69 | 2727.54 | 2727.60 | 24.22 | 66062.71 | 2727.95 2014-05-04 01:07:00 | 2727.54 | 2728.80 | 2721.74 | 2722.99 | 42.93 | 116948.24 | 2724.16 2014-05-04 01:08:00 | 2722.99 | 2723.10 | 2717.01 | 2717.37 | 25.72 | 69944.99 | 2719.80 2014-05-04 01:09:00 | 2718.98 | 2722.97 | 2718.78 | 2721.96 | 48.48 | 131928.15 | 2721.18 2014-05-04 01:10:00 | 2721.41 | 2721.41 | 2720.08 | 2720.14 | 31.81 | 86535.14 | 2720.72 2014-05-04 01:11:00 | 2720.50 | 2720.59 | 2716.73 | 2718.14 | 6.01 | 16351.65 | 2718.93 2014-05-04 01:12:00 | 2720.00 | 2720.00 | 2717.06 | 2719.63 | 31.51 | 85658.72 | 2718.63 2014-05-04 01:13:00 | 2718.39 | 2719.50 | 2716.83 | 2716.97 | 7.35 | 19957.50 | 2717.15 2014-05-04 01:14:00 | 2717.50 | 2717.50 | 2716.95 | 2717.04 | 8.51 | 23133.77 | 2717.14 2014-05-04 01:15:00 | 2717.79 | 2718.83 | 2717.62 | 2718.10 | 4.63 | 12595.89 | 2718.15 2014-05-04 01:16:00 | 2719.11 | 2724.53 | 2717.86 | 2721.92 | 52.89 | 143893.13 | 2720.56 2014-05-04 01:17:00 | 2723.25 | 2723.68 | 2720.21 | 2721.56 | 8.75 | 23803.28 | 2721.62 2014-05-04 01:18:00 | 2721.17 | 2722.16 | 2721.17 | 2722.16 | 3.57 | 9702.93 | 2721.72 2014-05-04 01:19:00 | 2722.06 | 2724.22 | 2721.04 | 2721.04 | 14.85 | 40446.89 | 2723.88 2014-05-04 01:20:00 | 2721.09 | 2723.90 | 2721.09 | 2721.18 | 34.20 | 93118.96 | 2723.02 2014-05-04 01:21:00 | 2722.32 | 2722.43 | 2720.04 | 2720.11 | 25.25 | 68709.63 | 2721.39 2014-05-04 01:22:00 | 2720.05 | 2721.01 | 2720.00 | 2720.65 | 15.15 | 41201.82 | 2720.13 2014-05-04 01:23:00 | 2720.78 | 2722.27 | 2720.34 | 2722.27 | 33.36 | 90786.00 | 2721.24 2014-05-04 01:24:00 | 2722.37 | 2722.38 | 2721.82 | 2721.96 | 2.89 | 7861.91 | 2722.27 2014-05-04 01:25:00 | 2721.03 | 2721.03 | 2719.00 | 2719.00 | 39.91 | 108566.13 | 2720.00 2014-05-04 01:26:00 | 2719.91 | 2720.00 | 2718.32 | 2719.08 | 17.47 | 47502.52 | 2718.78 2014-05-04 01:27:00 | 2719.06 | 2719.92 | 2716.26 | 2717.88 | 24.27 | 65955.35 | 2717.34 2014-05-04 01:28:00 | 2717.94 | 2719.96 | 2717.90 | 2719.44 | 7.38 | 20070.02 | 2719.15 2014-05-04 01:29:00 | 2717.42 | 2719.14 | 2716.26 | 2719.14 | 35.45 | 96355.40 | 2718.30 2014-05-04 01:30:00 | 2719.18 | 2720.00 | 2716.26 | 2717.00 | 12.93 | 35146.89 | 2717.82 2014-05-04 01:31:00 | 2717.36 | 2718.45 | 2716.43 | 2716.69 | 11.69 | 31759.74 | 2717.29 2014-05-04 01:32:00 | 2716.70 | 2718.66 | 2716.70 | 2717.18 | 9.36 | 25446.13 | 2717.73 2014-05-04 01:33:00 | 2718.71 | 2718.96 | 2717.67 | 2718.61 | 62.82 | 170752.64 | 2718.08 2014-05-04 01:34:00 | 2718.74 | 2719.32 | 2718.58 | 2719.32 | 10.81 | 29383.64 | 2718.69 2014-05-04 01:35:00 | 2720.01 | 2721.89 | 2719.95 | 2721.70 | 4.28 | 11646.37 | 2720.48 2014-05-04 01:36:00 | 2720.11 | 2722.04 | 2720.00 | 2720.94 | 34.28 | 93245.21 | 2720.50 2014-05-04 01:37:00 | 2720.98 | 2723.82 | 2720.00 | 2720.10 | 26.81 | 72963.50 | 2721.81 2014-05-04 01:38:00 | 2720.09 | 2722.07 | 2720.09 | 2720.86 | 18.66 | 50783.64 | 2720.94 2014-05-04 01:39:00 | 2720.86 | 2722.21 | 2720.00 | 2720.40 | 21.59 | 58750.04 | 2720.66 2014-05-04 01:40:00 | 2720.51 | 2721.47 | 2720.44 | 2721.16 | 15.07 | 41013.99 | 2721.20 2014-05-04 01:41:00 | 2721.11 | 2723.19 | 2721.11 | 2722.59 | 10.39 | 28278.78 | 2722.52 2014-05-04 01:42:00 | 2722.87 | 2724.55 | 2720.09 | 2722.70 | 54.19 | 147563.02 | 2723.17 2014-05-04 01:43:00 | 2721.09 | 2722.04 | 2720.00 | 2720.00 | 7.75 | 21094.61 | 2721.53 2014-05-04 01:44:00 | 2720.10 | 2722.84 | 2720.10 | 2721.33 | 40.62 | 110525.87 | 2721.31 2014-05-04 01:45:00 | 2721.40 | 2721.83 | 2720.10 | 2720.35 | 27.76 | 75546.68 | 2721.23 2014-05-04 01:46:00 | 2720.35 | 2721.56 | 2720.00 | 2721.56 | 13.32 | 36227.36 | 2720.59 2014-05-04 01:47:00 | 2721.56 | 2722.36 | 2721.56 | 2722.36 | 9.45 | 25731.12 | 2722.01 2014-05-04 01:48:00 | 2722.42 | 2723.00 | 2720.75 | 2721.51 | 51.44 | 139973.69 | 2721.11 2014-05-04 01:49:00 | 2722.10 | 2722.72 | 2721.50 | 2721.61 | 33.51 | 91216.43 | 2722.39 2014-05-04 01:50:00 | 2721.57 | 2722.36 | 2720.96 | 2721.63 | 3.76 | 10237.16 | 2721.20 2014-05-04 01:51:00 | 2720.52 | 2722.68 | 2720.45 | 2720.45 | 16.99 | 46235.94 | 2722.00 2014-05-04 01:52:00 | 2720.48 | 2722.92 | 2720.45 | 2722.92 | 5.63 | 15331.39 | 2721.71 2014-05-04 01:53:00 | 2722.05 | 2722.81 | 2721.54 | 2721.95 | 41.83 | 113873.21 | 2722.09 2014-05-04 01:54:00 | . | . | . | . | . | . | . 2014-05-04 01:55:00 | 2722.00 | 2725.00 | 2722.00 | 2725.00 | 27.38 | 74568.85 | 2723.08 2014-05-04 01:56:00 | 2725.00 | 2727.10 | 2724.07 | 2727.08 | 38.12 | 103922.57 | 2725.98 2014-05-04 01:57:00 | 2727.54 | 2728.88 | 2721.90 | 2726.72 | 14.22 | 38755.61 | 2726.20 2014-05-04 01:58:00 | 2723.34 | 2726.66 | 2723.34 | 2724.43 | 31.27 | 85198.79 | 2724.70 2014-05-04 01:59:00 | 2726.54 | 2726.54 | 2725.27 | 2725.54 | 9.55 | 26037.21 | 2725.84 2014-05-04 02:00:00 | 2725.55 | 2727.73 | 2725.55 | 2725.60 | 20.98 | 57203.28 | 2726.30 2014-05-04 02:01:00 | 2726.62 | 2727.33 | 2726.05 | 2726.05 | 39.80 | 108530.03 | 2726.68 2014-05-04 02:02:00 | 2725.91 | 2727.42 | 2725.91 | 2727.42 | 15.31 | 41752.47 | 2726.78 2014-05-04 02:03:00 | 2725.29 | 2725.81 | 2723.91 | 2723.91 | 16.79 | 45744.28 | 2724.82 2014-05-04 02:04:00 | 2723.87 | 2723.87 | 2720.00 | 2720.00 | 51.04 | 138932.15 | 2722.13 2014-05-04 02:05:00 | 2720.03 | 2721.34 | 2720.00 | 2720.35 | 23.04 | 62674.47 | 2720.01 2014-05-04 02:06:00 | 2720.39 | 2722.89 | 2720.04 | 2722.54 | 75.39 | 205154.11 | 2721.31 2014-05-04 02:07:00 | 2723.00 | 2723.99 | 2720.00 | 2720.57 | 45.58 | 124075.05 | 2722.08 2014-05-04 02:08:00 | 2722.04 | 2723.45 | 2720.29 | 2723.45 | 49.85 | 135649.56 | 2721.26 2014-05-04 02:09:00 | 2722.80 | 2723.45 | 2721.36 | 2722.04 | 47.93 | 130471.47 | 2722.35 2014-05-04 02:10:00 | 2722.19 | 2723.40 | 2722.00 | 2722.00 | 47.57 | 129516.84 | 2722.72 2014-05-04 02:11:00 | 2720.18 | 2722.97 | 2720.14 | 2721.72 | 90.68 | 246824.13 | 2721.98 2014-05-04 02:12:00 | 2721.53 | 2722.91 | 2721.53 | 2721.80 | 35.10 | 95543.45 | 2722.27 2014-05-04 02:13:00 | 2721.80 | 2722.62 | 2720.04 | 2722.21 | 17.41 | 47375.55 | 2721.48 2014-05-04 02:14:00 | 2722.21 | 2722.93 | 2721.40 | 2721.40 | 4.93 | 13420.68 | 2722.25 2014-05-04 02:15:00 | 2721.98 | 2722.86 | 2721.44 | 2721.44 | 34.23 | 93194.72 | 2722.36 2014-05-04 02:16:00 | 2722.31 | 2722.78 | 2721.53 | 2722.15 | 23.41 | 63716.99 | 2722.02 2014-05-04 02:17:00 | 2722.59 | 2723.99 | 2720.00 | 2723.99 | 23.26 | 63311.96 | 2722.28 2014-05-04 02:18:00 | 2723.99 | 2727.13 | 2720.26 | 2725.55 | 11.59 | 31587.46 | 2724.70 2014-05-04 02:19:00 | 2723.46 | 2725.55 | 2719.01 | 2722.58 | 63.25 | 172162.91 | 2722.16 2014-05-04 02:20:00 | 2719.29 | 2726.37 | 2719.29 | 2723.49 | 46.88 | 127699.02 | 2723.84 2014-05-04 02:21:00 | 2724.95 | 2727.04 | 2723.52 | 2725.75 | 26.95 | 73459.75 | 2726.08 2014-05-04 02:22:00 | 2725.75 | 2726.82 | 2725.70 | 2726.35 | 24.47 | 66716.56 | 2726.02 2014-05-04 02:23:00 | 2726.35 | 2728.80 | 2722.21 | 2723.43 | 49.01 | 133641.31 | 2726.93 2014-05-04 02:24:00 | 2726.18 | 2726.23 | 2724.56 | 2726.22 | 53.22 | 145050.87 | 2725.55 2014-05-04 02:25:00 | 2726.16 | 2726.22 | 2723.60 | 2725.50 | 13.91 | 37915.44 | 2725.57 2014-05-04 02:26:00 | 2725.63 | 2726.87 | 2725.60 | 2726.78 | 16.69 | 45503.57 | 2726.56 2014-05-04 02:27:00 | 2726.25 | 2729.00 | 2725.64 | 2729.00 | 51.62 | 140826.74 | 2727.93 2014-05-04 02:28:00 | 2729.20 | 2729.90 | 2726.06 | 2727.90 | 21.03 | 57390.50 | 2729.37 2014-05-04 02:29:00 | 2727.90 | 2729.19 | 2727.00 | 2727.54 | 33.56 | 91568.36 | 2728.25 2014-05-04 02:30:00 | 2726.96 | 2726.96 | 2726.92 | 2726.92 | 4.11 | 11202.20 | 2726.92 2014-05-04 02:31:00 | 2727.02 | 2727.72 | 2725.00 | 2727.72 | 27.28 | 74367.96 | 2726.20 2014-05-04 02:32:00 | 2727.83 | 2727.83 | 2724.57 | 2724.57 | 78.49 | 213965.19 | 2726.19 2014-05-04 02:33:00 | 2724.57 | 2725.10 | 2723.76 | 2725.10 | 21.86 | 59549.86 | 2724.52 2014-05-04 02:34:00 | 2725.74 | 2726.72 | 2724.58 | 2725.84 | 56.01 | 152682.00 | 2726.12 2014-05-04 02:35:00 | 2724.37 | 2724.37 | 2720.97 | 2721.20 | 21.99 | 59868.48 | 2722.28 2014-05-04 02:36:00 | 2721.21 | 2727.81 | 2721.00 | 2724.39 | 26.70 | 72703.40 | 2722.87 2014-05-04 02:37:00 | 2725.00 | 2727.33 | 2725.00 | 2726.79 | 3.00 | 8179.87 | 2726.62 2014-05-04 02:38:00 | 2726.96 | 2727.33 | 2725.00 | 2725.59 | 11.10 | 30270.77 | 2726.61 2014-05-04 02:39:00 | 2725.89 | 2726.87 | 2725.54 | 2726.83 | 6.33 | 17267.01 | 2726.51 2014-05-04 02:40:00 | 2726.86 | 2727.06 | 2726.07 | 2727.06 | 6.91 | 18840.33 | 2726.93 2014-05-04 02:41:00 | 2727.11 | 2727.41 | 2725.25 | 2725.29 | 9.68 | 26381.49 | 2726.21 2014-05-04 02:42:00 | 2725.29 | 2725.30 | 2724.16 | 2724.16 | 11.56 | 31490.60 | 2724.57 2014-05-04 02:43:00 | 2724.04 | 2725.00 | 2723.06 | 2723.06 | 15.43 | 42034.56 | 2724.21 2014-05-04 02:44:00 | 2723.00 | 2723.42 | 2722.35 | 2722.71 | 2.34 | 6366.06 | 2722.87 2014-05-04 02:45:00 | 2722.94 | 2723.01 | 2722.35 | 2722.35 | 1.17 | 3191.25 | 2722.91 2014-05-04 02:46:00 | 2722.35 | 2722.35 | 2721.33 | 2721.39 | 36.71 | 99909.40 | 2721.88 2014-05-04 02:47:00 | 2722.90 | 2723.52 | 2722.31 | 2723.52 | 4.73 | 12879.22 | 2722.88 2014-05-04 02:48:00 | 2723.55 | 2723.55 | 2722.48 | 2723.02 | 13.53 | 36847.10 | 2722.96 2014-05-04 02:49:00 | 2722.69 | 2722.70 | 2721.42 | 2721.99 | 14.65 | 39866.22 | 2722.17 2014-05-04 02:50:00 | 2721.99 | 2724.88 | 2721.43 | 2722.40 | 39.81 | 108384.80 | 2722.55 2014-05-04 02:51:00 | 2722.00 | 2722.00 | 2720.08 | 2720.08 | 8.56 | 23278.07 | 2720.99 2014-05-04 02:52:00 | 2719.51 | 2720.00 | 2719.02 | 2719.02 | 8.39 | 22802.48 | 2719.44 2014-05-04 02:53:00 | 2719.02 | 2719.02 | 2718.34 | 2718.56 | 0.25 | 679.70 | 2718.80 2014-05-04 02:54:00 | 2718.75 | 2720.43 | 2718.75 | 2720.43 | 23.03 | 62618.83 | 2719.37 2014-05-04 02:55:00 | 2720.46 | 2721.11 | 2720.05 | 2720.07 | 1.60 | 4350.27 | 2720.62 2014-05-04 02:56:00 | 2720.08 | 2720.08 | 2718.86 | 2720.04 | 6.38 | 17353.31 | 2719.95 2014-05-04 02:57:00 | 2719.96 | 2720.20 | 2719.09 | 2719.14 | 3.69 | 10025.64 | 2719.19 2014-05-04 02:58:00 | 2719.14 | 2720.20 | 2718.58 | 2718.58 | 42.76 | 116261.33 | 2719.25 2014-05-04 02:59:00 | 2718.58 | 2720.00 | 2718.58 | 2719.99 | 45.88 | 124760.87 | 2719.23 2014-05-04 03:00:00 | 2720.00 | 2720.00 | 2719.77 | 2719.77 | 2.49 | 6780.80 | 2719.94 2014-05-04 03:01:00 | 2719.98 | 2720.00 | 2718.59 | 2718.75 | 64.34 | 174960.83 | 2719.19 2014-05-04 03:02:00 | 2719.99 | 2720.20 | 2718.82 | 2719.75 | 7.37 | 20035.10 | 2719.57 2014-05-04 03:03:00 | 2719.52 | 2720.17 | 2718.73 | 2719.49 | 49.15 | 133646.04 | 2719.42 2014-05-04 03:04:00 | 2719.71 | 2720.19 | 2719.04 | 2719.84 | 51.50 | 140055.61 | 2719.53 2014-05-04 03:05:00 | 2720.00 | 2720.20 | 2719.50 | 2720.02 | 15.29 | 41587.44 | 2719.73 2014-05-04 03:06:00 | 2720.20 | 2720.20 | 2719.04 | 2719.89 | 37.42 | 101760.71 | 2719.49 2014-05-04 03:07:00 | 2720.10 | 2720.20 | 2719.15 | 2720.20 | 45.43 | 123539.80 | 2719.58 2014-05-04 03:08:00 | 2719.03 | 2720.20 | 2711.19 | 2717.11 | 83.92 | 227905.39 | 2715.91 2014-05-04 03:09:00 | 2718.00 | 2718.00 | 2714.00 | 2715.03 | 31.22 | 84763.46 | 2715.30 2014-05-04 03:10:00 | 2716.93 | 2716.93 | 2712.51 | 2716.40 | 5.65 | 15326.98 | 2714.66 2014-05-04 03:11:00 | 2716.33 | 2716.35 | 2713.26 | 2713.45 | 67.93 | 184399.78 | 2714.68 2014-05-04 03:12:00 | 2713.41 | 2720.00 | 2711.34 | 2720.00 | 42.46 | 115278.13 | 2715.17 2014-05-04 03:13:00 | 2719.98 | 2719.98 | 2716.25 | 2717.00 | 7.53 | 20452.66 | 2716.88 2014-05-04 03:14:00 | 2717.24 | 2719.09 | 2717.24 | 2717.33 | 67.36 | 183097.79 | 2718.36 2014-05-04 03:15:00 | 2717.36 | 2718.60 | 2716.02 | 2717.08 | 84.95 | 230844.35 | 2717.45 2014-05-04 03:16:00 | 2716.77 | 2717.12 | 2716.00 | 2716.00 | 12.90 | 35056.18 | 2716.69 2014-05-04 03:17:00 | 2716.66 | 2717.17 | 2716.00 | 2717.17 | 28.86 | 78411.17 | 2716.67 2014-05-04 03:18:00 | 2716.01 | 2717.03 | 2716.00 | 2716.95 | 44.79 | 121652.66 | 2716.37 2014-05-04 03:19:00 | 2716.80 | 2716.80 | 2716.00 | 2716.00 | 3.61 | 9806.83 | 2716.57 2014-05-04 03:20:00 | 2716.00 | 2717.13 | 2716.00 | 2716.86 | 28.55 | 77571.47 | 2716.66 2014-05-04 03:21:00 | 2717.15 | 2717.90 | 2716.00 | 2716.00 | 7.50 | 20371.23 | 2716.89 2014-05-04 03:22:00 | 2715.00 | 2715.96 | 2715.00 | 2715.51 | 6.76 | 18362.56 | 2715.55 2014-05-04 03:23:00 | 2715.44 | 2716.69 | 2715.40 | 2715.84 | 39.17 | 106375.68 | 2715.95 2014-05-04 03:24:00 | 2715.62 | 2717.13 | 2715.62 | 2716.61 | 7.56 | 20541.88 | 2716.82 2014-05-04 03:25:00 | 2716.08 | 2716.08 | 2715.10 | 2716.03 | 5.87 | 15944.16 | 2715.75 2014-05-04 03:26:00 | 2716.82 | 2717.28 | 2716.26 | 2717.19 | 18.64 | 50645.19 | 2716.73 2014-05-04 03:27:00 | 2717.30 | 2717.93 | 2717.28 | 2717.77 | 7.96 | 21632.94 | 2717.36 2014-05-04 03:28:00 | 2717.82 | 2717.93 | 2717.32 | 2717.34 | 2.68 | 7293.99 | 2717.58 2014-05-04 03:29:00 | 2717.92 | 2718.70 | 2716.73 | 2718.51 | 30.88 | 83924.71 | 2717.77 2014-05-04 03:30:00 | 2717.17 | 2719.00 | 2716.99 | 2718.27 | 14.85 | 40350.99 | 2717.60 2014-05-04 03:31:00 | 2718.27 | 2720.17 | 2718.27 | 2720.17 | 31.92 | 86802.37 | 2719.80 2014-05-04 03:32:00 | 2720.17 | 2725.00 | 2719.78 | 2721.95 | 26.56 | 72261.64 | 2721.21 2014-05-04 03:33:00 | 2720.93 | 2721.95 | 2720.50 | 2721.09 | 48.42 | 131765.90 | 2721.31 2014-05-04 03:34:00 | 2721.09 | 2721.73 | 2716.90 | 2718.96 | 15.55 | 42298.95 | 2719.84 2014-05-04 03:35:00 | 2718.84 | 2720.06 | 2717.15 | 2717.99 | 32.50 | 88354.93 | 2718.61 2014-05-04 03:36:00 | 2717.97 | 2718.09 | 2717.03 | 2717.76 | 12.97 | 35244.39 | 2717.80 2014-05-04 03:37:00 | 2717.76 | 2718.09 | 2717.76 | 2718.09 | 1.41 | 3821.40 | 2717.92 2014-05-04 03:38:00 | 2718.09 | 2718.09 | 2718.09 | 2718.09 | 0.15 | 407.71 | 2718.09 2014-05-04 03:39:00 | 2718.09 | 2720.00 | 2717.98 | 2719.94 | 21.67 | 58918.45 | 2718.64 2014-05-04 03:40:00 | 2719.19 | 2719.19 | 2718.98 | 2718.98 | 2.64 | 7178.24 | 2719.03 2014-05-04 03:41:00 | 2718.77 | 2719.18 | 2718.00 | 2718.00 | 62.82 | 170777.75 | 2718.61 2014-05-04 03:42:00 | 2718.46 | 2719.28 | 2718.00 | 2718.29 | 34.71 | 94353.75 | 2718.58 2014-05-04 03:43:00 | 2718.41 | 2719.17 | 2718.11 | 2718.89 | 27.39 | 74456.85 | 2718.59 2014-05-04 03:44:00 | 2719.14 | 2719.77 | 2719.14 | 2719.67 | 4.62 | 12568.18 | 2719.21 2014-05-04 03:45:00 | 2719.67 | 2721.87 | 2719.67 | 2720.01 | 37.55 | 102152.34 | 2720.36 2014-05-04 03:46:00 | 2719.34 | 2719.36 | 2719.17 | 2719.24 | 5.40 | 14695.06 | 2719.29 2014-05-04 03:47:00 | 2719.22 | 2720.14 | 2718.00 | 2719.94 | 19.44 | 52871.50 | 2719.31 2014-05-04 03:48:00 | 2719.17 | 2719.97 | 2718.02 | 2719.41 | 74.70 | 203118.82 | 2719.09 2014-05-04 03:49:00 | 2719.65 | 2719.65 | 2719.63 | 2719.63 | 1.39 | 3780.29 | 2719.63 2014-05-04 03:50:00 | 2719.71 | 2721.00 | 2719.69 | 2720.47 | 5.28 | 14361.88 | 2720.05 2014-05-04 03:51:00 | 2720.39 | 2720.39 | 2720.09 | 2720.32 | 6.27 | 17047.43 | 2720.19 2014-05-04 03:52:00 | 2720.32 | 2720.34 | 2720.13 | 2720.20 | 13.22 | 35955.05 | 2720.16 2014-05-04 03:53:00 | 2718.37 | 2719.73 | 2718.00 | 2719.42 | 18.97 | 51568.44 | 2718.85 2014-05-04 03:54:00 | 2718.63 | 2720.00 | 2718.63 | 2719.78 | 5.88 | 16003.09 | 2719.76 2014-05-04 03:55:00 | 2718.94 | 2719.65 | 2717.60 | 2717.62 | 70.79 | 192478.92 | 2718.86 2014-05-04 03:56:00 | 2717.63 | 2718.82 | 2717.63 | 2718.01 | 70.71 | 192213.13 | 2718.29 2014-05-04 03:57:00 | 2718.40 | 2718.43 | 2717.95 | 2718.01 | 16.30 | 44307.34 | 2718.07 2014-05-04 03:58:00 | 2719.00 | 2719.00 | 2719.00 | 2719.00 | 0.53 | 1449.23 | 2719.00 2014-05-04 03:59:00 | . | . | . | . | . | . | . 2014-05-04 04:00:00 | . | . | . | . | . | . | . 2014-05-04 04:01:00 | 2719.00 | 2721.04 | 2719.00 | 2719.27 | 22.31 | 60662.85 | 2719.21 2014-05-04 04:02:00 | 2719.03 | 2720.11 | 2719.02 | 2719.17 | 2.64 | 7182.10 | 2719.46 2014-05-04 04:03:00 | . | . | . | . | . | . | . 2014-05-04 04:04:00 | 2719.16 | 2719.16 | 2718.10 | 2718.10 | 32.37 | 88016.89 | 2719.00 2014-05-04 04:05:00 | 2717.50 | 2717.50 | 2717.02 | 2717.02 | 0.37 | 1005.41 | 2717.34 2014-05-04 04:06:00 | 2717.02 | 2717.02 | 2705.93 | 2708.74 | 73.85 | 200379.45 | 2713.51 2014-05-04 04:07:00 | 2706.04 | 2712.46 | 2706.04 | 2710.00 | 35.80 | 96981.19 | 2709.20 2014-05-04 04:08:00 | 2710.00 | 2712.83 | 2710.00 | 2711.60 | 34.02 | 92196.03 | 2710.05 2014-05-04 04:09:00 | 2712.26 | 2712.66 | 2702.03 | 2709.83 | 31.45 | 85059.76 | 2704.95 2014-05-04 04:10:00 | 2705.78 | 2709.86 | 2702.36 | 2704.01 | 33.01 | 89264.91 | 2704.01 2014-05-04 04:11:00 | 2704.01 | 2707.09 | 2704.01 | 2705.81 | 3.42 | 9249.88 | 2704.64 2014-05-04 04:12:00 | 2705.77 | 2706.53 | 2701.23 | 2704.03 | 70.67 | 191142.45 | 2704.79 2014-05-04 04:13:00 | 2701.91 | 2704.00 | 2700.00 | 2700.75 | 105.90 | 285998.74 | 2700.55 2014-05-04 04:14:00 | 2700.73 | 2704.03 | 2700.00 | 2703.19 | 27.54 | 74394.58 | 2701.52 2014-05-04 04:15:00 | 2703.19 | 2704.03 | 2701.00 | 2702.84 | 47.90 | 129449.93 | 2702.45 2014-05-04 04:16:00 | 2702.81 | 2703.49 | 2700.30 | 2703.49 | 18.29 | 49402.99 | 2701.54 2014-05-04 04:17:00 | 2700.40 | 2703.43 | 2700.38 | 2703.27 | 41.89 | 113146.77 | 2701.17 2014-05-04 04:18:00 | 2703.22 | 2703.22 | 2700.50 | 2700.50 | 21.96 | 59322.96 | 2701.16 2014-05-04 04:19:00 | 2700.52 | 2700.52 | 2694.01 | 2697.97 | 79.07 | 213390.87 | 2698.83 2014-05-04 04:20:00 | 2695.75 | 2699.00 | 2695.75 | 2699.00 | 23.40 | 63125.84 | 2697.57 2014-05-04 04:21:00 | 2699.00 | 2700.00 | 2699.00 | 2700.00 | 53.02 | 143158.58 | 2699.93 2014-05-04 04:22:00 | 2701.12 | 2703.15 | 2700.63 | 2703.12 | 9.60 | 25917.41 | 2701.14 2014-05-04 04:23:00 | 2703.12 | 2703.12 | 2699.84 | 2700.16 | 14.53 | 39245.58 | 2700.45 2014-05-04 04:24:00 | 2700.14 | 2700.14 | 2698.09 | 2698.22 | 13.93 | 37588.27 | 2698.37 2014-05-04 04:25:00 | 2698.11 | 2699.00 | 2695.41 | 2697.85 | 33.72 | 90945.22 | 2697.07 2014-05-04 04:26:00 | 2697.81 | 2703.65 | 2697.81 | 2703.65 | 47.44 | 128157.79 | 2701.36 2014-05-04 04:27:00 | 2704.03 | 2704.03 | 2700.88 | 2702.44 | 31.88 | 86160.91 | 2702.58 2014-05-04 04:28:00 | 2701.05 | 2702.32 | 2699.74 | 2700.69 | 27.61 | 74565.29 | 2700.47 2014-05-04 04:29:00 | 2700.00 | 2702.85 | 2700.00 | 2702.50 | 15.17 | 40971.11 | 2701.69 2014-05-04 04:30:00 | 2702.80 | 2704.03 | 2701.57 | 2704.00 | 5.29 | 14295.78 | 2702.42 2014-05-04 04:31:00 | 2704.00 | 2704.00 | 2702.81 | 2703.64 | 20.83 | 56310.01 | 2703.57 2014-05-04 04:32:00 | 2704.03 | 2704.99 | 2703.02 | 2704.09 | 73.54 | 198828.62 | 2703.64 2014-05-04 04:33:00 | 2704.09 | 2705.00 | 2703.30 | 2705.00 | 35.26 | 95360.51 | 2704.80 2014-05-04 04:34:00 | 2705.00 | 2705.00 | 2704.06 | 2704.10 | 2.07 | 5584.55 | 2704.38 2014-05-04 04:35:00 | 2704.22 | 2708.00 | 2703.93 | 2704.34 | 71.98 | 194726.10 | 2705.17 2014-05-04 04:36:00 | 2704.52 | 2704.64 | 2690.00 | 2702.87 | 77.73 | 209804.20 | 2699.00 2014-05-04 04:37:00 | 2702.87 | 2704.00 | 2702.87 | 2703.75 | 2.13 | 5771.43 | 2703.25 2014-05-04 04:38:00 | 2702.07 | 2704.65 | 2701.16 | 2704.65 | 17.92 | 48439.98 | 2703.73 2014-05-04 04:39:00 | 2704.65 | 2706.98 | 2701.72 | 2705.04 | 55.92 | 151242.24 | 2704.62 2014-05-04 04:40:00 | 2703.40 | 2704.64 | 2702.24 | 2704.34 | 5.43 | 14670.04 | 2703.66 2014-05-04 04:41:00 | 2704.95 | 2704.95 | 2703.97 | 2704.41 | 16.58 | 44830.71 | 2704.39 2014-05-04 04:42:00 | 2704.54 | 2704.55 | 2704.11 | 2704.55 | 4.15 | 11212.19 | 2704.34 2014-05-04 04:43:00 | 2704.22 | 2704.22 | 2702.43 | 2702.96 | 12.64 | 34157.49 | 2702.76 2014-05-04 04:44:00 | 2703.78 | 2704.03 | 2702.86 | 2702.86 | 23.86 | 64509.61 | 2703.56 2014-05-04 04:45:00 | 2703.56 | 2704.54 | 2702.43 | 2703.61 | 26.53 | 71715.15 | 2703.58 2014-05-04 04:46:00 | 2703.94 | 2705.00 | 2703.25 | 2704.60 | 13.96 | 37729.80 | 2703.68 2014-05-04 04:47:00 | 2704.53 | 2705.32 | 2703.64 | 2705.19 | 1.16 | 3147.71 | 2704.21 2014-05-04 04:48:00 | 2705.19 | 2705.50 | 2704.29 | 2705.13 | 17.24 | 46621.17 | 2704.87 2014-05-04 04:49:00 | 2705.47 | 2705.50 | 2705.47 | 2705.50 | 0.35 | 946.92 | 2705.49 2014-05-04 04:50:00 | 2705.50 | 2706.80 | 2704.64 | 2706.00 | 7.08 | 19148.79 | 2705.40 2014-05-04 04:51:00 | 2706.85 | 2707.97 | 2706.25 | 2707.00 | 13.98 | 37836.27 | 2707.04 2014-05-04 04:52:00 | 2707.88 | 2708.00 | 2702.00 | 2705.81 | 39.81 | 107733.96 | 2706.14 2014-05-04 04:53:00 | 2704.46 | 2705.95 | 2702.26 | 2702.91 | 25.78 | 69713.63 | 2704.49 2014-05-04 04:54:00 | 2702.89 | 2704.65 | 2702.50 | 2703.17 | 16.45 | 44475.44 | 2703.35 2014-05-04 04:55:00 | 2704.60 | 2704.60 | 2703.27 | 2704.13 | 9.60 | 25948.82 | 2703.85 2014-05-04 04:56:00 | 2706.88 | 2706.88 | 2705.33 | 2706.09 | 13.96 | 37771.41 | 2705.69 2014-05-04 04:57:00 | 2706.80 | 2706.80 | 2705.43 | 2705.47 | 6.74 | 18249.97 | 2706.11 2014-05-04 04:58:00 | 2705.44 | 2707.72 | 2703.02 | 2703.05 | 23.78 | 64341.19 | 2705.57 2014-05-04 04:59:00 | 2707.62 | 2708.00 | 2703.07 | 2705.46 | 66.59 | 180208.21 | 2706.15 2014-05-04 05:00:00 | 2705.30 | 2705.30 | 2703.21 | 2704.07 | 17.13 | 46326.13 | 2703.91 2014-05-04 05:01:00 | 2704.07 | 2705.70 | 2703.38 | 2705.70 | 21.33 | 57686.68 | 2704.23 2014-05-04 05:02:00 | 2705.60 | 2705.60 | 2704.07 | 2704.40 | 30.61 | 82798.03 | 2704.93 2014-05-04 05:03:00 | 2704.33 | 2705.24 | 2703.02 | 2703.18 | 34.02 | 91961.38 | 2703.47 2014-05-04 05:04:00 | 2703.18 | 2705.10 | 2703.02 | 2704.08 | 17.56 | 47483.51 | 2703.61 2014-05-04 05:05:00 | 2703.78 | 2704.56 | 2703.03 | 2703.06 | 22.09 | 59722.67 | 2703.48 2014-05-04 05:06:00 | 2704.00 | 2705.20 | 2702.00 | 2702.00 | 34.19 | 92461.86 | 2704.04 2014-05-04 05:07:00 | 2702.00 | 2704.50 | 2701.02 | 2702.94 | 21.82 | 58981.80 | 2703.23 2014-05-04 05:08:00 | 2702.98 | 2704.03 | 2702.98 | 2704.03 | 5.37 | 14510.64 | 2703.17 2014-05-04 05:09:00 | 2704.05 | 2704.05 | 2702.52 | 2703.51 | 15.72 | 42495.80 | 2703.12 2014-05-04 05:10:00 | 2702.52 | 2703.58 | 2700.00 | 2702.13 | 28.76 | 77712.40 | 2701.91 2014-05-04 05:11:00 | 2702.03 | 2702.03 | 2699.85 | 2699.85 | 34.14 | 92210.48 | 2700.79 2014-05-04 05:12:00 | 2699.85 | 2700.00 | 2698.03 | 2698.40 | 66.81 | 180334.37 | 2699.17 2014-05-04 05:13:00 | 2701.92 | 2701.92 | 2699.70 | 2700.28 | 10.07 | 27181.67 | 2700.61 2014-05-04 05:14:00 | 2701.85 | 2701.85 | 2699.28 | 2699.93 | 15.28 | 41266.42 | 2700.51 2014-05-04 05:15:00 | 2700.12 | 2701.63 | 2699.15 | 2699.15 | 6.46 | 17444.39 | 2699.53 2014-05-04 05:16:00 | 2698.48 | 2701.27 | 2698.48 | 2699.24 | 4.46 | 12026.02 | 2699.44 2014-05-04 05:17:00 | 2698.02 | 2698.97 | 2696.59 | 2697.48 | 39.30 | 106018.65 | 2697.95 2014-05-04 05:18:00 | 2697.48 | 2699.49 | 2696.92 | 2697.14 | 12.73 | 34354.46 | 2697.85 2014-05-04 05:19:00 | 2697.14 | 2699.05 | 2697.14 | 2698.88 | 18.04 | 48659.72 | 2698.07 2014-05-04 05:20:00 | 2698.88 | 2698.88 | 2698.33 | 2698.88 | 0.94 | 2545.04 | 2698.87 2014-05-04 05:21:00 | 2699.00 | 2701.90 | 2698.60 | 2699.50 | 11.46 | 30934.02 | 2700.48 2014-05-04 05:22:00 | 2701.17 | 2702.19 | 2699.58 | 2700.00 | 10.63 | 28703.19 | 2700.71 2014-05-04 05:23:00 | 2700.15 | 2701.84 | 2700.15 | 2700.31 | 2.00 | 5401.91 | 2700.96 2014-05-04 05:24:00 | 2701.69 | 2701.74 | 2700.00 | 2700.17 | 40.07 | 108209.44 | 2700.38 2014-05-04 05:25:00 | 2700.04 | 2701.53 | 2700.01 | 2700.38 | 35.74 | 96492.28 | 2700.14 2014-05-04 05:26:00 | 2700.90 | 2701.48 | 2700.03 | 2701.09 | 12.50 | 33753.67 | 2700.73 2014-05-04 05:27:00 | 2700.07 | 2701.17 | 2700.00 | 2700.00 | 11.56 | 31204.78 | 2700.08 2014-05-04 05:28:00 | 2700.86 | 2700.86 | 2699.00 | 2699.87 | 10.12 | 27311.52 | 2699.57 2014-05-04 05:29:00 | 2699.02 | 2699.87 | 2697.34 | 2698.97 | 61.08 | 164843.78 | 2698.73 2014-05-04 05:30:00 | 2698.97 | 2699.00 | 2696.55 | 2698.85 | 5.59 | 15077.76 | 2698.24 2014-05-04 05:31:00 | 2698.71 | 2698.95 | 2696.43 | 2698.95 | 51.17 | 138040.06 | 2697.52 2014-05-04 05:32:00 | 2698.98 | 2698.98 | 2696.83 | 2698.47 | 21.71 | 58566.01 | 2698.02 2014-05-04 05:33:00 | 2698.65 | 2699.00 | 2697.67 | 2699.00 | 13.24 | 35732.57 | 2698.22 2014-05-04 05:34:00 | 2698.99 | 2699.00 | 2697.53 | 2699.00 | 65.93 | 177894.66 | 2698.32 2014-05-04 05:35:00 | 2699.00 | 2699.00 | 2698.12 | 2698.12 | 7.35 | 19825.10 | 2698.76 2014-05-04 05:36:00 | 2699.00 | 2700.00 | 2698.99 | 2700.00 | 15.29 | 41283.36 | 2699.67 2014-05-04 05:37:00 | 2700.00 | 2700.83 | 2700.00 | 2700.83 | 18.03 | 48678.34 | 2700.00 2014-05-04 05:38:00 | 2700.72 | 2701.14 | 2695.12 | 2695.13 | 17.38 | 46941.96 | 2700.30 2014-05-04 05:39:00 | 2699.37 | 2699.37 | 2695.10 | 2697.62 | 13.52 | 36463.75 | 2697.42 2014-05-04 05:40:00 | 2697.51 | 2697.51 | 2695.20 | 2696.64 | 4.53 | 12214.42 | 2696.34 2014-05-04 05:41:00 | 2696.51 | 2697.98 | 2695.24 | 2697.69 | 25.53 | 68821.11 | 2696.01 2014-05-04 05:42:00 | 2695.58 | 2697.59 | 2690.01 | 2694.97 | 87.76 | 236414.61 | 2693.91 2014-05-04 05:43:00 | 2692.13 | 2694.96 | 2692.13 | 2692.77 | 22.73 | 61210.70 | 2693.42 2014-05-04 05:44:00 | 2692.77 | 2693.62 | 2692.00 | 2693.62 | 2.87 | 7717.69 | 2692.84 2014-05-04 05:45:00 | 2693.07 | 2694.79 | 2693.00 | 2693.44 | 52.17 | 140534.36 | 2693.88 2014-05-04 05:46:00 | 2693.46 | 2695.00 | 2693.00 | 2693.00 | 36.96 | 99539.65 | 2693.54 2014-05-04 05:47:00 | 2693.00 | 2699.48 | 2692.97 | 2699.41 | 25.55 | 68847.05 | 2694.28 2014-05-04 05:48:00 | 2695.50 | 2698.81 | 2695.50 | 2698.81 | 7.15 | 19298.46 | 2698.71 2014-05-04 05:49:00 | 2698.00 | 2698.21 | 2696.10 | 2698.07 | 35.93 | 96940.57 | 2697.81 2014-05-04 05:50:00 | 2696.69 | 2698.00 | 2696.10 | 2696.83 | 24.47 | 65994.60 | 2696.63 2014-05-04 05:51:00 | 2697.10 | 2698.70 | 2697.08 | 2698.55 | 12.45 | 33606.02 | 2698.41 2014-05-04 05:52:00 | 2699.00 | 2699.00 | 2699.00 | 2699.00 | 2.00 | 5398.00 | 2699.00 2014-05-04 05:53:00 | 2698.05 | 2700.00 | 2698.04 | 2698.10 | 30.47 | 82254.02 | 2699.51 2014-05-04 05:54:00 | 2698.16 | 2699.61 | 2698.00 | 2698.41 | 31.97 | 86250.41 | 2698.28 2014-05-04 05:55:00 | 2698.44 | 2698.95 | 2698.10 | 2698.46 | 11.42 | 30814.59 | 2698.54 2014-05-04 05:56:00 | 2698.55 | 2700.00 | 2698.10 | 2699.67 | 67.71 | 182783.88 | 2699.63 2014-05-04 05:57:00 | 2698.10 | 2700.02 | 2698.10 | 2698.80 | 17.27 | 46607.93 | 2699.56 2014-05-04 05:58:00 | 2698.87 | 2703.45 | 2698.87 | 2701.64 | 14.10 | 38075.92 | 2700.99 2014-05-04 05:59:00 | 2701.64 | 2702.94 | 2698.53 | 2701.53 | 63.68 | 172034.98 | 2701.60 2014-05-04 06:00:00 | 2701.53 | 2701.54 | 2699.95 | 2700.20 | 22.48 | 60705.90 | 2700.56 2014-05-04 06:01:00 | 2700.22 | 2705.83 | 2699.57 | 2702.06 | 26.01 | 70289.41 | 2701.98 2014-05-04 06:02:00 | 2702.00 | 2705.74 | 2701.98 | 2702.84 | 40.07 | 108353.75 | 2703.91 2014-05-04 06:03:00 | 2703.09 | 2703.79 | 2701.65 | 2702.02 | 54.65 | 147704.58 | 2702.54 2014-05-04 06:04:00 | 2702.00 | 2703.00 | 2698.53 | 2702.67 | 50.87 | 137430.06 | 2701.65 2014-05-04 06:05:00 | 2701.97 | 2701.97 | 2701.58 | 2701.58 | 2.59 | 6994.53 | 2701.63 2014-05-04 06:06:00 | 2700.04 | 2701.58 | 2698.03 | 2699.12 | 33.56 | 90613.69 | 2699.81 2014-05-04 06:07:00 | 2699.30 | 2701.58 | 2698.64 | 2699.95 | 36.18 | 97690.92 | 2699.91 2014-05-04 06:08:00 | 2699.97 | 2701.92 | 2698.03 | 2699.90 | 74.00 | 199858.32 | 2700.93 2014-05-04 06:09:00 | 2699.90 | 2700.31 | 2699.31 | 2700.31 | 4.98 | 13448.36 | 2699.93 2014-05-04 06:10:00 | 2699.34 | 2701.65 | 2691.00 | 2695.51 | 50.46 | 136139.47 | 2697.91 2014-05-04 06:11:00 | 2695.37 | 2700.06 | 2695.01 | 2700.03 | 28.10 | 75836.50 | 2698.81 2014-05-04 06:12:00 | 2700.03 | 2700.03 | 2699.19 | 2699.19 | 9.05 | 24445.60 | 2699.98 2014-05-04 06:13:00 | 2699.19 | 2699.19 | 2695.42 | 2698.91 | 58.76 | 158492.76 | 2697.24 2014-05-04 06:14:00 | 2698.91 | 2699.50 | 2698.91 | 2699.47 | 10.36 | 27955.16 | 2699.16 2014-05-04 06:15:00 | 2699.48 | 2700.70 | 2699.48 | 2699.96 | 103.77 | 280173.96 | 2699.95 2014-05-04 06:16:00 | 2699.99 | 2700.04 | 2699.99 | 2700.00 | 9.40 | 25382.70 | 2700.00 2014-05-04 06:17:00 | 2700.07 | 2702.16 | 2700.00 | 2700.22 | 21.65 | 58474.37 | 2701.52 2014-05-04 06:18:00 | 2700.05 | 2700.06 | 2700.00 | 2700.03 | 6.33 | 17083.10 | 2700.03 2014-05-04 06:19:00 | 2700.02 | 2700.03 | 2700.00 | 2700.00 | 7.68 | 20741.42 | 2700.00 2014-05-04 06:20:00 | 2700.00 | 2700.68 | 2695.20 | 2699.41 | 53.94 | 145583.33 | 2699.24 2014-05-04 06:21:00 | 2695.42 | 2699.39 | 2693.02 | 2694.04 | 52.45 | 141410.31 | 2696.15 2014-05-04 06:22:00 | 2694.04 | 2695.00 | 2691.00 | 2693.88 | 40.92 | 110218.85 | 2693.45 2014-05-04 06:23:00 | 2693.90 | 2695.40 | 2691.25 | 2692.08 | 24.71 | 66555.30 | 2693.24 2014-05-04 06:24:00 | 2692.10 | 2694.58 | 2692.00 | 2692.33 | 60.74 | 163550.35 | 2692.85 2014-05-04 06:25:00 | 2692.28 | 2692.47 | 2691.02 | 2692.47 | 49.64 | 133633.57 | 2692.22 2014-05-04 06:26:00 | 2692.04 | 2694.97 | 2691.80 | 2693.00 | 100.13 | 269679.24 | 2693.40 2014-05-04 06:27:00 | 2692.36 | 2692.99 | 2692.36 | 2692.99 | 5.53 | 14883.18 | 2692.81 2014-05-04 06:28:00 | 2693.00 | 2693.00 | 2692.69 | 2692.98 | 3.97 | 10696.37 | 2692.94 2014-05-04 06:29:00 | 2692.99 | 2692.99 | 2692.00 | 2692.00 | 12.24 | 32958.59 | 2692.48 2014-05-04 06:30:00 | 2691.19 | 2692.00 | 2691.17 | 2691.96 | 5.98 | 16095.97 | 2691.63 2014-05-04 06:31:00 | 2691.83 | 2692.00 | 2690.68 | 2690.68 | 40.47 | 108920.10 | 2691.25 2014-05-04 06:32:00 | 2690.68 | 2692.96 | 2690.25 | 2691.08 | 220.98 | 594770.04 | 2691.47 2014-05-04 06:33:00 | 2690.30 | 2692.99 | 2690.17 | 2692.99 | 68.66 | 184759.04 | 2690.81 2014-05-04 06:34:00 | 2692.75 | 2694.97 | 2691.38 | 2693.26 | 91.48 | 246370.81 | 2693.25 2014-05-04 06:35:00 | 2693.01 | 2693.10 | 2690.10 | 2691.77 | 44.55 | 119930.27 | 2691.98 2014-05-04 06:36:00 | 2691.02 | 2691.02 | 2690.01 | 2690.09 | 14.02 | 37711.24 | 2690.20 2014-05-04 06:37:00 | 2690.11 | 2690.11 | 2688.26 | 2688.45 | 99.14 | 266631.70 | 2689.58 2014-05-04 06:38:00 | 2688.45 | 2689.83 | 2687.02 | 2687.02 | 80.02 | 215147.21 | 2688.74 2014-05-04 06:39:00 | 2687.00 | 2687.02 | 2681.78 | 2682.15 | 26.82 | 71981.26 | 2684.37 2014-05-04 06:40:00 | 2683.67 | 2684.43 | 2681.82 | 2683.70 | 20.38 | 54675.87 | 2683.08 2014-05-04 06:41:00 | 2684.99 | 2684.99 | 2684.02 | 2684.05 | 5.28 | 14160.23 | 2684.40 2014-05-04 06:42:00 | 2684.51 | 2684.99 | 2683.00 | 2683.02 | 35.49 | 95250.61 | 2683.57 2014-05-04 06:43:00 | 2683.00 | 2685.00 | 2682.94 | 2682.97 | 46.82 | 125622.31 | 2683.03 2014-05-04 06:44:00 | 2682.97 | 2683.02 | 2681.76 | 2682.16 | 60.06 | 161086.57 | 2682.18 2014-05-04 06:45:00 | 2682.14 | 2684.58 | 2681.04 | 2683.92 | 42.99 | 115325.52 | 2682.49 2014-05-04 06:46:00 | 2683.92 | 2690.00 | 2683.00 | 2690.00 | 85.50 | 229727.89 | 2686.84 2014-05-04 06:47:00 | 2691.76 | 2697.31 | 2690.10 | 2697.31 | 53.37 | 143722.73 | 2692.95 2014-05-04 06:48:00 | 2695.15 | 2698.06 | 2694.00 | 2695.96 | 88.83 | 239478.35 | 2695.98 2014-05-04 06:49:00 | 2695.98 | 2704.00 | 2695.00 | 2703.47 | 161.89 | 436985.47 | 2699.22 2014-05-04 06:50:00 | 2703.48 | 2708.75 | 2703.45 | 2706.92 | 104.39 | 282385.95 | 2705.21 2014-05-04 06:51:00 | 2706.92 | 2709.99 | 2702.80 | 2702.96 | 81.13 | 219560.35 | 2706.14 2014-05-04 06:52:00 | 2703.02 | 2704.79 | 2701.56 | 2704.47 | 36.67 | 99108.33 | 2702.56 2014-05-04 06:53:00 | 2704.95 | 2709.98 | 2704.95 | 2705.00 | 76.78 | 208002.18 | 2709.00 2014-05-04 06:54:00 | 2706.51 | 2707.00 | 2700.02 | 2702.03 | 75.05 | 202827.30 | 2702.56 2014-05-04 06:55:00 | 2701.33 | 2701.46 | 2699.00 | 2699.00 | 99.49 | 268681.55 | 2700.62 2014-05-04 06:56:00 | 2699.00 | 2700.03 | 2696.27 | 2698.70 | 23.27 | 62791.96 | 2697.94 2014-05-04 06:57:00 | 2698.44 | 2699.94 | 2696.00 | 2699.04 | 90.40 | 243929.92 | 2698.31 2014-05-04 06:58:00 | 2698.02 | 2700.36 | 2695.70 | 2700.36 | 47.57 | 128381.51 | 2698.73 2014-05-04 06:59:00 | 2701.03 | 2703.63 | 2701.03 | 2701.93 | 23.57 | 63705.26 | 2702.35 2014-05-04 07:00:00 | 2701.70 | 2701.93 | 2695.83 | 2696.04 | 33.02 | 89084.14 | 2698.21 2014-05-04 07:01:00 | 2696.26 | 2697.46 | 2695.00 | 2695.71 | 54.47 | 146851.56 | 2696.21 2014-05-04 07:02:00 | 2695.04 | 2696.05 | 2694.92 | 2694.92 | 6.91 | 18633.47 | 2695.04 2014-05-04 07:03:00 | 2694.75 | 2695.00 | 2691.20 | 2693.92 | 43.09 | 116082.78 | 2694.15 2014-05-04 07:04:00 | 2693.92 | 2695.14 | 2692.48 | 2695.13 | 73.57 | 198188.99 | 2693.99 2014-05-04 07:05:00 | 2695.23 | 2695.25 | 2693.46 | 2694.88 | 57.59 | 155192.57 | 2694.69 2014-05-04 07:06:00 | 2694.01 | 2695.06 | 2690.00 | 2694.68 | 49.87 | 134336.70 | 2693.74 2014-05-04 07:07:00 | 2695.00 | 2695.02 | 2694.00 | 2694.74 | 21.98 | 59227.85 | 2694.50 2014-05-04 07:08:00 | 2694.06 | 2694.16 | 2694.00 | 2694.13 | 8.07 | 21727.72 | 2694.08 2014-05-04 07:09:00 | 2694.02 | 2694.02 | 2693.90 | 2693.90 | 10.90 | 29364.58 | 2694.00 2014-05-04 07:10:00 | 2693.81 | 2693.83 | 2693.81 | 2693.83 | 2.40 | 6454.39 | 2693.82 2014-05-04 07:11:00 | 2693.89 | 2695.39 | 2692.39 | 2695.11 | 27.18 | 73245.08 | 2694.62 2014-05-04 07:12:00 | 2693.92 | 2695.30 | 2692.98 | 2694.63 | 36.24 | 97643.30 | 2694.35 2014-05-04 07:13:00 | 2694.14 | 2695.42 | 2694.03 | 2695.02 | 168.46 | 453993.03 | 2695.01 2014-05-04 07:14:00 | 2695.36 | 2695.50 | 2695.00 | 2695.44 | 6.74 | 18152.75 | 2695.29 2014-05-04 07:15:00 | 2695.57 | 2696.35 | 2695.34 | 2695.52 | 25.52 | 68800.35 | 2695.62 2014-05-04 07:16:00 | 2695.62 | 2695.68 | 2695.62 | 2695.68 | 8.40 | 22637.91 | 2695.63 2014-05-04 07:17:00 | 2695.71 | 2698.27 | 2695.51 | 2698.27 | 26.50 | 71438.49 | 2696.20 2014-05-04 07:18:00 | 2697.69 | 2703.00 | 2697.69 | 2702.12 | 90.86 | 245487.27 | 2701.82 2014-05-04 07:19:00 | 2703.00 | 2705.77 | 2702.00 | 2704.55 | 81.07 | 219217.86 | 2703.99 2014-05-04 07:20:00 | 2703.09 | 2705.02 | 2703.00 | 2703.12 | 106.48 | 287830.16 | 2703.21 2014-05-04 07:21:00 | 2703.12 | 2703.31 | 2700.02 | 2700.41 | 40.97 | 110725.30 | 2702.59 2014-05-04 07:22:00 | 2700.14 | 2702.88 | 2700.00 | 2701.92 | 35.56 | 96048.38 | 2701.10 2014-05-04 07:23:00 | 2702.95 | 2702.95 | 2700.14 | 2700.30 | 3.90 | 10547.13 | 2701.62 2014-05-04 07:24:00 | 2700.98 | 2701.98 | 2700.98 | 2701.10 | 31.45 | 84939.61 | 2701.04 2014-05-04 07:25:00 | 2701.10 | 2702.00 | 2701.10 | 2701.79 | 1.92 | 5189.63 | 2701.53 2014-05-04 07:26:00 | 2701.52 | 2701.75 | 2700.00 | 2700.00 | 46.70 | 126152.36 | 2701.34 2014-05-04 07:27:00 | 2699.96 | 2703.42 | 2699.94 | 2701.38 | 27.73 | 74933.59 | 2702.35 2014-05-04 07:28:00 | 2702.08 | 2703.57 | 2701.43 | 2703.57 | 49.74 | 134418.60 | 2702.42 2014-05-04 07:29:00 | 2703.57 | 2705.15 | 2703.50 | 2703.50 | 20.03 | 54169.53 | 2704.96 2014-05-04 07:30:00 | 2704.17 | 2704.74 | 2703.54 | 2703.54 | 18.39 | 49721.24 | 2704.45 2014-05-04 07:31:00 | 2703.53 | 2703.97 | 2703.02 | 2703.54 | 23.79 | 64324.88 | 2703.86 2014-05-04 07:32:00 | 2703.50 | 2705.87 | 2703.00 | 2704.83 | 31.97 | 86421.09 | 2703.28 2014-05-04 07:33:00 | 2704.49 | 2705.00 | 2704.49 | 2705.00 | 8.28 | 22385.44 | 2704.54 2014-05-04 07:34:00 | 2705.00 | 2706.00 | 2702.92 | 2702.92 | 3.81 | 10294.02 | 2704.68 2014-05-04 07:35:00 | 2702.92 | 2704.19 | 2701.84 | 2704.19 | 9.05 | 24465.49 | 2702.47 2014-05-04 07:36:00 | 2704.45 | 2705.73 | 2702.34 | 2702.34 | 36.28 | 98113.57 | 2703.97 2014-05-04 07:37:00 | 2703.39 | 2703.90 | 2699.98 | 2700.84 | 62.27 | 168176.07 | 2700.71 2014-05-04 07:38:00 | 2700.62 | 2701.95 | 2700.00 | 2700.02 | 196.95 | 531765.72 | 2700.04 2014-05-04 07:39:00 | 2700.12 | 2702.00 | 2699.94 | 2699.94 | 345.75 | 933586.06 | 2700.18 2014-05-04 07:40:00 | 2699.89 | 2700.60 | 2697.99 | 2700.00 | 225.57 | 608981.53 | 2699.72 2014-05-04 07:41:00 | 2699.12 | 2701.99 | 2699.12 | 2701.47 | 236.21 | 637929.27 | 2700.74 2014-05-04 07:42:00 | 2701.25 | 2702.03 | 2697.04 | 2698.02 | 43.77 | 118175.18 | 2700.04 2014-05-04 07:43:00 | 2698.02 | 2698.02 | 2695.79 | 2695.95 | 19.07 | 51432.93 | 2696.49 2014-05-04 07:44:00 | 2696.99 | 2697.88 | 2695.89 | 2697.88 | 18.87 | 50873.43 | 2696.57 2014-05-04 07:45:00 | 2696.10 | 2696.94 | 2695.00 | 2695.07 | 50.27 | 135508.98 | 2695.46 2014-05-04 07:46:00 | 2695.12 | 2695.12 | 2691.28 | 2691.91 | 51.70 | 139226.23 | 2692.96 2014-05-04 07:47:00 | 2693.00 | 2693.00 | 2688.25 | 2689.86 | 52.63 | 141614.32 | 2690.91 2014-05-04 07:48:00 | 2690.00 | 2694.98 | 2688.48 | 2691.00 | 212.57 | 571977.98 | 2690.79 2014-05-04 07:49:00 | 2693.83 | 2693.83 | 2692.00 | 2692.51 | 8.72 | 23475.96 | 2692.20 2014-05-04 07:50:00 | 2692.70 | 2695.10 | 2692.48 | 2695.10 | 21.14 | 56950.21 | 2693.95 2014-05-04 07:51:00 | 2695.10 | 2696.91 | 2692.90 | 2693.50 | 226.23 | 609853.39 | 2695.72 2014-05-04 07:52:00 | 2693.54 | 2694.78 | 2693.00 | 2693.91 | 200.13 | 539109.38 | 2693.76 2014-05-04 07:53:00 | 2694.62 | 2696.92 | 2694.62 | 2695.40 | 62.13 | 167520.03 | 2696.20 2014-05-04 07:54:00 | 2695.45 | 2695.61 | 2690.30 | 2692.54 | 102.61 | 276242.16 | 2692.13 2014-05-04 07:55:00 | 2692.81 | 2694.49 | 2692.81 | 2694.36 | 15.91 | 42842.52 | 2693.31 2014-05-04 07:56:00 | 2694.36 | 2700.00 | 2693.14 | 2699.00 | 39.22 | 105801.90 | 2697.65 2014-05-04 07:57:00 | 2698.08 | 2700.88 | 2696.35 | 2699.05 | 34.93 | 94296.33 | 2699.35 2014-05-04 07:58:00 | 2698.98 | 2701.00 | 2695.25 | 2700.89 | 81.56 | 220168.80 | 2699.34 2014-05-04 07:59:00 | 2699.53 | 2700.92 | 2697.66 | 2698.42 | 8.30 | 22412.91 | 2699.05 2014-05-04 08:00:00 | 2698.60 | 2699.96 | 2698.54 | 2698.58 | 74.39 | 200769.54 | 2698.95 2014-05-04 08:01:00 | 2698.64 | 2698.64 | 2696.42 | 2698.04 | 51.43 | 138713.65 | 2697.24 2014-05-04 08:02:00 | 2698.35 | 2698.38 | 2697.02 | 2697.98 | 9.55 | 25775.76 | 2697.90 2014-05-04 08:03:00 | 2697.98 | 2698.00 | 2696.00 | 2696.00 | 102.77 | 277112.06 | 2696.46 2014-05-04 08:04:00 | 2697.04 | 2697.04 | 2693.08 | 2694.85 | 43.69 | 117706.49 | 2694.13 2014-05-04 08:05:00 | 2694.00 | 2695.00 | 2693.36 | 2695.00 | 70.35 | 189520.71 | 2694.01 2014-05-04 08:06:00 | 2695.00 | 2697.00 | 2693.44 | 2695.67 | 20.42 | 55023.94 | 2695.14 2014-05-04 08:07:00 | 2695.27 | 2695.30 | 2694.16 | 2695.00 | 17.04 | 45911.13 | 2694.79 2014-05-04 08:08:00 | 2696.38 | 2696.38 | 2694.64 | 2696.13 | 22.74 | 61296.73 | 2695.55 2014-05-04 08:09:00 | 2697.13 | 2698.00 | 2696.24 | 2696.43 | 11.11 | 29955.44 | 2696.74 2014-05-04 08:10:00 | 2697.37 | 2698.00 | 2695.06 | 2698.00 | 21.69 | 58481.91 | 2696.01 2014-05-04 08:11:00 | 2697.00 | 2698.60 | 2696.38 | 2696.38 | 9.12 | 24588.09 | 2697.25 2014-05-04 08:12:00 | 2696.81 | 2698.60 | 2696.76 | 2697.15 | 83.69 | 225772.93 | 2697.70 2014-05-04 08:13:00 | 2698.55 | 2698.55 | 2695.14 | 2695.48 | 63.12 | 170197.26 | 2696.58 2014-05-04 08:14:00 | 2697.52 | 2697.63 | 2695.51 | 2697.49 | 26.09 | 70368.92 | 2697.26 2014-05-04 08:15:00 | 2696.64 | 2697.88 | 2696.64 | 2697.75 | 58.63 | 158134.12 | 2697.06 2014-05-04 08:16:00 | 2697.75 | 2698.68 | 2695.14 | 2698.67 | 16.34 | 44072.59 | 2698.05 2014-05-04 08:17:00 | 2698.54 | 2698.55 | 2698.50 | 2698.53 | 1.15 | 3103.32 | 2698.54 2014-05-04 08:18:00 | 2697.98 | 2699.00 | 2696.60 | 2699.00 | 80.85 | 218090.51 | 2697.44 2014-05-04 08:19:00 | 2699.00 | 2701.61 | 2699.00 | 2701.00 | 38.60 | 104234.98 | 2700.25 2014-05-04 08:20:00 | 2701.00 | 2701.02 | 2700.00 | 2700.32 | 52.81 | 142604.83 | 2700.34 2014-05-04 08:21:00 | 2698.23 | 2700.19 | 2697.77 | 2700.06 | 144.96 | 391296.07 | 2699.39 2014-05-04 08:22:00 | 2698.46 | 2700.00 | 2698.41 | 2699.04 | 77.07 | 208031.39 | 2699.18 2014-05-04 08:23:00 | 2698.55 | 2699.87 | 2698.42 | 2699.00 | 16.01 | 43219.83 | 2699.21 2014-05-04 08:24:00 | 2698.50 | 2699.11 | 2698.50 | 2699.00 | 24.83 | 67000.41 | 2698.91 2014-05-04 08:25:00 | 2697.97 | 2699.11 | 2697.90 | 2699.03 | 37.98 | 102486.40 | 2698.15 2014-05-04 08:26:00 | 2698.11 | 2698.92 | 2697.11 | 2698.13 | 38.60 | 104142.70 | 2698.14 2014-05-04 08:27:00 | 2697.35 | 2698.60 | 2697.11 | 2697.11 | 66.65 | 179798.07 | 2697.85 2014-05-04 08:28:00 | 2698.51 | 2699.00 | 2698.00 | 2698.62 | 37.79 | 101978.31 | 2698.41 2014-05-04 08:29:00 | 2699.15 | 2699.64 | 2698.25 | 2698.25 | 22.05 | 59499.73 | 2698.77 2014-05-04 08:30:00 | 2698.32 | 2698.52 | 2698.24 | 2698.27 | 15.07 | 40660.41 | 2698.46 2014-05-04 08:31:00 | 2698.27 | 2698.27 | 2698.02 | 2698.14 | 7.17 | 19356.43 | 2698.14 2014-05-04 08:32:00 | 2698.14 | 2698.46 | 2697.11 | 2697.16 | 17.15 | 46257.53 | 2697.86 2014-05-04 08:33:00 | 2697.16 | 2698.46 | 2697.11 | 2698.12 | 102.75 | 277202.96 | 2697.84 2014-05-04 08:34:00 | 2697.27 | 2698.14 | 2697.11 | 2697.16 | 15.10 | 40733.12 | 2697.38 2014-05-04 08:35:00 | 2697.87 | 2700.11 | 2697.87 | 2700.11 | 67.60 | 182482.93 | 2699.65 2014-05-04 08:36:00 | 2700.11 | 2703.82 | 2699.63 | 2703.55 | 84.73 | 228857.58 | 2701.02 2014-05-04 08:37:00 | 2703.98 | 2705.00 | 2702.34 | 2703.51 | 90.71 | 245259.02 | 2703.68 2014-05-04 08:38:00 | 2703.95 | 2705.00 | 2701.35 | 2702.74 | 98.89 | 267359.60 | 2703.66 2014-05-04 08:39:00 | 2702.71 | 2702.90 | 2700.08 | 2701.20 | 10.50 | 28367.92 | 2701.19 2014-05-04 08:40:00 | 2700.68 | 2701.23 | 2698.30 | 2701.07 | 61.45 | 165907.05 | 2700.00 2014-05-04 08:41:00 | 2701.23 | 2702.81 | 2700.00 | 2702.76 | 66.97 | 180912.30 | 2701.27 2014-05-04 08:42:00 | 2701.66 | 2702.80 | 2700.88 | 2701.03 | 78.80 | 212905.09 | 2701.74 2014-05-04 08:43:00 | 2700.05 | 2701.53 | 2700.00 | 2700.33 | 30.31 | 81854.03 | 2700.65 2014-05-04 08:44:00 | 2701.02 | 2701.02 | 2700.00 | 2700.82 | 13.37 | 36110.55 | 2700.46 2014-05-04 08:45:00 | 2700.84 | 2701.78 | 2700.17 | 2701.64 | 6.45 | 17426.89 | 2701.01 2014-05-04 08:46:00 | . | . | . | . | . | . | . 2014-05-04 08:47:00 | 2701.05 | 2701.70 | 2701.04 | 2701.70 | 30.08 | 81265.48 | 2701.29 2014-05-04 08:48:00 | 2701.80 | 2703.97 | 2701.80 | 2702.85 | 11.10 | 30002.76 | 2703.19 2014-05-04 08:49:00 | 2703.65 | 2703.89 | 2702.75 | 2703.06 | 21.02 | 56805.53 | 2703.09 2014-05-04 08:50:00 | 2703.95 | 2703.95 | 2702.40 | 2703.92 | 30.73 | 83050.30 | 2702.93 2014-05-04 08:51:00 | 2703.08 | 2704.00 | 2702.85 | 2703.04 | 47.18 | 127550.08 | 2703.31 2014-05-04 08:52:00 | 2703.83 | 2706.04 | 2703.80 | 2705.36 | 33.24 | 89905.64 | 2704.58 2014-05-04 08:53:00 | 2705.36 | 2707.00 | 2704.51 | 2707.00 | 65.84 | 178151.16 | 2705.82 2014-05-04 08:54:00 | 2707.00 | 2711.97 | 2705.44 | 2710.44 | 80.72 | 218675.12 | 2708.92 2014-05-04 08:55:00 | 2711.97 | 2716.84 | 2711.97 | 2714.77 | 55.13 | 149687.08 | 2715.02 2014-05-04 08:56:00 | 2714.77 | 2717.40 | 2713.18 | 2717.40 | 90.39 | 245443.55 | 2715.38 2014-05-04 08:57:00 | 2717.49 | 2717.98 | 2710.33 | 2714.50 | 30.02 | 81504.76 | 2714.83 2014-05-04 08:58:00 | 2713.81 | 2714.47 | 2711.94 | 2714.33 | 73.22 | 198659.35 | 2713.33 2014-05-04 08:59:00 | 2713.98 | 2716.80 | 2713.12 | 2716.72 | 28.17 | 76501.97 | 2715.34 2014-05-04 09:00:00 | 2716.80 | 2716.88 | 2713.00 | 2715.23 | 41.38 | 112331.82 | 2714.51 2014-05-04 09:01:00 | 2714.09 | 2714.76 | 2713.00 | 2713.44 | 53.28 | 144596.67 | 2713.90 2014-05-04 09:02:00 | 2713.02 | 2714.44 | 2712.98 | 2713.07 | 15.26 | 41410.93 | 2713.34 2014-05-04 09:03:00 | 2713.63 | 2713.86 | 2713.63 | 2713.86 | 1.50 | 4070.55 | 2713.70 2014-05-04 09:04:00 | 2713.86 | 2716.90 | 2712.17 | 2716.90 | 36.30 | 98549.95 | 2714.95 2014-05-04 09:05:00 | 2717.57 | 2718.00 | 2715.69 | 2716.77 | 25.47 | 69200.88 | 2717.17 2014-05-04 09:06:00 | 2716.77 | 2716.80 | 2715.37 | 2715.37 | 37.55 | 101980.53 | 2715.93 2014-05-04 09:07:00 | 2715.00 | 2716.50 | 2711.21 | 2715.00 | 61.46 | 166791.93 | 2713.78 2014-05-04 09:08:00 | 2715.00 | 2715.00 | 2713.00 | 2713.41 | 40.98 | 111203.75 | 2713.74 2014-05-04 09:09:00 | 2714.21 | 2714.97 | 2713.00 | 2714.78 | 8.31 | 22550.19 | 2713.95 2014-05-04 09:10:00 | 2714.78 | 2714.90 | 2713.00 | 2714.72 | 48.48 | 131554.23 | 2713.69 2014-05-04 09:11:00 | 2714.09 | 2714.98 | 2712.81 | 2712.83 | 16.38 | 44439.15 | 2713.84 2014-05-04 09:12:00 | 2714.81 | 2714.81 | 2708.48 | 2708.55 | 18.30 | 49593.81 | 2710.64 2014-05-04 09:13:00 | 2709.04 | 2710.00 | 2708.00 | 2710.00 | 61.11 | 165508.62 | 2708.46 2014-05-04 09:14:00 | 2710.00 | 2710.00 | 2707.68 | 2710.00 | 69.62 | 188652.57 | 2709.86 2014-05-04 09:15:00 | 2708.42 | 2709.99 | 2707.98 | 2708.62 | 40.03 | 108443.44 | 2708.78 2014-05-04 09:16:00 | 2708.60 | 2710.00 | 2707.97 | 2709.00 | 18.30 | 49552.35 | 2708.37 2014-05-04 09:17:00 | 2709.00 | 2709.00 | 2707.27 | 2708.62 | 19.07 | 51642.06 | 2708.45 2014-05-04 09:18:00 | 2708.62 | 2709.00 | 2707.62 | 2708.98 | 74.13 | 200791.56 | 2708.49 2014-05-04 09:19:00 | 2707.52 | 2708.94 | 2707.01 | 2707.04 | 44.88 | 121533.71 | 2707.73 2014-05-04 09:20:00 | 2708.79 | 2709.00 | 2705.00 | 2706.49 | 29.84 | 80799.66 | 2707.67 2014-05-04 09:21:00 | 2705.08 | 2708.86 | 2704.68 | 2708.84 | 90.26 | 244198.45 | 2705.59 2014-05-04 09:22:00 | 2708.44 | 2708.45 | 2703.00 | 2707.36 | 48.60 | 131488.30 | 2705.41 2014-05-04 09:23:00 | 2707.36 | 2707.36 | 2704.27 | 2706.44 | 24.72 | 66885.06 | 2705.82 2014-05-04 09:24:00 | 2706.44 | 2708.00 | 2706.44 | 2707.88 | 2.18 | 5900.87 | 2706.82 2014-05-04 09:25:00 | 2708.47 | 2708.47 | 2706.53 | 2706.53 | 5.48 | 14833.88 | 2706.91 2014-05-04 09:26:00 | 2705.90 | 2706.97 | 2705.49 | 2706.97 | 9.80 | 26504.82 | 2705.95 2014-05-04 09:27:00 | 2705.87 | 2707.05 | 2705.73 | 2707.03 | 11.46 | 31025.19 | 2706.31 2014-05-04 09:28:00 | 2707.21 | 2708.86 | 2707.18 | 2708.85 | 24.98 | 67642.27 | 2708.18 2014-05-04 09:29:00 | 2707.44 | 2708.86 | 2706.35 | 2707.79 | 14.55 | 39387.99 | 2707.45 2014-05-04 09:30:00 | 2707.81 | 2709.97 | 2707.81 | 2709.67 | 40.63 | 110080.43 | 2709.21 2014-05-04 09:31:00 | 2708.88 | 2710.00 | 2706.77 | 2710.00 | 90.04 | 243946.55 | 2709.46 2014-05-04 09:32:00 | 2707.73 | 2708.31 | 2706.05 | 2706.52 | 54.16 | 146618.63 | 2707.14 2014-05-04 09:33:00 | 2706.02 | 2707.00 | 2706.02 | 2707.00 | 20.47 | 55402.00 | 2706.89 2014-05-04 09:34:00 | 2707.00 | 2707.08 | 2706.98 | 2707.00 | 16.53 | 44746.75 | 2707.00 2014-05-04 09:35:00 | 2707.97 | 2707.97 | 2706.13 | 2707.00 | 15.06 | 40768.44 | 2707.07 2014-05-04 09:36:00 | 2706.49 | 2706.49 | 2705.86 | 2705.86 | 18.46 | 49966.46 | 2706.16 2014-05-04 09:37:00 | 2705.86 | 2705.86 | 2703.92 | 2704.70 | 28.19 | 76258.15 | 2704.86 2014-05-04 09:38:00 | 2703.45 | 2704.13 | 2702.74 | 2702.74 | 29.50 | 79751.58 | 2703.44 2014-05-04 09:39:00 | 2702.70 | 2704.80 | 2702.20 | 2703.84 | 73.99 | 200014.59 | 2703.34 2014-05-04 09:40:00 | 2703.77 | 2705.02 | 2703.50 | 2704.96 | 28.08 | 75930.18 | 2703.97 2014-05-04 09:41:00 | 2704.94 | 2706.49 | 2704.94 | 2706.49 | 53.73 | 145359.95 | 2705.63 2014-05-04 09:42:00 | 2705.06 | 2705.06 | 2705.00 | 2705.00 | 1.31 | 3554.40 | 2705.03 2014-05-04 09:43:00 | 2704.97 | 2704.99 | 2703.80 | 2703.80 | 41.78 | 113004.68 | 2704.63 2014-05-04 09:44:00 | 2702.98 | 2703.70 | 2702.34 | 2702.50 | 57.19 | 154563.38 | 2702.87 2014-05-04 09:45:00 | 2703.11 | 2703.64 | 2702.50 | 2703.11 | 15.34 | 41451.05 | 2702.86 2014-05-04 09:46:00 | 2703.14 | 2704.02 | 2703.14 | 2704.00 | 26.02 | 70331.91 | 2703.41 2014-05-04 09:47:00 | 2704.04 | 2706.03 | 2702.60 | 2702.87 | 47.56 | 128570.34 | 2703.50 2014-05-04 09:48:00 | 2702.87 | 2702.91 | 2702.00 | 2702.30 | 36.29 | 98063.52 | 2702.22 2014-05-04 09:49:00 | 2704.99 | 2705.01 | 2703.21 | 2703.21 | 2.21 | 5975.72 | 2703.95 2014-05-04 09:50:00 | 2703.59 | 2704.20 | 2703.43 | 2703.70 | 45.57 | 123192.25 | 2703.60 2014-05-04 09:51:00 | 2703.70 | 2705.48 | 2703.70 | 2704.02 | 9.25 | 25011.57 | 2704.54 2014-05-04 09:52:00 | 2704.94 | 2704.95 | 2703.03 | 2703.15 | 9.71 | 26240.37 | 2703.80 2014-05-04 09:53:00 | 2703.16 | 2704.60 | 2703.00 | 2704.09 | 76.83 | 207698.70 | 2703.39 2014-05-04 09:54:00 | 2704.09 | 2704.73 | 2703.58 | 2704.13 | 38.40 | 103813.56 | 2703.76 2014-05-04 09:55:00 | 2705.46 | 2705.50 | 2704.23 | 2704.99 | 8.24 | 22293.58 | 2704.55 2014-05-04 09:56:00 | 2704.99 | 2704.99 | 2704.00 | 2704.00 | 13.60 | 36764.51 | 2704.27 2014-05-04 09:57:00 | 2704.00 | 2704.00 | 2703.43 | 2704.00 | 26.35 | 71227.98 | 2703.56 2014-05-04 09:58:00 | 2703.98 | 2704.00 | 2703.98 | 2704.00 | 7.77 | 21012.69 | 2703.99 2014-05-04 09:59:00 | 2703.99 | 2705.00 | 2703.47 | 2704.99 | 45.26 | 122378.39 | 2704.14 2014-05-04 10:00:00 | 2704.01 | 2706.00 | 2703.15 | 2704.96 | 10.67 | 28850.95 | 2704.95 2014-05-04 10:01:00 | 2704.80 | 2706.00 | 2704.80 | 2705.98 | 22.16 | 59949.94 | 2705.44 2014-05-04 10:02:00 | 2705.39 | 2708.00 | 2704.18 | 2705.96 | 63.83 | 172689.29 | 2705.63 2014-05-04 10:03:00 | 2705.94 | 2708.00 | 2705.32 | 2706.29 | 20.56 | 55659.45 | 2707.04 2014-05-04 10:04:00 | 2705.10 | 2707.95 | 2704.90 | 2706.85 | 31.98 | 86517.58 | 2705.79 2014-05-04 10:05:00 | 2707.91 | 2707.91 | 2705.00 | 2705.95 | 83.88 | 226981.22 | 2705.89 2014-05-04 10:06:00 | 2706.60 | 2707.20 | 2706.60 | 2707.20 | 30.42 | 82339.38 | 2706.93 2014-05-04 10:07:00 | 2707.18 | 2709.99 | 2707.18 | 2709.23 | 37.80 | 102374.48 | 2708.68 2014-05-04 10:08:00 | 2709.23 | 2710.00 | 2708.22 | 2709.34 | 61.22 | 165877.12 | 2709.61 2014-05-04 10:09:00 | 2709.98 | 2710.00 | 2709.00 | 2709.96 | 7.66 | 20743.94 | 2709.15 2014-05-04 10:10:00 | 2709.91 | 2711.08 | 2709.81 | 2709.96 | 153.16 | 415051.46 | 2709.99 2014-05-04 10:11:00 | 2710.62 | 2712.77 | 2710.52 | 2711.02 | 27.92 | 75677.55 | 2710.90 2014-05-04 10:12:00 | 2711.04 | 2712.76 | 2711.04 | 2712.01 | 22.76 | 61734.25 | 2712.04 2014-05-04 10:13:00 | 2712.81 | 2713.99 | 2711.51 | 2712.21 | 34.32 | 93109.26 | 2713.37 2014-05-04 10:14:00 | 2712.49 | 2713.55 | 2708.26 | 2708.26 | 27.38 | 74286.14 | 2712.76 2014-05-04 10:15:00 | 2712.38 | 2713.95 | 2709.07 | 2713.95 | 28.13 | 76306.62 | 2712.64 2014-05-04 10:16:00 | 2713.02 | 2713.90 | 2710.75 | 2712.84 | 47.69 | 129353.81 | 2712.22 2014-05-04 10:17:00 | 2712.00 | 2713.92 | 2710.00 | 2711.28 | 51.18 | 138773.73 | 2711.38 2014-05-04 10:18:00 | 2711.44 | 2711.44 | 2710.32 | 2710.32 | 13.00 | 35239.71 | 2710.75 2014-05-04 10:19:00 | 2710.01 | 2710.01 | 2707.81 | 2707.90 | 19.58 | 53037.12 | 2708.46 2014-05-04 10:20:00 | 2709.00 | 2709.00 | 2708.00 | 2708.10 | 22.81 | 61766.13 | 2708.21 2014-05-04 10:21:00 | 2708.10 | 2710.90 | 2707.82 | 2709.10 | 14.63 | 39617.44 | 2708.14 2014-05-04 10:22:00 | 2710.79 | 2710.79 | 2708.52 | 2709.39 | 21.75 | 58914.11 | 2709.07 2014-05-04 10:23:00 | 2709.40 | 2709.40 | 2708.52 | 2708.76 | 2.79 | 7560.67 | 2708.95 2014-05-04 10:24:00 | 2708.78 | 2708.80 | 2708.75 | 2708.75 | 8.26 | 22363.78 | 2708.79 2014-05-04 10:25:00 | 2708.73 | 2708.73 | 2706.97 | 2707.98 | 31.85 | 86223.61 | 2707.26 2014-05-04 10:26:00 | 2707.00 | 2707.00 | 2705.11 | 2706.00 | 19.55 | 52892.52 | 2706.19 2014-05-04 10:27:00 | 2706.00 | 2707.00 | 2706.00 | 2707.00 | 5.28 | 14284.56 | 2706.95 2014-05-04 10:28:00 | 2706.03 | 2707.00 | 2706.03 | 2707.00 | 1.62 | 4377.21 | 2706.99 2014-05-04 10:29:00 | 2707.99 | 2708.00 | 2707.99 | 2708.00 | 3.39 | 9188.24 | 2708.00 2014-05-04 10:30:00 | 2708.00 | 2708.62 | 2708.00 | 2708.00 | 2.14 | 5800.92 | 2708.18 2014-05-04 10:31:00 | 2708.03 | 2708.03 | 2708.00 | 2708.00 | 5.91 | 16001.59 | 2708.00 2014-05-04 10:32:00 | 2706.34 | 2707.58 | 2705.24 | 2706.63 | 45.09 | 122026.88 | 2706.30 2014-05-04 10:33:00 | 2705.17 | 2708.20 | 2705.17 | 2708.20 | 23.92 | 64756.41 | 2707.66 2014-05-04 10:34:00 | . | . | . | . | . | . | . 2014-05-04 10:35:00 | 2708.76 | 2708.76 | 2708.76 | 2708.76 | 0.51 | 1384.18 | 2708.76 2014-05-04 10:36:00 | 2707.39 | 2708.77 | 2707.39 | 2707.64 | 16.30 | 44138.93 | 2707.91 2014-05-04 10:37:00 | 2708.78 | 2708.78 | 2707.48 | 2708.24 | 60.21 | 163057.13 | 2708.14 2014-05-04 10:38:00 | 2707.42 | 2708.66 | 2707.42 | 2708.10 | 7.23 | 19588.25 | 2708.18 2014-05-04 10:39:00 | 2707.50 | 2707.50 | 2705.24 | 2707.14 | 31.23 | 84522.20 | 2706.88 2014-05-04 10:40:00 | 2707.06 | 2708.78 | 2705.10 | 2705.82 | 24.00 | 64960.95 | 2706.48 2014-05-04 10:41:00 | 2705.69 | 2706.04 | 2705.69 | 2706.02 | 0.85 | 2308.02 | 2705.77 2014-05-04 10:42:00 | 2706.04 | 2706.24 | 2704.00 | 2704.02 | 58.28 | 157640.47 | 2705.02 2014-05-04 10:43:00 | 2704.02 | 2706.30 | 2704.00 | 2704.10 | 8.46 | 22883.81 | 2704.94 2014-05-04 10:44:00 | 2704.23 | 2705.74 | 2704.02 | 2704.92 | 60.00 | 162290.30 | 2704.66 2014-05-04 10:45:00 | 2704.23 | 2707.44 | 2704.23 | 2704.86 | 19.98 | 54068.31 | 2705.72 2014-05-04 10:46:00 | 2706.00 | 2707.67 | 2704.32 | 2705.55 | 12.73 | 34430.51 | 2705.31 2014-05-04 10:47:00 | 2705.02 | 2706.76 | 2705.02 | 2706.66 | 23.50 | 63586.05 | 2705.67 2014-05-04 10:48:00 | 2705.52 | 2706.38 | 2705.00 | 2705.00 | 26.03 | 70428.17 | 2705.76 2014-05-04 10:49:00 | 2704.93 | 2705.67 | 2704.01 | 2704.16 | 32.53 | 87969.43 | 2704.17 2014-05-04 10:50:00 | 2704.16 | 2704.87 | 2702.02 | 2702.02 | 144.00 | 389222.05 | 2702.86 2014-05-04 10:51:00 | 2702.02 | 2704.00 | 2702.00 | 2702.08 | 190.24 | 514076.30 | 2702.29 2014-05-04 10:52:00 | 2702.02 | 2705.79 | 2702.00 | 2705.79 | 157.75 | 426354.44 | 2702.77 2014-05-04 10:53:00 | 2705.99 | 2706.26 | 2702.01 | 2702.30 | 12.47 | 33728.97 | 2704.81 2014-05-04 10:54:00 | 2702.35 | 2704.32 | 2702.03 | 2702.75 | 30.26 | 81777.15 | 2702.84 2014-05-04 10:55:00 | 2702.14 | 2704.00 | 2702.00 | 2702.16 | 52.15 | 140943.73 | 2702.87 2014-05-04 10:56:00 | 2703.46 | 2703.54 | 2702.12 | 2702.35 | 9.45 | 25539.74 | 2702.90 2014-05-04 10:57:00 | 2702.13 | 2703.84 | 2702.13 | 2702.14 | 13.58 | 36701.88 | 2703.04 2014-05-04 10:58:00 | 2703.02 | 2703.98 | 2702.49 | 2703.56 | 17.26 | 46665.43 | 2703.20 2014-05-04 10:59:00 | 2702.51 | 2703.60 | 2702.24 | 2702.24 | 17.97 | 48560.73 | 2702.92 2014-05-04 11:00:00 | 2702.50 | 2703.60 | 2702.23 | 2702.42 | 24.32 | 65707.07 | 2702.33 2014-05-04 11:01:00 | 2702.42 | 2703.09 | 2702.23 | 2702.30 | 81.22 | 219487.53 | 2702.48 2014-05-04 11:02:00 | 2702.23 | 2703.95 | 2702.01 | 2702.14 | 88.16 | 238267.14 | 2702.54 2014-05-04 11:03:00 | 2702.12 | 2703.00 | 2702.00 | 2702.07 | 47.28 | 127765.80 | 2702.38 2014-05-04 11:04:00 | 2702.07 | 2703.20 | 2702.01 | 2702.04 | 26.55 | 71741.55 | 2702.54 2014-05-04 11:05:00 | 2702.04 | 2702.49 | 2702.00 | 2702.48 | 49.94 | 134939.99 | 2702.04 2014-05-04 11:06:00 | 2702.94 | 2704.00 | 2702.94 | 2703.97 | 25.20 | 68131.94 | 2703.33 2014-05-04 11:07:00 | 2703.98 | 2703.98 | 2702.58 | 2703.73 | 24.79 | 67017.09 | 2703.72 2014-05-04 11:08:00 | 2703.76 | 2703.98 | 2703.15 | 2703.41 | 23.08 | 62401.92 | 2703.61 2014-05-04 11:09:00 | 2703.42 | 2703.42 | 2702.07 | 2702.69 | 17.39 | 47005.89 | 2703.04 2014-05-04 11:10:00 | 2702.09 | 2702.98 | 2702.01 | 2702.91 | 30.79 | 83187.59 | 2702.12 2014-05-04 11:11:00 | 2702.90 | 2703.83 | 2702.90 | 2703.00 | 3.80 | 10274.52 | 2703.11 2014-05-04 11:12:00 | 2703.04 | 2703.04 | 2702.05 | 2702.05 | 30.04 | 81177.88 | 2702.60 2014-05-04 11:13:00 | 2702.07 | 2703.02 | 2702.05 | 2702.98 | 8.96 | 24220.06 | 2702.83 2014-05-04 11:14:00 | 2703.01 | 2703.82 | 2702.03 | 2702.93 | 56.31 | 152179.93 | 2702.35 2014-05-04 11:15:00 | 2702.06 | 2702.06 | 2702.00 | 2702.04 | 38.49 | 104001.07 | 2702.03 2014-05-04 11:16:00 | 2702.04 | 2703.10 | 2702.02 | 2703.10 | 11.24 | 30380.48 | 2702.89 2014-05-04 11:17:00 | 2703.11 | 2703.95 | 2703.08 | 2703.08 | 34.37 | 92904.33 | 2703.30 2014-05-04 11:18:00 | 2703.11 | 2703.12 | 2703.10 | 2703.11 | 0.20 | 540.62 | 2703.11 2014-05-04 11:19:00 | 2703.12 | 2703.25 | 2703.11 | 2703.25 | 0.10 | 270.32 | 2703.18 2014-05-04 11:20:00 | 2703.28 | 2703.96 | 2703.19 | 2703.19 | 22.20 | 60021.79 | 2703.56 2014-05-04 11:21:00 | 2703.21 | 2704.00 | 2703.21 | 2703.72 | 29.49 | 79729.85 | 2703.90 2014-05-04 11:22:00 | 2703.75 | 2704.12 | 2702.25 | 2702.26 | 19.99 | 54053.01 | 2703.87 2014-05-04 11:23:00 | 2702.20 | 2702.73 | 2702.10 | 2702.73 | 4.69 | 12674.33 | 2702.42 2014-05-04 11:24:00 | 2702.29 | 2703.40 | 2702.00 | 2702.06 | 123.17 | 332811.26 | 2702.14 2014-05-04 11:25:00 | 2702.53 | 2704.97 | 2702.03 | 2702.25 | 58.79 | 158922.44 | 2703.41 2014-05-04 11:26:00 | 2702.34 | 2703.77 | 2702.34 | 2703.77 | 14.88 | 40217.03 | 2703.67 2014-05-04 11:27:00 | 2703.21 | 2703.34 | 2702.01 | 2702.01 | 51.42 | 138955.94 | 2702.32 2014-05-04 11:28:00 | 2702.01 | 2703.10 | 2697.11 | 2697.11 | 182.80 | 493815.52 | 2701.47 2014-05-04 11:29:00 | 2697.11 | 2697.90 | 2692.00 | 2692.00 | 50.86 | 137011.60 | 2694.11 2014-05-04 11:30:00 | 2692.00 | 2693.64 | 2690.00 | 2691.26 | 75.53 | 203293.76 | 2691.42 2014-05-04 11:31:00 | 2691.00 | 2692.46 | 2690.03 | 2691.03 | 55.61 | 149625.91 | 2690.63 2014-05-04 11:32:00 | 2691.03 | 2693.96 | 2690.57 | 2693.18 | 79.38 | 213644.36 | 2691.51 2014-05-04 11:33:00 | 2691.58 | 2695.00 | 2691.58 | 2692.17 | 42.95 | 115695.72 | 2693.73 2014-05-04 11:34:00 | 2692.18 | 2695.00 | 2691.12 | 2692.22 | 41.55 | 111873.99 | 2692.84 2014-05-04 11:35:00 | 2692.26 | 2693.72 | 2692.19 | 2692.31 | 56.25 | 151439.86 | 2692.46 2014-05-04 11:36:00 | 2693.02 | 2694.09 | 2692.19 | 2692.19 | 50.39 | 135708.61 | 2693.11 2014-05-04 11:37:00 | 2692.36 | 2692.96 | 2690.12 | 2691.20 | 43.35 | 116675.22 | 2691.78 2014-05-04 11:38:00 | 2690.72 | 2692.15 | 2690.72 | 2692.15 | 4.54 | 12221.62 | 2691.99 2014-05-04 11:39:00 | 2692.24 | 2694.33 | 2692.00 | 2694.00 | 30.83 | 83022.78 | 2692.75 2014-05-04 11:40:00 | 2693.97 | 2695.00 | 2692.85 | 2695.00 | 52.85 | 142382.16 | 2693.98 2014-05-04 11:41:00 | 2694.33 | 2694.73 | 2692.30 | 2692.30 | 15.55 | 41882.82 | 2693.08 2014-05-04 11:42:00 | 2692.32 | 2692.34 | 2689.98 | 2689.98 | 36.17 | 97341.53 | 2691.15 2014-05-04 11:43:00 | 2689.83 | 2691.62 | 2689.80 | 2691.01 | 30.89 | 83102.41 | 2690.36 2014-05-04 11:44:00 | 2690.87 | 2695.00 | 2690.20 | 2692.00 | 34.25 | 92193.07 | 2691.85 2014-05-04 11:45:00 | 2692.00 | 2694.22 | 2691.97 | 2693.62 | 19.96 | 53752.51 | 2692.74 2014-05-04 11:46:00 | 2692.96 | 2693.00 | 2690.33 | 2692.92 | 36.51 | 98293.82 | 2692.24 2014-05-04 11:47:00 | 2692.97 | 2698.78 | 2692.97 | 2695.72 | 29.25 | 78827.27 | 2694.86 2014-05-04 11:48:00 | 2695.79 | 2695.79 | 2694.93 | 2694.93 | 5.38 | 14499.58 | 2695.09 2014-05-04 11:49:00 | 2694.39 | 2694.42 | 2693.06 | 2693.86 | 33.08 | 89108.77 | 2694.14 2014-05-04 11:50:00 | 2694.15 | 2699.00 | 2693.99 | 2695.46 | 14.45 | 38950.31 | 2695.15 2014-05-04 11:51:00 | 2696.20 | 2698.65 | 2695.78 | 2696.49 | 40.65 | 109606.66 | 2696.68 2014-05-04 11:52:00 | 2695.13 | 2698.06 | 2695.13 | 2698.06 | 29.60 | 79836.92 | 2697.28 2014-05-04 11:53:00 | 2698.84 | 2698.84 | 2697.50 | 2698.00 | 7.76 | 20921.92 | 2697.86 2014-05-04 11:54:00 | 2697.60 | 2697.60 | 2696.31 | 2697.23 | 15.52 | 41870.42 | 2697.31 2014-05-04 11:55:00 | 2696.44 | 2696.44 | 2693.27 | 2694.67 | 22.40 | 60348.31 | 2694.48 2014-05-04 11:56:00 | 2694.73 | 2696.85 | 2693.27 | 2696.85 | 23.10 | 62222.38 | 2693.96 2014-05-04 11:57:00 | 2694.34 | 2696.55 | 2693.70 | 2695.07 | 12.31 | 33171.52 | 2695.34 2014-05-04 11:58:00 | 2695.08 | 2695.08 | 2693.31 | 2693.84 | 40.79 | 109907.22 | 2694.20 2014-05-04 11:59:00 | 2694.18 | 2694.83 | 2693.37 | 2694.83 | 11.42 | 30762.58 | 2694.22 2014-05-04 12:00:00 | 2694.83 | 2695.98 | 2694.20 | 2695.88 | 12.90 | 34762.42 | 2695.18 2014-05-04 12:01:00 | 2695.46 | 2695.97 | 2694.86 | 2695.57 | 66.69 | 179754.43 | 2695.41 2014-05-04 12:02:00 | 2695.10 | 2695.98 | 2693.59 | 2694.31 | 69.66 | 187754.04 | 2695.29 2014-05-04 12:03:00 | 2693.85 | 2695.62 | 2693.00 | 2693.33 | 101.90 | 274506.31 | 2693.80 2014-05-04 12:04:00 | 2693.56 | 2696.06 | 2693.56 | 2695.44 | 66.12 | 178160.83 | 2694.39 2014-05-04 12:05:00 | 2695.13 | 2696.66 | 2695.13 | 2696.16 | 21.80 | 58773.27 | 2695.77 2014-05-04 12:06:00 | 2696.22 | 2696.22 | 2695.00 | 2695.00 | 4.84 | 13053.64 | 2695.92 2014-05-04 12:07:00 | 2695.49 | 2695.49 | 2693.01 | 2693.01 | 37.51 | 101063.91 | 2694.39 2014-05-04 12:08:00 | 2695.44 | 2695.45 | 2693.00 | 2693.14 | 66.62 | 179434.68 | 2693.53 2014-05-04 12:09:00 | 2694.38 | 2694.84 | 2693.03 | 2694.29 | 67.52 | 181925.86 | 2694.24 2014-05-04 12:10:00 | 2694.34 | 2694.40 | 2692.17 | 2693.36 | 33.98 | 91529.18 | 2693.78 2014-05-04 12:11:00 | 2692.05 | 2692.05 | 2690.00 | 2690.94 | 8.16 | 21970.74 | 2691.17 2014-05-04 12:12:00 | 2691.00 | 2691.00 | 2691.00 | 2691.00 | 7.45 | 20047.95 | 2691.00 2014-05-04 12:13:00 | 2691.00 | 2693.70 | 2688.00 | 2690.02 | 109.27 | 293904.50 | 2689.71 2014-05-04 12:14:00 | 2690.44 | 2692.44 | 2688.02 | 2688.02 | 34.08 | 91690.44 | 2690.45 2014-05-04 12:15:00 | 2692.21 | 2692.22 | 2688.42 | 2690.12 | 56.27 | 151419.22 | 2690.89 2014-05-04 12:16:00 | 2690.12 | 2690.34 | 2690.00 | 2690.09 | 57.05 | 153479.07 | 2690.07 2014-05-04 12:17:00 | 2691.92 | 2693.95 | 2690.04 | 2690.15 | 61.30 | 164986.28 | 2691.68 2014-05-04 12:18:00 | 2692.00 | 2692.10 | 2690.35 | 2691.01 | 35.89 | 96605.88 | 2691.50 2014-05-04 12:19:00 | 2692.19 | 2692.88 | 2691.00 | 2691.30 | 48.36 | 130176.24 | 2691.59 2014-05-04 12:20:00 | 2690.01 | 2692.31 | 2690.01 | 2690.58 | 60.34 | 162330.24 | 2690.17 2014-05-04 12:21:00 | 2691.90 | 2693.41 | 2690.76 | 2692.25 | 55.41 | 149148.50 | 2691.92 2014-05-04 12:22:00 | 2691.66 | 2692.88 | 2691.66 | 2692.88 | 6.09 | 16395.47 | 2692.20 2014-05-04 12:23:00 | 2693.00 | 2694.95 | 2690.09 | 2692.23 | 47.54 | 128040.49 | 2693.49 2014-05-04 12:24:00 | 2692.31 | 2694.32 | 2690.10 | 2691.76 | 55.72 | 149958.58 | 2691.48 2014-05-04 12:25:00 | 2691.53 | 2691.69 | 2690.70 | 2691.41 | 7.69 | 20686.94 | 2691.51 2014-05-04 12:26:00 | 2692.00 | 2692.34 | 2690.96 | 2691.00 | 20.34 | 54755.20 | 2691.73 2014-05-04 12:27:00 | 2691.04 | 2692.21 | 2691.00 | 2691.07 | 38.73 | 104246.25 | 2691.48 2014-05-04 12:28:00 | 2691.62 | 2691.62 | 2691.50 | 2691.50 | 0.89 | 2384.70 | 2691.54 2014-05-04 12:29:00 | 2691.07 | 2691.92 | 2691.00 | 2691.70 | 24.78 | 66682.24 | 2691.40 2014-05-04 12:30:00 | 2692.30 | 2692.30 | 2691.00 | 2691.00 | 19.45 | 52344.47 | 2691.79 2014-05-04 12:31:00 | 2691.13 | 2692.18 | 2691.00 | 2691.12 | 30.00 | 80743.37 | 2691.54 2014-05-04 12:32:00 | 2692.00 | 2692.34 | 2691.18 | 2691.78 | 13.63 | 36696.97 | 2691.78 2014-05-04 12:33:00 | 2691.23 | 2692.32 | 2691.23 | 2691.99 | 19.65 | 52892.66 | 2691.88 2014-05-04 12:34:00 | 2691.99 | 2692.30 | 2691.96 | 2692.24 | 8.28 | 22276.82 | 2692.06 2014-05-04 12:35:00 | 2691.10 | 2692.23 | 2691.04 | 2691.32 | 15.40 | 41453.18 | 2691.42 2014-05-04 12:36:00 | 2691.82 | 2692.19 | 2691.04 | 2691.04 | 51.18 | 137758.98 | 2691.55 2014-05-04 12:37:00 | 2691.90 | 2694.41 | 2691.90 | 2693.07 | 12.97 | 34916.39 | 2692.30 2014-05-04 12:38:00 | 2694.25 | 2695.95 | 2693.04 | 2694.42 | 53.45 | 144015.29 | 2694.44 2014-05-04 12:39:00 | 2694.42 | 2694.42 | 2694.42 | 2694.42 | 6.37 | 17149.98 | 2694.42 2014-05-04 12:40:00 | 2693.04 | 2695.00 | 2692.28 | 2694.97 | 66.61 | 179465.37 | 2694.23 2014-05-04 12:41:00 | 2694.54 | 2694.54 | 2692.15 | 2693.70 | 40.20 | 108313.26 | 2694.16 2014-05-04 12:42:00 | 2692.82 | 2694.32 | 2692.82 | 2694.32 | 49.72 | 133920.64 | 2693.60 2014-05-04 12:43:00 | 2692.90 | 2694.30 | 2692.73 | 2694.30 | 9.71 | 26140.07 | 2693.19 2014-05-04 12:44:00 | 2693.10 | 2694.16 | 2693.05 | 2694.00 | 75.77 | 204080.51 | 2693.53 2014-05-04 12:45:00 | 2693.94 | 2694.98 | 2693.03 | 2694.87 | 42.12 | 113478.68 | 2694.05 2014-05-04 12:46:00 | 2693.97 | 2694.82 | 2693.49 | 2693.90 | 8.92 | 24037.98 | 2693.94 2014-05-04 12:47:00 | 2694.03 | 2694.03 | 2693.05 | 2693.05 | 6.65 | 17911.48 | 2693.86 2014-05-04 12:48:00 | 2693.90 | 2694.57 | 2693.75 | 2693.75 | 13.50 | 36370.69 | 2694.32 2014-05-04 12:49:00 | 2694.01 | 2694.80 | 2693.30 | 2694.17 | 50.21 | 135269.04 | 2694.17 2014-05-04 12:50:00 | 2693.70 | 2694.79 | 2693.03 | 2694.79 | 40.24 | 108434.95 | 2694.50 2014-05-04 12:51:00 | 2694.79 | 2701.05 | 2694.79 | 2700.32 | 104.85 | 282816.81 | 2697.37 2014-05-04 12:52:00 | 2700.35 | 2702.39 | 2695.64 | 2700.25 | 28.50 | 76940.50 | 2700.14 2014-05-04 12:53:00 | 2700.22 | 2701.00 | 2699.62 | 2701.00 | 19.34 | 52212.89 | 2700.29 2014-05-04 12:54:00 | 2700.93 | 2701.00 | 2698.83 | 2699.57 | 24.89 | 67201.19 | 2700.04 2014-05-04 12:55:00 | 2699.68 | 2700.00 | 2698.27 | 2699.18 | 53.86 | 145373.85 | 2699.11 2014-05-04 12:56:00 | 2698.51 | 2699.34 | 2698.39 | 2698.45 | 17.48 | 47167.83 | 2698.70 2014-05-04 12:57:00 | 2699.24 | 2699.24 | 2698.09 | 2699.05 | 28.64 | 77278.69 | 2698.37 2014-05-04 12:58:00 | 2699.70 | 2699.70 | 2698.54 | 2698.54 | 5.68 | 15330.42 | 2698.54 2014-05-04 12:59:00 | 2699.65 | 2700.00 | 2698.49 | 2698.60 | 15.48 | 41791.50 | 2699.01 2014-05-04 13:00:00 | 2698.02 | 2698.02 | 2697.10 | 2697.97 | 7.04 | 18989.36 | 2697.35 2014-05-04 13:01:00 | 2698.46 | 2699.74 | 2697.04 | 2697.06 | 39.79 | 107355.03 | 2698.24 2014-05-04 13:02:00 | 2696.55 | 2697.53 | 2696.06 | 2696.06 | 41.05 | 110726.84 | 2697.23 2014-05-04 13:03:00 | 2696.06 | 2697.00 | 2695.00 | 2695.07 | 31.17 | 84021.60 | 2695.85 2014-05-04 13:04:00 | 2695.22 | 2696.96 | 2693.09 | 2693.09 | 50.12 | 135080.98 | 2695.15 2014-05-04 13:05:00 | 2693.68 | 2695.10 | 2693.09 | 2694.12 | 49.47 | 133258.09 | 2693.99 2014-05-04 13:06:00 | 2693.04 | 2694.99 | 2693.04 | 2694.58 | 12.71 | 34233.20 | 2694.25 2014-05-04 13:07:00 | 2694.47 | 2696.97 | 2694.08 | 2695.54 | 40.73 | 109807.28 | 2695.72 2014-05-04 13:08:00 | 2695.00 | 2695.00 | 2694.50 | 2694.68 | 0.74 | 1991.28 | 2694.56 2014-05-04 13:09:00 | 2694.52 | 2694.61 | 2694.50 | 2694.60 | 7.53 | 20290.17 | 2694.58 2014-05-04 13:10:00 | 2694.68 | 2695.92 | 2694.65 | 2695.04 | 24.79 | 66825.01 | 2695.54 2014-05-04 13:11:00 | 2695.04 | 2695.04 | 2695.04 | 2695.04 | 0.05 | 142.84 | 2695.04 2014-05-04 13:12:00 | 2695.04 | 2695.84 | 2694.50 | 2694.57 | 29.18 | 78649.36 | 2694.95 2014-05-04 13:13:00 | 2694.55 | 2694.55 | 2693.15 | 2693.15 | 18.61 | 50138.52 | 2693.59 2014-05-04 13:14:00 | 2693.02 | 2693.02 | 2692.00 | 2692.75 | 3.01 | 8099.31 | 2692.59 2014-05-04 13:15:00 | 2692.58 | 2692.58 | 2691.93 | 2691.95 | 2.51 | 6754.47 | 2692.10 2014-05-04 13:16:00 | 2691.95 | 2691.99 | 2691.50 | 2691.50 | 9.73 | 26201.07 | 2691.71 2014-05-04 13:17:00 | 2691.45 | 2691.55 | 2690.00 | 2690.00 | 48.07 | 129333.26 | 2690.80 2014-05-04 13:18:00 | 2690.02 | 2690.02 | 2690.00 | 2690.00 | 11.00 | 29590.00 | 2690.00 2014-05-04 13:19:00 | 2690.50 | 2694.41 | 2690.50 | 2691.60 | 82.89 | 223186.10 | 2692.66 2014-05-04 13:20:00 | 2691.64 | 2694.41 | 2691.60 | 2691.60 | 48.76 | 131283.76 | 2692.50 2014-05-04 13:21:00 | 2693.00 | 2695.90 | 2693.00 | 2694.91 | 55.06 | 148385.53 | 2694.93 2014-05-04 13:22:00 | 2694.99 | 2695.80 | 2694.24 | 2695.75 | 17.71 | 47738.65 | 2694.97 2014-05-04 13:23:00 | 2695.73 | 2695.79 | 2691.84 | 2694.60 | 47.23 | 127265.70 | 2694.42 2014-05-04 13:24:00 | 2692.96 | 2692.96 | 2691.00 | 2691.00 | 26.02 | 70045.06 | 2691.87 2014-05-04 13:25:00 | 2691.00 | 2693.38 | 2691.00 | 2692.95 | 47.22 | 127105.31 | 2691.77 2014-05-04 13:26:00 | 2692.92 | 2692.92 | 2690.97 | 2691.22 | 68.19 | 183551.95 | 2691.73 2014-05-04 13:27:00 | 2692.66 | 2693.93 | 2691.43 | 2693.55 | 40.99 | 110374.44 | 2692.91 2014-05-04 13:28:00 | 2691.45 | 2691.87 | 2691.45 | 2691.87 | 8.40 | 22611.44 | 2691.84 2014-05-04 13:29:00 | 2692.16 | 2692.93 | 2691.84 | 2692.77 | 25.60 | 68934.90 | 2692.56 2014-05-04 13:30:00 | 2692.49 | 2692.82 | 2691.80 | 2691.80 | 45.60 | 122760.04 | 2692.34 2014-05-04 13:31:00 | 2691.80 | 2691.80 | 2691.65 | 2691.65 | 0.71 | 1911.16 | 2691.78 2014-05-04 13:32:00 | 2691.65 | 2691.65 | 2690.09 | 2690.09 | 19.20 | 51660.35 | 2690.78 2014-05-04 13:33:00 | 2690.26 | 2690.26 | 2690.24 | 2690.24 | 1.40 | 3766.34 | 2690.24 2014-05-04 13:34:00 | 2691.23 | 2692.16 | 2690.68 | 2692.00 | 2.87 | 7710.86 | 2691.40 2014-05-04 13:35:00 | 2692.00 | 2692.20 | 2692.00 | 2692.20 | 6.79 | 18271.81 | 2692.18 2014-05-04 13:36:00 | 2691.66 | 2693.26 | 2691.66 | 2692.03 | 8.38 | 22565.21 | 2692.42 2014-05-04 13:37:00 | 2692.37 | 2695.45 | 2692.24 | 2694.63 | 17.47 | 47053.69 | 2693.86 2014-05-04 13:38:00 | 2694.98 | 2695.50 | 2694.12 | 2694.12 | 4.56 | 12294.42 | 2694.96 2014-05-04 13:39:00 | 2695.50 | 2695.50 | 2694.12 | 2695.50 | 7.51 | 20238.82 | 2694.92 2014-05-04 13:40:00 | 2695.50 | 2695.60 | 2694.85 | 2694.90 | 24.12 | 65003.21 | 2694.88 2014-05-04 13:41:00 | 2694.90 | 2695.60 | 2694.88 | 2694.88 | 19.45 | 52418.48 | 2694.90 2014-05-04 13:42:00 | 2694.87 | 2694.91 | 2694.87 | 2694.89 | 1.71 | 4608.27 | 2694.90 2014-05-04 13:43:00 | 2695.50 | 2695.54 | 2694.67 | 2695.43 | 40.29 | 108591.07 | 2695.30 2014-05-04 13:44:00 | 2695.54 | 2697.85 | 2695.54 | 2695.69 | 92.21 | 248643.77 | 2696.52 2014-05-04 13:45:00 | 2696.97 | 2697.81 | 2696.97 | 2697.81 | 7.41 | 19990.54 | 2697.42 2014-05-04 13:46:00 | 2697.74 | 2697.74 | 2695.36 | 2695.80 | 15.43 | 41611.52 | 2696.44 2014-05-04 13:47:00 | 2696.53 | 2697.50 | 2695.95 | 2696.88 | 49.63 | 133854.74 | 2696.84 2014-05-04 13:48:00 | 2696.89 | 2697.35 | 2695.87 | 2695.92 | 73.87 | 199166.04 | 2696.28 2014-05-04 13:49:00 | 2696.78 | 2697.23 | 2692.02 | 2695.28 | 42.87 | 115565.75 | 2695.98 2014-05-04 13:50:00 | 2695.37 | 2696.94 | 2695.00 | 2695.10 | 2.90 | 7827.50 | 2695.42 2014-05-04 13:51:00 | 2695.85 | 2695.85 | 2692.75 | 2695.19 | 21.00 | 56588.99 | 2694.84 2014-05-04 13:52:00 | 2695.00 | 2696.71 | 2694.88 | 2696.53 | 23.93 | 64518.68 | 2696.03 2014-05-04 13:53:00 | 2695.83 | 2696.49 | 2695.22 | 2695.94 | 23.83 | 64252.90 | 2695.85 2014-05-04 13:54:00 | 2696.56 | 2697.21 | 2695.74 | 2695.74 | 20.67 | 55719.54 | 2695.93 2014-05-04 13:55:00 | 2697.00 | 2698.99 | 2697.00 | 2698.05 | 31.47 | 84894.39 | 2697.54 2014-05-04 13:56:00 | 2698.05 | 2698.05 | 2695.97 | 2698.01 | 18.34 | 49464.47 | 2697.23 2014-05-04 13:57:00 | 2698.01 | 2698.88 | 2696.85 | 2697.14 | 69.91 | 188603.34 | 2697.84 2014-05-04 13:58:00 | 2697.22 | 2698.85 | 2697.22 | 2697.92 | 44.10 | 118986.89 | 2698.24 2014-05-04 13:59:00 | 2698.81 | 2698.81 | 2697.82 | 2697.82 | 1.52 | 4093.19 | 2698.21 2014-05-04 14:00:00 | 2697.01 | 2697.28 | 2697.00 | 2697.28 | 0.69 | 1858.33 | 2697.14 2014-05-04 14:01:00 | 2697.53 | 2699.00 | 2697.53 | 2697.60 | 61.40 | 165679.08 | 2698.31 2014-05-04 14:02:00 | 2697.66 | 2699.00 | 2697.42 | 2697.44 | 22.79 | 61504.44 | 2698.39 2014-05-04 14:03:00 | 2697.44 | 2699.00 | 2695.63 | 2698.91 | 80.72 | 217732.08 | 2697.24 2014-05-04 14:04:00 | 2698.70 | 2699.68 | 2698.68 | 2699.68 | 9.00 | 24284.52 | 2698.88 2014-05-04 14:05:00 | 2699.98 | 2702.20 | 2699.98 | 2702.16 | 24.41 | 65931.76 | 2701.24 2014-05-04 14:06:00 | 2702.90 | 2702.90 | 2699.89 | 2700.50 | 3.20 | 8646.89 | 2701.31 2014-05-04 14:07:00 | 2700.53 | 2700.61 | 2700.26 | 2700.26 | 2.56 | 6915.90 | 2700.47 2014-05-04 14:08:00 | 2700.26 | 2700.28 | 2700.04 | 2700.04 | 17.22 | 46496.46 | 2700.14 2014-05-04 14:09:00 | 2700.00 | 2700.00 | 2698.15 | 2699.31 | 12.69 | 34241.10 | 2698.70 2014-05-04 14:10:00 | 2698.39 | 2698.63 | 2695.20 | 2698.31 | 14.21 | 38334.38 | 2697.51 2014-05-04 14:11:00 | 2698.41 | 2698.41 | 2697.84 | 2697.84 | 2.85 | 7687.25 | 2698.23 2014-05-04 14:12:00 | 2697.94 | 2697.94 | 2697.00 | 2697.01 | 3.29 | 8865.56 | 2697.16 2014-05-04 14:13:00 | 2697.01 | 2697.01 | 2695.10 | 2695.10 | 13.96 | 37646.99 | 2696.39 2014-05-04 14:14:00 | 2695.11 | 2697.44 | 2695.00 | 2695.88 | 37.91 | 102207.32 | 2696.41 2014-05-04 14:15:00 | 2695.45 | 2695.45 | 2695.00 | 2695.01 | 34.20 | 92171.07 | 2695.30 2014-05-04 14:16:00 | 2696.85 | 2696.92 | 2692.74 | 2694.00 | 85.56 | 230477.14 | 2693.78 2014-05-04 14:17:00 | 2694.00 | 2696.29 | 2693.80 | 2695.53 | 23.57 | 63510.15 | 2694.30 2014-05-04 14:18:00 | 2693.99 | 2695.19 | 2693.70 | 2693.70 | 38.23 | 103008.17 | 2694.36 2014-05-04 14:19:00 | 2693.70 | 2693.70 | 2692.00 | 2692.11 | 46.21 | 124424.81 | 2692.54 2014-05-04 14:20:00 | 2693.00 | 2693.90 | 2692.00 | 2693.87 | 10.65 | 28673.84 | 2693.14 2014-05-04 14:21:00 | 2692.53 | 2693.54 | 2692.00 | 2693.54 | 8.03 | 21618.23 | 2692.18 2014-05-04 14:22:00 | 2692.00 | 2693.51 | 2691.79 | 2693.51 | 10.07 | 27121.39 | 2692.22 2014-05-04 14:23:00 | 2693.46 | 2695.58 | 2692.84 | 2693.65 | 35.37 | 95289.52 | 2694.15 2014-05-04 14:24:00 | 2695.84 | 2695.99 | 2693.22 | 2694.88 | 47.33 | 127524.07 | 2694.47 2014-05-04 14:25:00 | 2696.27 | 2696.27 | 2695.07 | 2695.07 | 13.01 | 35061.26 | 2695.57 2014-05-04 14:26:00 | 2695.07 | 2696.21 | 2694.51 | 2695.59 | 56.88 | 153295.38 | 2695.26 2014-05-04 14:27:00 | 2695.67 | 2696.00 | 2693.98 | 2693.98 | 34.67 | 93462.07 | 2695.45 2014-05-04 14:28:00 | 2693.96 | 2695.50 | 2693.50 | 2694.31 | 42.37 | 114169.54 | 2694.58 2014-05-04 14:29:00 | 2694.45 | 2695.62 | 2694.23 | 2694.88 | 54.44 | 146702.15 | 2694.70 2014-05-04 14:30:00 | 2694.44 | 2696.00 | 2691.60 | 2695.80 | 20.89 | 56312.65 | 2695.16 2014-05-04 14:31:00 | 2695.78 | 2696.14 | 2695.78 | 2696.12 | 12.91 | 34814.39 | 2696.07 2014-05-04 14:32:00 | 2695.00 | 2695.40 | 2695.00 | 2695.21 | 21.90 | 59016.02 | 2695.16 2014-05-04 14:33:00 | 2695.21 | 2695.42 | 2693.23 | 2694.60 | 47.12 | 126955.95 | 2694.60 2014-05-04 14:34:00 | 2694.60 | 2694.60 | 2694.20 | 2694.23 | 13.86 | 37355.28 | 2694.41 2014-05-04 14:35:00 | 2694.70 | 2694.70 | 2694.00 | 2694.00 | 11.60 | 31263.11 | 2694.17 2014-05-04 14:36:00 | 2694.10 | 2697.01 | 2694.10 | 2696.49 | 27.28 | 73532.87 | 2695.29 2014-05-04 14:37:00 | 2696.46 | 2697.08 | 2695.17 | 2695.56 | 54.65 | 147347.09 | 2696.00 2014-05-04 14:38:00 | 2696.00 | 2696.48 | 2695.18 | 2695.37 | 63.77 | 171916.58 | 2695.84 2014-05-04 14:39:00 | 2695.18 | 2695.18 | 2695.18 | 2695.18 | 0.24 | 646.84 | 2695.18 2014-05-04 14:40:00 | 2696.20 | 2696.77 | 2695.52 | 2696.77 | 28.13 | 75843.65 | 2696.38 2014-05-04 14:41:00 | 2696.68 | 2697.75 | 2696.52 | 2697.46 | 13.31 | 35893.36 | 2697.33 2014-05-04 14:42:00 | 2696.98 | 2696.98 | 2696.52 | 2696.52 | 0.62 | 1658.36 | 2696.53 2014-05-04 14:43:00 | 2696.50 | 2697.00 | 2692.13 | 2696.92 | 64.67 | 174315.27 | 2695.50 2014-05-04 14:44:00 | 2693.65 | 2696.92 | 2692.86 | 2696.87 | 49.51 | 133399.17 | 2694.33 2014-05-04 14:45:00 | 2696.87 | 2697.04 | 2695.49 | 2695.88 | 20.88 | 56280.53 | 2696.07 2014-05-04 14:46:00 | 2695.85 | 2695.85 | 2695.71 | 2695.85 | 19.90 | 53650.36 | 2695.73 2014-05-04 14:47:00 | 2695.77 | 2696.94 | 2695.77 | 2696.94 | 56.68 | 152821.54 | 2696.36 2014-05-04 14:48:00 | 2696.73 | 2696.73 | 2696.73 | 2696.73 | 0.10 | 269.67 | 2696.73 2014-05-04 14:49:00 | . | . | . | . | . | . | . 2014-05-04 14:50:00 | 2695.77 | 2695.77 | 2695.10 | 2695.74 | 5.75 | 15505.89 | 2695.74 2014-05-04 14:51:00 | 2695.21 | 2699.99 | 2695.21 | 2699.99 | 52.78 | 142392.07 | 2698.05 2014-05-04 14:52:00 | 2698.98 | 2700.00 | 2696.00 | 2697.37 | 35.70 | 96350.34 | 2698.96 2014-05-04 14:53:00 | 2697.44 | 2698.97 | 2697.41 | 2698.92 | 42.23 | 113950.15 | 2698.07 2014-05-04 14:54:00 | 2697.52 | 2699.60 | 2697.49 | 2698.98 | 7.90 | 21333.00 | 2699.01 2014-05-04 14:55:00 | 2697.68 | 2700.00 | 2696.37 | 2700.00 | 40.82 | 110118.03 | 2697.91 2014-05-04 14:56:00 | 2699.56 | 2699.58 | 2697.97 | 2698.00 | 95.47 | 257632.92 | 2698.55 2014-05-04 14:57:00 | 2698.60 | 2699.55 | 2698.22 | 2699.55 | 18.42 | 49711.51 | 2699.07 2014-05-04 14:58:00 | 2699.04 | 2699.89 | 2697.00 | 2698.66 | 4.62 | 12450.55 | 2697.26 2014-05-04 14:59:00 | 2698.79 | 2699.26 | 2697.38 | 2697.38 | 65.94 | 177900.43 | 2698.12 2014-05-04 15:00:00 | 2697.94 | 2699.43 | 2697.92 | 2698.49 | 89.00 | 240196.32 | 2698.74 2014-05-04 15:01:00 | 2699.00 | 2699.00 | 2698.00 | 2698.00 | 22.09 | 59595.75 | 2698.47 2014-05-04 15:02:00 | 2697.40 | 2699.31 | 2697.40 | 2698.08 | 27.06 | 73021.49 | 2698.80 2014-05-04 15:03:00 | 2699.10 | 2699.45 | 2698.00 | 2699.45 | 39.02 | 105295.54 | 2698.71 2014-05-04 15:04:00 | 2699.45 | 2699.99 | 2698.33 | 2699.15 | 18.14 | 48970.25 | 2699.28 2014-05-04 15:05:00 | 2699.00 | 2700.00 | 2698.40 | 2700.00 | 49.89 | 134697.39 | 2699.94 2014-05-04 15:06:00 | 2698.59 | 2698.66 | 2698.24 | 2698.64 | 25.25 | 68130.57 | 2698.56 2014-05-04 15:07:00 | 2698.75 | 2698.75 | 2697.04 | 2697.06 | 12.37 | 33364.49 | 2698.08 2014-05-04 15:08:00 | 2697.13 | 2697.38 | 2697.09 | 2697.32 | 13.44 | 36237.32 | 2697.23 2014-05-04 15:09:00 | 2697.38 | 2698.09 | 2697.10 | 2697.10 | 2.49 | 6718.87 | 2697.26 2014-05-04 15:10:00 | 2697.52 | 2697.52 | 2697.52 | 2697.52 | 0.08 | 210.41 | 2697.52 2014-05-04 15:11:00 | 2697.52 | 2697.52 | 2697.00 | 2697.00 | 25.43 | 68597.86 | 2697.09 2014-05-04 15:12:00 | 2697.00 | 2697.88 | 2695.44 | 2696.90 | 21.51 | 58009.88 | 2696.50 2014-05-04 15:13:00 | 2697.03 | 2697.91 | 2696.42 | 2697.83 | 16.84 | 45425.78 | 2696.85 2014-05-04 15:14:00 | 2697.04 | 2697.04 | 2697.00 | 2697.00 | 6.56 | 17695.04 | 2697.00 2014-05-04 15:15:00 | 2697.96 | 2698.00 | 2697.96 | 2698.00 | 5.25 | 14156.38 | 2698.00 2014-05-04 15:16:00 | 2698.21 | 2699.48 | 2698.21 | 2698.40 | 7.29 | 19663.91 | 2698.86 2014-05-04 15:17:00 | 2698.44 | 2698.44 | 2698.40 | 2698.40 | 3.00 | 8095.22 | 2698.41 2014-05-04 15:18:00 | 2699.26 | 2699.38 | 2698.40 | 2699.19 | 12.30 | 33193.58 | 2698.88 2014-05-04 15:19:00 | 2698.26 | 2698.92 | 2697.72 | 2698.19 | 8.72 | 23531.45 | 2698.25 2014-05-04 15:20:00 | 2698.19 | 2698.19 | 2697.68 | 2697.68 | 5.32 | 14342.61 | 2698.01 2014-05-04 15:21:00 | 2697.98 | 2697.98 | 2696.00 | 2696.02 | 15.14 | 40840.58 | 2696.99 2014-05-04 15:22:00 | 2696.02 | 2696.91 | 2696.00 | 2696.00 | 7.56 | 20382.05 | 2696.04 2014-05-04 15:23:00 | 2695.99 | 2696.85 | 2695.38 | 2695.85 | 12.43 | 33499.29 | 2696.12 2014-05-04 15:24:00 | 2696.79 | 2696.79 | 2696.69 | 2696.70 | 4.14 | 11164.34 | 2696.70 2014-05-04 15:25:00 | 2696.70 | 2697.00 | 2696.00 | 2696.07 | 16.34 | 44057.90 | 2696.49 2014-05-04 15:26:00 | . | . | . | . | . | . | . 2014-05-04 15:27:00 | 2696.02 | 2697.00 | 2696.02 | 2697.00 | 6.70 | 18069.27 | 2696.91 2014-05-04 15:28:00 | 2695.92 | 2697.00 | 2695.91 | 2696.84 | 47.43 | 127886.35 | 2696.55 2014-05-04 15:29:00 | 2696.38 | 2696.87 | 2695.82 | 2696.62 | 30.15 | 81295.17 | 2696.63 2014-05-04 15:30:00 | . | . | . | . | . | . | . 2014-05-04 15:31:00 | 2696.84 | 2697.00 | 2695.81 | 2697.00 | 46.95 | 126608.39 | 2696.66 2014-05-04 15:32:00 | 2698.92 | 2698.95 | 2697.58 | 2698.95 | 57.38 | 154832.02 | 2698.36 2014-05-04 15:33:00 | 2698.88 | 2699.80 | 2698.60 | 2699.56 | 20.86 | 56303.33 | 2699.49 2014-05-04 15:34:00 | 2698.93 | 2698.96 | 2697.20 | 2698.08 | 15.66 | 42248.23 | 2697.33 2014-05-04 15:35:00 | 2697.51 | 2700.00 | 2697.51 | 2698.63 | 10.90 | 29431.88 | 2699.68 2014-05-04 15:36:00 | 2698.89 | 2699.23 | 2698.89 | 2699.23 | 0.98 | 2650.51 | 2699.10 2014-05-04 15:37:00 | 2698.63 | 2698.63 | 2696.10 | 2696.10 | 32.09 | 86552.40 | 2697.01 2014-05-04 15:38:00 | 2697.71 | 2697.71 | 2696.19 | 2696.90 | 16.52 | 44557.40 | 2697.02 2014-05-04 15:39:00 | 2696.12 | 2696.12 | 2696.12 | 2696.12 | 0.02 | 53.92 | 2696.12 2014-05-04 15:40:00 | 2696.82 | 2696.98 | 2696.82 | 2696.96 | 2.13 | 5738.99 | 2696.89 2014-05-04 15:41:00 | 2697.47 | 2698.28 | 2696.30 | 2696.57 | 27.97 | 75428.62 | 2697.15 2014-05-04 15:42:00 | 2696.62 | 2697.25 | 2696.17 | 2696.44 | 28.05 | 75656.32 | 2696.81 2014-05-04 15:43:00 | 2696.59 | 2697.29 | 2696.21 | 2696.48 | 30.00 | 80904.19 | 2696.72 2014-05-04 15:44:00 | 2696.88 | 2696.88 | 2696.80 | 2696.80 | 2.60 | 7017.23 | 2696.86 2014-05-04 15:45:00 | 2696.79 | 2698.59 | 2696.79 | 2697.08 | 16.08 | 43365.52 | 2697.20 2014-05-04 15:46:00 | 2697.07 | 2698.57 | 2697.00 | 2697.00 | 1.11 | 2995.29 | 2698.46 2014-05-04 15:47:00 | 2697.84 | 2698.61 | 2697.15 | 2697.15 | 28.77 | 77608.73 | 2697.93 2014-05-04 15:48:00 | 2698.57 | 2698.63 | 2697.15 | 2697.18 | 41.58 | 112178.00 | 2697.95 2014-05-04 15:49:00 | 2697.60 | 2698.21 | 2696.30 | 2697.01 | 17.23 | 46490.32 | 2697.59 2014-05-04 15:50:00 | . | . | . | . | . | . | . 2014-05-04 15:51:00 | 2698.11 | 2700.00 | 2697.08 | 2697.66 | 49.49 | 133597.90 | 2699.27 2014-05-04 15:52:00 | 2699.70 | 2701.59 | 2699.70 | 2700.10 | 56.64 | 152934.30 | 2700.16 2014-05-04 15:53:00 | 2700.02 | 2702.00 | 2700.02 | 2700.33 | 55.75 | 150598.34 | 2701.22 2014-05-04 15:54:00 | 2701.82 | 2701.82 | 2700.33 | 2700.53 | 18.73 | 50600.90 | 2701.02 2014-05-04 15:55:00 | 2700.50 | 2700.76 | 2699.89 | 2699.89 | 16.86 | 45514.47 | 2700.03 2014-05-04 15:56:00 | 2700.68 | 2701.48 | 2700.14 | 2700.88 | 46.70 | 126120.35 | 2700.94 2014-05-04 15:57:00 | 2700.88 | 2704.56 | 2700.88 | 2704.56 | 38.42 | 103804.71 | 2701.49 2014-05-04 15:58:00 | 2704.56 | 2704.77 | 2703.01 | 2704.68 | 6.37 | 17218.78 | 2704.38 2014-05-04 15:59:00 | 2704.64 | 2704.76 | 2703.26 | 2703.33 | 11.88 | 32113.13 | 2704.26 2014-05-04 16:00:00 | 2703.33 | 2703.96 | 2702.02 | 2702.19 | 43.12 | 116577.31 | 2703.43 2014-05-04 16:01:00 | 2702.27 | 2703.02 | 2701.62 | 2702.06 | 15.52 | 41933.09 | 2702.40 2014-05-04 16:02:00 | 2702.06 | 2702.06 | 2701.07 | 2701.59 | 18.70 | 50517.78 | 2701.20 2014-05-04 16:03:00 | 2701.05 | 2701.05 | 2700.02 | 2700.10 | 15.02 | 40563.75 | 2701.01 2014-05-04 16:04:00 | 2700.02 | 2700.79 | 2700.00 | 2700.00 | 11.49 | 31023.35 | 2700.03 2014-05-04 16:05:00 | 2699.48 | 2699.48 | 2699.00 | 2699.00 | 9.12 | 24618.09 | 2699.35 2014-05-04 16:06:00 | 2698.49 | 2700.85 | 2698.32 | 2698.51 | 18.42 | 49705.98 | 2698.77 2014-05-04 16:07:00 | 2699.04 | 2699.21 | 2699.00 | 2699.00 | 10.08 | 27200.65 | 2699.01 2014-05-04 16:08:00 | 2698.02 | 2698.62 | 2697.18 | 2697.18 | 6.43 | 17348.65 | 2698.08 2014-05-04 16:09:00 | 2697.88 | 2701.41 | 2697.88 | 2699.06 | 20.75 | 55997.81 | 2698.95 2014-05-04 16:10:00 | 2699.12 | 2704.00 | 2699.12 | 2700.50 | 17.33 | 46812.27 | 2701.07 2014-05-04 16:11:00 | 2700.04 | 2703.39 | 2700.03 | 2701.08 | 16.61 | 44889.81 | 2701.76 2014-05-04 16:12:00 | 2702.47 | 2702.49 | 2700.91 | 2700.91 | 8.63 | 23310.78 | 2701.45 2014-05-04 16:13:00 | 2700.91 | 2702.04 | 2700.89 | 2700.92 | 7.49 | 20221.13 | 2701.55 2014-05-04 16:14:00 | 2702.00 | 2702.71 | 2700.89 | 2702.00 | 19.75 | 53368.21 | 2702.05 2014-05-04 16:15:00 | 2701.91 | 2702.83 | 2701.01 | 2701.75 | 13.16 | 35549.72 | 2701.76 2014-05-04 16:16:00 | 2702.00 | 2702.18 | 2700.50 | 2700.53 | 35.14 | 94910.08 | 2701.14 2014-05-04 16:17:00 | 2700.82 | 2701.70 | 2700.02 | 2700.10 | 20.20 | 54536.46 | 2700.09 2014-05-04 16:18:00 | 2700.98 | 2701.78 | 2700.00 | 2701.50 | 17.09 | 46147.42 | 2701.05 2014-05-04 16:19:00 | 2700.92 | 2700.92 | 2700.01 | 2700.02 | 26.89 | 72614.44 | 2700.43 2014-05-04 16:20:00 | 2700.02 | 2700.41 | 2697.20 | 2699.62 | 18.46 | 49832.66 | 2699.35 2014-05-04 16:21:00 | 2699.59 | 2699.59 | 2697.10 | 2698.29 | 34.37 | 92699.40 | 2697.34 2014-05-04 16:22:00 | 2697.98 | 2699.02 | 2697.98 | 2699.02 | 27.45 | 74063.19 | 2698.41 2014-05-04 16:23:00 | 2699.02 | 2700.00 | 2699.02 | 2700.00 | 3.16 | 8521.98 | 2699.39 2014-05-04 16:24:00 | 2699.62 | 2699.62 | 2699.02 | 2699.02 | 1.20 | 3249.98 | 2699.32 2014-05-04 16:25:00 | . | . | . | . | . | . | . 2014-05-04 16:26:00 | 2699.57 | 2700.00 | 2699.52 | 2699.92 | 11.66 | 31473.28 | 2699.95 2014-05-04 16:27:00 | . | . | . | . | . | . | . 2014-05-04 16:28:00 | 2699.39 | 2699.39 | 2699.39 | 2699.39 | 0.02 | 53.99 | 2699.39 2014-05-04 16:29:00 | 2699.96 | 2699.96 | 2699.39 | 2699.39 | 6.44 | 17374.22 | 2699.96 2014-05-04 16:30:00 | 2699.39 | 2700.00 | 2698.00 | 2698.02 | 26.98 | 72844.81 | 2699.96 2014-05-04 16:31:00 | 2699.63 | 2699.63 | 2698.35 | 2698.35 | 0.32 | 874.63 | 2699.47 2014-05-04 16:32:00 | 2698.37 | 2699.48 | 2698.37 | 2698.62 | 44.25 | 119430.70 | 2699.06 2014-05-04 16:33:00 | 2699.50 | 2700.00 | 2698.73 | 2698.73 | 3.32 | 8962.95 | 2699.68 2014-05-04 16:34:00 | 2699.30 | 2699.30 | 2699.30 | 2699.30 | 0.38 | 1033.83 | 2699.30 2014-05-04 16:35:00 | 2699.26 | 2700.00 | 2697.00 | 2697.67 | 52.97 | 142907.73 | 2698.15 2014-05-04 16:36:00 | 2698.69 | 2698.69 | 2697.55 | 2698.02 | 31.64 | 85358.07 | 2697.88 2014-05-04 16:37:00 | 2698.05 | 2698.05 | 2697.26 | 2697.40 | 4.83 | 13037.49 | 2697.60 2014-05-04 16:38:00 | 2697.32 | 2697.35 | 2697.32 | 2697.35 | 1.98 | 5338.01 | 2697.33 2014-05-04 16:39:00 | . | . | . | . | . | . | . 2014-05-04 16:40:00 | 2697.33 | 2697.33 | 2697.33 | 2697.33 | 13.90 | 37490.19 | 2697.33 2014-05-04 16:41:00 | . | . | . | . | . | . | . 2014-05-04 16:42:00 | 2697.73 | 2697.80 | 2697.00 | 2697.00 | 18.73 | 50515.32 | 2697.32 2014-05-04 16:43:00 | 2696.78 | 2696.79 | 2696.19 | 2696.19 | 3.06 | 8244.06 | 2696.78 2014-05-04 16:44:00 | 2696.78 | 2696.79 | 2696.39 | 2696.39 | 6.55 | 17656.03 | 2696.40 2014-05-04 16:45:00 | 2696.39 | 2697.40 | 2696.39 | 2697.40 | 9.52 | 25665.95 | 2696.85 2014-05-04 16:46:00 | 2698.05 | 2698.05 | 2696.15 | 2696.65 | 29.46 | 79434.05 | 2696.79 2014-05-04 16:47:00 | . | . | . | . | . | . | . 2014-05-04 16:48:00 | . | . | . | . | . | . | . 2014-05-04 16:49:00 | . | . | . | . | . | . | . 2014-05-04 16:50:00 | 2696.22 | 2697.23 | 2695.00 | 2695.06 | 29.12 | 78498.20 | 2695.96 2014-05-04 16:51:00 | 2695.79 | 2695.79 | 2692.94 | 2692.95 | 34.22 | 92195.01 | 2694.26 2014-05-04 16:52:00 | 2692.96 | 2695.35 | 2692.96 | 2694.17 | 13.85 | 37316.51 | 2694.14 2014-05-04 16:53:00 | . | . | . | . | . | . | . 2014-05-04 16:54:00 | 2694.11 | 2694.42 | 2693.24 | 2693.24 | 12.55 | 33803.81 | 2693.96 2014-05-04 16:55:00 | 2694.01 | 2694.01 | 2694.01 | 2694.01 | 7.66 | 20636.12 | 2694.01 2014-05-04 16:56:00 | . | . | . | . | . | . | . 2014-05-04 16:57:00 | 2693.44 | 2694.28 | 2693.28 | 2693.87 | 19.91 | 53615.86 | 2693.59 2014-05-04 16:58:00 | 2694.13 | 2694.50 | 2693.24 | 2694.45 | 6.76 | 18214.82 | 2694.10 2014-05-04 16:59:00 | 2693.79 | 2693.79 | 2693.79 | 2693.79 | 1.85 | 4983.51 | 2693.79 2014-05-04 17:00:00 | 2693.20 | 2698.85 | 2693.20 | 2695.67 | 9.86 | 26583.38 | 2694.99 2014-05-04 17:01:00 | 2695.77 | 2695.79 | 2694.57 | 2695.13 | 11.58 | 31207.44 | 2694.94 2014-05-04 17:02:00 | 2694.83 | 2699.00 | 2693.51 | 2695.07 | 22.28 | 60078.17 | 2696.14 2014-05-04 17:03:00 | 2696.00 | 2697.05 | 2695.78 | 2697.05 | 2.23 | 6013.40 | 2696.59 2014-05-04 17:04:00 | 2697.05 | 2697.08 | 2696.84 | 2696.86 | 0.79 | 2141.39 | 2696.96 2014-05-04 17:05:00 | . | . | . | . | . | . | . 2014-05-04 17:06:00 | 2696.01 | 2696.59 | 2695.70 | 2695.70 | 16.36 | 44110.82 | 2696.26 2014-05-04 17:07:00 | 2695.70 | 2697.06 | 2694.06 | 2694.14 | 17.72 | 47764.01 | 2695.33 2014-05-04 17:08:00 | 2697.03 | 2697.06 | 2697.03 | 2697.06 | 1.16 | 3131.25 | 2697.03 2014-05-04 17:09:00 | 2696.00 | 2696.00 | 2696.00 | 2696.00 | 0.69 | 1871.02 | 2696.00 2014-05-04 17:10:00 | 2696.66 | 2698.87 | 2696.65 | 2698.45 | 19.52 | 52662.82 | 2698.03 2014-05-04 17:11:00 | 2697.74 | 2699.00 | 2696.89 | 2696.89 | 22.51 | 60745.08 | 2698.22 2014-05-04 17:12:00 | 2697.35 | 2698.95 | 2697.35 | 2697.45 | 4.97 | 13396.72 | 2698.23 2014-05-04 17:13:00 | 2697.45 | 2699.50 | 2693.00 | 2696.08 | 8.46 | 22828.68 | 2698.11 2014-05-04 17:14:00 | 2697.84 | 2699.98 | 2697.29 | 2699.87 | 5.40 | 14565.29 | 2698.28 2014-05-04 17:15:00 | 2699.05 | 2699.87 | 2698.18 | 2699.05 | 13.29 | 35868.30 | 2699.10 2014-05-04 17:16:00 | 2698.11 | 2700.00 | 2697.00 | 2697.42 | 32.50 | 87725.25 | 2699.07 2014-05-04 17:17:00 | 2699.00 | 2699.98 | 2699.00 | 2699.98 | 1.87 | 5034.24 | 2699.33 2014-05-04 17:18:00 | 2698.57 | 2700.00 | 2698.57 | 2699.26 | 9.68 | 26141.67 | 2699.75 2014-05-04 17:19:00 | 2699.09 | 2699.26 | 2698.68 | 2698.68 | 25.84 | 69725.62 | 2698.78 2014-05-04 17:20:00 | 2699.22 | 2699.83 | 2698.83 | 2699.83 | 7.12 | 19225.01 | 2699.38 2014-05-04 17:21:00 | 2698.49 | 2698.49 | 2698.49 | 2698.49 | 0.29 | 793.36 | 2698.49 2014-05-04 17:22:00 | . | . | . | . | . | . | . 2014-05-04 17:23:00 | 2698.00 | 2698.35 | 2697.00 | 2697.00 | 0.36 | 971.30 | 2698.06 2014-05-04 17:24:00 | 2698.00 | 2698.00 | 2698.00 | 2698.00 | 0.04 | 105.22 | 2698.00 2014-05-04 17:25:00 | 2696.59 | 2697.58 | 2695.09 | 2696.50 | 6.75 | 18189.87 | 2696.79 2014-05-04 17:26:00 | 2697.12 | 2697.40 | 2695.34 | 2697.01 | 7.58 | 20448.08 | 2696.57 2014-05-04 17:27:00 | 2696.18 | 2697.42 | 2696.18 | 2696.41 | 7.92 | 21359.85 | 2696.61 2014-05-04 17:28:00 | 2697.45 | 2698.00 | 2697.45 | 2698.00 | 1.25 | 3385.67 | 2697.74 2014-05-04 17:29:00 | 2698.40 | 2699.80 | 2698.40 | 2699.80 | 22.14 | 59748.20 | 2698.65 2014-05-04 17:30:00 | 2699.78 | 2699.78 | 2698.85 | 2699.34 | 5.12 | 13820.37 | 2699.29 2014-05-04 17:31:00 | 2699.80 | 2700.00 | 2696.04 | 2696.15 | 70.58 | 190557.22 | 2699.84 2014-05-04 17:32:00 | 2698.04 | 2698.22 | 2696.00 | 2697.09 | 24.78 | 66831.12 | 2696.54 2014-05-04 17:33:00 | 2696.30 | 2696.52 | 2696.30 | 2696.52 | 0.85 | 2291.90 | 2696.35 2014-05-04 17:34:00 | 2696.53 | 2697.33 | 2696.53 | 2697.33 | 1.39 | 3738.39 | 2697.25 2014-05-04 17:35:00 | 2695.70 | 2696.17 | 2692.99 | 2695.32 | 30.29 | 81650.26 | 2695.62 2014-05-04 17:36:00 | 2695.79 | 2695.79 | 2695.79 | 2695.79 | 1.55 | 4183.87 | 2695.79 2014-05-04 17:37:00 | 2694.95 | 2696.72 | 2694.95 | 2695.42 | 25.72 | 69344.04 | 2696.01 2014-05-04 17:38:00 | 2695.42 | 2696.29 | 2695.42 | 2696.29 | 7.45 | 20091.57 | 2696.13 2014-05-04 17:39:00 | 2697.40 | 2698.99 | 2696.66 | 2697.32 | 11.77 | 31759.42 | 2698.11 2014-05-04 17:40:00 | 2697.95 | 2697.98 | 2697.28 | 2697.28 | 1.86 | 5017.74 | 2697.71 2014-05-04 17:41:00 | 2697.28 | 2698.56 | 2696.58 | 2696.58 | 9.68 | 26110.77 | 2697.11 2014-05-04 17:42:00 | 2695.53 | 2695.55 | 2694.89 | 2694.89 | 16.78 | 45216.35 | 2695.30 2014-05-04 17:43:00 | 2693.36 | 2694.56 | 2693.36 | 2693.37 | 0.69 | 1848.01 | 2693.89 2014-05-04 17:44:00 | 2693.49 | 2694.16 | 2693.18 | 2693.96 | 10.65 | 28683.45 | 2693.53 2014-05-04 17:45:00 | 2693.10 | 2694.16 | 2693.10 | 2693.41 | 28.90 | 77855.72 | 2693.69 2014-05-04 17:46:00 | 2693.80 | 2694.24 | 2693.13 | 2694.24 | 5.17 | 13919.34 | 2693.89 2014-05-04 17:47:00 | 2694.40 | 2698.49 | 2694.40 | 2695.16 | 2.27 | 6131.74 | 2696.46 2014-05-04 17:48:00 | 2696.19 | 2698.29 | 2695.55 | 2696.49 | 16.32 | 44013.52 | 2696.91 2014-05-04 17:49:00 | 2694.86 | 2695.00 | 2693.28 | 2693.42 | 3.61 | 9734.67 | 2694.34 2014-05-04 17:50:00 | 2693.47 | 2693.47 | 2693.47 | 2693.47 | 6.96 | 18735.78 | 2693.47 2014-05-04 17:51:00 | 2694.90 | 2696.21 | 2694.90 | 2696.21 | 1.96 | 5282.56 | 2695.18 2014-05-04 17:52:00 | 2695.02 | 2696.17 | 2693.17 | 2694.32 | 4.86 | 13108.99 | 2695.66 2014-05-04 17:53:00 | 2695.95 | 2696.00 | 2694.54 | 2694.54 | 20.02 | 53958.53 | 2695.90 2014-05-04 17:54:00 | 2695.44 | 2695.44 | 2693.47 | 2693.92 | 15.24 | 41080.27 | 2694.85 2014-05-04 17:55:00 | 2694.79 | 2694.79 | 2694.19 | 2694.79 | 1.18 | 3187.58 | 2694.49 2014-05-04 17:56:00 | 2694.50 | 2695.05 | 2693.03 | 2693.58 | 26.60 | 71666.73 | 2694.34 2014-05-04 17:57:00 | 2694.77 | 2695.00 | 2693.35 | 2695.00 | 12.52 | 33728.98 | 2694.65 2014-05-04 17:58:00 | 2694.30 | 2694.94 | 2694.30 | 2694.94 | 0.71 | 1907.89 | 2694.76 2014-05-04 17:59:00 | . | . | . | . | . | . | . 2014-05-04 18:00:00 | 2694.46 | 2695.10 | 2693.61 | 2694.14 | 27.36 | 73710.61 | 2694.30 2014-05-04 18:01:00 | 2695.14 | 2696.00 | 2695.14 | 2695.28 | 0.96 | 2587.40 | 2695.20 2014-05-04 18:02:00 | 2695.26 | 2696.00 | 2693.75 | 2695.52 | 19.42 | 52344.39 | 2695.11 2014-05-04 18:03:00 | 2696.00 | 2699.45 | 2694.64 | 2696.59 | 1.68 | 4540.31 | 2696.15 2014-05-04 18:04:00 | 2699.19 | 2699.19 | 2696.64 | 2697.02 | 5.92 | 15961.36 | 2697.09 2014-05-04 18:05:00 | 2698.47 | 2698.47 | 2697.11 | 2697.11 | 7.27 | 19606.86 | 2698.44 2014-05-04 18:06:00 | 2697.23 | 2697.52 | 2696.85 | 2697.52 | 6.19 | 16705.53 | 2697.05 2014-05-04 18:07:00 | 2698.85 | 2698.85 | 2698.15 | 2698.75 | 1.65 | 4461.01 | 2698.73 2014-05-04 18:08:00 | . | . | . | . | . | . | . 2014-05-04 18:09:00 | . | . | . | . | . | . | . 2014-05-04 18:10:00 | 2698.01 | 2698.72 | 2695.48 | 2698.64 | 21.74 | 58646.15 | 2697.74 2014-05-04 18:11:00 | 2698.56 | 2698.56 | 2697.66 | 2697.69 | 0.50 | 1346.17 | 2697.74 2014-05-04 18:12:00 | 2697.66 | 2697.66 | 2697.66 | 2697.66 | 0.29 | 785.02 | 2697.66 2014-05-04 18:13:00 | 2697.66 | 2697.66 | 2695.78 | 2697.52 | 8.57 | 23096.71 | 2696.01 2014-05-04 18:14:00 | 2697.52 | 2697.52 | 2697.45 | 2697.45 | 0.15 | 404.62 | 2697.50 2014-05-04 18:15:00 | 2696.53 | 2697.45 | 2696.53 | 2697.45 | 0.50 | 1340.22 | 2696.62 2014-05-04 18:16:00 | 2696.56 | 2696.56 | 2696.56 | 2696.56 | 0.30 | 808.97 | 2696.56 2014-05-04 18:17:00 | 2697.45 | 2697.45 | 2697.45 | 2697.45 | 0.01 | 26.97 | 2697.45 2014-05-04 18:18:00 | . | . | . | . | . | . | . 2014-05-04 18:19:00 | 2697.45 | 2697.45 | 2697.45 | 2697.45 | 0.17 | 463.96 | 2697.45 2014-05-04 18:20:00 | . | . | . | . | . | . | . 2014-05-04 18:21:00 | . | . | . | . | . | . | . 2014-05-04 18:22:00 | 2697.45 | 2698.00 | 2697.45 | 2697.98 | 10.01 | 27006.96 | 2698.00 2014-05-04 18:23:00 | 2697.98 | 2699.81 | 2697.98 | 2698.00 | 26.96 | 72753.34 | 2698.57 2014-05-04 18:24:00 | 2696.40 | 2697.51 | 2696.40 | 2696.40 | 2.74 | 7386.57 | 2696.81 2014-05-04 18:25:00 | 2696.79 | 2696.84 | 2696.40 | 2696.40 | 4.29 | 11569.14 | 2696.77 2014-05-04 18:26:00 | 2696.60 | 2696.77 | 2696.60 | 2696.75 | 24.55 | 66214.54 | 2696.69 2014-05-04 18:27:00 | 2696.75 | 2697.45 | 2695.92 | 2695.93 | 32.83 | 88519.79 | 2696.39 2014-05-04 18:28:00 | 2695.94 | 2696.51 | 2695.30 | 2695.87 | 16.08 | 43342.72 | 2695.95 2014-05-04 18:29:00 | 2696.55 | 2696.55 | 2695.73 | 2695.73 | 1.06 | 2852.56 | 2696.18 2014-05-04 18:30:00 | . | . | . | . | . | . | . 2014-05-04 18:31:00 | 2695.48 | 2695.91 | 2695.48 | 2695.56 | 2.05 | 5526.25 | 2695.73 2014-05-04 18:32:00 | 2695.72 | 2695.72 | 2695.72 | 2695.72 | 3.79 | 10216.78 | 2695.72 2014-05-04 18:33:00 | 2695.63 | 2695.63 | 2695.61 | 2695.63 | 8.50 | 22920.93 | 2695.63 2014-05-04 18:34:00 | . | . | . | . | . | . | . 2014-05-04 18:35:00 | . | . | . | . | . | . | . 2014-05-04 18:36:00 | 2695.65 | 2695.65 | 2693.46 | 2694.40 | 27.02 | 72811.70 | 2694.53 2014-05-04 18:37:00 | 2694.86 | 2694.86 | 2694.86 | 2694.86 | 0.50 | 1347.43 | 2694.86 2014-05-04 18:38:00 | 2694.86 | 2694.86 | 2694.47 | 2694.47 | 0.79 | 2123.25 | 2694.48 2014-05-04 18:39:00 | 2694.67 | 2695.05 | 2693.75 | 2695.05 | 8.16 | 21992.65 | 2694.52 2014-05-04 18:40:00 | 2696.61 | 2698.03 | 2695.94 | 2695.94 | 15.30 | 41247.18 | 2696.42 2014-05-04 18:41:00 | . | . | . | . | . | . | . 2014-05-04 18:42:00 | 2696.63 | 2697.00 | 2695.66 | 2697.00 | 1.65 | 4446.08 | 2696.23 2014-05-04 18:43:00 | . | . | . | . | . | . | . 2014-05-04 18:44:00 | 2696.22 | 2696.22 | 2693.47 | 2695.57 | 11.79 | 31774.08 | 2694.55 2014-05-04 18:45:00 | 2695.31 | 2695.54 | 2695.00 | 2695.52 | 13.51 | 36410.34 | 2695.07 2014-05-04 18:46:00 | 2697.96 | 2697.96 | 2697.96 | 2697.96 | 13.20 | 35613.07 | 2697.96 2014-05-04 18:47:00 | 2696.99 | 2697.35 | 2696.18 | 2697.35 | 12.97 | 34979.34 | 2696.94 2014-05-04 18:48:00 | . | . | . | . | . | . | . 2014-05-04 18:49:00 | 2696.83 | 2697.73 | 2696.83 | 2696.86 | 0.79 | 2136.17 | 2697.19 2014-05-04 18:50:00 | 2697.54 | 2697.54 | 2697.54 | 2697.54 | 0.12 | 323.70 | 2697.54 2014-05-04 18:51:00 | 2697.99 | 2697.99 | 2697.97 | 2697.97 | 1.32 | 3561.33 | 2697.97 2014-05-04 18:52:00 | 2698.36 | 2698.36 | 2698.36 | 2698.36 | 0.60 | 1616.32 | 2698.36 2014-05-04 18:53:00 | 2698.38 | 2698.40 | 2698.38 | 2698.40 | 2.65 | 7161.52 | 2698.39 2014-05-04 18:54:00 | 2698.48 | 2700.00 | 2695.17 | 2698.92 | 8.91 | 24055.36 | 2699.21 2014-05-04 18:55:00 | 2695.37 | 2699.98 | 2695.37 | 2698.05 | 13.11 | 35339.38 | 2696.43 2014-05-04 18:56:00 | . | . | . | . | . | . | . 2014-05-04 18:57:00 | 2699.98 | 2700.00 | 2699.47 | 2700.00 | 9.70 | 26185.23 | 2699.51 2014-05-04 18:58:00 | 2698.32 | 2699.43 | 2698.32 | 2698.80 | 5.58 | 15059.84 | 2698.90 2014-05-04 18:59:00 | 2699.47 | 2699.90 | 2698.96 | 2699.35 | 3.39 | 9143.10 | 2699.47 2014-05-04 19:00:00 | 2699.30 | 2700.00 | 2699.30 | 2699.61 | 7.91 | 21361.94 | 2699.94 2014-05-04 19:01:00 | 2699.65 | 2699.67 | 2699.65 | 2699.67 | 1.15 | 3107.30 | 2699.66 2014-05-04 19:02:00 | 2699.67 | 2699.71 | 2699.67 | 2699.71 | 0.45 | 1214.86 | 2699.68 2014-05-04 19:03:00 | 2699.74 | 2699.74 | 2699.73 | 2699.73 | 0.29 | 780.22 | 2699.73 2014-05-04 19:04:00 | . | . | . | . | . | . | . 2014-05-04 19:05:00 | 2699.27 | 2699.31 | 2698.67 | 2699.22 | 8.51 | 22970.25 | 2699.21 2014-05-04 19:06:00 | 2699.30 | 2699.57 | 2699.30 | 2699.57 | 0.70 | 1876.05 | 2699.35 2014-05-04 19:07:00 | 2699.05 | 2699.68 | 2698.77 | 2698.77 | 5.02 | 13549.82 | 2699.17 2014-05-04 19:08:00 | 2699.97 | 2699.97 | 2699.97 | 2699.97 | 0.57 | 1528.18 | 2699.97 2014-05-04 19:09:00 | 2699.97 | 2700.00 | 2699.64 | 2699.64 | 4.30 | 11615.16 | 2699.94 2014-05-04 19:10:00 | . | . | . | . | . | . | . 2014-05-04 19:11:00 | . | . | . | . | . | . | . 2014-05-04 19:12:00 | . | . | . | . | . | . | . 2014-05-04 19:13:00 | . | . | . | . | . | . | . 2014-05-04 19:14:00 | 2700.00 | 2701.00 | 2700.00 | 2700.05 | 25.29 | 68282.72 | 2700.20 2014-05-04 19:15:00 | 2700.40 | 2700.40 | 2700.40 | 2700.40 | 0.20 | 540.08 | 2700.40 2014-05-04 19:16:00 | 2700.40 | 2703.82 | 2699.84 | 2703.82 | 24.13 | 65153.97 | 2700.46 2014-05-04 19:17:00 | 2700.23 | 2700.23 | 2700.23 | 2700.23 | 0.15 | 405.03 | 2700.23 2014-05-04 19:18:00 | 2700.44 | 2700.58 | 2700.44 | 2700.50 | 3.11 | 8385.13 | 2700.52 2014-05-04 19:19:00 | 2699.48 | 2699.48 | 2698.13 | 2698.66 | 0.33 | 890.65 | 2698.94 2014-05-04 19:20:00 | 2698.54 | 2698.54 | 2696.91 | 2696.91 | 11.53 | 31096.33 | 2697.70 2014-05-04 19:21:00 | . | . | . | . | . | . | . 2014-05-04 19:22:00 | 2696.79 | 2701.35 | 2696.79 | 2701.35 | 6.85 | 18497.91 | 2701.21 2014-05-04 19:23:00 | . | . | . | . | . | . | . 2014-05-04 19:24:00 | 2698.57 | 2698.57 | 2698.57 | 2698.57 | 0.12 | 323.83 | 2698.57 2014-05-04 19:25:00 | 2699.48 | 2700.79 | 2699.48 | 2700.79 | 1.72 | 4643.20 | 2699.53 2014-05-04 19:26:00 | 2700.49 | 2700.75 | 2699.53 | 2699.64 | 7.60 | 20529.33 | 2700.16 2014-05-04 19:27:00 | . | . | . | . | . | . | . 2014-05-04 19:28:00 | 2698.38 | 2703.82 | 2698.25 | 2703.76 | 7.94 | 21441.68 | 2699.44 2014-05-04 19:29:00 | 2699.53 | 2703.05 | 2699.04 | 2699.58 | 13.44 | 36289.93 | 2699.54 2014-05-04 19:30:00 | 2699.70 | 2699.76 | 2699.57 | 2699.76 | 7.19 | 19408.42 | 2699.74 2014-05-04 19:31:00 | 2699.78 | 2699.78 | 2698.61 | 2699.60 | 3.14 | 8463.39 | 2699.65 2014-05-04 19:32:00 | 2699.47 | 2699.47 | 2699.47 | 2699.47 | 1.06 | 2861.44 | 2699.47 2014-05-04 19:33:00 | . | . | . | . | . | . | . 2014-05-04 19:34:00 | . | . | . | . | . | . | . 2014-05-04 19:35:00 | 2699.47 | 2699.53 | 2699.47 | 2699.53 | 0.66 | 1781.68 | 2699.51 2014-05-04 19:36:00 | . | . | . | . | . | . | . 2014-05-04 19:37:00 | 2699.30 | 2699.42 | 2699.30 | 2699.40 | 1.98 | 5344.82 | 2699.40 2014-05-04 19:38:00 | 2698.57 | 2699.38 | 2698.57 | 2699.38 | 0.28 | 761.16 | 2699.14 2014-05-04 19:39:00 | . | . | . | . | . | . | . 2014-05-04 19:40:00 | . | . | . | . | . | . | . 2014-05-04 19:41:00 | . | . | . | . | . | . | . 2014-05-04 19:42:00 | . | . | . | . | . | . | . 2014-05-04 19:43:00 | 2699.38 | 2699.38 | 2699.38 | 2699.38 | 0.11 | 299.63 | 2699.38 2014-05-04 19:44:00 | 2700.50 | 2701.02 | 2699.87 | 2699.87 | 8.29 | 22385.92 | 2700.35 2014-05-04 19:45:00 | . | . | . | . | . | . | . 2014-05-04 19:46:00 | 2699.91 | 2703.47 | 2699.74 | 2702.85 | 17.69 | 47768.85 | 2700.33 2014-05-04 19:47:00 | 2700.03 | 2700.03 | 2700.03 | 2700.03 | 0.41 | 1096.21 | 2700.03 2014-05-04 19:48:00 | 2700.67 | 2700.82 | 2700.67 | 2700.82 | 2.87 | 7745.75 | 2700.75 2014-05-04 19:49:00 | . | . | . | . | . | . | . 2014-05-04 19:50:00 | 2700.71 | 2700.73 | 2699.89 | 2699.91 | 2.59 | 6993.41 | 2700.16 2014-05-04 19:51:00 | 2699.02 | 2699.75 | 2698.56 | 2699.43 | 19.37 | 52278.87 | 2699.38 2014-05-04 19:52:00 | . | . | . | . | . | . | . 2014-05-04 19:53:00 | 2699.76 | 2699.76 | 2699.76 | 2699.76 | 0.32 | 863.92 | 2699.76 2014-05-04 19:54:00 | 2699.08 | 2699.19 | 2699.08 | 2699.19 | 9.06 | 24449.25 | 2699.19 2014-05-04 19:55:00 | 2699.84 | 2703.00 | 2699.84 | 2702.07 | 14.95 | 40405.37 | 2702.16 2014-05-04 19:56:00 | . | . | . | . | . | . | . 2014-05-04 19:57:00 | 2701.37 | 2702.03 | 2700.57 | 2701.30 | 0.83 | 2244.55 | 2701.02 2014-05-04 19:58:00 | 2701.34 | 2701.34 | 2701.34 | 2701.34 | 4.60 | 12426.16 | 2701.34 2014-05-04 19:59:00 | . | . | . | . | . | . | . 2014-05-04 20:00:00 | 2702.63 | 2703.01 | 2701.87 | 2702.44 | 8.69 | 23472.01 | 2702.59 2014-05-04 20:01:00 | 2701.74 | 2703.12 | 2700.46 | 2702.32 | 16.68 | 45079.72 | 2702.30 2014-05-04 20:02:00 | 2702.29 | 2702.29 | 2702.29 | 2702.29 | 0.46 | 1251.16 | 2702.29 2014-05-04 20:03:00 | 2700.46 | 2700.70 | 2700.46 | 2700.70 | 2.78 | 7504.81 | 2700.54 2014-05-04 20:04:00 | 2701.44 | 2701.51 | 2701.21 | 2701.21 | 3.64 | 9832.87 | 2701.34 2014-05-04 20:05:00 | . | . | . | . | . | . | . 2014-05-04 20:06:00 | 2701.63 | 2702.31 | 2701.36 | 2702.31 | 8.38 | 22646.65 | 2702.14 2014-05-04 20:07:00 | 2702.52 | 2703.35 | 2702.52 | 2702.79 | 3.30 | 8917.67 | 2703.14 2014-05-04 20:08:00 | 2703.61 | 2703.84 | 2701.72 | 2703.84 | 6.38 | 17252.11 | 2702.82 2014-05-04 20:09:00 | 2702.81 | 2702.81 | 2702.81 | 2702.81 | 0.50 | 1362.22 | 2702.81 2014-05-04 20:10:00 | 2702.69 | 2703.01 | 2702.69 | 2702.77 | 1.71 | 4613.78 | 2702.86 2014-05-04 20:11:00 | 2703.13 | 2703.13 | 2703.13 | 2703.13 | 0.50 | 1351.57 | 2703.13 2014-05-04 20:12:00 | 2703.31 | 2704.16 | 2703.31 | 2704.16 | 14.86 | 40192.23 | 2704.00 2014-05-04 20:13:00 | 2704.16 | 2704.87 | 2704.16 | 2704.51 | 0.69 | 1874.39 | 2704.75 2014-05-04 20:14:00 | 2704.51 | 2704.59 | 2703.49 | 2703.80 | 6.31 | 17065.18 | 2704.47 2014-05-04 20:15:00 | 2703.49 | 2703.49 | 2701.25 | 2701.52 | 13.10 | 35412.27 | 2702.61 2014-05-04 20:16:00 | 2703.27 | 2703.27 | 2701.82 | 2701.82 | 0.15 | 408.11 | 2702.69 2014-05-04 20:17:00 | 2701.82 | 2702.92 | 2701.79 | 2702.92 | 7.73 | 20887.36 | 2702.82 2014-05-04 20:18:00 | 2702.92 | 2703.30 | 2702.92 | 2703.30 | 0.15 | 394.67 | 2703.22 2014-05-04 20:19:00 | 2701.79 | 2702.33 | 2701.20 | 2702.33 | 21.28 | 57495.87 | 2702.25 2014-05-04 20:20:00 | 2702.29 | 2702.29 | 2701.77 | 2701.88 | 7.51 | 20277.98 | 2701.93 2014-05-04 20:21:00 | 2702.27 | 2702.74 | 2702.27 | 2702.74 | 0.37 | 1002.58 | 2702.38 2014-05-04 20:22:00 | 2702.71 | 2702.71 | 2702.71 | 2702.71 | 0.09 | 243.24 | 2702.71 2014-05-04 20:23:00 | 2702.71 | 2704.87 | 2701.29 | 2704.87 | 7.92 | 21403.84 | 2703.19 2014-05-04 20:24:00 | . | . | . | . | . | . | . 2014-05-04 20:25:00 | 2703.26 | 2703.32 | 2703.26 | 2703.32 | 0.09 | 243.30 | 2703.28 2014-05-04 20:26:00 | 2704.31 | 2706.00 | 2704.31 | 2705.13 | 12.38 | 33478.69 | 2705.13 2014-05-04 20:27:00 | 2703.34 | 2704.79 | 2701.91 | 2702.13 | 20.75 | 56075.88 | 2702.97 2014-05-04 20:28:00 | 2702.21 | 2705.13 | 2699.50 | 2702.66 | 15.10 | 40792.10 | 2702.36 2014-05-04 20:29:00 | 2702.76 | 2703.75 | 2702.76 | 2703.70 | 21.43 | 57934.80 | 2703.70 2014-05-04 20:30:00 | 2701.59 | 2701.59 | 2697.00 | 2697.81 | 20.88 | 56338.90 | 2698.48 2014-05-04 20:31:00 | 2697.78 | 2698.45 | 2697.14 | 2697.58 | 10.39 | 28021.15 | 2697.71 2014-05-04 20:32:00 | 2698.46 | 2698.60 | 2698.19 | 2698.60 | 10.67 | 28789.68 | 2698.44 2014-05-04 20:33:00 | . | . | . | . | . | . | . 2014-05-04 20:34:00 | 2699.52 | 2699.52 | 2698.59 | 2698.59 | 0.62 | 1676.25 | 2699.28 2014-05-04 20:35:00 | . | . | . | . | . | . | . 2014-05-04 20:36:00 | 2699.25 | 2699.50 | 2699.25 | 2699.50 | 9.03 | 24374.34 | 2699.26 2014-05-04 20:37:00 | 2699.65 | 2700.00 | 2697.91 | 2697.97 | 8.95 | 24155.39 | 2698.93 2014-05-04 20:38:00 | 2698.73 | 2698.78 | 2698.73 | 2698.78 | 0.73 | 1956.59 | 2698.74 2014-05-04 20:39:00 | . | . | . | . | . | . | . 2014-05-04 20:40:00 | . | . | . | . | . | . | . 2014-05-04 20:41:00 | . | . | . | . | . | . | . 2014-05-04 20:42:00 | 2699.11 | 2699.11 | 2699.11 | 2699.11 | 0.20 | 539.82 | 2699.11 2014-05-04 20:43:00 | . | . | . | . | . | . | . 2014-05-04 20:44:00 | 2699.94 | 2699.94 | 2699.94 | 2699.94 | 0.04 | 94.50 | 2699.94 2014-05-04 20:45:00 | . | . | . | . | . | . | . 2014-05-04 20:46:00 | . | . | . | . | . | . | . 2014-05-04 20:47:00 | 2699.50 | 2699.50 | 2699.50 | 2699.50 | 0.08 | 207.86 | 2699.50 2014-05-04 20:48:00 | . | . | . | . | . | . | . 2014-05-04 20:49:00 | 2699.94 | 2699.94 | 2699.94 | 2699.94 | 0.25 | 661.49 | 2699.94 2014-05-04 20:50:00 | 2700.08 | 2700.21 | 2700.08 | 2700.21 | 0.74 | 1998.06 | 2700.08 2014-05-04 20:51:00 | 2700.79 | 2702.88 | 2700.75 | 2701.83 | 25.66 | 69332.57 | 2701.87 2014-05-04 20:52:00 | 2701.42 | 2702.37 | 2701.42 | 2701.59 | 5.61 | 15149.83 | 2701.95 2014-05-04 20:53:00 | . | . | . | . | . | . | . 2014-05-04 20:54:00 | 2698.36 | 2699.50 | 2697.02 | 2699.50 | 1.63 | 4398.45 | 2698.44 2014-05-04 20:55:00 | 2698.67 | 2698.67 | 2698.03 | 2698.51 | 5.29 | 14261.59 | 2698.50 2014-05-04 20:56:00 | 2698.12 | 2698.35 | 2698.08 | 2698.35 | 5.63 | 15194.39 | 2698.35 2014-05-04 20:57:00 | 2698.35 | 2698.35 | 2698.35 | 2698.35 | 0.34 | 928.23 | 2698.35 2014-05-04 20:58:00 | 2697.59 | 2698.14 | 2697.59 | 2698.14 | 27.39 | 73886.31 | 2697.86 2014-05-04 20:59:00 | 2698.30 | 2703.82 | 2698.30 | 2703.82 | 0.30 | 810.35 | 2701.17 2014-05-04 21:00:00 | 2703.77 | 2703.77 | 2703.77 | 2703.77 | 0.01 | 27.04 | 2703.77 2014-05-04 21:01:00 | 2702.82 | 2702.82 | 2699.14 | 2699.69 | 11.77 | 31784.49 | 2701.61 2014-05-04 21:02:00 | 2702.56 | 2702.56 | 2702.56 | 2702.56 | 17.57 | 47483.98 | 2702.56 2014-05-04 21:03:00 | 2700.57 | 2700.67 | 2700.57 | 2700.67 | 0.40 | 1085.64 | 2700.60 2014-05-04 21:04:00 | 2701.24 | 2701.24 | 2701.00 | 2701.00 | 2.39 | 6455.78 | 2701.16 2014-05-04 21:05:00 | 2701.94 | 2701.94 | 2701.62 | 2701.71 | 1.72 | 4657.92 | 2701.81 2014-05-04 21:06:00 | 2701.51 | 2705.00 | 2701.51 | 2703.98 | 5.14 | 13895.50 | 2702.35 2014-05-04 21:07:00 | 2701.91 | 2701.91 | 2701.91 | 2701.91 | 0.10 | 270.19 | 2701.91 2014-05-04 21:08:00 | 2701.86 | 2701.92 | 2701.86 | 2701.87 | 3.53 | 9543.09 | 2701.89 2014-05-04 21:09:00 | 2700.82 | 2701.76 | 2700.82 | 2701.76 | 0.05 | 129.66 | 2701.23 2014-05-04 21:10:00 | 2702.42 | 2702.42 | 2702.42 | 2702.42 | 17.54 | 47397.74 | 2702.42 2014-05-04 21:11:00 | 2701.45 | 2702.96 | 2701.45 | 2702.96 | 0.24 | 659.48 | 2702.77 2014-05-04 21:12:00 | 2702.96 | 2702.96 | 2702.96 | 2702.96 | 0.20 | 540.59 | 2702.96 2014-05-04 21:13:00 | 2702.21 | 2702.21 | 2701.98 | 2701.98 | 8.41 | 22730.56 | 2702.16 2014-05-04 21:14:00 | 2700.18 | 2700.21 | 2700.18 | 2700.21 | 0.19 | 513.03 | 2700.18 2014-05-04 21:15:00 | 2700.93 | 2701.31 | 2700.93 | 2701.31 | 0.94 | 2536.34 | 2701.11 2014-05-04 21:16:00 | 2699.88 | 2701.12 | 2699.56 | 2700.48 | 3.97 | 10724.87 | 2700.12 2014-05-04 21:17:00 | 2699.99 | 2699.99 | 2699.99 | 2699.99 | 0.02 | 51.30 | 2699.99 2014-05-04 21:18:00 | . | . | . | . | . | . | . 2014-05-04 21:19:00 | 2700.77 | 2700.80 | 2700.33 | 2700.33 | 4.83 | 13031.82 | 2700.34 2014-05-04 21:20:00 | . | . | . | . | . | . | . 2014-05-04 21:21:00 | . | . | . | . | . | . | . 2014-05-04 21:22:00 | . | . | . | . | . | . | . 2014-05-04 21:23:00 | 2700.80 | 2700.88 | 2700.80 | 2700.88 | 0.50 | 1342.31 | 2700.83 2014-05-04 21:24:00 | . | . | . | . | . | . | . 2014-05-04 21:25:00 | . | . | . | . | . | . | . 2014-05-04 21:26:00 | 2700.02 | 2700.88 | 2700.00 | 2700.88 | 4.10 | 11064.65 | 2700.01 2014-05-04 21:27:00 | . | . | . | . | . | . | . 2014-05-04 21:28:00 | 2699.13 | 2699.70 | 2698.44 | 2699.70 | 5.13 | 13845.02 | 2698.83 2014-05-04 21:29:00 | . | . | . | . | . | . | . 2014-05-04 21:30:00 | 2698.36 | 2698.36 | 2697.98 | 2698.03 | 8.43 | 22743.54 | 2698.25 2014-05-04 21:31:00 | 2698.05 | 2700.56 | 2697.99 | 2699.14 | 8.25 | 22282.20 | 2699.56 2014-05-04 21:32:00 | 2699.15 | 2699.15 | 2697.00 | 2697.00 | 6.96 | 18763.16 | 2697.41 2014-05-04 21:33:00 | 2697.18 | 2698.74 | 2697.01 | 2697.93 | 3.65 | 9833.97 | 2697.93 2014-05-04 21:34:00 | 2699.73 | 2699.79 | 2698.70 | 2699.09 | 2.47 | 6661.88 | 2699.30 2014-05-04 21:35:00 | 2699.07 | 2699.87 | 2698.84 | 2699.61 | 9.33 | 25174.26 | 2699.36 2014-05-04 21:36:00 | 2699.56 | 2699.56 | 2699.49 | 2699.49 | 10.93 | 29513.91 | 2699.52 2014-05-04 21:37:00 | . | . | . | . | . | . | . 2014-05-04 21:38:00 | 2699.30 | 2699.30 | 2699.30 | 2699.30 | 6.20 | 16735.66 | 2699.30 2014-05-04 21:39:00 | 2699.30 | 2699.33 | 2699.30 | 2699.33 | 0.62 | 1681.66 | 2699.30 2014-05-04 21:40:00 | 2699.69 | 2699.88 | 2697.44 | 2699.34 | 15.41 | 41585.38 | 2699.30 2014-05-04 21:41:00 | 2698.80 | 2698.80 | 2697.47 | 2697.47 | 10.09 | 27231.41 | 2698.58 2014-05-04 21:42:00 | 2698.96 | 2698.96 | 2698.80 | 2698.80 | 2.68 | 7232.96 | 2698.86 2014-05-04 21:43:00 | 2698.60 | 2698.99 | 2697.86 | 2698.19 | 2.79 | 7526.91 | 2698.79 2014-05-04 21:44:00 | 2698.03 | 2698.74 | 2698.03 | 2698.62 | 7.43 | 20061.53 | 2698.62 2014-05-04 21:45:00 | 2698.00 | 2698.00 | 2698.00 | 2698.00 | 0.40 | 1079.20 | 2698.00 2014-05-04 21:46:00 | 2698.50 | 2698.89 | 2697.81 | 2698.73 | 15.87 | 42829.11 | 2698.41 2014-05-04 21:47:00 | 2699.20 | 2699.20 | 2697.77 | 2697.77 | 0.74 | 2008.16 | 2699.14 2014-05-04 21:48:00 | 2698.96 | 2699.19 | 2697.83 | 2698.65 | 20.18 | 54465.66 | 2698.46 2014-05-04 21:49:00 | 2699.21 | 2699.21 | 2697.77 | 2697.77 | 0.06 | 167.31 | 2698.51 2014-05-04 21:50:00 | 2697.77 | 2699.18 | 2697.00 | 2699.18 | 6.09 | 16428.01 | 2697.10 2014-05-04 21:51:00 | 2699.18 | 2699.18 | 2697.91 | 2698.85 | 6.83 | 18430.47 | 2698.85 2014-05-04 21:52:00 | 2699.16 | 2699.16 | 2698.50 | 2698.84 | 3.12 | 8406.60 | 2698.75 2014-05-04 21:53:00 | 2698.48 | 2698.59 | 2698.46 | 2698.59 | 9.03 | 24368.12 | 2698.57 2014-05-04 21:54:00 | 2698.62 | 2698.96 | 2697.72 | 2697.72 | 12.70 | 34264.17 | 2698.18 2014-05-04 21:55:00 | 2698.44 | 2698.44 | 2698.44 | 2698.44 | 6.83 | 18422.25 | 2698.44 2014-05-04 21:56:00 | 2698.43 | 2698.43 | 2698.43 | 2698.43 | 0.20 | 539.69 | 2698.43 2014-05-04 21:57:00 | 2699.00 | 2699.00 | 2698.19 | 2698.82 | 1.90 | 5135.74 | 2698.76 2014-05-04 21:58:00 | . | . | . | . | . | . | . 2014-05-04 21:59:00 | 2699.00 | 2699.00 | 2699.00 | 2699.00 | 0.09 | 245.61 | 2699.00 2014-05-04 22:00:00 | 2698.00 | 2698.00 | 2698.00 | 2698.00 | 3.20 | 8633.60 | 2698.00 2014-05-04 22:01:00 | 2699.00 | 2700.92 | 2697.00 | 2697.04 | 34.37 | 92784.70 | 2699.35 2014-05-04 22:02:00 | 2700.60 | 2700.60 | 2699.97 | 2699.97 | 0.65 | 1755.19 | 2700.30 2014-05-04 22:03:00 | . | . | . | . | . | . | . 2014-05-04 22:04:00 | 2698.47 | 2700.71 | 2697.00 | 2698.32 | 14.98 | 40448.76 | 2700.00 2014-05-04 22:05:00 | 2699.70 | 2701.50 | 2698.16 | 2700.68 | 13.68 | 36937.29 | 2700.09 2014-05-04 22:06:00 | 2700.70 | 2700.70 | 2700.68 | 2700.68 | 2.71 | 7318.84 | 2700.68 2014-05-04 22:07:00 | 2700.43 | 2700.48 | 2698.92 | 2700.21 | 4.14 | 11173.26 | 2700.16 2014-05-04 22:08:00 | 2700.00 | 2700.12 | 2699.19 | 2699.19 | 10.60 | 28619.71 | 2699.97 2014-05-04 22:09:00 | . | . | . | . | . | . | . 2014-05-04 22:10:00 | . | . | . | . | . | . | . 2014-05-04 22:11:00 | 2699.28 | 2701.52 | 2698.39 | 2701.07 | 20.99 | 56672.76 | 2699.73 2014-05-04 22:12:00 | 2701.83 | 2702.36 | 2701.40 | 2702.04 | 23.02 | 62207.80 | 2701.87 2014-05-04 22:13:00 | 2702.38 | 2702.38 | 2701.23 | 2701.96 | 10.03 | 27109.41 | 2702.29 2014-05-04 22:14:00 | . | . | . | . | . | . | . 2014-05-04 22:15:00 | . | . | . | . | . | . | . 2014-05-04 22:16:00 | 2702.27 | 2702.57 | 2702.25 | 2702.57 | 7.54 | 20367.14 | 2702.29 2014-05-04 22:17:00 | 2702.57 | 2703.39 | 2702.57 | 2703.25 | 10.43 | 28179.32 | 2703.05 2014-05-04 22:18:00 | 2703.27 | 2705.01 | 2703.25 | 2704.22 | 12.01 | 32472.06 | 2704.65 2014-05-04 22:19:00 | 2703.13 | 2704.01 | 2702.50 | 2704.01 | 3.57 | 9646.33 | 2702.81 2014-05-04 22:20:00 | 2701.93 | 2702.84 | 2701.85 | 2702.84 | 17.35 | 46895.50 | 2702.44 2014-05-04 22:21:00 | 2701.73 | 2701.75 | 2700.00 | 2700.00 | 4.67 | 12614.01 | 2701.07 2014-05-04 22:22:00 | 2700.00 | 2700.73 | 2698.17 | 2700.73 | 9.99 | 26951.30 | 2699.18 2014-05-04 22:23:00 | 2700.58 | 2702.51 | 2700.58 | 2701.89 | 29.30 | 79158.09 | 2701.92 2014-05-04 22:24:00 | 2703.24 | 2703.24 | 2701.05 | 2701.97 | 4.81 | 12992.53 | 2702.27 2014-05-04 22:25:00 | 2700.08 | 2705.13 | 2700.08 | 2700.58 | 7.19 | 19433.25 | 2702.44 2014-05-04 22:26:00 | 2701.17 | 2704.75 | 2701.15 | 2702.84 | 19.52 | 52751.11 | 2702.69 2014-05-04 22:27:00 | 2702.00 | 2702.00 | 2701.19 | 2701.19 | 0.75 | 2036.86 | 2701.41 2014-05-04 22:28:00 | 2701.19 | 2701.19 | 2700.68 | 2701.17 | 5.14 | 13893.08 | 2700.83 2014-05-04 22:29:00 | 2701.22 | 2701.56 | 2700.62 | 2700.62 | 6.35 | 17143.32 | 2701.01 2014-05-04 22:30:00 | 2701.01 | 2701.16 | 2701.01 | 2701.16 | 1.62 | 4381.21 | 2701.11 2014-05-04 22:31:00 | 2700.83 | 2705.10 | 2700.50 | 2705.10 | 33.40 | 90268.00 | 2702.55 2014-05-04 22:32:00 | 2705.00 | 2705.99 | 2700.50 | 2704.12 | 19.34 | 52319.76 | 2705.12 2014-05-04 22:33:00 | 2704.09 | 2705.00 | 2702.22 | 2702.22 | 15.44 | 41731.96 | 2703.20 2014-05-04 22:34:00 | 2702.45 | 2703.06 | 2702.45 | 2703.00 | 3.60 | 9719.86 | 2702.96 2014-05-04 22:35:00 | 2702.00 | 2702.94 | 2698.36 | 2700.80 | 8.36 | 22572.71 | 2701.05 2014-05-04 22:36:00 | 2700.20 | 2700.20 | 2700.20 | 2700.20 | 0.20 | 540.04 | 2700.20 2014-05-04 22:37:00 | 2700.15 | 2704.50 | 2700.15 | 2700.25 | 2.51 | 6770.90 | 2700.80 2014-05-04 22:38:00 | 2700.78 | 2701.38 | 2700.72 | 2700.82 | 1.45 | 3924.55 | 2701.00 2014-05-04 22:39:00 | 2700.82 | 2700.86 | 2700.18 | 2700.50 | 15.12 | 40826.10 | 2700.67 2014-05-04 22:40:00 | 2701.12 | 2701.12 | 2700.00 | 2700.02 | 3.27 | 8830.17 | 2700.36 2014-05-04 22:41:00 | 2700.99 | 2701.11 | 2700.99 | 2701.09 | 0.66 | 1785.41 | 2701.07 2014-05-04 22:42:00 | . | . | . | . | . | . | . 2014-05-04 22:43:00 | . | . | . | . | . | . | . 2014-05-04 22:44:00 | 2700.30 | 2701.54 | 2700.30 | 2700.88 | 7.56 | 20415.89 | 2701.23 2014-05-04 22:45:00 | 2701.01 | 2701.27 | 2701.01 | 2701.27 | 16.24 | 43875.71 | 2701.04 2014-05-04 22:46:00 | 2700.95 | 2701.54 | 2700.37 | 2700.37 | 12.37 | 33403.29 | 2701.00 2014-05-04 22:47:00 | 2701.10 | 2701.10 | 2701.10 | 2701.10 | 1.00 | 2701.10 | 2701.10 2014-05-04 22:48:00 | 2701.56 | 2701.70 | 2701.56 | 2701.70 | 1.66 | 4492.79 | 2701.62 2014-05-04 22:49:00 | 2701.16 | 2701.64 | 2700.34 | 2701.64 | 9.61 | 25957.78 | 2700.84 2014-05-04 22:50:00 | 2701.59 | 2701.59 | 2701.59 | 2701.59 | 0.15 | 405.24 | 2701.59 2014-05-04 22:51:00 | . | . | . | . | . | . | . 2014-05-04 22:52:00 | 2700.63 | 2700.63 | 2700.63 | 2700.63 | 0.50 | 1350.32 | 2700.63 2014-05-04 22:53:00 | 2701.59 | 2701.69 | 2701.59 | 2701.69 | 1.00 | 2701.66 | 2701.66 2014-05-04 22:54:00 | . | . | . | . | . | . | . 2014-05-04 22:55:00 | . | . | . | . | . | . | . 2014-05-04 22:56:00 | . | . | . | . | . | . | . 2014-05-04 22:57:00 | 2700.63 | 2700.63 | 2700.63 | 2700.63 | 4.28 | 11564.10 | 2700.63 2014-05-04 22:58:00 | 2700.69 | 2700.69 | 2700.69 | 2700.69 | 0.15 | 405.10 | 2700.69 2014-05-04 22:59:00 | 2700.69 | 2700.69 | 2700.69 | 2700.69 | 0.50 | 1350.35 | 2700.69 2014-05-04 23:00:00 | 2701.60 | 2701.62 | 2701.60 | 2701.62 | 0.48 | 1283.26 | 2701.61 2014-05-04 23:01:00 | 2701.64 | 2704.00 | 2701.64 | 2703.66 | 31.76 | 85866.75 | 2703.53 2014-05-04 23:02:00 | 2703.66 | 2703.66 | 2702.01 | 2703.00 | 2.19 | 5929.63 | 2702.66 2014-05-04 23:03:00 | 2703.03 | 2703.03 | 2703.03 | 2703.03 | 0.01 | 27.03 | 2703.03 2014-05-04 23:04:00 | . | . | . | . | . | . | . 2014-05-04 23:05:00 | 2703.83 | 2703.83 | 2702.79 | 2702.79 | 1.59 | 4298.13 | 2703.23 2014-05-04 23:06:00 | 2703.03 | 2703.35 | 2702.07 | 2702.10 | 1.29 | 3492.27 | 2702.99 2014-05-04 23:07:00 | 2702.10 | 2702.10 | 2702.08 | 2702.08 | 1.99 | 5371.74 | 2702.08 2014-05-04 23:08:00 | 2702.77 | 2702.79 | 2701.89 | 2702.79 | 22.56 | 60971.08 | 2702.62 2014-05-04 23:09:00 | 2701.74 | 2702.11 | 2701.01 | 2701.85 | 16.47 | 44490.38 | 2701.79 2014-05-04 23:10:00 | 2701.68 | 2702.11 | 2701.68 | 2702.08 | 16.50 | 44583.05 | 2701.84 2014-05-04 23:11:00 | 2702.06 | 2702.06 | 2701.03 | 2701.03 | 15.23 | 41152.40 | 2701.53 2014-05-04 23:12:00 | 2701.26 | 2704.00 | 2701.23 | 2703.48 | 36.55 | 98789.67 | 2702.64 2014-05-04 23:13:00 | 2703.07 | 2703.30 | 2701.00 | 2703.30 | 4.67 | 12609.95 | 2703.10 2014-05-04 23:14:00 | . | . | . | . | . | . | . 2014-05-04 23:15:00 | 2702.58 | 2702.91 | 2702.58 | 2702.89 | 10.90 | 29460.26 | 2702.78 2014-05-04 23:16:00 | 2703.12 | 2703.14 | 2703.01 | 2703.01 | 7.42 | 20067.91 | 2703.11 2014-05-04 23:17:00 | 2703.00 | 2703.05 | 2703.00 | 2703.05 | 1.05 | 2843.57 | 2703.02 2014-05-04 23:18:00 | 2703.05 | 2704.00 | 2703.04 | 2704.00 | 26.37 | 71295.70 | 2703.26 2014-05-04 23:19:00 | 2703.62 | 2704.97 | 2703.62 | 2704.93 | 13.58 | 36710.76 | 2704.09 2014-05-04 23:20:00 | 2704.65 | 2705.00 | 2704.65 | 2704.68 | 31.36 | 84825.79 | 2704.99 2014-05-04 23:21:00 | 2704.68 | 2705.00 | 2704.68 | 2705.00 | 1.16 | 3137.77 | 2704.97 2014-05-04 23:22:00 | 2705.00 | 2705.00 | 2705.00 | 2705.00 | 2.92 | 7909.42 | 2705.00 2014-05-04 23:23:00 | 2705.09 | 2706.00 | 2705.09 | 2706.00 | 0.22 | 595.30 | 2705.92 2014-05-04 23:24:00 | 2706.00 | 2706.23 | 2706.00 | 2706.00 | 17.58 | 47571.71 | 2706.01 2014-05-04 23:25:00 | 2706.63 | 2706.65 | 2704.64 | 2705.81 | 25.66 | 69460.79 | 2706.55 2014-05-04 23:26:00 | 2705.79 | 2706.26 | 2705.00 | 2705.25 | 23.35 | 63185.56 | 2705.56 2014-05-04 23:27:00 | 2706.04 | 2706.17 | 2705.14 | 2706.17 | 4.38 | 11855.10 | 2706.03 2014-05-04 23:28:00 | 2706.85 | 2706.98 | 2706.21 | 2706.21 | 9.40 | 25446.89 | 2706.83 2014-05-04 23:29:00 | 2706.21 | 2706.21 | 2706.21 | 2706.21 | 0.29 | 790.21 | 2706.21 2014-05-04 23:30:00 | 2705.22 | 2705.69 | 2705.20 | 2705.22 | 5.60 | 15151.90 | 2705.21 2014-05-04 23:31:00 | . | . | . | . | . | . | . 2014-05-04 23:32:00 | . | . | . | . | . | . | . 2014-05-04 23:33:00 | 2705.22 | 2706.30 | 2705.00 | 2706.27 | 44.34 | 119938.33 | 2705.15 2014-05-04 23:34:00 | 2705.00 | 2705.70 | 2705.00 | 2705.64 | 3.75 | 10130.43 | 2705.06 2014-05-04 23:35:00 | 2705.42 | 2705.42 | 2705.28 | 2705.28 | 0.56 | 1501.50 | 2705.40 2014-05-04 23:36:00 | 2704.60 | 2705.20 | 2704.20 | 2705.20 | 1.19 | 3226.41 | 2704.45 2014-05-04 23:37:00 | 2704.51 | 2704.51 | 2704.51 | 2704.51 | 0.10 | 270.45 | 2704.51 2014-05-04 23:38:00 | 2704.51 | 2705.33 | 2704.50 | 2704.81 | 21.25 | 57470.53 | 2705.00 2014-05-04 23:39:00 | 2704.54 | 2704.54 | 2704.54 | 2704.54 | 0.10 | 270.45 | 2704.54 2014-05-04 23:40:00 | 2704.52 | 2705.31 | 2704.50 | 2705.29 | 45.27 | 122475.59 | 2705.27 2014-05-04 23:41:00 | 2705.51 | 2706.30 | 2705.51 | 2706.06 | 7.92 | 21434.16 | 2705.99 2014-05-04 23:42:00 | . | . | . | . | . | . | . 2014-05-04 23:43:00 | 2706.30 | 2706.34 | 2705.29 | 2705.29 | 15.71 | 42490.29 | 2705.53 2014-05-04 23:44:00 | 2705.29 | 2705.30 | 2705.29 | 2705.29 | 2.99 | 8088.82 | 2705.29 2014-05-04 23:45:00 | 2705.96 | 2705.98 | 2705.29 | 2705.29 | 6.74 | 18244.98 | 2705.36 2014-05-04 23:46:00 | 2705.98 | 2705.98 | 2705.29 | 2705.29 | 1.10 | 2965.50 | 2705.75 2014-05-04 23:47:00 | 2705.29 | 2705.98 | 2705.29 | 2705.98 | 1.49 | 4025.61 | 2705.38 2014-05-04 23:48:00 | 2705.98 | 2705.98 | 2705.34 | 2705.34 | 0.08 | 224.59 | 2705.90 2014-05-04 23:49:00 | 2705.98 | 2706.00 | 2705.33 | 2705.36 | 18.80 | 50860.01 | 2705.61 2014-05-04 23:50:00 | 2705.31 | 2705.31 | 2704.50 | 2705.09 | 5.19 | 14050.71 | 2705.18 2014-05-04 23:51:00 | 2705.00 | 2705.00 | 2705.00 | 2705.00 | 0.71 | 1923.26 | 2705.00 2014-05-04 23:52:00 | 2705.00 | 2705.91 | 2704.63 | 2704.88 | 5.78 | 15640.32 | 2705.47 2014-05-04 23:53:00 | 2705.68 | 2707.95 | 2705.68 | 2706.75 | 8.77 | 23750.33 | 2706.90 2014-05-04 23:54:00 | 2706.87 | 2707.96 | 2706.87 | 2707.55 | 10.73 | 29037.37 | 2707.45 2014-05-04 23:55:00 | 2707.91 | 2708.00 | 2707.02 | 2707.38 | 22.64 | 61302.52 | 2707.71 2014-05-04 23:56:00 | 2707.49 | 2709.00 | 2707.49 | 2709.00 | 16.07 | 43519.00 | 2708.76 2014-05-04 23:57:00 | 2709.09 | 2710.00 | 2707.51 | 2708.97 | 31.53 | 85443.66 | 2709.66 2014-05-04 23:58:00 | 2709.72 | 2709.72 | 2708.19 | 2708.76 | 11.32 | 30664.25 | 2708.62 2014-05-04 23:59:00 | 2708.02 | 2709.48 | 2708.00 | 2708.56 | 2.12 | 5742.28 | 2708.62 2014-05-05 00:00:00 | 2708.62 | 2715.68 | 2708.62 | 2714.00 | 28.67 | 77743.05 | 2711.27 2014-05-05 00:01:00 | 2714.00 | 2717.77 | 2714.00 | 2716.50 | 19.19 | 52125.15 | 2716.55 2014-05-05 00:02:00 | 2716.50 | 2716.55 | 2716.37 | 2716.55 | 4.30 | 11691.51 | 2716.43 2014-05-05 00:03:00 | 2713.04 | 2717.50 | 2712.30 | 2713.82 | 46.66 | 126701.71 | 2715.31 2014-05-05 00:04:00 | 2713.97 | 2716.95 | 2712.08 | 2712.15 | 25.69 | 69719.58 | 2713.99 2014-05-05 00:05:00 | 2712.15 | 2717.50 | 2712.15 | 2716.89 | 23.94 | 65026.30 | 2715.77 2014-05-05 00:06:00 | 2716.95 | 2716.95 | 2716.10 | 2716.10 | 6.48 | 17604.98 | 2716.40 2014-05-05 00:07:00 | 2716.00 | 2716.10 | 2716.00 | 2716.01 | 11.34 | 30802.75 | 2716.05 2014-05-05 00:08:00 | 2716.10 | 2717.12 | 2715.24 | 2716.12 | 14.61 | 39694.46 | 2716.19 2014-05-05 00:09:00 | 2716.32 | 2717.00 | 2713.05 | 2713.05 | 28.52 | 77475.81 | 2716.16 2014-05-05 00:10:00 | 2714.90 | 2714.92 | 2708.75 | 2713.41 | 42.55 | 115406.45 | 2712.38 2014-05-05 00:11:00 | 2713.43 | 2713.45 | 2710.63 | 2712.47 | 69.37 | 188139.30 | 2712.00 2014-05-05 00:12:00 | 2712.41 | 2712.41 | 2711.53 | 2712.23 | 0.40 | 1084.85 | 2712.13 2014-05-05 00:13:00 | 2712.20 | 2713.90 | 2712.17 | 2713.90 | 10.86 | 29458.20 | 2713.54 2014-05-05 00:14:00 | 2714.00 | 2714.77 | 2714.00 | 2714.77 | 3.54 | 9619.07 | 2714.18 2014-05-05 00:15:00 | 2714.68 | 2715.03 | 2714.34 | 2714.66 | 6.63 | 17990.59 | 2714.74 2014-05-05 00:16:00 | 2715.20 | 2715.72 | 2713.14 | 2715.55 | 52.25 | 141884.18 | 2715.33 2014-05-05 00:17:00 | 2715.14 | 2715.16 | 2713.35 | 2713.35 | 5.90 | 16018.09 | 2714.93 2014-05-05 00:18:00 | 2714.47 | 2715.00 | 2713.73 | 2715.00 | 38.82 | 105378.48 | 2714.33 2014-05-05 00:19:00 | 2715.00 | 2715.00 | 2715.00 | 2715.00 | 0.86 | 2343.05 | 2715.00 2014-05-05 00:20:00 | 2715.86 | 2715.86 | 2715.00 | 2715.03 | 0.48 | 1306.09 | 2715.37 2014-05-05 00:21:00 | . | . | . | . | . | . | . 2014-05-05 00:22:00 | 2715.00 | 2715.86 | 2714.65 | 2715.38 | 5.62 | 15259.22 | 2715.16 2014-05-05 00:23:00 | 2715.19 | 2715.38 | 2714.46 | 2715.38 | 2.89 | 7841.37 | 2715.16 2014-05-05 00:24:00 | 2714.43 | 2715.85 | 2714.43 | 2715.85 | 12.71 | 34498.76 | 2714.51 2014-05-05 00:25:00 | 2715.85 | 2715.88 | 2715.30 | 2715.30 | 14.80 | 40194.11 | 2715.82 2014-05-05 00:26:00 | 2715.63 | 2715.84 | 2714.75 | 2714.85 | 38.56 | 104710.71 | 2715.53 2014-05-05 00:27:00 | 2714.90 | 2715.80 | 2710.33 | 2715.02 | 20.55 | 55767.69 | 2714.42 2014-05-05 00:28:00 | 2715.05 | 2715.61 | 2714.61 | 2714.61 | 9.47 | 25714.89 | 2715.12 2014-05-05 00:29:00 | 2714.61 | 2714.90 | 2714.20 | 2714.47 | 15.54 | 42170.59 | 2714.55 2014-05-05 00:30:00 | 2714.47 | 2714.90 | 2714.47 | 2714.88 | 1.57 | 4264.93 | 2714.79 2014-05-05 00:31:00 | 2714.49 | 2714.49 | 2712.33 | 2712.33 | 21.12 | 57322.43 | 2713.87 2014-05-05 00:32:00 | 2712.33 | 2713.74 | 2710.00 | 2710.80 | 65.79 | 178420.46 | 2711.80 2014-05-05 00:33:00 | 2711.48 | 2711.48 | 2709.81 | 2709.81 | 9.45 | 25617.30 | 2710.54 2014-05-05 00:34:00 | 2708.50 | 2715.00 | 2708.50 | 2711.84 | 21.36 | 57945.73 | 2712.31 2014-05-05 00:35:00 | 2711.86 | 2712.00 | 2708.88 | 2710.83 | 6.91 | 18719.56 | 2710.62 2014-05-05 00:36:00 | 2710.04 | 2710.92 | 2708.88 | 2708.92 | 17.77 | 48168.40 | 2710.05 2014-05-05 00:37:00 | 2708.92 | 2709.96 | 2708.00 | 2708.00 | 37.08 | 100448.69 | 2708.97 2014-05-05 00:38:00 | 2709.97 | 2710.15 | 2708.14 | 2710.15 | 6.13 | 16609.56 | 2709.55 2014-05-05 00:39:00 | 2710.90 | 2714.96 | 2708.00 | 2708.25 | 27.21 | 73722.60 | 2709.19 2014-05-05 00:40:00 | 2711.25 | 2713.34 | 2708.74 | 2709.02 | 28.28 | 76644.25 | 2709.91 2014-05-05 00:41:00 | 2709.86 | 2711.42 | 2709.14 | 2711.42 | 2.90 | 7847.48 | 2709.76 2014-05-05 00:42:00 | 2711.27 | 2711.76 | 2708.24 | 2708.24 | 14.61 | 39606.71 | 2710.19 2014-05-05 00:43:00 | 2708.71 | 2711.29 | 2707.54 | 2709.74 | 14.38 | 38945.31 | 2708.86 2014-05-05 00:44:00 | 2710.84 | 2710.84 | 2710.84 | 2710.84 | 0.05 | 143.67 | 2710.84 2014-05-05 00:45:00 | 2710.79 | 2710.79 | 2709.88 | 2709.90 | 0.75 | 2035.26 | 2710.07 2014-05-05 00:46:00 | 2709.27 | 2709.56 | 2709.24 | 2709.24 | 1.55 | 4191.27 | 2709.29 2014-05-05 00:47:00 | 2708.34 | 2709.19 | 2708.00 | 2708.16 | 42.73 | 115712.62 | 2708.31 2014-05-05 00:48:00 | 2708.15 | 2708.82 | 2708.15 | 2708.60 | 16.53 | 44768.72 | 2708.66 2014-05-05 00:49:00 | 2708.00 | 2708.00 | 2706.95 | 2706.95 | 10.10 | 27351.91 | 2707.04 2014-05-05 00:50:00 | 2706.95 | 2708.77 | 2706.95 | 2707.32 | 5.75 | 15575.00 | 2707.75 2014-05-05 00:51:00 | 2708.53 | 2708.69 | 2706.50 | 2706.50 | 41.61 | 112677.57 | 2708.14 2014-05-05 00:52:00 | 2706.91 | 2709.27 | 2706.91 | 2707.09 | 17.65 | 47788.33 | 2707.40 2014-05-05 00:53:00 | 2706.94 | 2708.92 | 2706.84 | 2708.53 | 16.47 | 44590.60 | 2708.21 2014-05-05 00:54:00 | 2708.23 | 2709.03 | 2707.18 | 2707.18 | 19.71 | 53372.51 | 2708.16 2014-05-05 00:55:00 | 2707.14 | 2708.00 | 2707.14 | 2708.00 | 0.70 | 1903.21 | 2707.26 2014-05-05 00:56:00 | 2709.12 | 2709.12 | 2707.00 | 2707.00 | 2.88 | 7800.80 | 2707.67 2014-05-05 00:57:00 | 2707.96 | 2707.96 | 2707.93 | 2707.96 | 0.95 | 2583.39 | 2707.95 2014-05-05 00:58:00 | 2707.14 | 2707.14 | 2706.77 | 2707.00 | 9.36 | 25347.40 | 2706.90 2014-05-05 00:59:00 | 2706.39 | 2706.39 | 2706.39 | 2706.39 | 5.52 | 14939.27 | 2706.39 2014-05-05 01:00:00 | 2707.00 | 2707.00 | 2705.95 | 2706.02 | 12.23 | 33083.67 | 2706.01 2014-05-05 01:01:00 | 2705.88 | 2706.63 | 2705.23 | 2706.44 | 25.61 | 69300.00 | 2705.66 2014-05-05 01:02:00 | 2705.18 | 2705.27 | 2704.53 | 2705.00 | 28.94 | 78281.63 | 2704.96 2014-05-05 01:03:00 | 2704.95 | 2706.60 | 2704.45 | 2704.45 | 5.84 | 15795.27 | 2706.06 2014-05-05 01:04:00 | 2704.49 | 2706.00 | 2704.49 | 2705.13 | 27.97 | 75672.63 | 2705.59 2014-05-05 01:05:00 | 2705.00 | 2705.10 | 2704.40 | 2704.40 | 2.72 | 7349.48 | 2705.00 2014-05-05 01:06:00 | 2704.05 | 2704.12 | 2703.02 | 2703.02 | 39.49 | 106791.01 | 2704.05 2014-05-05 01:07:00 | 2703.02 | 2703.88 | 2702.00 | 2702.31 | 111.60 | 301720.74 | 2703.49 2014-05-05 01:08:00 | 2702.31 | 2703.92 | 2702.22 | 2702.69 | 10.21 | 27589.54 | 2702.74 2014-05-05 01:09:00 | 2703.02 | 2704.24 | 2701.00 | 2701.00 | 51.76 | 139872.66 | 2702.54 2014-05-05 01:10:00 | 2701.02 | 2701.76 | 2697.00 | 2700.98 | 87.48 | 236097.52 | 2699.00 2014-05-05 01:11:00 | 2700.06 | 2700.96 | 2697.67 | 2699.90 | 39.06 | 105455.90 | 2699.57 2014-05-05 01:12:00 | 2699.87 | 2702.30 | 2699.85 | 2702.30 | 2.81 | 7581.98 | 2700.14 2014-05-05 01:13:00 | 2702.37 | 2702.42 | 2698.10 | 2698.44 | 25.18 | 67994.12 | 2700.32 2014-05-05 01:14:00 | 2699.68 | 2701.71 | 2699.68 | 2699.90 | 36.97 | 99851.30 | 2700.73 2014-05-05 01:15:00 | 2699.88 | 2699.88 | 2698.60 | 2698.70 | 11.75 | 31714.13 | 2699.53 2014-05-05 01:16:00 | 2698.76 | 2699.11 | 2697.67 | 2697.99 | 44.46 | 119962.51 | 2698.09 2014-05-05 01:17:00 | 2699.63 | 2703.82 | 2698.61 | 2700.07 | 43.56 | 117633.06 | 2700.48 2014-05-05 01:18:00 | 2703.65 | 2707.00 | 2699.48 | 2705.15 | 57.41 | 155199.04 | 2703.44 2014-05-05 01:19:00 | 2704.97 | 2704.97 | 2702.22 | 2703.13 | 11.74 | 31741.44 | 2703.70 2014-05-05 01:20:00 | 2702.82 | 2705.94 | 2702.82 | 2705.94 | 3.70 | 10014.21 | 2704.35 2014-05-05 01:21:00 | 2705.29 | 2705.29 | 2702.20 | 2704.88 | 18.67 | 50466.49 | 2703.80 2014-05-05 01:22:00 | 2704.27 | 2704.27 | 2702.90 | 2703.32 | 17.43 | 47127.35 | 2703.50 2014-05-05 01:23:00 | 2703.36 | 2703.36 | 2700.10 | 2700.12 | 19.36 | 52320.92 | 2701.83 2014-05-05 01:24:00 | 2700.85 | 2701.63 | 2700.35 | 2701.10 | 47.98 | 129576.07 | 2700.91 2014-05-05 01:25:00 | 2700.94 | 2703.91 | 2700.84 | 2701.59 | 8.57 | 23160.33 | 2701.54 2014-05-05 01:26:00 | 2702.85 | 2702.85 | 2701.00 | 2701.70 | 17.67 | 47751.47 | 2701.95 2014-05-05 01:27:00 | 2701.70 | 2702.00 | 2701.70 | 2702.00 | 6.84 | 18468.13 | 2701.99 2014-05-05 01:28:00 | 2702.85 | 2702.85 | 2700.09 | 2701.01 | 41.07 | 110913.48 | 2700.66 2014-05-05 01:29:00 | 2700.73 | 2701.96 | 2700.73 | 2701.84 | 13.74 | 37131.73 | 2701.67 2014-05-05 01:30:00 | 2701.85 | 2701.85 | 2701.64 | 2701.64 | 0.64 | 1723.66 | 2701.66 2014-05-05 01:31:00 | 2701.59 | 2701.59 | 2701.04 | 2701.58 | 0.83 | 2231.14 | 2701.14 2014-05-05 01:32:00 | 2701.58 | 2701.62 | 2701.58 | 2701.58 | 7.69 | 20769.89 | 2701.60 2014-05-05 01:33:00 | 2701.60 | 2702.75 | 2701.60 | 2702.10 | 10.93 | 29521.32 | 2702.18 2014-05-05 01:34:00 | 2702.10 | 2703.61 | 2702.00 | 2702.78 | 27.98 | 75611.60 | 2702.63 2014-05-05 01:35:00 | 2703.51 | 2703.51 | 2703.51 | 2703.51 | 0.20 | 540.70 | 2703.51 2014-05-05 01:36:00 | 2702.59 | 2703.00 | 2702.10 | 2702.12 | 27.64 | 74696.92 | 2702.49 2014-05-05 01:37:00 | 2702.30 | 2703.84 | 2702.10 | 2703.81 | 36.90 | 99733.46 | 2702.80 2014-05-05 01:38:00 | 2702.60 | 2702.60 | 2702.00 | 2702.00 | 8.53 | 23049.60 | 2702.18 2014-05-05 01:39:00 | 2702.00 | 2702.81 | 2702.00 | 2702.81 | 10.44 | 28211.66 | 2702.01 2014-05-05 01:40:00 | 2702.00 | 2702.68 | 2700.01 | 2700.01 | 41.77 | 112834.79 | 2701.47 2014-05-05 01:41:00 | 2701.71 | 2701.71 | 2700.01 | 2701.12 | 19.16 | 51738.41 | 2700.90 2014-05-05 01:42:00 | 2700.75 | 2702.68 | 2700.00 | 2702.01 | 26.75 | 72243.84 | 2700.70 2014-05-05 01:43:00 | 2700.03 | 2701.84 | 2700.00 | 2701.17 | 23.14 | 62484.56 | 2700.52 2014-05-05 01:44:00 | 2701.19 | 2702.20 | 2700.00 | 2700.73 | 16.68 | 45066.36 | 2701.01 2014-05-05 01:45:00 | 2701.64 | 2701.64 | 2700.01 | 2701.52 | 13.17 | 35571.76 | 2700.97 2014-05-05 01:46:00 | 2700.95 | 2700.98 | 2700.01 | 2700.98 | 7.69 | 20773.07 | 2700.26 2014-05-05 01:47:00 | 2700.98 | 2701.00 | 2700.01 | 2700.01 | 11.57 | 31227.18 | 2700.15 2014-05-05 01:48:00 | 2700.98 | 2702.04 | 2700.37 | 2701.89 | 27.49 | 74250.55 | 2701.10 2014-05-05 01:49:00 | 2701.86 | 2705.00 | 2699.90 | 2705.00 | 50.89 | 137536.93 | 2702.68 2014-05-05 01:50:00 | 2701.80 | 2704.73 | 2701.80 | 2702.41 | 22.65 | 61214.82 | 2702.64 2014-05-05 01:51:00 | 2699.91 | 2703.62 | 2699.91 | 2701.37 | 3.63 | 9807.61 | 2701.82 2014-05-05 01:52:00 | 2701.37 | 2701.37 | 2701.25 | 2701.34 | 24.34 | 65739.59 | 2701.33 2014-05-05 01:53:00 | 2701.47 | 2701.47 | 2701.01 | 2701.01 | 6.88 | 18582.39 | 2701.32 2014-05-05 01:54:00 | 2700.22 | 2700.22 | 2699.06 | 2700.18 | 7.07 | 19088.58 | 2699.94 2014-05-05 01:55:00 | 2699.33 | 2700.20 | 2699.20 | 2699.43 | 35.89 | 96878.81 | 2699.55 2014-05-05 01:56:00 | 2699.13 | 2700.20 | 2699.08 | 2700.20 | 14.07 | 37992.49 | 2699.67 2014-05-05 01:57:00 | 2699.93 | 2700.20 | 2699.07 | 2699.07 | 9.42 | 25428.20 | 2699.96 2014-05-05 01:58:00 | 2699.32 | 2699.97 | 2699.06 | 2699.95 | 9.82 | 26521.45 | 2699.38 2014-05-05 01:59:00 | 2699.99 | 2699.99 | 2699.99 | 2699.99 | 0.91 | 2465.09 | 2699.99 2014-05-05 02:00:00 | 2700.20 | 2700.20 | 2699.93 | 2699.93 | 21.13 | 57059.40 | 2700.01 2014-05-05 02:01:00 | 2699.35 | 2699.35 | 2699.05 | 2699.07 | 5.98 | 16135.25 | 2699.11 2014-05-05 02:02:00 | 2699.78 | 2700.20 | 2699.78 | 2700.20 | 10.88 | 29368.87 | 2700.09 2014-05-05 02:03:00 | 2700.30 | 2702.84 | 2699.16 | 2699.90 | 15.21 | 41077.98 | 2700.19 2014-05-05 02:04:00 | 2699.60 | 2700.02 | 2699.37 | 2700.02 | 9.22 | 24892.74 | 2699.57 2014-05-05 02:05:00 | 2699.90 | 2700.45 | 2699.90 | 2700.45 | 0.99 | 2683.93 | 2700.13 2014-05-05 02:06:00 | 2700.00 | 2700.02 | 2699.69 | 2700.02 | 9.49 | 25612.17 | 2700.00 2014-05-05 02:07:00 | 2700.02 | 2700.14 | 2699.00 | 2699.10 | 28.20 | 76121.83 | 2699.45 2014-05-05 02:08:00 | 2699.54 | 2700.29 | 2699.43 | 2699.43 | 15.00 | 40484.28 | 2699.67 2014-05-05 02:09:00 | 2699.69 | 2700.35 | 2699.06 | 2699.25 | 43.51 | 117445.11 | 2699.52 2014-05-05 02:10:00 | 2699.52 | 2699.52 | 2699.52 | 2699.52 | 12.00 | 32394.24 | 2699.52 2014-05-05 02:11:00 | 2699.02 | 2699.04 | 2699.02 | 2699.03 | 2.04 | 5506.01 | 2699.03 2014-05-05 02:12:00 | 2699.04 | 2699.04 | 2698.98 | 2698.98 | 18.56 | 50085.61 | 2699.01 2014-05-05 02:13:00 | 2698.02 | 2699.38 | 2698.00 | 2698.82 | 59.99 | 161881.50 | 2698.65 2014-05-05 02:14:00 | 2698.21 | 2698.21 | 2696.00 | 2696.28 | 53.31 | 143779.03 | 2697.29 2014-05-05 02:15:00 | 2697.00 | 2697.02 | 2695.10 | 2695.52 | 21.81 | 58820.14 | 2696.44 2014-05-05 02:16:00 | 2695.10 | 2695.96 | 2695.02 | 2695.52 | 2.55 | 6873.29 | 2695.41 2014-05-05 02:17:00 | 2695.94 | 2695.94 | 2694.22 | 2694.99 | 12.68 | 34167.61 | 2695.03 2014-05-05 02:18:00 | 2695.00 | 2695.02 | 2693.00 | 2693.02 | 74.27 | 200067.41 | 2693.93 2014-05-05 02:19:00 | 2693.89 | 2695.89 | 2693.89 | 2694.11 | 31.09 | 83788.82 | 2694.87 2014-05-05 02:20:00 | 2694.09 | 2694.11 | 2692.05 | 2692.05 | 74.55 | 200770.85 | 2693.21 2014-05-05 02:21:00 | 2692.89 | 2695.98 | 2692.89 | 2693.97 | 102.71 | 276677.60 | 2693.83 2014-05-05 02:22:00 | 2693.97 | 2697.66 | 2692.05 | 2694.82 | 146.75 | 395463.08 | 2694.75 2014-05-05 02:23:00 | 2695.52 | 2697.04 | 2694.10 | 2694.24 | 150.54 | 405698.00 | 2694.86 2014-05-05 02:24:00 | 2694.32 | 2696.43 | 2694.32 | 2695.62 | 168.75 | 454819.01 | 2695.24 2014-05-05 02:25:00 | 2695.13 | 2698.00 | 2694.14 | 2698.00 | 75.54 | 203615.60 | 2695.32 2014-05-05 02:26:00 | 2696.65 | 2697.95 | 2696.54 | 2697.43 | 15.20 | 40998.88 | 2697.12 2014-05-05 02:27:00 | 2696.31 | 2696.31 | 2693.04 | 2695.25 | 19.53 | 52629.98 | 2694.97 2014-05-05 02:28:00 | 2695.14 | 2695.73 | 2694.16 | 2695.70 | 37.92 | 102190.19 | 2694.89 2014-05-05 02:29:00 | 2695.16 | 2696.69 | 2695.16 | 2695.17 | 23.77 | 64070.59 | 2695.44 2014-05-05 02:30:00 | 2696.06 | 2696.12 | 2693.43 | 2693.64 | 72.60 | 195676.12 | 2695.15 2014-05-05 02:31:00 | 2694.81 | 2696.98 | 2694.59 | 2694.71 | 4.91 | 13234.10 | 2695.34 2014-05-05 02:32:00 | 2694.73 | 2696.69 | 2693.49 | 2695.85 | 65.28 | 175950.89 | 2695.41 2014-05-05 02:33:00 | 2695.72 | 2698.30 | 2695.72 | 2696.34 | 21.90 | 59058.97 | 2697.13 2014-05-05 02:34:00 | 2696.34 | 2697.00 | 2694.02 | 2696.19 | 5.14 | 13867.24 | 2696.33 2014-05-05 02:35:00 | 2697.63 | 2698.34 | 2696.44 | 2697.20 | 34.00 | 91722.62 | 2697.41 2014-05-05 02:36:00 | 2697.04 | 2698.37 | 2695.00 | 2698.37 | 21.12 | 56939.88 | 2696.53 2014-05-05 02:37:00 | 2698.30 | 2698.30 | 2695.12 | 2695.15 | 18.85 | 50810.50 | 2696.23 2014-05-05 02:38:00 | 2696.52 | 2698.10 | 2695.12 | 2695.32 | 34.91 | 94090.92 | 2695.63 2014-05-05 02:39:00 | 2695.77 | 2698.60 | 2695.77 | 2697.23 | 33.74 | 91022.07 | 2697.59 2014-05-05 02:40:00 | 2697.83 | 2697.83 | 2695.25 | 2695.92 | 6.07 | 16362.31 | 2695.60 2014-05-05 02:41:00 | 2696.32 | 2697.83 | 2696.32 | 2696.32 | 75.01 | 202322.36 | 2697.20 2014-05-05 02:42:00 | 2696.32 | 2697.58 | 2696.32 | 2696.92 | 19.94 | 53782.44 | 2697.35 2014-05-05 02:43:00 | 2697.52 | 2697.66 | 2695.52 | 2697.55 | 41.31 | 111382.23 | 2696.45 2014-05-05 02:44:00 | 2697.55 | 2699.87 | 2697.55 | 2697.74 | 37.93 | 102362.17 | 2698.93 2014-05-05 02:45:00 | 2695.70 | 2697.24 | 2695.26 | 2695.26 | 42.62 | 114904.07 | 2696.14 2014-05-05 02:46:00 | 2695.65 | 2696.57 | 2695.65 | 2695.65 | 4.13 | 11141.97 | 2695.86 2014-05-05 02:47:00 | 2696.12 | 2696.96 | 2695.65 | 2696.00 | 54.20 | 146130.58 | 2696.29 2014-05-05 02:48:00 | 2695.65 | 2695.65 | 2695.20 | 2695.20 | 16.29 | 43918.81 | 2695.56 2014-05-05 02:49:00 | 2695.22 | 2695.24 | 2695.20 | 2695.20 | 18.07 | 48697.02 | 2695.21 2014-05-05 02:50:00 | 2695.20 | 2696.61 | 2695.18 | 2696.61 | 36.92 | 99529.85 | 2695.46 2014-05-05 02:51:00 | 2695.21 | 2696.25 | 2695.21 | 2695.33 | 5.90 | 15913.11 | 2695.77 2014-05-05 02:52:00 | 2695.79 | 2697.69 | 2695.76 | 2697.69 | 20.12 | 54275.29 | 2697.45 2014-05-05 02:53:00 | 2696.08 | 2696.08 | 2694.56 | 2694.93 | 97.04 | 261524.38 | 2695.10 2014-05-05 02:54:00 | 2694.56 | 2695.00 | 2693.65 | 2694.30 | 41.74 | 112450.86 | 2694.21 2014-05-05 02:55:00 | 2693.94 | 2694.89 | 2693.50 | 2693.62 | 79.19 | 213342.53 | 2694.13 2014-05-05 02:56:00 | 2693.62 | 2694.90 | 2693.62 | 2694.90 | 43.18 | 116352.35 | 2694.34 2014-05-05 02:57:00 | 2694.50 | 2695.81 | 2694.50 | 2694.63 | 9.40 | 25342.01 | 2694.81 2014-05-05 02:58:00 | 2695.22 | 2695.88 | 2694.70 | 2694.88 | 49.54 | 133516.34 | 2695.23 2014-05-05 02:59:00 | 2694.97 | 2694.97 | 2694.00 | 2694.77 | 25.57 | 68897.56 | 2694.57 2014-05-05 03:00:00 | 2694.06 | 2694.91 | 2693.52 | 2694.91 | 49.11 | 132329.88 | 2694.34 2014-05-05 03:01:00 | 2693.52 | 2694.86 | 2693.52 | 2693.52 | 51.70 | 139291.95 | 2694.13 2014-05-05 03:02:00 | 2693.52 | 2694.75 | 2693.00 | 2693.02 | 73.94 | 199202.86 | 2693.97 2014-05-05 03:03:00 | 2692.10 | 2692.10 | 2688.88 | 2688.88 | 90.70 | 244040.87 | 2690.52 2014-05-05 03:04:00 | 2688.39 | 2691.75 | 2685.00 | 2687.42 | 114.71 | 308434.75 | 2688.77 2014-05-05 03:05:00 | 2688.07 | 2689.54 | 2687.10 | 2689.45 | 42.85 | 115202.79 | 2688.83 2014-05-05 03:06:00 | 2689.45 | 2695.14 | 2689.00 | 2693.91 | 74.05 | 199272.79 | 2690.98 2014-05-05 03:07:00 | 2691.79 | 2692.00 | 2688.72 | 2692.00 | 51.27 | 137982.59 | 2691.19 2014-05-05 03:08:00 | 2692.91 | 2694.94 | 2692.91 | 2693.17 | 8.68 | 23376.36 | 2693.44 2014-05-05 03:09:00 | 2693.48 | 2693.70 | 2691.52 | 2693.70 | 51.26 | 138023.71 | 2692.78 2014-05-05 03:10:00 | 2693.00 | 2696.00 | 2693.00 | 2695.00 | 22.01 | 59308.27 | 2694.48 2014-05-05 03:11:00 | 2695.00 | 2696.97 | 2694.99 | 2695.64 | 9.21 | 24838.01 | 2695.68 2014-05-05 03:12:00 | 2696.03 | 2696.03 | 2696.00 | 2696.00 | 6.35 | 17116.94 | 2696.01 2014-05-05 03:13:00 | 2695.78 | 2696.95 | 2695.34 | 2695.42 | 48.06 | 129606.06 | 2696.53 2014-05-05 03:14:00 | 2695.42 | 2695.71 | 2690.92 | 2690.95 | 65.62 | 176718.56 | 2693.14 2014-05-05 03:15:00 | 2694.29 | 2694.29 | 2689.00 | 2689.00 | 28.03 | 75410.32 | 2689.96 2014-05-05 03:16:00 | 2691.83 | 2691.83 | 2690.04 | 2691.54 | 30.53 | 82140.38 | 2690.92 2014-05-05 03:17:00 | 2691.56 | 2694.23 | 2690.10 | 2690.30 | 29.63 | 79726.98 | 2690.57 2014-05-05 03:18:00 | 2690.39 | 2690.39 | 2689.04 | 2689.70 | 18.65 | 50166.28 | 2690.31 2014-05-05 03:19:00 | 2689.04 | 2689.46 | 2688.00 | 2688.69 | 36.67 | 98594.64 | 2688.85 2014-05-05 03:20:00 | 2689.12 | 2692.55 | 2689.10 | 2690.55 | 31.00 | 83414.02 | 2690.43 2014-05-05 03:21:00 | 2689.51 | 2693.20 | 2689.51 | 2691.04 | 75.50 | 203241.50 | 2691.90 2014-05-05 03:22:00 | 2690.96 | 2690.98 | 2688.53 | 2689.67 | 48.70 | 130974.58 | 2689.36 2014-05-05 03:23:00 | 2689.75 | 2689.80 | 2687.17 | 2688.50 | 31.90 | 85743.59 | 2688.14 2014-05-05 03:24:00 | 2689.04 | 2689.43 | 2687.81 | 2687.89 | 18.25 | 49080.27 | 2688.89 2014-05-05 03:25:00 | 2687.89 | 2691.63 | 2687.00 | 2687.28 | 49.35 | 132691.72 | 2688.84 2014-05-05 03:26:00 | 2687.20 | 2688.21 | 2686.00 | 2686.00 | 40.90 | 109917.27 | 2687.60 2014-05-05 03:27:00 | 2687.15 | 2688.68 | 2686.58 | 2687.75 | 22.85 | 61405.46 | 2687.56 2014-05-05 03:28:00 | 2688.60 | 2691.33 | 2686.87 | 2689.82 | 39.93 | 107375.11 | 2689.15 2014-05-05 03:29:00 | 2688.48 | 2689.71 | 2687.49 | 2688.40 | 31.61 | 84975.00 | 2688.66 2014-05-05 03:30:00 | 2688.55 | 2688.55 | 2687.59 | 2687.59 | 12.12 | 32565.74 | 2688.05 2014-05-05 03:31:00 | 2687.55 | 2687.66 | 2686.12 | 2686.78 | 31.69 | 85150.56 | 2686.82 2014-05-05 03:32:00 | 2686.78 | 2688.52 | 2686.78 | 2687.00 | 75.50 | 202890.49 | 2687.36 2014-05-05 03:33:00 | 2687.01 | 2688.00 | 2687.01 | 2687.53 | 7.88 | 21177.70 | 2687.53 2014-05-05 03:34:00 | 2687.42 | 2688.56 | 2685.00 | 2685.00 | 80.02 | 214950.13 | 2686.27 2014-05-05 03:35:00 | 2684.98 | 2684.98 | 2681.11 | 2681.11 | 69.30 | 185895.59 | 2682.59 2014-05-05 03:36:00 | 2681.13 | 2688.35 | 2681.11 | 2684.12 | 34.78 | 93355.89 | 2683.87 2014-05-05 03:37:00 | 2684.19 | 2687.41 | 2682.12 | 2682.26 | 31.08 | 83422.66 | 2684.56 2014-05-05 03:38:00 | 2683.50 | 2687.51 | 2683.50 | 2684.14 | 17.72 | 47619.13 | 2687.16 2014-05-05 03:39:00 | 2684.40 | 2686.63 | 2683.92 | 2684.49 | 22.33 | 59966.93 | 2685.37 2014-05-05 03:40:00 | 2684.70 | 2687.96 | 2684.21 | 2686.03 | 73.79 | 198184.63 | 2685.83 2014-05-05 03:41:00 | 2686.03 | 2686.79 | 2684.82 | 2685.12 | 46.28 | 124311.99 | 2685.85 2014-05-05 03:42:00 | 2685.28 | 2687.72 | 2685.28 | 2687.69 | 27.67 | 74348.41 | 2687.26 2014-05-05 03:43:00 | 2686.18 | 2687.50 | 2686.16 | 2687.50 | 152.07 | 408652.70 | 2687.30 2014-05-05 03:44:00 | 2687.47 | 2688.03 | 2686.20 | 2687.02 | 117.81 | 316592.37 | 2687.36 2014-05-05 03:45:00 | 2687.49 | 2689.75 | 2687.00 | 2688.98 | 71.79 | 193002.04 | 2688.28 2014-05-05 03:46:00 | 2687.71 | 2691.11 | 2687.33 | 2689.92 | 17.85 | 47986.41 | 2688.77 2014-05-05 03:47:00 | 2689.80 | 2692.00 | 2689.80 | 2692.00 | 50.14 | 134893.84 | 2690.40 2014-05-05 03:48:00 | 2690.14 | 2692.00 | 2687.44 | 2689.85 | 75.82 | 203869.83 | 2688.94 2014-05-05 03:49:00 | 2688.90 | 2690.06 | 2688.23 | 2690.06 | 31.80 | 85505.57 | 2689.02 2014-05-05 03:50:00 | 2690.80 | 2695.00 | 2690.78 | 2693.21 | 74.41 | 200321.43 | 2692.28 2014-05-05 03:51:00 | 2693.13 | 2694.00 | 2689.78 | 2690.14 | 48.14 | 129603.91 | 2692.06 2014-05-05 03:52:00 | 2691.00 | 2691.00 | 2688.03 | 2688.33 | 24.00 | 64539.99 | 2689.73 2014-05-05 03:53:00 | 2688.02 | 2688.03 | 2685.01 | 2686.14 | 56.44 | 151663.78 | 2686.98 2014-05-05 03:54:00 | 2687.39 | 2688.93 | 2687.32 | 2687.35 | 46.23 | 124277.52 | 2688.07 2014-05-05 03:55:00 | 2688.72 | 2688.74 | 2685.58 | 2685.89 | 14.06 | 37774.08 | 2686.83 2014-05-05 03:56:00 | 2686.67 | 2689.00 | 2685.20 | 2688.99 | 4.41 | 11847.69 | 2687.16 2014-05-05 03:57:00 | 2688.99 | 2688.99 | 2688.00 | 2688.00 | 10.95 | 29431.15 | 2688.02 2014-05-05 03:58:00 | 2688.40 | 2688.90 | 2685.27 | 2686.24 | 47.20 | 126843.92 | 2687.60 2014-05-05 03:59:00 | 2686.22 | 2688.84 | 2686.22 | 2686.79 | 4.14 | 11117.54 | 2687.34 2014-05-05 04:00:00 | 2688.48 | 2688.60 | 2687.00 | 2688.57 | 44.76 | 120301.82 | 2687.65 2014-05-05 04:01:00 | 2688.87 | 2689.00 | 2687.26 | 2688.00 | 16.44 | 44192.39 | 2688.76 2014-05-05 04:02:00 | 2687.98 | 2689.00 | 2687.98 | 2689.00 | 8.61 | 23145.72 | 2688.24 2014-05-05 04:03:00 | 2689.00 | 2689.00 | 2686.98 | 2686.98 | 62.25 | 167301.71 | 2687.53 2014-05-05 04:04:00 | 2687.00 | 2688.82 | 2686.37 | 2686.37 | 25.70 | 69056.77 | 2687.56 2014-05-05 04:05:00 | 2686.42 | 2688.24 | 2686.42 | 2687.52 | 26.84 | 72136.81 | 2687.56 2014-05-05 04:06:00 | 2687.29 | 2687.52 | 2685.89 | 2685.94 | 23.44 | 62968.63 | 2686.60 2014-05-05 04:07:00 | 2685.77 | 2686.22 | 2684.16 | 2684.16 | 39.37 | 105740.74 | 2685.68 2014-05-05 04:08:00 | 2684.11 | 2684.11 | 2682.82 | 2683.02 | 40.16 | 107770.89 | 2683.60 2014-05-05 04:09:00 | 2683.03 | 2685.08 | 2683.00 | 2685.08 | 56.83 | 152495.41 | 2683.60 2014-05-05 04:10:00 | 2685.09 | 2685.09 | 2683.72 | 2683.74 | 9.29 | 24942.44 | 2684.00 2014-05-05 04:11:00 | 2683.73 | 2684.00 | 2682.85 | 2684.00 | 8.99 | 24120.85 | 2683.67 2014-05-05 04:12:00 | 2683.99 | 2684.00 | 2682.82 | 2682.82 | 42.60 | 114297.63 | 2683.23 2014-05-05 04:13:00 | 2682.72 | 2682.92 | 2681.58 | 2682.20 | 52.19 | 139978.33 | 2682.09 2014-05-05 04:14:00 | 2682.06 | 2686.00 | 2681.58 | 2684.00 | 41.59 | 111589.70 | 2683.41 2014-05-05 04:15:00 | 2683.71 | 2683.97 | 2682.00 | 2682.00 | 13.49 | 36203.55 | 2683.14 2014-05-05 04:16:00 | 2683.07 | 2684.89 | 2682.57 | 2684.85 | 7.11 | 19089.65 | 2684.15 2014-05-05 04:17:00 | 2684.07 | 2684.50 | 2682.32 | 2682.84 | 34.64 | 92965.67 | 2683.46 2014-05-05 04:18:00 | 2684.47 | 2685.98 | 2683.49 | 2685.98 | 4.63 | 12440.59 | 2684.63 2014-05-05 04:19:00 | 2685.98 | 2686.00 | 2685.68 | 2685.68 | 0.27 | 725.20 | 2685.92 2014-05-05 04:20:00 | 2685.68 | 2686.00 | 2685.19 | 2685.22 | 4.01 | 10780.62 | 2685.76 2014-05-05 04:21:00 | 2684.13 | 2686.00 | 2684.12 | 2684.52 | 9.44 | 25352.46 | 2685.36 2014-05-05 04:22:00 | 2685.81 | 2685.87 | 2684.52 | 2685.87 | 5.29 | 14206.36 | 2685.00 2014-05-05 04:23:00 | 2685.87 | 2686.76 | 2685.86 | 2686.76 | 9.82 | 26382.35 | 2686.59 2014-05-05 04:24:00 | 2687.04 | 2687.05 | 2685.23 | 2686.08 | 1.72 | 4609.24 | 2686.04 2014-05-05 04:25:00 | 2687.27 | 2687.87 | 2685.00 | 2686.25 | 18.48 | 49641.08 | 2686.64 2014-05-05 04:26:00 | 2687.16 | 2687.16 | 2684.50 | 2685.61 | 17.99 | 48308.83 | 2685.61 2014-05-05 04:27:00 | 2686.72 | 2686.72 | 2684.52 | 2684.52 | 3.99 | 10724.91 | 2686.60 2014-05-05 04:28:00 | 2684.70 | 2685.73 | 2684.54 | 2685.32 | 39.20 | 105265.40 | 2685.27 2014-05-05 04:29:00 | 2685.41 | 2686.06 | 2685.00 | 2685.08 | 36.65 | 98418.99 | 2685.37 2014-05-05 04:30:00 | 2685.02 | 2688.00 | 2685.02 | 2685.62 | 22.05 | 59208.67 | 2685.69 2014-05-05 04:31:00 | 2685.78 | 2686.95 | 2685.78 | 2686.40 | 4.20 | 11290.27 | 2686.88 2014-05-05 04:32:00 | 2686.83 | 2688.20 | 2686.83 | 2687.99 | 18.95 | 50928.50 | 2687.66 2014-05-05 04:33:00 | 2687.07 | 2688.53 | 2686.38 | 2687.77 | 16.16 | 43435.63 | 2687.85 2014-05-05 04:34:00 | 2687.17 | 2689.00 | 2687.17 | 2689.00 | 8.51 | 22892.07 | 2688.76 2014-05-05 04:35:00 | 2687.27 | 2687.86 | 2685.00 | 2685.00 | 16.64 | 44689.64 | 2686.32 2014-05-05 04:36:00 | 2686.00 | 2687.20 | 2685.50 | 2687.01 | 31.19 | 83766.76 | 2686.12 2014-05-05 04:37:00 | 2687.26 | 2689.91 | 2687.26 | 2687.89 | 5.39 | 14487.45 | 2687.34 2014-05-05 04:38:00 | 2687.92 | 2688.68 | 2687.00 | 2688.68 | 33.05 | 88822.30 | 2687.59 2014-05-05 04:39:00 | 2688.59 | 2689.41 | 2688.10 | 2688.70 | 53.97 | 145105.38 | 2688.73 2014-05-05 04:40:00 | 2688.74 | 2689.97 | 2688.74 | 2689.01 | 11.89 | 31972.37 | 2689.01 2014-05-05 04:41:00 | 2688.03 | 2689.02 | 2688.00 | 2688.97 | 11.00 | 29587.04 | 2688.75 2014-05-05 04:42:00 | 2689.84 | 2689.85 | 2689.84 | 2689.84 | 0.03 | 80.70 | 2689.84 2014-05-05 04:43:00 | 2689.14 | 2689.82 | 2686.00 | 2686.96 | 21.72 | 58381.58 | 2687.92 2014-05-05 04:44:00 | 2687.95 | 2688.43 | 2686.55 | 2686.99 | 34.82 | 93581.94 | 2687.44 2014-05-05 04:45:00 | 2687.00 | 2688.17 | 2687.00 | 2688.00 | 14.77 | 39700.38 | 2688.09 2014-05-05 04:46:00 | 2687.47 | 2688.08 | 2687.09 | 2687.09 | 14.20 | 38153.07 | 2687.59 2014-05-05 04:47:00 | 2688.08 | 2688.08 | 2687.96 | 2687.98 | 15.21 | 40885.17 | 2688.05 2014-05-05 04:48:00 | 2687.90 | 2688.00 | 2687.10 | 2687.12 | 18.27 | 49093.14 | 2687.24 2014-05-05 04:49:00 | 2687.12 | 2688.00 | 2687.10 | 2687.32 | 6.92 | 18606.57 | 2687.26 2014-05-05 04:50:00 | 2687.12 | 2687.30 | 2686.95 | 2686.97 | 3.19 | 8571.59 | 2687.02 2014-05-05 04:51:00 | . | . | . | . | . | . | . 2014-05-05 04:52:00 | 2686.50 | 2686.52 | 2686.20 | 2686.20 | 38.53 | 103518.68 | 2686.42 2014-05-05 04:53:00 | 2686.50 | 2686.50 | 2686.30 | 2686.30 | 35.70 | 95904.48 | 2686.40 2014-05-05 04:54:00 | 2686.17 | 2686.17 | 2685.77 | 2685.77 | 0.94 | 2519.48 | 2686.01 2014-05-05 04:55:00 | 2685.06 | 2685.06 | 2685.05 | 2685.05 | 5.14 | 13793.10 | 2685.05 2014-05-05 04:56:00 | 2685.64 | 2685.66 | 2685.07 | 2685.66 | 23.47 | 63013.75 | 2685.21 2014-05-05 04:57:00 | 2685.67 | 2686.27 | 2685.67 | 2686.22 | 19.60 | 52651.50 | 2686.03 2014-05-05 04:58:00 | 2686.16 | 2686.23 | 2685.74 | 2685.75 | 7.10 | 19074.27 | 2686.14 2014-05-05 04:59:00 | 2685.90 | 2686.16 | 2685.80 | 2686.15 | 25.34 | 68071.73 | 2685.91 2014-05-05 05:00:00 | 2686.20 | 2686.24 | 2685.90 | 2685.93 | 2.43 | 6529.47 | 2685.92 2014-05-05 05:01:00 | 2685.21 | 2686.19 | 2685.21 | 2686.19 | 2.44 | 6551.95 | 2685.23 2014-05-05 05:02:00 | 2685.42 | 2686.19 | 2684.44 | 2684.50 | 31.16 | 83660.49 | 2684.95 2014-05-05 05:03:00 | 2685.51 | 2686.09 | 2684.00 | 2684.00 | 15.18 | 40749.40 | 2685.30 2014-05-05 05:04:00 | 2684.69 | 2684.71 | 2683.44 | 2684.71 | 4.00 | 10740.64 | 2683.82 2014-05-05 05:05:00 | 2683.02 | 2683.02 | 2682.08 | 2682.08 | 19.19 | 51477.78 | 2682.95 2014-05-05 05:06:00 | 2682.76 | 2682.76 | 2682.08 | 2682.13 | 5.69 | 15268.35 | 2682.42 2014-05-05 05:07:00 | 2682.52 | 2685.70 | 2682.11 | 2685.70 | 7.16 | 19222.85 | 2684.38 2014-05-05 05:08:00 | 2685.72 | 2685.83 | 2683.88 | 2683.88 | 36.31 | 97499.86 | 2685.43 2014-05-05 05:09:00 | 2684.28 | 2684.50 | 2683.64 | 2683.64 | 11.09 | 29767.27 | 2684.40 2014-05-05 05:10:00 | 2683.88 | 2684.00 | 2683.64 | 2683.64 | 4.11 | 11041.47 | 2683.88 2014-05-05 05:11:00 | 2683.67 | 2685.00 | 2683.00 | 2683.05 | 3.28 | 8793.77 | 2683.48 2014-05-05 05:12:00 | 2683.30 | 2684.67 | 2683.30 | 2684.56 | 5.05 | 13542.95 | 2684.43 2014-05-05 05:13:00 | 2683.60 | 2683.80 | 2683.60 | 2683.76 | 13.64 | 36609.10 | 2683.75 2014-05-05 05:14:00 | 2684.56 | 2684.57 | 2684.00 | 2684.00 | 3.00 | 8053.16 | 2684.39 2014-05-05 05:15:00 | 2684.98 | 2685.00 | 2683.59 | 2683.59 | 13.73 | 36860.34 | 2684.07 2014-05-05 05:16:00 | 2682.99 | 2683.92 | 2682.99 | 2683.03 | 4.07 | 10924.64 | 2683.53 2014-05-05 05:17:00 | 2683.13 | 2683.13 | 2683.13 | 2683.13 | 0.01 | 26.83 | 2683.13 2014-05-05 05:18:00 | . | . | . | . | . | . | . 2014-05-05 05:19:00 | 2683.93 | 2683.96 | 2683.93 | 2683.96 | 0.04 | 107.36 | 2683.95 2014-05-05 05:20:00 | 2683.97 | 2685.60 | 2683.50 | 2683.94 | 4.51 | 12107.54 | 2684.00 2014-05-05 05:21:00 | 2683.92 | 2684.56 | 2683.52 | 2684.40 | 12.28 | 32943.82 | 2683.81 2014-05-05 05:22:00 | 2684.28 | 2684.28 | 2683.90 | 2683.94 | 6.70 | 17982.33 | 2683.93 2014-05-05 05:23:00 | 2683.93 | 2684.27 | 2683.55 | 2684.27 | 9.22 | 24740.41 | 2683.92 2014-05-05 05:24:00 | 2684.31 | 2685.01 | 2684.31 | 2684.41 | 0.94 | 2521.04 | 2684.81 2014-05-05 05:25:00 | 2684.88 | 2684.91 | 2684.70 | 2684.80 | 4.04 | 10854.66 | 2684.80 2014-05-05 05:26:00 | 2684.82 | 2685.72 | 2684.80 | 2685.72 | 12.32 | 33074.71 | 2685.07 2014-05-05 05:27:00 | 2685.73 | 2686.26 | 2685.72 | 2686.26 | 8.86 | 23803.58 | 2686.03 2014-05-05 05:28:00 | 2686.26 | 2686.80 | 2685.00 | 2686.10 | 50.11 | 134575.94 | 2685.88 2014-05-05 05:29:00 | 2685.70 | 2686.49 | 2685.38 | 2686.49 | 6.16 | 16532.38 | 2686.01 2014-05-05 05:30:00 | 2686.49 | 2686.49 | 2685.38 | 2685.38 | 9.01 | 24188.35 | 2685.80 2014-05-05 05:31:00 | 2686.39 | 2687.72 | 2685.09 | 2686.29 | 22.82 | 61289.53 | 2686.25 2014-05-05 05:32:00 | 2685.69 | 2686.50 | 2684.87 | 2686.00 | 9.14 | 24555.40 | 2685.71 2014-05-05 05:33:00 | 2685.94 | 2685.98 | 2684.64 | 2685.86 | 35.90 | 96418.50 | 2685.53 2014-05-05 05:34:00 | 2685.00 | 2685.98 | 2685.00 | 2685.02 | 49.69 | 133419.75 | 2685.04 2014-05-05 05:35:00 | 2685.00 | 2685.02 | 2684.68 | 2684.70 | 15.11 | 40563.76 | 2684.92 2014-05-05 05:36:00 | 2684.62 | 2685.02 | 2684.42 | 2684.51 | 3.41 | 9143.85 | 2684.63 2014-05-05 05:37:00 | 2684.52 | 2685.01 | 2684.00 | 2684.11 | 17.60 | 47252.92 | 2684.52 2014-05-05 05:38:00 | 2684.13 | 2684.88 | 2683.13 | 2684.00 | 14.79 | 39704.44 | 2684.00 2014-05-05 05:39:00 | 2684.00 | 2685.01 | 2683.33 | 2684.24 | 51.09 | 137131.87 | 2684.39 2014-05-05 05:40:00 | 2683.32 | 2684.17 | 2683.00 | 2683.03 | 28.15 | 75550.83 | 2683.58 2014-05-05 05:41:00 | 2683.04 | 2683.35 | 2682.20 | 2682.20 | 57.93 | 155427.52 | 2683.12 2014-05-05 05:42:00 | 2682.16 | 2682.25 | 2682.16 | 2682.20 | 34.81 | 93364.88 | 2682.21 2014-05-05 05:43:00 | 2682.92 | 2683.36 | 2682.47 | 2683.20 | 32.14 | 86235.43 | 2683.03 2014-05-05 05:44:00 | 2683.02 | 2683.02 | 2681.00 | 2681.11 | 75.37 | 202138.88 | 2681.99 2014-05-05 05:45:00 | 2681.39 | 2681.39 | 2675.00 | 2675.02 | 173.82 | 465628.86 | 2678.80 2014-05-05 05:46:00 | 2675.02 | 2680.00 | 2671.80 | 2677.34 | 96.04 | 256959.52 | 2675.55 2014-05-05 05:47:00 | 2677.75 | 2678.87 | 2674.00 | 2677.94 | 28.29 | 75719.09 | 2676.72 2014-05-05 05:48:00 | 2676.57 | 2677.47 | 2673.78 | 2673.78 | 62.48 | 167140.35 | 2675.27 2014-05-05 05:49:00 | 2673.76 | 2675.04 | 2672.89 | 2672.95 | 36.90 | 98662.40 | 2673.49 2014-05-05 05:50:00 | 2672.83 | 2675.86 | 2672.83 | 2675.86 | 26.53 | 70930.24 | 2673.79 2014-05-05 05:51:00 | 2675.86 | 2677.87 | 2675.86 | 2676.98 | 26.44 | 70757.89 | 2676.67 2014-05-05 05:52:00 | 2677.10 | 2677.10 | 2675.00 | 2676.59 | 45.91 | 122825.41 | 2675.24 2014-05-05 05:53:00 | 2676.65 | 2678.69 | 2675.00 | 2676.71 | 29.94 | 80144.33 | 2676.56 2014-05-05 05:54:00 | 2676.56 | 2679.85 | 2676.00 | 2678.35 | 41.55 | 111273.38 | 2678.32 2014-05-05 05:55:00 | 2678.95 | 2679.04 | 2675.61 | 2677.25 | 40.85 | 109383.38 | 2677.55 2014-05-05 05:56:00 | 2677.39 | 2678.00 | 2675.10 | 2676.07 | 17.70 | 47367.99 | 2676.31 2014-05-05 05:57:00 | 2675.10 | 2676.64 | 2675.00 | 2676.60 | 33.48 | 89573.75 | 2675.36 2014-05-05 05:58:00 | 2675.21 | 2678.00 | 2675.21 | 2676.37 | 59.84 | 160154.97 | 2676.21 2014-05-05 05:59:00 | 2676.34 | 2677.37 | 2676.02 | 2677.37 | 29.39 | 78662.18 | 2676.68 2014-05-05 06:00:00 | 2676.13 | 2677.22 | 2676.13 | 2677.22 | 6.00 | 16070.36 | 2676.61 2014-05-05 06:01:00 | 2676.18 | 2676.53 | 2675.00 | 2675.68 | 52.25 | 139795.77 | 2675.62 2014-05-05 06:02:00 | 2676.00 | 2676.66 | 2676.00 | 2676.19 | 12.32 | 32982.64 | 2676.51 2014-05-05 06:03:00 | 2676.19 | 2676.55 | 2674.20 | 2674.22 | 36.15 | 96702.86 | 2675.19 2014-05-05 06:04:00 | 2674.23 | 2675.12 | 2670.96 | 2670.96 | 68.80 | 183871.99 | 2672.52 2014-05-05 06:05:00 | 2670.96 | 2671.00 | 2667.66 | 2669.02 | 132.22 | 352974.09 | 2669.56 2014-05-05 06:06:00 | 2669.00 | 2669.98 | 2667.37 | 2669.20 | 38.96 | 103970.17 | 2668.50 2014-05-05 06:07:00 | 2669.95 | 2673.13 | 2667.50 | 2672.00 | 61.85 | 165125.67 | 2669.91 2014-05-05 06:08:00 | 2671.29 | 2675.14 | 2671.29 | 2674.30 | 28.97 | 77429.22 | 2673.20 2014-05-05 06:09:00 | 2672.42 | 2674.00 | 2670.16 | 2673.33 | 29.72 | 79425.30 | 2672.72 2014-05-05 06:10:00 | 2673.02 | 2674.35 | 2673.02 | 2673.04 | 26.53 | 70940.91 | 2673.69 2014-05-05 06:11:00 | 2673.05 | 2674.20 | 2670.09 | 2671.96 | 60.74 | 162335.64 | 2672.46 2014-05-05 06:12:00 | 2671.05 | 2675.99 | 2670.00 | 2675.99 | 33.77 | 90215.95 | 2671.40 2014-05-05 06:13:00 | 2676.50 | 2677.99 | 2671.00 | 2674.05 | 48.68 | 130173.64 | 2674.01 2014-05-05 06:14:00 | 2676.80 | 2677.80 | 2674.37 | 2675.09 | 32.59 | 87210.13 | 2675.98 2014-05-05 06:15:00 | 2675.22 | 2676.00 | 2671.74 | 2673.17 | 64.89 | 173500.33 | 2673.84 2014-05-05 06:16:00 | 2673.17 | 2676.96 | 2672.00 | 2674.03 | 76.93 | 205739.00 | 2674.40 2014-05-05 06:17:00 | 2674.04 | 2675.86 | 2674.03 | 2674.37 | 26.93 | 72028.47 | 2674.75 2014-05-05 06:18:00 | 2674.51 | 2674.80 | 2673.06 | 2674.80 | 13.99 | 37409.43 | 2674.01 2014-05-05 06:19:00 | 2674.62 | 2676.00 | 2673.46 | 2674.55 | 10.88 | 29102.47 | 2674.86 2014-05-05 06:20:00 | 2675.42 | 2677.00 | 2671.50 | 2671.52 | 66.07 | 176699.26 | 2674.63 2014-05-05 06:21:00 | 2671.52 | 2673.98 | 2671.22 | 2671.95 | 45.23 | 120846.67 | 2672.00 2014-05-05 06:22:00 | 2672.16 | 2673.59 | 2672.16 | 2672.83 | 15.27 | 40817.08 | 2673.02 2014-05-05 06:23:00 | 2672.97 | 2673.68 | 2672.02 | 2672.56 | 27.84 | 74417.99 | 2672.96 2014-05-05 06:24:00 | 2672.03 | 2672.41 | 2671.00 | 2671.18 | 29.27 | 78188.03 | 2671.27 2014-05-05 06:25:00 | 2671.85 | 2673.02 | 2670.70 | 2673.02 | 20.11 | 53746.64 | 2671.97 2014-05-05 06:26:00 | 2673.18 | 2674.70 | 2673.18 | 2674.66 | 20.22 | 54075.75 | 2674.24 2014-05-05 06:27:00 | 2673.40 | 2673.40 | 2671.73 | 2672.95 | 2.84 | 7586.98 | 2672.41 2014-05-05 06:28:00 | 2672.50 | 2672.99 | 2670.90 | 2672.74 | 22.07 | 58982.82 | 2672.17 2014-05-05 06:29:00 | 2671.95 | 2671.95 | 2671.85 | 2671.85 | 1.23 | 3283.74 | 2671.88 2014-05-05 06:30:00 | 2671.13 | 2673.92 | 2670.50 | 2673.92 | 17.41 | 46497.02 | 2671.01 2014-05-05 06:31:00 | 2673.89 | 2675.00 | 2673.00 | 2673.29 | 21.42 | 57281.66 | 2674.09 2014-05-05 06:32:00 | 2673.34 | 2675.00 | 2673.28 | 2675.00 | 7.75 | 20729.06 | 2674.03 2014-05-05 06:33:00 | 2674.98 | 2675.99 | 2674.98 | 2675.14 | 6.07 | 16243.95 | 2675.66 2014-05-05 06:34:00 | 2675.87 | 2676.47 | 2675.14 | 2675.97 | 13.89 | 37163.22 | 2675.92 2014-05-05 06:35:00 | 2675.97 | 2675.98 | 2674.12 | 2674.97 | 5.15 | 13770.55 | 2674.93 2014-05-05 06:36:00 | 2674.99 | 2676.00 | 2674.97 | 2675.00 | 14.10 | 37735.28 | 2675.69 2014-05-05 06:37:00 | 2675.83 | 2675.85 | 2673.38 | 2673.38 | 53.37 | 142733.35 | 2674.66 2014-05-05 06:38:00 | 2673.98 | 2674.00 | 2671.13 | 2673.42 | 50.46 | 134842.65 | 2672.11 2014-05-05 06:39:00 | 2673.41 | 2673.41 | 2671.05 | 2672.20 | 49.67 | 132730.41 | 2672.46 2014-05-05 06:40:00 | 2673.00 | 2673.46 | 2670.10 | 2672.32 | 49.36 | 131902.84 | 2672.37 2014-05-05 06:41:00 | 2670.67 | 2671.18 | 2666.00 | 2666.00 | 117.01 | 312311.93 | 2669.22 2014-05-05 06:42:00 | 2666.02 | 2670.00 | 2665.55 | 2669.58 | 210.67 | 561708.16 | 2666.31 2014-05-05 06:43:00 | 2666.00 | 2669.89 | 2665.84 | 2667.03 | 70.31 | 187596.96 | 2668.10 2014-05-05 06:44:00 | 2667.03 | 2668.65 | 2667.03 | 2668.55 | 14.37 | 38335.69 | 2668.32 2014-05-05 06:45:00 | 2667.35 | 2669.89 | 2667.35 | 2669.30 | 35.43 | 94570.63 | 2669.15 2014-05-05 06:46:00 | 2669.22 | 2669.89 | 2666.19 | 2668.03 | 36.89 | 98430.81 | 2668.15 2014-05-05 06:47:00 | 2668.40 | 2669.00 | 2665.00 | 2665.06 | 75.62 | 201572.15 | 2665.63 2014-05-05 06:48:00 | 2666.71 | 2666.71 | 2664.88 | 2665.00 | 47.84 | 127493.44 | 2665.16 2014-05-05 06:49:00 | 2665.15 | 2666.53 | 2661.44 | 2664.66 | 73.12 | 194805.48 | 2664.04 2014-05-05 06:50:00 | 2664.31 | 2664.31 | 2662.76 | 2662.76 | 35.15 | 93607.27 | 2663.00 2014-05-05 06:51:00 | 2664.28 | 2664.97 | 2662.00 | 2662.87 | 53.77 | 143233.53 | 2663.62 2014-05-05 06:52:00 | 2662.75 | 2664.83 | 2662.00 | 2663.79 | 74.22 | 197675.07 | 2663.26 2014-05-05 06:53:00 | 2663.33 | 2663.33 | 2661.57 | 2662.11 | 79.52 | 211731.71 | 2662.52 2014-05-05 06:54:00 | 2662.22 | 2664.83 | 2662.20 | 2663.15 | 10.75 | 28647.70 | 2663.91 2014-05-05 06:55:00 | 2662.65 | 2663.48 | 2661.90 | 2663.21 | 10.20 | 27158.80 | 2662.63 2014-05-05 06:56:00 | 2663.00 | 2663.00 | 2660.10 | 2662.12 | 35.45 | 94338.35 | 2661.54 2014-05-05 06:57:00 | 2661.52 | 2661.98 | 2659.00 | 2659.00 | 79.51 | 211528.05 | 2660.30 2014-05-05 06:58:00 | 2659.00 | 2659.00 | 2655.00 | 2657.77 | 43.93 | 116740.19 | 2657.60 2014-05-05 06:59:00 | 2657.75 | 2657.77 | 2652.10 | 2652.93 | 62.72 | 166484.88 | 2654.54 2014-05-05 07:00:00 | 2652.83 | 2656.98 | 2652.12 | 2656.00 | 28.16 | 74721.47 | 2653.74 2014-05-05 07:01:00 | 2655.50 | 2657.00 | 2655.45 | 2657.00 | 3.33 | 8834.16 | 2656.09 2014-05-05 07:02:00 | 2657.00 | 2657.00 | 2654.95 | 2654.95 | 12.19 | 32377.54 | 2655.86 2014-05-05 07:03:00 | 2653.27 | 2657.84 | 2653.25 | 2657.84 | 85.47 | 226979.83 | 2655.60 2014-05-05 07:04:00 | 2655.82 | 2657.80 | 2655.30 | 2656.99 | 23.31 | 61920.08 | 2656.72 2014-05-05 07:05:00 | 2657.06 | 2657.87 | 2656.12 | 2657.53 | 59.26 | 157452.79 | 2656.89 2014-05-05 07:06:00 | 2657.71 | 2659.49 | 2656.32 | 2658.14 | 31.30 | 83188.91 | 2658.05 2014-05-05 07:07:00 | 2658.14 | 2662.02 | 2656.30 | 2661.11 | 89.21 | 237299.55 | 2659.92 2014-05-05 07:08:00 | 2661.21 | 2665.00 | 2660.49 | 2663.03 | 80.92 | 215487.58 | 2663.04 2014-05-05 07:09:00 | 2663.03 | 2666.93 | 2660.42 | 2662.80 | 58.62 | 156128.07 | 2663.35 2014-05-05 07:10:00 | 2663.50 | 2663.50 | 2660.00 | 2661.93 | 71.34 | 189888.58 | 2661.89 2014-05-05 07:11:00 | 2661.02 | 2662.53 | 2661.00 | 2661.24 | 34.98 | 93127.55 | 2662.16 2014-05-05 07:12:00 | 2661.26 | 2661.34 | 2661.03 | 2661.34 | 3.94 | 10472.17 | 2661.29 2014-05-05 07:13:00 | 2661.39 | 2662.88 | 2660.02 | 2660.94 | 5.86 | 15596.70 | 2661.10 2014-05-05 07:14:00 | 2660.02 | 2660.37 | 2658.27 | 2660.00 | 78.19 | 207948.86 | 2659.53 2014-05-05 07:15:00 | 2658.74 | 2659.76 | 2655.00 | 2655.00 | 19.10 | 50768.46 | 2658.03 2014-05-05 07:16:00 | 2655.02 | 2657.59 | 2655.00 | 2655.00 | 30.85 | 81932.73 | 2656.10 2014-05-05 07:17:00 | 2655.17 | 2655.17 | 2650.01 | 2650.01 | 159.21 | 422047.99 | 2650.91 2014-05-05 07:18:00 | 2650.03 | 2650.20 | 2641.02 | 2646.07 | 215.25 | 570057.27 | 2648.30 2014-05-05 07:19:00 | 2646.09 | 2657.50 | 2646.00 | 2655.04 | 86.54 | 229380.86 | 2650.73 2014-05-05 07:20:00 | 2656.21 | 2657.41 | 2652.98 | 2653.11 | 89.20 | 236860.41 | 2655.39 2014-05-05 07:21:00 | 2653.14 | 2653.98 | 2650.01 | 2652.03 | 50.89 | 134922.97 | 2651.42 2014-05-05 07:22:00 | 2654.00 | 2656.12 | 2652.45 | 2655.00 | 31.27 | 82973.62 | 2653.71 2014-05-05 07:23:00 | 2652.02 | 2655.00 | 2651.10 | 2654.02 | 40.34 | 107040.30 | 2653.58 2014-05-05 07:24:00 | 2654.00 | 2655.60 | 2653.00 | 2653.03 | 42.51 | 112820.10 | 2653.97 2014-05-05 07:25:00 | 2654.00 | 2654.85 | 2651.35 | 2652.00 | 40.97 | 108676.22 | 2652.39 2014-05-05 07:26:00 | 2652.03 | 2654.00 | 2652.00 | 2653.77 | 15.82 | 41960.19 | 2652.69 2014-05-05 07:27:00 | 2653.79 | 2654.98 | 2653.00 | 2654.06 | 22.84 | 60605.86 | 2653.61 2014-05-05 07:28:00 | 2654.06 | 2655.00 | 2653.00 | 2653.00 | 25.49 | 67668.47 | 2654.39 2014-05-05 07:29:00 | 2653.02 | 2654.86 | 2653.02 | 2653.77 | 20.04 | 53170.62 | 2653.62 2014-05-05 07:30:00 | 2654.96 | 2656.08 | 2653.00 | 2656.08 | 83.77 | 222414.86 | 2655.19 2014-05-05 07:31:00 | 2655.00 | 2656.03 | 2653.64 | 2654.02 | 38.32 | 101747.45 | 2655.00 2014-05-05 07:32:00 | 2654.02 | 2657.03 | 2653.74 | 2657.00 | 92.93 | 246762.58 | 2655.39 2014-05-05 07:33:00 | 2657.02 | 2660.98 | 2657.02 | 2659.98 | 55.97 | 148838.42 | 2659.49 2014-05-05 07:34:00 | 2659.34 | 2666.89 | 2659.30 | 2666.89 | 101.48 | 270296.05 | 2663.54 2014-05-05 07:35:00 | 2666.87 | 2666.89 | 2659.00 | 2664.21 | 149.49 | 398095.81 | 2663.08 2014-05-05 07:36:00 | 2664.23 | 2665.45 | 2661.10 | 2662.05 | 36.28 | 96670.40 | 2664.34 2014-05-05 07:37:00 | 2663.10 | 2665.05 | 2662.77 | 2663.92 | 59.51 | 158561.62 | 2664.36 2014-05-05 07:38:00 | 2663.90 | 2665.63 | 2660.98 | 2661.00 | 74.13 | 197400.29 | 2662.82 2014-05-05 07:39:00 | 2662.00 | 2662.63 | 2661.02 | 2661.02 | 19.17 | 51030.26 | 2662.26 2014-05-05 07:40:00 | 2661.82 | 2662.71 | 2661.00 | 2661.05 | 53.18 | 141518.91 | 2661.08 2014-05-05 07:41:00 | 2661.07 | 2661.98 | 2659.06 | 2660.00 | 67.91 | 180668.19 | 2660.41 2014-05-05 07:42:00 | 2660.02 | 2660.95 | 2659.06 | 2660.95 | 21.48 | 57118.95 | 2659.66 2014-05-05 07:43:00 | 2659.67 | 2660.99 | 2659.00 | 2659.96 | 181.50 | 482705.42 | 2659.48 2014-05-05 07:44:00 | 2659.02 | 2659.86 | 2657.00 | 2657.00 | 81.94 | 217862.32 | 2658.80 2014-05-05 07:45:00 | 2657.02 | 2657.56 | 2653.00 | 2657.50 | 116.44 | 309320.98 | 2656.58 2014-05-05 07:46:00 | 2657.90 | 2657.90 | 2654.57 | 2656.00 | 46.06 | 122331.46 | 2655.92 2014-05-05 07:47:00 | 2656.02 | 2656.83 | 2656.00 | 2656.22 | 10.73 | 28507.90 | 2656.35 2014-05-05 07:48:00 | 2656.22 | 2656.99 | 2655.00 | 2656.67 | 23.31 | 61902.17 | 2656.18 2014-05-05 07:49:00 | 2656.67 | 2658.98 | 2656.67 | 2658.70 | 30.61 | 81340.18 | 2657.48 2014-05-05 07:50:00 | 2658.70 | 2659.00 | 2657.15 | 2659.00 | 46.89 | 124668.71 | 2658.92 2014-05-05 07:51:00 | 2660.00 | 2662.00 | 2660.00 | 2660.17 | 44.04 | 117183.34 | 2660.66 2014-05-05 07:52:00 | 2660.22 | 2660.22 | 2657.02 | 2657.04 | 76.55 | 203525.01 | 2658.79 2014-05-05 07:53:00 | 2658.83 | 2659.00 | 2657.04 | 2658.85 | 2.40 | 6366.45 | 2658.23 2014-05-05 07:54:00 | 2658.74 | 2660.97 | 2657.10 | 2659.75 | 51.05 | 135796.97 | 2660.29 2014-05-05 07:55:00 | 2660.34 | 2661.00 | 2659.19 | 2661.00 | 13.80 | 36705.17 | 2660.76 2014-05-05 07:56:00 | 2660.64 | 2661.80 | 2659.04 | 2659.53 | 26.61 | 70810.12 | 2661.13 2014-05-05 07:57:00 | 2659.00 | 2661.99 | 2659.00 | 2661.97 | 12.15 | 32314.65 | 2660.74 2014-05-05 07:58:00 | 2661.32 | 2662.07 | 2660.00 | 2660.00 | 86.27 | 229566.00 | 2660.99 2014-05-05 07:59:00 | 2663.12 | 2663.67 | 2661.92 | 2662.78 | 20.20 | 53787.12 | 2662.73 2014-05-05 08:00:00 | 2662.24 | 2662.50 | 2660.00 | 2660.00 | 64.43 | 171424.64 | 2660.55 2014-05-05 08:01:00 | 2661.84 | 2665.00 | 2660.39 | 2664.83 | 32.90 | 87591.22 | 2662.51 2014-05-05 08:02:00 | 2664.70 | 2665.80 | 2663.31 | 2665.72 | 31.95 | 85134.96 | 2664.63 2014-05-05 08:03:00 | 2664.87 | 2666.07 | 2663.70 | 2663.72 | 60.41 | 161013.41 | 2665.26 2014-05-05 08:04:00 | 2663.72 | 2665.00 | 2663.70 | 2665.00 | 23.59 | 62851.92 | 2664.57 2014-05-05 08:05:00 | 2665.21 | 2665.88 | 2662.67 | 2665.12 | 48.09 | 128087.69 | 2663.78 2014-05-05 08:06:00 | 2665.88 | 2665.88 | 2663.07 | 2663.77 | 76.56 | 203964.21 | 2663.97 2014-05-05 08:07:00 | 2664.98 | 2664.98 | 2663.91 | 2664.38 | 5.32 | 14172.75 | 2664.55 2014-05-05 08:08:00 | 2664.43 | 2665.00 | 2664.25 | 2664.93 | 24.59 | 65533.61 | 2664.83 2014-05-05 08:09:00 | 2664.78 | 2666.61 | 2664.06 | 2664.73 | 55.42 | 147730.24 | 2665.55 2014-05-05 08:10:00 | 2664.88 | 2666.02 | 2664.87 | 2665.83 | 79.83 | 212800.64 | 2665.71 2014-05-05 08:11:00 | 2664.85 | 2667.02 | 2664.85 | 2667.02 | 52.52 | 140041.22 | 2666.49 2014-05-05 08:12:00 | 2667.02 | 2670.00 | 2667.02 | 2669.06 | 55.35 | 147710.05 | 2668.80 2014-05-05 08:13:00 | 2669.17 | 2669.17 | 2667.05 | 2668.10 | 28.20 | 75275.91 | 2668.98 2014-05-05 08:14:00 | 2667.98 | 2668.53 | 2667.14 | 2668.53 | 5.84 | 15569.12 | 2668.23 2014-05-05 08:15:00 | 2668.53 | 2668.53 | 2665.00 | 2665.00 | 142.94 | 381145.88 | 2666.57 2014-05-05 08:16:00 | 2665.00 | 2667.54 | 2665.00 | 2665.42 | 37.85 | 100899.44 | 2665.42 2014-05-05 08:17:00 | 2665.71 | 2668.49 | 2665.31 | 2667.85 | 41.95 | 111864.28 | 2666.93 2014-05-05 08:18:00 | 2667.57 | 2668.03 | 2665.03 | 2666.43 | 39.40 | 105038.96 | 2666.23 2014-05-05 08:19:00 | 2666.44 | 2666.99 | 2665.95 | 2665.95 | 46.59 | 124226.48 | 2666.38 2014-05-05 08:20:00 | 2665.12 | 2666.00 | 2665.00 | 2665.00 | 49.65 | 132307.87 | 2665.08 2014-05-05 08:21:00 | 2665.94 | 2665.96 | 2664.00 | 2665.04 | 74.68 | 198997.62 | 2664.67 2014-05-05 08:22:00 | 2664.96 | 2665.08 | 2664.88 | 2665.08 | 30.77 | 81993.97 | 2665.00 2014-05-05 08:23:00 | 2665.91 | 2665.93 | 2664.01 | 2665.62 | 38.39 | 102282.16 | 2664.29 2014-05-05 08:24:00 | 2665.01 | 2666.44 | 2664.03 | 2665.33 | 52.59 | 140156.02 | 2665.17 2014-05-05 08:25:00 | 2665.75 | 2666.69 | 2665.00 | 2666.69 | 48.80 | 130091.61 | 2665.59 2014-05-05 08:26:00 | 2666.59 | 2666.59 | 2665.04 | 2666.09 | 90.42 | 241036.74 | 2665.69 2014-05-05 08:27:00 | 2665.06 | 2665.78 | 2665.04 | 2665.06 | 38.51 | 102641.64 | 2665.12 2014-05-05 08:28:00 | 2665.01 | 2665.88 | 2664.82 | 2665.00 | 62.86 | 167522.54 | 2665.09 2014-05-05 08:29:00 | 2664.96 | 2665.04 | 2664.96 | 2665.03 | 25.37 | 67613.88 | 2665.01 2014-05-05 08:30:00 | 2665.03 | 2665.03 | 2663.20 | 2663.94 | 49.18 | 131024.75 | 2663.97 2014-05-05 08:31:00 | 2663.94 | 2664.00 | 2663.10 | 2663.83 | 36.24 | 96544.73 | 2663.89 2014-05-05 08:32:00 | 2663.68 | 2664.00 | 2663.11 | 2664.00 | 8.02 | 21351.44 | 2663.60 2014-05-05 08:33:00 | 2664.00 | 2664.00 | 2663.00 | 2663.97 | 31.11 | 82841.10 | 2663.10 2014-05-05 08:34:00 | 2663.05 | 2664.00 | 2662.95 | 2662.95 | 24.00 | 63907.79 | 2663.38 2014-05-05 08:35:00 | 2663.00 | 2664.00 | 2662.73 | 2662.94 | 45.63 | 121529.99 | 2663.20 2014-05-05 08:36:00 | 2663.99 | 2664.00 | 2663.07 | 2663.88 | 5.70 | 15184.21 | 2663.90 2014-05-05 08:37:00 | 2664.00 | 2664.84 | 2663.23 | 2664.13 | 3.53 | 9401.55 | 2664.08 2014-05-05 08:38:00 | 2664.72 | 2664.87 | 2663.04 | 2663.15 | 23.78 | 63363.62 | 2664.13 2014-05-05 08:39:00 | 2663.40 | 2664.78 | 2663.40 | 2664.10 | 83.91 | 223541.18 | 2664.15 2014-05-05 08:40:00 | 2664.00 | 2664.50 | 2663.24 | 2664.50 | 22.92 | 61074.59 | 2664.45 2014-05-05 08:41:00 | 2663.65 | 2664.83 | 2663.65 | 2664.00 | 21.65 | 57673.43 | 2664.27 2014-05-05 08:42:00 | 2663.54 | 2664.83 | 2663.53 | 2664.83 | 61.68 | 164330.95 | 2664.25 2014-05-05 08:43:00 | 2664.82 | 2665.00 | 2663.68 | 2664.04 | 38.28 | 102001.43 | 2664.68 2014-05-05 08:44:00 | 2664.05 | 2664.05 | 2663.15 | 2663.90 | 9.85 | 26245.06 | 2663.93 2014-05-05 08:45:00 | 2663.92 | 2665.00 | 2663.17 | 2665.00 | 23.87 | 63593.31 | 2663.93 2014-05-05 08:46:00 | 2665.00 | 2665.00 | 2663.74 | 2664.88 | 4.52 | 12034.53 | 2664.86 2014-05-05 08:47:00 | 2664.89 | 2665.98 | 2664.02 | 2665.98 | 70.43 | 187732.32 | 2665.55 2014-05-05 08:48:00 | 2665.93 | 2667.36 | 2665.90 | 2667.35 | 26.45 | 70505.83 | 2666.13 2014-05-05 08:49:00 | 2668.55 | 2670.00 | 2667.11 | 2669.33 | 75.40 | 201208.85 | 2668.73 2014-05-05 08:50:00 | 2669.40 | 2669.98 | 2666.68 | 2669.00 | 33.86 | 90369.82 | 2668.77 2014-05-05 08:51:00 | 2669.95 | 2669.95 | 2667.29 | 2669.65 | 20.14 | 53751.08 | 2668.87 2014-05-05 08:52:00 | 2669.88 | 2672.70 | 2669.23 | 2669.74 | 31.99 | 85414.67 | 2670.29 2014-05-05 08:53:00 | 2668.84 | 2670.00 | 2667.36 | 2670.00 | 50.96 | 136001.68 | 2668.58 2014-05-05 08:54:00 | 2670.71 | 2673.00 | 2670.17 | 2670.30 | 89.36 | 238670.17 | 2670.97 2014-05-05 08:55:00 | 2671.98 | 2673.01 | 2670.31 | 2672.00 | 45.69 | 122102.26 | 2672.29 2014-05-05 08:56:00 | 2671.94 | 2673.68 | 2670.74 | 2673.58 | 111.58 | 298080.47 | 2671.55 2014-05-05 08:57:00 | 2672.03 | 2672.98 | 2670.48 | 2672.02 | 12.28 | 32795.71 | 2671.53 2014-05-05 08:58:00 | 2672.09 | 2672.88 | 2670.97 | 2671.37 | 12.01 | 32090.53 | 2671.98 2014-05-05 08:59:00 | 2671.32 | 2671.86 | 2666.62 | 2666.62 | 28.20 | 75320.59 | 2671.23 2014-05-05 09:00:00 | 2670.00 | 2670.00 | 2667.25 | 2670.00 | 28.57 | 76269.15 | 2669.65 2014-05-05 09:01:00 | 2669.92 | 2669.99 | 2669.92 | 2669.99 | 11.71 | 31276.19 | 2669.98 2014-05-05 09:02:00 | 2669.99 | 2670.98 | 2669.11 | 2669.11 | 10.95 | 29227.51 | 2670.40 2014-05-05 09:03:00 | 2669.11 | 2669.88 | 2668.94 | 2668.94 | 18.94 | 50549.35 | 2669.06 2014-05-05 09:04:00 | 2668.94 | 2669.00 | 2668.86 | 2669.00 | 1.92 | 5134.97 | 2668.90 2014-05-05 09:05:00 | 2669.00 | 2669.00 | 2668.03 | 2668.03 | 20.01 | 53397.07 | 2668.52 2014-05-05 09:06:00 | 2668.03 | 2669.86 | 2668.03 | 2669.81 | 84.79 | 226289.53 | 2668.95 2014-05-05 09:07:00 | 2669.88 | 2669.88 | 2669.54 | 2669.54 | 2.40 | 6402.07 | 2669.75 2014-05-05 09:08:00 | 2669.54 | 2669.94 | 2668.91 | 2669.57 | 10.62 | 28359.35 | 2669.62 2014-05-05 09:09:00 | 2669.57 | 2669.60 | 2668.42 | 2669.11 | 15.32 | 40901.84 | 2669.14 2014-05-05 09:10:00 | 2669.59 | 2669.59 | 2668.28 | 2669.52 | 6.63 | 17683.21 | 2669.16 2014-05-05 09:11:00 | 2668.02 | 2669.52 | 2666.83 | 2666.83 | 50.95 | 135938.60 | 2668.24 2014-05-05 09:12:00 | 2666.85 | 2668.98 | 2666.60 | 2666.62 | 64.08 | 170937.35 | 2667.40 2014-05-05 09:13:00 | 2666.73 | 2667.80 | 2666.62 | 2667.31 | 42.90 | 114416.38 | 2666.86 2014-05-05 09:14:00 | 2669.37 | 2669.88 | 2667.00 | 2669.44 | 29.34 | 78309.77 | 2669.32 2014-05-05 09:15:00 | 2669.86 | 2670.00 | 2669.37 | 2669.37 | 93.02 | 248345.06 | 2669.86 2014-05-05 09:16:00 | 2669.37 | 2669.38 | 2669.37 | 2669.37 | 0.61 | 1636.32 | 2669.37 2014-05-05 09:17:00 | 2669.33 | 2669.35 | 2668.51 | 2668.73 | 4.09 | 10921.85 | 2669.07 2014-05-05 09:18:00 | 2668.83 | 2668.83 | 2667.24 | 2667.35 | 12.21 | 32559.17 | 2667.69 2014-05-05 09:19:00 | 2667.96 | 2668.20 | 2667.96 | 2668.08 | 8.89 | 23726.84 | 2668.04 2014-05-05 09:20:00 | 2668.12 | 2669.36 | 2668.10 | 2669.36 | 0.93 | 2492.75 | 2668.89 2014-05-05 09:21:00 | 2669.00 | 2669.24 | 2668.25 | 2668.69 | 19.39 | 51761.03 | 2668.92 2014-05-05 09:22:00 | 2669.01 | 2669.02 | 2668.35 | 2669.02 | 8.93 | 23843.96 | 2668.90 2014-05-05 09:23:00 | 2669.00 | 2669.84 | 2667.32 | 2669.84 | 18.07 | 48209.54 | 2667.93 2014-05-05 09:24:00 | 2668.16 | 2669.70 | 2667.68 | 2669.00 | 20.29 | 54167.81 | 2669.15 2014-05-05 09:25:00 | 2669.96 | 2669.96 | 2668.46 | 2669.01 | 29.19 | 77926.88 | 2669.55 2014-05-05 09:26:00 | 2669.04 | 2669.57 | 2669.02 | 2669.02 | 1.13 | 3021.69 | 2669.34 2014-05-05 09:27:00 | 2669.02 | 2669.02 | 2668.19 | 2668.19 | 13.35 | 35630.26 | 2668.53 2014-05-05 09:28:00 | 2668.19 | 2668.97 | 2667.55 | 2668.97 | 2.47 | 6580.14 | 2668.35 2014-05-05 09:29:00 | . | . | . | . | . | . | . 2014-05-05 09:30:00 | 2668.16 | 2669.02 | 2668.16 | 2668.41 | 6.55 | 17491.10 | 2668.77 2014-05-05 09:31:00 | 2669.52 | 2670.00 | 2668.49 | 2670.00 | 82.20 | 219398.48 | 2669.02 2014-05-05 09:32:00 | 2670.00 | 2670.00 | 2668.81 | 2668.81 | 68.00 | 181527.29 | 2669.40 2014-05-05 09:33:00 | 2669.78 | 2669.93 | 2668.05 | 2669.87 | 5.05 | 13478.77 | 2669.59 2014-05-05 09:34:00 | 2668.50 | 2669.97 | 2667.22 | 2668.43 | 8.01 | 21378.27 | 2668.61 2014-05-05 09:35:00 | 2669.97 | 2669.97 | 2668.64 | 2669.96 | 56.16 | 149901.34 | 2669.23 2014-05-05 09:36:00 | . | . | . | . | . | . | . 2014-05-05 09:37:00 | 2669.23 | 2669.99 | 2668.50 | 2668.50 | 63.84 | 170403.43 | 2669.31 2014-05-05 09:38:00 | 2669.97 | 2669.97 | 2667.23 | 2667.23 | 25.92 | 69151.23 | 2667.87 2014-05-05 09:39:00 | 2667.25 | 2668.53 | 2667.25 | 2667.53 | 2.53 | 6757.17 | 2667.66 2014-05-05 09:40:00 | 2667.73 | 2669.07 | 2666.60 | 2669.07 | 27.57 | 73519.74 | 2666.95 2014-05-05 09:41:00 | 2669.07 | 2669.07 | 2668.76 | 2668.76 | 0.48 | 1267.72 | 2668.89 2014-05-05 09:42:00 | 2668.76 | 2669.74 | 2667.49 | 2668.01 | 37.57 | 100263.43 | 2668.57 2014-05-05 09:43:00 | 2668.04 | 2668.97 | 2668.02 | 2668.04 | 3.49 | 9303.43 | 2668.03 2014-05-05 09:44:00 | 2668.04 | 2668.08 | 2667.62 | 2667.62 | 12.96 | 34586.35 | 2667.88 2014-05-05 09:45:00 | 2667.58 | 2669.38 | 2667.58 | 2667.78 | 20.90 | 55765.48 | 2668.08 2014-05-05 09:46:00 | 2667.96 | 2669.37 | 2667.96 | 2668.77 | 55.64 | 148478.14 | 2668.65 2014-05-05 09:47:00 | 2668.25 | 2668.25 | 2666.69 | 2666.70 | 7.26 | 19348.78 | 2666.96 2014-05-05 09:48:00 | 2666.70 | 2666.74 | 2664.43 | 2664.45 | 35.94 | 95783.90 | 2665.40 2014-05-05 09:49:00 | 2664.45 | 2666.68 | 2663.37 | 2665.02 | 72.00 | 191909.76 | 2665.30 2014-05-05 09:50:00 | 2665.76 | 2665.76 | 2663.41 | 2664.08 | 3.70 | 9847.22 | 2664.29 2014-05-05 09:51:00 | 2664.08 | 2665.90 | 2662.00 | 2663.63 | 52.71 | 140394.89 | 2663.74 2014-05-05 09:52:00 | 2665.58 | 2665.58 | 2662.00 | 2664.48 | 19.36 | 51577.56 | 2663.44 2014-05-05 09:53:00 | 2664.41 | 2664.96 | 2661.66 | 2664.96 | 26.99 | 71880.21 | 2663.02 2014-05-05 09:54:00 | 2663.82 | 2663.84 | 2660.66 | 2661.94 | 40.79 | 108590.00 | 2661.91 2014-05-05 09:55:00 | 2661.14 | 2663.97 | 2661.12 | 2662.78 | 22.84 | 60816.48 | 2662.72 2014-05-05 09:56:00 | 2663.07 | 2663.52 | 2661.28 | 2661.71 | 21.61 | 57535.25 | 2662.93 2014-05-05 09:57:00 | 2662.05 | 2663.52 | 2662.05 | 2662.69 | 16.45 | 43808.00 | 2662.94 2014-05-05 09:58:00 | 2663.18 | 2663.52 | 2662.26 | 2663.12 | 12.88 | 34307.37 | 2662.79 2014-05-05 09:59:00 | 2662.56 | 2663.57 | 2661.75 | 2661.98 | 19.28 | 51330.24 | 2662.08 2014-05-05 10:00:00 | 2661.75 | 2661.80 | 2660.45 | 2661.80 | 81.18 | 216018.27 | 2660.98 2014-05-05 10:01:00 | 2661.80 | 2662.81 | 2661.02 | 2661.03 | 22.01 | 58573.25 | 2661.82 2014-05-05 10:02:00 | 2661.09 | 2661.79 | 2661.00 | 2661.35 | 15.79 | 42028.70 | 2661.22 2014-05-05 10:03:00 | 2661.29 | 2663.57 | 2661.19 | 2662.83 | 45.05 | 119936.85 | 2662.42 2014-05-05 10:04:00 | 2662.18 | 2662.65 | 2661.08 | 2662.37 | 15.32 | 40782.58 | 2661.87 2014-05-05 10:05:00 | 2662.53 | 2664.34 | 2662.51 | 2664.03 | 22.25 | 59276.74 | 2664.24 2014-05-05 10:06:00 | 2664.98 | 2665.72 | 2664.71 | 2664.78 | 16.31 | 43461.36 | 2665.03 2014-05-05 10:07:00 | 2664.65 | 2666.16 | 2664.27 | 2666.09 | 17.65 | 47055.67 | 2665.59 2014-05-05 10:08:00 | 2666.02 | 2666.91 | 2662.55 | 2665.88 | 33.69 | 89744.26 | 2664.22 2014-05-05 10:09:00 | 2666.07 | 2666.07 | 2664.56 | 2665.89 | 6.53 | 17394.01 | 2665.34 2014-05-05 10:10:00 | 2665.74 | 2669.71 | 2664.50 | 2669.45 | 20.97 | 55924.24 | 2666.74 2014-05-05 10:11:00 | 2669.48 | 2669.81 | 2666.02 | 2668.94 | 28.95 | 77284.80 | 2669.60 2014-05-05 10:12:00 | 2668.94 | 2669.86 | 2667.12 | 2669.00 | 52.30 | 139578.22 | 2668.80 2014-05-05 10:13:00 | 2669.00 | 2669.86 | 2667.80 | 2667.80 | 21.28 | 56775.22 | 2668.64 2014-05-05 10:14:00 | 2669.00 | 2669.00 | 2666.37 | 2667.31 | 46.45 | 123926.59 | 2668.13 2014-05-05 10:15:00 | 2668.78 | 2668.80 | 2665.97 | 2667.35 | 36.94 | 98497.77 | 2666.57 2014-05-05 10:16:00 | 2668.79 | 2668.79 | 2667.89 | 2668.79 | 1.20 | 3188.37 | 2668.09 2014-05-05 10:17:00 | 2667.39 | 2669.00 | 2667.27 | 2667.95 | 24.95 | 66584.98 | 2668.31 2014-05-05 10:18:00 | 2668.55 | 2671.00 | 2667.81 | 2669.44 | 50.18 | 133954.98 | 2669.60 2014-05-05 10:19:00 | 2669.95 | 2669.95 | 2668.07 | 2668.25 | 23.40 | 62461.64 | 2668.96 2014-05-05 10:20:00 | 2669.45 | 2671.00 | 2669.36 | 2670.83 | 59.55 | 159006.79 | 2670.14 2014-05-05 10:21:00 | 2669.52 | 2669.96 | 2666.96 | 2667.00 | 78.59 | 209722.61 | 2668.53 2014-05-05 10:22:00 | 2667.00 | 2668.97 | 2666.82 | 2668.96 | 52.21 | 139301.72 | 2667.90 2014-05-05 10:23:00 | 2667.00 | 2667.00 | 2665.50 | 2665.87 | 30.99 | 82615.57 | 2666.05 2014-05-05 10:24:00 | 2665.87 | 2665.98 | 2665.87 | 2665.98 | 0.32 | 863.77 | 2665.96 2014-05-05 10:25:00 | 2665.98 | 2665.98 | 2659.97 | 2659.97 | 107.59 | 286258.12 | 2660.76 2014-05-05 10:26:00 | 2659.97 | 2660.00 | 2658.84 | 2658.84 | 19.13 | 50886.83 | 2659.50 2014-05-05 10:27:00 | 2658.84 | 2660.00 | 2658.12 | 2659.12 | 52.88 | 140576.76 | 2658.61 2014-05-05 10:28:00 | 2659.33 | 2660.00 | 2658.62 | 2659.70 | 56.80 | 151033.77 | 2659.28 2014-05-05 10:29:00 | 2660.00 | 2662.37 | 2659.59 | 2660.59 | 59.76 | 158971.09 | 2660.29 2014-05-05 10:30:00 | 2661.76 | 2662.02 | 2660.10 | 2660.12 | 38.60 | 102714.19 | 2660.92 2014-05-05 10:31:00 | 2660.12 | 2660.13 | 2658.28 | 2660.11 | 27.88 | 74145.08 | 2659.34 2014-05-05 10:32:00 | 2658.55 | 2660.00 | 2658.53 | 2660.00 | 2.46 | 6550.90 | 2659.72 2014-05-05 10:33:00 | 2659.92 | 2660.30 | 2659.02 | 2660.22 | 20.76 | 55217.81 | 2659.69 2014-05-05 10:34:00 | 2659.34 | 2664.64 | 2659.11 | 2662.87 | 15.16 | 40338.71 | 2660.16 2014-05-05 10:35:00 | 2663.77 | 2663.77 | 2661.38 | 2662.71 | 20.21 | 53823.33 | 2662.94 2014-05-05 10:36:00 | 2662.48 | 2663.45 | 2662.00 | 2663.36 | 19.01 | 50612.83 | 2662.71 2014-05-05 10:37:00 | 2663.97 | 2663.97 | 2662.76 | 2662.81 | 2.04 | 5427.22 | 2663.01 2014-05-05 10:38:00 | 2663.00 | 2663.00 | 2660.70 | 2661.30 | 32.62 | 86813.25 | 2661.35 2014-05-05 10:39:00 | 2662.00 | 2662.00 | 2660.85 | 2661.92 | 5.10 | 13561.43 | 2661.71 2014-05-05 10:40:00 | 2662.00 | 2664.48 | 2660.00 | 2664.48 | 48.94 | 130250.34 | 2661.21 2014-05-05 10:41:00 | 2663.99 | 2664.00 | 2661.61 | 2663.88 | 7.03 | 18718.19 | 2661.86 2014-05-05 10:42:00 | 2663.40 | 2666.81 | 2662.18 | 2666.70 | 46.72 | 124481.41 | 2664.53 2014-05-05 10:43:00 | 2666.67 | 2667.76 | 2664.67 | 2664.69 | 40.51 | 107989.69 | 2666.02 2014-05-05 10:44:00 | 2664.52 | 2666.00 | 2664.00 | 2665.88 | 42.97 | 114537.26 | 2665.27 2014-05-05 10:45:00 | 2666.99 | 2666.99 | 2666.99 | 2666.99 | 1.06 | 2827.01 | 2666.99 2014-05-05 10:46:00 | 2667.02 | 2667.78 | 2665.90 | 2666.16 | 41.84 | 111589.88 | 2667.32 2014-05-05 10:47:00 | 2666.13 | 2667.80 | 2666.13 | 2667.52 | 27.12 | 72315.74 | 2666.80 2014-05-05 10:48:00 | 2665.10 | 2667.00 | 2665.10 | 2666.77 | 35.44 | 94468.31 | 2665.96 2014-05-05 10:49:00 | 2665.21 | 2667.00 | 2665.21 | 2667.00 | 17.03 | 45402.47 | 2665.72 2014-05-05 10:50:00 | 2667.00 | 2667.80 | 2666.00 | 2667.44 | 7.55 | 20134.50 | 2666.82 2014-05-05 10:51:00 | 2667.02 | 2667.02 | 2666.96 | 2666.98 | 3.48 | 9281.14 | 2666.99 2014-05-05 10:52:00 | 2666.98 | 2666.98 | 2666.88 | 2666.88 | 3.66 | 9747.79 | 2666.97 2014-05-05 10:53:00 | 2666.52 | 2666.96 | 2666.52 | 2666.58 | 1.48 | 3951.82 | 2666.54 2014-05-05 10:54:00 | 2664.21 | 2667.05 | 2664.17 | 2666.97 | 42.98 | 114565.48 | 2665.62 2014-05-05 10:55:00 | 2667.44 | 2669.00 | 2667.42 | 2669.00 | 25.03 | 66775.99 | 2667.73 2014-05-05 10:56:00 | 2669.49 | 2673.00 | 2669.45 | 2672.93 | 41.85 | 111753.67 | 2670.40 2014-05-05 10:57:00 | 2673.06 | 2673.06 | 2671.67 | 2671.67 | 23.45 | 62658.50 | 2672.00 2014-05-05 10:58:00 | 2671.58 | 2671.93 | 2668.57 | 2671.82 | 5.77 | 15404.13 | 2671.08 2014-05-05 10:59:00 | 2671.82 | 2671.82 | 2668.62 | 2669.74 | 13.52 | 36114.74 | 2670.42 2014-05-05 11:00:00 | 2669.74 | 2670.98 | 2668.87 | 2669.28 | 30.35 | 81033.50 | 2669.79 2014-05-05 11:01:00 | 2671.00 | 2671.00 | 2668.93 | 2670.17 | 25.10 | 66999.84 | 2669.74 2014-05-05 11:02:00 | 2670.84 | 2674.10 | 2670.24 | 2674.10 | 12.97 | 34646.26 | 2671.88 2014-05-05 11:03:00 | 2674.13 | 2674.20 | 2670.91 | 2671.69 | 45.85 | 122522.00 | 2672.35 2014-05-05 11:04:00 | 2671.69 | 2671.69 | 2669.69 | 2669.69 | 6.42 | 17152.88 | 2670.96 2014-05-05 11:05:00 | 2668.28 | 2669.96 | 2668.00 | 2669.96 | 46.21 | 123327.20 | 2669.02 2014-05-05 11:06:00 | 2670.57 | 2670.85 | 2668.19 | 2669.68 | 44.79 | 119592.55 | 2670.25 2014-05-05 11:07:00 | 2669.72 | 2670.20 | 2669.08 | 2670.20 | 5.97 | 15942.33 | 2669.51 2014-05-05 11:08:00 | 2670.03 | 2670.03 | 2669.00 | 2669.00 | 24.03 | 64144.49 | 2669.79 2014-05-05 11:09:00 | . | . | . | . | . | . | . 2014-05-05 11:10:00 | . | . | . | . | . | . | . 2014-05-05 11:11:00 | 2669.48 | 2669.99 | 2668.17 | 2668.17 | 44.76 | 119493.36 | 2669.77 2014-05-05 11:12:00 | 2667.76 | 2667.76 | 2666.51 | 2666.80 | 6.59 | 17582.23 | 2667.21 2014-05-05 11:13:00 | 2669.97 | 2670.00 | 2668.52 | 2668.52 | 12.04 | 32130.69 | 2669.11 2014-05-05 11:14:00 | 2668.68 | 2669.49 | 2667.38 | 2669.49 | 28.34 | 75615.97 | 2668.45 2014-05-05 11:15:00 | 2668.56 | 2668.58 | 2667.67 | 2667.67 | 13.51 | 36037.34 | 2667.85 2014-05-05 11:16:00 | 2667.12 | 2667.71 | 2667.12 | 2667.71 | 16.66 | 44434.84 | 2667.48 2014-05-05 11:17:00 | 2667.71 | 2668.02 | 2667.13 | 2667.93 | 30.80 | 82161.77 | 2667.76 2014-05-05 11:18:00 | 2667.91 | 2668.64 | 2667.00 | 2668.64 | 21.92 | 58481.08 | 2667.81 2014-05-05 11:19:00 | 2669.23 | 2671.27 | 2668.07 | 2671.27 | 29.90 | 79797.12 | 2668.71 2014-05-05 11:20:00 | 2669.73 | 2670.13 | 2668.61 | 2669.58 | 29.01 | 77426.01 | 2669.40 2014-05-05 11:21:00 | 2671.77 | 2674.12 | 2670.46 | 2670.46 | 26.16 | 69907.58 | 2672.51 2014-05-05 11:22:00 | 2673.17 | 2673.17 | 2670.70 | 2671.14 | 22.34 | 59693.90 | 2672.66 2014-05-05 11:23:00 | 2672.34 | 2672.97 | 2671.29 | 2672.97 | 30.21 | 80730.23 | 2672.04 2014-05-05 11:24:00 | 2671.46 | 2671.71 | 2671.00 | 2671.71 | 7.46 | 19914.19 | 2671.25 2014-05-05 11:25:00 | 2672.57 | 2672.57 | 2672.00 | 2672.00 | 14.17 | 37872.31 | 2672.33 2014-05-05 11:26:00 | 2672.08 | 2672.08 | 2669.90 | 2669.90 | 13.20 | 35239.49 | 2670.67 2014-05-05 11:27:00 | 2670.46 | 2670.46 | 2669.79 | 2670.03 | 11.20 | 29903.10 | 2670.16 2014-05-05 11:28:00 | 2669.01 | 2671.04 | 2668.56 | 2669.47 | 38.32 | 102308.79 | 2669.64 2014-05-05 11:29:00 | 2669.40 | 2669.40 | 2668.00 | 2668.00 | 4.77 | 12731.88 | 2668.60 2014-05-05 11:30:00 | 2668.02 | 2668.40 | 2668.00 | 2668.38 | 30.97 | 82620.08 | 2668.09 2014-05-05 11:31:00 | 2668.98 | 2669.07 | 2668.00 | 2668.00 | 24.47 | 65278.49 | 2668.02 2014-05-05 11:32:00 | 2667.02 | 2667.90 | 2667.00 | 2667.90 | 10.08 | 26874.55 | 2667.18 2014-05-05 11:33:00 | 2667.60 | 2669.69 | 2667.60 | 2669.49 | 64.99 | 173403.68 | 2668.24 2014-05-05 11:34:00 | 2667.27 | 2668.81 | 2667.13 | 2668.81 | 13.79 | 36773.64 | 2667.46 2014-05-05 11:35:00 | 2668.64 | 2669.16 | 2668.64 | 2669.16 | 7.37 | 19673.63 | 2669.06 2014-05-05 11:36:00 | 2668.40 | 2671.70 | 2668.17 | 2669.20 | 49.45 | 131975.45 | 2669.14 2014-05-05 11:37:00 | 2670.13 | 2670.82 | 2669.37 | 2670.72 | 26.60 | 71031.09 | 2670.04 2014-05-05 11:38:00 | 2668.65 | 2669.54 | 2667.16 | 2668.80 | 19.32 | 51549.38 | 2668.46 2014-05-05 11:39:00 | 2669.03 | 2670.29 | 2669.02 | 2669.02 | 47.73 | 127416.88 | 2669.59 2014-05-05 11:40:00 | 2669.87 | 2670.80 | 2667.43 | 2670.80 | 24.92 | 66519.64 | 2669.86 2014-05-05 11:41:00 | 2669.51 | 2670.48 | 2669.09 | 2669.94 | 32.68 | 87251.23 | 2669.54 2014-05-05 11:42:00 | 2669.52 | 2670.50 | 2669.52 | 2670.50 | 3.06 | 8170.24 | 2670.01 2014-05-05 11:43:00 | 2670.50 | 2670.50 | 2670.50 | 2670.50 | 0.52 | 1391.33 | 2670.50 2014-05-05 11:44:00 | 2669.54 | 2669.54 | 2669.54 | 2669.54 | 0.05 | 133.48 | 2669.54 2014-05-05 11:45:00 | 2670.50 | 2670.50 | 2668.90 | 2668.90 | 22.75 | 60724.57 | 2669.45 2014-05-05 11:46:00 | 2668.90 | 2669.54 | 2668.06 | 2668.53 | 40.67 | 108534.75 | 2668.80 2014-05-05 11:47:00 | 2668.28 | 2669.08 | 2668.03 | 2668.96 | 25.09 | 66958.09 | 2668.61 2014-05-05 11:48:00 | . | . | . | . | . | . | . 2014-05-05 11:49:00 | 2668.00 | 2668.00 | 2667.46 | 2667.46 | 9.11 | 24302.54 | 2667.68 2014-05-05 11:50:00 | 2667.05 | 2669.05 | 2666.23 | 2668.98 | 16.60 | 44269.64 | 2667.49 2014-05-05 11:51:00 | 2668.97 | 2668.97 | 2667.65 | 2668.89 | 37.88 | 101069.83 | 2668.16 2014-05-05 11:52:00 | 2668.89 | 2668.89 | 2667.48 | 2668.89 | 32.22 | 85963.25 | 2668.26 2014-05-05 11:53:00 | 2668.89 | 2670.50 | 2667.70 | 2669.83 | 18.25 | 48697.81 | 2669.10 2014-05-05 11:54:00 | 2669.86 | 2669.86 | 2668.19 | 2669.24 | 36.42 | 97216.35 | 2669.02 2014-05-05 11:55:00 | 2669.09 | 2669.20 | 2668.10 | 2669.20 | 36.91 | 98490.31 | 2668.75 2014-05-05 11:56:00 | 2669.20 | 2669.20 | 2667.04 | 2668.72 | 11.38 | 30369.52 | 2667.74 2014-05-05 11:57:00 | 2668.00 | 2668.54 | 2668.00 | 2668.44 | 8.86 | 23629.06 | 2668.14 2014-05-05 11:58:00 | 2668.44 | 2668.98 | 2668.00 | 2668.00 | 25.73 | 68654.35 | 2668.36 2014-05-05 11:59:00 | 2668.02 | 2668.96 | 2667.37 | 2667.37 | 12.11 | 32298.29 | 2667.96 2014-05-05 12:00:00 | 2667.37 | 2668.66 | 2667.37 | 2667.89 | 19.54 | 52137.35 | 2667.96 2014-05-05 12:01:00 | 2668.00 | 2669.17 | 2667.31 | 2669.02 | 64.89 | 173140.73 | 2668.10 2014-05-05 12:02:00 | 2667.72 | 2669.17 | 2667.00 | 2668.01 | 63.69 | 169911.15 | 2667.83 2014-05-05 12:03:00 | 2669.07 | 2669.07 | 2668.74 | 2669.02 | 2.48 | 6610.71 | 2668.84 2014-05-05 12:04:00 | 2668.01 | 2668.95 | 2667.40 | 2667.41 | 10.35 | 27600.65 | 2667.50 2014-05-05 12:05:00 | 2668.51 | 2668.90 | 2666.89 | 2668.29 | 19.38 | 51716.21 | 2668.12 2014-05-05 12:06:00 | 2668.20 | 2668.22 | 2668.01 | 2668.17 | 2.29 | 6110.16 | 2668.19 2014-05-05 12:07:00 | 2668.25 | 2668.25 | 2668.25 | 2668.25 | 0.13 | 336.20 | 2668.25 2014-05-05 12:08:00 | 2668.25 | 2668.25 | 2667.96 | 2667.96 | 1.57 | 4178.41 | 2668.20 2014-05-05 12:09:00 | 2666.66 | 2667.65 | 2666.00 | 2666.23 | 13.46 | 35879.22 | 2666.21 2014-05-05 12:10:00 | 2667.52 | 2667.52 | 2666.02 | 2666.83 | 44.84 | 119567.68 | 2666.42 2014-05-05 12:11:00 | 2667.31 | 2667.31 | 2665.89 | 2666.50 | 13.82 | 36854.19 | 2666.15 2014-05-05 12:12:00 | 2666.11 | 2667.52 | 2665.95 | 2667.37 | 69.45 | 185199.12 | 2666.62 2014-05-05 12:13:00 | 2666.99 | 2666.99 | 2665.09 | 2666.54 | 56.46 | 150543.19 | 2666.56 2014-05-05 12:14:00 | 2666.95 | 2668.34 | 2666.02 | 2668.14 | 8.70 | 23220.38 | 2668.09 2014-05-05 12:15:00 | 2667.70 | 2669.17 | 2666.12 | 2666.89 | 76.80 | 204841.21 | 2667.27 2014-05-05 12:16:00 | 2667.70 | 2669.17 | 2667.65 | 2669.17 | 3.05 | 8136.88 | 2667.83 2014-05-05 12:17:00 | 2668.32 | 2668.32 | 2666.22 | 2666.47 | 33.46 | 89249.69 | 2667.12 2014-05-05 12:18:00 | 2667.58 | 2667.98 | 2666.08 | 2666.96 | 5.40 | 14401.00 | 2667.35 2014-05-05 12:19:00 | 2667.44 | 2667.44 | 2665.74 | 2666.07 | 47.49 | 126625.48 | 2666.64 2014-05-05 12:20:00 | 2666.05 | 2669.02 | 2665.98 | 2668.12 | 16.16 | 43103.32 | 2667.45 2014-05-05 12:21:00 | 2668.12 | 2668.98 | 2668.00 | 2668.62 | 9.78 | 26096.73 | 2668.10 2014-05-05 12:22:00 | 2668.14 | 2669.80 | 2668.14 | 2669.06 | 19.83 | 52917.54 | 2668.96 2014-05-05 12:23:00 | 2669.06 | 2669.06 | 2662.59 | 2665.28 | 70.55 | 188072.73 | 2665.73 2014-05-05 12:24:00 | 2665.28 | 2669.90 | 2663.63 | 2665.42 | 56.98 | 151968.47 | 2666.91 2014-05-05 12:25:00 | 2666.00 | 2669.03 | 2663.05 | 2666.29 | 34.10 | 90916.89 | 2666.42 2014-05-05 12:26:00 | 2666.27 | 2666.73 | 2664.14 | 2665.96 | 30.29 | 80742.77 | 2665.48 2014-05-05 12:27:00 | 2666.03 | 2666.05 | 2662.00 | 2665.06 | 71.91 | 191563.04 | 2664.11 2014-05-05 12:28:00 | 2665.02 | 2667.53 | 2663.16 | 2665.02 | 46.62 | 124278.22 | 2665.83 2014-05-05 12:29:00 | 2665.04 | 2667.38 | 2663.30 | 2664.09 | 45.46 | 121182.28 | 2665.57 2014-05-05 12:30:00 | 2665.74 | 2665.74 | 2662.00 | 2664.00 | 59.35 | 158088.84 | 2663.76 2014-05-05 12:31:00 | 2664.41 | 2664.41 | 2661.74 | 2662.00 | 37.47 | 99809.43 | 2663.64 2014-05-05 12:32:00 | 2663.61 | 2663.92 | 2661.18 | 2661.30 | 75.68 | 201466.44 | 2662.15 2014-05-05 12:33:00 | 2661.49 | 2662.54 | 2661.43 | 2662.29 | 17.57 | 46773.66 | 2661.98 2014-05-05 12:34:00 | 2662.22 | 2662.22 | 2661.23 | 2661.23 | 3.48 | 9251.55 | 2661.55 2014-05-05 12:35:00 | 2661.24 | 2664.68 | 2661.24 | 2662.42 | 13.64 | 36334.66 | 2663.25 2014-05-05 12:36:00 | 2662.53 | 2664.08 | 2662.14 | 2662.18 | 12.90 | 34346.26 | 2663.53 2014-05-05 12:37:00 | 2662.99 | 2663.73 | 2662.14 | 2662.72 | 17.58 | 46822.44 | 2662.79 2014-05-05 12:38:00 | 2662.83 | 2663.95 | 2662.14 | 2663.93 | 95.65 | 254727.86 | 2663.12 2014-05-05 12:39:00 | 2663.98 | 2664.00 | 2662.93 | 2664.00 | 8.82 | 23505.59 | 2663.83 2014-05-05 12:40:00 | 2663.21 | 2664.00 | 2663.21 | 2664.00 | 15.43 | 41092.62 | 2663.51 2014-05-05 12:41:00 | 2663.99 | 2663.99 | 2663.46 | 2663.46 | 1.18 | 3142.91 | 2663.49 2014-05-05 12:42:00 | 2663.45 | 2663.93 | 2663.43 | 2663.43 | 14.19 | 37794.65 | 2663.47 2014-05-05 12:43:00 | 2663.45 | 2664.00 | 2663.43 | 2663.47 | 3.35 | 8927.93 | 2663.46 2014-05-05 12:44:00 | 2663.47 | 2663.47 | 2663.45 | 2663.45 | 4.52 | 12038.80 | 2663.45 2014-05-05 12:45:00 | 2663.45 | 2663.99 | 2663.43 | 2663.45 | 7.67 | 20433.98 | 2663.45 2014-05-05 12:46:00 | 2663.72 | 2664.00 | 2663.72 | 2664.00 | 2.56 | 6819.30 | 2663.79 2014-05-05 12:47:00 | 2664.07 | 2664.67 | 2664.07 | 2664.67 | 1.03 | 2749.67 | 2664.41 2014-05-05 12:48:00 | 2664.07 | 2664.60 | 2663.43 | 2663.43 | 3.68 | 9805.24 | 2663.74 2014-05-05 12:49:00 | 2663.45 | 2666.58 | 2663.45 | 2666.58 | 26.46 | 70511.79 | 2664.64 2014-05-05 12:50:00 | 2667.20 | 2667.43 | 2664.03 | 2665.32 | 40.03 | 106699.79 | 2665.43 2014-05-05 12:51:00 | 2665.07 | 2666.78 | 2664.95 | 2665.17 | 24.90 | 66373.39 | 2665.81 2014-05-05 12:52:00 | 2666.72 | 2666.72 | 2664.98 | 2665.04 | 45.83 | 122176.87 | 2665.99 2014-05-05 12:53:00 | 2665.04 | 2665.76 | 2665.00 | 2665.00 | 22.57 | 60150.26 | 2665.05 2014-05-05 12:54:00 | 2665.00 | 2667.74 | 2665.00 | 2665.00 | 31.75 | 84609.18 | 2665.02 2014-05-05 12:55:00 | 2666.92 | 2667.09 | 2664.41 | 2666.66 | 59.87 | 159599.73 | 2665.82 2014-05-05 12:56:00 | 2664.25 | 2666.50 | 2664.25 | 2665.96 | 15.49 | 41275.88 | 2665.20 2014-05-05 12:57:00 | 2665.46 | 2666.86 | 2665.10 | 2665.68 | 19.83 | 52846.10 | 2665.63 2014-05-05 12:58:00 | 2665.15 | 2665.20 | 2661.17 | 2663.38 | 52.58 | 140033.92 | 2663.31 2014-05-05 12:59:00 | 2663.38 | 2665.82 | 2662.05 | 2663.23 | 37.02 | 98621.27 | 2664.07 2014-05-05 13:00:00 | 2665.70 | 2665.87 | 2662.40 | 2662.72 | 22.69 | 60446.58 | 2664.25 2014-05-05 13:01:00 | 2662.93 | 2665.21 | 2662.93 | 2663.98 | 49.53 | 131941.78 | 2663.98 2014-05-05 13:02:00 | 2663.26 | 2664.53 | 2663.26 | 2663.30 | 49.23 | 131131.26 | 2663.92 2014-05-05 13:03:00 | 2663.08 | 2664.35 | 2663.07 | 2664.35 | 11.26 | 29998.60 | 2663.70 2014-05-05 13:04:00 | 2664.31 | 2664.31 | 2663.08 | 2663.80 | 21.59 | 57516.90 | 2663.68 2014-05-05 13:05:00 | 2663.80 | 2663.80 | 2663.77 | 2663.77 | 1.05 | 2791.66 | 2663.79 2014-05-05 13:06:00 | 2663.82 | 2664.00 | 2663.82 | 2664.00 | 1.42 | 3788.11 | 2663.93 2014-05-05 13:07:00 | 2663.10 | 2664.00 | 2663.10 | 2664.00 | 2.29 | 6111.21 | 2664.00 2014-05-05 13:08:00 | 2663.10 | 2664.00 | 2663.10 | 2664.00 | 0.74 | 1958.02 | 2663.98 2014-05-05 13:09:00 | 2664.00 | 2664.00 | 2663.10 | 2664.00 | 3.30 | 8777.84 | 2663.18 2014-05-05 13:10:00 | 2663.12 | 2665.06 | 2663.12 | 2664.01 | 15.37 | 40928.97 | 2663.43 2014-05-05 13:11:00 | 2663.22 | 2666.00 | 2663.12 | 2665.12 | 61.70 | 164414.68 | 2664.74 2014-05-05 13:12:00 | 2665.18 | 2666.00 | 2665.08 | 2666.00 | 6.33 | 16873.72 | 2665.67 2014-05-05 13:13:00 | 2665.08 | 2666.71 | 2665.08 | 2666.68 | 40.10 | 106918.64 | 2666.23 2014-05-05 13:14:00 | 2666.68 | 2666.88 | 2665.50 | 2666.30 | 21.51 | 57357.38 | 2666.30 2014-05-05 13:15:00 | 2666.80 | 2666.97 | 2665.25 | 2665.86 | 45.53 | 121397.56 | 2666.61 2014-05-05 13:16:00 | 2665.12 | 2666.00 | 2665.10 | 2666.00 | 1.82 | 4850.59 | 2665.16 2014-05-05 13:17:00 | 2666.00 | 2666.80 | 2665.10 | 2666.80 | 18.43 | 49125.72 | 2665.53 2014-05-05 13:18:00 | 2666.47 | 2666.47 | 2665.00 | 2665.04 | 24.99 | 66604.95 | 2665.16 2014-05-05 13:19:00 | 2666.63 | 2668.00 | 2666.63 | 2668.00 | 9.34 | 24897.36 | 2667.10 2014-05-05 13:20:00 | 2667.70 | 2668.08 | 2667.63 | 2668.08 | 23.33 | 62241.50 | 2667.65 2014-05-05 13:21:00 | 2668.08 | 2668.38 | 2665.00 | 2665.00 | 129.94 | 346418.70 | 2665.95 2014-05-05 13:22:00 | 2667.32 | 2667.32 | 2664.00 | 2666.48 | 59.44 | 158439.75 | 2665.50 2014-05-05 13:23:00 | 2666.00 | 2666.11 | 2664.00 | 2664.00 | 18.17 | 48408.18 | 2664.18 2014-05-05 13:24:00 | 2664.00 | 2664.18 | 2664.00 | 2664.18 | 5.57 | 14846.69 | 2664.04 2014-05-05 13:25:00 | 2664.07 | 2664.08 | 2664.00 | 2664.00 | 38.40 | 102300.93 | 2664.02 2014-05-05 13:26:00 | 2663.91 | 2666.52 | 2663.00 | 2663.93 | 118.23 | 314882.22 | 2663.39 2014-05-05 13:27:00 | 2663.04 | 2663.63 | 2661.17 | 2662.70 | 75.39 | 200740.41 | 2662.83 2014-05-05 13:28:00 | 2662.70 | 2666.17 | 2661.85 | 2663.96 | 26.81 | 71368.94 | 2662.52 2014-05-05 13:29:00 | 2663.36 | 2666.17 | 2662.54 | 2664.39 | 64.03 | 170566.24 | 2663.77 2014-05-05 13:30:00 | 2664.40 | 2665.89 | 2663.14 | 2663.99 | 37.27 | 99280.82 | 2664.11 2014-05-05 13:31:00 | 2664.25 | 2666.00 | 2663.86 | 2664.94 | 42.87 | 114231.73 | 2664.86 2014-05-05 13:32:00 | 2665.75 | 2665.95 | 2664.00 | 2665.64 | 30.25 | 80626.20 | 2665.24 2014-05-05 13:33:00 | 2664.96 | 2666.00 | 2664.96 | 2666.00 | 25.25 | 67296.53 | 2665.53 2014-05-05 13:34:00 | 2665.90 | 2666.00 | 2664.02 | 2666.00 | 45.80 | 122077.78 | 2665.45 2014-05-05 13:35:00 | 2666.00 | 2666.00 | 2664.68 | 2664.84 | 9.64 | 25696.02 | 2665.56 2014-05-05 13:36:00 | 2665.99 | 2666.17 | 2664.78 | 2664.80 | 112.45 | 299728.11 | 2665.43 2014-05-05 13:37:00 | 2664.40 | 2668.00 | 2664.40 | 2667.75 | 43.60 | 116240.06 | 2665.87 2014-05-05 13:38:00 | 2667.57 | 2667.78 | 2665.50 | 2665.50 | 7.00 | 18660.66 | 2665.81 2014-05-05 13:39:00 | 2665.61 | 2666.97 | 2665.61 | 2665.86 | 13.10 | 34931.68 | 2666.13 2014-05-05 13:40:00 | 2665.69 | 2667.00 | 2665.69 | 2665.77 | 33.21 | 88555.08 | 2666.44 2014-05-05 13:41:00 | 2665.77 | 2666.92 | 2665.74 | 2665.99 | 11.24 | 29969.57 | 2666.33 2014-05-05 13:42:00 | 2666.05 | 2666.99 | 2663.00 | 2663.02 | 113.76 | 303238.41 | 2665.57 2014-05-05 13:43:00 | 2663.02 | 2665.31 | 2663.02 | 2664.02 | 55.87 | 148846.30 | 2664.20 2014-05-05 13:44:00 | 2664.22 | 2664.22 | 2664.02 | 2664.02 | 1.81 | 4827.26 | 2664.05 2014-05-05 13:45:00 | 2664.03 | 2664.98 | 2662.98 | 2663.01 | 58.58 | 156025.57 | 2663.64 2014-05-05 13:46:00 | 2662.17 | 2665.80 | 2662.17 | 2662.69 | 53.17 | 141640.88 | 2663.72 2014-05-05 13:47:00 | 2662.41 | 2664.04 | 2662.41 | 2664.04 | 32.63 | 86890.17 | 2663.22 2014-05-05 13:48:00 | 2663.99 | 2665.14 | 2663.10 | 2665.14 | 25.87 | 68927.52 | 2664.48 2014-05-05 13:49:00 | 2663.94 | 2664.38 | 2663.05 | 2663.61 | 77.09 | 205360.06 | 2663.76 2014-05-05 13:50:00 | 2663.12 | 2663.27 | 2663.12 | 2663.16 | 7.26 | 19321.26 | 2663.17 2014-05-05 13:51:00 | 2663.94 | 2664.65 | 2663.15 | 2664.60 | 28.35 | 75535.62 | 2664.11 2014-05-05 13:52:00 | 2664.44 | 2665.03 | 2663.50 | 2663.60 | 76.54 | 203910.17 | 2664.10 2014-05-05 13:53:00 | 2664.51 | 2665.00 | 2663.85 | 2663.97 | 8.27 | 22039.54 | 2664.68 2014-05-05 13:54:00 | 2664.71 | 2665.23 | 2664.02 | 2665.02 | 40.12 | 106902.72 | 2664.77 2014-05-05 13:55:00 | 2665.02 | 2665.99 | 2663.49 | 2663.76 | 14.37 | 38291.07 | 2664.84 2014-05-05 13:56:00 | 2663.60 | 2664.92 | 2663.00 | 2663.24 | 45.17 | 120307.51 | 2663.62 2014-05-05 13:57:00 | 2664.33 | 2664.70 | 2663.52 | 2663.52 | 21.43 | 57084.81 | 2664.15 2014-05-05 13:58:00 | 2663.88 | 2664.31 | 2663.55 | 2663.89 | 19.34 | 51529.54 | 2663.99 2014-05-05 13:59:00 | 2663.90 | 2664.73 | 2663.90 | 2664.51 | 3.45 | 9178.49 | 2664.29 2014-05-05 14:00:00 | 2664.49 | 2665.00 | 2664.00 | 2664.36 | 4.96 | 13225.84 | 2664.35 2014-05-05 14:01:00 | 2664.39 | 2665.00 | 2664.00 | 2665.00 | 19.68 | 52421.83 | 2664.25 2014-05-05 14:02:00 | 2665.01 | 2665.01 | 2663.52 | 2663.52 | 11.33 | 30193.10 | 2664.18 2014-05-05 14:03:00 | 2663.88 | 2666.00 | 2663.00 | 2663.70 | 47.17 | 125675.55 | 2664.20 2014-05-05 14:04:00 | 2664.68 | 2664.90 | 2663.70 | 2663.79 | 31.00 | 82599.35 | 2664.50 2014-05-05 14:05:00 | 2663.84 | 2663.84 | 2662.73 | 2662.75 | 17.57 | 46804.30 | 2663.57 2014-05-05 14:06:00 | 2662.80 | 2663.86 | 2662.74 | 2663.08 | 10.90 | 29013.97 | 2663.05 2014-05-05 14:07:00 | 2662.76 | 2663.76 | 2662.74 | 2663.76 | 13.03 | 34708.29 | 2663.72 2014-05-05 14:08:00 | 2663.36 | 2663.80 | 2662.76 | 2663.80 | 19.27 | 51333.47 | 2663.77 2014-05-05 14:09:00 | 2662.76 | 2663.73 | 2662.76 | 2663.21 | 8.89 | 23663.47 | 2663.31 2014-05-05 14:10:00 | 2663.62 | 2665.12 | 2663.62 | 2663.88 | 18.52 | 49359.99 | 2664.65 2014-05-05 14:11:00 | 2663.88 | 2663.90 | 2662.76 | 2663.68 | 3.46 | 9224.53 | 2663.74 2014-05-05 14:12:00 | 2662.76 | 2663.98 | 2662.76 | 2662.95 | 0.48 | 1286.46 | 2663.47 2014-05-05 14:13:00 | 2663.00 | 2665.96 | 2663.00 | 2663.28 | 74.34 | 198085.52 | 2664.62 2014-05-05 14:14:00 | 2663.45 | 2665.32 | 2663.45 | 2665.00 | 7.86 | 20944.81 | 2664.73 2014-05-05 14:15:00 | 2664.91 | 2664.93 | 2664.91 | 2664.91 | 27.53 | 73372.99 | 2664.91 2014-05-05 14:16:00 | 2664.86 | 2665.10 | 2663.52 | 2663.73 | 36.72 | 97824.46 | 2664.36 2014-05-05 14:17:00 | 2663.98 | 2665.00 | 2663.89 | 2664.04 | 25.37 | 67606.69 | 2664.41 2014-05-05 14:18:00 | 2665.00 | 2665.00 | 2664.09 | 2664.16 | 1.75 | 4673.34 | 2664.39 2014-05-05 14:19:00 | 2663.20 | 2664.79 | 2662.70 | 2664.53 | 25.00 | 66579.65 | 2663.61 2014-05-05 14:20:00 | 2664.65 | 2664.65 | 2664.05 | 2664.08 | 1.78 | 4734.38 | 2664.25 2014-05-05 14:21:00 | 2663.02 | 2663.94 | 2663.02 | 2663.02 | 12.09 | 32192.02 | 2663.14 2014-05-05 14:22:00 | 2663.02 | 2664.05 | 2663.00 | 2663.03 | 14.11 | 37587.77 | 2663.53 2014-05-05 14:23:00 | 2663.06 | 2664.03 | 2663.05 | 2663.95 | 3.17 | 8444.77 | 2663.97 2014-05-05 14:24:00 | 2663.20 | 2663.31 | 2663.05 | 2663.13 | 10.72 | 28535.03 | 2663.09 2014-05-05 14:25:00 | 2663.57 | 2663.57 | 2662.70 | 2662.70 | 52.58 | 140020.88 | 2663.21 2014-05-05 14:26:00 | 2662.74 | 2662.74 | 2662.74 | 2662.74 | 0.12 | 319.53 | 2662.74 2014-05-05 14:27:00 | 2662.74 | 2662.84 | 2662.74 | 2662.77 | 2.92 | 7780.62 | 2662.77 2014-05-05 14:28:00 | 2662.73 | 2662.76 | 2662.67 | 2662.67 | 30.19 | 80384.75 | 2662.72 2014-05-05 14:29:00 | 2662.67 | 2664.01 | 2662.67 | 2662.70 | 11.28 | 30035.88 | 2662.76 2014-05-05 14:30:00 | 2662.85 | 2664.77 | 2662.68 | 2664.77 | 86.30 | 229886.37 | 2663.90 2014-05-05 14:31:00 | 2664.77 | 2664.81 | 2663.14 | 2663.37 | 27.03 | 72014.25 | 2663.94 2014-05-05 14:32:00 | 2663.23 | 2664.57 | 2663.23 | 2664.57 | 5.98 | 15933.93 | 2664.54 2014-05-05 14:33:00 | 2663.23 | 2664.48 | 2663.23 | 2663.23 | 56.40 | 150226.04 | 2663.82 2014-05-05 14:34:00 | 2663.25 | 2664.39 | 2662.00 | 2663.00 | 71.44 | 190270.07 | 2663.50 2014-05-05 14:35:00 | 2663.00 | 2663.00 | 2662.23 | 2662.84 | 18.98 | 50524.44 | 2662.54 2014-05-05 14:36:00 | 2662.02 | 2664.96 | 2661.17 | 2661.86 | 34.70 | 92392.24 | 2662.37 2014-05-05 14:37:00 | 2661.95 | 2664.94 | 2661.92 | 2663.03 | 59.14 | 157525.93 | 2663.66 2014-05-05 14:38:00 | 2663.30 | 2664.08 | 2662.05 | 2662.05 | 44.21 | 117746.20 | 2663.46 2014-05-05 14:39:00 | 2662.29 | 2663.51 | 2662.00 | 2662.02 | 41.55 | 110637.00 | 2662.68 2014-05-05 14:40:00 | 2662.65 | 2662.74 | 2662.02 | 2662.66 | 16.07 | 42788.04 | 2662.60 2014-05-05 14:41:00 | 2662.99 | 2663.94 | 2662.80 | 2663.43 | 79.62 | 212048.66 | 2663.19 2014-05-05 14:42:00 | 2662.83 | 2663.02 | 2662.00 | 2662.00 | 15.47 | 41185.77 | 2662.30 2014-05-05 14:43:00 | 2662.02 | 2664.34 | 2662.00 | 2662.88 | 53.28 | 141894.76 | 2663.14 2014-05-05 14:44:00 | 2662.88 | 2662.90 | 2662.00 | 2662.90 | 6.35 | 16894.80 | 2662.28 2014-05-05 14:45:00 | 2663.65 | 2663.65 | 2662.00 | 2662.56 | 18.84 | 50165.41 | 2662.57 2014-05-05 14:46:00 | 2662.96 | 2663.15 | 2662.00 | 2662.00 | 52.47 | 139700.01 | 2662.47 2014-05-05 14:47:00 | 2662.00 | 2662.00 | 2660.70 | 2662.00 | 5.80 | 15439.10 | 2661.91 2014-05-05 14:48:00 | 2661.14 | 2662.26 | 2661.04 | 2661.11 | 34.46 | 91721.75 | 2661.46 2014-05-05 14:49:00 | 2661.12 | 2661.79 | 2661.00 | 2661.79 | 11.32 | 30113.97 | 2661.18 2014-05-05 14:50:00 | . | . | . | . | . | . | . 2014-05-05 14:51:00 | 2661.73 | 2663.52 | 2661.73 | 2663.37 | 38.58 | 102733.96 | 2662.81 2014-05-05 14:52:00 | 2663.58 | 2663.70 | 2662.81 | 2662.81 | 9.98 | 26568.86 | 2663.54 2014-05-05 14:53:00 | 2662.21 | 2663.66 | 2662.18 | 2662.70 | 11.29 | 30069.25 | 2662.64 2014-05-05 14:54:00 | 2662.20 | 2662.20 | 2661.89 | 2661.89 | 4.91 | 13070.76 | 2662.07 2014-05-05 14:55:00 | 2662.08 | 2662.96 | 2661.75 | 2661.78 | 51.38 | 136785.24 | 2662.07 2014-05-05 14:56:00 | 2661.82 | 2662.54 | 2661.19 | 2661.21 | 26.54 | 70622.98 | 2661.50 2014-05-05 14:57:00 | 2662.04 | 2662.14 | 2662.04 | 2662.04 | 12.47 | 33196.03 | 2662.07 2014-05-05 14:58:00 | 2662.26 | 2664.49 | 2662.26 | 2663.96 | 20.75 | 55257.88 | 2663.67 2014-05-05 14:59:00 | 2663.04 | 2663.93 | 2663.04 | 2663.93 | 12.70 | 33833.47 | 2663.42 2014-05-05 15:00:00 | 2665.03 | 2665.03 | 2663.74 | 2664.67 | 2.54 | 6778.07 | 2664.33 2014-05-05 15:01:00 | 2663.66 | 2663.66 | 2662.48 | 2662.60 | 28.85 | 76829.83 | 2662.99 2014-05-05 15:02:00 | 2663.00 | 2664.90 | 2661.55 | 2663.09 | 68.14 | 181537.78 | 2664.03 2014-05-05 15:03:00 | 2662.92 | 2663.56 | 2662.08 | 2663.07 | 38.98 | 103810.45 | 2662.97 2014-05-05 15:04:00 | 2662.38 | 2663.14 | 2662.24 | 2663.09 | 25.34 | 67466.94 | 2662.68 2014-05-05 15:05:00 | 2662.11 | 2663.12 | 2662.09 | 2663.12 | 3.40 | 9053.18 | 2662.70 2014-05-05 15:06:00 | 2663.79 | 2663.79 | 2662.80 | 2662.80 | 5.84 | 15558.70 | 2663.70 2014-05-05 15:07:00 | 2663.03 | 2663.06 | 2663.03 | 2663.04 | 6.29 | 16761.28 | 2663.06 2014-05-05 15:08:00 | 2663.59 | 2663.59 | 2663.59 | 2663.59 | 0.63 | 1675.40 | 2663.59 2014-05-05 15:09:00 | 2663.47 | 2664.00 | 2663.47 | 2664.00 | 6.35 | 16905.11 | 2663.90 2014-05-05 15:10:00 | 2663.98 | 2665.03 | 2663.16 | 2663.34 | 18.19 | 48466.15 | 2664.59 2014-05-05 15:11:00 | 2664.75 | 2664.75 | 2663.45 | 2663.45 | 15.10 | 40207.53 | 2663.63 2014-05-05 15:12:00 | 2663.46 | 2664.82 | 2663.46 | 2664.05 | 2.39 | 6362.82 | 2664.50 2014-05-05 15:13:00 | 2664.92 | 2664.92 | 2663.45 | 2663.73 | 21.40 | 57008.52 | 2663.58 2014-05-05 15:14:00 | 2663.76 | 2663.76 | 2663.73 | 2663.73 | 1.14 | 3047.33 | 2663.75 2014-05-05 15:15:00 | 2664.82 | 2664.87 | 2663.88 | 2664.27 | 5.42 | 14429.64 | 2664.26 2014-05-05 15:16:00 | 2663.78 | 2664.61 | 2663.00 | 2663.03 | 41.46 | 110439.64 | 2663.57 2014-05-05 15:17:00 | 2664.20 | 2664.20 | 2663.01 | 2663.01 | 9.21 | 24524.99 | 2663.15 2014-05-05 15:18:00 | 2663.10 | 2663.10 | 2663.00 | 2663.00 | 8.21 | 21868.62 | 2663.01 2014-05-05 15:19:00 | 2663.69 | 2663.69 | 2663.02 | 2663.04 | 10.87 | 28941.09 | 2663.21 2014-05-05 15:20:00 | 2663.47 | 2663.70 | 2663.47 | 2663.70 | 2.09 | 5566.81 | 2663.54 2014-05-05 15:21:00 | . | . | . | . | . | . | . 2014-05-05 15:22:00 | 2663.56 | 2663.58 | 2663.56 | 2663.58 | 0.54 | 1440.99 | 2663.56 2014-05-05 15:23:00 | 2663.58 | 2663.58 | 2663.58 | 2663.58 | 0.01 | 29.30 | 2663.58 2014-05-05 15:24:00 | 2663.58 | 2663.60 | 2663.58 | 2663.60 | 2.16 | 5750.69 | 2663.59 2014-05-05 15:25:00 | 2663.60 | 2663.62 | 2663.60 | 2663.60 | 4.95 | 13195.48 | 2663.60 2014-05-05 15:26:00 | 2663.57 | 2663.62 | 2663.57 | 2663.60 | 4.34 | 11560.01 | 2663.60 2014-05-05 15:27:00 | 2663.70 | 2665.00 | 2663.70 | 2664.16 | 47.35 | 126168.67 | 2664.65 2014-05-05 15:28:00 | 2664.19 | 2664.19 | 2662.09 | 2663.09 | 3.47 | 9235.19 | 2662.97 2014-05-05 15:29:00 | 2663.29 | 2664.70 | 2663.29 | 2663.35 | 44.95 | 119733.94 | 2663.95 2014-05-05 15:30:00 | 2663.94 | 2664.76 | 2663.35 | 2664.14 | 19.75 | 52622.83 | 2664.04 2014-05-05 15:31:00 | 2663.52 | 2664.90 | 2663.07 | 2663.80 | 37.66 | 100325.27 | 2664.12 2014-05-05 15:32:00 | 2663.85 | 2664.70 | 2663.85 | 2664.70 | 1.96 | 5229.31 | 2663.94 2014-05-05 15:33:00 | 2663.85 | 2665.00 | 2663.85 | 2665.00 | 1.32 | 3509.23 | 2664.56 2014-05-05 15:34:00 | 2664.60 | 2664.60 | 2663.84 | 2663.84 | 0.59 | 1579.67 | 2663.86 2014-05-05 15:35:00 | 2664.69 | 2664.98 | 2664.69 | 2664.69 | 17.17 | 45752.93 | 2664.70 2014-05-05 15:36:00 | 2664.87 | 2665.00 | 2664.87 | 2665.00 | 14.07 | 37495.10 | 2664.90 2014-05-05 15:37:00 | 2665.00 | 2665.03 | 2664.98 | 2664.98 | 11.77 | 31356.38 | 2665.00 2014-05-05 15:38:00 | 2664.98 | 2664.98 | 2663.16 | 2663.59 | 24.02 | 63992.00 | 2664.33 2014-05-05 15:39:00 | 2664.35 | 2664.50 | 2664.35 | 2664.48 | 0.60 | 1604.02 | 2664.49 2014-05-05 15:40:00 | 2664.65 | 2664.87 | 2664.02 | 2664.02 | 11.53 | 30713.88 | 2664.75 2014-05-05 15:41:00 | 2664.31 | 2664.48 | 2663.20 | 2663.30 | 15.24 | 40590.52 | 2663.94 2014-05-05 15:42:00 | 2664.32 | 2664.72 | 2661.20 | 2663.67 | 65.42 | 174267.68 | 2663.75 2014-05-05 15:43:00 | 2663.58 | 2663.74 | 2661.32 | 2662.99 | 15.41 | 41035.01 | 2662.88 2014-05-05 15:44:00 | 2662.96 | 2662.96 | 2661.20 | 2661.82 | 5.81 | 15465.18 | 2661.82 2014-05-05 15:45:00 | 2661.38 | 2661.38 | 2660.82 | 2661.36 | 25.36 | 67493.66 | 2661.21 2014-05-05 15:46:00 | 2661.36 | 2662.50 | 2661.36 | 2662.50 | 16.32 | 43445.56 | 2661.94 2014-05-05 15:47:00 | . | . | . | . | . | . | . 2014-05-05 15:48:00 | 2662.54 | 2664.20 | 2662.54 | 2664.20 | 7.38 | 19664.14 | 2663.43 2014-05-05 15:49:00 | 2665.00 | 2665.51 | 2664.90 | 2664.90 | 14.61 | 38936.29 | 2665.04 2014-05-05 15:50:00 | 2664.33 | 2664.33 | 2664.33 | 2664.33 | 7.35 | 19582.83 | 2664.33 2014-05-05 15:51:00 | 2664.36 | 2665.88 | 2664.36 | 2665.18 | 12.79 | 34090.84 | 2665.43 2014-05-05 15:52:00 | 2665.18 | 2665.83 | 2661.00 | 2665.00 | 63.67 | 169566.94 | 2663.05 2014-05-05 15:53:00 | 2664.50 | 2665.00 | 2661.00 | 2661.00 | 35.35 | 94123.91 | 2662.63 2014-05-05 15:54:00 | 2663.63 | 2663.70 | 2661.00 | 2663.40 | 60.83 | 161939.00 | 2662.29 2014-05-05 15:55:00 | 2662.66 | 2663.40 | 2662.45 | 2662.45 | 14.13 | 37615.18 | 2662.64 2014-05-05 15:56:00 | 2661.40 | 2661.91 | 2661.40 | 2661.91 | 3.77 | 10022.03 | 2661.89 2014-05-05 15:57:00 | 2661.91 | 2662.97 | 2661.91 | 2662.97 | 14.41 | 38362.20 | 2662.01 2014-05-05 15:58:00 | 2662.88 | 2664.00 | 2662.88 | 2663.11 | 11.42 | 30420.94 | 2663.60 2014-05-05 15:59:00 | 2663.83 | 2666.00 | 2663.75 | 2665.52 | 64.44 | 171722.83 | 2664.89 2014-05-05 16:00:00 | 2665.49 | 2666.17 | 2665.14 | 2665.14 | 43.47 | 115882.92 | 2665.63 2014-05-05 16:01:00 | 2665.82 | 2667.00 | 2665.80 | 2667.00 | 18.56 | 49478.47 | 2666.44 2014-05-05 16:02:00 | 2667.00 | 2667.00 | 2666.46 | 2666.98 | 4.19 | 11179.29 | 2666.81 2014-05-05 16:03:00 | 2666.75 | 2666.98 | 2666.73 | 2666.76 | 18.51 | 49371.99 | 2666.74 2014-05-05 16:04:00 | . | . | . | . | . | . | . 2014-05-05 16:05:00 | 2666.76 | 2667.00 | 2664.27 | 2664.27 | 9.93 | 26486.60 | 2666.79 2014-05-05 16:06:00 | 2666.29 | 2666.29 | 2666.29 | 2666.29 | 11.54 | 30768.99 | 2666.29 2014-05-05 16:07:00 | 2666.40 | 2666.50 | 2666.40 | 2666.48 | 9.11 | 24285.64 | 2666.41 2014-05-05 16:08:00 | 2666.78 | 2666.98 | 2666.08 | 2666.98 | 5.43 | 14479.65 | 2666.60 2014-05-05 16:09:00 | 2667.00 | 2667.00 | 2666.03 | 2667.00 | 3.85 | 10264.25 | 2666.73 2014-05-05 16:10:00 | 2667.00 | 2667.00 | 2667.00 | 2667.00 | 0.84 | 2240.28 | 2667.00 2014-05-05 16:11:00 | 2666.42 | 2666.42 | 2664.00 | 2666.42 | 18.38 | 48978.68 | 2665.36 2014-05-05 16:12:00 | 2666.20 | 2666.22 | 2666.00 | 2666.00 | 4.44 | 11842.78 | 2666.09 2014-05-05 16:13:00 | 2666.40 | 2666.42 | 2666.40 | 2666.42 | 5.44 | 14507.99 | 2666.42 2014-05-05 16:14:00 | 2666.49 | 2667.66 | 2666.49 | 2667.66 | 1.04 | 2773.68 | 2667.00 2014-05-05 16:15:00 | 2667.89 | 2667.98 | 2666.90 | 2667.88 | 2.50 | 6680.08 | 2667.77 2014-05-05 16:16:00 | 2667.68 | 2667.68 | 2667.68 | 2667.68 | 0.20 | 533.54 | 2667.68 2014-05-05 16:17:00 | 2667.58 | 2667.58 | 2666.34 | 2667.58 | 12.40 | 33055.31 | 2666.83 2014-05-05 16:18:00 | 2666.74 | 2667.80 | 2666.51 | 2667.25 | 12.27 | 32731.33 | 2666.94 2014-05-05 16:19:00 | 2667.35 | 2667.35 | 2667.35 | 2667.35 | 5.01 | 13352.75 | 2667.35 2014-05-05 16:20:00 | 2666.94 | 2667.74 | 2666.68 | 2667.12 | 20.31 | 54179.01 | 2667.34 2014-05-05 16:21:00 | 2667.90 | 2667.93 | 2667.90 | 2667.93 | 0.11 | 296.14 | 2667.93 2014-05-05 16:22:00 | 2667.93 | 2667.95 | 2667.93 | 2667.95 | 0.98 | 2606.59 | 2667.95 2014-05-05 16:23:00 | 2667.95 | 2667.95 | 2666.66 | 2666.91 | 6.79 | 18116.74 | 2666.97 2014-05-05 16:24:00 | 2666.43 | 2666.43 | 2665.85 | 2665.85 | 0.84 | 2239.32 | 2665.86 2014-05-05 16:25:00 | 2665.64 | 2665.64 | 2665.39 | 2665.39 | 11.48 | 30600.27 | 2665.53 2014-05-05 16:26:00 | 2665.35 | 2665.35 | 2665.20 | 2665.20 | 0.97 | 2577.28 | 2665.23 2014-05-05 16:27:00 | 2665.20 | 2667.32 | 2665.20 | 2667.21 | 14.96 | 39886.55 | 2666.75 2014-05-05 16:28:00 | 2665.96 | 2665.99 | 2665.94 | 2665.97 | 8.85 | 23593.81 | 2665.97 2014-05-05 16:29:00 | 2665.98 | 2665.98 | 2665.36 | 2665.93 | 7.79 | 20756.16 | 2665.83 2014-05-05 16:30:00 | 2665.90 | 2667.32 | 2665.90 | 2667.32 | 2.82 | 7532.25 | 2667.23 2014-05-05 16:31:00 | 2667.32 | 2667.32 | 2666.08 | 2666.83 | 33.98 | 90621.78 | 2666.76 2014-05-05 16:32:00 | 2665.98 | 2665.98 | 2665.98 | 2665.98 | 0.10 | 266.60 | 2665.98 2014-05-05 16:33:00 | 2665.98 | 2666.90 | 2665.04 | 2666.90 | 1.38 | 3684.51 | 2666.07 2014-05-05 16:34:00 | 2666.69 | 2666.90 | 2666.68 | 2666.70 | 8.81 | 23493.58 | 2666.70 2014-05-05 16:35:00 | 2666.45 | 2666.88 | 2665.76 | 2666.69 | 26.27 | 70038.47 | 2666.30 2014-05-05 16:36:00 | . | . | . | . | . | . | . 2014-05-05 16:37:00 | 2666.19 | 2666.19 | 2666.19 | 2666.19 | 2.10 | 5599.00 | 2666.19 2014-05-05 16:38:00 | 2666.69 | 2666.76 | 2666.69 | 2666.76 | 0.29 | 773.36 | 2666.76 2014-05-05 16:39:00 | 2667.19 | 2667.32 | 2665.00 | 2665.04 | 35.27 | 94034.22 | 2665.82 2014-05-05 16:40:00 | 2665.11 | 2666.06 | 2665.11 | 2666.00 | 5.56 | 14831.01 | 2666.01 2014-05-05 16:41:00 | 2665.98 | 2666.00 | 2664.97 | 2665.36 | 7.42 | 19782.37 | 2665.73 2014-05-05 16:42:00 | 2665.86 | 2666.00 | 2665.36 | 2665.37 | 3.75 | 10001.37 | 2665.61 2014-05-05 16:43:00 | 2664.87 | 2665.28 | 2664.10 | 2664.13 | 5.79 | 15417.64 | 2664.65 2014-05-05 16:44:00 | . | . | . | . | . | . | . 2014-05-05 16:45:00 | 2664.39 | 2664.39 | 2663.22 | 2663.44 | 19.38 | 51621.29 | 2663.91 2014-05-05 16:46:00 | 2663.86 | 2663.86 | 2663.85 | 2663.85 | 2.76 | 7352.25 | 2663.86 2014-05-05 16:47:00 | 2663.85 | 2663.85 | 2663.60 | 2663.60 | 3.37 | 8976.92 | 2663.78 2014-05-05 16:48:00 | 2663.59 | 2663.59 | 2663.47 | 2663.47 | 2.42 | 6445.62 | 2663.48 2014-05-05 16:49:00 | 2663.47 | 2663.59 | 2662.86 | 2662.86 | 22.45 | 59787.45 | 2663.14 2014-05-05 16:50:00 | 2662.79 | 2663.59 | 2662.79 | 2663.59 | 9.77 | 26017.65 | 2663.01 2014-05-05 16:51:00 | 2663.59 | 2663.59 | 2663.59 | 2663.59 | 0.11 | 279.68 | 2663.59 2014-05-05 16:52:00 | 2663.59 | 2663.93 | 2663.59 | 2663.93 | 8.20 | 21836.78 | 2663.67 2014-05-05 16:53:00 | 2663.93 | 2663.93 | 2663.14 | 2663.14 | 5.08 | 13530.49 | 2663.48 2014-05-05 16:54:00 | 2663.48 | 2664.21 | 2663.00 | 2663.64 | 35.34 | 94123.18 | 2663.51 2014-05-05 16:55:00 | 2663.00 | 2663.76 | 2662.00 | 2663.76 | 14.32 | 38130.33 | 2662.92 2014-05-05 16:56:00 | 2663.55 | 2663.55 | 2662.95 | 2663.45 | 4.74 | 12613.98 | 2663.43 2014-05-05 16:57:00 | 2661.94 | 2663.28 | 2661.94 | 2663.28 | 7.23 | 19240.02 | 2662.24 2014-05-05 16:58:00 | 2661.90 | 2661.90 | 2661.00 | 2661.87 | 23.93 | 63682.78 | 2661.66 2014-05-05 16:59:00 | 2661.14 | 2661.14 | 2661.12 | 2661.12 | 0.50 | 1319.92 | 2661.13 2014-05-05 17:00:00 | 2661.14 | 2662.48 | 2661.00 | 2661.26 | 47.66 | 126843.14 | 2661.36 2014-05-05 17:01:00 | 2661.28 | 2662.78 | 2661.26 | 2661.26 | 4.36 | 11596.53 | 2662.20 2014-05-05 17:02:00 | 2661.43 | 2662.17 | 2661.04 | 2662.17 | 1.43 | 3800.94 | 2661.72 2014-05-05 17:03:00 | 2661.12 | 2662.53 | 2661.10 | 2661.17 | 14.59 | 38836.98 | 2661.34 2014-05-05 17:04:00 | 2661.75 | 2661.78 | 2661.75 | 2661.76 | 2.09 | 5563.07 | 2661.76 2014-05-05 17:05:00 | 2661.78 | 2662.49 | 2661.78 | 2662.49 | 1.07 | 2845.85 | 2662.16 2014-05-05 17:06:00 | 2662.43 | 2662.43 | 2661.39 | 2661.89 | 6.33 | 16841.76 | 2661.47 2014-05-05 17:07:00 | 2661.89 | 2662.43 | 2661.89 | 2662.43 | 0.09 | 239.59 | 2662.13 2014-05-05 17:08:00 | 2661.89 | 2661.91 | 2661.89 | 2661.91 | 0.20 | 532.38 | 2661.90 2014-05-05 17:09:00 | 2662.04 | 2662.04 | 2662.00 | 2662.00 | 10.74 | 28581.92 | 2662.00 2014-05-05 17:10:00 | 2662.10 | 2662.98 | 2660.68 | 2660.78 | 11.65 | 31001.61 | 2661.77 2014-05-05 17:11:00 | 2662.11 | 2662.11 | 2661.25 | 2661.54 | 6.86 | 18248.45 | 2661.68 2014-05-05 17:12:00 | 2661.48 | 2661.58 | 2661.48 | 2661.58 | 5.39 | 14334.97 | 2661.52 2014-05-05 17:13:00 | 2661.65 | 2662.85 | 2661.65 | 2662.85 | 0.63 | 1669.55 | 2662.75 2014-05-05 17:14:00 | 2662.45 | 2662.45 | 2660.12 | 2661.65 | 21.67 | 57685.47 | 2662.24 2014-05-05 17:15:00 | 2660.51 | 2662.16 | 2660.00 | 2662.14 | 17.82 | 47412.52 | 2660.64 2014-05-05 17:16:00 | 2660.89 | 2662.17 | 2660.89 | 2662.05 | 8.43 | 22434.41 | 2661.57 2014-05-05 17:17:00 | 2661.21 | 2662.02 | 2660.91 | 2661.52 | 8.83 | 23493.12 | 2661.51 2014-05-05 17:18:00 | . | . | . | . | . | . | . 2014-05-05 17:19:00 | . | . | . | . | . | . | . 2014-05-05 17:20:00 | 2660.65 | 2660.65 | 2660.65 | 2660.65 | 0.05 | 133.03 | 2660.65 2014-05-05 17:21:00 | 2660.80 | 2661.98 | 2660.80 | 2661.51 | 16.29 | 43351.44 | 2661.23 2014-05-05 17:22:00 | 2661.64 | 2661.98 | 2661.64 | 2661.95 | 17.93 | 47715.51 | 2661.66 2014-05-05 17:23:00 | . | . | . | . | . | . | . 2014-05-05 17:24:00 | 2660.82 | 2660.82 | 2660.82 | 2660.82 | 5.83 | 15512.58 | 2660.82 2014-05-05 17:25:00 | 2660.79 | 2660.79 | 2660.79 | 2660.79 | 0.58 | 1535.28 | 2660.79 2014-05-05 17:26:00 | 2661.94 | 2661.94 | 2661.94 | 2661.94 | 1.43 | 3798.59 | 2661.94 2014-05-05 17:27:00 | 2661.94 | 2661.94 | 2661.94 | 2661.94 | 1.57 | 4187.23 | 2661.94 2014-05-05 17:28:00 | 2661.90 | 2661.90 | 2661.90 | 2661.90 | 0.09 | 250.22 | 2661.90 2014-05-05 17:29:00 | 2661.12 | 2661.12 | 2661.12 | 2661.12 | 0.32 | 846.24 | 2661.12 2014-05-05 17:30:00 | 2661.85 | 2661.90 | 2661.12 | 2661.12 | 1.09 | 2890.73 | 2661.81 2014-05-05 17:31:00 | 2660.31 | 2661.69 | 2660.29 | 2661.54 | 9.13 | 24303.76 | 2661.09 2014-05-05 17:32:00 | 2661.54 | 2661.54 | 2660.10 | 2660.86 | 5.37 | 14277.16 | 2660.67 2014-05-05 17:33:00 | 2660.89 | 2660.89 | 2660.89 | 2660.89 | 6.11 | 16258.04 | 2660.89 2014-05-05 17:34:00 | 2660.89 | 2661.48 | 2660.89 | 2661.48 | 6.52 | 17351.67 | 2660.89 2014-05-05 17:35:00 | 2660.41 | 2661.28 | 2660.12 | 2660.12 | 9.84 | 26187.19 | 2660.76 2014-05-05 17:36:00 | 2660.12 | 2660.12 | 2660.12 | 2660.12 | 0.05 | 133.01 | 2660.12 2014-05-05 17:37:00 | . | . | . | . | . | . | . 2014-05-05 17:38:00 | . | . | . | . | . | . | . 2014-05-05 17:39:00 | 2660.32 | 2661.05 | 2660.32 | 2661.05 | 1.59 | 4224.76 | 2660.43 2014-05-05 17:40:00 | 2661.05 | 2661.05 | 2661.05 | 2661.05 | 0.05 | 125.07 | 2661.05 2014-05-05 17:41:00 | 2660.14 | 2660.14 | 2660.14 | 2660.14 | 0.85 | 2253.14 | 2660.14 2014-05-05 17:42:00 | 2660.16 | 2661.50 | 2660.16 | 2660.20 | 22.63 | 60205.40 | 2660.78 2014-05-05 17:43:00 | . | . | . | . | . | . | . 2014-05-05 17:44:00 | 2660.96 | 2660.98 | 2660.96 | 2660.98 | 5.22 | 13892.97 | 2660.98 2014-05-05 17:45:00 | . | . | . | . | . | . | . 2014-05-05 17:46:00 | 2661.00 | 2661.00 | 2660.98 | 2661.00 | 3.39 | 9020.76 | 2660.99 2014-05-05 17:47:00 | 2661.44 | 2661.48 | 2661.44 | 2661.48 | 1.58 | 4197.12 | 2661.46 2014-05-05 17:48:00 | 2661.00 | 2661.05 | 2661.00 | 2661.00 | 2.26 | 6005.89 | 2661.01 2014-05-05 17:49:00 | 2661.00 | 2661.24 | 2661.00 | 2661.00 | 4.73 | 12581.91 | 2661.15 2014-05-05 17:50:00 | 2661.06 | 2662.48 | 2661.00 | 2662.48 | 6.40 | 17037.49 | 2661.28 2014-05-05 17:51:00 | 2662.53 | 2663.00 | 2660.00 | 2663.00 | 59.21 | 157555.09 | 2660.82 2014-05-05 17:52:00 | 2662.69 | 2663.27 | 2662.69 | 2663.27 | 1.82 | 4857.12 | 2662.90 2014-05-05 17:53:00 | 2663.33 | 2663.45 | 2663.33 | 2663.38 | 1.11 | 2948.38 | 2663.39 2014-05-05 17:54:00 | 2663.38 | 2663.38 | 2663.38 | 2663.38 | 4.59 | 12227.58 | 2663.38 2014-05-05 17:55:00 | 2663.36 | 2663.38 | 2663.36 | 2663.38 | 2.42 | 6456.01 | 2663.37 2014-05-05 17:56:00 | . | . | . | . | . | . | . 2014-05-05 17:57:00 | . | . | . | . | . | . | . 2014-05-05 17:58:00 | 2662.88 | 2662.88 | 2662.00 | 2662.67 | 6.31 | 16795.28 | 2662.54 2014-05-05 17:59:00 | 2662.94 | 2663.37 | 2662.44 | 2662.93 | 6.50 | 17311.72 | 2662.93 2014-05-05 18:00:00 | . | . | . | . | . | . | . 2014-05-05 18:01:00 | . | . | . | . | . | . | . 2014-05-05 18:02:00 | 2662.88 | 2662.88 | 2662.43 | 2662.43 | 0.53 | 1413.84 | 2662.60 2014-05-05 18:03:00 | . | . | . | . | . | . | . 2014-05-05 18:04:00 | . | . | . | . | . | . | . 2014-05-05 18:05:00 | . | . | . | . | . | . | . 2014-05-05 18:06:00 | . | . | . | . | . | . | . 2014-05-05 18:07:00 | 2662.88 | 2662.88 | 2662.88 | 2662.88 | 0.01 | 37.28 | 2662.88 2014-05-05 18:08:00 | . | . | . | . | . | . | . 2014-05-05 18:09:00 | 2662.88 | 2662.88 | 2662.88 | 2662.88 | 0.06 | 154.45 | 2662.88 2014-05-05 18:10:00 | 2662.88 | 2662.88 | 2662.88 | 2662.88 | 0.03 | 79.89 | 2662.88 2014-05-05 18:11:00 | 2662.72 | 2662.72 | 2662.41 | 2662.41 | 1.39 | 3690.18 | 2662.47 2014-05-05 18:12:00 | . | . | . | . | . | . | . 2014-05-05 18:13:00 | 2662.41 | 2662.41 | 2662.41 | 2662.41 | 0.30 | 806.71 | 2662.41 2014-05-05 18:14:00 | 2662.41 | 2662.41 | 2662.41 | 2662.41 | 0.09 | 247.60 | 2662.41 2014-05-05 18:15:00 | . | . | . | . | . | . | . 2014-05-05 18:16:00 | 2662.41 | 2662.88 | 2662.41 | 2662.88 | 1.00 | 2662.66 | 2662.66 2014-05-05 18:17:00 | 2661.93 | 2661.93 | 2661.93 | 2661.93 | 0.81 | 2142.85 | 2661.93 2014-05-05 18:18:00 | 2662.08 | 2662.08 | 2662.08 | 2662.08 | 4.16 | 11071.59 | 2662.08 2014-05-05 18:19:00 | . | . | . | . | . | . | . 2014-05-05 18:20:00 | 2662.43 | 2664.00 | 2662.43 | 2664.00 | 1.00 | 2663.25 | 2663.25 2014-05-05 18:21:00 | . | . | . | . | . | . | . 2014-05-05 18:22:00 | . | . | . | . | . | . | . 2014-05-05 18:23:00 | . | . | . | . | . | . | . 2014-05-05 18:24:00 | 2661.93 | 2661.93 | 2661.93 | 2661.93 | 0.50 | 1330.97 | 2661.93 2014-05-05 18:25:00 | . | . | . | . | . | . | . 2014-05-05 18:26:00 | . | . | . | . | . | . | . 2014-05-05 18:27:00 | . | . | . | . | . | . | . 2014-05-05 18:28:00 | . | . | . | . | . | . | . 2014-05-05 18:29:00 | 2662.43 | 2664.00 | 2662.43 | 2664.00 | 0.06 | 151.82 | 2663.54 2014-05-05 18:30:00 | 2663.43 | 2663.43 | 2663.43 | 2663.43 | 0.01 | 26.63 | 2663.43 2014-05-05 18:31:00 | 2663.74 | 2664.01 | 2663.72 | 2663.94 | 7.12 | 18977.71 | 2663.91 2014-05-05 18:32:00 | 2663.94 | 2663.94 | 2663.86 | 2663.86 | 5.25 | 13995.98 | 2663.87 2014-05-05 18:33:00 | 2664.32 | 2664.32 | 2664.30 | 2664.30 | 10.48 | 27921.87 | 2664.30 2014-05-05 18:34:00 | 2664.30 | 2664.32 | 2663.72 | 2663.72 | 0.37 | 988.43 | 2664.24 2014-05-05 18:35:00 | . | . | . | . | . | . | . 2014-05-05 18:36:00 | 2663.75 | 2663.75 | 2663.75 | 2663.75 | 0.05 | 133.19 | 2663.75 2014-05-05 18:37:00 | . | . | . | . | . | . | . 2014-05-05 18:38:00 | 2664.32 | 2664.32 | 2663.73 | 2663.75 | 5.42 | 14440.76 | 2663.85 2014-05-05 18:39:00 | 2663.73 | 2663.73 | 2663.73 | 2663.73 | 1.00 | 2663.73 | 2663.73 2014-05-05 18:40:00 | 2663.75 | 2663.75 | 2663.43 | 2663.43 | 2.02 | 5383.30 | 2663.68 2014-05-05 18:41:00 | 2662.73 | 2662.73 | 2662.73 | 2662.73 | 4.89 | 13031.40 | 2662.73 2014-05-05 18:42:00 | . | . | . | . | . | . | . 2014-05-05 18:43:00 | . | . | . | . | . | . | . 2014-05-05 18:44:00 | 2663.23 | 2663.75 | 2663.23 | 2663.75 | 1.00 | 2663.70 | 2663.70 2014-05-05 18:45:00 | . | . | . | . | . | . | . 2014-05-05 18:46:00 | . | . | . | . | . | . | . 2014-05-05 18:47:00 | . | . | . | . | . | . | . 2014-05-05 18:48:00 | 2663.73 | 2663.73 | 2663.00 | 2663.00 | 20.49 | 54575.64 | 2663.01 2014-05-05 18:49:00 | 2662.73 | 2662.73 | 2662.56 | 2662.58 | 0.76 | 2015.58 | 2662.59 2014-05-05 18:50:00 | 2662.36 | 2662.40 | 2662.30 | 2662.30 | 23.97 | 63810.48 | 2662.32 2014-05-05 18:51:00 | 2662.30 | 2662.51 | 2662.30 | 2662.51 | 48.17 | 128251.31 | 2662.36 2014-05-05 18:52:00 | 2662.40 | 2662.52 | 2662.40 | 2662.44 | 39.26 | 104517.94 | 2662.40 2014-05-05 18:53:00 | 2662.45 | 2662.45 | 2662.45 | 2662.45 | 28.50 | 75879.83 | 2662.45 2014-05-05 18:54:00 | . | . | . | . | . | . | . 2014-05-05 18:55:00 | 2662.25 | 2662.25 | 2662.25 | 2662.25 | 28.50 | 75874.13 | 2662.25 2014-05-05 18:56:00 | 2662.24 | 2662.25 | 2662.24 | 2662.25 | 10.00 | 26622.49 | 2662.25 2014-05-05 18:57:00 | . | . | . | . | . | . | . 2014-05-05 18:58:00 | 2662.23 | 2662.23 | 2661.63 | 2661.63 | 1.00 | 2661.70 | 2661.70 2014-05-05 18:59:00 | 2662.00 | 2662.00 | 2662.00 | 2662.00 | 6.47 | 17233.79 | 2662.00 2014-05-05 19:00:00 | . | . | . | . | . | . | . 2014-05-05 19:01:00 | 2662.04 | 2662.04 | 2662.04 | 2662.04 | 0.28 | 756.02 | 2662.04 2014-05-05 19:02:00 | 2661.83 | 2661.83 | 2660.00 | 2660.73 | 4.67 | 12427.31 | 2661.09 2014-05-05 19:03:00 | 2660.23 | 2660.73 | 2659.73 | 2659.73 | 15.12 | 40225.94 | 2660.09 2014-05-05 19:04:00 | . | . | . | . | . | . | . 2014-05-05 19:05:00 | 2659.71 | 2660.23 | 2659.71 | 2660.23 | 5.67 | 15072.73 | 2659.74 2014-05-05 19:06:00 | 2660.73 | 2662.23 | 2660.20 | 2660.20 | 18.97 | 50484.33 | 2661.69 2014-05-05 19:07:00 | 2660.19 | 2660.22 | 2660.19 | 2660.21 | 5.83 | 15501.05 | 2660.21 2014-05-05 19:08:00 | . | . | . | . | . | . | . 2014-05-05 19:09:00 | . | . | . | . | . | . | . 2014-05-05 19:10:00 | . | . | . | . | . | . | . 2014-05-05 19:11:00 | . | . | . | . | . | . | . 2014-05-05 19:12:00 | 2660.33 | 2660.33 | 2660.33 | 2660.33 | 1.02 | 2702.90 | 2660.33 2014-05-05 19:13:00 | 2660.73 | 2662.22 | 2660.73 | 2662.22 | 0.30 | 798.42 | 2661.39 2014-05-05 19:14:00 | 2660.79 | 2661.23 | 2659.89 | 2661.23 | 4.06 | 10811.64 | 2660.34 2014-05-05 19:15:00 | . | . | . | . | . | . | . 2014-05-05 19:16:00 | . | . | . | . | . | . | . 2014-05-05 19:17:00 | . | . | . | . | . | . | . 2014-05-05 19:18:00 | 2661.73 | 2661.83 | 2661.73 | 2661.81 | 9.72 | 25870.10 | 2661.81 2014-05-05 19:19:00 | . | . | . | . | . | . | . 2014-05-05 19:20:00 | 2661.23 | 2662.25 | 2660.74 | 2662.25 | 0.50 | 1330.67 | 2661.34 2014-05-05 19:21:00 | 2662.23 | 2662.73 | 2661.85 | 2662.73 | 3.08 | 8188.54 | 2662.08 2014-05-05 19:22:00 | 2662.23 | 2662.28 | 2662.21 | 2662.26 | 2.90 | 7720.52 | 2662.25 2014-05-05 19:23:00 | . | . | . | . | . | . | . 2014-05-05 19:24:00 | 2661.73 | 2661.73 | 2661.23 | 2661.23 | 0.20 | 532.30 | 2661.48 2014-05-05 19:25:00 | . | . | . | . | . | . | . 2014-05-05 19:26:00 | . | . | . | . | . | . | . 2014-05-05 19:27:00 | 2661.03 | 2661.03 | 2661.03 | 2661.03 | 0.10 | 266.10 | 2661.03 2014-05-05 19:28:00 | 2661.03 | 2661.03 | 2660.59 | 2660.64 | 11.25 | 29939.77 | 2660.84 2014-05-05 19:29:00 | 2660.23 | 2660.23 | 2660.23 | 2660.23 | 0.10 | 266.02 | 2660.23 2014-05-05 19:30:00 | 2660.73 | 2661.19 | 2660.73 | 2661.19 | 2.40 | 6386.81 | 2661.17 2014-05-05 19:31:00 | 2661.19 | 2661.19 | 2661.19 | 2661.19 | 3.80 | 10120.51 | 2661.19 2014-05-05 19:32:00 | . | . | . | . | . | . | . 2014-05-05 19:33:00 | 2661.20 | 2661.20 | 2661.20 | 2661.20 | 1.00 | 2661.20 | 2661.20 2014-05-05 19:34:00 | 2661.23 | 2661.38 | 2661.23 | 2661.38 | 0.68 | 1801.74 | 2661.36 2014-05-05 19:35:00 | . | . | . | . | . | . | . 2014-05-05 19:36:00 | 2661.73 | 2661.73 | 2661.73 | 2661.73 | 0.10 | 266.17 | 2661.73 2014-05-05 19:37:00 | 2661.23 | 2661.23 | 2660.03 | 2660.17 | 4.87 | 12947.43 | 2660.25 2014-05-05 19:38:00 | . | . | . | . | . | . | . 2014-05-05 19:39:00 | . | . | . | . | . | . | . 2014-05-05 19:40:00 | 2660.73 | 2660.73 | 2660.73 | 2660.73 | 0.10 | 266.07 | 2660.73 2014-05-05 19:41:00 | . | . | . | . | . | . | . 2014-05-05 19:42:00 | . | . | . | . | . | . | . 2014-05-05 19:43:00 | . | . | . | . | . | . | . 2014-05-05 19:44:00 | . | . | . | . | . | . | . 2014-05-05 19:45:00 | 2661.23 | 2661.23 | 2660.78 | 2660.78 | 0.30 | 800.94 | 2660.93 2014-05-05 19:46:00 | 2660.78 | 2660.78 | 2660.78 | 2660.78 | 0.12 | 311.31 | 2660.78 2014-05-05 19:47:00 | 2661.73 | 2661.73 | 2661.23 | 2661.23 | 0.15 | 401.90 | 2661.56 2014-05-05 19:48:00 | 2661.23 | 2661.23 | 2661.23 | 2661.23 | 0.02 | 63.87 | 2661.23 2014-05-05 19:49:00 | . | . | . | . | . | . | . 2014-05-05 19:50:00 | 2661.23 | 2661.23 | 2661.23 | 2661.23 | 1.51 | 4023.78 | 2661.23 2014-05-05 19:51:00 | . | . | . | . | . | . | . 2014-05-05 19:52:00 | 2661.25 | 2661.25 | 2660.73 | 2660.73 | 0.38 | 1000.58 | 2661.11 2014-05-05 19:53:00 | 2660.25 | 2660.25 | 2660.25 | 2660.25 | 0.20 | 532.05 | 2660.25 2014-05-05 19:54:00 | 2660.25 | 2660.25 | 2657.41 | 2657.41 | 36.81 | 97893.72 | 2659.36 2014-05-05 19:55:00 | 2657.35 | 2658.09 | 2657.21 | 2657.59 | 5.37 | 14262.63 | 2657.47 2014-05-05 19:56:00 | 2657.52 | 2658.81 | 2656.67 | 2657.56 | 15.29 | 40646.96 | 2657.71 2014-05-05 19:57:00 | 2658.02 | 2662.54 | 2658.02 | 2661.23 | 4.72 | 12542.91 | 2659.65 2014-05-05 19:58:00 | . | . | . | . | . | . | . 2014-05-05 19:59:00 | . | . | . | . | . | . | . 2014-05-05 20:00:00 | 2661.23 | 2661.23 | 2659.11 | 2661.15 | 0.63 | 1676.07 | 2660.43 2014-05-05 20:01:00 | . | . | . | . | . | . | . 2014-05-05 20:02:00 | 2661.62 | 2665.58 | 2661.24 | 2663.15 | 9.79 | 26065.56 | 2663.56 2014-05-05 20:03:00 | 2662.56 | 2662.80 | 2662.56 | 2662.80 | 1.98 | 5272.23 | 2662.74 2014-05-05 20:04:00 | . | . | . | . | . | . | . 2014-05-05 20:05:00 | 2662.80 | 2662.84 | 2662.80 | 2662.84 | 1.50 | 3996.90 | 2662.83 2014-05-05 20:06:00 | 2662.91 | 2663.06 | 2662.91 | 2663.06 | 0.70 | 1861.46 | 2663.03 2014-05-05 20:07:00 | . | . | . | . | . | . | . 2014-05-05 20:08:00 | 2663.09 | 2663.56 | 2663.09 | 2663.56 | 4.88 | 12995.95 | 2663.10 2014-05-05 20:09:00 | 2664.06 | 2664.06 | 2664.06 | 2664.06 | 0.03 | 66.60 | 2664.06 2014-05-05 20:10:00 | . | . | . | . | . | . | . 2014-05-05 20:11:00 | 2664.06 | 2664.06 | 2664.06 | 2664.06 | 0.01 | 29.30 | 2664.06 2014-05-05 20:12:00 | 2664.06 | 2664.56 | 2664.06 | 2664.56 | 0.11 | 301.06 | 2664.28 2014-05-05 20:13:00 | . | . | . | . | . | . | . 2014-05-05 20:14:00 | . | . | . | . | . | . | . 2014-05-05 20:15:00 | 2664.20 | 2664.20 | 2662.91 | 2662.91 | 3.32 | 8847.56 | 2664.12 2014-05-05 20:16:00 | 2662.88 | 2663.08 | 2662.47 | 2662.52 | 5.06 | 13476.16 | 2662.75 2014-05-05 20:17:00 | . | . | . | . | . | . | . 2014-05-05 20:18:00 | . | . | . | . | . | . | . 2014-05-05 20:19:00 | . | . | . | . | . | . | . 2014-05-05 20:20:00 | . | . | . | . | . | . | . 2014-05-05 20:21:00 | 2662.53 | 2662.53 | 2662.06 | 2662.06 | 1.01 | 2681.11 | 2662.48 2014-05-05 20:22:00 | 2662.02 | 2662.02 | 2662.02 | 2662.02 | 0.42 | 1112.72 | 2662.02 2014-05-05 20:23:00 | 2661.56 | 2661.56 | 2661.56 | 2661.56 | 0.02 | 58.55 | 2661.56 2014-05-05 20:24:00 | 2661.56 | 2661.56 | 2661.56 | 2661.56 | 0.08 | 207.60 | 2661.56 2014-05-05 20:25:00 | 2661.98 | 2661.98 | 2661.98 | 2661.98 | 6.47 | 17223.01 | 2661.98 2014-05-05 20:26:00 | 2661.53 | 2661.53 | 2661.53 | 2661.53 | 0.02 | 58.55 | 2661.53 2014-05-05 20:27:00 | 2661.99 | 2661.99 | 2661.99 | 2661.99 | 0.16 | 425.92 | 2661.99 2014-05-05 20:28:00 | 2661.58 | 2661.58 | 2661.58 | 2661.58 | 0.02 | 58.55 | 2661.58 2014-05-05 20:29:00 | . | . | . | . | . | . | . 2014-05-05 20:30:00 | 2661.99 | 2661.99 | 2661.99 | 2661.99 | 0.01 | 34.61 | 2661.99 2014-05-05 20:31:00 | 2661.99 | 2661.99 | 2661.99 | 2661.99 | 0.32 | 838.53 | 2661.99 2014-05-05 20:32:00 | . | . | . | . | . | . | . 2014-05-05 20:33:00 | . | . | . | . | . | . | . 2014-05-05 20:34:00 | . | . | . | . | . | . | . 2014-05-05 20:35:00 | . | . | . | . | . | . | . 2014-05-05 20:36:00 | . | . | . | . | . | . | . 2014-05-05 20:37:00 | . | . | . | . | . | . | . 2014-05-05 20:38:00 | . | . | . | . | . | . | . 2014-05-05 20:39:00 | 2662.06 | 2662.06 | 2662.06 | 2662.06 | 0.10 | 266.21 | 2662.06 2014-05-05 20:40:00 | . | . | . | . | . | . | . 2014-05-05 20:41:00 | 2662.56 | 2662.56 | 2662.56 | 2662.56 | 0.10 | 266.26 | 2662.56 2014-05-05 20:42:00 | . | . | . | . | . | . | . 2014-05-05 20:43:00 | . | . | . | . | . | . | . 2014-05-05 20:44:00 | . | . | . | . | . | . | . 2014-05-05 20:45:00 | 2663.06 | 2663.06 | 2663.06 | 2663.06 | 0.10 | 266.31 | 2663.06 2014-05-05 20:46:00 | . | . | . | . | . | . | . 2014-05-05 20:47:00 | . | . | . | . | . | . | . 2014-05-05 20:48:00 | . | . | . | . | . | . | . 2014-05-05 20:49:00 | 2663.47 | 2663.47 | 2663.47 | 2663.47 | 0.05 | 133.17 | 2663.47 2014-05-05 20:50:00 | . | . | . | . | . | . | . 2014-05-05 20:51:00 | 2663.47 | 2663.47 | 2661.15 | 2661.15 | 1.06 | 2831.06 | 2663.27 2014-05-05 20:52:00 | 2662.06 | 2662.06 | 2662.06 | 2662.06 | 0.10 | 266.21 | 2662.06 2014-05-05 20:53:00 | 2662.06 | 2662.06 | 2662.06 | 2662.06 | 0.18 | 489.82 | 2662.06 2014-05-05 20:54:00 | 2662.06 | 2662.06 | 2662.06 | 2662.06 | 0.61 | 1621.19 | 2662.06 2014-05-05 20:55:00 | . | . | . | . | . | . | . 2014-05-05 20:56:00 | . | . | . | . | . | . | . 2014-05-05 20:57:00 | . | . | . | . | . | . | . 2014-05-05 20:58:00 | . | . | . | . | . | . | . 2014-05-05 20:59:00 | . | . | . | . | . | . | . 2014-05-05 21:00:00 | . | . | . | . | . | . | . 2014-05-05 21:01:00 | . | . | . | . | . | . | . 2014-05-05 21:02:00 | . | . | . | . | . | . | . 2014-05-05 21:03:00 | . | . | . | . | . | . | . 2014-05-05 21:04:00 | . | . | . | . | . | . | . 2014-05-05 21:05:00 | 2662.50 | 2662.50 | 2662.50 | 2662.50 | 0.20 | 532.50 | 2662.50 2014-05-05 21:06:00 | . | . | . | . | . | . | . 2014-05-05 21:07:00 | . | . | . | . | . | . | . 2014-05-05 21:08:00 | . | . | . | . | . | . | . 2014-05-05 21:09:00 | . | . | . | . | . | . | . 2014-05-05 21:10:00 | . | . | . | . | . | . | . 2014-05-05 21:11:00 | . | . | . | . | . | . | . 2014-05-05 21:12:00 | . | . | . | . | . | . | . 2014-05-05 21:13:00 | . | . | . | . | . | . | . 2014-05-05 21:14:00 | . | . | . | . | . | . | . 2014-05-05 21:15:00 | . | . | . | . | . | . | . 2014-05-05 21:16:00 | . | . | . | . | . | . | . 2014-05-05 21:17:00 | . | . | . | . | . | . | . 2014-05-05 21:18:00 | 2662.47 | 2662.55 | 2661.22 | 2662.55 | 2.46 | 6542.68 | 2661.79 2014-05-05 21:19:00 | 2662.55 | 2662.55 | 2662.55 | 2662.55 | 0.43 | 1142.23 | 2662.55 2014-05-05 21:20:00 | . | . | . | . | . | . | . 2014-05-05 21:21:00 | . | . | . | . | . | . | . 2014-05-05 21:22:00 | . | . | . | . | . | . | . 2014-05-05 21:23:00 | . | . | . | . | . | . | . 2014-05-05 21:24:00 | . | . | . | . | . | . | . 2014-05-05 21:25:00 | . | . | . | . | . | . | . 2014-05-05 21:26:00 | . | . | . | . | . | . | . 2014-05-05 21:27:00 | . | . | . | . | . | . | . 2014-05-05 21:28:00 | 2662.55 | 2662.55 | 2662.55 | 2662.55 | 0.24 | 639.01 | 2662.55 2014-05-05 21:29:00 | 2662.55 | 2662.55 | 2662.55 | 2662.55 | 0.02 | 61.24 | 2662.55 2014-05-05 21:30:00 | 2662.55 | 2664.00 | 2662.51 | 2664.00 | 5.41 | 14400.33 | 2663.27 2014-05-05 21:31:00 | 2663.00 | 2663.00 | 2663.00 | 2663.00 | 0.06 | 154.45 | 2663.00 2014-05-05 21:32:00 | 2663.56 | 2664.00 | 2663.00 | 2663.35 | 6.10 | 16257.42 | 2663.84 2014-05-05 21:33:00 | . | . | . | . | . | . | . 2014-05-05 21:34:00 | 2663.00 | 2663.00 | 2663.00 | 2663.00 | 0.04 | 106.52 | 2663.00 2014-05-05 21:35:00 | 2663.56 | 2664.56 | 2663.56 | 2664.51 | 7.82 | 20829.72 | 2664.33 2014-05-05 21:36:00 | 2664.70 | 2664.70 | 2664.70 | 2664.70 | 1.35 | 3586.69 | 2664.70 2014-05-05 21:37:00 | 2664.70 | 2664.70 | 2664.70 | 2664.70 | 0.10 | 266.47 | 2664.70 2014-05-05 21:38:00 | 2664.70 | 2664.70 | 2664.70 | 2664.70 | 0.19 | 506.29 | 2664.70 2014-05-05 21:39:00 | 2664.70 | 2664.70 | 2664.70 | 2664.70 | 1.38 | 3682.62 | 2664.70 2014-05-05 21:40:00 | . | . | . | . | . | . | . 2014-05-05 21:41:00 | 2664.74 | 2664.74 | 2664.74 | 2664.74 | 7.00 | 18653.18 | 2664.74 2014-05-05 21:42:00 | . | . | . | . | . | . | . 2014-05-05 21:43:00 | . | . | . | . | . | . | . 2014-05-05 21:44:00 | . | . | . | . | . | . | . 2014-05-05 21:45:00 | . | . | . | . | . | . | . 2014-05-05 21:46:00 | . | . | . | . | . | . | . 2014-05-05 21:47:00 | 2664.74 | 2664.74 | 2664.74 | 2664.74 | 0.08 | 199.86 | 2664.74 2014-05-05 21:48:00 | . | . | . | . | . | . | . 2014-05-05 21:49:00 | . | . | . | . | . | . | . 2014-05-05 21:50:00 | . | . | . | . | . | . | . 2014-05-05 21:51:00 | . | . | . | . | . | . | . 2014-05-05 21:52:00 | . | . | . | . | . | . | . 2014-05-05 21:53:00 | 2664.54 | 2664.54 | 2663.51 | 2663.51 | 0.59 | 1563.54 | 2663.61 2014-05-05 21:54:00 | 2664.01 | 2664.01 | 2664.01 | 2664.01 | 0.05 | 133.20 | 2664.01 2014-05-05 21:55:00 | . | . | . | . | . | . | . 2014-05-05 21:56:00 | . | . | . | . | . | . | . 2014-05-05 21:57:00 | . | . | . | . | . | . | . 2014-05-05 21:58:00 | . | . | . | . | . | . | . 2014-05-05 21:59:00 | 2664.01 | 2664.01 | 2664.01 | 2664.01 | 0.06 | 159.84 | 2664.01 2014-05-05 22:00:00 | . | . | . | . | . | . | . 2014-05-05 22:01:00 | . | . | . | . | . | . | . 2014-05-05 22:02:00 | 2663.51 | 2663.51 | 2663.51 | 2663.51 | 0.09 | 226.40 | 2663.51 2014-05-05 22:03:00 | . | . | . | . | . | . | . 2014-05-05 22:04:00 | 2663.98 | 2663.98 | 2663.98 | 2663.98 | 1.31 | 3481.82 | 2663.98 2014-05-05 22:05:00 | 2663.51 | 2663.51 | 2663.31 | 2663.31 | 0.50 | 1331.66 | 2663.33 2014-05-05 22:06:00 | . | . | . | . | . | . | . 2014-05-05 22:07:00 | 2664.01 | 2664.01 | 2664.01 | 2664.01 | 0.10 | 266.40 | 2664.01 2014-05-05 22:08:00 | . | . | . | . | . | . | . 2014-05-05 22:09:00 | . | . | . | . | . | . | . 2014-05-05 22:10:00 | . | . | . | . | . | . | . 2014-05-05 22:11:00 | 2664.51 | 2664.51 | 2664.51 | 2664.51 | 0.04 | 106.58 | 2664.51 2014-05-05 22:12:00 | . | . | . | . | . | . | . 2014-05-05 22:13:00 | . | . | . | . | . | . | . 2014-05-05 22:14:00 | . | . | . | . | . | . | . 2014-05-05 22:15:00 | 2664.51 | 2664.51 | 2664.51 | 2664.51 | 0.01 | 29.31 | 2664.51 2014-05-05 22:16:00 | 2664.51 | 2664.51 | 2664.51 | 2664.51 | 0.20 | 519.58 | 2664.51 2014-05-05 22:17:00 | . | . | . | . | . | . | . 2014-05-05 22:18:00 | 2664.01 | 2664.01 | 2663.99 | 2664.01 | 17.49 | 46593.53 | 2664.01 2014-05-05 22:19:00 | . | . | . | . | . | . | . 2014-05-05 22:20:00 | . | . | . | . | . | . | . 2014-05-05 22:21:00 | . | . | . | . | . | . | . 2014-05-05 22:22:00 | . | . | . | . | . | . | . 2014-05-05 22:23:00 | . | . | . | . | . | . | . 2014-05-05 22:24:00 | . | . | . | . | . | . | . 2014-05-05 22:25:00 | . | . | . | . | . | . | . 2014-05-05 22:26:00 | 2663.93 | 2663.93 | 2663.00 | 2663.00 | 6.00 | 15976.67 | 2663.22 2014-05-05 22:27:00 | 2663.10 | 2663.10 | 2663.00 | 2663.00 | 2.56 | 6809.42 | 2663.05 2014-05-05 22:28:00 | 2662.51 | 2662.51 | 2662.01 | 2662.01 | 0.20 | 532.45 | 2662.26 2014-05-05 22:29:00 | 2661.52 | 2661.52 | 2661.00 | 2661.00 | 9.21 | 24497.34 | 2661.31 2014-05-05 22:30:00 | 2661.90 | 2661.90 | 2660.97 | 2661.00 | 18.29 | 48666.31 | 2661.11 2014-05-05 22:31:00 | 2660.54 | 2661.47 | 2660.51 | 2660.60 | 3.73 | 9933.19 | 2660.91 2014-05-05 22:32:00 | 2660.95 | 2660.97 | 2659.85 | 2659.85 | 4.78 | 12717.17 | 2660.50 2014-05-05 22:33:00 | 2659.85 | 2659.89 | 2659.36 | 2659.36 | 4.42 | 11758.72 | 2659.74 2014-05-05 22:34:00 | 2659.36 | 2659.85 | 2659.36 | 2659.46 | 5.86 | 15576.30 | 2659.43 2014-05-05 22:35:00 | . | . | . | . | . | . | . 2014-05-05 22:36:00 | 2660.10 | 2660.10 | 2660.10 | 2660.10 | 0.17 | 446.90 | 2660.10 2014-05-05 22:37:00 | 2660.10 | 2660.10 | 2659.09 | 2660.10 | 6.21 | 16522.08 | 2659.28 2014-05-05 22:38:00 | 2660.10 | 2660.18 | 2659.09 | 2659.80 | 1.55 | 4122.92 | 2659.95 2014-05-05 22:39:00 | 2659.80 | 2660.00 | 2659.73 | 2660.00 | 2.64 | 7027.09 | 2659.76 2014-05-05 22:40:00 | 2660.00 | 2660.00 | 2659.24 | 2660.00 | 14.50 | 38573.02 | 2659.66 2014-05-05 22:41:00 | 2660.00 | 2660.00 | 2657.41 | 2658.48 | 8.69 | 23106.64 | 2658.07 2014-05-05 22:42:00 | 2658.34 | 2659.96 | 2658.00 | 2659.96 | 6.71 | 17846.02 | 2658.43 2014-05-05 22:43:00 | 2659.87 | 2659.87 | 2658.18 | 2658.46 | 39.10 | 103977.80 | 2659.55 2014-05-05 22:44:00 | 2658.46 | 2661.00 | 2658.46 | 2659.46 | 10.86 | 28884.75 | 2659.74 2014-05-05 22:45:00 | 2658.52 | 2661.00 | 2658.50 | 2660.60 | 5.58 | 14836.39 | 2659.33 2014-05-05 22:46:00 | 2660.60 | 2661.00 | 2659.80 | 2661.00 | 3.31 | 8816.70 | 2660.44 2014-05-05 22:47:00 | 2661.00 | 2661.00 | 2659.50 | 2660.98 | 6.07 | 16152.43 | 2660.15 2014-05-05 22:48:00 | 2660.98 | 2660.98 | 2659.73 | 2660.98 | 1.12 | 2976.95 | 2660.37 2014-05-05 22:49:00 | 2660.98 | 2661.00 | 2660.05 | 2661.00 | 16.10 | 42827.17 | 2660.73 2014-05-05 22:50:00 | 2661.00 | 2661.00 | 2660.14 | 2660.92 | 10.46 | 27814.75 | 2660.43 2014-05-05 22:51:00 | 2660.92 | 2660.92 | 2658.25 | 2660.14 | 20.10 | 53462.37 | 2659.29 2014-05-05 22:52:00 | 2660.14 | 2660.14 | 2659.81 | 2659.81 | 0.99 | 2633.29 | 2659.89 2014-05-05 22:53:00 | 2659.78 | 2660.00 | 2659.77 | 2659.92 | 4.09 | 10876.01 | 2659.82 2014-05-05 22:54:00 | 2659.94 | 2659.94 | 2659.07 | 2659.58 | 7.87 | 20926.49 | 2659.70 2014-05-05 22:55:00 | 2659.68 | 2660.00 | 2659.58 | 2660.00 | 1.19 | 3154.44 | 2659.73 2014-05-05 22:56:00 | 2660.00 | 2660.00 | 2659.07 | 2660.00 | 0.33 | 872.46 | 2659.94 2014-05-05 22:57:00 | 2659.07 | 2660.00 | 2659.07 | 2660.00 | 0.49 | 1297.91 | 2659.66 2014-05-05 22:58:00 | 2660.00 | 2660.13 | 2658.40 | 2660.13 | 3.10 | 8240.22 | 2659.85 2014-05-05 22:59:00 | 2660.13 | 2660.13 | 2658.90 | 2659.29 | 1.48 | 3930.61 | 2659.41 2014-05-05 23:00:00 | 2660.06 | 2660.14 | 2659.41 | 2660.14 | 39.95 | 106257.82 | 2659.84 2014-05-05 23:01:00 | 2660.14 | 2662.00 | 2660.14 | 2661.60 | 1.35 | 3587.06 | 2661.02 2014-05-05 23:02:00 | 2661.60 | 2661.65 | 2660.49 | 2661.14 | 1.05 | 2793.79 | 2660.75 2014-05-05 23:03:00 | 2662.00 | 2662.00 | 2662.00 | 2662.00 | 0.29 | 761.33 | 2662.00 2014-05-05 23:04:00 | 2662.00 | 2662.00 | 2661.14 | 2662.00 | 0.37 | 987.55 | 2661.85 2014-05-05 23:05:00 | 2662.00 | 2662.00 | 2662.00 | 2662.00 | 0.11 | 292.82 | 2662.00 2014-05-05 23:06:00 | . | . | . | . | . | . | . 2014-05-05 23:07:00 | 2661.17 | 2661.17 | 2661.15 | 2661.15 | 0.56 | 1503.56 | 2661.17 2014-05-05 23:08:00 | 2661.15 | 2661.15 | 2660.12 | 2661.15 | 10.69 | 28447.26 | 2660.61 2014-05-05 23:09:00 | 2661.15 | 2661.15 | 2661.15 | 2661.15 | 0.31 | 819.63 | 2661.15 2014-05-05 23:10:00 | 2661.15 | 2661.17 | 2660.47 | 2661.17 | 13.29 | 35370.52 | 2660.64 2014-05-05 23:11:00 | 2661.17 | 2661.17 | 2660.80 | 2661.17 | 18.21 | 48448.94 | 2660.86 2014-05-05 23:12:00 | 2661.17 | 2661.17 | 2660.21 | 2660.74 | 11.44 | 30435.51 | 2660.68 2014-05-05 23:13:00 | 2661.17 | 2661.17 | 2661.17 | 2661.17 | 0.20 | 521.59 | 2661.17 2014-05-05 23:14:00 | . | . | . | . | . | . | . 2014-05-05 23:15:00 | 2660.62 | 2660.62 | 2659.92 | 2659.92 | 8.14 | 21664.62 | 2660.52 2014-05-05 23:16:00 | 2659.75 | 2659.75 | 2658.14 | 2659.49 | 7.15 | 19016.57 | 2659.29 2014-05-05 23:17:00 | 2659.49 | 2659.49 | 2659.08 | 2659.08 | 0.87 | 2308.09 | 2659.09 2014-05-05 23:18:00 | 2659.19 | 2659.49 | 2658.14 | 2659.49 | 9.07 | 24120.34 | 2658.77 2014-05-05 23:19:00 | 2659.49 | 2660.00 | 2658.82 | 2658.82 | 3.28 | 8733.48 | 2659.40 2014-05-05 23:20:00 | 2660.00 | 2660.00 | 2658.90 | 2658.90 | 0.33 | 877.51 | 2659.12 2014-05-05 23:21:00 | 2658.90 | 2658.90 | 2658.90 | 2658.90 | 1.07 | 2853.00 | 2658.90 2014-05-05 23:22:00 | 2658.60 | 2658.60 | 2657.41 | 2657.41 | 8.56 | 22748.04 | 2658.10 2014-05-05 23:23:00 | 2657.03 | 2657.39 | 2657.01 | 2657.20 | 4.26 | 11321.81 | 2657.08 2014-05-05 23:24:00 | 2657.20 | 2658.87 | 2656.65 | 2657.22 | 19.35 | 51415.49 | 2656.99 2014-05-05 23:25:00 | 2656.69 | 2658.35 | 2656.00 | 2658.19 | 9.03 | 23996.83 | 2656.57 2014-05-05 23:26:00 | 2658.10 | 2660.02 | 2656.00 | 2660.00 | 40.21 | 106921.57 | 2658.88 2014-05-05 23:27:00 | 2660.64 | 2660.77 | 2657.01 | 2659.78 | 16.38 | 43554.12 | 2659.14 2014-05-05 23:28:00 | 2659.26 | 2659.26 | 2659.26 | 2659.26 | 0.18 | 478.67 | 2659.26 2014-05-05 23:29:00 | 2658.66 | 2659.26 | 2658.66 | 2659.19 | 8.64 | 22964.44 | 2658.84 2014-05-05 23:30:00 | 2660.54 | 2660.54 | 2659.20 | 2660.51 | 20.93 | 55674.29 | 2660.28 2014-05-05 23:31:00 | 2660.51 | 2661.17 | 2658.41 | 2660.97 | 16.24 | 43207.03 | 2660.37 2014-05-05 23:32:00 | 2659.44 | 2661.00 | 2659.44 | 2661.00 | 6.01 | 15980.76 | 2660.80 2014-05-05 23:33:00 | 2660.90 | 2661.83 | 2660.87 | 2661.10 | 16.98 | 45178.27 | 2661.15 2014-05-05 23:34:00 | 2659.40 | 2659.40 | 2658.01 | 2658.93 | 19.92 | 52955.90 | 2658.96 2014-05-05 23:35:00 | 2658.90 | 2658.90 | 2657.00 | 2657.80 | 4.37 | 11624.84 | 2657.71 2014-05-05 23:36:00 | 2657.80 | 2657.80 | 2657.02 | 2657.78 | 1.41 | 3754.63 | 2657.20 2014-05-05 23:37:00 | 2657.78 | 2657.78 | 2657.00 | 2657.32 | 2.15 | 5707.47 | 2657.11 2014-05-05 23:38:00 | 2657.28 | 2657.28 | 2655.93 | 2656.86 | 14.04 | 37289.89 | 2656.16 2014-05-05 23:39:00 | 2656.82 | 2657.79 | 2655.93 | 2657.67 | 4.32 | 11477.52 | 2656.83 2014-05-05 23:40:00 | 2656.95 | 2657.67 | 2656.37 | 2657.67 | 2.36 | 6265.06 | 2656.94 2014-05-05 23:41:00 | 2657.77 | 2657.82 | 2656.56 | 2657.82 | 22.26 | 59141.37 | 2656.61 2014-05-05 23:42:00 | 2656.52 | 2657.82 | 2656.52 | 2657.82 | 18.60 | 49416.64 | 2656.52 2014-05-05 23:43:00 | 2657.82 | 2657.84 | 2657.00 | 2657.84 | 0.29 | 781.32 | 2657.55 2014-05-05 23:44:00 | 2657.84 | 2659.63 | 2657.84 | 2659.63 | 8.17 | 21734.43 | 2658.97 2014-05-05 23:45:00 | 2660.36 | 2661.54 | 2659.80 | 2661.54 | 1.34 | 3564.18 | 2659.83 2014-05-05 23:46:00 | 2660.00 | 2660.42 | 2659.52 | 2660.42 | 10.20 | 27137.52 | 2660.02 2014-05-05 23:47:00 | 2657.11 | 2660.34 | 2657.11 | 2657.47 | 32.92 | 87513.18 | 2658.12 2014-05-05 23:48:00 | 2657.49 | 2657.49 | 2657.36 | 2657.36 | 0.86 | 2280.12 | 2657.48 2014-05-05 23:49:00 | 2657.36 | 2657.36 | 2656.47 | 2657.09 | 11.13 | 29561.51 | 2656.98 2014-05-05 23:50:00 | 2657.15 | 2657.15 | 2656.32 | 2656.32 | 8.34 | 22151.71 | 2656.72 2014-05-05 23:51:00 | 2656.32 | 2656.68 | 2656.32 | 2656.53 | 4.18 | 11103.53 | 2656.35 2014-05-05 23:52:00 | 2656.53 | 2656.53 | 2656.31 | 2656.34 | 9.67 | 25686.78 | 2656.34 2014-05-05 23:53:00 | 2658.64 | 2658.64 | 2657.17 | 2657.17 | 9.11 | 24209.53 | 2657.76 2014-05-05 23:54:00 | . | . | . | . | . | . | . 2014-05-05 23:55:00 | 2658.32 | 2658.32 | 2658.32 | 2658.32 | 1.26 | 3344.17 | 2658.32 2014-05-05 23:56:00 | 2658.04 | 2658.28 | 2657.06 | 2657.71 | 27.62 | 73408.12 | 2657.50 2014-05-05 23:57:00 | 2657.03 | 2657.04 | 2656.70 | 2656.70 | 14.42 | 38303.43 | 2657.01 2014-05-05 23:58:00 | 2656.70 | 2656.72 | 2656.70 | 2656.72 | 1.98 | 5268.27 | 2656.72 2014-05-05 23:59:00 | 2657.93 | 2657.93 | 2657.93 | 2657.93 | 0.64 | 1687.79 | 2657.93 2014-05-06 00:00:00 | 2656.97 | 2658.99 | 2656.00 | 2656.07 | 8.51 | 22617.27 | 2656.48 2014-05-06 00:01:00 | 2656.34 | 2657.54 | 2656.34 | 2657.44 | 11.10 | 29491.46 | 2657.13 2014-05-06 00:02:00 | 2658.59 | 2658.59 | 2657.47 | 2658.04 | 10.47 | 27820.20 | 2658.15 2014-05-06 00:03:00 | 2657.93 | 2657.93 | 2657.80 | 2657.80 | 5.30 | 14073.67 | 2657.92 2014-05-06 00:04:00 | 2657.44 | 2657.74 | 2656.84 | 2657.74 | 0.87 | 2306.54 | 2657.30 2014-05-06 00:05:00 | 2657.74 | 2657.74 | 2657.74 | 2657.74 | 0.61 | 1621.22 | 2657.74 2014-05-06 00:06:00 | 2658.00 | 2658.00 | 2658.00 | 2658.00 | 0.16 | 427.94 | 2658.00 2014-05-06 00:07:00 | 2658.00 | 2658.60 | 2657.33 | 2658.40 | 12.32 | 32730.79 | 2657.58 2014-05-06 00:08:00 | 2658.59 | 2658.59 | 2657.31 | 2658.55 | 4.57 | 12152.83 | 2657.52 2014-05-06 00:09:00 | 2658.55 | 2658.55 | 2657.32 | 2657.91 | 11.93 | 31704.99 | 2657.81 2014-05-06 00:10:00 | 2657.91 | 2657.91 | 2656.00 | 2656.00 | 20.44 | 54310.95 | 2656.83 2014-05-06 00:11:00 | 2656.00 | 2656.36 | 2655.87 | 2656.36 | 6.73 | 17870.96 | 2656.21 2014-05-06 00:12:00 | 2656.36 | 2656.96 | 2655.89 | 2656.90 | 35.05 | 93114.36 | 2656.46 2014-05-06 00:13:00 | 2656.85 | 2657.00 | 2655.73 | 2655.80 | 2.21 | 5878.50 | 2656.35 2014-05-06 00:14:00 | 2656.99 | 2656.99 | 2656.94 | 2656.94 | 3.48 | 9246.30 | 2656.98 2014-05-06 00:15:00 | 2656.91 | 2656.91 | 2655.91 | 2656.00 | 40.33 | 107127.33 | 2656.40 2014-05-06 00:16:00 | 2656.50 | 2656.50 | 2655.67 | 2655.67 | 18.42 | 48931.75 | 2656.01 2014-05-06 00:17:00 | 2655.63 | 2655.65 | 2655.63 | 2655.65 | 0.91 | 2419.29 | 2655.64 2014-05-06 00:18:00 | 2655.65 | 2655.96 | 2655.00 | 2655.00 | 17.49 | 46424.54 | 2655.11 2014-05-06 00:19:00 | 2654.45 | 2656.00 | 2654.43 | 2655.48 | 17.38 | 46148.64 | 2654.97 2014-05-06 00:20:00 | 2655.87 | 2656.50 | 2653.72 | 2655.95 | 19.50 | 51777.60 | 2655.67 2014-05-06 00:21:00 | 2655.95 | 2655.98 | 2653.00 | 2653.00 | 18.00 | 47765.19 | 2654.21 2014-05-06 00:22:00 | 2652.79 | 2653.27 | 2652.71 | 2653.27 | 5.42 | 14378.11 | 2652.79 2014-05-06 00:23:00 | 2653.39 | 2654.77 | 2653.14 | 2653.14 | 29.15 | 77360.00 | 2653.95 2014-05-06 00:24:00 | 2653.12 | 2653.12 | 2652.00 | 2652.10 | 10.56 | 28017.86 | 2652.45 2014-05-06 00:25:00 | 2654.10 | 2654.10 | 2652.38 | 2652.39 | 8.61 | 22846.98 | 2652.62 2014-05-06 00:26:00 | 2652.39 | 2653.51 | 2651.11 | 2653.48 | 20.58 | 54570.11 | 2652.00 2014-05-06 00:27:00 | 2652.78 | 2652.80 | 2651.13 | 2652.70 | 25.00 | 66296.43 | 2652.28 2014-05-06 00:28:00 | 2652.70 | 2652.70 | 2651.13 | 2652.69 | 39.22 | 104003.94 | 2651.88 2014-05-06 00:29:00 | 2651.53 | 2654.01 | 2651.45 | 2652.97 | 18.05 | 47859.79 | 2651.66 2014-05-06 00:30:00 | 2652.91 | 2652.91 | 2651.23 | 2651.25 | 21.99 | 58300.73 | 2651.72 2014-05-06 00:31:00 | 2651.25 | 2652.85 | 2651.25 | 2651.84 | 36.28 | 96196.11 | 2651.86 2014-05-06 00:32:00 | 2651.82 | 2653.48 | 2651.25 | 2652.23 | 6.88 | 18236.49 | 2652.19 2014-05-06 00:33:00 | 2652.12 | 2653.30 | 2652.12 | 2653.00 | 13.45 | 35683.15 | 2652.63 2014-05-06 00:34:00 | 2653.00 | 2653.00 | 2652.02 | 2652.82 | 8.79 | 23321.26 | 2652.25 2014-05-06 00:35:00 | 2652.82 | 2652.87 | 2652.04 | 2652.87 | 14.83 | 39334.45 | 2652.71 2014-05-06 00:36:00 | 2652.77 | 2654.00 | 2652.77 | 2654.00 | 3.20 | 8478.97 | 2653.00 2014-05-06 00:37:00 | 2653.01 | 2653.01 | 2653.01 | 2653.01 | 0.02 | 50.41 | 2653.01 2014-05-06 00:38:00 | 2653.01 | 2653.01 | 2653.01 | 2653.01 | 0.58 | 1528.13 | 2653.01 2014-05-06 00:39:00 | 2653.06 | 2653.97 | 2653.06 | 2653.97 | 3.37 | 8929.69 | 2653.70 2014-05-06 00:40:00 | 2653.97 | 2653.97 | 2650.00 | 2652.21 | 39.80 | 105523.45 | 2651.14 2014-05-06 00:41:00 | 2653.85 | 2653.98 | 2650.00 | 2652.37 | 54.85 | 145457.69 | 2651.82 2014-05-06 00:42:00 | 2650.57 | 2650.57 | 2649.36 | 2649.55 | 32.47 | 86028.27 | 2649.71 2014-05-06 00:43:00 | 2649.64 | 2653.36 | 2649.64 | 2652.33 | 12.03 | 31896.78 | 2651.44 2014-05-06 00:44:00 | 2652.64 | 2652.87 | 2647.61 | 2648.08 | 52.50 | 139146.74 | 2650.41 2014-05-06 00:45:00 | 2647.44 | 2649.39 | 2645.55 | 2648.81 | 48.08 | 127233.10 | 2646.17 2014-05-06 00:46:00 | 2648.73 | 2648.73 | 2645.10 | 2645.10 | 46.91 | 124125.18 | 2645.92 2014-05-06 00:47:00 | 2645.51 | 2647.98 | 2645.12 | 2645.42 | 8.48 | 22423.20 | 2645.81 2014-05-06 00:48:00 | 2645.64 | 2647.04 | 2645.18 | 2646.81 | 46.58 | 123257.23 | 2646.42 2014-05-06 00:49:00 | 2646.44 | 2646.44 | 2641.01 | 2643.88 | 16.17 | 42769.71 | 2644.84 2014-05-06 00:50:00 | 2643.81 | 2643.81 | 2640.02 | 2640.02 | 36.78 | 97152.05 | 2641.37 2014-05-06 00:51:00 | 2640.02 | 2644.93 | 2638.00 | 2640.02 | 115.23 | 304109.63 | 2639.27 2014-05-06 00:52:00 | 2640.05 | 2643.00 | 2636.02 | 2638.01 | 68.22 | 180081.43 | 2639.60 2014-05-06 00:53:00 | 2638.02 | 2640.97 | 2636.00 | 2639.36 | 41.28 | 108861.48 | 2637.34 2014-05-06 00:54:00 | 2639.80 | 2641.90 | 2639.29 | 2641.90 | 14.38 | 37975.41 | 2640.48 2014-05-06 00:55:00 | 2640.37 | 2640.37 | 2636.48 | 2637.75 | 23.48 | 61943.75 | 2637.81 2014-05-06 00:56:00 | 2637.75 | 2643.00 | 2636.08 | 2638.34 | 22.13 | 58407.05 | 2639.27 2014-05-06 00:57:00 | 2640.05 | 2642.46 | 2638.52 | 2642.46 | 4.42 | 11668.62 | 2640.56 2014-05-06 00:58:00 | 2642.00 | 2642.29 | 2640.77 | 2641.98 | 24.60 | 64979.61 | 2641.56 2014-05-06 00:59:00 | 2641.14 | 2642.98 | 2640.35 | 2641.94 | 32.53 | 85950.08 | 2641.77 2014-05-06 01:00:00 | 2641.96 | 2641.96 | 2638.58 | 2640.34 | 42.83 | 113065.95 | 2640.19 2014-05-06 01:01:00 | 2640.63 | 2640.63 | 2638.50 | 2639.94 | 38.55 | 101768.04 | 2639.90 2014-05-06 01:02:00 | 2639.37 | 2640.02 | 2636.08 | 2636.21 | 51.33 | 135457.35 | 2639.11 2014-05-06 01:03:00 | 2636.18 | 2639.50 | 2636.00 | 2637.21 | 40.37 | 106516.60 | 2638.31 2014-05-06 01:04:00 | 2637.28 | 2639.96 | 2636.89 | 2639.96 | 15.05 | 39703.67 | 2637.59 2014-05-06 01:05:00 | 2639.96 | 2639.96 | 2636.51 | 2637.07 | 14.34 | 37818.36 | 2638.00 2014-05-06 01:06:00 | 2639.22 | 2639.22 | 2636.00 | 2637.54 | 48.10 | 126846.80 | 2637.09 2014-05-06 01:07:00 | 2636.21 | 2637.54 | 2636.00 | 2636.00 | 12.98 | 34223.50 | 2636.23 2014-05-06 01:08:00 | 2636.00 | 2636.11 | 2635.02 | 2636.00 | 10.40 | 27403.31 | 2635.95 2014-05-06 01:09:00 | 2636.02 | 2637.26 | 2636.00 | 2636.94 | 20.36 | 53675.60 | 2636.58 2014-05-06 01:10:00 | 2636.50 | 2637.50 | 2636.50 | 2636.52 | 9.26 | 24412.24 | 2637.45 2014-05-06 01:11:00 | 2636.52 | 2637.44 | 2635.78 | 2636.98 | 11.38 | 29989.98 | 2636.48 2014-05-06 01:12:00 | 2636.25 | 2636.98 | 2636.25 | 2636.98 | 25.49 | 67199.31 | 2636.82 2014-05-06 01:13:00 | 2636.88 | 2637.00 | 2635.38 | 2637.00 | 21.03 | 55437.46 | 2636.74 2014-05-06 01:14:00 | 2637.13 | 2637.82 | 2635.11 | 2635.82 | 23.15 | 61030.71 | 2636.09 2014-05-06 01:15:00 | 2636.69 | 2637.00 | 2636.01 | 2637.00 | 20.11 | 53009.89 | 2636.39 2014-05-06 01:16:00 | 2636.98 | 2638.00 | 2636.02 | 2636.76 | 22.23 | 58611.07 | 2636.81 2014-05-06 01:17:00 | 2636.72 | 2638.07 | 2636.02 | 2637.10 | 40.70 | 107323.81 | 2637.27 2014-05-06 01:18:00 | 2637.02 | 2638.79 | 2637.00 | 2638.16 | 7.92 | 20900.94 | 2637.68 2014-05-06 01:19:00 | 2638.00 | 2639.48 | 2638.00 | 2638.98 | 15.30 | 40384.56 | 2638.82 2014-05-06 01:20:00 | 2639.00 | 2639.00 | 2637.98 | 2638.70 | 15.35 | 40487.08 | 2638.28 2014-05-06 01:21:00 | 2638.70 | 2638.88 | 2636.28 | 2636.89 | 40.57 | 106991.75 | 2637.41 2014-05-06 01:22:00 | 2637.28 | 2638.84 | 2636.75 | 2637.00 | 45.01 | 118733.18 | 2637.99 2014-05-06 01:23:00 | 2638.09 | 2638.65 | 2635.00 | 2636.13 | 39.61 | 104449.61 | 2636.68 2014-05-06 01:24:00 | 2635.75 | 2635.75 | 2634.02 | 2635.43 | 8.12 | 21399.31 | 2635.06 2014-05-06 01:25:00 | 2635.44 | 2636.31 | 2634.09 | 2634.20 | 66.99 | 176533.58 | 2635.34 2014-05-06 01:26:00 | 2634.95 | 2636.85 | 2634.02 | 2634.78 | 25.13 | 66212.20 | 2635.10 2014-05-06 01:27:00 | 2634.02 | 2634.02 | 2627.80 | 2630.64 | 109.49 | 288130.66 | 2631.50 2014-05-06 01:28:00 | 2629.98 | 2630.60 | 2626.00 | 2629.90 | 86.43 | 227121.40 | 2627.81 2014-05-06 01:29:00 | 2629.90 | 2629.97 | 2627.00 | 2628.85 | 21.44 | 56365.14 | 2628.60 2014-05-06 01:30:00 | 2627.20 | 2631.00 | 2627.17 | 2630.70 | 49.08 | 129044.97 | 2629.55 2014-05-06 01:31:00 | 2630.70 | 2630.70 | 2626.41 | 2627.04 | 16.99 | 44648.03 | 2628.36 2014-05-06 01:32:00 | 2628.55 | 2630.00 | 2626.79 | 2630.00 | 12.62 | 33180.55 | 2628.37 2014-05-06 01:33:00 | 2628.94 | 2630.00 | 2628.78 | 2629.90 | 8.41 | 22101.39 | 2629.24 2014-05-06 01:34:00 | 2629.90 | 2630.02 | 2629.00 | 2629.52 | 46.53 | 122354.50 | 2629.81 2014-05-06 01:35:00 | 2629.52 | 2629.52 | 2628.00 | 2628.86 | 6.54 | 17200.13 | 2629.19 2014-05-06 01:36:00 | 2628.86 | 2628.86 | 2623.99 | 2627.04 | 63.28 | 166175.18 | 2625.99 2014-05-06 01:37:00 | 2627.06 | 2627.06 | 2625.17 | 2626.08 | 43.00 | 112921.43 | 2625.96 2014-05-06 01:38:00 | 2626.04 | 2626.06 | 2625.19 | 2626.02 | 10.32 | 27089.43 | 2625.96 2014-05-06 01:39:00 | 2626.40 | 2627.11 | 2625.97 | 2627.02 | 25.31 | 66467.44 | 2626.24 2014-05-06 01:40:00 | 2627.00 | 2627.00 | 2626.76 | 2626.84 | 3.02 | 7943.44 | 2626.80 2014-05-06 01:41:00 | 2626.84 | 2628.86 | 2626.80 | 2628.11 | 45.63 | 119923.49 | 2628.00 2014-05-06 01:42:00 | 2628.92 | 2629.53 | 2623.00 | 2623.00 | 39.55 | 103905.88 | 2627.40 2014-05-06 01:43:00 | 2622.90 | 2623.22 | 2620.02 | 2623.02 | 86.48 | 226750.38 | 2622.15 2014-05-06 01:44:00 | 2622.97 | 2622.97 | 2615.11 | 2619.60 | 78.03 | 204380.67 | 2619.22 2014-05-06 01:45:00 | 2619.25 | 2620.00 | 2616.00 | 2618.21 | 58.23 | 152477.60 | 2618.36 2014-05-06 01:46:00 | 2619.97 | 2619.97 | 2616.00 | 2616.00 | 55.92 | 146437.19 | 2618.78 2014-05-06 01:47:00 | 2617.00 | 2617.77 | 2615.50 | 2617.67 | 60.39 | 158046.19 | 2617.27 2014-05-06 01:48:00 | 2617.73 | 2619.96 | 2617.50 | 2619.85 | 34.53 | 90461.77 | 2619.50 2014-05-06 01:49:00 | 2617.99 | 2619.99 | 2616.00 | 2617.66 | 40.18 | 105199.94 | 2618.48 2014-05-06 01:50:00 | 2619.47 | 2625.49 | 2619.47 | 2624.81 | 60.14 | 157778.22 | 2623.56 2014-05-06 01:51:00 | 2624.81 | 2627.00 | 2623.16 | 2625.66 | 31.89 | 83718.15 | 2625.38 2014-05-06 01:52:00 | 2627.00 | 2627.00 | 2623.38 | 2623.58 | 81.36 | 213640.40 | 2625.87 2014-05-06 01:53:00 | 2623.52 | 2624.20 | 2621.00 | 2622.18 | 32.31 | 84715.91 | 2622.30 2014-05-06 01:54:00 | 2624.00 | 2626.99 | 2624.00 | 2626.88 | 18.30 | 48040.30 | 2625.01 2014-05-06 01:55:00 | 2626.99 | 2626.99 | 2625.00 | 2626.02 | 50.27 | 131997.43 | 2625.56 2014-05-06 01:56:00 | 2627.00 | 2627.08 | 2625.30 | 2625.30 | 11.02 | 28935.96 | 2626.96 2014-05-06 01:57:00 | 2626.91 | 2626.91 | 2625.76 | 2626.88 | 35.06 | 92072.37 | 2626.21 2014-05-06 01:58:00 | 2626.83 | 2627.48 | 2626.21 | 2627.38 | 30.08 | 79007.88 | 2626.68 2014-05-06 01:59:00 | 2627.44 | 2627.50 | 2626.00 | 2626.21 | 14.08 | 36979.38 | 2626.19 2014-05-06 02:00:00 | 2626.19 | 2626.21 | 2625.02 | 2625.75 | 14.41 | 37835.13 | 2625.62 2014-05-06 02:01:00 | 2625.02 | 2625.02 | 2621.70 | 2623.25 | 40.36 | 105865.56 | 2623.03 2014-05-06 02:02:00 | 2622.33 | 2627.39 | 2622.33 | 2624.18 | 84.98 | 223017.45 | 2624.35 2014-05-06 02:03:00 | 2625.00 | 2625.96 | 2623.02 | 2625.92 | 13.04 | 34225.77 | 2624.27 2014-05-06 02:04:00 | 2626.98 | 2627.00 | 2624.90 | 2625.78 | 90.10 | 236625.74 | 2626.20 2014-05-06 02:05:00 | 2626.15 | 2627.00 | 2625.09 | 2625.51 | 97.94 | 257160.44 | 2625.83 2014-05-06 02:06:00 | 2626.65 | 2627.92 | 2626.65 | 2626.98 | 18.04 | 47394.06 | 2627.02 2014-05-06 02:07:00 | 2626.12 | 2626.12 | 2625.97 | 2625.97 | 1.45 | 3794.63 | 2626.04 2014-05-06 02:08:00 | 2625.03 | 2627.00 | 2625.03 | 2627.00 | 43.37 | 113907.09 | 2626.46 2014-05-06 02:09:00 | 2627.00 | 2627.96 | 2625.00 | 2625.07 | 46.19 | 121296.19 | 2626.14 2014-05-06 02:10:00 | 2625.15 | 2627.96 | 2625.15 | 2627.96 | 28.91 | 75942.44 | 2626.49 2014-05-06 02:11:00 | 2627.56 | 2629.00 | 2626.24 | 2629.00 | 40.76 | 107111.33 | 2627.92 2014-05-06 02:12:00 | 2628.88 | 2633.99 | 2627.57 | 2630.98 | 56.27 | 147955.30 | 2629.24 2014-05-06 02:13:00 | 2632.82 | 2636.00 | 2631.00 | 2633.08 | 63.53 | 167355.36 | 2634.15 2014-05-06 02:14:00 | 2633.02 | 2633.02 | 2628.40 | 2631.21 | 67.88 | 178571.35 | 2630.73 2014-05-06 02:15:00 | 2631.16 | 2633.00 | 2630.12 | 2632.70 | 26.09 | 68663.98 | 2631.51 2014-05-06 02:16:00 | 2632.70 | 2634.00 | 2631.05 | 2631.27 | 78.97 | 207849.35 | 2632.17 2014-05-06 02:17:00 | 2633.09 | 2633.09 | 2630.10 | 2632.00 | 16.72 | 44015.28 | 2631.86 2014-05-06 02:18:00 | 2632.00 | 2632.00 | 2628.05 | 2630.63 | 12.59 | 33128.88 | 2631.36 2014-05-06 02:19:00 | 2630.30 | 2630.70 | 2628.21 | 2629.25 | 34.43 | 90531.78 | 2629.22 2014-05-06 02:20:00 | 2629.25 | 2629.73 | 2626.07 | 2626.32 | 42.70 | 112197.18 | 2627.63 2014-05-06 02:21:00 | 2626.20 | 2627.88 | 2623.50 | 2623.50 | 63.75 | 167377.88 | 2625.66 2014-05-06 02:22:00 | 2623.50 | 2624.41 | 2623.50 | 2624.26 | 47.65 | 125044.21 | 2624.00 2014-05-06 02:23:00 | 2624.10 | 2625.80 | 2624.08 | 2624.30 | 20.61 | 54104.35 | 2625.02 2014-05-06 02:24:00 | 2624.32 | 2626.40 | 2624.30 | 2625.02 | 91.99 | 241505.38 | 2625.32 2014-05-06 02:25:00 | 2625.02 | 2625.83 | 2624.34 | 2625.12 | 22.08 | 57965.62 | 2625.49 2014-05-06 02:26:00 | 2625.12 | 2626.07 | 2624.02 | 2624.50 | 17.84 | 46821.53 | 2624.67 2014-05-06 02:27:00 | 2624.02 | 2624.40 | 2621.50 | 2622.79 | 34.40 | 90229.24 | 2622.71 2014-05-06 02:28:00 | 2622.62 | 2624.00 | 2622.35 | 2622.74 | 29.67 | 77818.16 | 2623.14 2014-05-06 02:29:00 | 2622.78 | 2623.95 | 2622.74 | 2622.74 | 25.22 | 66154.96 | 2623.12 2014-05-06 02:30:00 | 2624.00 | 2624.00 | 2622.74 | 2622.74 | 51.15 | 134202.21 | 2623.55 2014-05-06 02:31:00 | 2624.00 | 2624.00 | 2623.00 | 2623.00 | 1.21 | 3176.78 | 2623.27 2014-05-06 02:32:00 | 2623.56 | 2623.86 | 2620.00 | 2622.75 | 63.43 | 166330.37 | 2622.23 2014-05-06 02:33:00 | 2623.88 | 2623.88 | 2621.81 | 2622.11 | 21.12 | 55384.17 | 2622.85 2014-05-06 02:34:00 | 2622.00 | 2622.00 | 2620.01 | 2621.99 | 23.64 | 61969.32 | 2621.49 2014-05-06 02:35:00 | 2621.18 | 2626.00 | 2621.18 | 2625.18 | 31.17 | 81737.94 | 2622.75 2014-05-06 02:36:00 | 2625.21 | 2629.90 | 2624.11 | 2629.13 | 52.18 | 137071.90 | 2627.06 2014-05-06 02:37:00 | 2629.13 | 2629.90 | 2627.85 | 2629.83 | 21.74 | 57153.09 | 2629.06 2014-05-06 02:38:00 | 2629.86 | 2629.88 | 2622.04 | 2622.04 | 61.02 | 160380.11 | 2628.45 2014-05-06 02:39:00 | 2624.01 | 2624.72 | 2622.76 | 2624.56 | 39.42 | 103448.09 | 2623.92 2014-05-06 02:40:00 | 2624.46 | 2627.00 | 2621.80 | 2627.00 | 72.52 | 190334.69 | 2624.65 2014-05-06 02:41:00 | 2627.00 | 2627.00 | 2623.12 | 2624.58 | 14.06 | 36902.43 | 2624.08 2014-05-06 02:42:00 | 2624.56 | 2626.16 | 2624.16 | 2626.12 | 32.96 | 86521.82 | 2625.21 2014-05-06 02:43:00 | 2626.12 | 2626.12 | 2623.46 | 2624.03 | 19.83 | 52050.58 | 2624.84 2014-05-06 02:44:00 | 2624.03 | 2625.40 | 2623.46 | 2624.62 | 31.96 | 83857.76 | 2624.00 2014-05-06 02:45:00 | 2624.60 | 2626.96 | 2624.00 | 2626.96 | 7.45 | 19553.25 | 2624.95 2014-05-06 02:46:00 | 2626.96 | 2626.98 | 2623.00 | 2623.03 | 33.17 | 87069.77 | 2625.03 2014-05-06 02:47:00 | 2623.93 | 2623.93 | 2622.12 | 2622.12 | 19.00 | 49845.41 | 2623.17 2014-05-06 02:48:00 | 2622.12 | 2622.12 | 2616.02 | 2616.11 | 46.66 | 122264.95 | 2620.62 2014-05-06 02:49:00 | 2619.66 | 2620.72 | 2616.88 | 2620.06 | 48.05 | 125830.46 | 2618.52 2014-05-06 02:50:00 | 2619.47 | 2619.52 | 2605.00 | 2610.00 | 129.90 | 339341.56 | 2612.37 2014-05-06 02:51:00 | 2607.32 | 2609.87 | 2602.43 | 2604.03 | 96.54 | 251543.05 | 2605.58 2014-05-06 02:52:00 | 2606.24 | 2609.52 | 2603.50 | 2607.87 | 90.37 | 235529.40 | 2606.22 2014-05-06 02:53:00 | 2605.07 | 2607.63 | 2604.00 | 2606.82 | 113.06 | 294600.09 | 2605.79 2014-05-06 02:54:00 | 2606.00 | 2609.80 | 2589.39 | 2601.09 | 330.14 | 857957.77 | 2598.80 2014-05-06 02:55:00 | 2599.86 | 2603.00 | 2597.98 | 2600.05 | 93.85 | 244065.50 | 2600.67 2014-05-06 02:56:00 | 2600.07 | 2602.84 | 2599.81 | 2600.00 | 104.80 | 272542.74 | 2600.72 2014-05-06 02:57:00 | 2600.04 | 2602.97 | 2592.75 | 2594.90 | 145.97 | 379300.92 | 2598.49 2014-05-06 02:58:00 | 2594.00 | 2595.31 | 2591.01 | 2595.31 | 120.54 | 312731.09 | 2594.35 2014-05-06 02:59:00 | 2595.40 | 2600.55 | 2595.40 | 2597.09 | 84.02 | 218299.48 | 2598.15 2014-05-06 03:00:00 | 2599.35 | 2600.00 | 2597.17 | 2598.48 | 100.54 | 261340.83 | 2599.32 2014-05-06 03:01:00 | 2597.22 | 2602.70 | 2597.22 | 2600.00 | 102.37 | 266218.54 | 2600.63 2014-05-06 03:02:00 | 2601.00 | 2605.00 | 2600.01 | 2605.00 | 50.86 | 132368.68 | 2602.46 2014-05-06 03:03:00 | 2605.00 | 2607.68 | 2603.87 | 2604.10 | 68.87 | 179445.70 | 2605.61 2014-05-06 03:04:00 | 2604.13 | 2605.00 | 2601.03 | 2602.48 | 71.12 | 185193.31 | 2603.88 2014-05-06 03:05:00 | 2602.49 | 2605.00 | 2592.00 | 2592.27 | 95.98 | 249553.57 | 2600.03 2014-05-06 03:06:00 | 2592.27 | 2599.49 | 2591.02 | 2596.28 | 92.56 | 240160.46 | 2594.56 2014-05-06 03:07:00 | 2596.28 | 2598.86 | 2593.50 | 2596.70 | 70.06 | 181890.50 | 2596.17 2014-05-06 03:08:00 | 2596.08 | 2597.94 | 2592.00 | 2595.13 | 38.00 | 98621.96 | 2595.38 2014-05-06 03:09:00 | 2595.13 | 2598.94 | 2595.13 | 2597.98 | 33.26 | 86325.80 | 2595.80 2014-05-06 03:10:00 | 2597.20 | 2600.00 | 2597.18 | 2599.99 | 39.28 | 102078.40 | 2598.54 2014-05-06 03:11:00 | 2600.00 | 2614.94 | 2600.00 | 2612.56 | 113.48 | 295701.58 | 2605.69 2014-05-06 03:12:00 | 2612.56 | 2614.93 | 2607.83 | 2609.00 | 138.26 | 360883.07 | 2610.20 2014-05-06 03:13:00 | 2609.99 | 2613.88 | 2609.04 | 2611.65 | 69.92 | 182552.55 | 2610.88 2014-05-06 03:14:00 | 2609.89 | 2612.54 | 2606.14 | 2607.77 | 49.89 | 130130.95 | 2608.41 2014-05-06 03:15:00 | 2607.77 | 2608.03 | 2590.00 | 2597.00 | 135.63 | 352190.98 | 2596.63 2014-05-06 03:16:00 | 2597.00 | 2601.63 | 2595.40 | 2596.53 | 68.44 | 177842.49 | 2598.40 2014-05-06 03:17:00 | 2596.82 | 2608.00 | 2596.27 | 2600.02 | 81.54 | 212088.30 | 2601.03 2014-05-06 03:18:00 | 2601.98 | 2604.67 | 2600.37 | 2602.15 | 33.67 | 87608.12 | 2601.89 2014-05-06 03:19:00 | 2604.07 | 2605.00 | 2602.49 | 2602.72 | 40.64 | 105813.25 | 2603.48 2014-05-06 03:20:00 | 2603.57 | 2604.00 | 2597.49 | 2600.18 | 68.47 | 178164.71 | 2602.24 2014-05-06 03:21:00 | 2602.10 | 2603.51 | 2600.21 | 2603.50 | 97.20 | 252977.39 | 2602.67 2014-05-06 03:22:00 | 2603.59 | 2605.32 | 2602.70 | 2605.32 | 44.70 | 116390.07 | 2604.10 2014-05-06 03:23:00 | 2605.34 | 2605.80 | 2602.70 | 2604.50 | 38.46 | 100160.98 | 2604.43 2014-05-06 03:24:00 | 2603.54 | 2604.37 | 2603.30 | 2603.30 | 39.79 | 103611.10 | 2603.88 2014-05-06 03:25:00 | 2603.32 | 2605.80 | 2603.30 | 2604.20 | 18.95 | 49372.30 | 2604.85 2014-05-06 03:26:00 | 2604.50 | 2609.00 | 2604.50 | 2609.00 | 64.21 | 167350.40 | 2606.14 2014-05-06 03:27:00 | 2607.02 | 2610.03 | 2605.90 | 2606.43 | 41.18 | 107405.40 | 2608.38 2014-05-06 03:28:00 | 2608.27 | 2609.00 | 2606.50 | 2606.72 | 64.39 | 167898.18 | 2607.60 2014-05-06 03:29:00 | 2607.56 | 2608.17 | 2606.05 | 2608.17 | 58.10 | 151463.47 | 2607.03 2014-05-06 03:30:00 | 2606.21 | 2606.94 | 2606.03 | 2606.05 | 11.83 | 30837.33 | 2606.27 2014-05-06 03:31:00 | 2605.90 | 2607.00 | 2605.13 | 2605.22 | 40.68 | 105998.67 | 2605.54 2014-05-06 03:32:00 | 2605.74 | 2605.98 | 2605.00 | 2605.18 | 54.18 | 141136.21 | 2605.19 2014-05-06 03:33:00 | 2605.24 | 2605.92 | 2604.90 | 2605.21 | 22.94 | 59766.55 | 2605.34 2014-05-06 03:34:00 | 2605.21 | 2606.21 | 2604.52 | 2606.21 | 38.30 | 99797.48 | 2605.41 2014-05-06 03:35:00 | 2605.00 | 2606.58 | 2605.00 | 2605.00 | 30.01 | 78188.96 | 2605.43 2014-05-06 03:36:00 | 2604.98 | 2605.00 | 2604.50 | 2605.00 | 52.56 | 136908.71 | 2604.71 2014-05-06 03:37:00 | 2605.37 | 2606.44 | 2604.00 | 2605.08 | 44.01 | 114640.63 | 2605.05 2014-05-06 03:38:00 | 2606.03 | 2606.22 | 2605.00 | 2605.64 | 66.80 | 174039.18 | 2605.34 2014-05-06 03:39:00 | 2605.58 | 2606.06 | 2605.00 | 2605.09 | 9.60 | 25008.56 | 2605.06 2014-05-06 03:40:00 | 2605.03 | 2605.03 | 2605.00 | 2605.00 | 4.38 | 11409.95 | 2605.01 2014-05-06 03:41:00 | 2605.00 | 2605.00 | 2601.11 | 2601.11 | 83.76 | 218012.29 | 2602.85 2014-05-06 03:42:00 | 2601.13 | 2602.91 | 2598.38 | 2599.92 | 105.76 | 274996.18 | 2600.26 2014-05-06 03:43:00 | 2600.00 | 2600.00 | 2596.03 | 2600.00 | 43.15 | 112129.19 | 2598.47 2014-05-06 03:44:00 | 2600.00 | 2603.00 | 2597.08 | 2597.66 | 51.04 | 132686.56 | 2599.56 2014-05-06 03:45:00 | 2598.37 | 2600.21 | 2596.26 | 2600.09 | 28.73 | 74672.34 | 2599.20 2014-05-06 03:46:00 | 2600.06 | 2600.29 | 2597.03 | 2599.52 | 26.06 | 67737.71 | 2599.20 2014-05-06 03:47:00 | 2598.97 | 2600.00 | 2593.14 | 2593.37 | 74.68 | 193845.18 | 2595.64 2014-05-06 03:48:00 | 2594.92 | 2595.29 | 2587.10 | 2588.02 | 268.48 | 695475.83 | 2590.42 2014-05-06 03:49:00 | 2588.02 | 2589.39 | 2585.10 | 2585.10 | 64.03 | 165666.21 | 2587.48 2014-05-06 03:50:00 | 2585.16 | 2589.29 | 2584.30 | 2584.32 | 30.69 | 79351.79 | 2585.34 2014-05-06 03:51:00 | 2584.49 | 2588.76 | 2581.10 | 2582.67 | 134.75 | 348104.31 | 2583.33 2014-05-06 03:52:00 | 2582.63 | 2586.86 | 2579.98 | 2582.18 | 87.76 | 226601.46 | 2582.09 2014-05-06 03:53:00 | 2583.05 | 2584.80 | 2579.98 | 2580.09 | 108.49 | 280159.74 | 2582.26 2014-05-06 03:54:00 | 2582.74 | 2589.90 | 2581.29 | 2589.74 | 100.26 | 259157.77 | 2584.75 2014-05-06 03:55:00 | 2585.99 | 2589.90 | 2585.20 | 2585.20 | 64.54 | 166996.61 | 2587.45 2014-05-06 03:56:00 | 2585.02 | 2585.92 | 2581.10 | 2583.00 | 132.33 | 341803.39 | 2583.02 2014-05-06 03:57:00 | 2584.00 | 2585.00 | 2581.31 | 2583.97 | 69.80 | 180270.70 | 2582.60 2014-05-06 03:58:00 | 2583.99 | 2584.80 | 2581.10 | 2584.80 | 73.97 | 191067.08 | 2583.07 2014-05-06 03:59:00 | 2584.40 | 2585.00 | 2575.05 | 2575.05 | 98.78 | 255130.51 | 2582.84 2014-05-06 04:00:00 | 2577.97 | 2579.88 | 2570.00 | 2573.00 | 204.77 | 527116.32 | 2574.19 2014-05-06 04:01:00 | 2572.14 | 2572.14 | 2568.85 | 2568.97 | 48.12 | 123722.55 | 2570.97 2014-05-06 04:02:00 | 2568.77 | 2571.00 | 2564.30 | 2568.97 | 81.53 | 209303.65 | 2567.26 2014-05-06 04:03:00 | 2570.00 | 2573.61 | 2568.97 | 2570.71 | 61.55 | 158257.98 | 2571.25 2014-05-06 04:04:00 | 2570.54 | 2580.00 | 2569.30 | 2578.90 | 60.08 | 154751.79 | 2575.76 2014-05-06 04:05:00 | 2579.96 | 2580.00 | 2570.97 | 2580.00 | 131.51 | 338812.27 | 2576.30 2014-05-06 04:06:00 | 2580.60 | 2585.03 | 2580.00 | 2584.96 | 68.17 | 176094.78 | 2583.06 2014-05-06 04:07:00 | 2584.96 | 2589.28 | 2583.00 | 2588.31 | 84.74 | 219121.41 | 2585.87 2014-05-06 04:08:00 | 2586.10 | 2587.83 | 2584.00 | 2586.00 | 35.25 | 91133.78 | 2585.65 2014-05-06 04:09:00 | 2587.00 | 2587.03 | 2584.45 | 2585.75 | 40.46 | 104625.01 | 2585.95 2014-05-06 04:10:00 | 2586.12 | 2586.12 | 2578.10 | 2581.54 | 43.37 | 111970.39 | 2581.75 2014-05-06 04:11:00 | 2581.54 | 2586.98 | 2579.81 | 2582.63 | 22.14 | 57164.85 | 2581.62 2014-05-06 04:12:00 | 2582.81 | 2586.93 | 2580.15 | 2585.00 | 68.69 | 177437.85 | 2583.36 2014-05-06 04:13:00 | 2585.00 | 2588.90 | 2585.00 | 2588.90 | 25.05 | 64807.76 | 2587.34 2014-05-06 04:14:00 | 2588.90 | 2591.19 | 2588.78 | 2589.28 | 69.66 | 180383.98 | 2589.64 2014-05-06 04:15:00 | 2589.30 | 2590.00 | 2588.98 | 2589.94 | 46.33 | 119975.22 | 2589.58 2014-05-06 04:16:00 | 2589.04 | 2591.03 | 2588.27 | 2590.98 | 58.03 | 150260.78 | 2589.27 2014-05-06 04:17:00 | 2590.98 | 2598.88 | 2590.11 | 2598.88 | 31.60 | 81927.35 | 2592.88 2014-05-06 04:18:00 | 2598.87 | 2599.90 | 2596.90 | 2598.97 | 67.96 | 176621.54 | 2598.90 2014-05-06 04:19:00 | 2598.41 | 2599.90 | 2594.01 | 2599.90 | 76.75 | 199313.79 | 2597.06 2014-05-06 04:20:00 | 2599.90 | 2606.51 | 2596.54 | 2606.51 | 69.13 | 179782.68 | 2600.57 2014-05-06 04:21:00 | 2606.51 | 2650.00 | 2605.94 | 2616.24 | 151.07 | 395411.81 | 2617.48 2014-05-06 04:22:00 | 2615.79 | 2619.09 | 2605.01 | 2606.62 | 86.62 | 226034.16 | 2609.61 2014-05-06 04:23:00 | 2605.08 | 2605.97 | 2601.01 | 2603.61 | 156.14 | 406357.72 | 2602.52 2014-05-06 04:24:00 | 2603.29 | 2608.02 | 2601.37 | 2606.09 | 36.68 | 95590.49 | 2606.07 2014-05-06 04:25:00 | 2606.26 | 2608.89 | 2606.00 | 2608.72 | 24.76 | 64551.86 | 2607.10 2014-05-06 04:26:00 | 2606.31 | 2608.84 | 2606.00 | 2607.42 | 64.33 | 167693.28 | 2606.93 2014-05-06 04:27:00 | 2606.47 | 2608.30 | 2605.00 | 2606.00 | 63.49 | 165467.80 | 2606.24 2014-05-06 04:28:00 | 2607.00 | 2610.75 | 2606.16 | 2607.28 | 27.54 | 71807.32 | 2607.76 2014-05-06 04:29:00 | 2606.04 | 2608.71 | 2605.30 | 2606.35 | 33.53 | 87404.80 | 2606.45 2014-05-06 04:30:00 | 2608.00 | 2608.53 | 2605.00 | 2606.14 | 19.03 | 49613.79 | 2606.72 2014-05-06 04:31:00 | 2605.02 | 2610.00 | 2601.30 | 2602.41 | 122.06 | 317945.63 | 2604.81 2014-05-06 04:32:00 | 2604.15 | 2604.61 | 2602.15 | 2602.15 | 56.02 | 145898.04 | 2604.25 2014-05-06 04:33:00 | 2602.15 | 2602.15 | 2597.00 | 2597.00 | 58.42 | 151859.67 | 2599.31 2014-05-06 04:34:00 | 2597.00 | 2598.90 | 2592.79 | 2598.48 | 84.07 | 218153.86 | 2594.97 2014-05-06 04:35:00 | 2598.60 | 2602.15 | 2595.00 | 2596.99 | 58.65 | 152364.76 | 2598.00 2014-05-06 04:36:00 | 2596.90 | 2597.11 | 2594.20 | 2596.00 | 10.38 | 26949.48 | 2596.04 2014-05-06 04:37:00 | 2596.02 | 2598.81 | 2596.02 | 2597.21 | 30.36 | 78861.20 | 2597.19 2014-05-06 04:38:00 | 2598.73 | 2601.01 | 2597.11 | 2598.63 | 38.16 | 99159.90 | 2598.33 2014-05-06 04:39:00 | 2601.55 | 2604.33 | 2598.61 | 2600.75 | 47.88 | 124500.68 | 2600.43 2014-05-06 04:40:00 | 2599.69 | 2607.72 | 2599.69 | 2604.15 | 28.91 | 75260.77 | 2603.28 2014-05-06 04:41:00 | 2604.15 | 2604.28 | 2604.05 | 2604.23 | 30.14 | 78491.79 | 2604.15 2014-05-06 04:42:00 | 2604.31 | 2606.30 | 2598.61 | 2605.04 | 75.66 | 196997.35 | 2603.68 2014-05-06 04:43:00 | 2605.04 | 2610.00 | 2605.00 | 2609.49 | 24.70 | 64438.79 | 2608.54 2014-05-06 04:44:00 | 2609.49 | 2620.00 | 2603.08 | 2608.10 | 73.49 | 191980.99 | 2612.52 2014-05-06 04:45:00 | 2612.68 | 2614.85 | 2608.15 | 2611.65 | 10.55 | 27536.45 | 2611.08 2014-05-06 04:46:00 | 2612.19 | 2612.22 | 2608.77 | 2610.95 | 8.90 | 23226.64 | 2610.32 2014-05-06 04:47:00 | 2610.91 | 2610.93 | 2608.00 | 2608.00 | 9.21 | 24021.30 | 2608.74 2014-05-06 04:48:00 | 2606.83 | 2609.98 | 2605.00 | 2609.98 | 29.60 | 77151.24 | 2606.28 2014-05-06 04:49:00 | 2608.98 | 2609.00 | 2604.83 | 2606.98 | 16.72 | 43599.21 | 2608.23 2014-05-06 04:50:00 | 2606.98 | 2607.00 | 2603.00 | 2605.00 | 33.96 | 88464.90 | 2605.28 2014-05-06 04:51:00 | 2606.96 | 2606.97 | 2601.35 | 2603.19 | 38.39 | 99973.95 | 2603.96 2014-05-06 04:52:00 | 2602.99 | 2605.82 | 2601.12 | 2602.00 | 46.16 | 120156.47 | 2602.87 2014-05-06 04:53:00 | 2602.02 | 2620.00 | 2598.61 | 2600.00 | 131.30 | 342486.42 | 2608.51 2014-05-06 04:54:00 | 2604.00 | 2608.02 | 2601.13 | 2604.00 | 21.40 | 55752.30 | 2605.86 2014-05-06 04:55:00 | 2604.02 | 2620.00 | 2603.15 | 2605.06 | 34.40 | 89882.37 | 2613.16 2014-05-06 04:56:00 | 2605.13 | 2608.23 | 2604.25 | 2608.23 | 31.28 | 81506.26 | 2605.62 2014-05-06 04:57:00 | 2605.80 | 2607.14 | 2602.42 | 2604.31 | 16.94 | 44136.53 | 2605.15 2014-05-06 04:58:00 | 2604.29 | 2607.40 | 2604.29 | 2605.58 | 27.83 | 72510.22 | 2605.66 2014-05-06 04:59:00 | 2607.23 | 2607.23 | 2604.34 | 2605.29 | 21.70 | 56567.02 | 2606.29 2014-05-06 05:00:00 | 2604.28 | 2606.97 | 2604.28 | 2606.00 | 43.37 | 112992.16 | 2605.19 2014-05-06 05:01:00 | 2605.02 | 2606.00 | 2605.00 | 2605.00 | 5.01 | 13051.72 | 2605.13 2014-05-06 05:02:00 | 2605.00 | 2606.00 | 2605.00 | 2605.90 | 0.60 | 1563.09 | 2605.15 2014-05-06 05:03:00 | 2605.03 | 2605.90 | 2600.00 | 2600.00 | 74.51 | 193878.39 | 2601.98 2014-05-06 05:04:00 | 2599.97 | 2600.00 | 2597.95 | 2599.95 | 21.51 | 55911.07 | 2599.67 2014-05-06 05:05:00 | 2598.39 | 2599.92 | 2597.87 | 2599.92 | 15.24 | 39605.86 | 2598.30 2014-05-06 05:06:00 | 2599.00 | 2600.00 | 2598.90 | 2600.00 | 13.29 | 34558.39 | 2599.55 2014-05-06 05:07:00 | 2600.00 | 2603.12 | 2600.00 | 2600.00 | 22.61 | 58799.83 | 2600.84 2014-05-06 05:08:00 | 2603.05 | 2605.00 | 2601.02 | 2602.75 | 13.88 | 36138.74 | 2604.03 2014-05-06 05:09:00 | 2601.07 | 2603.98 | 2601.07 | 2602.64 | 35.44 | 92248.64 | 2602.95 2014-05-06 05:10:00 | 2602.66 | 2602.69 | 2601.37 | 2602.00 | 5.82 | 15152.18 | 2602.13 2014-05-06 05:11:00 | 2602.02 | 2603.08 | 2602.00 | 2602.60 | 12.51 | 32549.63 | 2602.51 2014-05-06 05:12:00 | 2602.03 | 2603.10 | 2602.03 | 2603.10 | 4.60 | 11968.88 | 2602.50 2014-05-06 05:13:00 | 2603.26 | 2605.96 | 2603.26 | 2605.96 | 25.07 | 65307.38 | 2604.79 2014-05-06 05:14:00 | 2605.04 | 2606.00 | 2601.13 | 2601.13 | 15.26 | 39754.71 | 2605.50 2014-05-06 05:15:00 | 2602.77 | 2602.82 | 2602.77 | 2602.82 | 2.82 | 7350.31 | 2602.80 2014-05-06 05:16:00 | 2602.51 | 2604.14 | 2601.90 | 2603.06 | 12.90 | 33571.46 | 2603.25 2014-05-06 05:17:00 | 2603.40 | 2606.00 | 2601.95 | 2604.17 | 19.22 | 50047.25 | 2604.46 2014-05-06 05:18:00 | 2604.86 | 2605.92 | 2602.35 | 2603.51 | 25.98 | 67642.82 | 2604.05 2014-05-06 05:19:00 | 2603.97 | 2603.97 | 2601.75 | 2602.23 | 24.80 | 64548.66 | 2602.45 2014-05-06 05:20:00 | 2601.27 | 2603.53 | 2601.04 | 2603.45 | 36.21 | 94213.39 | 2601.57 2014-05-06 05:21:00 | 2602.97 | 2602.97 | 2600.55 | 2600.55 | 11.53 | 29987.00 | 2601.68 2014-05-06 05:22:00 | 2600.51 | 2600.53 | 2600.00 | 2600.30 | 75.29 | 195758.01 | 2600.12 2014-05-06 05:23:00 | 2600.30 | 2600.30 | 2600.30 | 2600.30 | 4.28 | 11137.08 | 2600.30 2014-05-06 05:24:00 | 2600.53 | 2601.98 | 2600.53 | 2601.97 | 25.51 | 66352.22 | 2601.54 2014-05-06 05:25:00 | 2601.96 | 2603.00 | 2600.35 | 2603.00 | 27.94 | 72697.76 | 2602.02 2014-05-06 05:26:00 | 2603.00 | 2603.00 | 2602.98 | 2602.98 | 3.18 | 8272.28 | 2602.98 2014-05-06 05:27:00 | 2602.97 | 2603.55 | 2602.00 | 2602.00 | 20.84 | 54250.53 | 2602.94 2014-05-06 05:28:00 | 2601.37 | 2602.69 | 2600.46 | 2600.48 | 30.25 | 78685.74 | 2601.35 2014-05-06 05:29:00 | 2600.82 | 2602.65 | 2600.82 | 2602.25 | 18.86 | 49082.68 | 2602.20 2014-05-06 05:30:00 | 2602.20 | 2603.25 | 2600.80 | 2603.25 | 18.30 | 47619.17 | 2602.71 2014-05-06 05:31:00 | 2603.36 | 2603.36 | 2601.75 | 2602.00 | 1.73 | 4509.68 | 2602.24 2014-05-06 05:32:00 | 2602.07 | 2602.07 | 2600.32 | 2601.08 | 21.27 | 55331.18 | 2601.13 2014-05-06 05:33:00 | 2602.00 | 2602.00 | 2601.15 | 2601.20 | 15.11 | 39302.60 | 2601.44 2014-05-06 05:34:00 | 2601.14 | 2601.99 | 2601.12 | 2601.12 | 3.41 | 8857.23 | 2601.24 2014-05-06 05:35:00 | 2601.12 | 2601.96 | 2601.12 | 2601.96 | 0.62 | 1599.94 | 2601.52 2014-05-06 05:36:00 | 2601.98 | 2602.00 | 2600.62 | 2601.63 | 8.44 | 21963.49 | 2601.38 2014-05-06 05:37:00 | 2601.60 | 2603.30 | 2601.01 | 2601.01 | 47.20 | 122787.09 | 2601.42 2014-05-06 05:38:00 | 2601.05 | 2604.00 | 2601.05 | 2604.00 | 43.90 | 114250.28 | 2602.69 2014-05-06 05:39:00 | 2604.20 | 2605.00 | 2601.17 | 2602.84 | 26.22 | 68228.81 | 2602.56 2014-05-06 05:40:00 | 2603.44 | 2604.00 | 2602.07 | 2602.22 | 2.13 | 5537.74 | 2603.55 2014-05-06 05:41:00 | 2602.23 | 2602.23 | 2601.03 | 2601.07 | 18.72 | 48713.08 | 2601.78 2014-05-06 05:42:00 | 2601.03 | 2603.80 | 2601.03 | 2602.64 | 11.49 | 29901.39 | 2602.84 2014-05-06 05:43:00 | 2601.81 | 2604.81 | 2601.30 | 2604.69 | 40.55 | 105567.61 | 2603.39 2014-05-06 05:44:00 | 2604.99 | 2604.99 | 2603.11 | 2603.11 | 35.31 | 91937.67 | 2603.66 2014-05-06 05:45:00 | 2603.13 | 2604.85 | 2603.11 | 2604.55 | 33.82 | 88061.86 | 2603.69 2014-05-06 05:46:00 | 2604.50 | 2605.98 | 2603.40 | 2605.76 | 18.32 | 47709.96 | 2604.68 2014-05-06 05:47:00 | 2605.66 | 2606.00 | 2603.46 | 2604.74 | 28.62 | 74557.60 | 2605.36 2014-05-06 05:48:00 | 2604.77 | 2611.00 | 2604.77 | 2611.00 | 53.24 | 138853.75 | 2608.12 2014-05-06 05:49:00 | 2611.00 | 2615.07 | 2611.00 | 2612.00 | 83.79 | 218993.70 | 2613.54 2014-05-06 05:50:00 | 2611.98 | 2612.00 | 2610.00 | 2610.00 | 59.04 | 154134.68 | 2610.86 2014-05-06 05:51:00 | 2610.00 | 2614.85 | 2610.00 | 2610.50 | 71.15 | 185739.06 | 2610.45 2014-05-06 05:52:00 | 2606.19 | 2610.14 | 2606.10 | 2610.08 | 24.38 | 63588.34 | 2608.43 2014-05-06 05:53:00 | 2610.14 | 2614.02 | 2610.11 | 2613.76 | 41.32 | 107962.58 | 2613.03 2014-05-06 05:54:00 | 2613.76 | 2614.99 | 2612.54 | 2614.92 | 26.60 | 69540.11 | 2614.00 2014-05-06 05:55:00 | 2614.34 | 2616.50 | 2612.00 | 2615.71 | 29.79 | 77906.40 | 2614.92 2014-05-06 05:56:00 | 2616.00 | 2618.00 | 2610.52 | 2614.40 | 71.64 | 187337.88 | 2615.14 2014-05-06 05:57:00 | 2614.40 | 2615.00 | 2612.91 | 2612.91 | 13.98 | 36552.99 | 2614.29 2014-05-06 05:58:00 | 2612.33 | 2614.31 | 2612.07 | 2614.31 | 5.94 | 15511.73 | 2613.16 2014-05-06 05:59:00 | 2612.15 | 2615.44 | 2612.10 | 2612.63 | 26.98 | 70541.70 | 2614.30 2014-05-06 06:00:00 | 2614.06 | 2628.00 | 2612.70 | 2628.00 | 188.31 | 493659.68 | 2621.60 2014-05-06 06:01:00 | 2617.24 | 2640.00 | 2617.24 | 2635.82 | 134.38 | 353214.60 | 2628.50 2014-05-06 06:02:00 | 2635.82 | 2666.99 | 2622.11 | 2659.97 | 234.27 | 620406.31 | 2648.24 2014-05-06 06:03:00 | 2655.01 | 2666.16 | 2653.22 | 2662.22 | 104.08 | 276942.79 | 2660.97 2014-05-06 06:04:00 | 2662.22 | 2664.85 | 2643.96 | 2654.95 | 155.72 | 413620.73 | 2656.11 2014-05-06 06:05:00 | 2654.97 | 2654.97 | 2643.96 | 2653.06 | 21.12 | 56009.98 | 2651.86 2014-05-06 06:06:00 | 2654.00 | 2654.00 | 2638.00 | 2645.27 | 171.85 | 454452.11 | 2644.49 2014-05-06 06:07:00 | 2646.06 | 2646.58 | 2638.99 | 2639.62 | 257.37 | 679957.93 | 2641.93 2014-05-06 06:08:00 | 2638.72 | 2644.46 | 2634.56 | 2644.46 | 71.77 | 189475.08 | 2640.18 2014-05-06 06:09:00 | 2642.95 | 2654.00 | 2642.84 | 2654.00 | 166.72 | 441424.83 | 2647.75 2014-05-06 06:10:00 | 2654.00 | 2668.00 | 2653.02 | 2667.99 | 111.11 | 295871.52 | 2662.94 2014-05-06 06:11:00 | 2668.00 | 2690.03 | 2667.99 | 2690.03 | 263.91 | 707983.52 | 2682.70 2014-05-06 06:12:00 | 2690.03 | 2701.00 | 2688.72 | 2699.71 | 273.98 | 739201.25 | 2698.04 2014-05-06 06:13:00 | 2699.71 | 2705.00 | 2690.02 | 2691.04 | 117.01 | 315353.30 | 2695.21 2014-05-06 06:14:00 | 2691.02 | 2691.04 | 2680.38 | 2685.00 | 103.63 | 278217.76 | 2684.67 2014-05-06 06:15:00 | 2683.66 | 2694.92 | 2681.95 | 2691.64 | 170.35 | 457711.73 | 2686.95 2014-05-06 06:16:00 | 2691.36 | 2699.00 | 2689.00 | 2698.91 | 118.61 | 319538.39 | 2693.93 2014-05-06 06:17:00 | 2694.29 | 2699.96 | 2690.10 | 2695.00 | 214.96 | 579933.21 | 2697.87 2014-05-06 06:18:00 | 2695.00 | 2695.00 | 2687.92 | 2687.92 | 97.60 | 262476.11 | 2689.33 2014-05-06 06:19:00 | 2687.84 | 2688.14 | 2680.17 | 2684.97 | 72.14 | 193640.95 | 2684.16 2014-05-06 06:20:00 | 2684.97 | 2686.63 | 2677.78 | 2677.78 | 118.46 | 317596.08 | 2681.09 2014-05-06 06:21:00 | 2677.78 | 2680.14 | 2670.00 | 2670.02 | 155.16 | 415153.28 | 2675.61 2014-05-06 06:22:00 | 2672.23 | 2672.23 | 2656.91 | 2665.10 | 298.88 | 795920.03 | 2662.99 2014-05-06 06:23:00 | 2665.08 | 2670.73 | 2665.06 | 2668.51 | 147.90 | 394556.84 | 2667.75 2014-05-06 06:24:00 | 2670.00 | 2677.78 | 2666.00 | 2674.00 | 145.79 | 389499.92 | 2671.72 2014-05-06 06:25:00 | 2674.00 | 2676.13 | 2668.10 | 2669.00 | 55.18 | 147450.72 | 2671.98 2014-05-06 06:26:00 | 2667.99 | 2669.00 | 2662.47 | 2662.47 | 75.58 | 201433.61 | 2665.03 2014-05-06 06:27:00 | 2662.41 | 2662.57 | 2655.00 | 2655.00 | 184.67 | 490910.26 | 2658.25 2014-05-06 06:28:00 | 2655.00 | 2659.61 | 2649.06 | 2659.61 | 159.86 | 424207.02 | 2653.57 2014-05-06 06:29:00 | 2658.66 | 2665.00 | 2658.00 | 2663.10 | 146.10 | 388773.28 | 2660.95 2014-05-06 06:30:00 | 2663.03 | 2680.00 | 2662.00 | 2669.07 | 118.14 | 315057.11 | 2666.79 2014-05-06 06:31:00 | 2669.09 | 2673.32 | 2665.20 | 2667.12 | 74.10 | 197712.41 | 2668.26 2014-05-06 06:32:00 | 2669.47 | 2678.99 | 2667.19 | 2675.61 | 129.95 | 346988.52 | 2670.17 2014-05-06 06:33:00 | 2673.32 | 2680.00 | 2669.69 | 2676.85 | 116.07 | 310459.80 | 2674.79 2014-05-06 06:34:00 | 2676.00 | 2679.00 | 2670.84 | 2674.89 | 199.78 | 534276.33 | 2674.32 2014-05-06 06:35:00 | 2675.29 | 2685.00 | 2672.01 | 2676.05 | 109.65 | 293393.46 | 2675.78 2014-05-06 06:36:00 | 2682.02 | 2682.02 | 2676.26 | 2677.00 | 96.94 | 259633.57 | 2678.21 2014-05-06 06:37:00 | 2677.02 | 2682.00 | 2672.10 | 2672.10 | 91.03 | 243529.24 | 2675.41 2014-05-06 06:38:00 | 2672.06 | 2679.12 | 2672.06 | 2679.12 | 51.34 | 137328.91 | 2674.73 2014-05-06 06:39:00 | 2679.09 | 2682.00 | 2676.70 | 2678.00 | 41.18 | 110321.80 | 2679.34 2014-05-06 06:40:00 | 2681.83 | 2682.04 | 2677.78 | 2679.02 | 79.86 | 214045.30 | 2680.26 2014-05-06 06:41:00 | 2679.05 | 2681.19 | 2678.52 | 2680.00 | 89.58 | 240086.51 | 2680.17 2014-05-06 06:42:00 | 2680.79 | 2684.88 | 2680.77 | 2684.85 | 26.51 | 71093.66 | 2681.97 2014-05-06 06:43:00 | 2683.59 | 2687.03 | 2682.17 | 2687.00 | 100.10 | 268781.89 | 2685.11 2014-05-06 06:44:00 | 2687.06 | 2687.06 | 2683.24 | 2685.33 | 82.37 | 221238.90 | 2685.79 2014-05-06 06:45:00 | 2686.83 | 2690.93 | 2686.00 | 2690.93 | 60.12 | 161596.24 | 2688.03 2014-05-06 06:46:00 | 2690.90 | 2708.33 | 2690.90 | 2708.00 | 176.37 | 476348.65 | 2700.88 2014-05-06 06:47:00 | 2708.33 | 2712.00 | 2708.00 | 2712.00 | 468.86 | 1271156.94 | 2711.16 2014-05-06 06:48:00 | 2712.00 | 2722.00 | 2712.00 | 2716.89 | 228.33 | 620556.50 | 2717.85 2014-05-06 06:49:00 | 2715.36 | 2716.84 | 2700.00 | 2703.85 | 99.35 | 269099.05 | 2708.73 2014-05-06 06:50:00 | 2703.88 | 2720.00 | 2703.88 | 2710.43 | 194.37 | 526469.21 | 2708.62 2014-05-06 06:51:00 | 2712.46 | 2722.00 | 2711.97 | 2713.84 | 130.22 | 353622.44 | 2715.64 2014-05-06 06:52:00 | 2713.80 | 2714.04 | 2705.00 | 2705.00 | 73.03 | 197801.30 | 2708.68 2014-05-06 06:53:00 | 2704.56 | 2705.00 | 2699.98 | 2700.00 | 194.43 | 525366.32 | 2702.04 2014-05-06 06:54:00 | 2700.00 | 2700.00 | 2692.70 | 2697.71 | 68.87 | 185635.66 | 2695.37 2014-05-06 06:55:00 | 2696.72 | 2700.00 | 2696.47 | 2700.00 | 43.44 | 117216.56 | 2698.42 2014-05-06 06:56:00 | 2699.16 | 2705.56 | 2698.98 | 2700.02 | 129.67 | 350183.03 | 2700.63 2014-05-06 06:57:00 | 2705.88 | 2708.00 | 2695.50 | 2697.94 | 189.27 | 511366.15 | 2701.81 2014-05-06 06:58:00 | 2697.91 | 2699.44 | 2695.00 | 2695.02 | 87.27 | 235266.75 | 2695.94 2014-05-06 06:59:00 | 2696.96 | 2698.79 | 2695.00 | 2695.00 | 61.21 | 164997.26 | 2695.68 2014-05-06 07:00:00 | 2695.20 | 2699.27 | 2695.20 | 2696.96 | 87.44 | 235819.32 | 2696.90 2014-05-06 07:01:00 | 2697.92 | 2699.24 | 2696.86 | 2698.52 | 72.33 | 195180.11 | 2698.32 2014-05-06 07:02:00 | 2698.02 | 2702.02 | 2698.00 | 2700.00 | 241.51 | 652084.42 | 2700.00 2014-05-06 07:03:00 | 2699.81 | 2699.98 | 2698.00 | 2698.00 | 72.25 | 194975.69 | 2698.74 2014-05-06 07:04:00 | 2697.12 | 2698.12 | 2693.23 | 2696.00 | 100.61 | 271181.18 | 2695.42 2014-05-06 07:05:00 | 2696.00 | 2701.00 | 2694.86 | 2696.48 | 91.00 | 245548.19 | 2698.45 2014-05-06 07:06:00 | 2697.21 | 2705.00 | 2695.62 | 2704.22 | 67.39 | 182087.33 | 2701.83 2014-05-06 07:07:00 | 2704.15 | 2706.03 | 2697.31 | 2702.92 | 144.17 | 389694.99 | 2703.06 2014-05-06 07:08:00 | 2701.94 | 2706.00 | 2701.94 | 2705.40 | 91.87 | 248406.69 | 2703.89 2014-05-06 07:09:00 | 2705.44 | 2711.00 | 2703.52 | 2708.64 | 143.00 | 387170.09 | 2707.50 2014-05-06 07:10:00 | 2709.72 | 2710.00 | 2703.52 | 2704.02 | 93.35 | 252596.24 | 2705.85 2014-05-06 07:11:00 | 2705.00 | 2709.07 | 2704.04 | 2704.12 | 105.98 | 286796.69 | 2706.09 2014-05-06 07:12:00 | 2704.12 | 2707.00 | 2703.99 | 2704.08 | 102.34 | 276882.60 | 2705.41 2014-05-06 07:13:00 | 2704.08 | 2704.15 | 2698.05 | 2701.55 | 158.17 | 427193.84 | 2700.78 2014-05-06 07:14:00 | 2699.99 | 2702.02 | 2697.09 | 2699.58 | 125.39 | 338479.83 | 2699.37 2014-05-06 07:15:00 | 2701.00 | 2701.00 | 2697.00 | 2697.01 | 56.28 | 151829.36 | 2697.65 2014-05-06 07:16:00 | 2697.01 | 2697.01 | 2692.49 | 2692.49 | 113.47 | 305878.39 | 2695.58 2014-05-06 07:17:00 | 2692.80 | 2692.80 | 2675.00 | 2681.68 | 311.83 | 836328.05 | 2682.00 2014-05-06 07:18:00 | 2681.68 | 2685.66 | 2675.00 | 2679.98 | 111.73 | 299444.28 | 2680.09 2014-05-06 07:19:00 | 2679.98 | 2680.00 | 2675.23 | 2675.85 | 88.77 | 237731.48 | 2678.12 2014-05-06 07:20:00 | 2675.38 | 2678.16 | 2670.01 | 2678.16 | 62.75 | 167748.64 | 2673.16 2014-05-06 07:21:00 | 2678.14 | 2678.16 | 2672.49 | 2676.84 | 85.14 | 227876.90 | 2676.62 2014-05-06 07:22:00 | 2676.80 | 2683.23 | 2676.80 | 2680.00 | 108.37 | 290412.13 | 2679.82 2014-05-06 07:23:00 | 2680.02 | 2681.02 | 2675.00 | 2676.23 | 146.41 | 392155.44 | 2678.57 2014-05-06 07:24:00 | 2675.86 | 2677.59 | 2671.00 | 2674.04 | 80.23 | 214590.89 | 2674.56 2014-05-06 07:25:00 | 2674.06 | 2674.06 | 2671.08 | 2673.48 | 113.70 | 303885.10 | 2672.81 2014-05-06 07:26:00 | 2673.48 | 2674.93 | 2672.00 | 2673.55 | 63.76 | 170445.63 | 2673.36 2014-05-06 07:27:00 | 2673.98 | 2679.00 | 2673.98 | 2677.04 | 279.71 | 748940.87 | 2677.57 2014-05-06 07:28:00 | 2678.00 | 2683.98 | 2676.60 | 2679.06 | 48.60 | 130158.12 | 2678.26 2014-05-06 07:29:00 | 2679.09 | 2679.79 | 2677.02 | 2677.02 | 49.56 | 132730.71 | 2678.45 2014-05-06 07:30:00 | 2678.28 | 2678.60 | 2675.05 | 2675.74 | 78.73 | 210835.60 | 2677.86 2014-05-06 07:31:00 | 2675.72 | 2676.29 | 2671.27 | 2671.29 | 155.84 | 416783.01 | 2674.38 2014-05-06 07:32:00 | 2672.64 | 2673.84 | 2672.00 | 2673.63 | 54.86 | 146614.86 | 2672.38 2014-05-06 07:33:00 | 2672.16 | 2676.71 | 2672.16 | 2674.65 | 68.17 | 182308.66 | 2674.40 2014-05-06 07:34:00 | 2674.70 | 2675.98 | 2672.00 | 2672.27 | 55.27 | 147746.60 | 2673.08 2014-05-06 07:35:00 | 2672.13 | 2673.13 | 2666.69 | 2669.69 | 101.30 | 270511.48 | 2670.35 2014-05-06 07:36:00 | 2669.71 | 2674.52 | 2668.03 | 2674.41 | 93.41 | 249615.32 | 2672.31 2014-05-06 07:37:00 | 2673.96 | 2677.24 | 2671.76 | 2677.24 | 63.45 | 169719.53 | 2674.81 2014-05-06 07:38:00 | 2676.52 | 2677.26 | 2670.00 | 2674.44 | 120.74 | 323120.65 | 2676.28 2014-05-06 07:39:00 | 2670.20 | 2673.00 | 2670.20 | 2670.71 | 45.90 | 122604.68 | 2671.13 2014-05-06 07:40:00 | 2671.02 | 2674.95 | 2670.73 | 2673.05 | 60.89 | 162789.91 | 2673.42 2014-05-06 07:41:00 | 2673.58 | 2673.59 | 2671.02 | 2672.92 | 34.42 | 91981.92 | 2672.49 2014-05-06 07:42:00 | 2671.05 | 2674.00 | 2670.00 | 2671.95 | 64.43 | 172070.82 | 2670.62 2014-05-06 07:43:00 | 2671.90 | 2672.48 | 2670.01 | 2671.92 | 57.51 | 153631.06 | 2671.52 2014-05-06 07:44:00 | 2671.92 | 2672.39 | 2668.07 | 2669.32 | 78.94 | 210830.71 | 2670.77 2014-05-06 07:45:00 | 2668.75 | 2670.00 | 2668.00 | 2669.64 | 75.07 | 200355.88 | 2669.03 2014-05-06 07:46:00 | 2669.23 | 2670.00 | 2668.00 | 2668.02 | 34.42 | 91858.47 | 2668.91 2014-05-06 07:47:00 | 2669.90 | 2670.00 | 2667.00 | 2667.08 | 71.28 | 190178.97 | 2668.13 2014-05-06 07:48:00 | 2667.08 | 2667.26 | 2662.00 | 2663.69 | 56.77 | 151249.99 | 2664.26 2014-05-06 07:49:00 | 2662.12 | 2663.69 | 2655.10 | 2655.12 | 126.62 | 336822.91 | 2660.05 2014-05-06 07:50:00 | 2655.20 | 2664.69 | 2650.03 | 2661.31 | 180.16 | 478218.27 | 2654.48 2014-05-06 07:51:00 | 2660.42 | 2660.46 | 2650.01 | 2657.00 | 109.95 | 291992.68 | 2655.78 2014-05-06 07:52:00 | 2657.37 | 2660.00 | 2656.00 | 2658.84 | 58.55 | 155614.99 | 2657.68 2014-05-06 07:53:00 | 2658.02 | 2659.75 | 2657.97 | 2659.30 | 51.23 | 136189.96 | 2658.25 2014-05-06 07:54:00 | 2659.30 | 2660.00 | 2657.67 | 2659.99 | 91.98 | 244572.81 | 2658.98 2014-05-06 07:55:00 | 2659.95 | 2664.69 | 2657.90 | 2660.00 | 131.82 | 350612.90 | 2659.89 2014-05-06 07:56:00 | 2660.02 | 2661.35 | 2657.06 | 2659.79 | 120.68 | 320952.33 | 2659.44 2014-05-06 07:57:00 | 2658.79 | 2660.12 | 2658.00 | 2658.85 | 84.09 | 223653.54 | 2659.60 2014-05-06 07:58:00 | 2660.10 | 2660.10 | 2658.00 | 2658.00 | 35.99 | 95701.61 | 2659.04 2014-05-06 07:59:00 | 2658.68 | 2659.46 | 2658.03 | 2659.15 | 27.78 | 73850.01 | 2658.77 2014-05-06 08:00:00 | 2659.02 | 2660.12 | 2658.10 | 2658.91 | 105.57 | 280760.47 | 2659.37 2014-05-06 08:01:00 | 2660.08 | 2660.30 | 2658.60 | 2660.30 | 78.01 | 207494.29 | 2659.91 2014-05-06 08:02:00 | 2660.16 | 2665.29 | 2659.97 | 2665.00 | 127.00 | 338211.23 | 2663.08 2014-05-06 08:03:00 | 2664.43 | 2671.18 | 2664.00 | 2667.87 | 228.05 | 608008.92 | 2666.09 2014-05-06 08:04:00 | 2667.87 | 2669.90 | 2665.11 | 2669.11 | 100.32 | 267759.14 | 2669.08 2014-05-06 08:05:00 | 2669.11 | 2671.00 | 2663.20 | 2663.20 | 93.64 | 249958.12 | 2669.35 2014-05-06 08:06:00 | 2666.93 | 2669.08 | 2663.42 | 2666.58 | 43.36 | 115599.14 | 2665.91 2014-05-06 08:07:00 | 2667.00 | 2670.07 | 2663.90 | 2670.02 | 59.07 | 157598.77 | 2667.82 2014-05-06 08:08:00 | 2670.02 | 2677.00 | 2665.34 | 2674.12 | 161.23 | 430601.64 | 2670.81 2014-05-06 08:09:00 | 2674.12 | 2676.02 | 2671.12 | 2674.37 | 83.73 | 223903.77 | 2674.24 2014-05-06 08:10:00 | 2674.43 | 2675.00 | 2672.10 | 2674.90 | 122.37 | 327237.12 | 2674.07 2014-05-06 08:11:00 | 2673.67 | 2676.99 | 2673.10 | 2674.61 | 128.22 | 342954.16 | 2674.73 2014-05-06 08:12:00 | 2675.02 | 2675.30 | 2671.00 | 2672.81 | 83.80 | 223961.80 | 2672.73 2014-05-06 08:13:00 | 2672.87 | 2672.88 | 2669.18 | 2670.35 | 66.42 | 177429.77 | 2671.41 2014-05-06 08:14:00 | 2670.91 | 2670.91 | 2666.93 | 2668.89 | 31.80 | 84865.12 | 2668.63 2014-05-06 08:15:00 | 2668.62 | 2668.68 | 2665.17 | 2665.50 | 43.72 | 116634.59 | 2667.58 2014-05-06 08:16:00 | 2665.17 | 2665.50 | 2662.80 | 2663.24 | 51.24 | 136526.02 | 2664.44 2014-05-06 08:17:00 | 2664.00 | 2668.30 | 2664.00 | 2667.11 | 53.52 | 142730.02 | 2666.80 2014-05-06 08:18:00 | 2667.11 | 2667.11 | 2662.77 | 2664.91 | 178.93 | 476869.79 | 2665.07 2014-05-06 08:19:00 | 2662.87 | 2668.19 | 2662.87 | 2666.24 | 78.45 | 209212.01 | 2666.82 2014-05-06 08:20:00 | 2666.56 | 2667.95 | 2665.00 | 2667.42 | 122.20 | 325893.17 | 2666.84 2014-05-06 08:21:00 | 2667.51 | 2667.51 | 2665.03 | 2666.00 | 94.36 | 251592.20 | 2666.22 2014-05-06 08:22:00 | 2665.91 | 2666.60 | 2662.63 | 2663.34 | 79.64 | 212171.45 | 2664.23 2014-05-06 08:23:00 | 2663.48 | 2666.60 | 2663.48 | 2665.00 | 23.46 | 62535.22 | 2665.38 2014-05-06 08:24:00 | 2664.94 | 2665.62 | 2663.00 | 2663.09 | 22.17 | 59059.54 | 2663.70 2014-05-06 08:25:00 | 2663.19 | 2664.49 | 2663.09 | 2664.36 | 38.66 | 102985.75 | 2663.61 2014-05-06 08:26:00 | 2664.24 | 2665.61 | 2664.24 | 2664.88 | 75.39 | 200914.55 | 2664.97 2014-05-06 08:27:00 | 2664.85 | 2667.36 | 2664.85 | 2666.02 | 34.16 | 91076.19 | 2666.48 2014-05-06 08:28:00 | 2667.22 | 2667.50 | 2665.19 | 2666.02 | 110.89 | 295658.91 | 2666.26 2014-05-06 08:29:00 | 2667.10 | 2670.97 | 2665.40 | 2667.19 | 59.02 | 157394.96 | 2666.67 2014-05-06 08:30:00 | 2668.61 | 2670.94 | 2667.00 | 2669.43 | 105.86 | 282528.47 | 2668.84 2014-05-06 08:31:00 | 2669.26 | 2669.26 | 2668.50 | 2668.58 | 29.83 | 79610.19 | 2668.89 2014-05-06 08:32:00 | 2669.13 | 2670.90 | 2665.41 | 2666.61 | 105.46 | 281408.16 | 2668.39 2014-05-06 08:33:00 | 2667.85 | 2670.00 | 2667.85 | 2670.00 | 47.59 | 127008.97 | 2669.04 2014-05-06 08:34:00 | 2670.00 | 2670.11 | 2668.34 | 2668.88 | 78.69 | 210080.60 | 2669.62 2014-05-06 08:35:00 | 2668.64 | 2669.97 | 2668.64 | 2668.64 | 19.48 | 51981.41 | 2669.00 2014-05-06 08:36:00 | 2668.32 | 2670.90 | 2668.30 | 2670.04 | 38.19 | 101942.09 | 2669.41 2014-05-06 08:37:00 | 2670.04 | 2673.64 | 2669.96 | 2672.05 | 60.86 | 162549.10 | 2671.00 2014-05-06 08:38:00 | 2672.05 | 2677.26 | 2672.05 | 2677.26 | 146.51 | 392042.32 | 2675.97 2014-05-06 08:39:00 | 2677.26 | 2683.83 | 2677.00 | 2680.48 | 128.72 | 344930.12 | 2679.67 2014-05-06 08:40:00 | 2678.23 | 2680.62 | 2677.00 | 2680.06 | 110.27 | 295448.48 | 2679.32 2014-05-06 08:41:00 | 2680.62 | 2680.62 | 2677.11 | 2677.25 | 133.88 | 358668.97 | 2679.05 2014-05-06 08:42:00 | 2678.19 | 2678.19 | 2675.10 | 2675.10 | 74.87 | 200436.14 | 2677.27 2014-05-06 08:43:00 | 2675.38 | 2676.42 | 2670.83 | 2674.81 | 68.71 | 183740.57 | 2674.03 2014-05-06 08:44:00 | 2675.46 | 2676.39 | 2673.91 | 2674.23 | 89.07 | 238285.84 | 2675.14 2014-05-06 08:45:00 | 2674.28 | 2676.91 | 2674.28 | 2676.66 | 83.60 | 223762.61 | 2676.49 2014-05-06 08:46:00 | 2676.64 | 2679.00 | 2671.27 | 2671.38 | 88.34 | 236432.43 | 2676.36 2014-05-06 08:47:00 | 2676.82 | 2677.73 | 2674.48 | 2676.95 | 63.38 | 169634.62 | 2676.38 2014-05-06 08:48:00 | 2677.08 | 2678.62 | 2676.77 | 2677.92 | 43.59 | 116698.61 | 2677.37 2014-05-06 08:49:00 | 2677.48 | 2677.48 | 2672.25 | 2674.54 | 60.93 | 163017.47 | 2675.44 2014-05-06 08:50:00 | 2673.78 | 2674.74 | 2672.50 | 2673.91 | 112.11 | 299723.16 | 2673.45 2014-05-06 08:51:00 | 2673.09 | 2673.16 | 2672.47 | 2672.95 | 21.45 | 57335.66 | 2672.99 2014-05-06 08:52:00 | 2672.52 | 2672.52 | 2670.51 | 2670.51 | 25.10 | 67048.02 | 2671.66 2014-05-06 08:53:00 | 2670.53 | 2670.53 | 2667.02 | 2668.02 | 46.01 | 122794.71 | 2669.04 2014-05-06 08:54:00 | 2668.08 | 2668.08 | 2665.00 | 2665.00 | 27.74 | 73963.23 | 2666.49 2014-05-06 08:55:00 | 2666.49 | 2667.86 | 2665.00 | 2667.80 | 50.43 | 134475.25 | 2666.57 2014-05-06 08:56:00 | 2667.52 | 2667.53 | 2664.92 | 2666.00 | 79.18 | 211138.96 | 2666.43 2014-05-06 08:57:00 | 2666.84 | 2669.90 | 2665.00 | 2666.40 | 80.39 | 214422.73 | 2667.18 2014-05-06 08:58:00 | 2665.68 | 2666.52 | 2660.00 | 2662.91 | 58.76 | 156376.48 | 2661.50 2014-05-06 08:59:00 | 2663.08 | 2663.08 | 2659.97 | 2659.99 | 67.50 | 179576.29 | 2660.51 2014-05-06 09:00:00 | 2659.99 | 2659.99 | 2650.01 | 2658.95 | 70.19 | 186323.55 | 2654.75 2014-05-06 09:01:00 | 2659.98 | 2660.00 | 2656.94 | 2660.00 | 38.15 | 101420.71 | 2658.68 2014-05-06 09:02:00 | 2659.62 | 2660.00 | 2654.00 | 2654.47 | 70.65 | 187715.91 | 2657.02 2014-05-06 09:03:00 | 2654.47 | 2659.93 | 2654.47 | 2656.08 | 29.19 | 77571.27 | 2657.10 2014-05-06 09:04:00 | 2659.16 | 2659.77 | 2656.08 | 2659.33 | 48.03 | 127711.52 | 2659.11 2014-05-06 09:05:00 | 2659.58 | 2664.72 | 2659.58 | 2663.18 | 54.96 | 146314.23 | 2662.05 2014-05-06 09:06:00 | 2660.47 | 2662.34 | 2656.90 | 2660.39 | 28.46 | 75703.01 | 2660.07 2014-05-06 09:07:00 | 2660.48 | 2660.48 | 2657.08 | 2660.00 | 90.07 | 239445.17 | 2658.58 2014-05-06 09:08:00 | 2660.87 | 2662.00 | 2658.36 | 2661.64 | 66.96 | 178156.64 | 2660.60 2014-05-06 09:09:00 | 2661.43 | 2668.92 | 2658.01 | 2660.74 | 48.18 | 128249.46 | 2661.94 2014-05-06 09:10:00 | 2660.74 | 2666.91 | 2660.74 | 2663.03 | 10.56 | 28128.19 | 2664.41 2014-05-06 09:11:00 | 2664.75 | 2669.01 | 2663.03 | 2669.01 | 87.71 | 233723.99 | 2664.83 2014-05-06 09:12:00 | 2670.00 | 2670.00 | 2664.46 | 2666.33 | 26.36 | 70336.56 | 2667.90 2014-05-06 09:13:00 | 2666.28 | 2670.00 | 2664.91 | 2668.74 | 49.73 | 132630.28 | 2666.95 2014-05-06 09:14:00 | 2669.80 | 2669.80 | 2666.40 | 2667.05 | 88.65 | 236503.92 | 2667.84 2014-05-06 09:15:00 | 2667.02 | 2668.80 | 2664.57 | 2667.04 | 16.56 | 44163.63 | 2667.05 2014-05-06 09:16:00 | 2665.04 | 2668.48 | 2665.04 | 2666.32 | 43.25 | 115352.08 | 2667.29 2014-05-06 09:17:00 | 2665.84 | 2667.83 | 2665.84 | 2666.36 | 41.66 | 111096.96 | 2666.56 2014-05-06 09:18:00 | 2667.75 | 2667.75 | 2665.69 | 2665.75 | 46.67 | 124473.89 | 2666.99 2014-05-06 09:19:00 | 2665.81 | 2667.79 | 2665.77 | 2667.79 | 1.69 | 4502.58 | 2667.40 2014-05-06 09:20:00 | 2667.01 | 2667.77 | 2666.96 | 2667.77 | 6.03 | 16068.91 | 2667.04 2014-05-06 09:21:00 | 2667.70 | 2668.80 | 2665.24 | 2668.80 | 34.56 | 92185.78 | 2667.57 2014-05-06 09:22:00 | 2668.78 | 2669.80 | 2667.87 | 2667.87 | 6.19 | 16524.34 | 2668.66 2014-05-06 09:23:00 | 2667.87 | 2669.80 | 2665.16 | 2669.80 | 79.55 | 212076.73 | 2666.12 2014-05-06 09:24:00 | 2669.45 | 2669.75 | 2667.13 | 2669.16 | 38.70 | 103259.94 | 2668.56 2014-05-06 09:25:00 | 2669.63 | 2669.63 | 2668.58 | 2669.03 | 37.59 | 100314.48 | 2669.00 2014-05-06 09:26:00 | 2668.53 | 2669.62 | 2668.46 | 2669.62 | 16.47 | 43964.63 | 2669.21 2014-05-06 09:27:00 | 2668.75 | 2672.02 | 2667.28 | 2672.02 | 72.46 | 193398.39 | 2669.22 2014-05-06 09:28:00 | 2672.78 | 2673.59 | 2670.41 | 2673.59 | 33.19 | 88699.76 | 2672.24 2014-05-06 09:29:00 | 2673.61 | 2673.61 | 2670.00 | 2672.21 | 28.46 | 76041.08 | 2671.86 2014-05-06 09:30:00 | 2672.99 | 2674.75 | 2670.00 | 2670.33 | 56.48 | 150891.46 | 2671.54 2014-05-06 09:31:00 | 2670.33 | 2672.22 | 2670.01 | 2670.91 | 47.01 | 125541.15 | 2670.80 2014-05-06 09:32:00 | 2670.84 | 2671.07 | 2670.52 | 2671.00 | 18.81 | 50227.33 | 2670.96 2014-05-06 09:33:00 | 2672.38 | 2673.87 | 2671.31 | 2671.71 | 54.78 | 146386.23 | 2672.40 2014-05-06 09:34:00 | 2672.00 | 2674.00 | 2671.83 | 2673.95 | 29.30 | 78315.80 | 2672.89 2014-05-06 09:35:00 | 2673.45 | 2673.50 | 2671.52 | 2673.50 | 39.04 | 104332.02 | 2672.30 2014-05-06 09:36:00 | 2673.88 | 2674.00 | 2673.50 | 2674.00 | 12.53 | 33502.21 | 2673.76 2014-05-06 09:37:00 | 2674.75 | 2675.06 | 2674.14 | 2675.06 | 10.64 | 28467.44 | 2674.51 2014-05-06 09:38:00 | 2675.13 | 2677.32 | 2673.88 | 2675.15 | 70.02 | 187314.53 | 2675.23 2014-05-06 09:39:00 | 2675.15 | 2676.97 | 2675.04 | 2675.83 | 37.73 | 100944.92 | 2675.53 2014-05-06 09:40:00 | 2676.22 | 2678.96 | 2676.22 | 2678.10 | 24.53 | 65680.82 | 2677.13 2014-05-06 09:41:00 | 2678.10 | 2679.00 | 2678.08 | 2679.00 | 52.41 | 140408.85 | 2678.89 2014-05-06 09:42:00 | 2678.83 | 2679.32 | 2675.04 | 2677.03 | 77.03 | 206316.15 | 2678.42 2014-05-06 09:43:00 | 2677.83 | 2678.00 | 2676.21 | 2677.67 | 57.61 | 154238.65 | 2677.34 2014-05-06 09:44:00 | 2677.70 | 2678.93 | 2675.00 | 2676.97 | 88.11 | 235850.62 | 2676.68 2014-05-06 09:45:00 | 2677.81 | 2678.03 | 2676.56 | 2677.33 | 63.00 | 168653.17 | 2677.08 2014-05-06 09:46:00 | 2676.72 | 2680.03 | 2676.09 | 2677.55 | 89.21 | 238955.16 | 2678.60 2014-05-06 09:47:00 | 2676.73 | 2680.00 | 2675.10 | 2676.19 | 66.97 | 179375.62 | 2678.37 2014-05-06 09:48:00 | 2676.28 | 2679.93 | 2676.28 | 2678.68 | 15.29 | 40942.75 | 2678.45 2014-05-06 09:49:00 | 2678.89 | 2680.02 | 2678.66 | 2680.00 | 53.02 | 142057.77 | 2679.32 2014-05-06 09:50:00 | 2680.02 | 2681.58 | 2680.00 | 2680.86 | 31.62 | 84768.90 | 2680.61 2014-05-06 09:51:00 | 2680.88 | 2683.00 | 2680.78 | 2682.83 | 56.74 | 152221.47 | 2682.60 2014-05-06 09:52:00 | 2682.76 | 2685.04 | 2680.99 | 2683.99 | 36.98 | 99230.73 | 2683.51 2014-05-06 09:53:00 | 2684.63 | 2688.00 | 2684.63 | 2686.55 | 93.27 | 250558.78 | 2686.41 2014-05-06 09:54:00 | 2687.58 | 2688.04 | 2686.55 | 2686.55 | 19.63 | 52758.64 | 2687.65 2014-05-06 09:55:00 | 2687.69 | 2691.00 | 2686.57 | 2691.00 | 48.81 | 131223.44 | 2688.23 2014-05-06 09:56:00 | 2689.00 | 2692.97 | 2686.57 | 2690.90 | 48.87 | 131483.67 | 2690.48 2014-05-06 09:57:00 | 2690.92 | 2693.77 | 2688.11 | 2688.15 | 75.66 | 203529.83 | 2690.13 2014-05-06 09:58:00 | 2688.15 | 2694.55 | 2688.15 | 2688.20 | 63.59 | 171049.07 | 2689.87 2014-05-06 09:59:00 | 2688.61 | 2690.00 | 2688.03 | 2688.25 | 50.98 | 137039.45 | 2688.26 2014-05-06 10:00:00 | 2688.32 | 2688.67 | 2683.82 | 2686.72 | 49.74 | 133593.71 | 2685.84 2014-05-06 10:01:00 | 2685.72 | 2686.72 | 2685.72 | 2685.77 | 53.87 | 144684.76 | 2686.01 2014-05-06 10:02:00 | 2686.72 | 2687.77 | 2685.83 | 2686.00 | 60.15 | 161589.76 | 2686.49 2014-05-06 10:03:00 | 2686.00 | 2686.17 | 2685.77 | 2685.77 | 102.81 | 276135.63 | 2685.86 2014-05-06 10:04:00 | 2685.72 | 2685.72 | 2682.34 | 2683.75 | 39.85 | 106957.30 | 2683.86 2014-05-06 10:05:00 | 2683.75 | 2686.43 | 2683.75 | 2685.10 | 27.84 | 74742.39 | 2684.81 2014-05-06 10:06:00 | 2684.88 | 2686.07 | 2684.07 | 2684.30 | 40.74 | 109412.76 | 2685.31 2014-05-06 10:07:00 | 2684.08 | 2684.30 | 2684.06 | 2684.07 | 51.68 | 138700.00 | 2684.08 2014-05-06 10:08:00 | 2685.00 | 2685.96 | 2685.00 | 2685.96 | 29.72 | 79822.75 | 2685.65 2014-05-06 10:09:00 | 2685.96 | 2688.97 | 2685.96 | 2688.90 | 20.85 | 56026.60 | 2687.64 2014-05-06 10:10:00 | 2688.00 | 2690.00 | 2685.50 | 2686.77 | 47.34 | 127220.67 | 2687.61 2014-05-06 10:11:00 | 2689.30 | 2693.00 | 2686.70 | 2690.22 | 67.19 | 180722.57 | 2689.52 2014-05-06 10:12:00 | 2690.93 | 2692.72 | 2688.00 | 2688.00 | 59.68 | 160516.61 | 2689.49 2014-05-06 10:13:00 | 2688.00 | 2689.72 | 2687.72 | 2688.00 | 46.49 | 124971.24 | 2687.90 2014-05-06 10:14:00 | 2689.48 | 2693.00 | 2687.96 | 2690.40 | 196.75 | 529151.86 | 2689.46 2014-05-06 10:15:00 | 2690.49 | 2694.64 | 2690.49 | 2693.02 | 108.97 | 293406.79 | 2692.52 2014-05-06 10:16:00 | 2694.37 | 2705.00 | 2693.11 | 2703.00 | 102.95 | 277818.79 | 2698.58 2014-05-06 10:17:00 | 2703.04 | 2704.93 | 2700.00 | 2700.01 | 82.74 | 223542.32 | 2701.78 2014-05-06 10:18:00 | 2700.02 | 2702.73 | 2698.90 | 2699.00 | 55.73 | 150457.73 | 2699.76 2014-05-06 10:19:00 | 2699.00 | 2701.00 | 2694.88 | 2698.00 | 74.83 | 201924.43 | 2698.30 2014-05-06 10:20:00 | 2698.02 | 2698.60 | 2693.00 | 2694.80 | 63.39 | 170951.29 | 2696.99 2014-05-06 10:21:00 | 2693.13 | 2696.52 | 2693.05 | 2696.00 | 124.86 | 336579.69 | 2695.70 2014-05-06 10:22:00 | 2695.14 | 2698.77 | 2695.14 | 2698.00 | 73.17 | 197316.54 | 2696.65 2014-05-06 10:23:00 | 2697.02 | 2697.81 | 2696.96 | 2697.81 | 62.04 | 167332.02 | 2697.12 2014-05-06 10:24:00 | 2697.66 | 2697.66 | 2695.56 | 2695.56 | 9.32 | 25118.63 | 2696.29 2014-05-06 10:25:00 | 2695.56 | 2695.56 | 2693.53 | 2694.91 | 70.52 | 189999.83 | 2694.38 2014-05-06 10:26:00 | 2694.89 | 2694.93 | 2693.68 | 2693.96 | 15.53 | 41842.93 | 2694.16 2014-05-06 10:27:00 | 2693.95 | 2695.00 | 2692.30 | 2692.91 | 97.14 | 261709.53 | 2694.04 2014-05-06 10:28:00 | 2692.91 | 2693.87 | 2692.00 | 2693.77 | 10.85 | 29220.09 | 2692.60 2014-05-06 10:29:00 | 2692.73 | 2693.70 | 2691.08 | 2693.51 | 35.63 | 95960.98 | 2692.96 2014-05-06 10:30:00 | 2693.51 | 2693.51 | 2691.34 | 2691.74 | 74.06 | 199357.84 | 2691.99 2014-05-06 10:31:00 | 2691.58 | 2692.66 | 2688.07 | 2688.18 | 70.45 | 189611.96 | 2691.40 2014-05-06 10:32:00 | 2688.46 | 2689.97 | 2685.00 | 2689.83 | 46.12 | 124003.59 | 2688.54 2014-05-06 10:33:00 | 2689.87 | 2690.15 | 2687.48 | 2688.55 | 22.11 | 59448.67 | 2688.53 2014-05-06 10:34:00 | 2687.77 | 2689.39 | 2687.77 | 2689.35 | 37.94 | 102011.11 | 2688.68 2014-05-06 10:35:00 | 2688.40 | 2689.19 | 2687.00 | 2688.00 | 59.78 | 160678.33 | 2688.05 2014-05-06 10:36:00 | 2687.40 | 2688.74 | 2684.31 | 2685.00 | 77.45 | 208113.38 | 2686.96 2014-05-06 10:37:00 | 2685.13 | 2688.97 | 2685.10 | 2687.25 | 57.20 | 153726.07 | 2687.47 2014-05-06 10:38:00 | 2687.25 | 2688.26 | 2683.98 | 2685.53 | 48.31 | 129751.25 | 2685.69 2014-05-06 10:39:00 | 2686.48 | 2687.05 | 2685.92 | 2686.03 | 43.42 | 116643.40 | 2686.46 2014-05-06 10:40:00 | 2686.10 | 2688.88 | 2685.00 | 2688.45 | 44.95 | 120761.83 | 2686.88 2014-05-06 10:41:00 | 2687.69 | 2688.98 | 2687.69 | 2688.45 | 38.14 | 102523.36 | 2688.36 2014-05-06 10:42:00 | 2688.81 | 2688.81 | 2687.95 | 2687.97 | 11.53 | 30991.07 | 2688.33 2014-05-06 10:43:00 | 2687.71 | 2688.67 | 2686.07 | 2686.87 | 26.09 | 70103.68 | 2687.20 2014-05-06 10:44:00 | 2686.24 | 2690.00 | 2686.10 | 2687.89 | 15.12 | 40650.67 | 2688.89 2014-05-06 10:45:00 | 2687.96 | 2691.44 | 2687.96 | 2690.00 | 75.58 | 203273.47 | 2689.51 2014-05-06 10:46:00 | 2690.00 | 2690.39 | 2689.63 | 2689.63 | 18.13 | 48757.82 | 2689.94 2014-05-06 10:47:00 | 2688.47 | 2689.81 | 2685.07 | 2688.50 | 38.00 | 102170.10 | 2688.55 2014-05-06 10:48:00 | 2688.67 | 2689.87 | 2685.17 | 2685.86 | 51.69 | 138871.68 | 2686.73 2014-05-06 10:49:00 | 2685.22 | 2685.70 | 2685.01 | 2685.31 | 29.04 | 77967.75 | 2685.21 2014-05-06 10:50:00 | 2685.93 | 2686.49 | 2685.00 | 2686.49 | 57.69 | 154962.42 | 2686.03 2014-05-06 10:51:00 | 2687.11 | 2687.84 | 2685.02 | 2687.17 | 22.27 | 59835.45 | 2687.18 2014-05-06 10:52:00 | 2687.19 | 2687.64 | 2686.75 | 2687.02 | 50.96 | 136932.90 | 2687.28 2014-05-06 10:53:00 | 2686.77 | 2687.77 | 2686.77 | 2687.20 | 7.51 | 20166.45 | 2687.07 2014-05-06 10:54:00 | 2687.29 | 2687.29 | 2685.02 | 2686.26 | 32.83 | 88183.11 | 2685.97 2014-05-06 10:55:00 | 2685.02 | 2686.44 | 2684.29 | 2686.00 | 15.55 | 41762.26 | 2684.99 2014-05-06 10:56:00 | 2685.28 | 2686.00 | 2684.98 | 2685.97 | 25.68 | 68977.07 | 2685.81 2014-05-06 10:57:00 | 2685.97 | 2686.00 | 2684.19 | 2685.00 | 11.03 | 29611.11 | 2685.33 2014-05-06 10:58:00 | 2685.05 | 2685.05 | 2683.96 | 2683.96 | 31.91 | 85663.24 | 2684.27 2014-05-06 10:59:00 | 2683.96 | 2684.00 | 2681.09 | 2683.00 | 59.96 | 160865.93 | 2682.80 2014-05-06 11:00:00 | 2684.95 | 2684.95 | 2683.27 | 2683.31 | 11.35 | 30452.51 | 2684.22 2014-05-06 11:01:00 | 2683.37 | 2683.37 | 2680.76 | 2680.76 | 38.38 | 102943.20 | 2682.21 2014-05-06 11:02:00 | 2680.71 | 2680.71 | 2676.72 | 2679.27 | 77.85 | 208568.27 | 2679.21 2014-05-06 11:03:00 | 2679.38 | 2679.50 | 2678.78 | 2679.50 | 4.18 | 11204.63 | 2679.25 2014-05-06 11:04:00 | 2678.50 | 2680.38 | 2678.41 | 2679.06 | 89.22 | 239039.26 | 2679.30 2014-05-06 11:05:00 | 2679.40 | 2679.53 | 2678.00 | 2679.07 | 21.94 | 58772.44 | 2678.90 2014-05-06 11:06:00 | 2679.00 | 2683.05 | 2678.95 | 2683.05 | 87.52 | 234732.87 | 2682.11 2014-05-06 11:07:00 | 2683.05 | 2686.66 | 2680.57 | 2682.82 | 97.54 | 261731.16 | 2683.46 2014-05-06 11:08:00 | 2685.84 | 2685.85 | 2684.12 | 2685.00 | 17.77 | 47699.44 | 2684.72 2014-05-06 11:09:00 | 2684.25 | 2685.00 | 2683.06 | 2684.50 | 29.53 | 79256.85 | 2684.31 2014-05-06 11:10:00 | 2684.61 | 2684.74 | 2680.29 | 2683.03 | 54.43 | 146068.03 | 2683.69 2014-05-06 11:11:00 | 2683.01 | 2683.01 | 2680.65 | 2682.40 | 32.41 | 86909.30 | 2681.89 2014-05-06 11:12:00 | 2681.65 | 2682.84 | 2680.97 | 2681.10 | 42.48 | 113911.48 | 2681.60 2014-05-06 11:13:00 | 2681.14 | 2682.10 | 2681.03 | 2681.03 | 12.91 | 34608.73 | 2681.39 2014-05-06 11:14:00 | 2681.14 | 2681.14 | 2680.68 | 2680.69 | 23.03 | 61751.07 | 2680.87 2014-05-06 11:15:00 | 2680.84 | 2682.72 | 2680.68 | 2681.02 | 9.33 | 25013.60 | 2680.99 2014-05-06 11:16:00 | 2681.02 | 2687.27 | 2681.02 | 2685.14 | 17.41 | 46725.43 | 2683.83 2014-05-06 11:17:00 | 2685.81 | 2688.58 | 2684.22 | 2688.58 | 63.87 | 171644.16 | 2687.61 2014-05-06 11:18:00 | 2689.98 | 2689.98 | 2684.31 | 2685.18 | 38.15 | 102574.97 | 2688.52 2014-05-06 11:19:00 | 2686.05 | 2688.97 | 2686.05 | 2688.97 | 49.05 | 131828.32 | 2687.47 2014-05-06 11:20:00 | 2688.97 | 2689.08 | 2686.25 | 2687.81 | 43.61 | 117220.40 | 2688.23 2014-05-06 11:21:00 | 2686.10 | 2687.92 | 2682.29 | 2684.54 | 45.45 | 122037.99 | 2684.99 2014-05-06 11:22:00 | 2684.44 | 2689.00 | 2683.23 | 2686.59 | 38.31 | 102848.54 | 2684.50 2014-05-06 11:23:00 | 2686.00 | 2686.23 | 2686.00 | 2686.23 | 4.61 | 12385.35 | 2686.05 2014-05-06 11:24:00 | 2686.20 | 2686.20 | 2683.20 | 2684.73 | 29.56 | 79363.32 | 2685.18 2014-05-06 11:25:00 | 2684.73 | 2687.00 | 2682.38 | 2687.00 | 65.14 | 174792.87 | 2683.51 2014-05-06 11:26:00 | 2684.16 | 2686.79 | 2682.71 | 2684.19 | 52.54 | 141030.53 | 2684.40 2014-05-06 11:27:00 | 2684.23 | 2685.19 | 2683.17 | 2683.64 | 54.80 | 147115.36 | 2684.64 2014-05-06 11:28:00 | 2684.00 | 2686.18 | 2684.00 | 2685.85 | 20.25 | 54379.35 | 2685.27 2014-05-06 11:29:00 | 2685.03 | 2685.03 | 2682.67 | 2683.82 | 38.43 | 103112.69 | 2683.41 2014-05-06 11:30:00 | 2683.08 | 2683.08 | 2681.68 | 2681.98 | 39.34 | 105516.04 | 2682.22 2014-05-06 11:31:00 | 2681.73 | 2681.73 | 2680.17 | 2681.43 | 30.44 | 81617.06 | 2681.24 2014-05-06 11:32:00 | 2681.43 | 2682.30 | 2680.91 | 2681.72 | 19.47 | 52195.14 | 2681.07 2014-05-06 11:33:00 | 2682.30 | 2682.30 | 2681.68 | 2682.27 | 7.82 | 20975.32 | 2681.92 2014-05-06 11:34:00 | 2681.72 | 2681.72 | 2680.58 | 2681.36 | 22.27 | 59709.83 | 2681.18 2014-05-06 11:35:00 | 2681.33 | 2681.60 | 2678.00 | 2678.00 | 102.20 | 273881.08 | 2679.96 2014-05-06 11:36:00 | 2678.00 | 2679.26 | 2677.57 | 2677.85 | 8.89 | 23819.84 | 2678.19 2014-05-06 11:37:00 | 2678.78 | 2678.89 | 2673.00 | 2673.00 | 39.77 | 106399.65 | 2675.64 2014-05-06 11:38:00 | 2673.00 | 2684.00 | 2666.00 | 2676.90 | 85.65 | 228868.15 | 2672.07 2014-05-06 11:39:00 | 2676.86 | 2676.86 | 2671.63 | 2671.94 | 17.83 | 47666.85 | 2673.26 2014-05-06 11:40:00 | 2671.94 | 2673.45 | 2671.63 | 2671.63 | 25.09 | 67044.81 | 2672.28 2014-05-06 11:41:00 | 2671.63 | 2672.31 | 2670.00 | 2670.27 | 55.95 | 149440.53 | 2670.92 2014-05-06 11:42:00 | 2670.08 | 2672.26 | 2670.00 | 2672.03 | 32.94 | 87972.37 | 2671.09 2014-05-06 11:43:00 | 2670.56 | 2672.30 | 2668.50 | 2670.44 | 56.47 | 150796.02 | 2670.33 2014-05-06 11:44:00 | 2672.30 | 2675.00 | 2668.02 | 2670.00 | 97.09 | 259307.60 | 2670.93 2014-05-06 11:45:00 | 2670.49 | 2670.86 | 2668.04 | 2668.19 | 42.75 | 114134.42 | 2669.69 2014-05-06 11:46:00 | 2668.21 | 2670.60 | 2668.19 | 2668.98 | 67.86 | 181139.45 | 2669.23 2014-05-06 11:47:00 | 2668.91 | 2671.93 | 2663.00 | 2668.66 | 109.27 | 291563.44 | 2668.28 2014-05-06 11:48:00 | 2665.29 | 2671.99 | 2664.26 | 2668.35 | 61.24 | 163362.41 | 2667.62 2014-05-06 11:49:00 | 2670.00 | 2670.00 | 2666.00 | 2666.92 | 38.42 | 102509.84 | 2668.42 2014-05-06 11:50:00 | 2668.97 | 2672.00 | 2668.88 | 2670.77 | 13.08 | 34932.46 | 2671.09 2014-05-06 11:51:00 | 2670.77 | 2672.00 | 2670.70 | 2671.48 | 29.81 | 79643.06 | 2671.51 2014-05-06 11:52:00 | 2672.20 | 2677.33 | 2672.20 | 2677.15 | 59.56 | 159385.53 | 2675.92 2014-05-06 11:53:00 | 2677.15 | 2677.20 | 2674.97 | 2675.39 | 86.38 | 231170.18 | 2676.17 2014-05-06 11:54:00 | 2675.39 | 2677.00 | 2670.15 | 2674.94 | 80.10 | 214293.77 | 2675.33 2014-05-06 11:55:00 | 2673.21 | 2675.05 | 2671.08 | 2675.05 | 67.65 | 180846.73 | 2673.15 2014-05-06 11:56:00 | 2675.42 | 2677.31 | 2675.42 | 2676.78 | 41.38 | 110751.82 | 2676.59 2014-05-06 11:57:00 | 2676.79 | 2677.00 | 2673.43 | 2673.55 | 35.00 | 93629.13 | 2675.19 2014-05-06 11:58:00 | 2673.69 | 2674.27 | 2672.14 | 2674.06 | 24.46 | 65378.96 | 2673.44 2014-05-06 11:59:00 | 2673.29 | 2677.36 | 2673.14 | 2677.36 | 62.42 | 166910.80 | 2674.08 2014-05-06 12:00:00 | 2678.00 | 2680.00 | 2678.00 | 2680.00 | 58.81 | 157586.05 | 2679.44 2014-05-06 12:01:00 | 2680.02 | 2683.00 | 2680.02 | 2683.00 | 60.03 | 160993.65 | 2682.11 2014-05-06 12:02:00 | 2683.02 | 2683.07 | 2678.15 | 2682.02 | 50.20 | 134564.06 | 2680.83 2014-05-06 12:03:00 | 2682.05 | 2682.05 | 2680.00 | 2682.02 | 49.99 | 134017.39 | 2681.10 2014-05-06 12:04:00 | 2682.00 | 2683.04 | 2681.01 | 2681.03 | 66.35 | 177966.95 | 2682.12 2014-05-06 12:05:00 | 2681.03 | 2682.12 | 2680.22 | 2680.96 | 46.46 | 124556.10 | 2681.05 2014-05-06 12:06:00 | 2682.72 | 2682.78 | 2678.81 | 2680.12 | 61.52 | 164928.00 | 2680.93 2014-05-06 12:07:00 | 2680.57 | 2682.88 | 2678.85 | 2681.90 | 116.24 | 311607.13 | 2680.84 2014-05-06 12:08:00 | 2682.90 | 2685.00 | 2681.58 | 2683.98 | 42.29 | 113491.49 | 2683.52 2014-05-06 12:09:00 | 2682.91 | 2682.91 | 2680.00 | 2680.00 | 30.34 | 81333.87 | 2680.66 2014-05-06 12:10:00 | 2679.90 | 2682.00 | 2679.85 | 2680.97 | 13.68 | 36654.48 | 2680.40 2014-05-06 12:11:00 | 2680.97 | 2681.72 | 2680.00 | 2681.34 | 77.08 | 206652.31 | 2680.87 2014-05-06 12:12:00 | 2680.61 | 2682.00 | 2674.33 | 2680.87 | 88.87 | 238116.47 | 2679.53 2014-05-06 12:13:00 | 2680.87 | 2681.49 | 2680.00 | 2680.00 | 20.94 | 56139.06 | 2681.08 2014-05-06 12:14:00 | 2679.84 | 2680.87 | 2677.95 | 2679.06 | 75.98 | 203587.30 | 2679.41 2014-05-06 12:15:00 | 2679.45 | 2681.01 | 2678.21 | 2679.20 | 52.23 | 139934.77 | 2679.00 2014-05-06 12:16:00 | 2680.56 | 2680.56 | 2678.14 | 2679.78 | 38.40 | 102897.18 | 2679.47 2014-05-06 12:17:00 | 2680.47 | 2680.88 | 2678.66 | 2679.51 | 56.90 | 152515.86 | 2680.33 2014-05-06 12:18:00 | 2680.82 | 2688.00 | 2680.12 | 2687.95 | 81.26 | 217971.61 | 2682.33 2014-05-06 12:19:00 | 2687.95 | 2693.00 | 2685.16 | 2691.67 | 159.69 | 429494.40 | 2689.50 2014-05-06 12:20:00 | 2691.15 | 2692.97 | 2690.52 | 2692.00 | 39.73 | 106916.73 | 2691.29 2014-05-06 12:21:00 | 2693.00 | 2696.87 | 2691.95 | 2691.97 | 76.22 | 205275.29 | 2693.05 2014-05-06 12:22:00 | 2691.00 | 2691.05 | 2688.10 | 2689.88 | 95.20 | 256063.58 | 2689.72 2014-05-06 12:23:00 | 2688.75 | 2691.97 | 2688.75 | 2690.25 | 92.05 | 247716.22 | 2691.05 2014-05-06 12:24:00 | 2691.78 | 2692.92 | 2690.36 | 2692.92 | 85.72 | 230737.36 | 2691.82 2014-05-06 12:25:00 | 2692.92 | 2699.71 | 2692.92 | 2698.77 | 55.91 | 150790.85 | 2696.98 2014-05-06 12:26:00 | 2698.15 | 2699.73 | 2696.92 | 2697.00 | 105.22 | 283923.10 | 2698.27 2014-05-06 12:27:00 | 2697.02 | 2700.00 | 2697.00 | 2699.97 | 130.23 | 351545.50 | 2699.52 2014-05-06 12:28:00 | 2699.88 | 2700.00 | 2695.16 | 2695.25 | 132.03 | 356076.61 | 2696.86 2014-05-06 12:29:00 | 2695.25 | 2697.78 | 2694.00 | 2694.00 | 72.61 | 195699.49 | 2695.07 2014-05-06 12:30:00 | 2694.00 | 2694.00 | 2689.00 | 2690.56 | 80.96 | 217817.42 | 2690.43 2014-05-06 12:31:00 | 2689.18 | 2692.00 | 2689.02 | 2692.00 | 52.07 | 140072.37 | 2690.34 2014-05-06 12:32:00 | 2692.97 | 2697.02 | 2692.97 | 2694.99 | 17.95 | 48373.09 | 2694.88 2014-05-06 12:33:00 | 2695.04 | 2696.93 | 2690.84 | 2692.90 | 70.83 | 190933.55 | 2695.58 2014-05-06 12:34:00 | 2694.87 | 2694.87 | 2692.00 | 2692.00 | 46.18 | 124413.50 | 2693.98 2014-05-06 12:35:00 | 2692.37 | 2692.97 | 2690.00 | 2690.00 | 42.10 | 113312.11 | 2691.75 2014-05-06 12:36:00 | 2692.36 | 2692.97 | 2690.50 | 2690.50 | 53.07 | 142877.72 | 2692.05 2014-05-06 12:37:00 | 2690.52 | 2692.68 | 2689.00 | 2690.85 | 37.87 | 101892.34 | 2690.58 2014-05-06 12:38:00 | 2690.92 | 2692.75 | 2690.46 | 2692.46 | 18.10 | 48711.36 | 2691.53 2014-05-06 12:39:00 | 2691.69 | 2691.71 | 2689.18 | 2690.20 | 15.53 | 41776.13 | 2690.55 2014-05-06 12:40:00 | 2689.02 | 2691.00 | 2689.00 | 2690.61 | 111.31 | 299446.16 | 2690.20 2014-05-06 12:41:00 | 2690.13 | 2692.42 | 2690.13 | 2692.13 | 26.65 | 71727.56 | 2691.26 2014-05-06 12:42:00 | 2692.13 | 2692.13 | 2690.81 | 2691.50 | 38.80 | 104441.20 | 2691.51 2014-05-06 12:43:00 | 2692.00 | 2693.10 | 2689.08 | 2690.80 | 36.47 | 98141.07 | 2690.93 2014-05-06 12:44:00 | 2690.66 | 2693.10 | 2690.66 | 2692.11 | 22.52 | 60625.05 | 2691.81 2014-05-06 12:45:00 | 2691.17 | 2693.00 | 2691.15 | 2693.00 | 63.10 | 169856.94 | 2692.04 2014-05-06 12:46:00 | 2692.72 | 2693.00 | 2691.10 | 2693.00 | 74.10 | 199501.71 | 2692.37 2014-05-06 12:47:00 | 2692.03 | 2693.03 | 2692.03 | 2692.05 | 4.93 | 13271.24 | 2692.48 2014-05-06 12:48:00 | 2692.04 | 2692.04 | 2690.80 | 2691.79 | 31.94 | 85974.22 | 2691.74 2014-05-06 12:49:00 | 2690.81 | 2691.94 | 2690.21 | 2690.83 | 45.19 | 121594.65 | 2691.04 2014-05-06 12:50:00 | 2690.83 | 2691.91 | 2690.19 | 2690.34 | 81.15 | 218369.55 | 2690.87 2014-05-06 12:51:00 | 2691.69 | 2691.69 | 2690.08 | 2691.46 | 89.62 | 241164.12 | 2690.90 2014-05-06 12:52:00 | 2690.29 | 2691.46 | 2690.02 | 2690.24 | 76.00 | 204482.30 | 2690.56 2014-05-06 12:53:00 | 2690.12 | 2691.22 | 2689.96 | 2689.98 | 14.71 | 39569.58 | 2690.16 2014-05-06 12:54:00 | 2689.42 | 2691.29 | 2689.00 | 2691.23 | 27.56 | 74141.31 | 2690.37 2014-05-06 12:55:00 | 2691.23 | 2691.30 | 2689.81 | 2691.20 | 74.95 | 201674.77 | 2690.86 2014-05-06 12:56:00 | 2690.80 | 2690.84 | 2690.80 | 2690.82 | 7.93 | 21332.69 | 2690.80 2014-05-06 12:57:00 | 2690.22 | 2690.22 | 2690.00 | 2690.00 | 3.74 | 10066.56 | 2690.15 2014-05-06 12:58:00 | 2690.00 | 2691.24 | 2689.00 | 2690.79 | 61.01 | 164115.60 | 2690.16 2014-05-06 12:59:00 | 2689.34 | 2689.99 | 2688.00 | 2688.00 | 13.76 | 37008.22 | 2689.16 2014-05-06 13:00:00 | 2688.27 | 2689.61 | 2688.00 | 2688.00 | 60.72 | 163263.41 | 2688.79 2014-05-06 13:01:00 | 2688.02 | 2688.73 | 2684.96 | 2686.92 | 145.21 | 390112.60 | 2686.49 2014-05-06 13:02:00 | 2687.32 | 2687.96 | 2684.74 | 2684.76 | 22.00 | 59093.03 | 2685.92 2014-05-06 13:03:00 | 2684.77 | 2687.68 | 2683.93 | 2684.11 | 79.38 | 213082.26 | 2684.47 2014-05-06 13:04:00 | 2684.89 | 2684.89 | 2682.32 | 2682.42 | 55.29 | 148378.52 | 2683.74 2014-05-06 13:05:00 | 2684.97 | 2685.00 | 2682.00 | 2682.00 | 58.04 | 155741.13 | 2683.25 2014-05-06 13:06:00 | 2682.01 | 2684.98 | 2681.97 | 2684.98 | 41.10 | 110273.72 | 2682.93 2014-05-06 13:07:00 | 2684.54 | 2685.08 | 2684.33 | 2685.08 | 16.52 | 44357.97 | 2684.78 2014-05-06 13:08:00 | 2685.98 | 2686.77 | 2684.29 | 2685.00 | 48.11 | 129180.25 | 2685.16 2014-05-06 13:09:00 | 2685.15 | 2686.51 | 2684.97 | 2685.10 | 31.63 | 84949.73 | 2685.39 2014-05-06 13:10:00 | 2685.03 | 2686.30 | 2684.34 | 2685.31 | 59.49 | 159747.73 | 2685.15 2014-05-06 13:11:00 | 2685.15 | 2686.16 | 2683.57 | 2683.57 | 73.55 | 197505.54 | 2685.18 2014-05-06 13:12:00 | 2683.50 | 2685.25 | 2682.09 | 2683.43 | 26.72 | 71706.08 | 2683.41 2014-05-06 13:13:00 | 2683.41 | 2685.35 | 2682.27 | 2685.35 | 23.11 | 62012.63 | 2683.60 2014-05-06 13:14:00 | 2685.29 | 2685.29 | 2681.97 | 2682.16 | 97.10 | 260528.57 | 2683.07 2014-05-06 13:15:00 | 2682.10 | 2683.80 | 2681.00 | 2683.21 | 31.38 | 84168.16 | 2682.14 2014-05-06 13:16:00 | 2682.63 | 2684.60 | 2682.55 | 2684.55 | 46.76 | 125485.02 | 2683.60 2014-05-06 13:17:00 | 2685.00 | 2685.02 | 2681.13 | 2684.50 | 56.16 | 150696.39 | 2683.39 2014-05-06 13:18:00 | 2684.07 | 2685.08 | 2683.28 | 2684.93 | 69.52 | 186581.86 | 2683.90 2014-05-06 13:19:00 | 2685.33 | 2687.80 | 2685.33 | 2687.80 | 30.96 | 83149.51 | 2686.05 2014-05-06 13:20:00 | 2686.40 | 2687.98 | 2686.40 | 2687.98 | 18.71 | 50299.37 | 2687.79 2014-05-06 13:21:00 | 2687.92 | 2689.00 | 2687.92 | 2689.00 | 11.73 | 31535.70 | 2688.47 2014-05-06 13:22:00 | 2689.00 | 2689.00 | 2687.40 | 2688.14 | 26.35 | 70834.55 | 2688.22 2014-05-06 13:23:00 | 2688.80 | 2688.80 | 2687.34 | 2687.96 | 12.51 | 33629.40 | 2688.20 2014-05-06 13:24:00 | 2687.89 | 2687.89 | 2685.91 | 2686.85 | 51.09 | 137272.07 | 2686.92 2014-05-06 13:25:00 | 2686.77 | 2688.00 | 2686.00 | 2687.55 | 25.64 | 68911.65 | 2687.24 2014-05-06 13:26:00 | 2687.54 | 2688.00 | 2686.65 | 2686.66 | 12.30 | 33059.22 | 2687.09 2014-05-06 13:27:00 | 2686.61 | 2686.61 | 2686.61 | 2686.61 | 0.01 | 29.55 | 2686.61 2014-05-06 13:28:00 | 2685.89 | 2685.89 | 2685.70 | 2685.72 | 8.45 | 22702.35 | 2685.71 2014-05-06 13:29:00 | 2687.91 | 2687.91 | 2686.54 | 2687.51 | 45.43 | 122071.50 | 2687.26 2014-05-06 13:30:00 | 2687.91 | 2687.91 | 2685.70 | 2685.70 | 3.49 | 9380.59 | 2687.08 2014-05-06 13:31:00 | 2685.67 | 2685.67 | 2684.96 | 2685.00 | 8.16 | 21915.02 | 2685.01 2014-05-06 13:32:00 | 2684.50 | 2685.00 | 2684.50 | 2685.00 | 0.56 | 1492.81 | 2684.91 2014-05-06 13:33:00 | 2684.55 | 2686.00 | 2684.53 | 2686.00 | 9.10 | 24425.20 | 2684.97 2014-05-06 13:34:00 | 2685.24 | 2685.24 | 2682.92 | 2683.30 | 28.68 | 76978.75 | 2684.24 2014-05-06 13:35:00 | 2683.27 | 2684.29 | 2683.00 | 2683.17 | 58.85 | 157919.69 | 2683.66 2014-05-06 13:36:00 | 2684.05 | 2684.27 | 2683.03 | 2683.98 | 28.54 | 76589.78 | 2683.59 2014-05-06 13:37:00 | 2683.98 | 2685.94 | 2683.06 | 2685.94 | 13.90 | 37330.44 | 2685.26 2014-05-06 13:38:00 | 2685.26 | 2685.98 | 2684.65 | 2684.69 | 40.57 | 108939.00 | 2685.21 2014-05-06 13:39:00 | 2685.76 | 2687.50 | 2685.76 | 2686.02 | 35.59 | 95592.30 | 2686.31 2014-05-06 13:40:00 | 2686.00 | 2687.49 | 2685.90 | 2686.00 | 63.17 | 169697.16 | 2686.36 2014-05-06 13:41:00 | 2686.02 | 2688.00 | 2686.00 | 2688.00 | 12.94 | 34767.90 | 2687.06 2014-05-06 13:42:00 | 2689.00 | 2689.00 | 2686.03 | 2687.97 | 1.00 | 2690.14 | 2687.45 2014-05-06 13:43:00 | 2686.85 | 2690.00 | 2686.47 | 2690.00 | 64.50 | 173421.06 | 2688.66 2014-05-06 13:44:00 | 2690.00 | 2690.10 | 2686.18 | 2687.68 | 29.95 | 80519.34 | 2688.37 2014-05-06 13:45:00 | 2686.78 | 2687.52 | 2686.19 | 2687.49 | 17.40 | 46737.89 | 2686.86 2014-05-06 13:46:00 | 2687.02 | 2688.00 | 2687.00 | 2687.00 | 18.46 | 49616.95 | 2687.23 2014-05-06 13:47:00 | 2687.12 | 2687.37 | 2685.00 | 2685.01 | 34.40 | 92420.79 | 2686.57 2014-05-06 13:48:00 | 2685.12 | 2686.81 | 2685.00 | 2686.58 | 24.96 | 67048.97 | 2685.83 2014-05-06 13:49:00 | 2686.53 | 2688.00 | 2685.43 | 2687.67 | 64.47 | 173157.74 | 2686.03 2014-05-06 13:50:00 | 2687.57 | 2687.57 | 2686.54 | 2686.54 | 12.26 | 32933.31 | 2686.68 2014-05-06 13:51:00 | 2686.67 | 2687.57 | 2686.02 | 2686.78 | 43.21 | 116076.89 | 2686.53 2014-05-06 13:52:00 | 2686.02 | 2687.39 | 2686.02 | 2686.41 | 63.99 | 171932.92 | 2686.70 2014-05-06 13:53:00 | 2686.95 | 2687.23 | 2685.24 | 2685.46 | 67.29 | 180752.88 | 2686.14 2014-05-06 13:54:00 | 2686.02 | 2686.02 | 2685.30 | 2685.30 | 2.29 | 6139.87 | 2685.86 2014-05-06 13:55:00 | 2685.30 | 2685.98 | 2684.93 | 2684.93 | 21.32 | 57242.36 | 2685.29 2014-05-06 13:56:00 | 2685.26 | 2685.72 | 2684.23 | 2685.17 | 74.20 | 199208.36 | 2684.86 2014-05-06 13:57:00 | 2684.30 | 2685.56 | 2684.00 | 2684.04 | 63.16 | 169549.16 | 2684.65 2014-05-06 13:58:00 | 2684.09 | 2685.71 | 2684.08 | 2684.29 | 32.60 | 87523.56 | 2685.18 2014-05-06 13:59:00 | 2684.36 | 2685.53 | 2684.35 | 2684.35 | 41.01 | 110102.08 | 2684.89 2014-05-06 14:00:00 | 2684.35 | 2685.15 | 2684.02 | 2684.10 | 9.01 | 24171.60 | 2684.24 2014-05-06 14:01:00 | 2684.31 | 2684.31 | 2682.49 | 2683.06 | 34.80 | 93377.09 | 2683.17 2014-05-06 14:02:00 | 2684.05 | 2685.22 | 2683.30 | 2683.69 | 33.09 | 88832.93 | 2684.26 2014-05-06 14:03:00 | 2683.67 | 2684.31 | 2683.06 | 2684.14 | 17.15 | 46020.92 | 2683.91 2014-05-06 14:04:00 | 2684.32 | 2684.32 | 2682.52 | 2683.07 | 68.18 | 182937.27 | 2683.23 2014-05-06 14:05:00 | 2682.53 | 2683.61 | 2682.53 | 2683.61 | 15.40 | 41312.75 | 2682.82 2014-05-06 14:06:00 | 2683.00 | 2684.86 | 2682.62 | 2683.79 | 41.00 | 110035.95 | 2683.74 2014-05-06 14:07:00 | 2684.55 | 2684.61 | 2683.67 | 2684.42 | 8.52 | 22877.13 | 2684.16 2014-05-06 14:08:00 | 2684.42 | 2686.07 | 2684.42 | 2686.07 | 1.85 | 4973.13 | 2685.27 2014-05-06 14:09:00 | 2686.60 | 2689.00 | 2683.68 | 2684.79 | 80.12 | 215212.31 | 2686.16 2014-05-06 14:10:00 | 2685.27 | 2688.44 | 2685.27 | 2685.56 | 20.42 | 54863.55 | 2686.62 2014-05-06 14:11:00 | 2686.12 | 2687.70 | 2683.98 | 2684.44 | 54.83 | 147239.66 | 2685.29 2014-05-06 14:12:00 | 2684.02 | 2685.00 | 2684.02 | 2685.00 | 0.06 | 158.40 | 2684.68 2014-05-06 14:13:00 | 2684.02 | 2684.02 | 2683.07 | 2683.44 | 7.41 | 19889.91 | 2683.47 2014-05-06 14:14:00 | 2682.52 | 2687.11 | 2682.52 | 2683.00 | 66.34 | 178114.42 | 2684.99 2014-05-06 14:15:00 | 2683.75 | 2685.05 | 2683.16 | 2685.05 | 42.65 | 114473.61 | 2683.96 2014-05-06 14:16:00 | 2685.91 | 2686.40 | 2684.00 | 2685.32 | 103.38 | 277543.68 | 2684.80 2014-05-06 14:17:00 | 2685.22 | 2685.22 | 2684.02 | 2684.98 | 1.24 | 3334.35 | 2684.66 2014-05-06 14:18:00 | 2684.98 | 2685.02 | 2684.00 | 2684.07 | 50.97 | 136820.06 | 2684.38 2014-05-06 14:19:00 | 2684.20 | 2684.93 | 2682.52 | 2682.52 | 25.95 | 69655.75 | 2683.92 2014-05-06 14:20:00 | 2682.52 | 2682.90 | 2682.00 | 2682.50 | 32.61 | 87459.27 | 2682.14 2014-05-06 14:21:00 | 2682.46 | 2682.46 | 2681.04 | 2681.89 | 6.08 | 16297.69 | 2681.86 2014-05-06 14:22:00 | 2681.84 | 2681.84 | 2678.52 | 2679.78 | 31.59 | 84651.48 | 2679.95 2014-05-06 14:23:00 | 2679.00 | 2679.37 | 2675.00 | 2675.00 | 42.61 | 114053.22 | 2676.87 2014-05-06 14:24:00 | 2675.00 | 2675.00 | 2673.48 | 2675.00 | 69.79 | 186668.86 | 2674.88 2014-05-06 14:25:00 | 2674.47 | 2674.47 | 2671.97 | 2673.45 | 25.60 | 68426.16 | 2673.11 2014-05-06 14:26:00 | 2672.80 | 2675.99 | 2668.00 | 2675.96 | 91.03 | 243115.18 | 2670.74 2014-05-06 14:27:00 | 2675.89 | 2675.91 | 2671.02 | 2674.97 | 45.08 | 120495.63 | 2672.93 2014-05-06 14:28:00 | 2674.94 | 2674.94 | 2673.18 | 2674.89 | 50.77 | 135765.47 | 2674.29 2014-05-06 14:29:00 | 2674.92 | 2674.92 | 2671.63 | 2671.91 | 87.34 | 233471.58 | 2673.20 2014-05-06 14:30:00 | 2671.97 | 2673.79 | 2671.49 | 2672.35 | 19.73 | 52733.50 | 2672.62 2014-05-06 14:31:00 | 2673.04 | 2673.77 | 2672.00 | 2673.42 | 60.43 | 161531.38 | 2673.08 2014-05-06 14:32:00 | 2673.45 | 2677.90 | 2673.06 | 2674.00 | 78.61 | 210198.40 | 2674.01 2014-05-06 14:33:00 | 2674.00 | 2675.90 | 2673.51 | 2675.01 | 27.67 | 74018.42 | 2675.53 2014-05-06 14:34:00 | 2675.00 | 2675.75 | 2674.00 | 2675.00 | 20.79 | 55600.44 | 2674.38 2014-05-06 14:35:00 | 2675.50 | 2675.87 | 2675.50 | 2675.87 | 0.29 | 773.29 | 2675.74 2014-05-06 14:36:00 | 2675.06 | 2675.09 | 2675.00 | 2675.02 | 4.13 | 11048.03 | 2675.07 2014-05-06 14:37:00 | 2675.76 | 2675.99 | 2675.02 | 2675.81 | 37.20 | 99529.82 | 2675.82 2014-05-06 14:38:00 | 2675.81 | 2676.99 | 2675.10 | 2675.34 | 47.72 | 127703.94 | 2676.22 2014-05-06 14:39:00 | 2675.12 | 2675.12 | 2674.10 | 2674.84 | 22.28 | 59602.16 | 2674.66 2014-05-06 14:40:00 | 2674.34 | 2674.36 | 2673.00 | 2673.80 | 50.36 | 134670.33 | 2674.10 2014-05-06 14:41:00 | 2673.84 | 2674.12 | 2673.00 | 2674.12 | 29.24 | 78177.64 | 2673.65 2014-05-06 14:42:00 | 2673.86 | 2673.87 | 2672.84 | 2673.60 | 64.03 | 171176.55 | 2673.34 2014-05-06 14:43:00 | 2673.62 | 2677.73 | 2672.84 | 2677.07 | 39.09 | 104536.04 | 2674.51 2014-05-06 14:44:00 | 2675.40 | 2680.00 | 2673.34 | 2677.91 | 103.77 | 277860.23 | 2677.60 2014-05-06 14:45:00 | 2677.90 | 2678.93 | 2675.09 | 2678.93 | 22.48 | 60198.27 | 2677.74 2014-05-06 14:46:00 | 2678.88 | 2678.88 | 2676.87 | 2676.87 | 6.65 | 17819.17 | 2677.96 2014-05-06 14:47:00 | 2676.83 | 2676.83 | 2674.05 | 2675.31 | 34.09 | 91199.54 | 2674.94 2014-05-06 14:48:00 | 2674.69 | 2674.75 | 2670.93 | 2671.17 | 52.33 | 139845.23 | 2672.58 2014-05-06 14:49:00 | 2672.94 | 2673.27 | 2671.75 | 2673.25 | 45.27 | 120999.47 | 2672.78 2014-05-06 14:50:00 | 2673.69 | 2674.94 | 2673.69 | 2674.15 | 8.28 | 22130.53 | 2674.06 2014-05-06 14:51:00 | 2674.05 | 2674.92 | 2674.00 | 2674.92 | 11.65 | 31156.71 | 2674.17 2014-05-06 14:52:00 | 2674.19 | 2674.96 | 2674.00 | 2674.19 | 26.72 | 71458.85 | 2674.46 2014-05-06 14:53:00 | 2673.10 | 2675.20 | 2673.00 | 2675.20 | 2.80 | 7491.01 | 2674.41 2014-05-06 14:54:00 | 2675.22 | 2675.22 | 2673.17 | 2673.25 | 7.19 | 19222.27 | 2673.84 2014-05-06 14:55:00 | 2673.24 | 2674.88 | 2673.22 | 2674.79 | 10.71 | 28629.73 | 2674.18 2014-05-06 14:56:00 | 2674.19 | 2675.19 | 2673.14 | 2673.14 | 11.48 | 30704.52 | 2674.84 2014-05-06 14:57:00 | 2673.94 | 2677.00 | 2673.92 | 2674.00 | 28.89 | 77304.26 | 2675.91 2014-05-06 14:58:00 | 2674.62 | 2675.66 | 2674.00 | 2674.50 | 45.81 | 122498.53 | 2674.35 2014-05-06 14:59:00 | 2674.02 | 2674.13 | 2673.92 | 2673.95 | 23.78 | 63582.83 | 2674.02 2014-05-06 15:00:00 | 2674.27 | 2675.73 | 2673.60 | 2675.00 | 16.83 | 45022.84 | 2675.15 2014-05-06 15:01:00 | 2674.98 | 2675.50 | 2674.98 | 2675.00 | 6.08 | 16268.97 | 2675.38 2014-05-06 15:02:00 | 2674.66 | 2675.98 | 2673.19 | 2674.00 | 27.66 | 73965.77 | 2674.40 2014-05-06 15:03:00 | 2674.00 | 2676.00 | 2672.50 | 2672.94 | 13.35 | 35684.76 | 2674.02 2014-05-06 15:04:00 | 2672.94 | 2673.00 | 2672.49 | 2673.00 | 5.93 | 15851.44 | 2672.64 2014-05-06 15:05:00 | 2673.00 | 2673.98 | 2673.00 | 2673.98 | 3.71 | 9907.87 | 2673.47 2014-05-06 15:06:00 | 2673.95 | 2674.56 | 2673.80 | 2674.54 | 8.60 | 23002.28 | 2674.06 2014-05-06 15:07:00 | 2675.00 | 2675.50 | 2673.50 | 2673.50 | 33.43 | 89385.53 | 2674.13 2014-05-06 15:08:00 | 2673.50 | 2676.10 | 2673.50 | 2675.02 | 54.34 | 145354.18 | 2675.00 2014-05-06 15:09:00 | 2675.86 | 2676.00 | 2675.00 | 2676.00 | 29.06 | 77736.09 | 2675.20 2014-05-06 15:10:00 | 2675.98 | 2678.09 | 2675.98 | 2678.08 | 19.59 | 52439.14 | 2677.24 2014-05-06 15:11:00 | 2678.41 | 2679.98 | 2676.12 | 2677.19 | 23.26 | 62289.00 | 2677.48 2014-05-06 15:12:00 | 2677.19 | 2678.63 | 2676.53 | 2678.63 | 9.33 | 24970.05 | 2677.18 2014-05-06 15:13:00 | 2678.65 | 2679.08 | 2677.00 | 2679.08 | 2.69 | 7213.00 | 2678.42 2014-05-06 15:14:00 | 2678.53 | 2679.81 | 2678.19 | 2679.06 | 32.67 | 87503.16 | 2678.80 2014-05-06 15:15:00 | 2678.56 | 2678.56 | 2675.00 | 2677.77 | 16.67 | 44595.26 | 2675.98 2014-05-06 15:16:00 | 2677.06 | 2680.00 | 2677.06 | 2679.04 | 26.34 | 70567.31 | 2679.19 2014-05-06 15:17:00 | 2679.04 | 2679.97 | 2679.04 | 2679.08 | 8.36 | 22401.00 | 2679.87 2014-05-06 15:18:00 | . | . | . | . | . | . | . 2014-05-06 15:19:00 | 2678.62 | 2678.98 | 2678.36 | 2678.38 | 0.99 | 2643.63 | 2678.45 2014-05-06 15:20:00 | 2678.38 | 2680.21 | 2678.32 | 2680.21 | 18.66 | 49995.26 | 2679.71 2014-05-06 15:21:00 | 2680.62 | 2680.65 | 2679.12 | 2679.20 | 6.85 | 18350.03 | 2679.23 2014-05-06 15:22:00 | 2679.25 | 2681.18 | 2679.25 | 2681.18 | 3.86 | 10334.83 | 2680.89 2014-05-06 15:23:00 | 2679.38 | 2679.38 | 2678.62 | 2678.62 | 3.11 | 8337.37 | 2679.10 2014-05-06 15:24:00 | 2678.95 | 2678.95 | 2676.01 | 2676.01 | 27.63 | 73953.28 | 2676.75 2014-05-06 15:25:00 | 2676.01 | 2676.14 | 2676.01 | 2676.04 | 9.93 | 26584.16 | 2676.08 2014-05-06 15:26:00 | 2676.00 | 2677.12 | 2676.00 | 2677.12 | 3.78 | 10126.95 | 2676.25 2014-05-06 15:27:00 | 2677.09 | 2677.62 | 2677.09 | 2677.20 | 1.51 | 4029.09 | 2677.14 2014-05-06 15:28:00 | 2677.29 | 2678.72 | 2677.12 | 2677.12 | 36.01 | 96433.69 | 2677.97 2014-05-06 15:29:00 | 2677.15 | 2677.30 | 2677.12 | 2677.30 | 1.25 | 3346.44 | 2677.15 2014-05-06 15:30:00 | 2677.00 | 2677.00 | 2675.71 | 2676.62 | 8.58 | 22960.97 | 2675.79 2014-05-06 15:31:00 | . | . | . | . | . | . | . 2014-05-06 15:32:00 | 2676.69 | 2676.69 | 2675.32 | 2675.62 | 6.40 | 17115.87 | 2676.03 2014-05-06 15:33:00 | 2676.62 | 2677.38 | 2676.62 | 2677.01 | 9.34 | 24998.44 | 2677.07 2014-05-06 15:34:00 | 2677.00 | 2677.62 | 2677.00 | 2677.62 | 3.59 | 9613.18 | 2677.02 2014-05-06 15:35:00 | 2678.00 | 2678.00 | 2676.62 | 2676.62 | 1.17 | 3121.66 | 2677.23 2014-05-06 15:36:00 | 2677.03 | 2677.65 | 2677.03 | 2677.63 | 1.81 | 4846.10 | 2677.40 2014-05-06 15:37:00 | 2677.99 | 2678.00 | 2676.98 | 2677.97 | 14.92 | 39948.61 | 2677.34 2014-05-06 15:38:00 | 2677.99 | 2678.91 | 2676.98 | 2678.60 | 33.50 | 89700.98 | 2677.96 2014-05-06 15:39:00 | . | . | . | . | . | . | . 2014-05-06 15:40:00 | . | . | . | . | . | . | . 2014-05-06 15:41:00 | 2678.62 | 2678.91 | 2677.44 | 2677.98 | 3.70 | 9899.82 | 2677.80 2014-05-06 15:42:00 | 2677.98 | 2678.02 | 2677.98 | 2678.00 | 17.37 | 46514.21 | 2678.00 2014-05-06 15:43:00 | . | . | . | . | . | . | . 2014-05-06 15:44:00 | 2677.12 | 2677.12 | 2677.12 | 2677.12 | 0.10 | 267.71 | 2677.12 2014-05-06 15:45:00 | 2676.62 | 2676.62 | 2675.89 | 2676.09 | 4.59 | 12290.80 | 2675.99 2014-05-06 15:46:00 | . | . | . | . | . | . | . 2014-05-06 15:47:00 | . | . | . | . | . | . | . 2014-05-06 15:48:00 | 2676.62 | 2677.14 | 2675.60 | 2676.62 | 7.92 | 21191.88 | 2676.08 2014-05-06 15:49:00 | 2677.12 | 2677.12 | 2676.12 | 2676.12 | 0.18 | 468.48 | 2677.05 2014-05-06 15:50:00 | 2676.12 | 2676.14 | 2675.00 | 2675.64 | 25.06 | 67025.86 | 2675.15 2014-05-06 15:51:00 | 2675.48 | 2676.26 | 2675.12 | 2675.96 | 8.55 | 22879.93 | 2675.70 2014-05-06 15:52:00 | 2675.58 | 2675.88 | 2675.58 | 2675.80 | 4.34 | 11618.26 | 2675.78 2014-05-06 15:53:00 | 2675.80 | 2675.80 | 2675.00 | 2675.00 | 39.61 | 105953.53 | 2675.05 2014-05-06 15:54:00 | 2675.02 | 2676.69 | 2675.00 | 2676.69 | 6.50 | 17391.06 | 2675.55 2014-05-06 15:55:00 | 2676.62 | 2676.62 | 2675.62 | 2675.62 | 11.44 | 30624.72 | 2676.05 2014-05-06 15:56:00 | 2676.00 | 2676.00 | 2676.00 | 2676.00 | 2.00 | 5352.00 | 2676.00 2014-05-06 15:57:00 | 2676.00 | 2676.00 | 2676.00 | 2676.00 | 0.34 | 915.19 | 2676.00 2014-05-06 15:58:00 | 2676.00 | 2676.00 | 2676.00 | 2676.00 | 0.10 | 267.60 | 2676.00 2014-05-06 15:59:00 | 2676.00 | 2676.00 | 2676.00 | 2676.00 | 0.07 | 181.97 | 2676.00 2014-05-06 16:00:00 | 2676.00 | 2676.00 | 2676.00 | 2676.00 | 8.86 | 23704.01 | 2676.00 2014-05-06 16:01:00 | 2676.00 | 2676.62 | 2676.00 | 2676.62 | 9.70 | 25946.66 | 2676.02 2014-05-06 16:02:00 | 2676.79 | 2677.00 | 2676.79 | 2677.00 | 20.22 | 54133.59 | 2676.83 2014-05-06 16:03:00 | 2677.00 | 2678.00 | 2676.00 | 2677.61 | 30.11 | 80610.30 | 2677.46 2014-05-06 16:04:00 | 2676.96 | 2680.00 | 2675.20 | 2679.99 | 41.47 | 111008.32 | 2677.03 2014-05-06 16:05:00 | 2679.99 | 2680.77 | 2678.66 | 2680.77 | 43.44 | 116383.19 | 2679.42 2014-05-06 16:06:00 | 2680.69 | 2681.24 | 2677.92 | 2677.92 | 17.10 | 45810.54 | 2679.29 2014-05-06 16:07:00 | 2678.03 | 2679.90 | 2677.00 | 2678.27 | 2.41 | 6449.41 | 2678.32 2014-05-06 16:08:00 | 2678.38 | 2682.50 | 2678.38 | 2680.85 | 35.48 | 95099.33 | 2680.52 2014-05-06 16:09:00 | 2680.83 | 2681.50 | 2679.81 | 2681.00 | 17.73 | 47531.72 | 2680.86 2014-05-06 16:10:00 | 2680.00 | 2681.00 | 2680.00 | 2680.47 | 2.00 | 5347.47 | 2680.44 2014-05-06 16:11:00 | 2680.50 | 2680.50 | 2679.68 | 2680.02 | 8.96 | 24000.58 | 2679.83 2014-05-06 16:12:00 | 2680.46 | 2680.56 | 2680.00 | 2680.56 | 13.20 | 35364.76 | 2680.16 2014-05-06 16:13:00 | 2680.54 | 2682.00 | 2680.49 | 2682.00 | 18.34 | 49175.80 | 2680.90 2014-05-06 16:14:00 | 2681.17 | 2681.26 | 2681.17 | 2681.26 | 1.78 | 4775.29 | 2681.24 2014-05-06 16:15:00 | 2681.23 | 2681.23 | 2679.34 | 2680.50 | 19.77 | 52992.59 | 2680.45 2014-05-06 16:16:00 | 2680.00 | 2680.02 | 2679.91 | 2679.91 | 10.03 | 26872.12 | 2679.98 2014-05-06 16:17:00 | 2679.91 | 2680.00 | 2677.89 | 2677.89 | 7.60 | 20377.01 | 2679.78 2014-05-06 16:18:00 | 2678.89 | 2678.89 | 2678.00 | 2678.00 | 1.42 | 3797.78 | 2678.26 2014-05-06 16:19:00 | 2678.50 | 2679.00 | 2678.50 | 2678.73 | 3.23 | 8657.69 | 2678.74 2014-05-06 16:20:00 | 2678.21 | 2678.21 | 2675.70 | 2675.70 | 44.65 | 119532.61 | 2677.04 2014-05-06 16:21:00 | 2675.70 | 2675.72 | 2674.71 | 2674.71 | 21.59 | 57759.32 | 2675.41 2014-05-06 16:22:00 | 2674.85 | 2675.00 | 2673.04 | 2673.95 | 27.30 | 73009.61 | 2674.15 2014-05-06 16:23:00 | 2674.22 | 2675.00 | 2670.12 | 2674.70 | 27.10 | 72414.74 | 2672.43 2014-05-06 16:24:00 | 2671.69 | 2674.33 | 2670.12 | 2672.35 | 5.33 | 14243.70 | 2671.86 2014-05-06 16:25:00 | 2672.33 | 2672.33 | 2670.47 | 2670.53 | 14.29 | 38160.59 | 2671.19 2014-05-06 16:26:00 | 2670.49 | 2671.98 | 2670.47 | 2670.97 | 10.17 | 27175.89 | 2671.11 2014-05-06 16:27:00 | 2670.51 | 2672.00 | 2670.51 | 2671.34 | 3.72 | 9926.14 | 2671.19 2014-05-06 16:28:00 | 2671.68 | 2672.00 | 2670.21 | 2670.93 | 27.07 | 72303.31 | 2671.07 2014-05-06 16:29:00 | 2670.43 | 2670.44 | 2666.87 | 2666.95 | 29.97 | 79999.67 | 2669.33 2014-05-06 16:30:00 | 2666.86 | 2668.11 | 2666.86 | 2668.11 | 2.33 | 6200.96 | 2667.08 2014-05-06 16:31:00 | 2669.34 | 2670.39 | 2668.06 | 2668.64 | 52.62 | 140443.59 | 2669.27 2014-05-06 16:32:00 | 2669.84 | 2670.33 | 2668.00 | 2669.86 | 18.79 | 50170.61 | 2669.50 2014-05-06 16:33:00 | 2670.00 | 2670.00 | 2669.94 | 2669.94 | 21.84 | 58319.76 | 2669.95 2014-05-06 16:34:00 | 2669.97 | 2672.00 | 2669.97 | 2672.00 | 21.02 | 56144.16 | 2670.48 2014-05-06 16:35:00 | 2672.43 | 2672.93 | 2671.93 | 2672.16 | 31.26 | 83534.04 | 2672.66 2014-05-06 16:36:00 | 2671.43 | 2671.51 | 2670.43 | 2670.43 | 5.85 | 15621.01 | 2670.71 2014-05-06 16:37:00 | 2670.46 | 2671.43 | 2669.93 | 2671.43 | 28.73 | 76704.12 | 2670.01 2014-05-06 16:38:00 | 2671.35 | 2671.77 | 2670.93 | 2671.43 | 3.95 | 10560.28 | 2671.46 2014-05-06 16:39:00 | 2670.63 | 2671.42 | 2669.16 | 2670.01 | 24.35 | 65014.77 | 2670.23 2014-05-06 16:40:00 | 2670.42 | 2670.44 | 2670.00 | 2670.00 | 24.81 | 66248.35 | 2670.01 2014-05-06 16:41:00 | 2670.01 | 2670.02 | 2668.93 | 2669.50 | 16.36 | 43664.67 | 2669.48 2014-05-06 16:42:00 | 2669.52 | 2669.96 | 2669.21 | 2669.96 | 70.36 | 187824.23 | 2669.47 2014-05-06 16:43:00 | 2669.51 | 2671.17 | 2669.29 | 2671.17 | 14.68 | 39202.90 | 2670.32 2014-05-06 16:44:00 | 2671.43 | 2671.45 | 2670.93 | 2670.93 | 10.55 | 28178.20 | 2671.43 2014-05-06 16:45:00 | 2670.43 | 2670.62 | 2667.02 | 2668.64 | 1.19 | 3162.38 | 2668.68 2014-05-06 16:46:00 | 2669.94 | 2669.96 | 2668.12 | 2668.17 | 1.13 | 3024.10 | 2669.11 2014-05-06 16:47:00 | 2669.03 | 2670.43 | 2669.02 | 2670.43 | 2.31 | 6166.60 | 2669.53 2014-05-06 16:48:00 | 2669.36 | 2671.98 | 2667.98 | 2670.00 | 19.72 | 52637.76 | 2669.66 2014-05-06 16:49:00 | 2669.93 | 2671.49 | 2669.80 | 2669.90 | 6.06 | 16169.36 | 2670.41 2014-05-06 16:50:00 | 2669.90 | 2669.90 | 2669.75 | 2669.75 | 0.93 | 2482.89 | 2669.77 2014-05-06 16:51:00 | 2669.75 | 2669.86 | 2667.49 | 2669.86 | 8.11 | 21646.76 | 2668.82 2014-05-06 16:52:00 | 2669.30 | 2669.98 | 2667.66 | 2667.80 | 14.32 | 38205.02 | 2668.88 2014-05-06 16:53:00 | 2669.65 | 2670.40 | 2668.19 | 2670.22 | 2.76 | 7364.97 | 2669.44 2014-05-06 16:54:00 | 2670.00 | 2670.07 | 2669.62 | 2669.62 | 20.61 | 55024.41 | 2669.66 2014-05-06 16:55:00 | . | . | . | . | . | . | . 2014-05-06 16:56:00 | 2670.43 | 2670.43 | 2670.37 | 2670.37 | 1.24 | 3297.98 | 2670.43 2014-05-06 16:57:00 | 2670.37 | 2670.92 | 2669.93 | 2670.53 | 3.76 | 10051.82 | 2670.51 2014-05-06 16:58:00 | . | . | . | . | . | . | . 2014-05-06 16:59:00 | . | . | . | . | . | . | . 2014-05-06 17:00:00 | . | . | . | . | . | . | . 2014-05-06 17:01:00 | 2670.93 | 2671.98 | 2670.48 | 2670.48 | 1.77 | 4714.51 | 2671.11 2014-05-06 17:02:00 | 2671.43 | 2671.93 | 2669.62 | 2669.66 | 8.14 | 21733.70 | 2670.32 2014-05-06 17:03:00 | 2669.66 | 2671.73 | 2669.66 | 2669.98 | 1.69 | 4519.72 | 2671.23 2014-05-06 17:04:00 | 2670.93 | 2671.03 | 2669.62 | 2669.62 | 1.29 | 3455.60 | 2670.48 2014-05-06 17:05:00 | 2670.90 | 2670.90 | 2667.00 | 2670.17 | 12.61 | 33650.69 | 2669.42 2014-05-06 17:06:00 | 2668.49 | 2670.19 | 2668.49 | 2669.00 | 16.82 | 44908.08 | 2669.29 2014-05-06 17:07:00 | 2668.92 | 2668.92 | 2667.37 | 2668.77 | 18.04 | 48131.25 | 2667.88 2014-05-06 17:08:00 | 2668.77 | 2668.77 | 2668.29 | 2668.29 | 1.95 | 5192.58 | 2668.33 2014-05-06 17:09:00 | 2668.29 | 2668.34 | 2668.26 | 2668.34 | 6.17 | 16474.03 | 2668.29 2014-05-06 17:10:00 | 2668.96 | 2668.96 | 2667.49 | 2668.09 | 7.12 | 19002.59 | 2668.15 2014-05-06 17:11:00 | 2668.06 | 2668.70 | 2667.00 | 2668.49 | 35.14 | 93734.29 | 2667.53 2014-05-06 17:12:00 | 2667.00 | 2668.39 | 2667.00 | 2668.39 | 6.77 | 18061.54 | 2667.09 2014-05-06 17:13:00 | 2668.39 | 2668.39 | 2667.14 | 2668.31 | 7.89 | 21058.63 | 2667.68 2014-05-06 17:14:00 | 2668.31 | 2668.91 | 2666.68 | 2666.68 | 21.22 | 56583.45 | 2666.77 2014-05-06 17:15:00 | 2666.70 | 2669.00 | 2666.66 | 2669.00 | 24.47 | 65283.79 | 2667.58 2014-05-06 17:16:00 | 2667.15 | 2667.45 | 2663.12 | 2665.88 | 80.40 | 214362.89 | 2666.37 2014-05-06 17:17:00 | 2667.13 | 2667.13 | 2664.11 | 2666.87 | 6.68 | 17815.48 | 2665.79 2014-05-06 17:18:00 | 2666.87 | 2666.87 | 2666.78 | 2666.87 | 4.72 | 12600.60 | 2666.79 2014-05-06 17:19:00 | 2666.87 | 2666.90 | 2665.90 | 2665.92 | 7.75 | 20669.61 | 2666.36 2014-05-06 17:20:00 | 2666.87 | 2666.99 | 2665.72 | 2666.99 | 6.27 | 16715.65 | 2665.97 2014-05-06 17:21:00 | 2666.99 | 2669.96 | 2666.22 | 2669.96 | 18.54 | 49441.24 | 2667.31 2014-05-06 17:22:00 | 2669.53 | 2669.96 | 2669.53 | 2669.53 | 1.82 | 4851.18 | 2669.88 2014-05-06 17:23:00 | 2669.96 | 2669.96 | 2669.96 | 2669.96 | 0.25 | 662.15 | 2669.96 2014-05-06 17:24:00 | 2669.59 | 2669.96 | 2668.03 | 2669.40 | 5.00 | 13343.81 | 2668.76 2014-05-06 17:25:00 | 2669.40 | 2669.40 | 2668.48 | 2669.40 | 10.02 | 26735.30 | 2668.99 2014-05-06 17:26:00 | 2669.02 | 2669.40 | 2668.43 | 2669.40 | 8.48 | 22638.15 | 2668.96 2014-05-06 17:27:00 | 2668.43 | 2668.43 | 2668.43 | 2668.43 | 0.57 | 1534.35 | 2668.43 2014-05-06 17:28:00 | . | . | . | . | . | . | . 2014-05-06 17:29:00 | 2669.40 | 2670.00 | 2668.57 | 2668.57 | 1.03 | 2760.65 | 2669.87 2014-05-06 17:30:00 | 2669.70 | 2670.00 | 2669.64 | 2670.00 | 0.77 | 2055.65 | 2669.68 2014-05-06 17:31:00 | 2670.00 | 2670.62 | 2669.04 | 2670.04 | 8.07 | 21538.86 | 2670.00 2014-05-06 17:32:00 | 2670.02 | 2670.30 | 2670.02 | 2670.30 | 1.39 | 3711.35 | 2670.04 2014-05-06 17:33:00 | 2670.90 | 2670.90 | 2670.30 | 2670.36 | 10.88 | 29043.13 | 2670.39 2014-05-06 17:34:00 | 2670.37 | 2670.37 | 2670.25 | 2670.25 | 12.12 | 32366.50 | 2670.28 2014-05-06 17:35:00 | 2670.25 | 2670.85 | 2670.25 | 2670.85 | 0.40 | 1065.63 | 2670.74 2014-05-06 17:36:00 | 2670.78 | 2670.78 | 2670.26 | 2670.26 | 0.92 | 2456.90 | 2670.54 2014-05-06 17:37:00 | 2670.26 | 2670.93 | 2670.26 | 2670.93 | 3.15 | 8407.49 | 2670.74 2014-05-06 17:38:00 | 2671.43 | 2672.00 | 2671.43 | 2672.00 | 0.68 | 1822.25 | 2671.92 2014-05-06 17:39:00 | 2671.93 | 2671.93 | 2671.93 | 2671.93 | 0.01 | 29.39 | 2671.93 2014-05-06 17:40:00 | 2671.93 | 2672.00 | 2671.79 | 2671.79 | 4.15 | 11090.75 | 2671.83 2014-05-06 17:41:00 | 2671.58 | 2671.77 | 2671.58 | 2671.77 | 1.09 | 2912.12 | 2671.67 2014-05-06 17:42:00 | 2671.58 | 2671.78 | 2671.57 | 2671.61 | 19.73 | 52710.07 | 2671.71 2014-05-06 17:43:00 | 2671.79 | 2671.98 | 2671.68 | 2671.98 | 1.65 | 4395.07 | 2671.77 2014-05-06 17:44:00 | 2671.98 | 2672.43 | 2671.98 | 2672.02 | 9.44 | 25218.81 | 2672.05 2014-05-06 17:45:00 | 2672.06 | 2672.43 | 2672.02 | 2672.41 | 19.17 | 51227.18 | 2672.40 2014-05-06 17:46:00 | 2672.43 | 2672.43 | 2672.41 | 2672.41 | 0.80 | 2132.59 | 2672.41 2014-05-06 17:47:00 | 2672.55 | 2672.93 | 2672.55 | 2672.93 | 0.23 | 614.72 | 2672.72 2014-05-06 17:48:00 | 2672.94 | 2672.96 | 2672.94 | 2672.96 | 0.83 | 2213.21 | 2672.95 2014-05-06 17:49:00 | 2672.96 | 2674.48 | 2672.50 | 2674.48 | 6.88 | 18400.42 | 2672.93 2014-05-06 17:50:00 | 2672.57 | 2673.60 | 2672.57 | 2673.57 | 1.42 | 3782.25 | 2672.97 2014-05-06 17:51:00 | 2674.00 | 2674.07 | 2674.00 | 2674.07 | 6.12 | 16351.72 | 2674.03 2014-05-06 17:52:00 | 2674.02 | 2674.46 | 2674.00 | 2674.10 | 9.88 | 26409.17 | 2674.08 2014-05-06 17:53:00 | 2674.12 | 2674.45 | 2674.10 | 2674.13 | 19.56 | 52320.85 | 2674.34 2014-05-06 17:54:00 | 2674.13 | 2674.34 | 2674.13 | 2674.13 | 1.14 | 3053.90 | 2674.17 2014-05-06 17:55:00 | 2674.13 | 2674.37 | 2674.13 | 2674.26 | 14.67 | 39229.80 | 2674.33 2014-05-06 17:56:00 | 2674.26 | 2674.57 | 2674.15 | 2674.23 | 4.55 | 12178.31 | 2674.20 2014-05-06 17:57:00 | 2674.23 | 2674.23 | 2674.15 | 2674.15 | 1.32 | 3529.93 | 2674.19 2014-05-06 17:58:00 | 2674.57 | 2675.02 | 2674.57 | 2675.02 | 18.12 | 48465.66 | 2675.00 2014-05-06 17:59:00 | 2675.02 | 2676.00 | 2675.00 | 2676.00 | 19.35 | 51761.97 | 2675.04 2014-05-06 18:00:00 | 2675.60 | 2676.89 | 2675.00 | 2675.61 | 12.65 | 33836.47 | 2675.88 2014-05-06 18:01:00 | 2675.94 | 2675.96 | 2675.61 | 2675.96 | 2.10 | 5630.04 | 2675.87 2014-05-06 18:02:00 | 2675.02 | 2675.96 | 2675.02 | 2675.96 | 0.39 | 1051.47 | 2675.50 2014-05-06 18:03:00 | 2675.95 | 2675.95 | 2675.95 | 2675.95 | 0.07 | 187.32 | 2675.95 2014-05-06 18:04:00 | 2675.96 | 2676.00 | 2675.04 | 2675.50 | 1.46 | 3900.64 | 2675.33 2014-05-06 18:05:00 | 2675.40 | 2675.40 | 2675.00 | 2675.00 | 2.00 | 5350.08 | 2675.04 2014-05-06 18:06:00 | 2675.00 | 2675.00 | 2675.00 | 2675.00 | 0.59 | 1564.88 | 2675.00 2014-05-06 18:07:00 | . | . | . | . | . | . | . 2014-05-06 18:08:00 | 2675.20 | 2675.20 | 2675.20 | 2675.20 | 0.20 | 535.04 | 2675.20 2014-05-06 18:09:00 | 2674.50 | 2674.50 | 2674.50 | 2674.50 | 0.10 | 267.45 | 2674.50 2014-05-06 18:10:00 | . | . | . | . | . | . | . 2014-05-06 18:11:00 | 2675.00 | 2675.00 | 2674.13 | 2675.00 | 0.41 | 1091.06 | 2674.18 2014-05-06 18:12:00 | . | . | . | . | . | . | . 2014-05-06 18:13:00 | 2675.00 | 2675.00 | 2675.00 | 2675.00 | 0.27 | 724.93 | 2675.00 2014-05-06 18:14:00 | 2675.02 | 2675.02 | 2675.00 | 2675.00 | 1.00 | 2675.01 | 2675.01 2014-05-06 18:15:00 | 2675.00 | 2675.02 | 2675.00 | 2675.00 | 19.53 | 52248.28 | 2675.01 2014-05-06 18:16:00 | 2675.00 | 2675.01 | 2675.00 | 2675.01 | 1.28 | 3426.68 | 2675.00 2014-05-06 18:17:00 | 2675.00 | 2675.01 | 2675.00 | 2675.00 | 2.50 | 6676.81 | 2675.00 2014-05-06 18:18:00 | 2675.01 | 2675.01 | 2675.01 | 2675.01 | 1.77 | 4734.77 | 2675.01 2014-05-06 18:19:00 | 2675.01 | 2675.01 | 2675.01 | 2675.01 | 0.01 | 26.75 | 2675.01 2014-05-06 18:20:00 | 2675.01 | 2675.01 | 2675.01 | 2675.01 | 0.01 | 26.75 | 2675.01 2014-05-06 18:21:00 | 2675.01 | 2675.01 | 2675.01 | 2675.01 | 1.15 | 3076.26 | 2675.01 2014-05-06 18:22:00 | 2675.00 | 2675.00 | 2675.00 | 2675.00 | 6.00 | 16050.00 | 2675.00 2014-05-06 18:23:00 | 2675.01 | 2675.01 | 2675.01 | 2675.01 | 1.20 | 3212.69 | 2675.01 2014-05-06 18:24:00 | . | . | . | . | . | . | . 2014-05-06 18:25:00 | . | . | . | . | . | . | . 2014-05-06 18:26:00 | 2675.00 | 2675.00 | 2675.00 | 2675.00 | 25.45 | 68078.75 | 2675.00 2014-05-06 18:27:00 | . | . | . | . | . | . | . 2014-05-06 18:28:00 | 2674.50 | 2674.50 | 2674.50 | 2674.50 | 0.10 | 267.45 | 2674.50 2014-05-06 18:29:00 | 2674.12 | 2674.12 | 2674.12 | 2674.12 | 0.45 | 1198.01 | 2674.12 2014-05-06 18:30:00 | 2674.12 | 2674.45 | 2674.12 | 2674.45 | 1.33 | 3551.27 | 2674.15 2014-05-06 18:31:00 | 2675.00 | 2675.01 | 2674.10 | 2674.10 | 3.87 | 10340.95 | 2674.85 2014-05-06 18:32:00 | . | . | . | . | . | . | . 2014-05-06 18:33:00 | 2675.00 | 2677.03 | 2675.00 | 2677.03 | 4.82 | 12891.25 | 2676.75 2014-05-06 18:34:00 | 2677.03 | 2677.03 | 2676.03 | 2676.03 | 0.80 | 2141.47 | 2676.84 2014-05-06 18:35:00 | . | . | . | . | . | . | . 2014-05-06 18:36:00 | 2676.46 | 2676.46 | 2675.50 | 2675.50 | 0.83 | 2207.70 | 2676.00 2014-05-06 18:37:00 | 2675.03 | 2675.88 | 2674.14 | 2675.64 | 2.07 | 5537.93 | 2675.33 2014-05-06 18:38:00 | 2676.14 | 2676.40 | 2676.14 | 2676.21 | 1.22 | 3267.76 | 2676.29 2014-05-06 18:39:00 | 2676.19 | 2676.19 | 2674.12 | 2674.18 | 1.53 | 4087.19 | 2674.86 2014-05-06 18:40:00 | 2674.12 | 2674.12 | 2674.12 | 2674.12 | 0.44 | 1176.61 | 2674.12 2014-05-06 18:41:00 | 2674.95 | 2675.03 | 2674.95 | 2675.03 | 6.60 | 17657.74 | 2675.01 2014-05-06 18:42:00 | . | . | . | . | . | . | . 2014-05-06 18:43:00 | . | . | . | . | . | . | . 2014-05-06 18:44:00 | 2675.64 | 2676.40 | 2675.64 | 2675.90 | 0.60 | 1605.56 | 2675.94 2014-05-06 18:45:00 | . | . | . | . | . | . | . 2014-05-06 18:46:00 | . | . | . | . | . | . | . 2014-05-06 18:47:00 | . | . | . | . | . | . | . 2014-05-06 18:48:00 | . | . | . | . | . | . | . 2014-05-06 18:49:00 | . | . | . | . | . | . | . 2014-05-06 18:50:00 | . | . | . | . | . | . | . 2014-05-06 18:51:00 | 2676.40 | 2676.40 | 2675.90 | 2676.18 | 7.52 | 20115.76 | 2676.39 2014-05-06 18:52:00 | . | . | . | . | . | . | . 2014-05-06 18:53:00 | . | . | . | . | . | . | . 2014-05-06 18:54:00 | 2676.35 | 2676.35 | 2676.35 | 2676.35 | 0.04 | 112.41 | 2676.35 2014-05-06 18:55:00 | 2676.35 | 2676.40 | 2675.92 | 2675.92 | 0.81 | 2162.26 | 2676.07 2014-05-06 18:56:00 | 2675.89 | 2676.53 | 2675.40 | 2676.53 | 1.21 | 3232.33 | 2675.77 2014-05-06 18:57:00 | 2675.47 | 2676.40 | 2675.45 | 2675.48 | 2.41 | 6446.11 | 2675.85 2014-05-06 18:58:00 | 2676.40 | 2677.94 | 2675.50 | 2676.92 | 1.76 | 4721.40 | 2676.53 2014-05-06 18:59:00 | 2676.40 | 2677.35 | 2675.90 | 2677.35 | 0.38 | 1006.32 | 2676.38 2014-05-06 19:00:00 | 2676.90 | 2677.35 | 2676.40 | 2677.35 | 0.43 | 1161.82 | 2677.01 2014-05-06 19:01:00 | 2677.35 | 2677.77 | 2676.90 | 2676.90 | 0.31 | 819.24 | 2677.26 2014-05-06 19:02:00 | 2676.40 | 2676.40 | 2676.40 | 2676.40 | 0.10 | 267.64 | 2676.40 2014-05-06 19:03:00 | 2675.90 | 2675.90 | 2675.90 | 2675.90 | 0.10 | 267.59 | 2675.90 2014-05-06 19:04:00 | 2676.40 | 2676.40 | 2676.40 | 2676.40 | 0.02 | 50.85 | 2676.40 2014-05-06 19:05:00 | 2676.40 | 2677.00 | 2676.40 | 2676.98 | 10.15 | 27160.05 | 2676.92 2014-05-06 19:06:00 | 2676.98 | 2676.98 | 2676.98 | 2676.98 | 0.12 | 307.85 | 2676.98 2014-05-06 19:07:00 | 2676.98 | 2677.40 | 2674.10 | 2677.16 | 16.41 | 43902.01 | 2674.83 2014-05-06 19:08:00 | 2676.90 | 2676.90 | 2675.85 | 2675.85 | 4.15 | 11108.27 | 2676.05 2014-05-06 19:09:00 | 2675.40 | 2675.40 | 2673.13 | 2673.13 | 0.35 | 944.14 | 2674.61 2014-05-06 19:10:00 | 2675.90 | 2675.90 | 2675.90 | 2675.90 | 0.05 | 128.44 | 2675.90 2014-05-06 19:11:00 | 2675.90 | 2675.98 | 2674.07 | 2675.14 | 1.50 | 4001.16 | 2674.57 2014-05-06 19:12:00 | 2675.14 | 2675.14 | 2675.14 | 2675.14 | 0.03 | 74.90 | 2675.14 2014-05-06 19:13:00 | . | . | . | . | . | . | . 2014-05-06 19:14:00 | 2674.22 | 2674.45 | 2673.18 | 2673.67 | 1.43 | 3810.27 | 2673.87 2014-05-06 19:15:00 | 2673.67 | 2675.00 | 2673.18 | 2673.70 | 1.05 | 2808.19 | 2674.47 2014-05-06 19:16:00 | 2673.72 | 2674.17 | 2673.10 | 2673.31 | 4.96 | 13256.26 | 2673.71 2014-05-06 19:17:00 | 2673.50 | 2673.73 | 2673.08 | 2673.08 | 3.67 | 9811.18 | 2673.35 2014-05-06 19:18:00 | 2673.08 | 2673.08 | 2673.07 | 2673.07 | 1.29 | 3448.27 | 2673.08 2014-05-06 19:19:00 | 2672.67 | 2673.49 | 2670.25 | 2672.81 | 14.56 | 38889.07 | 2671.14 2014-05-06 19:20:00 | 2672.81 | 2673.46 | 2670.99 | 2673.46 | 14.55 | 38874.81 | 2671.99 2014-05-06 19:21:00 | 2672.94 | 2675.60 | 2672.29 | 2672.66 | 5.13 | 13708.71 | 2673.31 2014-05-06 19:22:00 | 2673.50 | 2674.06 | 2670.25 | 2670.25 | 5.97 | 15958.38 | 2672.65 2014-05-06 19:23:00 | 2671.51 | 2671.51 | 2671.51 | 2671.51 | 9.05 | 24171.82 | 2671.51 2014-05-06 19:24:00 | . | . | . | . | . | . | . 2014-05-06 19:25:00 | 2672.35 | 2672.35 | 2672.35 | 2672.35 | 17.90 | 47835.07 | 2672.35 2014-05-06 19:26:00 | 2671.56 | 2674.83 | 2671.56 | 2674.05 | 16.69 | 44626.80 | 2673.38 2014-05-06 19:27:00 | 2673.50 | 2673.50 | 2668.00 | 2673.26 | 5.29 | 14139.02 | 2671.77 2014-05-06 19:28:00 | 2672.57 | 2673.42 | 2672.54 | 2673.42 | 6.64 | 17759.68 | 2673.04 2014-05-06 19:29:00 | 2673.62 | 2674.28 | 2673.59 | 2674.22 | 5.09 | 13617.19 | 2673.71 2014-05-06 19:30:00 | 2673.82 | 2674.88 | 2673.12 | 2673.12 | 10.46 | 27972.70 | 2674.00 2014-05-06 19:31:00 | . | . | . | . | . | . | . 2014-05-06 19:32:00 | 2674.33 | 2674.93 | 2673.67 | 2673.67 | 5.84 | 15607.10 | 2674.28 2014-05-06 19:33:00 | 2673.63 | 2674.51 | 2673.63 | 2674.51 | 7.01 | 18738.62 | 2673.89 2014-05-06 19:34:00 | 2674.46 | 2674.46 | 2673.37 | 2673.37 | 13.95 | 37298.85 | 2673.75 2014-05-06 19:35:00 | 2674.44 | 2674.44 | 2673.88 | 2674.09 | 4.81 | 12862.07 | 2674.03 2014-05-06 19:36:00 | 2674.34 | 2674.34 | 2674.32 | 2674.32 | 14.96 | 40018.81 | 2674.34 2014-05-06 19:37:00 | 2673.89 | 2673.98 | 2673.38 | 2673.98 | 6.69 | 17888.04 | 2673.85 2014-05-06 19:38:00 | 2673.42 | 2673.98 | 2673.42 | 2673.98 | 3.11 | 8325.37 | 2673.53 2014-05-06 19:39:00 | 2673.98 | 2674.46 | 2673.16 | 2673.16 | 0.12 | 307.43 | 2673.34 2014-05-06 19:40:00 | 2674.46 | 2674.46 | 2673.16 | 2673.16 | 8.68 | 23214.90 | 2673.91 2014-05-06 19:41:00 | 2673.16 | 2674.46 | 2673.14 | 2674.46 | 0.12 | 310.11 | 2673.40 2014-05-06 19:42:00 | 2673.44 | 2674.43 | 2673.41 | 2673.58 | 6.16 | 16464.50 | 2673.68 2014-05-06 19:43:00 | 2673.53 | 2674.46 | 2673.28 | 2674.24 | 18.26 | 48828.29 | 2673.91 2014-05-06 19:44:00 | 2674.18 | 2674.42 | 2673.27 | 2674.26 | 1.68 | 4489.67 | 2674.02 2014-05-06 19:45:00 | 2674.28 | 2674.28 | 2674.28 | 2674.28 | 0.20 | 534.86 | 2674.28 2014-05-06 19:46:00 | 2673.84 | 2674.28 | 2673.21 | 2674.23 | 6.15 | 16430.42 | 2673.79 2014-05-06 19:47:00 | 2674.28 | 2674.50 | 2673.32 | 2673.32 | 7.81 | 20874.90 | 2673.53 2014-05-06 19:48:00 | 2674.50 | 2674.50 | 2673.25 | 2674.50 | 17.48 | 46748.93 | 2674.27 2014-05-06 19:49:00 | 2674.50 | 2674.50 | 2673.16 | 2673.16 | 0.10 | 259.36 | 2673.82 2014-05-06 19:50:00 | 2673.16 | 2673.16 | 2673.16 | 2673.16 | 0.20 | 534.63 | 2673.16 2014-05-06 19:51:00 | 2674.50 | 2674.50 | 2673.31 | 2674.50 | 13.48 | 36035.31 | 2673.44 2014-05-06 19:52:00 | . | . | . | . | . | . | . 2014-05-06 19:53:00 | 2674.50 | 2674.50 | 2673.00 | 2674.40 | 15.77 | 42165.38 | 2673.43 2014-05-06 19:54:00 | 2673.08 | 2674.40 | 2673.00 | 2674.28 | 12.87 | 34397.34 | 2673.09 2014-05-06 19:55:00 | 2673.91 | 2674.09 | 2673.47 | 2673.47 | 1.11 | 2957.35 | 2673.92 2014-05-06 19:56:00 | 2674.50 | 2674.66 | 2673.26 | 2674.17 | 10.55 | 28221.73 | 2674.03 2014-05-06 19:57:00 | 2674.21 | 2674.45 | 2673.58 | 2674.07 | 7.83 | 20934.89 | 2674.02 2014-05-06 19:58:00 | 2674.07 | 2674.07 | 2674.07 | 2674.07 | 3.47 | 9276.35 | 2674.07 2014-05-06 19:59:00 | 2674.07 | 2674.07 | 2674.07 | 2674.07 | 4.15 | 11105.41 | 2674.07 2014-05-06 20:00:00 | . | . | . | . | . | . | . 2014-05-06 20:01:00 | . | . | . | . | . | . | . 2014-05-06 20:02:00 | 2674.07 | 2674.07 | 2674.07 | 2674.07 | 0.12 | 312.87 | 2674.07 2014-05-06 20:03:00 | 2673.47 | 2674.07 | 2672.98 | 2673.00 | 32.60 | 87156.75 | 2673.60 2014-05-06 20:04:00 | 2673.00 | 2673.03 | 2673.00 | 2673.00 | 6.36 | 16992.30 | 2673.01 2014-05-06 20:05:00 | 2674.04 | 2674.07 | 2672.72 | 2673.75 | 4.78 | 12771.69 | 2673.58 2014-05-06 20:06:00 | 2674.07 | 2674.07 | 2674.07 | 2674.07 | 0.60 | 1604.44 | 2674.07 2014-05-06 20:07:00 | 2674.07 | 2675.00 | 2673.59 | 2673.78 | 3.41 | 9107.60 | 2674.77 2014-05-06 20:08:00 | 2674.91 | 2674.97 | 2673.78 | 2673.78 | 13.71 | 36666.03 | 2674.60 2014-05-06 20:09:00 | 2674.98 | 2674.98 | 2674.91 | 2674.91 | 0.67 | 1786.86 | 2674.94 2014-05-06 20:10:00 | 2673.83 | 2674.94 | 2673.82 | 2674.16 | 16.58 | 44343.67 | 2674.21 2014-05-06 20:11:00 | 2674.42 | 2674.42 | 2674.42 | 2674.42 | 0.68 | 1813.26 | 2674.42 2014-05-06 20:12:00 | 2673.78 | 2674.99 | 2673.76 | 2673.76 | 2.94 | 7863.87 | 2674.79 2014-05-06 20:13:00 | 2673.94 | 2675.00 | 2673.94 | 2674.53 | 16.35 | 43740.27 | 2674.59 2014-05-06 20:14:00 | 2673.94 | 2674.23 | 2673.84 | 2674.23 | 7.91 | 21161.58 | 2673.94 2014-05-06 20:15:00 | 2674.03 | 2674.99 | 2674.02 | 2674.99 | 8.75 | 23411.92 | 2674.73 2014-05-06 20:16:00 | 2673.76 | 2675.00 | 2673.00 | 2674.00 | 7.63 | 20402.68 | 2673.66 2014-05-06 20:17:00 | 2674.00 | 2674.00 | 2674.00 | 2674.00 | 0.31 | 834.29 | 2674.00 2014-05-06 20:18:00 | 2674.00 | 2674.00 | 2674.00 | 2674.00 | 0.14 | 385.06 | 2674.00 2014-05-06 20:19:00 | . | . | . | . | . | . | . 2014-05-06 20:20:00 | . | . | . | . | . | . | . 2014-05-06 20:21:00 | . | . | . | . | . | . | . 2014-05-06 20:22:00 | . | . | . | . | . | . | . 2014-05-06 20:23:00 | . | . | . | . | . | . | . 2014-05-06 20:24:00 | 2674.00 | 2674.00 | 2674.00 | 2674.00 | 0.99 | 2657.96 | 2674.00 2014-05-06 20:25:00 | 2674.00 | 2674.82 | 2673.56 | 2674.31 | 8.76 | 23434.61 | 2674.27 2014-05-06 20:26:00 | 2673.56 | 2674.84 | 2673.56 | 2673.88 | 6.46 | 17260.65 | 2674.00 2014-05-06 20:27:00 | 2673.88 | 2673.88 | 2673.88 | 2673.88 | 0.02 | 53.48 | 2673.88 2014-05-06 20:28:00 | 2674.28 | 2674.59 | 2673.92 | 2673.92 | 6.88 | 18402.08 | 2673.94 2014-05-06 20:29:00 | 2674.87 | 2674.87 | 2674.10 | 2674.70 | 0.79 | 2123.42 | 2674.33 2014-05-06 20:30:00 | 2674.09 | 2674.09 | 2674.07 | 2674.07 | 5.67 | 15164.68 | 2674.08 2014-05-06 20:31:00 | 2674.32 | 2674.32 | 2674.30 | 2674.30 | 9.90 | 26462.21 | 2674.30 2014-05-06 20:32:00 | 2673.50 | 2673.50 | 2672.55 | 2672.55 | 1.95 | 5214.60 | 2672.78 2014-05-06 20:33:00 | 2672.86 | 2673.36 | 2670.94 | 2672.91 | 9.65 | 25801.65 | 2672.36 2014-05-06 20:34:00 | 2672.91 | 2673.28 | 2671.34 | 2672.53 | 13.86 | 37026.17 | 2672.21 2014-05-06 20:35:00 | 2672.00 | 2672.00 | 2670.98 | 2671.00 | 5.23 | 13968.04 | 2671.26 2014-05-06 20:36:00 | 2670.98 | 2671.98 | 2670.94 | 2671.46 | 5.87 | 15685.07 | 2671.16 2014-05-06 20:37:00 | 2671.46 | 2672.00 | 2671.46 | 2671.51 | 0.83 | 2217.38 | 2671.54 2014-05-06 20:38:00 | 2671.51 | 2672.00 | 2670.00 | 2670.00 | 2.12 | 5656.24 | 2670.56 2014-05-06 20:39:00 | 2670.00 | 2671.95 | 2669.98 | 2671.95 | 5.00 | 13353.83 | 2670.23 2014-05-06 20:40:00 | 2670.99 | 2673.38 | 2668.09 | 2669.70 | 11.96 | 31937.67 | 2669.93 2014-05-06 20:41:00 | 2670.92 | 2670.92 | 2670.70 | 2670.70 | 9.80 | 26165.44 | 2670.76 2014-05-06 20:42:00 | 2670.19 | 2670.19 | 2670.19 | 2670.19 | 0.28 | 747.65 | 2670.19 2014-05-06 20:43:00 | 2670.19 | 2670.19 | 2669.92 | 2669.92 | 0.08 | 210.93 | 2669.98 2014-05-06 20:44:00 | 2669.70 | 2669.70 | 2668.67 | 2669.67 | 13.56 | 36184.99 | 2668.90 2014-05-06 20:45:00 | 2669.32 | 2670.97 | 2668.15 | 2670.97 | 25.04 | 66834.55 | 2669.00 2014-05-06 20:46:00 | 2669.70 | 2670.87 | 2668.37 | 2668.98 | 10.71 | 28572.83 | 2669.11 2014-05-06 20:47:00 | 2669.15 | 2670.12 | 2669.00 | 2669.02 | 12.85 | 34297.55 | 2669.28 2014-05-06 20:48:00 | 2670.67 | 2673.11 | 2670.67 | 2671.61 | 10.96 | 29296.93 | 2672.35 2014-05-06 20:49:00 | . | . | . | . | . | . | . 2014-05-06 20:50:00 | . | . | . | . | . | . | . 2014-05-06 20:51:00 | 2671.70 | 2672.28 | 2671.70 | 2672.28 | 8.10 | 21644.18 | 2671.79 2014-05-06 20:52:00 | 2672.68 | 2673.86 | 2672.66 | 2672.69 | 5.91 | 15802.10 | 2672.89 2014-05-06 20:53:00 | 2672.69 | 2672.98 | 2672.69 | 2672.91 | 3.56 | 9520.13 | 2672.69 2014-05-06 20:54:00 | 2670.71 | 2671.46 | 2670.14 | 2670.91 | 15.14 | 40439.82 | 2670.35 2014-05-06 20:55:00 | 2671.77 | 2671.77 | 2670.22 | 2671.45 | 1.55 | 4133.82 | 2670.43 2014-05-06 20:56:00 | 2671.45 | 2671.45 | 2670.30 | 2671.45 | 9.18 | 24523.75 | 2670.85 2014-05-06 20:57:00 | 2671.45 | 2671.47 | 2670.46 | 2671.47 | 24.98 | 66712.69 | 2670.86 2014-05-06 20:58:00 | 2671.47 | 2671.47 | 2670.29 | 2670.87 | 2.76 | 7364.28 | 2671.12 2014-05-06 20:59:00 | 2671.03 | 2671.46 | 2670.30 | 2670.30 | 18.34 | 48991.49 | 2670.71 2014-05-06 21:00:00 | 2671.24 | 2672.97 | 2670.32 | 2670.60 | 4.41 | 11789.58 | 2671.56 2014-05-06 21:01:00 | 2670.95 | 2671.59 | 2670.95 | 2671.59 | 8.64 | 23077.38 | 2670.99 2014-05-06 21:02:00 | 2670.80 | 2670.80 | 2670.80 | 2670.80 | 0.42 | 1119.07 | 2670.80 2014-05-06 21:03:00 | 2670.63 | 2672.78 | 2670.63 | 2671.85 | 14.95 | 39951.62 | 2671.81 2014-05-06 21:04:00 | 2671.62 | 2672.48 | 2671.35 | 2671.65 | 0.59 | 1570.92 | 2671.64 2014-05-06 21:05:00 | 2671.26 | 2672.48 | 2671.02 | 2672.48 | 9.55 | 25500.34 | 2671.31 2014-05-06 21:06:00 | 2671.38 | 2672.82 | 2671.38 | 2672.65 | 8.55 | 22844.80 | 2672.22 2014-05-06 21:07:00 | 2672.60 | 2672.73 | 2671.54 | 2672.73 | 6.29 | 16805.34 | 2672.18 2014-05-06 21:08:00 | . | . | . | . | . | . | . 2014-05-06 21:09:00 | 2672.64 | 2672.89 | 2671.64 | 2671.85 | 11.13 | 29746.58 | 2672.17 2014-05-06 21:10:00 | 2671.78 | 2671.78 | 2671.17 | 2671.19 | 19.20 | 51295.71 | 2671.37 2014-05-06 21:11:00 | 2671.52 | 2671.52 | 2671.52 | 2671.52 | 0.04 | 101.52 | 2671.52 2014-05-06 21:12:00 | 2671.52 | 2671.52 | 2671.52 | 2671.52 | 0.08 | 203.04 | 2671.52 2014-05-06 21:13:00 | 2671.52 | 2671.52 | 2671.52 | 2671.52 | 0.18 | 467.52 | 2671.52 2014-05-06 21:14:00 | 2671.52 | 2671.52 | 2671.52 | 2671.52 | 0.21 | 555.68 | 2671.52 2014-05-06 21:15:00 | 2671.52 | 2671.52 | 2670.65 | 2671.19 | 1.05 | 2807.10 | 2670.89 2014-05-06 21:16:00 | 2671.12 | 2671.52 | 2669.75 | 2670.99 | 4.26 | 11368.13 | 2670.46 2014-05-06 21:17:00 | 2671.00 | 2671.52 | 2670.92 | 2671.52 | 0.31 | 833.46 | 2671.36 2014-05-06 21:18:00 | 2670.85 | 2671.52 | 2670.18 | 2670.89 | 18.85 | 50335.43 | 2670.88 2014-05-06 21:19:00 | 2671.52 | 2671.52 | 2671.52 | 2671.52 | 0.05 | 133.58 | 2671.52 2014-05-06 21:20:00 | 2671.52 | 2672.95 | 2671.40 | 2671.81 | 4.64 | 12410.31 | 2671.76 2014-05-06 21:21:00 | 2672.40 | 2672.97 | 2669.12 | 2670.32 | 13.93 | 37201.38 | 2670.59 2014-05-06 21:22:00 | 2670.65 | 2672.97 | 2670.56 | 2671.13 | 11.80 | 31520.12 | 2671.20 2014-05-06 21:23:00 | 2672.85 | 2673.00 | 2671.47 | 2671.55 | 9.08 | 24262.24 | 2672.35 2014-05-06 21:24:00 | 2673.00 | 2673.00 | 2673.00 | 2673.00 | 1.30 | 3477.57 | 2673.00 2014-05-06 21:25:00 | 2672.56 | 2672.79 | 2672.56 | 2672.79 | 9.78 | 26138.17 | 2672.61 2014-05-06 21:26:00 | 2672.79 | 2672.92 | 2672.79 | 2672.90 | 4.53 | 12108.11 | 2672.87 2014-05-06 21:27:00 | 2672.66 | 2672.68 | 2670.73 | 2670.73 | 1.80 | 4804.44 | 2672.10 2014-05-06 21:28:00 | 2672.88 | 2672.90 | 2671.40 | 2671.40 | 20.65 | 55181.68 | 2671.98 2014-05-06 21:29:00 | 2671.40 | 2672.90 | 2671.40 | 2672.06 | 2.15 | 5757.66 | 2671.77 2014-05-06 21:30:00 | 2672.06 | 2673.00 | 2672.06 | 2673.00 | 2.28 | 6096.63 | 2672.79 2014-05-06 21:31:00 | 2672.16 | 2675.00 | 2671.78 | 2674.97 | 19.86 | 53073.09 | 2673.03 2014-05-06 21:32:00 | 2672.60 | 2673.73 | 2672.60 | 2673.73 | 0.84 | 2243.08 | 2673.51 2014-05-06 21:33:00 | . | . | . | . | . | . | . 2014-05-06 21:34:00 | 2674.28 | 2674.88 | 2673.82 | 2674.88 | 5.50 | 14709.27 | 2674.41 2014-05-06 21:35:00 | 2674.75 | 2674.88 | 2673.75 | 2674.23 | 26.30 | 70347.88 | 2674.62 2014-05-06 21:36:00 | 2674.88 | 2675.06 | 2674.88 | 2675.06 | 6.96 | 18614.78 | 2674.92 2014-05-06 21:37:00 | 2675.56 | 2676.35 | 2675.40 | 2675.80 | 7.27 | 19448.57 | 2675.92 2014-05-06 21:38:00 | 2675.80 | 2676.08 | 2675.07 | 2676.08 | 11.15 | 29841.21 | 2675.38 2014-05-06 21:39:00 | 2676.08 | 2676.08 | 2675.56 | 2676.08 | 2.33 | 6244.98 | 2675.65 2014-05-06 21:40:00 | 2676.08 | 2676.51 | 2676.08 | 2676.51 | 0.33 | 877.85 | 2676.37 2014-05-06 21:41:00 | 2676.51 | 2678.00 | 2676.50 | 2678.00 | 8.75 | 23414.19 | 2676.82 2014-05-06 21:42:00 | 2678.00 | 2678.00 | 2678.00 | 2678.00 | 0.26 | 693.60 | 2678.00 2014-05-06 21:43:00 | 2678.00 | 2678.00 | 2678.00 | 2678.00 | 5.69 | 15224.43 | 2678.00 2014-05-06 21:44:00 | 2678.48 | 2679.51 | 2678.48 | 2679.51 | 1.45 | 3876.36 | 2678.90 2014-05-06 21:45:00 | 2679.51 | 2679.95 | 2678.01 | 2678.98 | 17.12 | 45879.59 | 2679.26 2014-05-06 21:46:00 | 2679.04 | 2680.00 | 2678.48 | 2680.00 | 22.27 | 59669.39 | 2679.96 2014-05-06 21:47:00 | 2680.47 | 2681.99 | 2680.19 | 2680.97 | 3.40 | 9124.31 | 2681.26 2014-05-06 21:48:00 | 2680.47 | 2680.47 | 2680.00 | 2680.07 | 2.10 | 5617.87 | 2680.28 2014-05-06 21:49:00 | 2680.96 | 2681.98 | 2680.07 | 2681.47 | 0.65 | 1753.01 | 2680.44 2014-05-06 21:50:00 | 2680.47 | 2681.47 | 2680.47 | 2680.92 | 0.88 | 2364.95 | 2681.35 2014-05-06 21:51:00 | 2680.92 | 2680.92 | 2680.92 | 2680.92 | 0.24 | 654.14 | 2680.92 2014-05-06 21:52:00 | 2680.92 | 2681.47 | 2680.87 | 2681.47 | 2.80 | 7514.68 | 2680.94 2014-05-06 21:53:00 | 2681.47 | 2681.47 | 2680.97 | 2681.47 | 0.92 | 2472.11 | 2681.25 2014-05-06 21:54:00 | 2681.47 | 2682.00 | 2681.02 | 2682.00 | 7.34 | 19672.32 | 2681.98 2014-05-06 21:55:00 | 2682.00 | 2682.50 | 2681.50 | 2681.50 | 3.69 | 9893.95 | 2682.01 2014-05-06 21:56:00 | 2681.50 | 2682.50 | 2681.50 | 2682.50 | 3.04 | 8162.20 | 2682.29 2014-05-06 21:57:00 | 2682.50 | 2682.50 | 2682.50 | 2682.50 | 4.30 | 11524.02 | 2682.50 2014-05-06 21:58:00 | 2682.50 | 2682.50 | 2682.50 | 2682.50 | 0.50 | 1341.25 | 2682.50 2014-05-06 21:59:00 | 2682.50 | 2682.50 | 2682.50 | 2682.50 | 0.18 | 490.90 | 2682.50 2014-05-06 22:00:00 | 2682.50 | 2682.50 | 2681.50 | 2681.50 | 0.14 | 386.16 | 2681.65 2014-05-06 22:01:00 | . | . | . | . | . | . | . 2014-05-06 22:02:00 | 2681.50 | 2682.50 | 2681.08 | 2681.08 | 3.93 | 10535.19 | 2681.39 2014-05-06 22:03:00 | 2681.48 | 2681.48 | 2680.91 | 2680.91 | 0.41 | 1107.28 | 2681.06 2014-05-06 22:04:00 | 2681.46 | 2681.46 | 2678.87 | 2680.31 | 5.95 | 15948.14 | 2679.91 2014-05-06 22:05:00 | 2680.31 | 2680.31 | 2679.84 | 2680.15 | 0.20 | 538.68 | 2680.01 2014-05-06 22:06:00 | 2680.11 | 2680.11 | 2680.11 | 2680.11 | 0.19 | 501.18 | 2680.11 2014-05-06 22:07:00 | 2679.81 | 2680.11 | 2675.06 | 2675.89 | 4.29 | 11497.25 | 2677.51 2014-05-06 22:08:00 | 2677.30 | 2677.36 | 2676.85 | 2677.36 | 1.28 | 3426.57 | 2677.01 2014-05-06 22:09:00 | 2676.44 | 2677.98 | 2676.39 | 2676.96 | 1.91 | 5107.47 | 2676.87 2014-05-06 22:10:00 | 2676.99 | 2677.39 | 2676.99 | 2677.39 | 1.45 | 3876.32 | 2677.01 2014-05-06 22:11:00 | 2677.39 | 2679.80 | 2676.81 | 2676.81 | 3.74 | 10001.64 | 2677.10 2014-05-06 22:12:00 | 2678.22 | 2678.22 | 2676.79 | 2677.75 | 1.81 | 4856.47 | 2677.22 2014-05-06 22:13:00 | 2677.75 | 2678.25 | 2676.75 | 2677.25 | 22.74 | 60875.37 | 2677.37 2014-05-06 22:14:00 | 2677.25 | 2677.25 | 2676.80 | 2676.80 | 0.07 | 187.40 | 2677.11 2014-05-06 22:15:00 | 2676.25 | 2676.25 | 2671.58 | 2672.41 | 17.99 | 48093.09 | 2673.92 2014-05-06 22:16:00 | 2671.92 | 2674.93 | 2670.00 | 2674.50 | 17.68 | 47256.64 | 2672.28 2014-05-06 22:17:00 | 2674.45 | 2674.45 | 2674.06 | 2674.06 | 0.45 | 1214.15 | 2674.34 2014-05-06 22:18:00 | 2673.88 | 2673.91 | 2673.51 | 2673.51 | 1.53 | 4101.69 | 2673.85 2014-05-06 22:19:00 | 2673.60 | 2673.96 | 2672.55 | 2673.96 | 0.44 | 1181.70 | 2673.53 2014-05-06 22:20:00 | 2673.96 | 2674.52 | 2673.18 | 2673.18 | 13.92 | 37214.50 | 2673.46 2014-05-06 22:21:00 | 2673.18 | 2673.18 | 2672.42 | 2673.18 | 11.66 | 31165.58 | 2672.86 2014-05-06 22:22:00 | 2670.72 | 2673.02 | 2670.71 | 2671.34 | 14.05 | 37543.65 | 2671.39 2014-05-06 22:23:00 | 2671.25 | 2672.78 | 2671.02 | 2672.43 | 7.92 | 21158.12 | 2671.48 2014-05-06 22:24:00 | 2672.45 | 2675.09 | 2670.68 | 2673.78 | 24.61 | 65739.03 | 2671.78 2014-05-06 22:25:00 | 2673.23 | 2673.48 | 2671.91 | 2673.09 | 22.13 | 59151.58 | 2672.43 2014-05-06 22:26:00 | 2675.48 | 2675.48 | 2673.62 | 2674.43 | 4.00 | 10687.01 | 2674.43 2014-05-06 22:27:00 | 2674.43 | 2675.58 | 2673.46 | 2673.46 | 21.69 | 58030.79 | 2674.97 2014-05-06 22:28:00 | 2672.81 | 2672.81 | 2669.95 | 2669.95 | 23.67 | 63218.42 | 2670.71 2014-05-06 22:29:00 | 2669.95 | 2675.57 | 2669.95 | 2675.57 | 11.97 | 31996.58 | 2672.39 2014-05-06 22:30:00 | 2675.57 | 2677.75 | 2674.41 | 2675.24 | 47.46 | 126949.65 | 2674.88 2014-05-06 22:31:00 | 2671.28 | 2674.31 | 2669.60 | 2669.62 | 7.47 | 19964.31 | 2672.24 2014-05-06 22:32:00 | 2674.08 | 2674.08 | 2670.44 | 2673.48 | 7.51 | 20070.00 | 2671.37 2014-05-06 22:33:00 | 2670.91 | 2672.81 | 2670.91 | 2671.52 | 6.95 | 18559.30 | 2671.94 2014-05-06 22:34:00 | 2671.98 | 2671.98 | 2671.58 | 2671.58 | 0.26 | 694.66 | 2671.78 2014-05-06 22:35:00 | 2671.48 | 2671.48 | 2670.69 | 2671.22 | 0.23 | 617.06 | 2671.27 2014-05-06 22:36:00 | 2670.88 | 2671.98 | 2670.25 | 2671.98 | 8.40 | 22430.21 | 2670.90 2014-05-06 22:37:00 | 2671.16 | 2671.16 | 2670.51 | 2670.76 | 1.34 | 3568.15 | 2670.77 2014-05-06 22:38:00 | 2670.36 | 2672.00 | 2670.36 | 2672.00 | 13.19 | 35241.47 | 2671.63 2014-05-06 22:39:00 | 2673.83 | 2675.97 | 2673.83 | 2675.63 | 7.99 | 21357.50 | 2674.37 2014-05-06 22:40:00 | 2675.96 | 2677.00 | 2675.14 | 2677.00 | 11.88 | 31787.92 | 2675.98 2014-05-06 22:41:00 | 2676.00 | 2676.02 | 2671.44 | 2672.00 | 10.47 | 27983.87 | 2673.28 2014-05-06 22:42:00 | 2673.32 | 2674.88 | 2672.95 | 2674.72 | 15.31 | 40945.70 | 2673.74 2014-05-06 22:43:00 | 2674.80 | 2674.80 | 2673.27 | 2673.27 | 9.09 | 24300.84 | 2674.54 2014-05-06 22:44:00 | 2673.85 | 2674.24 | 2673.40 | 2673.40 | 10.77 | 28793.37 | 2673.48 2014-05-06 22:45:00 | 2673.76 | 2674.55 | 2673.49 | 2674.39 | 2.69 | 7196.23 | 2674.18 2014-05-06 22:46:00 | 2674.39 | 2674.39 | 2672.54 | 2673.16 | 2.45 | 6553.89 | 2673.96 2014-05-06 22:47:00 | 2672.56 | 2674.42 | 2672.56 | 2674.38 | 8.35 | 22334.27 | 2673.48 2014-05-06 22:48:00 | 2674.42 | 2676.96 | 2674.42 | 2675.03 | 5.64 | 15101.20 | 2676.09 2014-05-06 22:49:00 | 2674.55 | 2679.30 | 2673.74 | 2676.43 | 31.08 | 83218.98 | 2677.83 2014-05-06 22:50:00 | 2675.93 | 2679.43 | 2674.83 | 2676.73 | 13.24 | 35419.50 | 2675.79 2014-05-06 22:51:00 | 2676.93 | 2679.50 | 2676.93 | 2679.50 | 22.69 | 60773.55 | 2678.66 2014-05-06 22:52:00 | 2679.50 | 2682.90 | 2679.50 | 2681.76 | 27.16 | 72819.64 | 2681.53 2014-05-06 22:53:00 | 2681.94 | 2681.95 | 2676.87 | 2676.87 | 8.85 | 23714.23 | 2679.27 2014-05-06 22:54:00 | 2676.84 | 2678.50 | 2675.76 | 2678.34 | 4.72 | 12638.11 | 2677.57 2014-05-06 22:55:00 | 2681.96 | 2682.00 | 2676.16 | 2682.00 | 6.55 | 17538.50 | 2677.63 2014-05-06 22:56:00 | 2677.46 | 2679.94 | 2677.46 | 2679.94 | 13.96 | 37396.99 | 2678.87 2014-05-06 22:57:00 | 2679.94 | 2682.00 | 2679.56 | 2682.00 | 6.33 | 16964.08 | 2679.95 2014-05-06 22:58:00 | 2682.44 | 2683.11 | 2679.44 | 2682.31 | 6.32 | 16943.78 | 2682.25 2014-05-06 22:59:00 | 2682.04 | 2682.64 | 2682.04 | 2682.64 | 0.57 | 1539.74 | 2682.47 2014-05-06 23:00:00 | 2682.32 | 2682.52 | 2682.30 | 2682.52 | 4.92 | 13202.35 | 2682.31 2014-05-06 23:01:00 | 2682.52 | 2685.00 | 2682.52 | 2683.77 | 37.10 | 99563.77 | 2683.80 2014-05-06 23:02:00 | 2684.30 | 2684.30 | 2681.21 | 2682.00 | 8.64 | 23186.21 | 2682.66 2014-05-06 23:03:00 | 2682.00 | 2682.00 | 2678.20 | 2680.55 | 5.45 | 14601.23 | 2681.58 2014-05-06 23:04:00 | 2680.55 | 2680.55 | 2679.20 | 2680.00 | 4.28 | 11468.78 | 2679.62 2014-05-06 23:05:00 | 2680.20 | 2681.73 | 2679.37 | 2679.57 | 23.65 | 63394.94 | 2680.77 2014-05-06 23:06:00 | 2679.64 | 2682.52 | 2677.34 | 2679.74 | 31.57 | 84597.41 | 2679.34 2014-05-06 23:07:00 | 2677.78 | 2679.12 | 2673.46 | 2679.12 | 15.48 | 41415.34 | 2675.93 2014-05-06 23:08:00 | 2679.24 | 2679.68 | 2678.60 | 2679.03 | 8.73 | 23394.13 | 2679.13 2014-05-06 23:09:00 | 2679.43 | 2679.45 | 2679.43 | 2679.45 | 0.82 | 2197.14 | 2679.44 2014-05-06 23:10:00 | 2679.03 | 2679.03 | 2678.82 | 2678.82 | 4.06 | 10887.34 | 2678.97 2014-05-06 23:11:00 | 2678.82 | 2678.82 | 2678.82 | 2678.82 | 2.44 | 6541.68 | 2678.82 2014-05-06 23:12:00 | 2679.04 | 2679.04 | 2677.97 | 2678.63 | 7.13 | 19102.75 | 2678.46 2014-05-06 23:13:00 | 2678.58 | 2678.59 | 2677.35 | 2677.35 | 2.30 | 6159.25 | 2677.93 2014-05-06 23:14:00 | 2677.37 | 2677.37 | 2675.58 | 2675.64 | 5.17 | 13833.23 | 2676.19 2014-05-06 23:15:00 | 2676.56 | 2676.56 | 2675.20 | 2675.56 | 11.37 | 30437.28 | 2676.28 2014-05-06 23:16:00 | 2675.98 | 2676.00 | 2673.89 | 2675.44 | 4.45 | 11906.26 | 2675.56 2014-05-06 23:17:00 | 2675.61 | 2677.74 | 2675.61 | 2677.65 | 9.76 | 26121.20 | 2676.08 2014-05-06 23:18:00 | 2677.11 | 2677.66 | 2677.11 | 2677.14 | 3.62 | 9683.95 | 2677.34 2014-05-06 23:19:00 | 2676.61 | 2677.27 | 2674.00 | 2677.27 | 9.16 | 24514.56 | 2675.09 2014-05-06 23:20:00 | . | . | . | . | . | . | . 2014-05-06 23:21:00 | 2676.11 | 2676.16 | 2675.64 | 2675.64 | 1.30 | 3478.85 | 2676.04 2014-05-06 23:22:00 | 2676.16 | 2676.18 | 2676.10 | 2676.10 | 1.37 | 3677.04 | 2676.16 2014-05-06 23:23:00 | 2676.10 | 2676.10 | 2675.40 | 2675.58 | 7.21 | 19299.10 | 2675.60 2014-05-06 23:24:00 | 2675.42 | 2675.44 | 2673.75 | 2674.61 | 0.72 | 1920.68 | 2675.05 2014-05-06 23:25:00 | 2674.61 | 2675.33 | 2674.61 | 2675.30 | 8.32 | 22258.51 | 2675.30 2014-05-06 23:26:00 | . | . | . | . | . | . | . 2014-05-06 23:27:00 | 2675.58 | 2676.42 | 2674.03 | 2675.61 | 12.65 | 33842.07 | 2674.63 2014-05-06 23:28:00 | 2675.61 | 2677.00 | 2674.69 | 2676.82 | 15.18 | 40628.16 | 2676.25 2014-05-06 23:29:00 | 2675.64 | 2677.02 | 2675.64 | 2677.02 | 5.99 | 16038.61 | 2676.67 2014-05-06 23:30:00 | 2676.84 | 2676.84 | 2676.84 | 2676.84 | 0.29 | 784.31 | 2676.84 2014-05-06 23:31:00 | 2676.11 | 2676.11 | 2676.11 | 2676.11 | 0.01 | 29.44 | 2676.11 2014-05-06 23:32:00 | 2677.10 | 2677.10 | 2677.07 | 2677.08 | 4.79 | 12820.59 | 2677.09 2014-05-06 23:33:00 | 2676.12 | 2679.48 | 2676.11 | 2677.70 | 15.80 | 42324.94 | 2678.96 2014-05-06 23:34:00 | 2676.98 | 2677.73 | 2676.51 | 2677.58 | 2.70 | 7233.97 | 2677.27 2014-05-06 23:35:00 | . | . | . | . | . | . | . 2014-05-06 23:36:00 | 2676.98 | 2676.98 | 2675.98 | 2675.98 | 8.14 | 21779.66 | 2676.62 2014-05-06 23:37:00 | 2675.48 | 2676.42 | 2674.98 | 2675.98 | 5.34 | 14298.79 | 2675.67 2014-05-06 23:38:00 | 2675.98 | 2677.28 | 2675.98 | 2676.98 | 0.27 | 725.38 | 2676.67 2014-05-06 23:39:00 | 2676.98 | 2677.44 | 2676.48 | 2677.30 | 5.46 | 14627.84 | 2677.13 2014-05-06 23:40:00 | 2677.34 | 2677.48 | 2677.34 | 2677.45 | 0.19 | 508.72 | 2677.46 2014-05-06 23:41:00 | 2677.48 | 2677.48 | 2676.48 | 2676.98 | 0.72 | 1929.93 | 2676.74 2014-05-06 23:42:00 | 2676.98 | 2677.32 | 2676.43 | 2676.43 | 1.96 | 5252.22 | 2676.97 2014-05-06 23:43:00 | . | . | . | . | . | . | . 2014-05-06 23:44:00 | 2676.43 | 2676.43 | 2676.43 | 2676.43 | 0.01 | 37.47 | 2676.43 2014-05-06 23:45:00 | 2676.43 | 2677.02 | 2676.43 | 2677.02 | 13.53 | 36211.67 | 2676.99 2014-05-06 23:46:00 | 2677.28 | 2678.04 | 2677.28 | 2678.01 | 4.94 | 13217.23 | 2677.72 2014-05-06 23:47:00 | 2677.73 | 2677.73 | 2677.73 | 2677.73 | 0.08 | 214.22 | 2677.73 2014-05-06 23:48:00 | 2677.73 | 2678.13 | 2677.00 | 2678.13 | 21.13 | 56575.74 | 2677.51 2014-05-06 23:49:00 | 2678.21 | 2679.08 | 2678.19 | 2678.19 | 1.01 | 2708.03 | 2678.56 2014-05-06 23:50:00 | 2678.48 | 2679.78 | 2677.48 | 2678.98 | 10.03 | 26867.55 | 2677.92 2014-05-06 23:51:00 | 2679.48 | 2679.78 | 2678.98 | 2679.48 | 0.64 | 1720.30 | 2679.59 2014-05-06 23:52:00 | 2679.48 | 2679.68 | 2679.48 | 2679.68 | 0.21 | 565.40 | 2679.63 2014-05-06 23:53:00 | 2679.44 | 2679.66 | 2679.00 | 2679.03 | 3.78 | 10121.39 | 2679.03 2014-05-06 23:54:00 | 2679.23 | 2679.64 | 2679.23 | 2679.64 | 0.26 | 702.01 | 2679.44 2014-05-06 23:55:00 | 2679.64 | 2679.67 | 2679.61 | 2679.64 | 16.30 | 43675.37 | 2679.64 2014-05-06 23:56:00 | 2679.65 | 2682.00 | 2679.65 | 2682.00 | 10.50 | 28148.60 | 2680.05 2014-05-06 23:57:00 | 2682.14 | 2682.89 | 2682.14 | 2682.89 | 0.55 | 1475.37 | 2682.50 2014-05-06 23:58:00 | 2682.89 | 2683.12 | 2682.89 | 2683.11 | 3.94 | 10571.33 | 2683.08 2014-05-06 23:59:00 | 2683.18 | 2684.00 | 2683.10 | 2683.10 | 1.43 | 3837.92 | 2683.86 2014-05-07 00:00:00 | 2682.41 | 2683.44 | 2679.77 | 2680.37 | 22.38 | 60015.45 | 2681.42 2014-05-07 00:01:00 | 2680.37 | 2680.37 | 2680.00 | 2680.03 | 5.80 | 15538.87 | 2680.04 2014-05-07 00:02:00 | . | . | . | . | . | . | . 2014-05-07 00:03:00 | 2680.16 | 2680.74 | 2679.80 | 2679.80 | 1.29 | 3449.36 | 2680.16 2014-05-07 00:04:00 | 2680.27 | 2680.80 | 2680.27 | 2680.80 | 0.35 | 946.25 | 2680.59 2014-05-07 00:05:00 | 2680.80 | 2680.80 | 2680.30 | 2680.30 | 1.07 | 2854.91 | 2680.67 2014-05-07 00:06:00 | 2680.32 | 2680.32 | 2680.30 | 2680.30 | 0.79 | 2117.45 | 2680.31 2014-05-07 00:07:00 | 2680.57 | 2680.59 | 2680.22 | 2680.22 | 10.15 | 27218.40 | 2680.56 2014-05-07 00:08:00 | 2680.40 | 2680.80 | 2680.40 | 2680.80 | 0.75 | 1999.66 | 2680.51 2014-05-07 00:09:00 | 2681.02 | 2681.80 | 2680.67 | 2681.33 | 3.25 | 8722.57 | 2681.39 2014-05-07 00:10:00 | 2681.33 | 2682.16 | 2681.33 | 2682.12 | 26.34 | 70650.06 | 2682.03 2014-05-07 00:11:00 | 2682.00 | 2682.00 | 2681.34 | 2682.00 | 3.30 | 8848.66 | 2681.41 2014-05-07 00:12:00 | 2682.00 | 2682.56 | 2681.95 | 2681.95 | 2.66 | 7144.82 | 2681.99 2014-05-07 00:13:00 | 2681.90 | 2682.56 | 2680.67 | 2681.07 | 8.82 | 23648.67 | 2681.26 2014-05-07 00:14:00 | 2681.73 | 2682.00 | 2681.23 | 2682.00 | 2.12 | 5685.69 | 2681.93 2014-05-07 00:15:00 | 2681.04 | 2681.04 | 2681.00 | 2681.02 | 2.53 | 6780.31 | 2681.02 2014-05-07 00:16:00 | 2681.02 | 2681.02 | 2681.02 | 2681.02 | 0.69 | 1847.22 | 2681.02 2014-05-07 00:17:00 | 2681.02 | 2681.22 | 2681.00 | 2681.20 | 9.50 | 25459.79 | 2681.11 2014-05-07 00:18:00 | 2681.02 | 2681.02 | 2680.00 | 2680.25 | 7.23 | 19369.40 | 2680.52 2014-05-07 00:19:00 | 2680.02 | 2680.19 | 2679.35 | 2679.35 | 32.10 | 86014.78 | 2680.01 2014-05-07 00:20:00 | 2679.65 | 2679.67 | 2679.35 | 2679.35 | 4.09 | 10965.10 | 2679.64 2014-05-07 00:21:00 | 2679.38 | 2679.38 | 2677.79 | 2677.79 | 3.69 | 9887.83 | 2678.90 2014-05-07 00:22:00 | 2677.73 | 2677.73 | 2677.23 | 2677.23 | 5.40 | 14468.29 | 2677.33 2014-05-07 00:23:00 | . | . | . | . | . | . | . 2014-05-07 00:24:00 | . | . | . | . | . | . | . 2014-05-07 00:25:00 | 2676.84 | 2676.84 | 2675.23 | 2675.23 | 6.51 | 17427.30 | 2676.18 2014-05-07 00:26:00 | 2675.02 | 2679.20 | 2675.00 | 2679.20 | 36.35 | 97270.03 | 2676.08 2014-05-07 00:27:00 | 2679.00 | 2679.19 | 2678.97 | 2679.19 | 2.61 | 6984.21 | 2679.02 2014-05-07 00:28:00 | 2679.00 | 2679.00 | 2679.00 | 2679.00 | 1.00 | 2679.00 | 2679.00 2014-05-07 00:29:00 | 2679.04 | 2681.99 | 2676.35 | 2679.23 | 18.73 | 50185.77 | 2679.72 2014-05-07 00:30:00 | 2679.68 | 2680.17 | 2679.68 | 2679.92 | 9.74 | 26108.74 | 2679.74 2014-05-07 00:31:00 | 2679.92 | 2682.00 | 2679.92 | 2682.00 | 7.38 | 19784.68 | 2681.21 2014-05-07 00:32:00 | 2680.51 | 2681.40 | 2680.31 | 2681.40 | 44.83 | 120152.95 | 2680.49 2014-05-07 00:33:00 | 2681.40 | 2681.40 | 2680.61 | 2680.98 | 3.49 | 9358.94 | 2680.88 2014-05-07 00:34:00 | 2680.98 | 2681.47 | 2680.08 | 2680.38 | 21.07 | 56487.11 | 2681.05 2014-05-07 00:35:00 | 2680.08 | 2681.00 | 2679.79 | 2680.36 | 21.25 | 56960.95 | 2680.39 2014-05-07 00:36:00 | 2680.48 | 2680.51 | 2680.48 | 2680.50 | 6.89 | 18457.96 | 2680.51 2014-05-07 00:37:00 | 2680.04 | 2680.04 | 2680.03 | 2680.03 | 5.35 | 14332.81 | 2680.03 2014-05-07 00:38:00 | 2680.05 | 2680.55 | 2680.05 | 2680.05 | 5.89 | 15777.85 | 2680.12 2014-05-07 00:39:00 | 2680.53 | 2680.53 | 2679.86 | 2679.86 | 5.42 | 14525.88 | 2680.05 2014-05-07 00:40:00 | 2679.92 | 2679.92 | 2679.50 | 2679.50 | 9.30 | 24912.02 | 2679.58 2014-05-07 00:41:00 | 2679.50 | 2679.50 | 2677.99 | 2677.99 | 16.16 | 43294.78 | 2679.13 2014-05-07 00:42:00 | 2677.84 | 2677.99 | 2676.00 | 2677.34 | 19.47 | 52112.26 | 2677.09 2014-05-07 00:43:00 | 2677.34 | 2677.34 | 2677.34 | 2677.34 | 0.36 | 961.17 | 2677.34 2014-05-07 00:44:00 | 2677.34 | 2677.46 | 2677.32 | 2677.32 | 4.70 | 12589.02 | 2677.37 2014-05-07 00:45:00 | 2677.25 | 2678.04 | 2677.05 | 2677.96 | 21.76 | 58261.75 | 2677.35 2014-05-07 00:46:00 | 2677.45 | 2677.45 | 2677.43 | 2677.45 | 3.64 | 9745.92 | 2677.45 2014-05-07 00:47:00 | 2677.34 | 2677.34 | 2676.43 | 2676.43 | 1.24 | 3318.95 | 2676.58 2014-05-07 00:48:00 | 2677.34 | 2677.34 | 2677.34 | 2677.34 | 0.02 | 56.22 | 2677.34 2014-05-07 00:49:00 | 2677.03 | 2677.03 | 2676.00 | 2676.98 | 14.58 | 39025.05 | 2676.62 2014-05-07 00:50:00 | 2676.98 | 2676.98 | 2676.98 | 2676.98 | 0.73 | 1943.49 | 2676.98 2014-05-07 00:51:00 | 2676.98 | 2677.46 | 2675.20 | 2675.49 | 21.22 | 56777.27 | 2676.28 2014-05-07 00:52:00 | 2675.20 | 2675.20 | 2675.00 | 2675.02 | 28.09 | 75140.92 | 2675.01 2014-05-07 00:53:00 | 2675.06 | 2675.98 | 2675.00 | 2675.98 | 7.10 | 18992.72 | 2675.03 2014-05-07 00:54:00 | 2676.48 | 2676.49 | 2676.35 | 2676.35 | 1.35 | 3613.18 | 2676.43 2014-05-07 00:55:00 | 2676.30 | 2676.30 | 2675.00 | 2675.02 | 10.05 | 26899.24 | 2675.74 2014-05-07 00:56:00 | 2675.72 | 2675.72 | 2675.12 | 2675.12 | 0.74 | 1969.22 | 2675.57 2014-05-07 00:57:00 | 2675.67 | 2677.20 | 2675.67 | 2677.09 | 18.69 | 50034.16 | 2676.48 2014-05-07 00:58:00 | 2677.46 | 2677.46 | 2677.44 | 2677.44 | 12.43 | 33288.86 | 2677.46 2014-05-07 00:59:00 | 2677.04 | 2677.48 | 2677.04 | 2677.48 | 0.73 | 1954.32 | 2677.15 2014-05-07 01:00:00 | 2677.98 | 2678.48 | 2677.98 | 2678.48 | 0.33 | 883.85 | 2678.33 2014-05-07 01:01:00 | 2678.98 | 2679.09 | 2678.98 | 2679.09 | 1.00 | 2679.03 | 2679.03 2014-05-07 01:02:00 | 2678.59 | 2679.09 | 2678.09 | 2679.09 | 1.78 | 4759.89 | 2678.61 2014-05-07 01:03:00 | 2679.09 | 2679.10 | 2679.09 | 2679.09 | 14.82 | 39709.53 | 2679.09 2014-05-07 01:04:00 | 2679.09 | 2679.09 | 2679.09 | 2679.09 | 2.47 | 6603.96 | 2679.09 2014-05-07 01:05:00 | 2679.48 | 2679.99 | 2679.09 | 2679.20 | 0.94 | 2518.89 | 2679.67 2014-05-07 01:06:00 | 2680.09 | 2680.55 | 2679.98 | 2679.98 | 5.61 | 15025.85 | 2680.32 2014-05-07 01:07:00 | 2679.59 | 2679.59 | 2679.27 | 2679.44 | 1.08 | 2901.75 | 2679.36 2014-05-07 01:08:00 | 2679.44 | 2680.53 | 2679.44 | 2680.02 | 17.33 | 46450.46 | 2680.19 2014-05-07 01:09:00 | 2680.50 | 2682.56 | 2680.50 | 2682.25 | 30.01 | 80464.15 | 2680.89 2014-05-07 01:10:00 | 2682.24 | 2682.24 | 2681.20 | 2681.66 | 5.41 | 14508.60 | 2681.81 2014-05-07 01:11:00 | 2680.73 | 2680.73 | 2678.19 | 2678.19 | 1.73 | 4641.76 | 2680.00 2014-05-07 01:12:00 | 2679.19 | 2680.15 | 2678.16 | 2679.17 | 15.16 | 40604.94 | 2678.25 2014-05-07 01:13:00 | 2679.69 | 2680.11 | 2679.20 | 2679.22 | 19.70 | 52796.70 | 2679.49 2014-05-07 01:14:00 | 2679.34 | 2680.73 | 2678.15 | 2678.32 | 21.08 | 56484.34 | 2679.40 2014-05-07 01:15:00 | 2678.25 | 2678.25 | 2678.25 | 2678.25 | 0.13 | 348.17 | 2678.25 2014-05-07 01:16:00 | 2677.85 | 2678.00 | 2677.79 | 2677.95 | 0.82 | 2182.50 | 2677.91 2014-05-07 01:17:00 | 2677.29 | 2677.29 | 2676.79 | 2676.79 | 10.57 | 28295.92 | 2677.00 2014-05-07 01:18:00 | 2676.74 | 2677.37 | 2676.74 | 2677.28 | 5.17 | 13844.10 | 2677.26 2014-05-07 01:19:00 | 2677.28 | 2678.72 | 2677.28 | 2677.87 | 2.75 | 7366.68 | 2677.82 2014-05-07 01:20:00 | 2677.79 | 2677.79 | 2677.29 | 2677.56 | 9.00 | 24096.89 | 2677.43 2014-05-07 01:21:00 | 2677.30 | 2679.35 | 2677.30 | 2679.32 | 13.15 | 35228.58 | 2678.37 2014-05-07 01:22:00 | 2679.79 | 2679.79 | 2679.61 | 2679.61 | 1.79 | 4801.88 | 2679.62 2014-05-07 01:23:00 | 2679.21 | 2679.24 | 2679.21 | 2679.24 | 0.59 | 1575.39 | 2679.24 2014-05-07 01:24:00 | 2679.33 | 2679.33 | 2678.29 | 2678.29 | 10.57 | 28325.45 | 2679.29 2014-05-07 01:25:00 | 2678.25 | 2678.79 | 2678.25 | 2678.79 | 0.48 | 1293.63 | 2678.33 2014-05-07 01:26:00 | . | . | . | . | . | . | . 2014-05-07 01:27:00 | 2678.79 | 2678.79 | 2678.79 | 2678.79 | 0.02 | 53.58 | 2678.79 2014-05-07 01:28:00 | 2677.79 | 2678.80 | 2677.79 | 2678.29 | 6.41 | 17154.40 | 2678.28 2014-05-07 01:29:00 | 2678.35 | 2678.44 | 2677.72 | 2677.72 | 6.30 | 16867.49 | 2678.23 2014-05-07 01:30:00 | 2677.29 | 2677.29 | 2677.24 | 2677.24 | 0.93 | 2489.87 | 2677.28 2014-05-07 01:31:00 | 2676.79 | 2676.79 | 2676.02 | 2676.20 | 21.42 | 57329.92 | 2676.22 2014-05-07 01:32:00 | 2676.02 | 2677.86 | 2676.02 | 2676.30 | 70.95 | 189884.36 | 2676.43 2014-05-07 01:33:00 | 2676.30 | 2677.29 | 2676.30 | 2676.30 | 108.33 | 289926.69 | 2676.30 2014-05-07 01:34:00 | 2676.30 | 2678.29 | 2676.30 | 2678.29 | 61.99 | 165900.03 | 2676.45 2014-05-07 01:35:00 | 2678.05 | 2678.41 | 2678.00 | 2678.41 | 1.51 | 4038.83 | 2678.27 2014-05-07 01:36:00 | 2677.79 | 2678.43 | 2677.60 | 2678.41 | 10.47 | 28028.25 | 2678.28 2014-05-07 01:37:00 | 2678.43 | 2679.61 | 2678.41 | 2678.43 | 15.35 | 41127.03 | 2678.94 2014-05-07 01:38:00 | 2678.41 | 2679.47 | 2678.41 | 2679.31 | 35.84 | 96028.75 | 2679.07 2014-05-07 01:39:00 | 2679.32 | 2679.32 | 2678.41 | 2679.29 | 37.51 | 100480.04 | 2678.75 2014-05-07 01:40:00 | 2679.72 | 2680.00 | 2678.41 | 2679.63 | 15.36 | 41161.42 | 2679.61 2014-05-07 01:41:00 | 2679.63 | 2680.50 | 2679.63 | 2680.15 | 19.87 | 53257.33 | 2680.29 2014-05-07 01:42:00 | 2680.50 | 2682.63 | 2680.34 | 2681.81 | 16.72 | 44824.60 | 2681.22 2014-05-07 01:43:00 | 2681.52 | 2682.86 | 2680.93 | 2681.50 | 28.74 | 77069.32 | 2681.79 2014-05-07 01:44:00 | 2681.52 | 2684.48 | 2681.50 | 2683.98 | 48.17 | 129242.38 | 2683.27 2014-05-07 01:45:00 | 2682.11 | 2688.00 | 2682.11 | 2688.00 | 99.66 | 267663.30 | 2685.85 2014-05-07 01:46:00 | 2688.88 | 2691.29 | 2688.00 | 2690.58 | 74.88 | 201426.29 | 2690.13 2014-05-07 01:47:00 | 2690.58 | 2694.04 | 2690.56 | 2692.38 | 68.51 | 184383.34 | 2691.45 2014-05-07 01:48:00 | 2691.55 | 2693.00 | 2690.88 | 2693.00 | 30.88 | 83118.94 | 2691.85 2014-05-07 01:49:00 | 2693.00 | 2695.67 | 2692.42 | 2695.07 | 76.32 | 205645.17 | 2694.69 2014-05-07 01:50:00 | 2696.00 | 2698.98 | 2695.13 | 2698.17 | 74.81 | 201731.82 | 2696.55 2014-05-07 01:51:00 | 2698.17 | 2698.98 | 2694.00 | 2697.00 | 93.69 | 252717.90 | 2697.47 2014-05-07 01:52:00 | 2695.06 | 2698.95 | 2695.03 | 2695.23 | 46.95 | 126600.99 | 2696.62 2014-05-07 01:53:00 | 2695.52 | 2696.72 | 2695.00 | 2695.00 | 44.75 | 120626.71 | 2695.63 2014-05-07 01:54:00 | 2695.00 | 2695.00 | 2691.00 | 2694.00 | 59.37 | 159861.69 | 2692.86 2014-05-07 01:55:00 | 2694.00 | 2697.00 | 2694.00 | 2695.00 | 43.61 | 117583.05 | 2696.06 2014-05-07 01:56:00 | 2695.96 | 2701.65 | 2695.00 | 2700.90 | 239.86 | 647394.15 | 2699.10 2014-05-07 01:57:00 | 2700.89 | 2709.10 | 2700.89 | 2708.93 | 99.64 | 269543.94 | 2705.18 2014-05-07 01:58:00 | 2708.93 | 2712.00 | 2700.04 | 2703.03 | 140.88 | 381714.03 | 2709.59 2014-05-07 01:59:00 | 2705.94 | 2706.02 | 2703.03 | 2705.06 | 56.37 | 152530.38 | 2705.69 2014-05-07 02:00:00 | 2705.18 | 2709.29 | 2705.18 | 2709.29 | 47.26 | 127923.42 | 2706.74 2014-05-07 02:01:00 | 2709.97 | 2711.25 | 2706.88 | 2710.04 | 111.76 | 302705.91 | 2708.66 2014-05-07 02:02:00 | 2711.44 | 2711.88 | 2708.10 | 2709.38 | 97.81 | 265087.46 | 2710.34 2014-05-07 02:03:00 | 2709.38 | 2712.00 | 2708.02 | 2708.10 | 126.87 | 343698.62 | 2709.04 2014-05-07 02:04:00 | 2708.10 | 2709.90 | 2708.00 | 2709.07 | 67.02 | 181539.55 | 2708.86 2014-05-07 02:05:00 | 2709.07 | 2712.13 | 2708.00 | 2708.05 | 69.31 | 187880.59 | 2710.57 2014-05-07 02:06:00 | 2708.02 | 2711.85 | 2706.08 | 2706.08 | 152.38 | 412844.29 | 2709.33 2014-05-07 02:07:00 | 2706.13 | 2709.04 | 2705.75 | 2707.78 | 85.05 | 230261.38 | 2707.36 2014-05-07 02:08:00 | 2708.00 | 2708.50 | 2703.00 | 2703.15 | 56.77 | 153616.89 | 2706.14 2014-05-07 02:09:00 | 2704.91 | 2704.91 | 2702.00 | 2703.12 | 88.18 | 238388.59 | 2703.40 2014-05-07 02:10:00 | 2703.18 | 2704.55 | 2702.05 | 2703.60 | 149.17 | 403194.33 | 2702.92 2014-05-07 02:11:00 | 2703.04 | 2707.38 | 2703.04 | 2703.60 | 103.54 | 280012.58 | 2704.47 2014-05-07 02:12:00 | 2703.60 | 2707.98 | 2703.11 | 2703.11 | 38.09 | 103028.22 | 2705.08 2014-05-07 02:13:00 | 2704.14 | 2704.14 | 2702.01 | 2703.19 | 33.88 | 91578.74 | 2703.03 2014-05-07 02:14:00 | 2704.00 | 2705.00 | 2702.01 | 2702.98 | 22.07 | 59660.58 | 2703.37 2014-05-07 02:15:00 | 2702.05 | 2704.93 | 2701.00 | 2704.87 | 104.05 | 281296.34 | 2703.60 2014-05-07 02:16:00 | 2704.29 | 2704.65 | 2701.02 | 2701.89 | 42.12 | 113856.10 | 2703.01 2014-05-07 02:17:00 | 2703.48 | 2703.71 | 2701.24 | 2701.37 | 50.78 | 137234.47 | 2702.64 2014-05-07 02:18:00 | 2703.16 | 2703.18 | 2700.96 | 2701.00 | 53.80 | 145375.72 | 2702.25 2014-05-07 02:19:00 | 2700.98 | 2700.98 | 2696.14 | 2699.87 | 33.31 | 89908.15 | 2699.30 2014-05-07 02:20:00 | 2699.84 | 2700.00 | 2696.97 | 2698.82 | 46.43 | 125321.02 | 2699.20 2014-05-07 02:21:00 | 2698.50 | 2699.19 | 2696.12 | 2698.54 | 116.21 | 313503.60 | 2697.73 2014-05-07 02:22:00 | 2697.55 | 2699.00 | 2696.00 | 2696.02 | 91.26 | 246166.55 | 2697.39 2014-05-07 02:23:00 | 2696.02 | 2696.66 | 2690.00 | 2690.00 | 127.51 | 343330.25 | 2692.49 2014-05-07 02:24:00 | 2691.93 | 2692.99 | 2689.98 | 2692.79 | 52.87 | 142282.02 | 2691.27 2014-05-07 02:25:00 | 2692.01 | 2695.98 | 2689.00 | 2695.00 | 73.42 | 197585.62 | 2691.10 2014-05-07 02:26:00 | 2691.31 | 2693.85 | 2691.31 | 2693.58 | 55.60 | 149690.17 | 2692.27 2014-05-07 02:27:00 | 2693.45 | 2695.97 | 2691.58 | 2693.03 | 73.11 | 196943.21 | 2693.90 2014-05-07 02:28:00 | 2693.33 | 2695.20 | 2691.06 | 2691.65 | 61.16 | 164617.79 | 2691.81 2014-05-07 02:29:00 | 2691.80 | 2692.46 | 2690.89 | 2691.00 | 28.74 | 77355.78 | 2691.38 2014-05-07 02:30:00 | 2691.53 | 2691.53 | 2690.00 | 2690.39 | 36.31 | 97689.42 | 2690.21 2014-05-07 02:31:00 | 2691.13 | 2691.54 | 2690.02 | 2691.11 | 15.44 | 41554.44 | 2691.18 2014-05-07 02:32:00 | 2691.97 | 2693.44 | 2691.33 | 2693.44 | 27.83 | 74940.00 | 2692.39 2014-05-07 02:33:00 | 2693.99 | 2694.63 | 2691.00 | 2691.04 | 13.21 | 35563.72 | 2692.59 2014-05-07 02:34:00 | 2691.17 | 2692.46 | 2691.16 | 2692.46 | 2.02 | 5433.64 | 2691.25 2014-05-07 02:35:00 | 2691.28 | 2692.00 | 2690.01 | 2691.16 | 48.80 | 131307.78 | 2690.95 2014-05-07 02:36:00 | 2691.73 | 2692.36 | 2690.01 | 2690.40 | 39.61 | 106583.17 | 2691.09 2014-05-07 02:37:00 | 2691.18 | 2691.82 | 2689.89 | 2690.02 | 81.80 | 220082.94 | 2690.40 2014-05-07 02:38:00 | 2690.20 | 2691.55 | 2689.93 | 2690.48 | 58.85 | 158352.95 | 2690.61 2014-05-07 02:39:00 | 2690.69 | 2693.03 | 2690.14 | 2692.98 | 22.07 | 59400.94 | 2691.60 2014-05-07 02:40:00 | 2692.74 | 2692.74 | 2690.01 | 2692.08 | 32.52 | 87538.52 | 2692.17 2014-05-07 02:41:00 | 2692.16 | 2692.28 | 2689.98 | 2690.33 | 19.84 | 53410.43 | 2691.52 2014-05-07 02:42:00 | 2690.37 | 2691.73 | 2690.37 | 2690.74 | 33.53 | 90250.83 | 2691.24 2014-05-07 02:43:00 | 2690.74 | 2698.88 | 2690.74 | 2698.65 | 100.14 | 269801.22 | 2694.37 2014-05-07 02:44:00 | 2697.47 | 2697.50 | 2694.45 | 2694.45 | 5.21 | 14059.98 | 2697.10 2014-05-07 02:45:00 | 2694.22 | 2694.22 | 2691.32 | 2692.23 | 35.18 | 94730.84 | 2692.52 2014-05-07 02:46:00 | 2692.29 | 2693.00 | 2691.01 | 2691.91 | 98.80 | 265965.87 | 2692.07 2014-05-07 02:47:00 | 2692.09 | 2692.57 | 2691.31 | 2691.31 | 36.21 | 97474.90 | 2691.93 2014-05-07 02:48:00 | 2692.57 | 2693.00 | 2692.45 | 2692.98 | 32.17 | 86622.13 | 2692.64 2014-05-07 02:49:00 | 2692.98 | 2692.98 | 2692.20 | 2692.20 | 18.32 | 49321.43 | 2692.36 2014-05-07 02:50:00 | 2692.36 | 2692.76 | 2689.00 | 2690.12 | 57.51 | 154750.88 | 2690.80 2014-05-07 02:51:00 | 2690.10 | 2690.93 | 2689.29 | 2690.03 | 47.09 | 126658.27 | 2689.88 2014-05-07 02:52:00 | 2689.35 | 2690.68 | 2689.18 | 2689.19 | 41.20 | 110828.40 | 2689.81 2014-05-07 02:53:00 | 2689.08 | 2689.22 | 2686.20 | 2687.94 | 66.28 | 178154.53 | 2687.99 2014-05-07 02:54:00 | 2687.34 | 2687.75 | 2683.19 | 2683.22 | 74.22 | 199239.39 | 2684.33 2014-05-07 02:55:00 | 2683.22 | 2685.85 | 2680.00 | 2681.25 | 190.04 | 509544.08 | 2681.25 2014-05-07 02:56:00 | 2681.36 | 2684.20 | 2680.93 | 2683.07 | 38.64 | 103657.32 | 2682.64 2014-05-07 02:57:00 | 2683.11 | 2683.11 | 2679.28 | 2679.28 | 59.53 | 159580.81 | 2680.81 2014-05-07 02:58:00 | 2679.28 | 2681.37 | 2678.41 | 2680.10 | 70.17 | 188021.44 | 2679.63 2014-05-07 02:59:00 | 2680.15 | 2682.00 | 2678.41 | 2682.00 | 33.85 | 90707.76 | 2679.38 2014-05-07 03:00:00 | 2681.24 | 2682.13 | 2680.00 | 2682.13 | 17.45 | 46807.93 | 2681.63 2014-05-07 03:01:00 | 2682.72 | 2684.80 | 2682.44 | 2683.40 | 80.58 | 216263.00 | 2683.80 2014-05-07 03:02:00 | 2683.40 | 2684.58 | 2683.00 | 2683.52 | 16.50 | 44266.52 | 2683.63 2014-05-07 03:03:00 | 2683.96 | 2684.10 | 2683.33 | 2683.70 | 27.31 | 73307.80 | 2683.89 2014-05-07 03:04:00 | 2683.77 | 2683.80 | 2683.00 | 2683.05 | 14.70 | 39453.62 | 2683.19 2014-05-07 03:05:00 | 2683.05 | 2683.40 | 2682.77 | 2683.40 | 6.72 | 18026.17 | 2682.87 2014-05-07 03:06:00 | 2683.69 | 2683.69 | 2683.00 | 2683.02 | 9.09 | 24378.20 | 2683.05 2014-05-07 03:07:00 | 2683.04 | 2683.04 | 2678.41 | 2678.41 | 128.19 | 343414.48 | 2678.95 2014-05-07 03:08:00 | 2678.43 | 2681.87 | 2678.41 | 2679.92 | 30.62 | 82062.27 | 2680.02 2014-05-07 03:09:00 | 2680.02 | 2680.02 | 2677.02 | 2677.02 | 96.79 | 259248.81 | 2678.41 2014-05-07 03:10:00 | 2677.02 | 2677.90 | 2676.00 | 2677.22 | 22.77 | 60939.21 | 2676.88 2014-05-07 03:11:00 | 2677.22 | 2681.68 | 2676.47 | 2681.65 | 18.08 | 48432.47 | 2678.34 2014-05-07 03:12:00 | 2681.65 | 2682.00 | 2679.70 | 2680.31 | 77.82 | 208612.53 | 2680.77 2014-05-07 03:13:00 | 2680.33 | 2680.39 | 2677.74 | 2679.30 | 27.17 | 72791.52 | 2679.41 2014-05-07 03:14:00 | 2679.80 | 2681.29 | 2679.52 | 2679.60 | 11.83 | 31692.54 | 2680.13 2014-05-07 03:15:00 | . | . | . | . | . | . | . 2014-05-07 03:16:00 | 2680.00 | 2682.22 | 2679.30 | 2680.49 | 59.03 | 158230.62 | 2680.42 2014-05-07 03:17:00 | 2681.04 | 2682.43 | 2680.24 | 2681.66 | 61.30 | 164357.96 | 2681.16 2014-05-07 03:18:00 | 2680.98 | 2681.67 | 2680.17 | 2681.02 | 34.69 | 93015.87 | 2681.11 2014-05-07 03:19:00 | 2681.00 | 2681.00 | 2681.00 | 2681.00 | 1.50 | 4021.50 | 2681.00 2014-05-07 03:20:00 | 2681.45 | 2681.49 | 2681.10 | 2681.10 | 3.03 | 8124.77 | 2681.44 2014-05-07 03:21:00 | 2681.19 | 2681.64 | 2680.64 | 2680.64 | 7.09 | 19010.88 | 2680.99 2014-05-07 03:22:00 | 2680.17 | 2680.17 | 2677.40 | 2677.40 | 7.10 | 19005.97 | 2678.78 2014-05-07 03:23:00 | 2677.22 | 2677.44 | 2676.89 | 2677.44 | 9.51 | 25460.79 | 2676.98 2014-05-07 03:24:00 | . | . | . | . | . | . | . 2014-05-07 03:25:00 | 2677.52 | 2677.54 | 2677.52 | 2677.54 | 2.00 | 5355.06 | 2677.53 2014-05-07 03:26:00 | 2677.57 | 2679.30 | 2677.57 | 2678.70 | 18.10 | 48475.06 | 2678.92 2014-05-07 03:27:00 | 2678.13 | 2678.13 | 2678.13 | 2678.13 | 5.05 | 13524.56 | 2678.13 2014-05-07 03:28:00 | 2678.34 | 2679.94 | 2678.34 | 2679.94 | 0.93 | 2477.81 | 2678.72 2014-05-07 03:29:00 | 2678.94 | 2678.94 | 2678.31 | 2678.31 | 2.05 | 5496.87 | 2678.79 2014-05-07 03:30:00 | 2678.94 | 2680.02 | 2678.94 | 2678.94 | 5.30 | 14199.80 | 2679.71 2014-05-07 03:31:00 | 2678.44 | 2680.02 | 2678.32 | 2680.02 | 15.72 | 42116.34 | 2679.67 2014-05-07 03:32:00 | 2679.97 | 2679.97 | 2679.97 | 2679.97 | 2.70 | 7238.60 | 2679.97 2014-05-07 03:33:00 | 2680.26 | 2681.44 | 2680.04 | 2681.44 | 8.68 | 23255.27 | 2680.41 2014-05-07 03:34:00 | 2681.80 | 2683.53 | 2680.00 | 2680.94 | 71.36 | 191363.47 | 2681.70 2014-05-07 03:35:00 | 2680.44 | 2681.41 | 2680.02 | 2681.00 | 12.11 | 32459.50 | 2681.05 2014-05-07 03:36:00 | 2681.00 | 2681.00 | 2680.44 | 2680.44 | 6.06 | 16245.13 | 2680.71 2014-05-07 03:37:00 | 2680.94 | 2681.22 | 2680.01 | 2680.94 | 34.68 | 92949.74 | 2680.52 2014-05-07 03:38:00 | 2681.28 | 2681.44 | 2680.94 | 2681.44 | 17.10 | 45835.26 | 2681.21 2014-05-07 03:39:00 | 2681.94 | 2681.94 | 2681.81 | 2681.81 | 4.81 | 12896.89 | 2681.82 2014-05-07 03:40:00 | 2681.44 | 2681.77 | 2680.94 | 2681.03 | 8.39 | 22500.10 | 2681.46 2014-05-07 03:41:00 | 2680.52 | 2681.45 | 2680.52 | 2681.38 | 2.83 | 7590.79 | 2681.31 2014-05-07 03:42:00 | 2681.05 | 2681.05 | 2680.01 | 2680.01 | 9.11 | 24431.22 | 2680.62 2014-05-07 03:43:00 | 2680.07 | 2680.07 | 2680.05 | 2680.05 | 0.50 | 1340.03 | 2680.07 2014-05-07 03:44:00 | 2680.05 | 2680.94 | 2680.05 | 2680.94 | 6.96 | 18654.54 | 2680.64 2014-05-07 03:45:00 | 2681.13 | 2682.94 | 2681.11 | 2682.94 | 7.86 | 21084.38 | 2681.81 2014-05-07 03:46:00 | 2682.44 | 2683.18 | 2682.12 | 2683.00 | 29.54 | 79266.14 | 2682.99 2014-05-07 03:47:00 | 2683.00 | 2685.02 | 2683.00 | 2685.00 | 15.79 | 42375.27 | 2684.19 2014-05-07 03:48:00 | 2685.13 | 2686.11 | 2685.13 | 2686.11 | 6.87 | 18458.63 | 2686.06 2014-05-07 03:49:00 | 2686.19 | 2689.90 | 2685.00 | 2689.90 | 107.20 | 288224.02 | 2688.61 2014-05-07 03:50:00 | 2689.90 | 2691.33 | 2686.90 | 2691.33 | 102.58 | 275921.39 | 2689.71 2014-05-07 03:51:00 | 2692.00 | 2693.47 | 2688.59 | 2692.84 | 118.14 | 317980.58 | 2691.53 2014-05-07 03:52:00 | 2692.84 | 2692.84 | 2689.92 | 2689.96 | 37.57 | 101106.67 | 2690.94 2014-05-07 03:53:00 | 2689.79 | 2689.97 | 2687.02 | 2687.02 | 50.28 | 135169.31 | 2688.12 2014-05-07 03:54:00 | 2687.02 | 2690.11 | 2686.68 | 2690.11 | 72.59 | 195168.89 | 2688.50 2014-05-07 03:55:00 | 2689.11 | 2691.06 | 2689.08 | 2690.02 | 75.69 | 203621.16 | 2690.20 2014-05-07 03:56:00 | 2690.04 | 2690.96 | 2690.02 | 2690.07 | 8.99 | 24194.38 | 2690.36 2014-05-07 03:57:00 | 2690.93 | 2690.93 | 2687.51 | 2687.51 | 12.83 | 34494.07 | 2688.76 2014-05-07 03:58:00 | 2687.51 | 2687.51 | 2685.53 | 2686.88 | 39.25 | 105457.09 | 2686.53 2014-05-07 03:59:00 | 2686.19 | 2686.98 | 2686.00 | 2686.19 | 36.67 | 98526.93 | 2686.56 2014-05-07 04:00:00 | 2686.68 | 2687.00 | 2685.55 | 2685.55 | 2.12 | 5693.20 | 2686.74 2014-05-07 04:01:00 | 2685.57 | 2687.31 | 2685.53 | 2685.85 | 26.94 | 72372.20 | 2686.42 2014-05-07 04:02:00 | 2685.85 | 2687.14 | 2685.00 | 2686.69 | 27.24 | 73151.92 | 2685.95 2014-05-07 04:03:00 | 2686.69 | 2686.69 | 2682.33 | 2682.35 | 59.44 | 159587.04 | 2685.02 2014-05-07 04:04:00 | 2682.31 | 2684.62 | 2681.00 | 2683.55 | 5.09 | 13644.60 | 2683.30 2014-05-07 04:05:00 | 2683.00 | 2685.00 | 2683.00 | 2683.50 | 2.88 | 7716.08 | 2683.86 2014-05-07 04:06:00 | 2683.50 | 2683.50 | 2683.50 | 2683.50 | 0.01 | 26.84 | 2683.50 2014-05-07 04:07:00 | 2684.50 | 2684.99 | 2683.00 | 2683.00 | 24.96 | 66976.42 | 2683.46 2014-05-07 04:08:00 | 2683.00 | 2684.89 | 2683.00 | 2683.30 | 3.16 | 8490.69 | 2683.53 2014-05-07 04:09:00 | 2683.30 | 2685.01 | 2683.02 | 2685.01 | 20.75 | 55677.43 | 2683.90 2014-05-07 04:10:00 | 2686.00 | 2687.47 | 2686.00 | 2687.32 | 40.44 | 108645.34 | 2686.91 2014-05-07 04:11:00 | 2687.40 | 2688.88 | 2687.32 | 2688.08 | 29.70 | 79830.76 | 2687.90 2014-05-07 04:12:00 | 2688.31 | 2690.14 | 2688.08 | 2690.14 | 42.72 | 114867.91 | 2688.86 2014-05-07 04:13:00 | 2690.10 | 2690.70 | 2688.65 | 2688.76 | 7.78 | 20909.23 | 2689.29 2014-05-07 04:14:00 | 2689.00 | 2689.35 | 2688.12 | 2688.12 | 1.24 | 3328.55 | 2688.65 2014-05-07 04:15:00 | 2689.22 | 2689.36 | 2688.96 | 2689.36 | 17.61 | 47368.72 | 2689.11 2014-05-07 04:16:00 | 2689.58 | 2691.27 | 2689.58 | 2691.02 | 20.32 | 54678.55 | 2690.48 2014-05-07 04:17:00 | 2691.02 | 2692.86 | 2691.00 | 2692.04 | 34.51 | 92891.32 | 2691.88 2014-05-07 04:18:00 | 2692.15 | 2694.99 | 2692.11 | 2692.21 | 24.06 | 64792.24 | 2693.17 2014-05-07 04:19:00 | 2691.26 | 2699.00 | 2691.12 | 2694.18 | 111.06 | 299338.08 | 2695.28 2014-05-07 04:20:00 | 2694.00 | 2694.07 | 2694.00 | 2694.05 | 2.19 | 5913.43 | 2694.05 2014-05-07 04:21:00 | 2694.10 | 2694.21 | 2693.00 | 2693.00 | 42.08 | 113344.20 | 2693.48 2014-05-07 04:22:00 | 2693.00 | 2693.00 | 2691.07 | 2691.30 | 31.85 | 85736.37 | 2691.63 2014-05-07 04:23:00 | 2692.85 | 2693.02 | 2691.00 | 2691.00 | 44.82 | 120661.10 | 2692.31 2014-05-07 04:24:00 | 2690.02 | 2690.52 | 2688.10 | 2688.10 | 69.15 | 185999.54 | 2689.88 2014-05-07 04:25:00 | 2688.10 | 2688.10 | 2685.85 | 2686.04 | 27.52 | 73950.16 | 2687.24 2014-05-07 04:26:00 | 2686.85 | 2686.87 | 2686.52 | 2686.52 | 6.17 | 16580.56 | 2686.85 2014-05-07 04:27:00 | 2686.52 | 2686.52 | 2683.88 | 2683.88 | 12.01 | 32241.54 | 2685.23 2014-05-07 04:28:00 | 2683.72 | 2684.81 | 2683.16 | 2684.81 | 17.10 | 45892.99 | 2683.33 2014-05-07 04:29:00 | 2684.37 | 2688.16 | 2683.15 | 2684.84 | 31.68 | 85065.17 | 2685.14 2014-05-07 04:30:00 | 2684.81 | 2688.51 | 2684.79 | 2688.51 | 14.77 | 39652.62 | 2684.85 2014-05-07 04:31:00 | 2687.53 | 2687.53 | 2685.76 | 2685.97 | 11.57 | 31090.49 | 2686.47 2014-05-07 04:32:00 | 2686.19 | 2686.73 | 2685.73 | 2686.02 | 14.79 | 39738.53 | 2686.31 2014-05-07 04:33:00 | 2686.02 | 2686.96 | 2685.56 | 2685.73 | 57.00 | 153118.35 | 2686.19 2014-05-07 04:34:00 | 2686.85 | 2686.85 | 2685.59 | 2685.65 | 15.17 | 40741.06 | 2686.16 2014-05-07 04:35:00 | 2685.95 | 2686.74 | 2685.95 | 2686.74 | 10.82 | 29063.51 | 2686.34 2014-05-07 04:36:00 | 2686.66 | 2686.66 | 2686.03 | 2686.03 | 2.00 | 5372.69 | 2686.35 2014-05-07 04:37:00 | . | . | . | . | . | . | . 2014-05-07 04:38:00 | 2686.65 | 2686.67 | 2686.65 | 2686.67 | 0.76 | 2041.86 | 2686.66 2014-05-07 04:39:00 | 2686.67 | 2686.94 | 2686.64 | 2686.94 | 2.67 | 7165.39 | 2686.68 2014-05-07 04:40:00 | 2686.17 | 2686.17 | 2685.95 | 2685.95 | 7.69 | 20645.31 | 2686.09 2014-05-07 04:41:00 | 2685.91 | 2686.17 | 2685.91 | 2686.17 | 3.00 | 8058.04 | 2686.01 2014-05-07 04:42:00 | 2685.94 | 2686.17 | 2683.95 | 2683.96 | 27.41 | 73605.34 | 2685.35 2014-05-07 04:43:00 | 2683.96 | 2684.00 | 2683.60 | 2683.60 | 5.89 | 15808.66 | 2683.98 2014-05-07 04:44:00 | 2683.51 | 2683.51 | 2682.42 | 2682.44 | 23.16 | 62148.56 | 2682.98 2014-05-07 04:45:00 | 2682.42 | 2682.59 | 2681.52 | 2682.59 | 18.74 | 50266.30 | 2682.01 2014-05-07 04:46:00 | 2682.50 | 2682.50 | 2682.50 | 2682.50 | 0.13 | 335.31 | 2682.50 2014-05-07 04:47:00 | 2682.50 | 2684.49 | 2682.50 | 2682.65 | 8.36 | 22432.30 | 2682.97 2014-05-07 04:48:00 | 2682.60 | 2684.88 | 2682.59 | 2683.89 | 14.23 | 38181.34 | 2683.16 2014-05-07 04:49:00 | 2682.58 | 2684.00 | 2682.57 | 2682.59 | 3.57 | 9589.26 | 2683.06 2014-05-07 04:50:00 | 2682.59 | 2683.51 | 2682.55 | 2682.62 | 5.43 | 14571.74 | 2682.57 2014-05-07 04:51:00 | 2682.65 | 2683.30 | 2682.65 | 2682.80 | 12.79 | 34322.20 | 2682.68 2014-05-07 04:52:00 | 2682.81 | 2683.41 | 2682.78 | 2682.87 | 23.13 | 62069.08 | 2683.14 2014-05-07 04:53:00 | 2682.87 | 2683.32 | 2682.87 | 2683.08 | 11.72 | 31432.10 | 2683.06 2014-05-07 04:54:00 | 2683.32 | 2683.32 | 2682.72 | 2682.74 | 5.87 | 15757.68 | 2683.07 2014-05-07 04:55:00 | 2682.74 | 2683.50 | 2682.74 | 2682.82 | 19.88 | 53353.97 | 2683.26 2014-05-07 04:56:00 | 2683.40 | 2683.40 | 2683.38 | 2683.40 | 8.65 | 23208.66 | 2683.39 2014-05-07 04:57:00 | 2683.40 | 2685.66 | 2683.40 | 2685.66 | 29.11 | 78134.34 | 2684.57 2014-05-07 04:58:00 | 2684.68 | 2687.14 | 2684.51 | 2686.68 | 8.50 | 22845.26 | 2686.41 2014-05-07 04:59:00 | 2686.66 | 2687.00 | 2685.65 | 2686.71 | 9.38 | 25192.99 | 2686.68 2014-05-07 05:00:00 | 2686.71 | 2686.79 | 2685.67 | 2686.02 | 4.76 | 12791.24 | 2686.67 2014-05-07 05:01:00 | 2686.04 | 2686.49 | 2684.51 | 2686.42 | 7.52 | 20186.53 | 2686.16 2014-05-07 05:02:00 | 2685.72 | 2685.85 | 2684.17 | 2684.39 | 15.85 | 42563.97 | 2685.42 2014-05-07 05:03:00 | 2684.44 | 2686.00 | 2684.44 | 2684.93 | 46.97 | 126121.00 | 2685.25 2014-05-07 05:04:00 | 2685.35 | 2685.99 | 2685.35 | 2685.99 | 7.24 | 19455.73 | 2685.77 2014-05-07 05:05:00 | 2685.79 | 2685.99 | 2684.91 | 2685.99 | 19.14 | 51391.70 | 2685.18 2014-05-07 05:06:00 | 2685.99 | 2687.01 | 2685.98 | 2687.00 | 12.04 | 32332.17 | 2686.07 2014-05-07 05:07:00 | 2687.01 | 2687.18 | 2686.00 | 2686.10 | 5.86 | 15737.80 | 2686.09 2014-05-07 05:08:00 | 2686.10 | 2688.94 | 2685.96 | 2686.67 | 41.00 | 110157.57 | 2686.97 2014-05-07 05:09:00 | 2686.70 | 2688.94 | 2685.53 | 2688.94 | 21.88 | 58792.75 | 2687.42 2014-05-07 05:10:00 | 2688.51 | 2688.93 | 2686.94 | 2687.88 | 52.26 | 140476.61 | 2688.14 2014-05-07 05:11:00 | 2686.67 | 2688.09 | 2685.69 | 2687.08 | 27.00 | 72542.69 | 2686.97 2014-05-07 05:12:00 | 2686.13 | 2686.90 | 2685.76 | 2686.90 | 5.82 | 15625.15 | 2686.12 2014-05-07 05:13:00 | 2685.85 | 2686.87 | 2685.52 | 2686.52 | 34.69 | 93167.07 | 2686.01 2014-05-07 05:14:00 | 2685.44 | 2686.59 | 2683.17 | 2685.59 | 20.56 | 55222.79 | 2685.41 2014-05-07 05:15:00 | 2685.42 | 2685.42 | 2683.17 | 2684.51 | 19.86 | 53325.47 | 2685.07 2014-05-07 05:16:00 | 2683.58 | 2683.58 | 2683.17 | 2683.52 | 26.08 | 69975.27 | 2683.51 2014-05-07 05:17:00 | 2683.52 | 2686.00 | 2682.96 | 2683.09 | 21.64 | 58064.99 | 2683.10 2014-05-07 05:18:00 | 2683.15 | 2683.17 | 2683.09 | 2683.11 | 27.09 | 72686.57 | 2683.15 2014-05-07 05:19:00 | 2682.53 | 2682.53 | 2682.50 | 2682.50 | 6.81 | 18262.52 | 2682.51 2014-05-07 05:20:00 | 2682.53 | 2683.06 | 2682.00 | 2682.96 | 10.95 | 29365.67 | 2682.53 2014-05-07 05:21:00 | 2682.96 | 2682.96 | 2682.08 | 2682.11 | 23.25 | 62365.18 | 2682.14 2014-05-07 05:22:00 | 2682.46 | 2682.46 | 2682.11 | 2682.30 | 4.50 | 12075.51 | 2682.26 2014-05-07 05:23:00 | 2682.11 | 2682.11 | 2680.01 | 2681.43 | 45.29 | 121426.73 | 2680.98 2014-05-07 05:24:00 | 2681.00 | 2681.51 | 2680.12 | 2681.50 | 5.88 | 15759.83 | 2681.15 2014-05-07 05:25:00 | 2682.00 | 2682.00 | 2681.72 | 2681.72 | 0.62 | 1673.41 | 2681.74 2014-05-07 05:26:00 | 2681.47 | 2681.47 | 2680.38 | 2680.99 | 11.01 | 29526.93 | 2681.10 2014-05-07 05:27:00 | 2680.50 | 2680.50 | 2680.02 | 2680.02 | 4.52 | 12122.70 | 2680.23 2014-05-07 05:28:00 | 2680.06 | 2680.06 | 2680.04 | 2680.04 | 1.29 | 3467.98 | 2680.05 2014-05-07 05:29:00 | 2680.94 | 2680.96 | 2680.14 | 2680.14 | 9.93 | 26605.84 | 2680.42 2014-05-07 05:30:00 | 2680.24 | 2680.24 | 2679.95 | 2679.99 | 98.52 | 264020.87 | 2680.01 2014-05-07 05:31:00 | 2680.05 | 2682.14 | 2680.05 | 2682.02 | 21.93 | 58806.17 | 2681.91 2014-05-07 05:32:00 | 2681.61 | 2682.65 | 2681.00 | 2682.21 | 8.72 | 23391.75 | 2681.62 2014-05-07 05:33:00 | 2682.35 | 2682.39 | 2681.10 | 2681.70 | 24.16 | 64793.90 | 2681.87 2014-05-07 05:34:00 | 2681.00 | 2681.00 | 2680.08 | 2680.58 | 2.10 | 5629.62 | 2680.77 2014-05-07 05:35:00 | 2681.00 | 2681.00 | 2680.00 | 2680.10 | 131.28 | 351841.52 | 2680.06 2014-05-07 05:36:00 | 2680.14 | 2681.84 | 2680.00 | 2681.00 | 31.29 | 83872.09 | 2680.39 2014-05-07 05:37:00 | 2681.00 | 2681.72 | 2681.00 | 2681.00 | 4.60 | 12325.49 | 2681.20 2014-05-07 05:38:00 | 2681.00 | 2681.01 | 2681.00 | 2681.01 | 2.75 | 7380.82 | 2681.01 2014-05-07 05:39:00 | 2681.58 | 2682.40 | 2681.08 | 2681.99 | 4.24 | 11371.89 | 2681.42 2014-05-07 05:40:00 | 2681.61 | 2681.61 | 2681.29 | 2681.46 | 12.65 | 33921.74 | 2681.56 2014-05-07 05:41:00 | 2681.46 | 2681.88 | 2681.34 | 2681.88 | 10.21 | 27380.74 | 2681.76 2014-05-07 05:42:00 | 2681.88 | 2682.51 | 2681.52 | 2681.63 | 18.46 | 49501.93 | 2682.01 2014-05-07 05:43:00 | 2681.23 | 2682.23 | 2681.23 | 2681.33 | 40.76 | 109287.49 | 2681.57 2014-05-07 05:44:00 | 2681.08 | 2681.86 | 2680.00 | 2681.59 | 71.49 | 191653.05 | 2680.76 2014-05-07 05:45:00 | 2681.50 | 2682.50 | 2681.50 | 2682.02 | 4.59 | 12299.81 | 2682.04 2014-05-07 05:46:00 | 2681.34 | 2682.37 | 2681.26 | 2682.09 | 5.97 | 16012.94 | 2681.79 2014-05-07 05:47:00 | 2682.00 | 2682.04 | 2681.38 | 2681.96 | 10.65 | 28568.28 | 2681.96 2014-05-07 05:48:00 | 2681.99 | 2682.00 | 2681.88 | 2681.88 | 3.10 | 8314.18 | 2681.99 2014-05-07 05:49:00 | 2681.88 | 2681.88 | 2681.88 | 2681.88 | 0.30 | 804.56 | 2681.88 2014-05-07 05:50:00 | 2681.88 | 2681.88 | 2681.52 | 2681.63 | 3.84 | 10289.23 | 2681.58 2014-05-07 05:51:00 | 2681.67 | 2682.50 | 2681.60 | 2682.43 | 3.53 | 9475.28 | 2681.94 2014-05-07 05:52:00 | 2682.43 | 2683.00 | 2682.42 | 2682.96 | 25.53 | 68491.43 | 2682.68 2014-05-07 05:53:00 | 2682.44 | 2683.00 | 2682.01 | 2682.11 | 8.78 | 23557.71 | 2682.19 2014-05-07 05:54:00 | 2682.99 | 2682.99 | 2682.23 | 2682.23 | 3.28 | 8802.76 | 2682.95 2014-05-07 05:55:00 | 2682.80 | 2682.84 | 2682.23 | 2682.77 | 4.14 | 11115.81 | 2682.39 2014-05-07 05:56:00 | 2682.77 | 2683.49 | 2682.77 | 2683.02 | 4.78 | 12827.26 | 2682.97 2014-05-07 05:57:00 | 2683.02 | 2683.49 | 2682.26 | 2683.49 | 8.44 | 22630.63 | 2682.94 2014-05-07 05:58:00 | 2683.49 | 2685.66 | 2683.49 | 2685.66 | 48.76 | 130901.31 | 2684.55 2014-05-07 05:59:00 | 2685.64 | 2686.79 | 2685.64 | 2686.78 | 18.24 | 48984.13 | 2686.12 2014-05-07 06:00:00 | 2686.78 | 2690.67 | 2686.78 | 2689.43 | 70.06 | 188343.20 | 2688.20 2014-05-07 06:01:00 | 2689.94 | 2689.94 | 2687.00 | 2689.35 | 15.37 | 41311.88 | 2688.35 2014-05-07 06:02:00 | 2689.92 | 2689.92 | 2687.56 | 2688.96 | 74.15 | 199362.70 | 2688.64 2014-05-07 06:03:00 | 2687.65 | 2689.25 | 2687.65 | 2689.22 | 24.01 | 64540.93 | 2688.65 2014-05-07 06:04:00 | 2689.61 | 2690.55 | 2689.14 | 2689.14 | 9.41 | 25305.83 | 2689.82 2014-05-07 06:05:00 | 2688.42 | 2689.06 | 2688.00 | 2688.02 | 25.85 | 69491.17 | 2688.66 2014-05-07 06:06:00 | 2688.02 | 2688.02 | 2684.64 | 2686.02 | 42.29 | 113586.86 | 2685.90 2014-05-07 06:07:00 | 2686.09 | 2687.94 | 2684.03 | 2684.17 | 16.80 | 45088.89 | 2684.66 2014-05-07 06:08:00 | 2684.21 | 2685.02 | 2683.51 | 2685.02 | 34.14 | 91636.76 | 2684.15 2014-05-07 06:09:00 | 2684.26 | 2685.02 | 2683.54 | 2684.00 | 4.24 | 11384.32 | 2684.35 2014-05-07 06:10:00 | 2683.77 | 2683.77 | 2681.31 | 2683.64 | 38.40 | 103049.72 | 2683.38 2014-05-07 06:11:00 | 2683.62 | 2683.97 | 2682.26 | 2683.41 | 14.48 | 38834.42 | 2682.68 2014-05-07 06:12:00 | 2682.11 | 2683.00 | 2681.26 | 2682.55 | 58.62 | 157211.41 | 2682.10 2014-05-07 06:13:00 | 2682.27 | 2683.38 | 2681.10 | 2683.03 | 55.56 | 149007.58 | 2682.16 2014-05-07 06:14:00 | 2683.03 | 2688.43 | 2681.66 | 2687.95 | 66.42 | 178289.93 | 2684.12 2014-05-07 06:15:00 | 2685.31 | 2687.76 | 2684.53 | 2685.96 | 54.05 | 145183.93 | 2685.91 2014-05-07 06:16:00 | 2683.19 | 2685.94 | 2682.25 | 2682.87 | 34.16 | 91678.65 | 2683.72 2014-05-07 06:17:00 | 2684.89 | 2684.90 | 2683.16 | 2683.97 | 29.23 | 78456.39 | 2683.92 2014-05-07 06:18:00 | 2684.84 | 2684.84 | 2683.60 | 2683.84 | 2.34 | 6277.97 | 2684.04 2014-05-07 06:19:00 | 2683.90 | 2683.93 | 2681.72 | 2683.37 | 13.43 | 36033.00 | 2682.62 2014-05-07 06:20:00 | 2681.30 | 2683.62 | 2681.30 | 2682.63 | 24.76 | 66417.51 | 2682.99 2014-05-07 06:21:00 | 2682.61 | 2682.72 | 2682.06 | 2682.70 | 7.45 | 19977.37 | 2682.61 2014-05-07 06:22:00 | 2682.72 | 2683.50 | 2681.40 | 2681.70 | 53.07 | 142375.68 | 2682.69 2014-05-07 06:23:00 | 2683.03 | 2683.03 | 2681.66 | 2681.66 | 39.11 | 104902.60 | 2682.38 2014-05-07 06:24:00 | 2682.96 | 2682.96 | 2681.72 | 2681.74 | 42.30 | 113454.17 | 2682.26 2014-05-07 06:25:00 | 2682.96 | 2683.94 | 2681.82 | 2682.13 | 49.52 | 132857.50 | 2682.85 2014-05-07 06:26:00 | 2682.13 | 2683.01 | 2681.00 | 2681.16 | 37.03 | 99307.65 | 2681.67 2014-05-07 06:27:00 | 2682.08 | 2684.00 | 2681.43 | 2681.65 | 16.86 | 45227.61 | 2683.02 2014-05-07 06:28:00 | 2683.34 | 2683.34 | 2681.93 | 2683.15 | 41.17 | 110441.01 | 2682.56 2014-05-07 06:29:00 | 2683.15 | 2683.15 | 2682.12 | 2682.93 | 20.85 | 55946.18 | 2682.88 2014-05-07 06:30:00 | 2682.86 | 2682.86 | 2680.80 | 2681.62 | 13.54 | 36306.46 | 2681.42 2014-05-07 06:31:00 | 2682.66 | 2683.07 | 2681.16 | 2682.90 | 39.92 | 107069.61 | 2682.04 2014-05-07 06:32:00 | 2681.25 | 2682.71 | 2681.25 | 2682.71 | 11.95 | 32043.13 | 2681.43 2014-05-07 06:33:00 | 2681.24 | 2682.77 | 2681.24 | 2682.76 | 35.93 | 96363.47 | 2682.20 2014-05-07 06:34:00 | 2682.79 | 2684.08 | 2681.59 | 2683.98 | 59.94 | 160854.84 | 2683.55 2014-05-07 06:35:00 | 2683.91 | 2684.48 | 2683.53 | 2683.89 | 33.21 | 89143.61 | 2684.00 2014-05-07 06:36:00 | 2683.89 | 2683.96 | 2681.98 | 2683.76 | 42.08 | 112934.66 | 2683.62 2014-05-07 06:37:00 | 2683.76 | 2684.00 | 2682.04 | 2682.89 | 63.92 | 171505.63 | 2683.05 2014-05-07 06:38:00 | 2683.10 | 2683.86 | 2682.87 | 2683.01 | 11.42 | 30645.04 | 2682.98 2014-05-07 06:39:00 | 2682.87 | 2683.58 | 2682.87 | 2683.58 | 1.58 | 4247.46 | 2683.17 2014-05-07 06:40:00 | 2682.87 | 2683.58 | 2682.32 | 2683.24 | 23.00 | 61722.63 | 2683.13 2014-05-07 06:41:00 | 2683.77 | 2683.77 | 2682.32 | 2683.00 | 1.72 | 4625.56 | 2683.04 2014-05-07 06:42:00 | 2682.32 | 2682.66 | 2682.32 | 2682.64 | 7.32 | 19629.00 | 2682.66 2014-05-07 06:43:00 | 2682.64 | 2683.46 | 2682.00 | 2682.00 | 33.25 | 89216.45 | 2682.88 2014-05-07 06:44:00 | 2681.96 | 2681.96 | 2681.30 | 2681.30 | 1.60 | 4295.53 | 2681.35 2014-05-07 06:45:00 | 2681.32 | 2681.50 | 2680.80 | 2680.80 | 22.41 | 60086.92 | 2681.02 2014-05-07 06:46:00 | 2680.82 | 2681.08 | 2680.10 | 2680.22 | 33.67 | 90240.19 | 2680.53 2014-05-07 06:47:00 | 2680.22 | 2680.63 | 2680.22 | 2680.61 | 9.75 | 26130.13 | 2680.56 2014-05-07 06:48:00 | 2681.00 | 2683.38 | 2681.00 | 2682.20 | 13.53 | 36300.35 | 2682.36 2014-05-07 06:49:00 | 2682.12 | 2683.62 | 2682.04 | 2683.62 | 2.60 | 6969.18 | 2682.52 2014-05-07 06:50:00 | 2683.64 | 2683.70 | 2682.04 | 2682.04 | 5.11 | 13698.94 | 2683.44 2014-05-07 06:51:00 | 2682.62 | 2684.50 | 2682.00 | 2683.17 | 23.39 | 62749.32 | 2682.63 2014-05-07 06:52:00 | 2683.20 | 2685.00 | 2682.43 | 2684.85 | 63.22 | 169687.40 | 2683.99 2014-05-07 06:53:00 | 2683.36 | 2685.32 | 2683.36 | 2683.57 | 26.02 | 69836.24 | 2684.25 2014-05-07 06:54:00 | 2683.57 | 2683.62 | 2681.00 | 2682.96 | 39.73 | 106583.75 | 2682.57 2014-05-07 06:55:00 | 2682.93 | 2683.10 | 2682.85 | 2683.10 | 16.27 | 43664.83 | 2682.94 2014-05-07 06:56:00 | 2683.32 | 2683.51 | 2682.12 | 2682.81 | 4.55 | 12214.04 | 2683.23 2014-05-07 06:57:00 | 2682.10 | 2682.10 | 2681.01 | 2681.03 | 4.97 | 13326.83 | 2681.46 2014-05-07 06:58:00 | 2681.76 | 2682.98 | 2681.05 | 2682.98 | 12.81 | 34359.48 | 2682.03 2014-05-07 06:59:00 | 2681.76 | 2681.76 | 2676.02 | 2678.01 | 101.03 | 270793.77 | 2680.22 2014-05-07 07:00:00 | 2678.60 | 2678.60 | 2670.00 | 2672.44 | 157.22 | 420436.77 | 2674.18 2014-05-07 07:01:00 | 2672.41 | 2672.41 | 2660.00 | 2660.04 | 216.34 | 576533.75 | 2664.91 2014-05-07 07:02:00 | 2660.04 | 2662.00 | 2656.00 | 2661.31 | 128.63 | 342095.48 | 2659.51 2014-05-07 07:03:00 | 2661.29 | 2664.16 | 2658.32 | 2663.00 | 117.04 | 311586.94 | 2662.32 2014-05-07 07:04:00 | 2663.09 | 2665.00 | 2661.02 | 2663.21 | 129.41 | 344630.83 | 2663.20 2014-05-07 07:05:00 | 2663.20 | 2665.00 | 2659.98 | 2660.00 | 181.69 | 483538.97 | 2661.33 2014-05-07 07:06:00 | 2663.47 | 2670.00 | 2662.09 | 2667.69 | 88.60 | 236152.18 | 2665.52 2014-05-07 07:07:00 | 2667.00 | 2670.00 | 2665.03 | 2668.62 | 125.21 | 334012.52 | 2667.53 2014-05-07 07:08:00 | 2668.62 | 2668.99 | 2665.03 | 2667.95 | 23.78 | 63456.67 | 2668.15 2014-05-07 07:09:00 | 2667.50 | 2667.62 | 2665.14 | 2667.50 | 13.25 | 35337.43 | 2667.18 2014-05-07 07:10:00 | 2667.52 | 2667.54 | 2666.00 | 2667.52 | 49.12 | 130983.79 | 2666.72 2014-05-07 07:11:00 | 2667.52 | 2677.03 | 2666.17 | 2672.28 | 64.60 | 172509.63 | 2670.47 2014-05-07 07:12:00 | 2672.38 | 2677.97 | 2672.37 | 2675.93 | 80.22 | 214634.63 | 2675.64 2014-05-07 07:13:00 | 2675.18 | 2677.52 | 2672.01 | 2674.62 | 91.70 | 245395.57 | 2676.04 2014-05-07 07:14:00 | 2674.60 | 2677.23 | 2672.18 | 2675.79 | 84.63 | 226488.87 | 2676.22 2014-05-07 07:15:00 | 2675.79 | 2676.62 | 2671.00 | 2673.20 | 72.25 | 193264.51 | 2675.02 2014-05-07 07:16:00 | 2671.28 | 2675.61 | 2670.97 | 2675.18 | 47.19 | 126087.62 | 2671.86 2014-05-07 07:17:00 | 2675.18 | 2676.52 | 2671.22 | 2672.80 | 15.52 | 41506.42 | 2674.04 2014-05-07 07:18:00 | 2672.01 | 2672.01 | 2671.00 | 2671.41 | 0.92 | 2460.27 | 2671.31 2014-05-07 07:19:00 | 2671.02 | 2672.41 | 2668.39 | 2672.35 | 40.74 | 108821.50 | 2671.45 2014-05-07 07:20:00 | 2671.91 | 2673.12 | 2670.59 | 2670.86 | 19.97 | 53363.98 | 2671.94 2014-05-07 07:21:00 | 2670.79 | 2671.73 | 2668.64 | 2671.41 | 27.43 | 73262.20 | 2670.59 2014-05-07 07:22:00 | 2671.58 | 2672.50 | 2670.02 | 2671.97 | 26.76 | 71482.99 | 2671.76 2014-05-07 07:23:00 | 2672.36 | 2673.00 | 2670.41 | 2670.96 | 62.42 | 166745.80 | 2671.52 2014-05-07 07:24:00 | 2671.30 | 2672.94 | 2670.44 | 2671.00 | 10.13 | 27047.50 | 2671.36 2014-05-07 07:25:00 | 2671.41 | 2672.41 | 2671.41 | 2672.06 | 9.02 | 24093.96 | 2672.06 2014-05-07 07:26:00 | 2672.40 | 2672.91 | 2670.97 | 2671.30 | 11.25 | 30044.91 | 2671.61 2014-05-07 07:27:00 | 2671.01 | 2671.01 | 2668.41 | 2669.41 | 31.85 | 85031.01 | 2670.07 2014-05-07 07:28:00 | 2668.91 | 2669.08 | 2667.00 | 2667.41 | 14.41 | 38448.05 | 2668.71 2014-05-07 07:29:00 | 2667.81 | 2668.40 | 2664.70 | 2667.90 | 109.64 | 292368.35 | 2666.65 2014-05-07 07:30:00 | 2667.90 | 2667.90 | 2665.00 | 2665.98 | 125.87 | 335610.90 | 2666.24 2014-05-07 07:31:00 | 2664.57 | 2669.00 | 2664.00 | 2665.34 | 60.45 | 161132.50 | 2665.68 2014-05-07 07:32:00 | 2665.05 | 2666.98 | 2664.98 | 2665.82 | 25.92 | 69089.33 | 2665.59 2014-05-07 07:33:00 | 2665.82 | 2667.70 | 2663.14 | 2664.84 | 36.81 | 98100.55 | 2665.27 2014-05-07 07:34:00 | 2665.00 | 2665.81 | 2663.00 | 2663.68 | 13.68 | 36435.95 | 2663.84 2014-05-07 07:35:00 | 2663.63 | 2665.00 | 2663.63 | 2664.88 | 16.06 | 42781.74 | 2664.70 2014-05-07 07:36:00 | 2664.88 | 2666.76 | 2663.03 | 2664.58 | 23.06 | 61436.12 | 2664.65 2014-05-07 07:37:00 | 2664.88 | 2665.00 | 2663.08 | 2665.00 | 13.35 | 35584.74 | 2664.92 2014-05-07 07:38:00 | 2665.03 | 2665.03 | 2663.03 | 2663.94 | 17.63 | 46957.14 | 2664.24 2014-05-07 07:39:00 | 2664.02 | 2664.02 | 2661.02 | 2661.02 | 27.66 | 73655.81 | 2662.80 2014-05-07 07:40:00 | 2661.04 | 2661.05 | 2660.00 | 2660.00 | 26.71 | 71070.31 | 2660.81 2014-05-07 07:41:00 | 2661.00 | 2665.00 | 2661.00 | 2664.71 | 39.58 | 105422.58 | 2663.80 2014-05-07 07:42:00 | 2664.57 | 2667.09 | 2663.14 | 2666.30 | 39.95 | 106489.99 | 2665.58 2014-05-07 07:43:00 | 2666.30 | 2669.03 | 2666.10 | 2667.86 | 28.78 | 76777.59 | 2667.93 2014-05-07 07:44:00 | 2667.15 | 2667.83 | 2665.53 | 2665.53 | 15.76 | 42043.70 | 2667.07 2014-05-07 07:45:00 | 2665.16 | 2665.16 | 2663.00 | 2663.78 | 24.09 | 64165.46 | 2663.35 2014-05-07 07:46:00 | 2663.82 | 2667.80 | 2663.00 | 2666.47 | 20.16 | 53737.69 | 2665.43 2014-05-07 07:47:00 | 2666.47 | 2667.00 | 2663.10 | 2663.10 | 37.10 | 98844.97 | 2664.57 2014-05-07 07:48:00 | 2663.51 | 2667.83 | 2663.10 | 2666.06 | 95.85 | 255399.01 | 2664.63 2014-05-07 07:49:00 | 2666.47 | 2667.80 | 2664.77 | 2667.80 | 33.67 | 89785.09 | 2666.30 2014-05-07 07:50:00 | 2666.97 | 2667.83 | 2663.00 | 2666.22 | 56.16 | 149639.66 | 2664.52 2014-05-07 07:51:00 | 2665.95 | 2666.98 | 2664.97 | 2665.97 | 18.30 | 48792.51 | 2666.69 2014-05-07 07:52:00 | 2665.97 | 2668.00 | 2665.11 | 2667.47 | 80.04 | 213477.85 | 2667.07 2014-05-07 07:53:00 | 2668.02 | 2670.00 | 2665.11 | 2668.56 | 62.60 | 167033.60 | 2668.35 2014-05-07 07:54:00 | 2668.95 | 2673.00 | 2668.95 | 2671.56 | 24.83 | 66301.94 | 2670.56 2014-05-07 07:55:00 | 2672.16 | 2672.87 | 2671.30 | 2672.87 | 2.57 | 6858.40 | 2671.76 2014-05-07 07:56:00 | 2672.16 | 2675.61 | 2672.03 | 2674.93 | 21.03 | 56232.74 | 2674.44 2014-05-07 07:57:00 | 2674.16 | 2674.93 | 2673.13 | 2673.77 | 12.06 | 32245.94 | 2674.01 2014-05-07 07:58:00 | 2673.90 | 2673.90 | 2672.02 | 2672.11 | 16.42 | 43882.32 | 2672.98 2014-05-07 07:59:00 | 2672.11 | 2673.91 | 2672.09 | 2672.86 | 23.11 | 61756.24 | 2672.85 2014-05-07 08:00:00 | 2672.88 | 2672.88 | 2672.20 | 2672.79 | 10.76 | 28757.64 | 2672.64 2014-05-07 08:01:00 | 2672.79 | 2674.68 | 2672.02 | 2672.02 | 21.71 | 58020.68 | 2673.15 2014-05-07 08:02:00 | 2672.73 | 2673.05 | 2672.00 | 2672.00 | 7.05 | 18838.75 | 2672.54 2014-05-07 08:03:00 | 2672.13 | 2672.16 | 2672.08 | 2672.14 | 6.09 | 16283.88 | 2672.12 2014-05-07 08:04:00 | 2672.16 | 2673.68 | 2671.77 | 2673.68 | 11.43 | 30557.34 | 2672.73 2014-05-07 08:05:00 | 2673.97 | 2673.99 | 2671.88 | 2673.02 | 60.62 | 162053.30 | 2673.18 2014-05-07 08:06:00 | 2673.02 | 2673.02 | 2671.88 | 2673.02 | 17.93 | 47935.48 | 2672.88 2014-05-07 08:07:00 | 2673.10 | 2673.29 | 2672.02 | 2673.27 | 13.51 | 36115.28 | 2673.23 2014-05-07 08:08:00 | 2673.29 | 2673.47 | 2673.27 | 2673.27 | 25.54 | 68275.47 | 2673.28 2014-05-07 08:09:00 | 2673.27 | 2675.95 | 2672.10 | 2674.82 | 63.20 | 169045.12 | 2674.98 2014-05-07 08:10:00 | 2674.82 | 2676.02 | 2674.82 | 2675.99 | 29.84 | 79840.56 | 2675.80 2014-05-07 08:11:00 | 2676.01 | 2678.47 | 2675.99 | 2676.64 | 38.72 | 103679.12 | 2677.59 2014-05-07 08:12:00 | 2677.94 | 2680.02 | 2676.61 | 2680.00 | 34.99 | 93730.85 | 2678.87 2014-05-07 08:13:00 | 2680.00 | 2681.50 | 2680.00 | 2681.20 | 138.00 | 369945.89 | 2680.69 2014-05-07 08:14:00 | 2681.27 | 2683.00 | 2681.00 | 2681.38 | 48.82 | 130932.39 | 2681.83 2014-05-07 08:15:00 | 2682.44 | 2683.10 | 2680.00 | 2681.02 | 133.79 | 358772.02 | 2681.51 2014-05-07 08:16:00 | 2681.05 | 2681.05 | 2680.00 | 2680.06 | 32.33 | 86663.22 | 2680.33 2014-05-07 08:17:00 | 2680.14 | 2683.50 | 2678.34 | 2683.21 | 73.21 | 196277.46 | 2680.91 2014-05-07 08:18:00 | 2683.30 | 2686.00 | 2681.56 | 2684.45 | 106.45 | 285706.62 | 2683.90 2014-05-07 08:19:00 | 2685.98 | 2686.00 | 2683.29 | 2684.47 | 44.00 | 118149.67 | 2685.10 2014-05-07 08:20:00 | 2684.28 | 2684.47 | 2680.21 | 2680.92 | 132.27 | 354776.13 | 2682.29 2014-05-07 08:21:00 | 2680.21 | 2684.00 | 2680.10 | 2684.00 | 53.54 | 143602.13 | 2682.00 2014-05-07 08:22:00 | 2683.03 | 2683.88 | 2682.00 | 2682.20 | 112.42 | 301573.24 | 2682.63 2014-05-07 08:23:00 | 2682.09 | 2682.60 | 2682.00 | 2682.60 | 19.33 | 51852.53 | 2682.21 2014-05-07 08:24:00 | 2682.98 | 2685.00 | 2681.43 | 2683.00 | 39.28 | 105376.28 | 2682.83 2014-05-07 08:25:00 | 2683.60 | 2683.60 | 2682.03 | 2682.04 | 7.42 | 19899.27 | 2682.57 2014-05-07 08:26:00 | 2681.10 | 2681.10 | 2680.00 | 2680.00 | 33.59 | 90035.22 | 2680.34 2014-05-07 08:27:00 | 2680.21 | 2683.60 | 2677.09 | 2681.10 | 65.24 | 174928.64 | 2681.15 2014-05-07 08:28:00 | 2682.58 | 2682.97 | 2681.18 | 2682.55 | 49.94 | 133955.00 | 2682.27 2014-05-07 08:29:00 | 2681.92 | 2683.00 | 2680.71 | 2681.72 | 173.58 | 465497.90 | 2681.75 2014-05-07 08:30:00 | 2682.00 | 2684.90 | 2680.82 | 2683.19 | 44.11 | 118299.72 | 2682.23 2014-05-07 08:31:00 | 2683.14 | 2684.88 | 2681.14 | 2683.29 | 94.87 | 254473.74 | 2682.43 2014-05-07 08:32:00 | 2683.29 | 2683.95 | 2681.20 | 2682.00 | 117.32 | 314713.59 | 2682.57 2014-05-07 08:33:00 | 2682.29 | 2683.76 | 2681.74 | 2683.70 | 17.24 | 46237.59 | 2682.77 2014-05-07 08:34:00 | 2683.72 | 2684.90 | 2683.59 | 2684.46 | 20.89 | 56057.75 | 2684.12 2014-05-07 08:35:00 | 2684.46 | 2685.08 | 2684.46 | 2685.08 | 12.41 | 33317.70 | 2684.96 2014-05-07 08:36:00 | 2685.08 | 2686.10 | 2684.53 | 2686.10 | 11.43 | 30681.60 | 2685.24 2014-05-07 08:37:00 | 2686.36 | 2686.46 | 2684.68 | 2685.21 | 80.67 | 216641.37 | 2685.63 2014-05-07 08:38:00 | 2686.04 | 2687.02 | 2683.10 | 2683.10 | 108.47 | 291335.77 | 2685.91 2014-05-07 08:39:00 | 2682.32 | 2684.42 | 2680.00 | 2682.84 | 81.26 | 217939.90 | 2682.04 2014-05-07 08:40:00 | 2682.77 | 2682.77 | 2681.00 | 2681.00 | 7.19 | 19289.70 | 2681.73 2014-05-07 08:41:00 | 2681.57 | 2681.76 | 2681.00 | 2681.76 | 1.86 | 4993.01 | 2681.53 2014-05-07 08:42:00 | 2681.71 | 2686.98 | 2681.69 | 2682.20 | 23.69 | 63529.22 | 2682.26 2014-05-07 08:43:00 | 2681.77 | 2681.98 | 2680.64 | 2681.00 | 57.89 | 155214.86 | 2681.30 2014-05-07 08:44:00 | 2681.08 | 2681.76 | 2679.93 | 2680.13 | 43.26 | 115959.80 | 2680.35 2014-05-07 08:45:00 | 2679.98 | 2680.02 | 2679.10 | 2679.10 | 13.65 | 36580.52 | 2679.70 2014-05-07 08:46:00 | 2679.00 | 2679.00 | 2677.39 | 2677.39 | 50.79 | 136024.85 | 2678.18 2014-05-07 08:47:00 | 2678.38 | 2678.84 | 2676.98 | 2677.95 | 31.45 | 84209.01 | 2677.89 2014-05-07 08:48:00 | 2678.38 | 2679.00 | 2678.38 | 2678.89 | 19.06 | 51050.83 | 2678.99 2014-05-07 08:49:00 | 2678.86 | 2679.55 | 2677.88 | 2677.88 | 11.23 | 30090.26 | 2679.21 2014-05-07 08:50:00 | 2677.22 | 2679.57 | 2677.22 | 2679.57 | 21.50 | 57599.38 | 2679.17 2014-05-07 08:51:00 | 2678.00 | 2678.50 | 2676.02 | 2677.98 | 37.42 | 100181.44 | 2677.57 2014-05-07 08:52:00 | 2678.31 | 2678.33 | 2676.03 | 2678.11 | 11.47 | 30717.99 | 2677.42 2014-05-07 08:53:00 | 2678.11 | 2678.11 | 2677.21 | 2677.88 | 10.92 | 29229.86 | 2677.71 2014-05-07 08:54:00 | 2678.38 | 2679.72 | 2677.70 | 2677.71 | 55.54 | 148756.05 | 2678.55 2014-05-07 08:55:00 | 2677.71 | 2681.30 | 2677.00 | 2681.30 | 26.73 | 71605.73 | 2678.55 2014-05-07 08:56:00 | 2682.88 | 2682.88 | 2679.07 | 2680.36 | 68.70 | 184164.14 | 2680.58 2014-05-07 08:57:00 | 2679.86 | 2682.88 | 2679.10 | 2682.74 | 81.73 | 219146.11 | 2681.31 2014-05-07 08:58:00 | 2682.74 | 2690.47 | 2681.50 | 2690.00 | 113.71 | 305525.54 | 2686.88 2014-05-07 08:59:00 | 2690.01 | 2692.35 | 2685.00 | 2686.80 | 76.55 | 205896.69 | 2689.84 2014-05-07 09:00:00 | 2686.78 | 2689.02 | 2685.12 | 2687.30 | 77.08 | 207156.58 | 2687.48 2014-05-07 09:01:00 | 2688.00 | 2695.00 | 2688.00 | 2695.00 | 43.58 | 117347.23 | 2692.75 2014-05-07 09:02:00 | 2695.00 | 2697.00 | 2691.00 | 2695.00 | 94.43 | 254512.48 | 2695.34 2014-05-07 09:03:00 | 2696.77 | 2696.80 | 2693.72 | 2695.01 | 25.50 | 68745.85 | 2695.60 2014-05-07 09:04:00 | 2695.13 | 2696.89 | 2692.07 | 2696.00 | 92.26 | 248572.54 | 2694.17 2014-05-07 09:05:00 | 2695.56 | 2696.89 | 2695.56 | 2696.89 | 56.37 | 151995.36 | 2696.44 2014-05-07 09:06:00 | 2697.00 | 2698.00 | 2696.33 | 2698.00 | 65.38 | 176315.54 | 2696.99 2014-05-07 09:07:00 | 2698.00 | 2699.81 | 2697.30 | 2699.81 | 41.42 | 111771.29 | 2698.68 2014-05-07 09:08:00 | 2699.81 | 2703.97 | 2695.14 | 2699.97 | 125.02 | 337671.53 | 2700.88 2014-05-07 09:09:00 | 2698.98 | 2704.00 | 2695.14 | 2698.87 | 89.29 | 241045.19 | 2699.70 2014-05-07 09:10:00 | 2699.01 | 2699.01 | 2696.71 | 2697.29 | 38.71 | 104427.28 | 2698.03 2014-05-07 09:11:00 | 2697.34 | 2698.51 | 2696.13 | 2697.98 | 11.28 | 30415.99 | 2697.65 2014-05-07 09:12:00 | 2696.41 | 2697.94 | 2693.14 | 2693.22 | 38.65 | 104199.49 | 2696.19 2014-05-07 09:13:00 | 2693.34 | 2698.18 | 2693.34 | 2697.94 | 82.96 | 223686.74 | 2696.48 2014-05-07 09:14:00 | 2697.99 | 2700.00 | 2696.24 | 2698.53 | 94.64 | 255341.05 | 2697.91 2014-05-07 09:15:00 | 2699.96 | 2699.99 | 2697.10 | 2697.98 | 52.65 | 142065.06 | 2698.19 2014-05-07 09:16:00 | 2698.71 | 2699.99 | 2697.51 | 2698.25 | 37.61 | 101489.52 | 2698.62 2014-05-07 09:17:00 | 2698.25 | 2698.25 | 2693.12 | 2693.16 | 22.02 | 59361.30 | 2695.91 2014-05-07 09:18:00 | 2693.16 | 2699.00 | 2691.08 | 2695.55 | 124.95 | 336780.67 | 2695.28 2014-05-07 09:19:00 | 2695.55 | 2696.39 | 2695.02 | 2695.20 | 24.34 | 65616.89 | 2695.74 2014-05-07 09:20:00 | 2695.22 | 2695.35 | 2693.50 | 2693.77 | 21.83 | 58828.18 | 2694.46 2014-05-07 09:21:00 | 2693.75 | 2695.37 | 2693.67 | 2695.37 | 28.78 | 77537.40 | 2694.52 2014-05-07 09:22:00 | 2696.01 | 2697.63 | 2695.36 | 2697.63 | 23.52 | 63408.20 | 2696.04 2014-05-07 09:23:00 | 2697.63 | 2700.02 | 2692.93 | 2693.99 | 130.80 | 352519.13 | 2695.18 2014-05-07 09:24:00 | 2696.85 | 2697.24 | 2693.00 | 2694.71 | 67.42 | 181700.79 | 2695.10 2014-05-07 09:25:00 | 2694.70 | 2697.00 | 2693.74 | 2695.00 | 89.10 | 240152.11 | 2695.37 2014-05-07 09:26:00 | 2694.95 | 2695.00 | 2693.41 | 2694.79 | 19.68 | 53037.84 | 2694.46 2014-05-07 09:27:00 | 2693.70 | 2694.85 | 2692.00 | 2692.99 | 72.55 | 195389.67 | 2693.36 2014-05-07 09:28:00 | 2692.83 | 2694.81 | 2692.81 | 2693.03 | 75.33 | 202900.06 | 2693.45 2014-05-07 09:29:00 | 2693.05 | 2694.52 | 2693.03 | 2693.98 | 16.24 | 43760.86 | 2693.97 2014-05-07 09:30:00 | 2693.96 | 2694.47 | 2693.00 | 2694.47 | 52.40 | 141165.92 | 2693.80 2014-05-07 09:31:00 | 2694.80 | 2695.96 | 2693.12 | 2693.12 | 54.27 | 146243.06 | 2694.88 2014-05-07 09:32:00 | 2693.33 | 2694.99 | 2693.33 | 2693.50 | 45.30 | 122072.35 | 2694.63 2014-05-07 09:33:00 | 2694.00 | 2694.62 | 2693.50 | 2693.53 | 25.72 | 69292.82 | 2694.12 2014-05-07 09:34:00 | 2694.45 | 2694.45 | 2693.32 | 2694.02 | 15.43 | 41561.29 | 2693.71 2014-05-07 09:35:00 | 2694.44 | 2694.44 | 2693.30 | 2694.00 | 26.54 | 71486.08 | 2693.62 2014-05-07 09:36:00 | 2694.00 | 2697.90 | 2694.00 | 2697.56 | 84.58 | 227995.49 | 2695.72 2014-05-07 09:37:00 | 2697.00 | 2700.02 | 2697.00 | 2700.02 | 35.29 | 95240.72 | 2698.88 2014-05-07 09:38:00 | 2700.02 | 2700.03 | 2698.16 | 2698.16 | 10.01 | 27026.16 | 2699.38 2014-05-07 09:39:00 | 2698.75 | 2699.41 | 2697.91 | 2697.91 | 90.12 | 243200.59 | 2698.66 2014-05-07 09:40:00 | 2697.98 | 2698.85 | 2697.97 | 2698.85 | 8.27 | 22317.54 | 2698.61 2014-05-07 09:41:00 | 2697.03 | 2698.53 | 2697.03 | 2697.08 | 58.72 | 158418.90 | 2697.69 2014-05-07 09:42:00 | 2697.08 | 2698.01 | 2696.34 | 2696.80 | 60.79 | 163963.15 | 2697.29 2014-05-07 09:43:00 | 2696.41 | 2697.90 | 2696.27 | 2696.60 | 16.04 | 43264.13 | 2696.59 2014-05-07 09:44:00 | 2696.83 | 2696.84 | 2695.48 | 2695.48 | 18.22 | 49126.58 | 2696.60 2014-05-07 09:45:00 | 2694.42 | 2694.52 | 2693.30 | 2693.30 | 26.80 | 72212.72 | 2694.10 2014-05-07 09:46:00 | 2693.30 | 2693.30 | 2691.32 | 2692.66 | 68.17 | 183496.00 | 2691.94 2014-05-07 09:47:00 | 2691.25 | 2692.74 | 2691.25 | 2692.67 | 15.13 | 40726.05 | 2691.74 2014-05-07 09:48:00 | 2692.67 | 2694.03 | 2691.36 | 2692.88 | 26.58 | 71584.39 | 2692.96 2014-05-07 09:49:00 | 2694.11 | 2695.00 | 2691.77 | 2693.42 | 21.19 | 57072.31 | 2693.23 2014-05-07 09:50:00 | 2693.37 | 2697.75 | 2691.51 | 2697.75 | 16.02 | 43170.05 | 2695.10 2014-05-07 09:51:00 | 2696.52 | 2696.52 | 2695.28 | 2695.58 | 13.98 | 37685.93 | 2695.51 2014-05-07 09:52:00 | 2695.99 | 2696.88 | 2694.97 | 2695.58 | 26.80 | 72243.46 | 2695.75 2014-05-07 09:53:00 | 2695.82 | 2697.06 | 2695.37 | 2697.06 | 65.11 | 175525.19 | 2695.99 2014-05-07 09:54:00 | 2697.16 | 2698.00 | 2695.10 | 2696.85 | 58.73 | 158382.54 | 2696.84 2014-05-07 09:55:00 | 2696.68 | 2696.68 | 2695.03 | 2696.14 | 28.15 | 75882.93 | 2695.76 2014-05-07 09:56:00 | 2695.12 | 2696.26 | 2695.04 | 2695.56 | 44.27 | 119323.58 | 2695.42 2014-05-07 09:57:00 | 2695.63 | 2695.63 | 2692.23 | 2694.00 | 46.74 | 125879.27 | 2693.30 2014-05-07 09:58:00 | 2692.42 | 2694.57 | 2692.00 | 2694.25 | 43.90 | 118206.92 | 2692.64 2014-05-07 09:59:00 | 2694.11 | 2696.99 | 2692.97 | 2696.97 | 37.26 | 100404.26 | 2694.62 2014-05-07 10:00:00 | 2696.07 | 2697.02 | 2694.25 | 2697.00 | 44.81 | 120801.07 | 2695.91 2014-05-07 10:01:00 | 2694.93 | 2696.81 | 2694.92 | 2696.45 | 39.18 | 105621.51 | 2695.87 2014-05-07 10:02:00 | 2696.03 | 2696.03 | 2694.11 | 2694.11 | 12.46 | 33592.25 | 2695.79 2014-05-07 10:03:00 | 2694.79 | 2698.82 | 2694.70 | 2698.73 | 29.78 | 80283.02 | 2695.96 2014-05-07 10:04:00 | 2698.73 | 2700.00 | 2697.06 | 2697.72 | 78.88 | 212946.91 | 2699.77 2014-05-07 10:05:00 | 2697.51 | 2701.00 | 2697.10 | 2701.00 | 41.65 | 112437.92 | 2699.33 2014-05-07 10:06:00 | 2700.18 | 2701.00 | 2698.04 | 2699.07 | 31.64 | 85422.47 | 2699.65 2014-05-07 10:07:00 | 2700.05 | 2700.88 | 2698.00 | 2698.00 | 83.30 | 224909.47 | 2699.93 2014-05-07 10:08:00 | 2698.29 | 2700.34 | 2697.91 | 2700.34 | 16.99 | 45843.47 | 2698.42 2014-05-07 10:09:00 | 2700.47 | 2700.47 | 2698.60 | 2698.92 | 69.99 | 188922.31 | 2699.28 2014-05-07 10:10:00 | 2698.84 | 2698.84 | 2697.90 | 2697.90 | 4.90 | 13223.46 | 2698.11 2014-05-07 10:11:00 | 2697.90 | 2697.90 | 2696.69 | 2696.69 | 16.84 | 45435.02 | 2697.40 2014-05-07 10:12:00 | 2695.19 | 2697.00 | 2695.19 | 2696.05 | 51.04 | 137578.13 | 2695.76 2014-05-07 10:13:00 | 2696.05 | 2696.05 | 2692.43 | 2693.63 | 70.48 | 189847.02 | 2693.71 2014-05-07 10:14:00 | 2693.73 | 2695.05 | 2693.73 | 2695.00 | 2.57 | 6915.35 | 2694.99 2014-05-07 10:15:00 | 2695.00 | 2695.05 | 2693.83 | 2695.00 | 28.91 | 77910.57 | 2694.75 2014-05-07 10:16:00 | 2695.00 | 2696.50 | 2695.00 | 2696.50 | 48.97 | 132001.82 | 2695.40 2014-05-07 10:17:00 | 2695.10 | 2696.92 | 2694.38 | 2696.56 | 21.00 | 56607.96 | 2696.13 2014-05-07 10:18:00 | 2696.00 | 2696.89 | 2695.60 | 2696.89 | 26.73 | 72071.41 | 2695.87 2014-05-07 10:19:00 | 2695.76 | 2696.93 | 2695.13 | 2695.76 | 36.25 | 97729.90 | 2696.00 2014-05-07 10:20:00 | 2696.48 | 2696.50 | 2695.00 | 2695.00 | 11.90 | 32081.21 | 2695.45 2014-05-07 10:21:00 | 2694.90 | 2696.46 | 2694.14 | 2694.54 | 62.53 | 168526.78 | 2695.05 2014-05-07 10:22:00 | 2695.08 | 2695.37 | 2695.08 | 2695.37 | 6.88 | 18547.98 | 2695.14 2014-05-07 10:23:00 | 2695.44 | 2695.53 | 2694.04 | 2695.02 | 0.79 | 2126.35 | 2695.00 2014-05-07 10:24:00 | 2695.02 | 2695.47 | 2694.96 | 2694.98 | 15.38 | 41457.50 | 2695.02 2014-05-07 10:25:00 | 2694.06 | 2694.06 | 2694.05 | 2694.06 | 0.37 | 994.11 | 2694.05 2014-05-07 10:26:00 | 2694.98 | 2694.98 | 2694.96 | 2694.98 | 1.86 | 5023.44 | 2694.98 2014-05-07 10:27:00 | 2694.98 | 2695.10 | 2694.98 | 2695.10 | 4.46 | 12011.72 | 2695.02 2014-05-07 10:28:00 | 2695.10 | 2697.10 | 2695.10 | 2697.10 | 2.88 | 7762.12 | 2696.12 2014-05-07 10:29:00 | 2695.98 | 2697.04 | 2695.80 | 2697.04 | 51.09 | 137749.14 | 2696.31 2014-05-07 10:30:00 | 2697.01 | 2697.08 | 2695.68 | 2696.05 | 31.61 | 85235.37 | 2696.55 2014-05-07 10:31:00 | 2696.85 | 2697.20 | 2696.03 | 2696.15 | 21.06 | 56786.25 | 2696.66 2014-05-07 10:32:00 | 2697.18 | 2697.97 | 2696.00 | 2696.64 | 45.99 | 124045.16 | 2697.34 2014-05-07 10:33:00 | 2697.00 | 2697.04 | 2695.99 | 2696.66 | 26.02 | 70179.27 | 2696.71 2014-05-07 10:34:00 | 2696.46 | 2697.02 | 2695.25 | 2695.96 | 20.78 | 56014.87 | 2696.13 2014-05-07 10:35:00 | 2695.94 | 2697.87 | 2695.92 | 2697.00 | 57.18 | 154212.15 | 2697.15 2014-05-07 10:36:00 | 2695.45 | 2696.60 | 2695.00 | 2695.00 | 48.66 | 131178.03 | 2695.75 2014-05-07 10:37:00 | 2695.02 | 2696.60 | 2695.00 | 2695.97 | 9.74 | 26256.10 | 2695.14 2014-05-07 10:38:00 | 2695.98 | 2696.59 | 2695.00 | 2696.11 | 31.84 | 85823.73 | 2695.81 2014-05-07 10:39:00 | 2696.13 | 2697.50 | 2696.11 | 2696.54 | 35.19 | 94918.65 | 2697.01 2014-05-07 10:40:00 | 2696.50 | 2696.57 | 2696.23 | 2696.23 | 2.44 | 6579.34 | 2696.45 2014-05-07 10:41:00 | 2695.89 | 2696.53 | 2695.26 | 2696.50 | 41.68 | 112359.66 | 2695.77 2014-05-07 10:42:00 | 2695.81 | 2696.57 | 2695.48 | 2696.48 | 27.16 | 73227.70 | 2696.06 2014-05-07 10:43:00 | 2695.70 | 2696.62 | 2695.70 | 2696.62 | 3.56 | 9589.00 | 2696.57 2014-05-07 10:44:00 | . | . | . | . | . | . | . 2014-05-07 10:45:00 | 2696.02 | 2696.02 | 2695.03 | 2695.03 | 16.10 | 43407.91 | 2695.64 2014-05-07 10:46:00 | 2695.97 | 2695.97 | 2695.03 | 2695.88 | 0.52 | 1391.04 | 2695.81 2014-05-07 10:47:00 | 2695.88 | 2695.89 | 2695.28 | 2695.28 | 1.73 | 4652.58 | 2695.59 2014-05-07 10:48:00 | 2695.88 | 2696.00 | 2695.30 | 2695.31 | 25.54 | 68841.49 | 2695.44 2014-05-07 10:49:00 | 2695.94 | 2695.98 | 2695.89 | 2695.89 | 2.15 | 5788.22 | 2695.96 2014-05-07 10:50:00 | 2695.90 | 2695.98 | 2695.90 | 2695.96 | 7.45 | 20076.93 | 2695.98 2014-05-07 10:51:00 | 2696.00 | 2696.62 | 2696.00 | 2696.62 | 35.49 | 95691.79 | 2696.23 2014-05-07 10:52:00 | 2696.67 | 2697.46 | 2696.63 | 2697.11 | 38.29 | 103272.88 | 2697.26 2014-05-07 10:53:00 | 2697.38 | 2698.00 | 2697.38 | 2697.97 | 34.50 | 93077.98 | 2697.83 2014-05-07 10:54:00 | 2697.34 | 2700.00 | 2696.55 | 2699.11 | 49.05 | 132333.73 | 2697.88 2014-05-07 10:55:00 | 2699.10 | 2701.20 | 2699.10 | 2701.20 | 44.46 | 120061.75 | 2700.20 2014-05-07 10:56:00 | 2701.23 | 2703.79 | 2701.20 | 2703.62 | 63.23 | 170902.23 | 2703.04 2014-05-07 10:57:00 | 2703.63 | 2706.00 | 2702.39 | 2705.73 | 57.66 | 155971.95 | 2705.26 2014-05-07 10:58:00 | 2704.32 | 2704.85 | 2701.08 | 2701.28 | 27.97 | 75583.32 | 2702.69 2014-05-07 10:59:00 | 2701.91 | 2705.89 | 2700.05 | 2705.00 | 33.65 | 90934.12 | 2702.19 2014-05-07 11:00:00 | 2705.89 | 2706.11 | 2704.70 | 2705.14 | 26.86 | 72678.84 | 2705.64 2014-05-07 11:01:00 | 2705.27 | 2708.00 | 2703.00 | 2706.31 | 87.79 | 237484.29 | 2705.17 2014-05-07 11:02:00 | 2707.00 | 2710.13 | 2706.71 | 2709.72 | 151.62 | 410768.55 | 2709.13 2014-05-07 11:03:00 | 2709.70 | 2717.00 | 2708.00 | 2715.16 | 102.03 | 276572.49 | 2710.83 2014-05-07 11:04:00 | 2715.79 | 2727.77 | 2715.79 | 2719.99 | 288.38 | 784189.21 | 2719.30 2014-05-07 11:05:00 | 2720.02 | 2728.00 | 2719.00 | 2721.54 | 89.31 | 243142.35 | 2722.33 2014-05-07 11:06:00 | 2721.59 | 2727.96 | 2721.59 | 2727.00 | 71.94 | 196089.71 | 2725.85 2014-05-07 11:07:00 | 2727.02 | 2737.64 | 2726.80 | 2728.47 | 161.52 | 440965.34 | 2730.17 2014-05-07 11:08:00 | 2728.47 | 2730.00 | 2726.95 | 2726.95 | 129.62 | 353688.79 | 2728.72 2014-05-07 11:09:00 | 2726.95 | 2737.63 | 2718.00 | 2733.09 | 119.62 | 326137.87 | 2726.56 2014-05-07 11:10:00 | 2733.05 | 2733.12 | 2728.57 | 2728.57 | 84.48 | 230648.99 | 2730.25 2014-05-07 11:11:00 | 2726.09 | 2729.91 | 2726.00 | 2729.02 | 72.98 | 199123.28 | 2728.35 2014-05-07 11:12:00 | 2728.98 | 2729.02 | 2727.00 | 2729.02 | 71.96 | 196302.45 | 2728.05 2014-05-07 11:13:00 | 2727.98 | 2728.89 | 2720.08 | 2724.61 | 61.95 | 168779.17 | 2724.53 2014-05-07 11:14:00 | 2722.66 | 2724.89 | 2721.18 | 2723.83 | 42.12 | 114680.07 | 2722.57 2014-05-07 11:15:00 | 2722.28 | 2727.00 | 2722.00 | 2724.69 | 74.92 | 204075.64 | 2723.88 2014-05-07 11:16:00 | 2726.90 | 2726.90 | 2723.72 | 2726.63 | 48.21 | 131407.40 | 2725.50 2014-05-07 11:17:00 | 2725.89 | 2727.00 | 2724.02 | 2727.00 | 35.33 | 96293.39 | 2725.46 2014-05-07 11:18:00 | 2727.00 | 2734.99 | 2725.75 | 2734.99 | 41.36 | 112815.51 | 2727.78 2014-05-07 11:19:00 | 2732.50 | 2737.33 | 2730.18 | 2734.00 | 91.32 | 249556.52 | 2732.77 2014-05-07 11:20:00 | 2734.30 | 2741.02 | 2731.26 | 2741.00 | 141.04 | 386282.16 | 2738.91 2014-05-07 11:21:00 | 2740.99 | 2740.99 | 2738.02 | 2739.89 | 64.45 | 176555.21 | 2739.58 2014-05-07 11:22:00 | 2739.90 | 2740.00 | 2732.03 | 2734.19 | 79.89 | 218767.33 | 2738.29 2014-05-07 11:23:00 | 2734.20 | 2735.12 | 2731.80 | 2732.46 | 83.95 | 229470.21 | 2733.58 2014-05-07 11:24:00 | 2733.92 | 2736.00 | 2732.55 | 2736.00 | 53.66 | 146754.15 | 2734.74 2014-05-07 11:25:00 | 2737.06 | 2738.96 | 2735.02 | 2735.04 | 45.82 | 125439.51 | 2737.84 2014-05-07 11:26:00 | 2735.95 | 2737.91 | 2735.95 | 2737.26 | 49.34 | 135011.35 | 2736.18 2014-05-07 11:27:00 | 2737.28 | 2737.30 | 2735.00 | 2735.00 | 80.83 | 221170.88 | 2736.28 2014-05-07 11:28:00 | 2733.00 | 2734.78 | 2720.11 | 2730.05 | 240.19 | 654709.89 | 2725.75 2014-05-07 11:29:00 | 2732.00 | 2732.00 | 2729.44 | 2730.84 | 138.34 | 377691.33 | 2730.15 2014-05-07 11:30:00 | 2730.82 | 2733.00 | 2730.02 | 2732.54 | 55.56 | 151784.72 | 2731.91 2014-05-07 11:31:00 | 2732.54 | 2735.00 | 2732.00 | 2734.00 | 57.11 | 156118.89 | 2733.56 2014-05-07 11:32:00 | 2734.00 | 2734.01 | 2731.85 | 2731.85 | 22.90 | 62580.30 | 2732.76 2014-05-07 11:33:00 | 2730.83 | 2730.83 | 2730.00 | 2730.00 | 128.77 | 351592.48 | 2730.48 2014-05-07 11:34:00 | 2730.02 | 2730.02 | 2726.00 | 2726.12 | 68.79 | 187638.53 | 2727.58 2014-05-07 11:35:00 | 2726.28 | 2729.03 | 2726.26 | 2728.65 | 53.97 | 147239.28 | 2728.12 2014-05-07 11:36:00 | 2726.33 | 2729.00 | 2725.20 | 2725.22 | 39.63 | 108071.03 | 2727.28 2014-05-07 11:37:00 | 2725.53 | 2726.90 | 2725.00 | 2725.00 | 134.60 | 366804.36 | 2725.18 2014-05-07 11:38:00 | 2723.03 | 2725.11 | 2722.00 | 2725.11 | 47.59 | 129648.69 | 2724.28 2014-05-07 11:39:00 | 2725.02 | 2726.05 | 2723.10 | 2726.00 | 47.00 | 128081.85 | 2725.15 2014-05-07 11:40:00 | 2726.03 | 2726.76 | 2725.58 | 2726.76 | 25.60 | 69796.95 | 2726.34 2014-05-07 11:41:00 | 2726.99 | 2731.83 | 2726.99 | 2730.56 | 43.27 | 118106.18 | 2729.64 2014-05-07 11:42:00 | 2730.58 | 2730.59 | 2727.99 | 2728.08 | 73.34 | 200230.20 | 2730.05 2014-05-07 11:43:00 | 2728.21 | 2728.98 | 2725.02 | 2725.02 | 73.29 | 199820.40 | 2726.40 2014-05-07 11:44:00 | 2725.02 | 2728.83 | 2725.00 | 2728.83 | 25.03 | 68213.55 | 2725.60 2014-05-07 11:45:00 | 2726.15 | 2728.80 | 2724.00 | 2724.85 | 52.91 | 144267.76 | 2726.61 2014-05-07 11:46:00 | 2724.02 | 2725.25 | 2721.65 | 2724.65 | 96.35 | 262435.60 | 2723.80 2014-05-07 11:47:00 | 2724.03 | 2727.00 | 2722.02 | 2725.60 | 56.79 | 154729.56 | 2724.45 2014-05-07 11:48:00 | 2725.40 | 2727.00 | 2722.48 | 2725.02 | 80.66 | 219773.53 | 2724.56 2014-05-07 11:49:00 | 2725.02 | 2726.99 | 2725.00 | 2725.66 | 72.74 | 198287.01 | 2726.16 2014-05-07 11:50:00 | 2725.64 | 2725.68 | 2725.00 | 2725.00 | 3.58 | 9751.15 | 2725.31 2014-05-07 11:51:00 | 2725.02 | 2726.02 | 2725.00 | 2726.02 | 22.43 | 61135.14 | 2725.11 2014-05-07 11:52:00 | 2726.00 | 2726.70 | 2726.00 | 2726.70 | 5.37 | 14628.15 | 2726.08 2014-05-07 11:53:00 | 2726.22 | 2727.00 | 2725.88 | 2725.92 | 15.67 | 42718.29 | 2726.29 2014-05-07 11:54:00 | 2726.39 | 2726.41 | 2725.10 | 2725.85 | 21.10 | 57519.93 | 2726.06 2014-05-07 11:55:00 | 2725.85 | 2728.74 | 2725.81 | 2727.97 | 26.43 | 72072.11 | 2726.60 2014-05-07 11:56:00 | 2726.78 | 2727.98 | 2726.78 | 2727.50 | 13.22 | 36065.48 | 2727.48 2014-05-07 11:57:00 | 2725.07 | 2726.91 | 2725.07 | 2726.91 | 6.87 | 18719.33 | 2726.38 2014-05-07 11:58:00 | 2726.89 | 2726.89 | 2725.72 | 2726.04 | 61.88 | 168695.30 | 2726.26 2014-05-07 11:59:00 | 2726.75 | 2727.00 | 2725.02 | 2725.10 | 7.94 | 21657.22 | 2726.24 2014-05-07 12:00:00 | 2725.50 | 2725.50 | 2724.55 | 2725.00 | 26.42 | 71986.66 | 2725.12 2014-05-07 12:01:00 | 2725.00 | 2726.66 | 2725.00 | 2726.00 | 60.46 | 164812.62 | 2726.02 2014-05-07 12:02:00 | 2726.00 | 2727.00 | 2725.09 | 2726.06 | 59.21 | 161431.41 | 2726.38 2014-05-07 12:03:00 | 2725.58 | 2726.30 | 2724.22 | 2725.07 | 17.51 | 47709.26 | 2725.31 2014-05-07 12:04:00 | 2725.07 | 2725.07 | 2725.05 | 2725.05 | 2.00 | 5450.12 | 2725.06 2014-05-07 12:05:00 | 2725.07 | 2725.07 | 2724.11 | 2724.11 | 35.45 | 96570.80 | 2724.45 2014-05-07 12:06:00 | 2724.02 | 2726.02 | 2722.76 | 2724.79 | 81.44 | 221844.70 | 2724.16 2014-05-07 12:07:00 | 2723.02 | 2725.27 | 2723.00 | 2724.46 | 48.11 | 131058.07 | 2724.25 2014-05-07 12:08:00 | 2724.31 | 2728.00 | 2724.31 | 2725.07 | 70.96 | 193428.38 | 2725.92 2014-05-07 12:09:00 | 2724.93 | 2728.00 | 2724.93 | 2727.36 | 31.37 | 85504.52 | 2725.68 2014-05-07 12:10:00 | 2727.39 | 2729.00 | 2725.02 | 2729.00 | 53.38 | 145612.27 | 2728.05 2014-05-07 12:11:00 | 2729.00 | 2730.49 | 2729.00 | 2730.30 | 36.53 | 99714.39 | 2729.96 2014-05-07 12:12:00 | 2730.36 | 2732.90 | 2730.36 | 2731.05 | 21.82 | 59614.04 | 2731.83 2014-05-07 12:13:00 | 2730.01 | 2732.03 | 2729.00 | 2729.00 | 28.83 | 78736.61 | 2730.97 2014-05-07 12:14:00 | 2729.35 | 2730.81 | 2729.00 | 2730.62 | 99.49 | 271599.50 | 2729.89 2014-05-07 12:15:00 | 2729.08 | 2730.87 | 2729.08 | 2730.25 | 83.51 | 227971.92 | 2730.01 2014-05-07 12:16:00 | 2730.86 | 2730.86 | 2729.03 | 2729.98 | 48.96 | 133650.78 | 2729.91 2014-05-07 12:17:00 | 2729.24 | 2730.51 | 2726.17 | 2726.17 | 52.54 | 143396.82 | 2729.55 2014-05-07 12:18:00 | 2728.46 | 2728.46 | 2726.00 | 2726.00 | 43.39 | 118320.00 | 2726.96 2014-05-07 12:19:00 | 2725.81 | 2725.81 | 2724.00 | 2724.91 | 28.49 | 77619.54 | 2724.64 2014-05-07 12:20:00 | 2724.47 | 2727.91 | 2724.45 | 2726.73 | 74.52 | 203204.84 | 2726.70 2014-05-07 12:21:00 | 2727.04 | 2728.06 | 2725.26 | 2727.60 | 21.96 | 59871.19 | 2727.00 2014-05-07 12:22:00 | 2727.48 | 2727.48 | 2722.02 | 2723.03 | 44.15 | 120289.20 | 2724.43 2014-05-07 12:23:00 | 2722.04 | 2724.55 | 2721.92 | 2723.06 | 39.71 | 108133.91 | 2722.95 2014-05-07 12:24:00 | 2723.67 | 2724.62 | 2723.67 | 2724.02 | 8.24 | 22452.52 | 2723.83 2014-05-07 12:25:00 | 2724.99 | 2724.99 | 2723.72 | 2723.72 | 3.82 | 10403.93 | 2724.25 2014-05-07 12:26:00 | 2723.00 | 2723.80 | 2722.30 | 2723.80 | 55.98 | 152449.72 | 2723.19 2014-05-07 12:27:00 | 2723.84 | 2723.84 | 2723.02 | 2723.50 | 5.42 | 14771.88 | 2723.43 2014-05-07 12:28:00 | 2723.48 | 2723.52 | 2723.10 | 2723.52 | 16.54 | 45029.79 | 2723.30 2014-05-07 12:29:00 | 2723.54 | 2725.00 | 2723.54 | 2723.55 | 27.61 | 75220.92 | 2724.11 2014-05-07 12:30:00 | 2723.57 | 2724.92 | 2723.02 | 2724.00 | 60.33 | 164369.46 | 2724.60 2014-05-07 12:31:00 | 2724.00 | 2726.00 | 2723.41 | 2725.10 | 22.83 | 62193.07 | 2724.18 2014-05-07 12:32:00 | 2726.00 | 2728.16 | 2726.00 | 2727.07 | 16.68 | 45495.22 | 2727.37 2014-05-07 12:33:00 | 2725.07 | 2728.00 | 2725.07 | 2728.00 | 11.77 | 32093.47 | 2726.25 2014-05-07 12:34:00 | 2727.69 | 2727.69 | 2725.30 | 2726.00 | 72.26 | 196999.40 | 2726.11 2014-05-07 12:35:00 | 2726.11 | 2727.57 | 2726.10 | 2726.10 | 58.28 | 158912.82 | 2726.71 2014-05-07 12:36:00 | 2726.99 | 2727.00 | 2726.09 | 2726.81 | 5.16 | 14076.08 | 2726.87 2014-05-07 12:37:00 | 2726.95 | 2727.49 | 2726.95 | 2726.96 | 8.81 | 24036.22 | 2727.05 2014-05-07 12:38:00 | 2726.98 | 2727.87 | 2726.98 | 2727.68 | 18.72 | 51061.47 | 2727.64 2014-05-07 12:39:00 | 2727.80 | 2727.98 | 2727.06 | 2727.82 | 3.12 | 8498.16 | 2727.27 2014-05-07 12:40:00 | 2727.81 | 2729.00 | 2727.78 | 2729.00 | 14.46 | 39443.02 | 2727.92 2014-05-07 12:41:00 | 2728.49 | 2730.00 | 2727.01 | 2730.00 | 75.22 | 205221.54 | 2728.47 2014-05-07 12:42:00 | 2729.52 | 2732.90 | 2729.52 | 2731.87 | 36.94 | 100904.73 | 2731.58 2014-05-07 12:43:00 | 2732.67 | 2735.00 | 2731.50 | 2735.00 | 68.80 | 188115.92 | 2734.12 2014-05-07 12:44:00 | 2735.15 | 2736.97 | 2732.80 | 2736.37 | 91.89 | 251353.66 | 2735.32 2014-05-07 12:45:00 | 2737.00 | 2738.80 | 2734.97 | 2736.37 | 43.29 | 118503.23 | 2737.17 2014-05-07 12:46:00 | 2735.74 | 2738.70 | 2734.77 | 2735.04 | 19.41 | 53110.33 | 2735.67 2014-05-07 12:47:00 | 2735.19 | 2735.20 | 2732.77 | 2732.77 | 36.08 | 98638.46 | 2734.11 2014-05-07 12:48:00 | 2732.58 | 2735.20 | 2730.81 | 2730.81 | 98.19 | 268384.07 | 2733.34 2014-05-07 12:49:00 | 2731.88 | 2738.00 | 2727.75 | 2730.23 | 87.26 | 238350.64 | 2731.66 2014-05-07 12:50:00 | 2732.54 | 2732.85 | 2728.52 | 2729.97 | 58.05 | 158541.58 | 2731.07 2014-05-07 12:51:00 | 2729.92 | 2731.79 | 2729.92 | 2731.00 | 26.71 | 72939.24 | 2730.78 2014-05-07 12:52:00 | 2731.04 | 2732.60 | 2731.04 | 2731.07 | 12.12 | 33116.03 | 2731.67 2014-05-07 12:53:00 | 2731.88 | 2733.00 | 2731.88 | 2732.10 | 22.45 | 61335.25 | 2732.45 2014-05-07 12:54:00 | 2732.99 | 2732.99 | 2731.00 | 2731.98 | 26.50 | 72396.97 | 2731.65 2014-05-07 12:55:00 | 2731.89 | 2731.90 | 2729.00 | 2729.87 | 71.27 | 194631.51 | 2730.75 2014-05-07 12:56:00 | 2729.30 | 2730.67 | 2729.30 | 2730.02 | 40.01 | 109234.66 | 2730.32 2014-05-07 12:57:00 | 2730.04 | 2730.40 | 2729.01 | 2729.66 | 52.36 | 142929.05 | 2729.63 2014-05-07 12:58:00 | 2729.02 | 2729.02 | 2727.04 | 2728.00 | 53.54 | 146075.45 | 2728.34 2014-05-07 12:59:00 | 2728.02 | 2728.70 | 2727.00 | 2728.70 | 11.49 | 31348.88 | 2727.65 2014-05-07 13:00:00 | 2728.73 | 2729.98 | 2727.00 | 2728.26 | 57.96 | 158112.14 | 2728.19 2014-05-07 13:01:00 | 2727.85 | 2729.68 | 2727.20 | 2727.39 | 64.43 | 175747.81 | 2727.94 2014-05-07 13:02:00 | 2727.30 | 2728.65 | 2727.15 | 2728.51 | 15.78 | 43038.74 | 2728.12 2014-05-07 13:03:00 | 2728.51 | 2728.99 | 2728.20 | 2728.99 | 7.28 | 19853.92 | 2728.69 2014-05-07 13:04:00 | 2729.89 | 2730.43 | 2728.55 | 2729.77 | 23.61 | 64436.76 | 2729.10 2014-05-07 13:05:00 | 2729.86 | 2732.99 | 2729.86 | 2730.03 | 6.97 | 19039.98 | 2731.31 2014-05-07 13:06:00 | 2730.02 | 2730.03 | 2728.12 | 2730.02 | 23.07 | 62940.46 | 2728.59 2014-05-07 13:07:00 | 2730.08 | 2730.82 | 2728.21 | 2729.96 | 32.60 | 88985.05 | 2729.52 2014-05-07 13:08:00 | 2730.20 | 2730.20 | 2728.52 | 2729.17 | 9.19 | 25081.03 | 2729.46 2014-05-07 13:09:00 | 2729.30 | 2729.42 | 2728.23 | 2728.23 | 53.71 | 146572.10 | 2728.80 2014-05-07 13:10:00 | 2728.23 | 2728.96 | 2727.03 | 2728.92 | 1.48 | 4043.25 | 2728.24 2014-05-07 13:11:00 | 2728.74 | 2728.74 | 2727.10 | 2727.67 | 40.20 | 109669.29 | 2728.16 2014-05-07 13:12:00 | 2727.68 | 2728.61 | 2727.14 | 2727.60 | 45.10 | 123012.09 | 2727.78 2014-05-07 13:13:00 | 2728.54 | 2728.54 | 2727.49 | 2728.50 | 11.76 | 32070.56 | 2728.02 2014-05-07 13:14:00 | 2728.06 | 2729.44 | 2727.62 | 2728.79 | 20.10 | 54850.08 | 2728.59 2014-05-07 13:15:00 | 2728.81 | 2729.30 | 2728.80 | 2728.82 | 1.07 | 2920.10 | 2729.07 2014-05-07 13:16:00 | 2728.83 | 2728.89 | 2728.83 | 2728.89 | 0.37 | 1006.95 | 2728.88 2014-05-07 13:17:00 | 2728.88 | 2728.89 | 2728.88 | 2728.89 | 1.25 | 3413.84 | 2728.89 2014-05-07 13:18:00 | 2728.94 | 2728.95 | 2728.79 | 2728.79 | 9.07 | 24756.18 | 2728.86 2014-05-07 13:19:00 | 2728.80 | 2728.83 | 2728.79 | 2728.79 | 0.14 | 382.03 | 2728.79 2014-05-07 13:20:00 | 2728.80 | 2728.80 | 2727.58 | 2728.00 | 21.02 | 57355.93 | 2728.51 2014-05-07 13:21:00 | 2728.02 | 2728.56 | 2727.58 | 2727.60 | 15.76 | 42987.84 | 2727.83 2014-05-07 13:22:00 | 2728.02 | 2728.02 | 2727.12 | 2727.54 | 9.99 | 27248.62 | 2727.86 2014-05-07 13:23:00 | 2727.12 | 2728.16 | 2724.99 | 2724.99 | 100.20 | 273173.64 | 2726.26 2014-05-07 13:24:00 | 2724.05 | 2724.77 | 2723.50 | 2723.50 | 60.85 | 165769.72 | 2724.06 2014-05-07 13:25:00 | 2723.52 | 2725.84 | 2723.00 | 2724.30 | 52.02 | 141679.81 | 2723.83 2014-05-07 13:26:00 | 2724.12 | 2725.55 | 2723.00 | 2723.90 | 57.75 | 157348.26 | 2724.83 2014-05-07 13:27:00 | 2724.04 | 2724.05 | 2723.96 | 2723.97 | 26.12 | 71154.42 | 2724.03 2014-05-07 13:28:00 | 2723.97 | 2724.00 | 2723.77 | 2723.97 | 93.34 | 254242.24 | 2723.98 2014-05-07 13:29:00 | 2723.04 | 2723.97 | 2723.04 | 2723.88 | 2.90 | 7883.65 | 2723.19 2014-05-07 13:30:00 | 2723.88 | 2725.00 | 2723.84 | 2724.82 | 24.91 | 67857.05 | 2724.09 2014-05-07 13:31:00 | 2724.80 | 2726.35 | 2723.02 | 2723.02 | 5.82 | 15866.29 | 2724.29 2014-05-07 13:32:00 | 2723.02 | 2726.30 | 2723.02 | 2723.10 | 12.93 | 35211.35 | 2723.44 2014-05-07 13:33:00 | 2723.02 | 2725.33 | 2722.99 | 2725.00 | 58.49 | 159313.07 | 2723.95 2014-05-07 13:34:00 | 2724.49 | 2724.49 | 2723.02 | 2724.08 | 46.18 | 125773.78 | 2723.61 2014-05-07 13:35:00 | 2723.02 | 2723.98 | 2723.02 | 2723.98 | 20.47 | 55746.84 | 2723.74 2014-05-07 13:36:00 | 2723.94 | 2724.00 | 2723.90 | 2723.90 | 14.46 | 39375.17 | 2723.98 2014-05-07 13:37:00 | 2723.99 | 2724.00 | 2723.45 | 2723.98 | 9.37 | 25527.96 | 2723.85 2014-05-07 13:38:00 | 2724.00 | 2724.78 | 2723.45 | 2724.59 | 12.60 | 34324.38 | 2724.16 2014-05-07 13:39:00 | 2724.68 | 2724.80 | 2722.60 | 2723.91 | 67.03 | 182583.58 | 2723.99 2014-05-07 13:40:00 | 2724.43 | 2724.49 | 2722.99 | 2723.96 | 80.36 | 218878.20 | 2723.82 2014-05-07 13:41:00 | 2723.96 | 2724.28 | 2723.88 | 2723.93 | 5.83 | 15886.43 | 2724.01 2014-05-07 13:42:00 | 2723.32 | 2724.20 | 2722.86 | 2723.65 | 21.01 | 57213.13 | 2723.27 2014-05-07 13:43:00 | 2723.10 | 2724.75 | 2722.57 | 2724.75 | 37.10 | 101013.41 | 2722.95 2014-05-07 13:44:00 | 2724.38 | 2724.70 | 2723.03 | 2723.28 | 77.17 | 210212.06 | 2723.87 2014-05-07 13:45:00 | 2723.45 | 2724.65 | 2723.45 | 2723.87 | 9.19 | 25025.14 | 2724.27 2014-05-07 13:46:00 | 2723.95 | 2724.60 | 2722.77 | 2723.78 | 18.65 | 50793.89 | 2723.97 2014-05-07 13:47:00 | 2722.77 | 2724.00 | 2722.63 | 2722.92 | 11.24 | 30623.00 | 2723.50 2014-05-07 13:48:00 | 2723.10 | 2723.80 | 2722.87 | 2723.80 | 4.47 | 12163.52 | 2723.58 2014-05-07 13:49:00 | 2723.78 | 2723.78 | 2723.00 | 2723.02 | 2.11 | 5737.68 | 2723.15 2014-05-07 13:50:00 | 2723.77 | 2723.77 | 2723.03 | 2723.03 | 3.73 | 10162.52 | 2723.08 2014-05-07 13:51:00 | 2723.07 | 2724.68 | 2723.00 | 2723.02 | 60.40 | 164502.79 | 2723.65 2014-05-07 13:52:00 | 2724.08 | 2724.65 | 2723.41 | 2723.41 | 13.93 | 37946.62 | 2724.09 2014-05-07 13:53:00 | 2723.41 | 2724.38 | 2723.00 | 2723.07 | 63.52 | 172980.45 | 2723.33 2014-05-07 13:54:00 | 2723.04 | 2723.99 | 2723.04 | 2723.12 | 4.61 | 12561.62 | 2723.68 2014-05-07 13:55:00 | 2723.12 | 2724.40 | 2723.12 | 2724.05 | 54.60 | 148707.51 | 2723.73 2014-05-07 13:56:00 | 2723.14 | 2723.86 | 2723.14 | 2723.81 | 0.74 | 2015.55 | 2723.71 2014-05-07 13:57:00 | 2723.97 | 2724.38 | 2723.24 | 2724.38 | 65.27 | 177786.80 | 2723.83 2014-05-07 13:58:00 | 2723.24 | 2724.36 | 2723.11 | 2724.00 | 78.69 | 214338.59 | 2723.66 2014-05-07 13:59:00 | 2723.20 | 2723.90 | 2723.00 | 2723.03 | 24.32 | 66218.23 | 2723.13 2014-05-07 14:00:00 | 2723.30 | 2724.68 | 2723.30 | 2724.68 | 32.78 | 89300.55 | 2723.99 2014-05-07 14:01:00 | 2724.02 | 2724.66 | 2724.00 | 2724.12 | 21.88 | 59606.04 | 2724.10 2014-05-07 14:02:00 | 2724.12 | 2724.62 | 2724.10 | 2724.16 | 33.19 | 90410.39 | 2724.19 2014-05-07 14:03:00 | 2724.12 | 2724.96 | 2724.10 | 2724.96 | 30.83 | 83976.22 | 2724.29 2014-05-07 14:04:00 | 2724.14 | 2726.99 | 2724.10 | 2726.38 | 88.53 | 241272.78 | 2725.45 2014-05-07 14:05:00 | 2726.26 | 2726.26 | 2725.06 | 2725.95 | 15.70 | 42797.00 | 2725.75 2014-05-07 14:06:00 | 2725.79 | 2725.79 | 2724.19 | 2724.54 | 77.39 | 210875.74 | 2724.92 2014-05-07 14:07:00 | 2724.54 | 2725.96 | 2724.54 | 2725.04 | 20.33 | 55398.95 | 2725.12 2014-05-07 14:08:00 | 2725.02 | 2725.96 | 2725.00 | 2725.54 | 9.84 | 26813.81 | 2725.26 2014-05-07 14:09:00 | 2725.62 | 2727.10 | 2725.60 | 2727.03 | 18.16 | 49508.25 | 2726.53 2014-05-07 14:10:00 | 2727.08 | 2728.88 | 2726.18 | 2728.03 | 48.73 | 132943.46 | 2727.94 2014-05-07 14:11:00 | 2727.99 | 2728.87 | 2727.86 | 2728.00 | 15.78 | 43055.28 | 2727.95 2014-05-07 14:12:00 | 2727.96 | 2729.38 | 2727.13 | 2727.13 | 19.23 | 52466.99 | 2728.11 2014-05-07 14:13:00 | 2726.50 | 2727.28 | 2725.10 | 2727.28 | 59.39 | 161948.65 | 2726.87 2014-05-07 14:14:00 | 2728.50 | 2728.68 | 2727.88 | 2728.06 | 29.56 | 80633.07 | 2728.05 2014-05-07 14:15:00 | 2728.84 | 2729.32 | 2728.09 | 2728.17 | 43.15 | 117752.28 | 2728.72 2014-05-07 14:16:00 | 2728.17 | 2728.84 | 2728.06 | 2728.33 | 17.09 | 46630.39 | 2728.36 2014-05-07 14:17:00 | 2728.78 | 2729.47 | 2728.07 | 2729.47 | 5.55 | 15150.98 | 2728.43 2014-05-07 14:18:00 | 2729.47 | 2729.61 | 2729.47 | 2729.61 | 41.05 | 112039.44 | 2729.47 2014-05-07 14:19:00 | 2729.98 | 2732.50 | 2729.98 | 2732.12 | 86.21 | 235466.41 | 2731.34 2014-05-07 14:20:00 | 2732.02 | 2733.70 | 2732.02 | 2733.10 | 45.97 | 125631.23 | 2732.66 2014-05-07 14:21:00 | 2733.08 | 2734.81 | 2733.08 | 2733.23 | 65.34 | 178603.69 | 2733.62 2014-05-07 14:22:00 | 2733.23 | 2735.99 | 2733.23 | 2735.02 | 33.05 | 90383.97 | 2734.60 2014-05-07 14:23:00 | 2735.04 | 2739.00 | 2735.04 | 2738.06 | 85.73 | 234624.45 | 2736.91 2014-05-07 14:24:00 | 2738.09 | 2740.00 | 2736.37 | 2737.23 | 127.01 | 347790.36 | 2738.25 2014-05-07 14:25:00 | 2736.45 | 2738.00 | 2736.45 | 2737.52 | 32.89 | 90046.53 | 2737.56 2014-05-07 14:26:00 | 2737.52 | 2737.98 | 2734.20 | 2737.96 | 59.59 | 163115.66 | 2737.53 2014-05-07 14:27:00 | 2737.78 | 2737.98 | 2735.58 | 2737.50 | 19.80 | 54195.40 | 2737.00 2014-05-07 14:28:00 | 2737.02 | 2737.53 | 2736.38 | 2736.45 | 45.46 | 124430.73 | 2737.21 2014-05-07 14:29:00 | 2736.47 | 2737.46 | 2734.00 | 2736.00 | 88.34 | 241613.43 | 2734.98 2014-05-07 14:30:00 | 2736.14 | 2737.00 | 2734.27 | 2735.63 | 35.49 | 97084.66 | 2735.63 2014-05-07 14:31:00 | 2735.03 | 2735.47 | 2733.82 | 2733.85 | 34.12 | 93332.91 | 2735.11 2014-05-07 14:32:00 | 2732.69 | 2733.68 | 2731.84 | 2731.84 | 29.13 | 79607.43 | 2732.65 2014-05-07 14:33:00 | 2733.67 | 2735.59 | 2732.61 | 2735.59 | 101.24 | 276811.64 | 2734.29 2014-05-07 14:34:00 | 2735.59 | 2736.00 | 2733.43 | 2735.17 | 58.15 | 159021.92 | 2734.73 2014-05-07 14:35:00 | 2735.25 | 2735.31 | 2732.17 | 2735.12 | 43.06 | 117767.80 | 2734.97 2014-05-07 14:36:00 | 2735.10 | 2735.10 | 2732.27 | 2733.91 | 54.16 | 148059.33 | 2733.89 2014-05-07 14:37:00 | 2733.39 | 2733.91 | 2730.00 | 2732.70 | 93.50 | 255410.56 | 2731.66 2014-05-07 14:38:00 | 2731.00 | 2733.65 | 2729.98 | 2730.03 | 104.77 | 286145.98 | 2731.16 2014-05-07 14:39:00 | 2728.24 | 2729.97 | 2728.00 | 2729.47 | 54.74 | 149385.80 | 2728.96 2014-05-07 14:40:00 | 2730.00 | 2730.00 | 2728.40 | 2728.40 | 92.64 | 252805.30 | 2728.84 2014-05-07 14:41:00 | 2729.86 | 2732.00 | 2729.86 | 2732.00 | 4.54 | 12385.53 | 2730.50 2014-05-07 14:42:00 | 2730.05 | 2731.97 | 2728.97 | 2729.10 | 16.80 | 45836.35 | 2729.17 2014-05-07 14:43:00 | 2729.12 | 2729.88 | 2726.03 | 2727.86 | 136.51 | 372376.59 | 2727.73 2014-05-07 14:44:00 | 2727.83 | 2728.62 | 2726.02 | 2726.71 | 85.58 | 233355.52 | 2726.88 2014-05-07 14:45:00 | 2726.71 | 2727.09 | 2725.20 | 2725.92 | 12.89 | 35125.19 | 2725.84 2014-05-07 14:46:00 | 2725.89 | 2726.20 | 2725.80 | 2725.88 | 15.04 | 41008.82 | 2725.93 2014-05-07 14:47:00 | 2725.88 | 2726.20 | 2725.12 | 2726.02 | 62.32 | 169859.66 | 2725.78 2014-05-07 14:48:00 | 2726.02 | 2729.00 | 2725.11 | 2726.00 | 33.11 | 90270.71 | 2726.72 2014-05-07 14:49:00 | 2726.50 | 2727.90 | 2726.02 | 2727.80 | 91.92 | 250678.70 | 2727.02 2014-05-07 14:50:00 | 2726.28 | 2727.70 | 2726.04 | 2726.98 | 25.43 | 69327.43 | 2726.74 2014-05-07 14:51:00 | 2726.94 | 2729.13 | 2726.07 | 2727.19 | 141.45 | 385820.08 | 2727.55 2014-05-07 14:52:00 | 2727.80 | 2729.60 | 2727.80 | 2729.02 | 76.66 | 209171.71 | 2728.60 2014-05-07 14:53:00 | 2729.57 | 2731.96 | 2729.04 | 2730.00 | 33.07 | 90306.99 | 2730.54 2014-05-07 14:54:00 | 2730.55 | 2731.25 | 2730.00 | 2731.18 | 32.52 | 88784.50 | 2730.40 2014-05-07 14:55:00 | 2731.33 | 2731.83 | 2730.52 | 2731.83 | 28.78 | 78608.81 | 2731.46 2014-05-07 14:56:00 | 2732.00 | 2732.00 | 2730.02 | 2731.07 | 27.27 | 74476.27 | 2730.97 2014-05-07 14:57:00 | 2730.17 | 2731.56 | 2727.19 | 2730.18 | 35.43 | 96703.21 | 2729.26 2014-05-07 14:58:00 | 2730.29 | 2730.98 | 2726.11 | 2728.91 | 86.91 | 237085.93 | 2727.92 2014-05-07 14:59:00 | 2726.56 | 2728.47 | 2726.00 | 2728.47 | 73.36 | 199993.87 | 2726.09 2014-05-07 15:00:00 | 2726.50 | 2727.73 | 2726.43 | 2726.63 | 26.39 | 71978.80 | 2727.09 2014-05-07 15:01:00 | 2726.63 | 2727.02 | 2726.00 | 2726.60 | 33.69 | 91843.41 | 2726.29 2014-05-07 15:02:00 | 2727.00 | 2728.00 | 2726.24 | 2727.04 | 83.96 | 228963.03 | 2726.92 2014-05-07 15:03:00 | 2726.52 | 2729.00 | 2726.00 | 2726.48 | 60.44 | 164789.06 | 2726.67 2014-05-07 15:04:00 | 2726.60 | 2728.90 | 2726.58 | 2726.77 | 13.80 | 37644.19 | 2727.44 2014-05-07 15:05:00 | 2726.53 | 2726.53 | 2726.47 | 2726.47 | 3.16 | 8626.63 | 2726.49 2014-05-07 15:06:00 | 2726.49 | 2726.49 | 2726.02 | 2726.02 | 5.36 | 14616.21 | 2726.40 2014-05-07 15:07:00 | 2726.02 | 2727.48 | 2725.92 | 2727.48 | 9.63 | 26250.24 | 2726.17 2014-05-07 15:08:00 | 2726.06 | 2726.98 | 2726.06 | 2726.98 | 2.06 | 5627.47 | 2726.49 2014-05-07 15:09:00 | 2726.98 | 2727.00 | 2726.97 | 2727.00 | 6.42 | 17501.78 | 2726.98 2014-05-07 15:10:00 | 2727.00 | 2730.00 | 2727.00 | 2730.00 | 41.09 | 112125.79 | 2728.92 2014-05-07 15:11:00 | 2728.12 | 2729.82 | 2727.05 | 2727.08 | 11.73 | 31997.53 | 2728.53 2014-05-07 15:12:00 | 2727.20 | 2729.05 | 2727.18 | 2727.50 | 14.69 | 40074.82 | 2727.85 2014-05-07 15:13:00 | 2727.03 | 2729.93 | 2726.30 | 2727.71 | 11.52 | 31438.02 | 2728.28 2014-05-07 15:14:00 | 2727.82 | 2729.65 | 2727.82 | 2728.17 | 30.90 | 84327.46 | 2728.69 2014-05-07 15:15:00 | 2727.85 | 2728.14 | 2727.09 | 2728.14 | 5.48 | 14938.50 | 2727.50 2014-05-07 15:16:00 | 2726.85 | 2728.06 | 2726.85 | 2727.19 | 9.05 | 24677.83 | 2727.44 2014-05-07 15:17:00 | 2727.12 | 2727.50 | 2727.10 | 2727.12 | 7.75 | 21125.73 | 2727.31 2014-05-07 15:18:00 | 2727.14 | 2727.15 | 2727.06 | 2727.12 | 9.48 | 25847.40 | 2727.09 2014-05-07 15:19:00 | 2727.12 | 2728.90 | 2727.12 | 2727.69 | 43.89 | 119742.03 | 2728.04 2014-05-07 15:20:00 | 2728.73 | 2729.73 | 2728.73 | 2728.89 | 2.34 | 6380.04 | 2728.84 2014-05-07 15:21:00 | 2729.49 | 2730.00 | 2729.00 | 2729.57 | 17.70 | 48324.27 | 2729.72 2014-05-07 15:22:00 | 2729.02 | 2729.54 | 2729.02 | 2729.02 | 2.59 | 7074.37 | 2729.31 2014-05-07 15:23:00 | 2729.02 | 2729.45 | 2729.02 | 2729.31 | 0.76 | 2071.39 | 2729.10 2014-05-07 15:24:00 | 2729.31 | 2729.95 | 2729.00 | 2729.95 | 3.20 | 8730.76 | 2729.22 2014-05-07 15:25:00 | 2729.83 | 2729.83 | 2727.18 | 2729.75 | 7.62 | 20802.22 | 2728.52 2014-05-07 15:26:00 | 2729.75 | 2729.98 | 2727.39 | 2729.36 | 53.50 | 145979.72 | 2728.49 2014-05-07 15:27:00 | 2729.40 | 2729.40 | 2727.94 | 2728.85 | 31.43 | 85735.74 | 2728.27 2014-05-07 15:28:00 | 2728.83 | 2733.76 | 2728.37 | 2733.76 | 31.93 | 87182.77 | 2730.09 2014-05-07 15:29:00 | 2731.81 | 2732.84 | 2731.39 | 2732.49 | 61.16 | 167105.85 | 2732.09 2014-05-07 15:30:00 | 2732.49 | 2732.50 | 2731.39 | 2731.41 | 24.08 | 65794.45 | 2731.87 2014-05-07 15:31:00 | 2731.00 | 2732.50 | 2730.37 | 2731.00 | 50.28 | 137316.97 | 2731.15 2014-05-07 15:32:00 | 2731.00 | 2732.39 | 2730.87 | 2731.67 | 51.58 | 140882.23 | 2731.49 2014-05-07 15:33:00 | 2731.26 | 2733.00 | 2731.18 | 2732.97 | 21.53 | 58816.59 | 2732.35 2014-05-07 15:34:00 | 2732.52 | 2732.99 | 2731.32 | 2731.77 | 13.87 | 37896.53 | 2732.07 2014-05-07 15:35:00 | 2731.67 | 2731.71 | 2731.67 | 2731.68 | 31.93 | 87219.80 | 2731.68 2014-05-07 15:36:00 | 2731.68 | 2732.49 | 2731.68 | 2731.69 | 10.82 | 29545.07 | 2731.86 2014-05-07 15:37:00 | 2731.69 | 2732.58 | 2731.69 | 2732.58 | 13.89 | 37938.23 | 2732.32 2014-05-07 15:38:00 | 2731.73 | 2731.92 | 2730.83 | 2731.92 | 22.58 | 61676.46 | 2731.83 2014-05-07 15:39:00 | 2731.76 | 2732.00 | 2731.73 | 2732.00 | 14.13 | 38592.63 | 2731.83 2014-05-07 15:40:00 | 2732.07 | 2732.60 | 2732.01 | 2732.60 | 1.85 | 5057.49 | 2732.30 2014-05-07 15:41:00 | 2732.60 | 2733.96 | 2732.60 | 2732.87 | 52.68 | 143976.23 | 2733.03 2014-05-07 15:42:00 | 2733.49 | 2733.51 | 2733.49 | 2733.49 | 22.04 | 60246.15 | 2733.49 2014-05-07 15:43:00 | 2732.61 | 2734.92 | 2732.10 | 2734.92 | 39.61 | 108253.79 | 2733.06 2014-05-07 15:44:00 | 2734.92 | 2734.92 | 2733.25 | 2733.97 | 5.92 | 16190.64 | 2734.44 2014-05-07 15:45:00 | 2734.00 | 2735.25 | 2732.99 | 2735.25 | 91.12 | 249173.29 | 2734.68 2014-05-07 15:46:00 | 2736.00 | 2736.00 | 2734.49 | 2735.63 | 24.61 | 67323.27 | 2735.50 2014-05-07 15:47:00 | 2736.13 | 2736.14 | 2735.29 | 2736.11 | 13.12 | 35889.64 | 2735.70 2014-05-07 15:48:00 | 2736.11 | 2741.00 | 2736.04 | 2740.97 | 54.12 | 148178.94 | 2737.77 2014-05-07 15:49:00 | 2740.93 | 2740.96 | 2738.17 | 2738.21 | 51.20 | 140248.11 | 2739.22 2014-05-07 15:50:00 | 2739.83 | 2739.84 | 2738.35 | 2739.84 | 5.74 | 15720.82 | 2738.82 2014-05-07 15:51:00 | 2738.56 | 2741.00 | 2737.69 | 2737.72 | 94.15 | 257855.49 | 2738.89 2014-05-07 15:52:00 | 2739.88 | 2739.91 | 2737.22 | 2737.22 | 24.87 | 68110.17 | 2738.98 2014-05-07 15:53:00 | 2737.36 | 2738.18 | 2736.03 | 2738.04 | 17.41 | 47639.61 | 2737.12 2014-05-07 15:54:00 | 2735.98 | 2735.98 | 2735.53 | 2735.66 | 9.35 | 25577.34 | 2735.54 2014-05-07 15:55:00 | 2735.42 | 2738.00 | 2735.37 | 2737.97 | 51.87 | 141963.08 | 2737.01 2014-05-07 15:56:00 | 2737.65 | 2739.96 | 2737.65 | 2737.84 | 21.96 | 60131.22 | 2738.22 2014-05-07 15:57:00 | 2736.99 | 2738.05 | 2736.03 | 2736.10 | 45.26 | 123892.94 | 2737.36 2014-05-07 15:58:00 | 2737.54 | 2737.57 | 2736.34 | 2737.24 | 56.03 | 153369.58 | 2737.13 2014-05-07 15:59:00 | 2737.57 | 2738.62 | 2736.87 | 2737.47 | 23.33 | 63869.78 | 2737.78 2014-05-07 16:00:00 | 2736.95 | 2739.99 | 2736.41 | 2738.02 | 27.53 | 75392.01 | 2739.04 2014-05-07 16:01:00 | 2737.54 | 2739.20 | 2737.54 | 2739.20 | 20.99 | 57469.12 | 2738.45 2014-05-07 16:02:00 | 2739.05 | 2740.00 | 2738.71 | 2738.71 | 29.46 | 80687.12 | 2739.34 2014-05-07 16:03:00 | 2739.13 | 2740.00 | 2738.77 | 2739.97 | 53.52 | 146616.50 | 2739.73 2014-05-07 16:04:00 | 2739.99 | 2740.60 | 2739.99 | 2740.01 | 16.91 | 46322.78 | 2740.02 2014-05-07 16:05:00 | 2740.11 | 2740.11 | 2740.00 | 2740.00 | 0.69 | 1879.68 | 2740.06 2014-05-07 16:06:00 | 2740.01 | 2740.91 | 2738.69 | 2739.00 | 54.58 | 149498.83 | 2739.28 2014-05-07 16:07:00 | 2738.71 | 2740.93 | 2738.69 | 2740.78 | 19.68 | 53931.39 | 2740.00 2014-05-07 16:08:00 | 2740.75 | 2742.81 | 2740.75 | 2742.20 | 43.00 | 117884.91 | 2741.45 2014-05-07 16:09:00 | 2742.20 | 2742.20 | 2742.17 | 2742.20 | 6.84 | 18759.36 | 2742.20 2014-05-07 16:10:00 | 2742.20 | 2744.96 | 2742.20 | 2744.35 | 28.16 | 77250.16 | 2743.75 2014-05-07 16:11:00 | 2744.33 | 2745.00 | 2744.33 | 2744.40 | 39.36 | 108024.60 | 2744.46 2014-05-07 16:12:00 | 2744.98 | 2750.00 | 2744.98 | 2750.00 | 70.16 | 192744.38 | 2747.21 2014-05-07 16:13:00 | 2750.00 | 2750.05 | 2745.55 | 2750.02 | 52.87 | 145379.21 | 2749.54 2014-05-07 16:14:00 | 2750.02 | 2753.00 | 2750.00 | 2750.81 | 55.59 | 152883.43 | 2750.39 2014-05-07 16:15:00 | 2750.00 | 2754.00 | 2748.03 | 2748.06 | 91.54 | 251799.03 | 2750.70 2014-05-07 16:16:00 | 2748.06 | 2751.48 | 2747.66 | 2747.66 | 25.14 | 69104.15 | 2749.10 2014-05-07 16:17:00 | 2748.97 | 2750.00 | 2745.16 | 2745.16 | 45.82 | 125929.43 | 2748.11 2014-05-07 16:18:00 | 2746.88 | 2756.87 | 2745.14 | 2756.87 | 95.12 | 261473.41 | 2748.88 2014-05-07 16:19:00 | 2757.99 | 2757.99 | 2751.56 | 2754.08 | 69.12 | 190499.30 | 2756.15 2014-05-07 16:20:00 | 2754.07 | 2755.90 | 2751.00 | 2755.37 | 26.35 | 72550.24 | 2753.85 2014-05-07 16:21:00 | 2755.25 | 2755.27 | 2754.00 | 2754.00 | 38.23 | 105280.75 | 2754.17 2014-05-07 16:22:00 | 2754.02 | 2757.67 | 2754.00 | 2756.00 | 48.14 | 132685.27 | 2756.35 2014-05-07 16:23:00 | 2756.13 | 2758.96 | 2756.13 | 2758.00 | 39.94 | 110154.90 | 2757.87 2014-05-07 16:24:00 | 2758.73 | 2760.06 | 2758.01 | 2759.00 | 57.65 | 159105.36 | 2759.80 2014-05-07 16:25:00 | 2760.61 | 2760.78 | 2759.02 | 2760.72 | 70.72 | 195204.08 | 2760.28 2014-05-07 16:26:00 | 2760.72 | 2762.49 | 2759.23 | 2760.86 | 83.98 | 231767.98 | 2759.96 2014-05-07 16:27:00 | 2760.98 | 2764.58 | 2760.08 | 2762.89 | 50.03 | 138232.45 | 2762.88 2014-05-07 16:28:00 | 2762.90 | 2765.00 | 2760.08 | 2760.12 | 34.64 | 95700.34 | 2762.79 2014-05-07 16:29:00 | 2761.07 | 2761.26 | 2754.00 | 2754.99 | 71.62 | 197416.46 | 2756.37 2014-05-07 16:30:00 | 2755.04 | 2760.11 | 2755.04 | 2760.06 | 29.19 | 80531.40 | 2758.49 2014-05-07 16:31:00 | 2759.97 | 2760.07 | 2757.72 | 2759.58 | 39.60 | 109273.98 | 2759.44 2014-05-07 16:32:00 | 2760.03 | 2760.64 | 2758.92 | 2760.02 | 32.97 | 90973.34 | 2759.61 2014-05-07 16:33:00 | 2759.99 | 2759.99 | 2757.25 | 2758.87 | 13.89 | 38303.07 | 2758.59 2014-05-07 16:34:00 | 2759.02 | 2759.04 | 2756.92 | 2757.20 | 52.61 | 145113.29 | 2758.07 2014-05-07 16:35:00 | 2757.20 | 2759.01 | 2756.93 | 2757.44 | 42.00 | 115832.66 | 2757.79 2014-05-07 16:36:00 | 2757.44 | 2762.54 | 2757.11 | 2762.54 | 62.74 | 173182.57 | 2760.28 2014-05-07 16:37:00 | 2761.94 | 2761.94 | 2757.57 | 2761.00 | 50.09 | 138280.00 | 2760.47 2014-05-07 16:38:00 | 2761.00 | 2762.04 | 2759.90 | 2760.20 | 79.23 | 218692.04 | 2760.32 2014-05-07 16:39:00 | 2760.20 | 2760.81 | 2760.00 | 2760.22 | 9.59 | 26470.24 | 2760.19 2014-05-07 16:40:00 | 2760.81 | 2761.38 | 2757.13 | 2760.30 | 29.73 | 82045.20 | 2759.77 2014-05-07 16:41:00 | 2760.30 | 2761.43 | 2758.07 | 2761.43 | 40.85 | 112755.26 | 2760.23 2014-05-07 16:42:00 | 2761.44 | 2763.00 | 2761.44 | 2762.85 | 9.41 | 25989.74 | 2762.22 2014-05-07 16:43:00 | 2761.19 | 2770.00 | 2758.99 | 2769.38 | 100.96 | 279303.11 | 2766.61 2014-05-07 16:44:00 | 2770.00 | 2773.85 | 2770.00 | 2771.12 | 61.43 | 170231.27 | 2771.14 2014-05-07 16:45:00 | 2773.00 | 2773.98 | 2770.00 | 2770.00 | 84.23 | 233510.62 | 2772.23 2014-05-07 16:46:00 | 2770.01 | 2773.14 | 2769.00 | 2770.10 | 83.30 | 230868.38 | 2771.63 2014-05-07 16:47:00 | 2770.09 | 2771.81 | 2769.00 | 2769.17 | 30.59 | 84711.51 | 2769.35 2014-05-07 16:48:00 | 2769.31 | 2769.31 | 2765.58 | 2765.58 | 24.46 | 67680.35 | 2767.55 2014-05-07 16:49:00 | 2768.22 | 2768.22 | 2763.00 | 2766.34 | 19.66 | 54377.28 | 2766.17 2014-05-07 16:50:00 | 2766.34 | 2769.38 | 2766.25 | 2767.34 | 37.68 | 104281.41 | 2767.77 2014-05-07 16:51:00 | 2768.37 | 2769.38 | 2763.10 | 2769.10 | 108.96 | 301438.85 | 2766.41 2014-05-07 16:52:00 | 2766.11 | 2770.91 | 2766.11 | 2770.91 | 113.99 | 315607.39 | 2768.75 2014-05-07 16:53:00 | 2770.00 | 2773.94 | 2770.00 | 2772.00 | 58.85 | 163142.05 | 2771.98 2014-05-07 16:54:00 | 2772.01 | 2774.76 | 2772.00 | 2774.00 | 115.20 | 319434.45 | 2772.87 2014-05-07 16:55:00 | 2774.00 | 2775.03 | 2772.28 | 2775.00 | 57.77 | 160291.93 | 2774.46 2014-05-07 16:56:00 | 2774.61 | 2776.00 | 2773.05 | 2773.28 | 55.28 | 153397.23 | 2775.01 2014-05-07 16:57:00 | 2773.29 | 2775.23 | 2771.96 | 2773.97 | 54.26 | 150491.74 | 2773.38 2014-05-07 16:58:00 | 2774.00 | 2774.98 | 2771.96 | 2774.12 | 53.65 | 148753.50 | 2772.92 2014-05-07 16:59:00 | 2774.13 | 2774.98 | 2771.00 | 2771.10 | 44.07 | 122198.40 | 2772.82 2014-05-07 17:00:00 | 2772.13 | 2774.20 | 2771.00 | 2771.40 | 70.76 | 196134.52 | 2771.98 2014-05-07 17:01:00 | 2771.40 | 2772.86 | 2766.77 | 2769.00 | 64.61 | 178951.82 | 2769.94 2014-05-07 17:02:00 | 2769.00 | 2770.00 | 2766.90 | 2766.93 | 54.57 | 151030.60 | 2767.55 2014-05-07 17:03:00 | 2767.00 | 2768.98 | 2764.03 | 2764.22 | 42.57 | 117796.29 | 2767.12 2014-05-07 17:04:00 | 2765.13 | 2766.97 | 2764.00 | 2764.00 | 20.10 | 55557.04 | 2764.72 2014-05-07 17:05:00 | 2762.62 | 2764.00 | 2761.00 | 2761.75 | 56.29 | 155536.65 | 2763.18 2014-05-07 17:06:00 | 2761.75 | 2763.70 | 2758.20 | 2760.56 | 45.68 | 126137.95 | 2761.64 2014-05-07 17:07:00 | 2760.56 | 2763.98 | 2760.56 | 2762.76 | 22.46 | 62038.31 | 2762.54 2014-05-07 17:08:00 | 2762.71 | 2764.02 | 2762.71 | 2763.02 | 11.40 | 31505.96 | 2763.20 2014-05-07 17:09:00 | 2762.76 | 2763.73 | 2761.27 | 2761.27 | 8.41 | 23232.79 | 2762.19 2014-05-07 17:10:00 | 2762.70 | 2766.52 | 2762.70 | 2766.52 | 13.55 | 37441.05 | 2764.20 2014-05-07 17:11:00 | 2766.52 | 2766.52 | 2763.10 | 2766.08 | 38.34 | 105987.24 | 2764.48 2014-05-07 17:12:00 | 2766.99 | 2767.00 | 2763.30 | 2765.78 | 12.02 | 33227.11 | 2765.24 2014-05-07 17:13:00 | 2764.81 | 2766.01 | 2763.92 | 2765.07 | 10.58 | 29256.60 | 2765.01 2014-05-07 17:14:00 | 2765.22 | 2766.54 | 2765.00 | 2766.49 | 24.61 | 68067.61 | 2765.63 2014-05-07 17:15:00 | 2766.54 | 2768.00 | 2765.43 | 2765.54 | 33.44 | 92521.82 | 2766.88 2014-05-07 17:16:00 | 2766.63 | 2767.90 | 2765.47 | 2765.47 | 33.25 | 91959.94 | 2766.05 2014-05-07 17:17:00 | 2763.50 | 2765.03 | 2763.20 | 2763.53 | 21.60 | 59703.27 | 2763.78 2014-05-07 17:18:00 | 2763.53 | 2765.47 | 2763.53 | 2763.76 | 1.35 | 3737.00 | 2764.05 2014-05-07 17:19:00 | 2763.81 | 2765.96 | 2763.13 | 2763.13 | 7.45 | 20588.05 | 2764.24 2014-05-07 17:20:00 | 2763.88 | 2763.88 | 2758.86 | 2761.00 | 52.86 | 145976.16 | 2761.35 2014-05-07 17:21:00 | 2761.00 | 2762.55 | 2761.00 | 2762.04 | 34.48 | 95219.49 | 2761.91 2014-05-07 17:22:00 | 2762.04 | 2763.04 | 2758.64 | 2760.97 | 14.26 | 39391.49 | 2761.80 2014-05-07 17:23:00 | 2761.50 | 2761.50 | 2759.09 | 2759.76 | 12.68 | 35010.84 | 2760.45 2014-05-07 17:24:00 | 2759.77 | 2762.00 | 2759.60 | 2759.71 | 12.42 | 34296.44 | 2760.72 2014-05-07 17:25:00 | 2759.71 | 2761.46 | 2759.10 | 2761.10 | 20.85 | 57543.43 | 2760.54 2014-05-07 17:26:00 | 2761.17 | 2762.75 | 2761.17 | 2762.75 | 13.02 | 35960.66 | 2761.96 2014-05-07 17:27:00 | 2762.79 | 2763.76 | 2762.34 | 2762.34 | 8.11 | 22406.45 | 2762.48 2014-05-07 17:28:00 | 2762.31 | 2764.82 | 2761.84 | 2762.11 | 13.91 | 38434.03 | 2762.65 2014-05-07 17:29:00 | 2765.00 | 2765.00 | 2760.30 | 2763.36 | 24.45 | 67573.40 | 2764.30 2014-05-07 17:30:00 | 2763.36 | 2764.00 | 2760.64 | 2760.92 | 17.54 | 48446.44 | 2762.37 2014-05-07 17:31:00 | 2760.97 | 2762.61 | 2760.97 | 2762.05 | 13.20 | 36449.36 | 2762.15 2014-05-07 17:32:00 | 2761.64 | 2761.79 | 2761.00 | 2761.00 | 6.81 | 18796.16 | 2761.30 2014-05-07 17:33:00 | 2760.32 | 2760.32 | 2760.00 | 2760.00 | 35.94 | 99206.08 | 2760.02 2014-05-07 17:34:00 | 2759.33 | 2761.45 | 2758.25 | 2759.83 | 23.60 | 65146.74 | 2759.99 2014-05-07 17:35:00 | 2760.35 | 2762.00 | 2758.76 | 2758.76 | 13.80 | 38102.59 | 2760.46 2014-05-07 17:36:00 | 2760.95 | 2760.95 | 2759.40 | 2759.94 | 18.77 | 51801.17 | 2760.37 2014-05-07 17:37:00 | 2760.66 | 2760.66 | 2759.90 | 2759.90 | 12.85 | 35472.45 | 2760.29 2014-05-07 17:38:00 | 2759.74 | 2759.98 | 2759.18 | 2759.76 | 3.36 | 9272.61 | 2759.71 2014-05-07 17:39:00 | 2759.76 | 2760.50 | 2759.76 | 2760.19 | 5.29 | 14611.16 | 2760.47 2014-05-07 17:40:00 | 2760.19 | 2761.52 | 2760.19 | 2760.19 | 22.53 | 62216.71 | 2761.14 2014-05-07 17:41:00 | 2760.19 | 2760.21 | 2758.07 | 2758.37 | 18.96 | 52318.35 | 2759.12 2014-05-07 17:42:00 | 2758.37 | 2759.88 | 2756.98 | 2758.02 | 27.32 | 75379.68 | 2758.84 2014-05-07 17:43:00 | 2758.02 | 2759.32 | 2758.02 | 2759.01 | 13.43 | 37062.63 | 2759.07 2014-05-07 17:44:00 | 2758.53 | 2759.27 | 2758.28 | 2759.22 | 7.65 | 21090.90 | 2758.78 2014-05-07 17:45:00 | 2758.44 | 2759.13 | 2758.09 | 2758.59 | 15.92 | 43904.50 | 2758.69 2014-05-07 17:46:00 | 2759.13 | 2759.98 | 2758.54 | 2758.59 | 18.25 | 50358.36 | 2759.06 2014-05-07 17:47:00 | 2758.60 | 2760.00 | 2757.00 | 2757.02 | 32.48 | 89637.84 | 2759.53 2014-05-07 17:48:00 | 2757.02 | 2757.04 | 2755.11 | 2755.11 | 18.68 | 51468.87 | 2755.88 2014-05-07 17:49:00 | 2755.13 | 2755.93 | 2755.11 | 2755.11 | 61.94 | 170645.82 | 2755.15 2014-05-07 17:50:00 | 2755.11 | 2755.53 | 2752.00 | 2753.00 | 91.46 | 251966.65 | 2755.09 2014-05-07 17:51:00 | 2753.00 | 2754.76 | 2753.00 | 2754.76 | 3.32 | 9135.11 | 2754.03 2014-05-07 17:52:00 | 2753.85 | 2756.46 | 2753.83 | 2754.82 | 19.26 | 53083.29 | 2755.57 2014-05-07 17:53:00 | 2755.02 | 2757.90 | 2755.02 | 2756.29 | 13.72 | 37832.74 | 2757.09 2014-05-07 17:54:00 | 2756.67 | 2757.94 | 2756.12 | 2757.00 | 21.94 | 60496.77 | 2757.00 2014-05-07 17:55:00 | 2757.00 | 2758.32 | 2756.10 | 2756.59 | 13.33 | 36759.41 | 2757.02 2014-05-07 17:56:00 | 2756.59 | 2757.88 | 2756.00 | 2756.00 | 11.09 | 30584.27 | 2756.83 2014-05-07 17:57:00 | 2756.00 | 2757.45 | 2756.00 | 2757.23 | 23.90 | 65870.23 | 2756.42 2014-05-07 17:58:00 | 2756.97 | 2757.00 | 2755.00 | 2755.00 | 17.47 | 48133.34 | 2755.51 2014-05-07 17:59:00 | 2755.00 | 2755.98 | 2754.66 | 2755.00 | 32.57 | 89742.96 | 2755.13 2014-05-07 18:00:00 | 2754.83 | 2755.04 | 2752.33 | 2753.30 | 9.45 | 26019.22 | 2754.52 2014-05-07 18:01:00 | 2752.73 | 2754.60 | 2752.73 | 2753.16 | 9.21 | 25362.78 | 2753.53 2014-05-07 18:02:00 | 2753.18 | 2754.50 | 2753.02 | 2754.45 | 19.93 | 54865.08 | 2753.58 2014-05-07 18:03:00 | 2753.72 | 2754.57 | 2753.13 | 2753.50 | 31.63 | 87108.00 | 2753.79 2014-05-07 18:04:00 | 2753.57 | 2754.85 | 2753.15 | 2753.35 | 8.51 | 23433.77 | 2754.32 2014-05-07 18:05:00 | 2753.43 | 2754.50 | 2753.04 | 2753.04 | 20.41 | 56205.16 | 2753.40 2014-05-07 18:06:00 | 2752.02 | 2752.72 | 2752.02 | 2752.72 | 1.35 | 3707.11 | 2752.12 2014-05-07 18:07:00 | 2752.12 | 2752.18 | 2752.02 | 2752.02 | 2.97 | 8159.96 | 2752.09 2014-05-07 18:08:00 | 2752.02 | 2752.02 | 2752.00 | 2752.02 | 1.10 | 3018.95 | 2752.00 2014-05-07 18:09:00 | 2752.00 | 2752.00 | 2751.97 | 2752.00 | 4.05 | 11142.84 | 2752.00 2014-05-07 18:10:00 | 2751.96 | 2751.98 | 2751.13 | 2751.98 | 4.45 | 12237.68 | 2751.90 2014-05-07 18:11:00 | 2751.22 | 2751.22 | 2751.10 | 2751.22 | 17.81 | 49001.65 | 2751.20 2014-05-07 18:12:00 | 2751.22 | 2755.74 | 2751.10 | 2755.74 | 13.19 | 36299.11 | 2751.18 2014-05-07 18:13:00 | 2752.09 | 2754.42 | 2752.09 | 2752.26 | 15.92 | 43843.28 | 2753.63 2014-05-07 18:14:00 | 2752.26 | 2752.92 | 2752.26 | 2752.92 | 5.11 | 14067.35 | 2752.91 2014-05-07 18:15:00 | 2753.18 | 2753.44 | 2751.48 | 2751.71 | 9.70 | 26688.31 | 2752.51 2014-05-07 18:16:00 | 2751.12 | 2754.39 | 2751.10 | 2752.41 | 21.88 | 60238.78 | 2753.40 2014-05-07 18:17:00 | 2752.44 | 2754.15 | 2752.44 | 2754.14 | 1.46 | 4029.28 | 2754.12 2014-05-07 18:18:00 | 2754.00 | 2755.98 | 2752.99 | 2755.02 | 16.73 | 46065.72 | 2754.30 2014-05-07 18:19:00 | 2755.02 | 2757.00 | 2754.50 | 2756.65 | 18.21 | 50176.38 | 2755.73 2014-05-07 18:20:00 | 2754.95 | 2756.26 | 2754.50 | 2754.50 | 10.66 | 29361.42 | 2755.39 2014-05-07 18:21:00 | 2754.45 | 2754.45 | 2752.16 | 2752.96 | 8.26 | 22743.82 | 2753.16 2014-05-07 18:22:00 | 2752.22 | 2755.20 | 2751.57 | 2753.64 | 2.80 | 7700.43 | 2753.10 2014-05-07 18:23:00 | 2755.18 | 2755.18 | 2753.69 | 2754.16 | 6.90 | 19005.92 | 2754.48 2014-05-07 18:24:00 | 2754.22 | 2754.22 | 2752.81 | 2752.81 | 2.43 | 6680.58 | 2753.74 2014-05-07 18:25:00 | 2753.83 | 2755.00 | 2753.51 | 2753.72 | 28.50 | 78485.47 | 2754.07 2014-05-07 18:26:00 | 2753.30 | 2753.90 | 2753.30 | 2753.30 | 8.24 | 22679.63 | 2753.72 2014-05-07 18:27:00 | 2753.33 | 2753.52 | 2753.33 | 2753.37 | 8.52 | 23465.14 | 2753.48 2014-05-07 18:28:00 | 2753.37 | 2753.37 | 2752.02 | 2752.02 | 3.39 | 9327.93 | 2753.23 2014-05-07 18:29:00 | 2752.50 | 2752.71 | 2752.50 | 2752.71 | 3.34 | 9204.78 | 2752.63 2014-05-07 18:30:00 | 2752.71 | 2753.35 | 2752.71 | 2752.73 | 8.30 | 22852.59 | 2753.32 2014-05-07 18:31:00 | 2752.73 | 2752.73 | 2752.50 | 2752.73 | 2.75 | 7577.95 | 2752.62 2014-05-07 18:32:00 | 2753.33 | 2754.30 | 2752.55 | 2753.92 | 5.18 | 14261.75 | 2753.23 2014-05-07 18:33:00 | 2753.09 | 2753.09 | 2753.09 | 2753.09 | 14.00 | 38543.26 | 2753.09 2014-05-07 18:34:00 | 2753.78 | 2753.78 | 2752.54 | 2752.54 | 25.43 | 70005.69 | 2752.99 2014-05-07 18:35:00 | 2753.02 | 2753.07 | 2751.04 | 2751.04 | 12.47 | 34336.82 | 2752.67 2014-05-07 18:36:00 | 2751.99 | 2752.47 | 2751.04 | 2752.47 | 6.39 | 17587.75 | 2752.39 2014-05-07 18:37:00 | 2752.29 | 2753.40 | 2751.90 | 2753.40 | 11.00 | 30290.09 | 2752.89 2014-05-07 18:38:00 | 2753.10 | 2753.10 | 2753.10 | 2753.10 | 0.05 | 137.66 | 2753.10 2014-05-07 18:39:00 | 2753.32 | 2753.97 | 2752.00 | 2752.20 | 23.43 | 64481.17 | 2752.43 2014-05-07 18:40:00 | 2752.42 | 2753.54 | 2751.71 | 2752.81 | 8.31 | 22860.67 | 2752.31 2014-05-07 18:41:00 | 2751.17 | 2752.66 | 2751.15 | 2752.66 | 18.66 | 51346.37 | 2751.68 2014-05-07 18:42:00 | 2752.52 | 2752.52 | 2751.90 | 2752.12 | 25.69 | 70717.73 | 2752.31 2014-05-07 18:43:00 | 2751.06 | 2752.41 | 2751.06 | 2752.41 | 21.23 | 58412.98 | 2752.08 2014-05-07 18:44:00 | 2752.52 | 2752.52 | 2752.05 | 2752.05 | 14.52 | 39959.78 | 2752.05 2014-05-07 18:45:00 | 2752.52 | 2753.67 | 2752.00 | 2753.67 | 4.98 | 13717.84 | 2752.93 2014-05-07 18:46:00 | 2752.91 | 2753.51 | 2752.91 | 2753.46 | 3.62 | 9972.44 | 2753.30 2014-05-07 18:47:00 | 2752.60 | 2752.70 | 2751.81 | 2751.81 | 19.31 | 53142.54 | 2752.36 2014-05-07 18:48:00 | 2751.80 | 2752.44 | 2751.02 | 2752.10 | 37.81 | 104028.79 | 2751.43 2014-05-07 18:49:00 | 2752.10 | 2752.52 | 2751.05 | 2752.52 | 13.33 | 36669.47 | 2751.52 2014-05-07 18:50:00 | 2752.38 | 2752.38 | 2751.20 | 2751.26 | 2.28 | 6276.60 | 2751.69 2014-05-07 18:51:00 | 2751.30 | 2752.00 | 2751.12 | 2751.95 | 13.69 | 37667.26 | 2751.64 2014-05-07 18:52:00 | 2751.91 | 2753.62 | 2751.91 | 2753.62 | 1.28 | 3512.42 | 2752.68 2014-05-07 18:53:00 | . | . | . | . | . | . | . 2014-05-07 18:54:00 | 2753.02 | 2753.02 | 2752.42 | 2752.42 | 0.59 | 1634.96 | 2752.46 2014-05-07 18:55:00 | 2753.02 | 2753.02 | 2753.02 | 2753.02 | 0.06 | 162.43 | 2753.02 2014-05-07 18:56:00 | 2753.06 | 2753.66 | 2753.06 | 2753.66 | 0.61 | 1679.70 | 2753.60 2014-05-07 18:57:00 | 2754.00 | 2757.00 | 2753.87 | 2756.15 | 15.22 | 41945.00 | 2755.19 2014-05-07 18:58:00 | 2754.94 | 2756.21 | 2754.59 | 2755.45 | 13.05 | 35943.55 | 2755.14 2014-05-07 18:59:00 | 2756.85 | 2757.42 | 2755.38 | 2757.40 | 2.40 | 6611.54 | 2755.95 2014-05-07 19:00:00 | 2755.48 | 2756.26 | 2755.48 | 2755.54 | 11.70 | 32246.65 | 2756.12 2014-05-07 19:01:00 | 2754.09 | 2755.89 | 2753.83 | 2753.83 | 4.38 | 12052.29 | 2754.81 2014-05-07 19:02:00 | 2754.61 | 2758.49 | 2753.89 | 2756.79 | 46.63 | 128522.41 | 2755.98 2014-05-07 19:03:00 | 2756.79 | 2758.47 | 2753.89 | 2757.54 | 11.41 | 31466.34 | 2757.54 2014-05-07 19:04:00 | 2757.63 | 2758.48 | 2756.68 | 2758.16 | 20.12 | 55481.83 | 2757.41 2014-05-07 19:05:00 | 2758.53 | 2758.53 | 2758.02 | 2758.02 | 1.53 | 4225.57 | 2758.20 2014-05-07 19:06:00 | 2758.00 | 2758.00 | 2756.57 | 2756.57 | 3.79 | 10444.09 | 2757.88 2014-05-07 19:07:00 | 2755.84 | 2757.14 | 2755.32 | 2757.14 | 14.58 | 40199.58 | 2756.61 2014-05-07 19:08:00 | 2756.00 | 2757.02 | 2755.72 | 2756.54 | 5.89 | 16236.15 | 2756.56 2014-05-07 19:09:00 | . | . | . | . | . | . | . 2014-05-07 19:10:00 | 2756.76 | 2756.76 | 2755.30 | 2755.30 | 8.65 | 23847.43 | 2755.34 2014-05-07 19:11:00 | . | . | . | . | . | . | . 2014-05-07 19:12:00 | 2756.16 | 2756.46 | 2755.89 | 2756.46 | 3.45 | 9516.63 | 2756.05 2014-05-07 19:13:00 | 2756.29 | 2756.29 | 2756.24 | 2756.24 | 1.73 | 4768.32 | 2756.25 2014-05-07 19:14:00 | 2755.36 | 2757.65 | 2755.36 | 2756.54 | 14.23 | 39218.99 | 2756.27 2014-05-07 19:15:00 | 2755.91 | 2756.72 | 2755.69 | 2756.33 | 0.97 | 2659.68 | 2756.14 2014-05-07 19:16:00 | 2756.57 | 2756.77 | 2755.53 | 2755.60 | 6.68 | 18402.72 | 2756.14 2014-05-07 19:17:00 | . | . | . | . | . | . | . 2014-05-07 19:18:00 | 2756.03 | 2756.79 | 2756.03 | 2756.79 | 2.62 | 7213.95 | 2756.57 2014-05-07 19:19:00 | . | . | . | . | . | . | . 2014-05-07 19:20:00 | . | . | . | . | . | . | . 2014-05-07 19:21:00 | 2756.13 | 2756.17 | 2756.13 | 2756.17 | 0.41 | 1130.02 | 2756.15 2014-05-07 19:22:00 | . | . | . | . | . | . | . 2014-05-07 19:23:00 | 2756.41 | 2756.41 | 2754.23 | 2755.99 | 7.50 | 20666.69 | 2755.93 2014-05-07 19:24:00 | 2755.07 | 2755.54 | 2754.60 | 2754.60 | 3.70 | 10201.06 | 2754.81 2014-05-07 19:25:00 | 2755.18 | 2755.18 | 2754.78 | 2754.78 | 0.47 | 1283.78 | 2754.90 2014-05-07 19:26:00 | 2754.78 | 2755.06 | 2754.07 | 2754.17 | 2.47 | 6800.30 | 2754.27 2014-05-07 19:27:00 | 2754.17 | 2754.17 | 2754.00 | 2754.00 | 16.88 | 46499.72 | 2754.07 2014-05-07 19:28:00 | 2753.09 | 2753.09 | 2751.25 | 2752.08 | 17.46 | 48068.46 | 2752.75 2014-05-07 19:29:00 | 2752.46 | 2753.97 | 2752.40 | 2753.97 | 10.44 | 28734.87 | 2753.17 2014-05-07 19:30:00 | 2752.00 | 2757.69 | 2752.00 | 2753.52 | 5.42 | 14930.05 | 2754.62 2014-05-07 19:31:00 | 2753.94 | 2753.94 | 2753.94 | 2753.94 | 17.29 | 47621.13 | 2753.94 2014-05-07 19:32:00 | 2755.48 | 2755.48 | 2755.48 | 2755.48 | 8.78 | 24193.11 | 2755.48 2014-05-07 19:33:00 | 2755.79 | 2758.00 | 2755.79 | 2758.00 | 29.15 | 80396.16 | 2757.73 2014-05-07 19:34:00 | 2757.76 | 2758.00 | 2757.73 | 2758.00 | 4.61 | 12724.72 | 2757.85 2014-05-07 19:35:00 | 2757.54 | 2757.96 | 2756.98 | 2757.48 | 18.21 | 50213.29 | 2757.61 2014-05-07 19:36:00 | 2757.48 | 2757.70 | 2753.85 | 2754.36 | 14.87 | 40982.09 | 2756.21 2014-05-07 19:37:00 | 2753.97 | 2753.97 | 2753.97 | 2753.97 | 0.17 | 465.42 | 2753.97 2014-05-07 19:38:00 | 2755.85 | 2756.14 | 2754.79 | 2754.79 | 7.73 | 21300.18 | 2754.81 2014-05-07 19:39:00 | 2755.87 | 2755.87 | 2755.87 | 2755.87 | 0.03 | 82.68 | 2755.87 2014-05-07 19:40:00 | 2755.82 | 2755.87 | 2755.82 | 2755.82 | 1.67 | 4607.78 | 2755.85 2014-05-07 19:41:00 | 2755.20 | 2757.77 | 2755.20 | 2757.57 | 18.68 | 51472.12 | 2755.76 2014-05-07 19:42:00 | 2757.03 | 2757.82 | 2756.94 | 2757.82 | 18.46 | 50910.47 | 2757.43 2014-05-07 19:43:00 | 2757.82 | 2758.00 | 2756.43 | 2757.89 | 17.41 | 48014.26 | 2757.86 2014-05-07 19:44:00 | 2756.66 | 2756.66 | 2756.49 | 2756.51 | 4.99 | 13741.52 | 2756.57 2014-05-07 19:45:00 | . | . | . | . | . | . | . 2014-05-07 19:46:00 | 2757.20 | 2758.59 | 2757.11 | 2758.57 | 14.47 | 39900.65 | 2757.86 2014-05-07 19:47:00 | 2758.64 | 2760.21 | 2756.10 | 2756.28 | 21.76 | 60050.63 | 2759.30 2014-05-07 19:48:00 | 2758.23 | 2758.23 | 2756.62 | 2757.93 | 13.69 | 37736.05 | 2757.48 2014-05-07 19:49:00 | 2757.46 | 2757.49 | 2757.46 | 2757.49 | 0.58 | 1602.09 | 2757.46 2014-05-07 19:50:00 | 2758.86 | 2760.01 | 2758.22 | 2758.41 | 10.92 | 30122.76 | 2759.00 2014-05-07 19:51:00 | 2759.80 | 2759.94 | 2758.57 | 2758.57 | 3.83 | 10557.08 | 2759.30 2014-05-07 19:52:00 | 2758.91 | 2759.39 | 2758.91 | 2759.22 | 3.04 | 8388.17 | 2759.27 2014-05-07 19:53:00 | 2759.22 | 2759.39 | 2759.22 | 2759.39 | 1.36 | 3744.36 | 2759.29 2014-05-07 19:54:00 | . | . | . | . | . | . | . 2014-05-07 19:55:00 | . | . | . | . | . | . | . 2014-05-07 19:56:00 | . | . | . | . | . | . | . 2014-05-07 19:57:00 | 2760.00 | 2760.00 | 2756.06 | 2757.80 | 30.11 | 83071.56 | 2759.03 2014-05-07 19:58:00 | 2756.31 | 2757.68 | 2756.31 | 2756.56 | 5.77 | 15911.76 | 2757.19 2014-05-07 19:59:00 | 2756.96 | 2756.96 | 2754.98 | 2755.14 | 4.81 | 13263.98 | 2755.86 2014-05-07 20:00:00 | 2755.16 | 2755.97 | 2754.00 | 2754.02 | 11.35 | 31266.86 | 2755.03 2014-05-07 20:01:00 | 2754.08 | 2754.30 | 2754.00 | 2754.00 | 6.85 | 18859.52 | 2754.02 2014-05-07 20:02:00 | 2754.02 | 2754.09 | 2752.00 | 2752.96 | 12.74 | 35085.75 | 2753.77 2014-05-07 20:03:00 | . | . | . | . | . | . | . 2014-05-07 20:04:00 | 2752.35 | 2752.37 | 2752.35 | 2752.35 | 11.31 | 31118.18 | 2752.36 2014-05-07 20:05:00 | 2752.35 | 2752.35 | 2752.34 | 2752.35 | 1.09 | 3000.06 | 2752.35 2014-05-07 20:06:00 | 2752.17 | 2752.35 | 2752.00 | 2752.00 | 17.23 | 47414.00 | 2752.15 2014-05-07 20:07:00 | 2752.87 | 2752.87 | 2752.04 | 2752.04 | 6.78 | 18664.02 | 2752.81 2014-05-07 20:08:00 | 2753.00 | 2755.07 | 2753.00 | 2755.07 | 1.49 | 4089.28 | 2753.72 2014-05-07 20:09:00 | 2755.10 | 2760.12 | 2755.10 | 2757.14 | 16.40 | 45218.10 | 2757.03 2014-05-07 20:10:00 | 2756.62 | 2757.89 | 2756.00 | 2757.89 | 18.27 | 50361.23 | 2757.10 2014-05-07 20:11:00 | 2756.45 | 2757.71 | 2756.45 | 2756.87 | 20.59 | 56761.23 | 2756.87 2014-05-07 20:12:00 | 2757.13 | 2757.86 | 2757.13 | 2757.86 | 2.02 | 5570.86 | 2757.85 2014-05-07 20:13:00 | 2757.13 | 2757.13 | 2757.12 | 2757.12 | 3.11 | 8574.65 | 2757.12 2014-05-07 20:14:00 | . | . | . | . | . | . | . 2014-05-07 20:15:00 | 2757.76 | 2757.77 | 2757.76 | 2757.77 | 1.72 | 4740.60 | 2757.76 2014-05-07 20:16:00 | . | . | . | . | . | . | . 2014-05-07 20:17:00 | 2757.95 | 2757.95 | 2757.95 | 2757.95 | 0.09 | 248.22 | 2757.95 2014-05-07 20:18:00 | . | . | . | . | . | . | . 2014-05-07 20:19:00 | 2757.10 | 2757.10 | 2757.10 | 2757.10 | 2.80 | 7719.88 | 2757.10 2014-05-07 20:20:00 | 2757.54 | 2758.12 | 2757.52 | 2758.12 | 5.44 | 15005.63 | 2757.88 2014-05-07 20:21:00 | 2758.12 | 2759.79 | 2758.12 | 2759.79 | 1.41 | 3898.66 | 2759.13 2014-05-07 20:22:00 | . | . | . | . | . | . | . 2014-05-07 20:23:00 | 2759.72 | 2759.76 | 2759.72 | 2759.72 | 7.88 | 21757.66 | 2759.72 2014-05-07 20:24:00 | 2759.74 | 2759.74 | 2758.46 | 2758.46 | 9.75 | 26895.84 | 2758.83 2014-05-07 20:25:00 | . | . | . | . | . | . | . 2014-05-07 20:26:00 | 2759.12 | 2759.65 | 2758.59 | 2758.59 | 8.69 | 23964.94 | 2758.71 2014-05-07 20:27:00 | 2758.45 | 2759.71 | 2758.45 | 2759.71 | 9.26 | 25548.19 | 2759.28 2014-05-07 20:28:00 | 2759.65 | 2759.79 | 2759.65 | 2759.78 | 22.20 | 61274.84 | 2759.76 2014-05-07 20:29:00 | 2759.48 | 2759.48 | 2759.08 | 2759.08 | 1.51 | 4166.74 | 2759.43 2014-05-07 20:30:00 | 2759.44 | 2759.44 | 2758.91 | 2758.93 | 5.88 | 16231.52 | 2759.06 2014-05-07 20:31:00 | . | . | . | . | . | . | . 2014-05-07 20:32:00 | 2759.66 | 2759.66 | 2759.66 | 2759.66 | 0.50 | 1379.83 | 2759.66 2014-05-07 20:33:00 | 2759.02 | 2759.02 | 2759.00 | 2759.01 | 2.04 | 5622.86 | 2759.01 2014-05-07 20:34:00 | 2758.41 | 2759.83 | 2758.41 | 2759.57 | 17.80 | 49112.09 | 2759.57 2014-05-07 20:35:00 | 2759.40 | 2759.40 | 2758.74 | 2759.04 | 2.38 | 6578.05 | 2759.25 2014-05-07 20:36:00 | 2759.21 | 2759.73 | 2759.11 | 2759.73 | 5.07 | 13979.27 | 2759.43 2014-05-07 20:37:00 | . | . | . | . | . | . | . 2014-05-07 20:38:00 | 2759.74 | 2760.06 | 2759.74 | 2760.05 | 6.94 | 19149.05 | 2760.02 2014-05-07 20:39:00 | 2759.10 | 2759.10 | 2759.10 | 2759.10 | 8.06 | 22246.62 | 2759.10 2014-05-07 20:40:00 | 2759.69 | 2759.69 | 2759.69 | 2759.69 | 12.30 | 33946.95 | 2759.69 2014-05-07 20:41:00 | 2758.88 | 2760.04 | 2758.61 | 2759.09 | 28.30 | 78098.55 | 2759.28 2014-05-07 20:42:00 | 2759.67 | 2759.67 | 2759.67 | 2759.67 | 17.34 | 47852.68 | 2759.67 2014-05-07 20:43:00 | . | . | . | . | . | . | . 2014-05-07 20:44:00 | 2759.73 | 2759.73 | 2758.66 | 2759.20 | 4.90 | 13515.14 | 2759.32 2014-05-07 20:45:00 | . | . | . | . | . | . | . 2014-05-07 20:46:00 | 2759.44 | 2759.76 | 2759.04 | 2759.76 | 2.44 | 6734.87 | 2759.06 2014-05-07 20:47:00 | 2759.76 | 2759.76 | 2759.76 | 2759.76 | 0.01 | 30.36 | 2759.76 2014-05-07 20:48:00 | 2759.76 | 2761.56 | 2759.76 | 2761.46 | 52.06 | 143751.28 | 2761.21 2014-05-07 20:49:00 | 2762.70 | 2764.88 | 2762.70 | 2764.25 | 23.85 | 65928.03 | 2763.93 2014-05-07 20:50:00 | 2761.14 | 2762.90 | 2760.98 | 2762.65 | 9.86 | 27234.90 | 2761.88 2014-05-07 20:51:00 | 2762.71 | 2762.71 | 2761.50 | 2762.59 | 7.39 | 20398.84 | 2762.20 2014-05-07 20:52:00 | 2762.76 | 2763.88 | 2762.23 | 2763.63 | 6.84 | 18898.95 | 2763.00 2014-05-07 20:53:00 | 2763.90 | 2764.98 | 2763.09 | 2764.98 | 1.00 | 2772.16 | 2763.87 2014-05-07 20:54:00 | 2764.86 | 2765.00 | 2764.21 | 2765.00 | 17.88 | 49422.42 | 2764.74 2014-05-07 20:55:00 | 2764.88 | 2767.79 | 2764.19 | 2766.18 | 10.43 | 28852.88 | 2765.27 2014-05-07 20:56:00 | 2766.73 | 2767.64 | 2766.25 | 2766.70 | 11.94 | 33024.25 | 2766.78 2014-05-07 20:57:00 | 2765.40 | 2766.03 | 2765.40 | 2766.03 | 2.70 | 7461.50 | 2765.57 2014-05-07 20:58:00 | 2766.45 | 2766.47 | 2765.95 | 2765.95 | 3.03 | 8381.88 | 2766.30 2014-05-07 20:59:00 | 2765.38 | 2766.08 | 2764.61 | 2766.08 | 8.07 | 22329.15 | 2765.22 2014-05-07 21:00:00 | 2765.33 | 2766.06 | 2764.89 | 2764.95 | 12.26 | 33914.67 | 2765.61 2014-05-07 21:01:00 | 2764.80 | 2765.96 | 2764.80 | 2765.44 | 11.52 | 31861.91 | 2765.55 2014-05-07 21:02:00 | 2765.10 | 2765.15 | 2765.10 | 2765.15 | 0.12 | 329.05 | 2765.10 2014-05-07 21:03:00 | 2764.77 | 2766.07 | 2764.77 | 2765.95 | 37.51 | 103729.13 | 2765.37 2014-05-07 21:04:00 | 2765.16 | 2765.16 | 2765.16 | 2765.16 | 8.25 | 22812.57 | 2765.16 2014-05-07 21:05:00 | 2764.77 | 2764.77 | 2764.75 | 2764.75 | 9.66 | 26696.62 | 2764.77 2014-05-07 21:06:00 | 2764.75 | 2764.77 | 2764.75 | 2764.77 | 1.61 | 4451.27 | 2764.76 2014-05-07 21:07:00 | 2764.77 | 2764.77 | 2764.77 | 2764.77 | 0.17 | 470.01 | 2764.77 2014-05-07 21:08:00 | 2764.77 | 2764.77 | 2764.19 | 2764.19 | 0.35 | 956.43 | 2764.24 2014-05-07 21:09:00 | 2764.15 | 2764.17 | 2757.99 | 2757.99 | 42.44 | 117176.45 | 2761.19 2014-05-07 21:10:00 | 2757.99 | 2757.99 | 2752.00 | 2753.73 | 51.52 | 141910.18 | 2754.68 2014-05-07 21:11:00 | 2753.73 | 2761.99 | 2753.73 | 2758.22 | 39.55 | 109128.70 | 2759.40 2014-05-07 21:12:00 | 2757.76 | 2757.76 | 2755.71 | 2756.23 | 4.50 | 12412.34 | 2756.46 2014-05-07 21:13:00 | 2755.51 | 2762.38 | 2755.51 | 2762.38 | 16.32 | 45018.37 | 2757.97 2014-05-07 21:14:00 | 2760.26 | 2761.93 | 2757.31 | 2761.76 | 8.49 | 23418.79 | 2760.02 2014-05-07 21:15:00 | 2757.77 | 2761.86 | 2757.77 | 2760.00 | 7.38 | 20360.78 | 2760.41 2014-05-07 21:16:00 | 2761.21 | 2762.01 | 2761.14 | 2761.37 | 13.32 | 36796.21 | 2761.86 2014-05-07 21:17:00 | 2761.75 | 2764.41 | 2761.69 | 2764.18 | 6.92 | 19121.67 | 2762.45 2014-05-07 21:18:00 | 2763.65 | 2766.72 | 2763.65 | 2765.04 | 13.90 | 38436.03 | 2765.58 2014-05-07 21:19:00 | 2764.77 | 2765.00 | 2760.00 | 2765.00 | 11.51 | 31799.79 | 2763.52 2014-05-07 21:20:00 | 2765.00 | 2766.81 | 2765.00 | 2766.64 | 5.96 | 16482.04 | 2765.91 2014-05-07 21:21:00 | 2765.78 | 2766.63 | 2762.00 | 2764.18 | 26.64 | 73641.56 | 2764.74 2014-05-07 21:22:00 | 2762.90 | 2765.75 | 2762.90 | 2765.23 | 7.76 | 21444.52 | 2764.18 2014-05-07 21:23:00 | 2763.39 | 2764.84 | 2763.39 | 2764.83 | 8.58 | 23710.66 | 2764.12 2014-05-07 21:24:00 | 2764.23 | 2764.70 | 2763.40 | 2763.62 | 6.79 | 18770.13 | 2763.97 2014-05-07 21:25:00 | 2764.58 | 2764.69 | 2763.39 | 2763.87 | 13.03 | 36017.30 | 2764.39 2014-05-07 21:26:00 | 2763.62 | 2763.62 | 2763.62 | 2763.62 | 6.70 | 18516.25 | 2763.62 2014-05-07 21:27:00 | 2764.04 | 2764.83 | 2762.04 | 2762.24 | 15.76 | 43559.11 | 2763.20 2014-05-07 21:28:00 | 2762.40 | 2762.51 | 2762.00 | 2762.51 | 21.84 | 60320.81 | 2762.45 2014-05-07 21:29:00 | 2761.74 | 2761.75 | 2761.73 | 2761.73 | 0.30 | 828.52 | 2761.74 2014-05-07 21:30:00 | 2761.74 | 2761.78 | 2761.18 | 2761.18 | 21.71 | 59944.90 | 2761.29 2014-05-07 21:31:00 | 2759.56 | 2759.56 | 2759.27 | 2759.27 | 0.61 | 1680.54 | 2759.51 2014-05-07 21:32:00 | 2760.10 | 2760.78 | 2759.00 | 2759.00 | 19.77 | 54579.07 | 2760.14 2014-05-07 21:33:00 | 2758.96 | 2758.96 | 2758.96 | 2758.96 | 0.56 | 1536.74 | 2758.96 2014-05-07 21:34:00 | 2758.54 | 2758.54 | 2758.23 | 2758.23 | 0.23 | 634.43 | 2758.40 2014-05-07 21:35:00 | 2756.77 | 2756.77 | 2756.09 | 2756.14 | 30.69 | 84595.44 | 2756.27 2014-05-07 21:36:00 | 2756.60 | 2756.60 | 2755.33 | 2756.38 | 6.49 | 17897.86 | 2756.06 2014-05-07 21:37:00 | 2756.60 | 2756.81 | 2755.72 | 2756.21 | 14.85 | 40932.16 | 2756.19 2014-05-07 21:38:00 | 2756.82 | 2758.22 | 2756.82 | 2758.22 | 39.36 | 108510.04 | 2757.07 2014-05-07 21:39:00 | 2758.22 | 2758.22 | 2756.82 | 2758.22 | 1.18 | 3254.42 | 2757.98 2014-05-07 21:40:00 | 2758.22 | 2758.22 | 2758.22 | 2758.22 | 0.02 | 55.16 | 2758.22 2014-05-07 21:41:00 | 2758.00 | 2758.22 | 2758.00 | 2758.22 | 1.92 | 5295.56 | 2758.11 2014-05-07 21:42:00 | 2758.22 | 2758.22 | 2757.02 | 2757.02 | 5.23 | 14431.76 | 2757.84 2014-05-07 21:43:00 | 2757.72 | 2758.30 | 2757.72 | 2758.30 | 7.45 | 20540.44 | 2758.22 2014-05-07 21:44:00 | 2758.00 | 2761.57 | 2758.00 | 2760.60 | 19.49 | 53780.31 | 2759.10 2014-05-07 21:45:00 | 2759.93 | 2759.93 | 2758.61 | 2758.96 | 7.38 | 20350.50 | 2759.02 2014-05-07 21:46:00 | 2760.40 | 2761.00 | 2757.40 | 2761.00 | 13.65 | 37666.29 | 2759.23 2014-05-07 21:47:00 | 2760.28 | 2760.90 | 2759.33 | 2760.48 | 6.95 | 19179.74 | 2760.47 2014-05-07 21:48:00 | 2758.64 | 2758.77 | 2752.00 | 2758.14 | 49.36 | 135937.35 | 2754.17 2014-05-07 21:49:00 | 2758.14 | 2761.00 | 2755.81 | 2761.00 | 14.49 | 39974.70 | 2758.21 2014-05-07 21:50:00 | 2758.99 | 2761.00 | 2758.55 | 2760.97 | 15.50 | 42775.20 | 2759.87 2014-05-07 21:51:00 | 2760.93 | 2761.46 | 2759.47 | 2760.84 | 17.34 | 47867.14 | 2761.14 2014-05-07 21:52:00 | 2762.67 | 2762.78 | 2760.39 | 2761.46 | 6.67 | 18425.53 | 2762.03 2014-05-07 21:53:00 | 2762.11 | 2762.95 | 2761.00 | 2761.09 | 16.88 | 46612.99 | 2761.76 2014-05-07 21:54:00 | 2760.30 | 2762.25 | 2760.00 | 2760.73 | 13.93 | 38459.58 | 2760.72 2014-05-07 21:55:00 | 2760.83 | 2761.95 | 2759.07 | 2761.22 | 14.98 | 41367.49 | 2760.78 2014-05-07 21:56:00 | 2760.06 | 2760.06 | 2759.90 | 2759.90 | 4.33 | 11953.57 | 2760.00 2014-05-07 21:57:00 | 2759.41 | 2759.41 | 2752.02 | 2757.30 | 45.19 | 124414.98 | 2753.03 2014-05-07 21:58:00 | 2752.52 | 2756.91 | 2752.52 | 2756.35 | 9.09 | 25049.32 | 2756.00 2014-05-07 21:59:00 | 2756.76 | 2757.87 | 2756.59 | 2756.89 | 23.64 | 65164.23 | 2757.11 2014-05-07 22:00:00 | . | . | . | . | . | . | . 2014-05-07 22:01:00 | 2757.11 | 2757.11 | 2752.02 | 2752.02 | 30.00 | 82576.87 | 2752.56 2014-05-07 22:02:00 | 2756.67 | 2760.23 | 2755.08 | 2760.23 | 14.77 | 40691.05 | 2755.35 2014-05-07 22:03:00 | 2759.38 | 2759.38 | 2759.38 | 2759.38 | 5.71 | 15756.06 | 2759.38 2014-05-07 22:04:00 | 2758.23 | 2759.49 | 2758.21 | 2759.49 | 12.75 | 35173.99 | 2759.39 2014-05-07 22:05:00 | 2758.54 | 2758.54 | 2756.15 | 2756.15 | 5.57 | 15367.57 | 2758.00 2014-05-07 22:06:00 | 2756.02 | 2761.40 | 2756.02 | 2760.00 | 20.08 | 55391.17 | 2759.21 2014-05-07 22:07:00 | 2760.00 | 2760.00 | 2760.00 | 2760.00 | 0.60 | 1647.72 | 2760.00 2014-05-07 22:08:00 | 2759.11 | 2760.00 | 2758.49 | 2759.69 | 22.36 | 61695.80 | 2759.08 2014-05-07 22:09:00 | 2760.00 | 2760.00 | 2760.00 | 2760.00 | 0.76 | 2097.60 | 2760.00 2014-05-07 22:10:00 | 2760.00 | 2760.00 | 2758.23 | 2760.00 | 40.03 | 110444.93 | 2759.40 2014-05-07 22:11:00 | 2759.44 | 2759.68 | 2759.40 | 2759.68 | 2.87 | 7919.89 | 2759.54 2014-05-07 22:12:00 | 2759.00 | 2761.00 | 2758.28 | 2760.89 | 18.06 | 49848.46 | 2760.01 2014-05-07 22:13:00 | 2759.73 | 2760.01 | 2759.54 | 2759.75 | 18.71 | 51646.63 | 2759.79 2014-05-07 22:14:00 | 2760.66 | 2760.68 | 2757.94 | 2759.58 | 36.92 | 101921.49 | 2760.38 2014-05-07 22:15:00 | 2760.38 | 2761.00 | 2760.38 | 2760.94 | 7.43 | 20518.91 | 2760.89 2014-05-07 22:16:00 | 2760.48 | 2760.58 | 2759.27 | 2759.69 | 14.55 | 40147.07 | 2760.20 2014-05-07 22:17:00 | 2760.64 | 2760.66 | 2759.21 | 2759.21 | 6.84 | 18879.80 | 2760.20 2014-05-07 22:18:00 | 2758.06 | 2761.00 | 2758.01 | 2761.00 | 13.86 | 38268.01 | 2760.44 2014-05-07 22:19:00 | . | . | . | . | . | . | . 2014-05-07 22:20:00 | 2761.57 | 2761.72 | 2761.57 | 2761.66 | 1.71 | 4727.89 | 2761.62 2014-05-07 22:21:00 | 2761.97 | 2761.97 | 2761.05 | 2761.05 | 0.80 | 2203.79 | 2761.64 2014-05-07 22:22:00 | 2761.97 | 2762.99 | 2760.59 | 2762.97 | 36.19 | 99968.56 | 2762.25 2014-05-07 22:23:00 | 2761.81 | 2762.90 | 2761.81 | 2762.73 | 13.02 | 35976.26 | 2762.52 2014-05-07 22:24:00 | 2762.84 | 2762.84 | 2762.84 | 2762.84 | 0.21 | 580.20 | 2762.84 2014-05-07 22:25:00 | 2762.99 | 2765.60 | 2762.99 | 2765.00 | 29.91 | 82687.43 | 2764.36 2014-05-07 22:26:00 | 2765.15 | 2766.25 | 2765.00 | 2766.25 | 46.10 | 127479.36 | 2765.22 2014-05-07 22:27:00 | 2766.21 | 2766.21 | 2764.31 | 2765.00 | 26.40 | 73001.49 | 2765.42 2014-05-07 22:28:00 | 2762.82 | 2764.55 | 2762.82 | 2763.49 | 10.91 | 30156.44 | 2763.60 2014-05-07 22:29:00 | 2763.10 | 2763.10 | 2763.10 | 2763.10 | 0.31 | 864.85 | 2763.10 2014-05-07 22:30:00 | 2765.00 | 2767.43 | 2765.00 | 2767.43 | 8.28 | 22903.90 | 2765.84 2014-05-07 22:31:00 | 2768.00 | 2768.00 | 2767.85 | 2768.00 | 11.85 | 32794.76 | 2767.96 2014-05-07 22:32:00 | 2767.98 | 2768.00 | 2767.98 | 2768.00 | 12.68 | 35092.69 | 2768.00 2014-05-07 22:33:00 | 2768.49 | 2769.00 | 2768.49 | 2769.00 | 32.29 | 89418.48 | 2768.97 2014-05-07 22:34:00 | 2769.09 | 2769.30 | 2767.02 | 2767.02 | 3.94 | 10899.47 | 2768.47 2014-05-07 22:35:00 | 2765.05 | 2765.05 | 2763.83 | 2763.83 | 5.91 | 16341.32 | 2765.03 2014-05-07 22:36:00 | 2762.46 | 2762.64 | 2761.99 | 2762.41 | 12.80 | 35367.06 | 2762.19 2014-05-07 22:37:00 | 2762.66 | 2763.93 | 2762.66 | 2763.78 | 18.46 | 51006.46 | 2763.53 2014-05-07 22:38:00 | 2763.97 | 2763.97 | 2763.93 | 2763.93 | 14.08 | 38919.45 | 2763.97 2014-05-07 22:39:00 | 2763.95 | 2764.81 | 2763.33 | 2763.77 | 24.20 | 66892.59 | 2764.04 2014-05-07 22:40:00 | 2763.38 | 2764.60 | 2762.16 | 2762.43 | 12.00 | 33163.62 | 2763.17 2014-05-07 22:41:00 | 2763.30 | 2768.92 | 2761.99 | 2761.99 | 45.72 | 126482.68 | 2766.58 2014-05-07 22:42:00 | 2762.04 | 2766.12 | 2760.24 | 2762.54 | 34.92 | 96458.76 | 2762.20 2014-05-07 22:43:00 | 2762.54 | 2762.54 | 2758.26 | 2761.68 | 24.01 | 66313.27 | 2761.90 2014-05-07 22:44:00 | 2761.68 | 2765.99 | 2760.15 | 2765.65 | 45.49 | 125669.57 | 2762.39 2014-05-07 22:45:00 | 2765.25 | 2765.98 | 2763.66 | 2763.83 | 7.10 | 19633.51 | 2764.89 2014-05-07 22:46:00 | 2765.69 | 2765.84 | 2763.97 | 2764.44 | 3.03 | 8387.37 | 2764.46 2014-05-07 22:47:00 | 2764.60 | 2765.61 | 2760.24 | 2763.85 | 21.38 | 59090.77 | 2764.48 2014-05-07 22:48:00 | 2761.09 | 2762.64 | 2760.95 | 2760.95 | 12.81 | 35373.87 | 2761.43 2014-05-07 22:49:00 | 2762.00 | 2764.01 | 2761.86 | 2763.24 | 16.73 | 46202.85 | 2762.17 2014-05-07 22:50:00 | 2763.22 | 2763.74 | 2762.70 | 2762.70 | 7.77 | 21462.08 | 2763.59 2014-05-07 22:51:00 | 2762.74 | 2762.74 | 2762.74 | 2762.74 | 0.30 | 820.53 | 2762.74 2014-05-07 22:52:00 | 2761.79 | 2762.00 | 2761.01 | 2762.00 | 10.58 | 29211.31 | 2761.52 2014-05-07 22:53:00 | 2761.09 | 2762.00 | 2761.07 | 2762.00 | 4.74 | 13091.19 | 2761.85 2014-05-07 22:54:00 | 2762.00 | 2763.71 | 2762.00 | 2762.32 | 18.88 | 52173.99 | 2762.87 2014-05-07 22:55:00 | 2763.47 | 2763.47 | 2762.02 | 2762.11 | 13.40 | 37033.82 | 2762.89 2014-05-07 22:56:00 | 2762.13 | 2762.39 | 2761.00 | 2761.09 | 30.20 | 83401.90 | 2762.02 2014-05-07 22:57:00 | 2760.95 | 2762.29 | 2758.56 | 2762.16 | 9.73 | 26866.22 | 2760.32 2014-05-07 22:58:00 | 2758.69 | 2761.71 | 2758.69 | 2759.10 | 6.38 | 17596.72 | 2760.27 2014-05-07 22:59:00 | 2759.16 | 2760.12 | 2759.16 | 2759.16 | 9.19 | 25358.84 | 2760.00 2014-05-07 23:00:00 | 2758.48 | 2760.14 | 2758.12 | 2759.12 | 41.83 | 115417.62 | 2759.01 2014-05-07 23:01:00 | 2758.86 | 2762.97 | 2758.86 | 2762.97 | 1.72 | 4758.91 | 2760.39 2014-05-07 23:02:00 | 2761.29 | 2762.40 | 2760.11 | 2760.35 | 19.22 | 53061.92 | 2761.48 2014-05-07 23:03:00 | 2760.69 | 2763.16 | 2760.69 | 2761.71 | 15.04 | 41528.65 | 2761.76 2014-05-07 23:04:00 | 2763.28 | 2763.63 | 2761.20 | 2763.63 | 19.77 | 54631.11 | 2762.64 2014-05-07 23:05:00 | 2761.43 | 2763.72 | 2761.43 | 2763.70 | 11.08 | 30617.83 | 2763.59 2014-05-07 23:06:00 | 2763.48 | 2764.90 | 2761.58 | 2764.90 | 31.31 | 86531.90 | 2763.80 2014-05-07 23:07:00 | 2764.25 | 2764.82 | 2764.02 | 2764.82 | 27.37 | 75665.58 | 2764.44 2014-05-07 23:08:00 | 2764.04 | 2764.99 | 2762.07 | 2762.07 | 31.92 | 88222.32 | 2763.77 2014-05-07 23:09:00 | 2763.55 | 2763.62 | 2761.32 | 2761.81 | 7.85 | 21681.53 | 2762.33 2014-05-07 23:10:00 | 2761.32 | 2762.52 | 2761.30 | 2761.82 | 20.53 | 56697.08 | 2761.94 2014-05-07 23:11:00 | 2761.82 | 2762.81 | 2761.82 | 2762.00 | 17.67 | 48796.31 | 2762.16 2014-05-07 23:12:00 | 2762.02 | 2762.30 | 2761.30 | 2761.30 | 14.60 | 40333.88 | 2762.03 2014-05-07 23:13:00 | 2761.10 | 2761.10 | 2758.53 | 2759.95 | 30.11 | 83085.40 | 2759.76 2014-05-07 23:14:00 | 2759.73 | 2759.80 | 2758.20 | 2758.20 | 16.68 | 46006.44 | 2758.68 2014-05-07 23:15:00 | 2758.12 | 2760.46 | 2758.10 | 2759.63 | 23.11 | 63767.68 | 2759.31 2014-05-07 23:16:00 | 2760.31 | 2760.91 | 2760.31 | 2760.39 | 1.88 | 5181.51 | 2760.53 2014-05-07 23:17:00 | 2760.39 | 2760.39 | 2759.02 | 2759.99 | 0.86 | 2376.24 | 2759.86 2014-05-07 23:18:00 | 2759.50 | 2760.39 | 2759.50 | 2760.19 | 11.62 | 32081.56 | 2760.18 2014-05-07 23:19:00 | 2760.02 | 2760.02 | 2760.02 | 2760.02 | 0.18 | 496.80 | 2760.02 2014-05-07 23:20:00 | 2761.00 | 2762.74 | 2761.00 | 2761.80 | 4.52 | 12482.88 | 2761.70 2014-05-07 23:21:00 | 2761.91 | 2762.41 | 2761.89 | 2762.41 | 1.52 | 4190.09 | 2762.09 2014-05-07 23:22:00 | 2762.51 | 2763.02 | 2762.10 | 2762.47 | 17.91 | 49485.11 | 2762.68 2014-05-07 23:23:00 | 2762.47 | 2762.49 | 2762.04 | 2762.08 | 3.56 | 9839.09 | 2762.24 2014-05-07 23:24:00 | 2762.05 | 2762.08 | 2760.00 | 2760.01 | 32.35 | 89321.85 | 2760.85 2014-05-07 23:25:00 | 2759.91 | 2761.45 | 2759.89 | 2760.97 | 3.66 | 10109.23 | 2760.58 2014-05-07 23:26:00 | 2761.01 | 2761.06 | 2759.10 | 2759.29 | 14.43 | 39823.03 | 2760.31 2014-05-07 23:27:00 | 2759.98 | 2759.98 | 2759.98 | 2759.98 | 0.89 | 2445.34 | 2759.98 2014-05-07 23:28:00 | 2759.94 | 2759.99 | 2759.94 | 2759.99 | 2.33 | 6428.00 | 2759.98 2014-05-07 23:29:00 | 2759.99 | 2759.99 | 2758.10 | 2759.66 | 15.36 | 42373.07 | 2758.84 2014-05-07 23:30:00 | 2758.31 | 2759.64 | 2758.15 | 2759.64 | 8.15 | 22468.04 | 2758.51 2014-05-07 23:31:00 | 2759.11 | 2759.11 | 2759.11 | 2759.11 | 0.02 | 63.46 | 2759.11 2014-05-07 23:32:00 | 2758.15 | 2759.11 | 2758.15 | 2759.04 | 1.50 | 4148.76 | 2758.48 2014-05-07 23:33:00 | 2759.02 | 2759.02 | 2759.02 | 2759.02 | 0.12 | 320.05 | 2759.02 2014-05-07 23:34:00 | . | . | . | . | . | . | . 2014-05-07 23:35:00 | 2758.96 | 2758.98 | 2758.96 | 2758.98 | 0.23 | 637.32 | 2758.97 2014-05-07 23:36:00 | 2758.91 | 2759.10 | 2758.00 | 2759.10 | 6.80 | 18764.17 | 2759.03 2014-05-07 23:37:00 | 2759.99 | 2759.99 | 2759.78 | 2759.99 | 0.59 | 1622.76 | 2759.79 2014-05-07 23:38:00 | 2759.18 | 2760.00 | 2759.18 | 2759.51 | 15.77 | 43530.68 | 2759.82 2014-05-07 23:39:00 | 2759.50 | 2759.50 | 2758.20 | 2758.20 | 13.96 | 38527.77 | 2759.08 2014-05-07 23:40:00 | 2759.01 | 2759.24 | 2758.00 | 2758.00 | 6.75 | 18627.96 | 2758.47 2014-05-07 23:41:00 | 2758.00 | 2759.00 | 2758.00 | 2759.00 | 10.03 | 27672.57 | 2758.98 2014-05-07 23:42:00 | 2759.75 | 2759.97 | 2758.16 | 2759.97 | 8.22 | 22688.50 | 2758.82 2014-05-07 23:43:00 | 2759.83 | 2759.83 | 2758.70 | 2758.70 | 8.34 | 23004.60 | 2759.01 2014-05-07 23:44:00 | 2758.67 | 2759.91 | 2756.31 | 2756.48 | 34.52 | 95209.28 | 2758.25 2014-05-07 23:45:00 | 2757.82 | 2757.82 | 2755.10 | 2755.10 | 23.62 | 65094.60 | 2756.49 2014-05-07 23:46:00 | 2755.02 | 2755.91 | 2752.00 | 2752.81 | 33.14 | 91264.66 | 2753.66 2014-05-07 23:47:00 | 2754.97 | 2755.00 | 2750.00 | 2750.95 | 104.53 | 287679.20 | 2752.04 2014-05-07 23:48:00 | 2750.25 | 2753.76 | 2750.00 | 2750.85 | 41.57 | 114322.10 | 2750.18 2014-05-07 23:49:00 | 2751.17 | 2751.17 | 2750.00 | 2750.00 | 48.31 | 132859.16 | 2750.19 2014-05-07 23:50:00 | 2750.02 | 2750.02 | 2744.33 | 2746.23 | 82.64 | 227130.43 | 2748.60 2014-05-07 23:51:00 | 2746.16 | 2748.59 | 2741.00 | 2748.59 | 31.74 | 87066.55 | 2743.55 2014-05-07 23:52:00 | 2744.42 | 2747.59 | 2744.00 | 2744.00 | 29.46 | 80897.19 | 2745.63 2014-05-07 23:53:00 | 2744.95 | 2746.00 | 2744.00 | 2746.00 | 12.50 | 34321.83 | 2745.09 2014-05-07 23:54:00 | 2745.91 | 2747.92 | 2745.64 | 2745.64 | 10.32 | 28349.69 | 2746.26 2014-05-07 23:55:00 | 2745.65 | 2745.65 | 2740.02 | 2740.02 | 55.78 | 153049.67 | 2743.71 2014-05-07 23:56:00 | 2743.80 | 2743.80 | 2740.99 | 2743.49 | 40.73 | 111640.39 | 2741.32 2014-05-07 23:57:00 | 2741.67 | 2743.38 | 2741.50 | 2741.75 | 15.87 | 43541.50 | 2742.94 2014-05-07 23:58:00 | 2741.71 | 2743.00 | 2741.29 | 2742.99 | 27.54 | 75523.69 | 2742.13 2014-05-07 23:59:00 | 2742.99 | 2743.60 | 2740.88 | 2743.60 | 35.46 | 97227.31 | 2742.04 2014-05-08 00:00:00 | 2742.34 | 2743.58 | 2742.22 | 2743.57 | 34.65 | 95040.50 | 2742.87 2014-05-08 00:01:00 | 2743.18 | 2747.34 | 2743.18 | 2747.11 | 42.61 | 116954.37 | 2745.09 2014-05-08 00:02:00 | 2747.11 | 2750.00 | 2745.17 | 2750.00 | 28.69 | 78869.04 | 2748.62 2014-05-08 00:03:00 | 2749.63 | 2753.67 | 2745.71 | 2749.30 | 47.32 | 130110.51 | 2749.70 2014-05-08 00:04:00 | 2748.68 | 2748.68 | 2747.96 | 2748.00 | 2.07 | 5680.34 | 2748.11 2014-05-08 00:05:00 | 2748.21 | 2752.51 | 2745.97 | 2748.97 | 49.40 | 135778.95 | 2748.67 2014-05-08 00:06:00 | 2748.37 | 2748.37 | 2746.41 | 2748.00 | 17.72 | 48679.11 | 2747.13 2014-05-08 00:07:00 | 2746.62 | 2749.00 | 2745.79 | 2747.21 | 67.90 | 186539.40 | 2747.47 2014-05-08 00:08:00 | 2747.23 | 2747.66 | 2744.00 | 2746.76 | 30.31 | 83237.47 | 2746.02 2014-05-08 00:09:00 | 2745.57 | 2746.91 | 2744.59 | 2745.43 | 40.34 | 110774.50 | 2745.75 2014-05-08 00:10:00 | 2745.10 | 2748.99 | 2745.08 | 2746.04 | 21.81 | 59900.86 | 2745.98 2014-05-08 00:11:00 | 2746.04 | 2749.00 | 2745.00 | 2749.00 | 78.97 | 216924.07 | 2746.74 2014-05-08 00:12:00 | 2749.00 | 2749.00 | 2747.06 | 2748.07 | 38.80 | 106644.29 | 2748.92 2014-05-08 00:13:00 | 2748.07 | 2752.75 | 2747.13 | 2749.29 | 29.35 | 80691.19 | 2749.27 2014-05-08 00:14:00 | 2751.83 | 2751.83 | 2748.74 | 2751.04 | 53.98 | 148434.17 | 2750.00 2014-05-08 00:15:00 | 2751.99 | 2752.00 | 2747.74 | 2747.74 | 18.56 | 51015.97 | 2749.15 2014-05-08 00:16:00 | 2749.28 | 2751.59 | 2749.28 | 2751.59 | 22.68 | 62385.02 | 2750.78 2014-05-08 00:17:00 | 2751.32 | 2755.00 | 2750.70 | 2751.27 | 21.18 | 58304.32 | 2752.28 2014-05-08 00:18:00 | 2751.26 | 2753.51 | 2749.86 | 2751.38 | 56.75 | 156158.73 | 2751.70 2014-05-08 00:19:00 | 2753.73 | 2753.98 | 2748.61 | 2749.66 | 30.97 | 85169.34 | 2750.06 2014-05-08 00:20:00 | 2749.68 | 2750.80 | 2747.02 | 2749.77 | 17.25 | 47410.82 | 2749.09 2014-05-08 00:21:00 | 2749.27 | 2749.27 | 2748.00 | 2748.77 | 30.57 | 84031.67 | 2748.74 2014-05-08 00:22:00 | 2748.73 | 2749.10 | 2748.00 | 2748.04 | 65.27 | 179372.62 | 2748.33 2014-05-08 00:23:00 | 2748.53 | 2749.16 | 2748.00 | 2748.00 | 69.71 | 191593.56 | 2748.40 2014-05-08 00:24:00 | 2748.00 | 2749.17 | 2748.00 | 2748.00 | 41.08 | 112895.90 | 2748.53 2014-05-08 00:25:00 | 2748.41 | 2750.22 | 2748.00 | 2749.67 | 56.18 | 154449.95 | 2749.10 2014-05-08 00:26:00 | 2748.88 | 2749.12 | 2748.69 | 2748.85 | 6.56 | 18043.98 | 2748.93 2014-05-08 00:27:00 | 2749.05 | 2749.29 | 2748.00 | 2748.00 | 25.92 | 71232.25 | 2748.69 2014-05-08 00:28:00 | 2748.02 | 2749.59 | 2746.00 | 2747.81 | 64.74 | 177847.42 | 2747.31 2014-05-08 00:29:00 | 2748.93 | 2749.00 | 2747.89 | 2748.00 | 25.34 | 69648.62 | 2748.13 2014-05-08 00:30:00 | 2747.97 | 2749.82 | 2747.28 | 2749.51 | 28.34 | 77899.12 | 2748.93 2014-05-08 00:31:00 | 2749.00 | 2749.51 | 2746.54 | 2749.51 | 4.16 | 11423.04 | 2748.57 2014-05-08 00:32:00 | 2749.46 | 2749.46 | 2747.15 | 2747.15 | 18.07 | 49649.41 | 2747.16 2014-05-08 00:33:00 | 2748.02 | 2749.38 | 2747.40 | 2747.48 | 37.74 | 103722.00 | 2748.55 2014-05-08 00:34:00 | 2748.28 | 2748.54 | 2746.47 | 2747.02 | 41.39 | 113716.66 | 2747.71 2014-05-08 00:35:00 | 2747.07 | 2747.64 | 2746.40 | 2746.53 | 18.58 | 51039.16 | 2746.70 2014-05-08 00:36:00 | 2746.43 | 2747.95 | 2744.99 | 2746.23 | 30.60 | 84050.02 | 2746.64 2014-05-08 00:37:00 | 2747.84 | 2749.16 | 2745.86 | 2746.63 | 63.86 | 175402.95 | 2746.85 2014-05-08 00:38:00 | 2746.96 | 2747.00 | 2746.63 | 2746.63 | 36.96 | 101511.93 | 2746.83 2014-05-08 00:39:00 | 2746.63 | 2747.00 | 2746.63 | 2747.00 | 28.04 | 77015.27 | 2746.82 2014-05-08 00:40:00 | 2748.72 | 2748.72 | 2746.93 | 2746.95 | 27.56 | 75725.48 | 2747.86 2014-05-08 00:41:00 | 2746.88 | 2747.80 | 2746.65 | 2747.00 | 4.36 | 11964.18 | 2747.23 2014-05-08 00:42:00 | 2747.89 | 2748.78 | 2747.00 | 2747.47 | 18.55 | 50959.62 | 2747.45 2014-05-08 00:43:00 | 2748.96 | 2749.66 | 2748.06 | 2749.66 | 25.69 | 70600.22 | 2748.69 2014-05-08 00:44:00 | 2748.75 | 2749.65 | 2748.36 | 2749.45 | 12.99 | 35700.03 | 2749.33 2014-05-08 00:45:00 | 2749.32 | 2749.32 | 2748.45 | 2748.62 | 14.89 | 40915.84 | 2748.80 2014-05-08 00:46:00 | 2748.56 | 2749.39 | 2747.03 | 2748.07 | 67.37 | 185142.56 | 2748.27 2014-05-08 00:47:00 | 2749.19 | 2749.30 | 2748.00 | 2748.00 | 37.73 | 103706.93 | 2748.66 2014-05-08 00:48:00 | 2748.00 | 2749.32 | 2747.92 | 2748.66 | 37.73 | 103700.01 | 2748.48 2014-05-08 00:49:00 | 2748.98 | 2749.27 | 2747.04 | 2747.75 | 31.79 | 87364.60 | 2748.61 2014-05-08 00:50:00 | 2747.10 | 2748.35 | 2747.10 | 2748.10 | 29.90 | 82158.51 | 2747.87 2014-05-08 00:51:00 | 2747.22 | 2748.00 | 2746.63 | 2746.63 | 48.12 | 132184.49 | 2747.03 2014-05-08 00:52:00 | 2746.65 | 2746.89 | 2746.63 | 2746.89 | 2.23 | 6133.47 | 2746.74 2014-05-08 00:53:00 | 2747.11 | 2748.00 | 2746.70 | 2747.21 | 56.44 | 155069.91 | 2747.42 2014-05-08 00:54:00 | 2747.71 | 2747.71 | 2746.63 | 2746.63 | 16.74 | 45975.39 | 2746.93 2014-05-08 00:55:00 | 2746.96 | 2746.96 | 2745.10 | 2745.42 | 10.91 | 29964.15 | 2745.73 2014-05-08 00:56:00 | 2746.38 | 2746.46 | 2745.20 | 2746.11 | 58.88 | 161689.34 | 2746.04 2014-05-08 00:57:00 | 2745.62 | 2745.62 | 2745.62 | 2745.62 | 5.50 | 15100.91 | 2745.62 2014-05-08 00:58:00 | 2745.02 | 2745.02 | 2744.10 | 2744.28 | 8.10 | 22225.41 | 2744.56 2014-05-08 00:59:00 | 2745.55 | 2745.68 | 2744.17 | 2744.17 | 10.05 | 27584.20 | 2745.24 2014-05-08 01:00:00 | 2744.66 | 2745.23 | 2744.23 | 2745.23 | 8.13 | 22327.38 | 2744.94 2014-05-08 01:01:00 | 2745.19 | 2745.19 | 2744.10 | 2744.45 | 7.74 | 21235.88 | 2744.36 2014-05-08 01:02:00 | 2744.40 | 2744.40 | 2741.72 | 2742.08 | 30.94 | 84867.45 | 2743.41 2014-05-08 01:03:00 | 2742.00 | 2742.91 | 2737.17 | 2738.27 | 66.97 | 183521.16 | 2740.43 2014-05-08 01:04:00 | 2738.37 | 2739.63 | 2735.00 | 2739.05 | 80.70 | 220978.79 | 2738.24 2014-05-08 01:05:00 | 2739.13 | 2741.83 | 2739.13 | 2741.62 | 23.54 | 64517.07 | 2740.51 2014-05-08 01:06:00 | 2741.58 | 2741.58 | 2740.96 | 2740.98 | 5.90 | 16174.74 | 2741.02 2014-05-08 01:07:00 | 2740.45 | 2741.03 | 2739.94 | 2740.84 | 37.91 | 103893.17 | 2740.81 2014-05-08 01:08:00 | 2741.97 | 2741.97 | 2740.63 | 2741.75 | 19.29 | 52888.63 | 2741.48 2014-05-08 01:09:00 | 2740.77 | 2743.54 | 2740.71 | 2741.99 | 61.80 | 169426.73 | 2741.58 2014-05-08 01:10:00 | 2741.51 | 2742.67 | 2740.95 | 2741.37 | 42.93 | 117715.23 | 2741.84 2014-05-08 01:11:00 | 2742.25 | 2742.25 | 2740.05 | 2741.69 | 21.14 | 57948.25 | 2741.30 2014-05-08 01:12:00 | 2740.99 | 2741.99 | 2740.56 | 2741.00 | 42.90 | 117609.24 | 2741.28 2014-05-08 01:13:00 | 2741.00 | 2741.00 | 2740.97 | 2740.97 | 3.81 | 10432.23 | 2741.00 2014-05-08 01:14:00 | 2740.00 | 2740.00 | 2740.00 | 2740.00 | 2.50 | 6850.00 | 2740.00 2014-05-08 01:15:00 | 2740.88 | 2740.96 | 2740.00 | 2740.00 | 3.27 | 8971.50 | 2740.23 2014-05-08 01:16:00 | 2739.31 | 2739.31 | 2735.50 | 2736.44 | 29.23 | 80009.34 | 2737.42 2014-05-08 01:17:00 | 2735.90 | 2735.90 | 2733.02 | 2733.03 | 32.23 | 88124.66 | 2734.58 2014-05-08 01:18:00 | 2733.08 | 2738.00 | 2733.08 | 2735.28 | 43.62 | 119314.63 | 2735.51 2014-05-08 01:19:00 | 2735.33 | 2736.34 | 2733.30 | 2734.00 | 42.50 | 116247.28 | 2735.42 2014-05-08 01:20:00 | 2734.02 | 2735.37 | 2733.00 | 2733.45 | 75.11 | 205331.54 | 2733.93 2014-05-08 01:21:00 | 2733.25 | 2735.02 | 2733.25 | 2733.54 | 48.55 | 132730.00 | 2734.00 2014-05-08 01:22:00 | 2733.54 | 2734.86 | 2732.87 | 2733.50 | 35.43 | 96851.79 | 2733.92 2014-05-08 01:23:00 | 2733.50 | 2734.40 | 2730.02 | 2730.93 | 34.15 | 93271.25 | 2731.54 2014-05-08 01:24:00 | 2732.42 | 2732.42 | 2732.19 | 2732.19 | 0.26 | 715.87 | 2732.34 2014-05-08 01:25:00 | 2731.05 | 2733.36 | 2730.00 | 2730.59 | 41.05 | 112105.34 | 2730.88 2014-05-08 01:26:00 | 2730.56 | 2731.84 | 2730.04 | 2731.08 | 43.37 | 118428.09 | 2730.96 2014-05-08 01:27:00 | 2731.77 | 2732.44 | 2730.02 | 2730.02 | 43.77 | 119556.29 | 2731.28 2014-05-08 01:28:00 | 2731.48 | 2734.48 | 2730.58 | 2732.26 | 57.17 | 156259.49 | 2733.10 2014-05-08 01:29:00 | 2734.43 | 2736.00 | 2734.43 | 2736.00 | 17.66 | 48283.24 | 2734.82 2014-05-08 01:30:00 | 2735.51 | 2735.51 | 2732.10 | 2733.06 | 47.36 | 129446.20 | 2733.35 2014-05-08 01:31:00 | 2732.46 | 2733.25 | 2730.01 | 2730.60 | 19.48 | 53214.43 | 2731.89 2014-05-08 01:32:00 | 2733.90 | 2733.90 | 2731.29 | 2732.30 | 38.23 | 104483.56 | 2732.81 2014-05-08 01:33:00 | 2733.48 | 2733.48 | 2730.60 | 2731.00 | 30.50 | 83327.62 | 2731.87 2014-05-08 01:34:00 | 2731.72 | 2733.53 | 2730.00 | 2731.97 | 47.24 | 129060.41 | 2732.19 2014-05-08 01:35:00 | 2731.97 | 2734.82 | 2730.98 | 2733.48 | 32.24 | 88113.86 | 2732.72 2014-05-08 01:36:00 | 2734.93 | 2735.81 | 2733.60 | 2735.81 | 7.04 | 19245.93 | 2734.18 2014-05-08 01:37:00 | 2736.00 | 2737.00 | 2734.45 | 2736.68 | 26.48 | 72434.81 | 2735.97 2014-05-08 01:38:00 | 2737.00 | 2739.27 | 2736.65 | 2738.71 | 32.77 | 89732.31 | 2738.16 2014-05-08 01:39:00 | 2738.71 | 2740.00 | 2733.53 | 2734.52 | 92.51 | 253162.13 | 2736.59 2014-05-08 01:40:00 | 2735.00 | 2736.68 | 2734.96 | 2736.68 | 1.49 | 4064.23 | 2735.01 2014-05-08 01:41:00 | 2736.30 | 2736.70 | 2734.69 | 2736.70 | 134.76 | 368697.14 | 2735.95 2014-05-08 01:42:00 | 2736.68 | 2738.58 | 2735.44 | 2737.39 | 40.87 | 111870.83 | 2737.50 2014-05-08 01:43:00 | 2733.68 | 2737.50 | 2733.44 | 2735.53 | 44.02 | 120367.77 | 2734.64 2014-05-08 01:44:00 | 2736.71 | 2737.74 | 2735.84 | 2735.84 | 62.05 | 169834.25 | 2736.92 2014-05-08 01:45:00 | 2735.79 | 2737.50 | 2735.73 | 2736.04 | 39.01 | 106728.71 | 2736.28 2014-05-08 01:46:00 | 2737.47 | 2738.00 | 2736.00 | 2738.00 | 1.16 | 3172.49 | 2737.26 2014-05-08 01:47:00 | 2739.10 | 2740.60 | 2738.25 | 2740.60 | 41.33 | 113201.26 | 2739.23 2014-05-08 01:48:00 | 2740.60 | 2742.79 | 2740.60 | 2742.33 | 31.69 | 86890.12 | 2742.31 2014-05-08 01:49:00 | 2742.26 | 2743.26 | 2739.72 | 2739.72 | 22.91 | 62818.42 | 2741.73 2014-05-08 01:50:00 | 2739.72 | 2741.30 | 2737.96 | 2740.38 | 37.60 | 103027.48 | 2739.73 2014-05-08 01:51:00 | 2740.22 | 2740.22 | 2739.68 | 2739.68 | 17.34 | 47506.13 | 2739.68 2014-05-08 01:52:00 | 2739.02 | 2739.91 | 2738.12 | 2739.88 | 38.09 | 104334.97 | 2739.46 2014-05-08 01:53:00 | 2740.00 | 2741.00 | 2738.67 | 2739.27 | 30.22 | 82776.31 | 2739.58 2014-05-08 01:54:00 | 2739.27 | 2740.70 | 2739.19 | 2739.40 | 15.59 | 42717.00 | 2740.38 2014-05-08 01:55:00 | 2739.52 | 2742.00 | 2739.32 | 2742.00 | 40.88 | 112020.70 | 2739.96 2014-05-08 01:56:00 | 2741.83 | 2742.54 | 2740.63 | 2741.34 | 30.98 | 84946.29 | 2741.71 2014-05-08 01:57:00 | 2742.58 | 2744.98 | 2742.58 | 2743.38 | 33.16 | 90977.34 | 2743.67 2014-05-08 01:58:00 | 2744.00 | 2744.00 | 2740.80 | 2740.80 | 45.90 | 125878.75 | 2742.22 2014-05-08 01:59:00 | 2741.25 | 2742.13 | 2741.07 | 2741.45 | 46.65 | 127884.48 | 2741.48 2014-05-08 02:00:00 | 2742.17 | 2742.21 | 2740.89 | 2741.85 | 41.35 | 113363.18 | 2741.49 2014-05-08 02:01:00 | 2741.90 | 2741.90 | 2739.93 | 2739.93 | 24.01 | 65803.66 | 2740.56 2014-05-08 02:02:00 | 2738.33 | 2739.89 | 2738.33 | 2739.44 | 49.49 | 135552.54 | 2738.99 2014-05-08 02:03:00 | 2739.43 | 2741.92 | 2739.43 | 2741.06 | 88.93 | 243745.27 | 2740.74 2014-05-08 02:04:00 | 2741.09 | 2741.71 | 2740.19 | 2741.00 | 27.20 | 74564.65 | 2740.94 2014-05-08 02:05:00 | 2741.00 | 2743.90 | 2741.00 | 2742.61 | 49.10 | 134695.09 | 2743.11 2014-05-08 02:06:00 | 2742.61 | 2743.88 | 2741.40 | 2741.40 | 62.46 | 171311.68 | 2742.74 2014-05-08 02:07:00 | 2742.00 | 2743.31 | 2739.06 | 2739.91 | 113.16 | 310177.40 | 2741.17 2014-05-08 02:08:00 | 2739.00 | 2741.00 | 2737.00 | 2737.37 | 36.21 | 99163.85 | 2738.73 2014-05-08 02:09:00 | 2737.37 | 2738.44 | 2735.17 | 2738.21 | 143.96 | 394022.22 | 2736.95 2014-05-08 02:10:00 | 2738.38 | 2739.79 | 2738.00 | 2739.00 | 31.85 | 87230.49 | 2738.88 2014-05-08 02:11:00 | 2738.12 | 2740.00 | 2738.12 | 2738.78 | 48.65 | 133235.70 | 2738.88 2014-05-08 02:12:00 | 2739.98 | 2739.98 | 2738.69 | 2739.83 | 60.88 | 166772.25 | 2739.32 2014-05-08 02:13:00 | 2738.96 | 2739.98 | 2734.12 | 2738.58 | 91.54 | 250670.59 | 2738.25 2014-05-08 02:14:00 | 2738.43 | 2739.35 | 2738.05 | 2739.23 | 44.63 | 122209.56 | 2738.47 2014-05-08 02:15:00 | 2739.00 | 2739.62 | 2739.00 | 2739.53 | 8.81 | 24121.43 | 2739.20 2014-05-08 02:16:00 | 2739.56 | 2739.68 | 2738.96 | 2738.96 | 27.38 | 75004.21 | 2739.58 2014-05-08 02:17:00 | 2738.96 | 2739.00 | 2734.12 | 2735.54 | 148.42 | 406276.27 | 2737.30 2014-05-08 02:18:00 | 2735.50 | 2737.96 | 2734.12 | 2736.95 | 65.17 | 178280.05 | 2735.66 2014-05-08 02:19:00 | 2735.19 | 2739.97 | 2734.63 | 2739.93 | 95.31 | 260745.87 | 2735.82 2014-05-08 02:20:00 | 2739.66 | 2740.11 | 2737.18 | 2739.93 | 70.20 | 192259.90 | 2738.90 2014-05-08 02:21:00 | 2739.93 | 2741.05 | 2739.00 | 2740.05 | 31.96 | 87571.61 | 2740.38 2014-05-08 02:22:00 | 2740.98 | 2743.67 | 2739.66 | 2741.87 | 27.71 | 75973.30 | 2742.03 2014-05-08 02:23:00 | 2742.80 | 2755.00 | 2742.00 | 2754.70 | 181.69 | 499326.70 | 2748.17 2014-05-08 02:24:00 | 2755.00 | 2770.00 | 2755.00 | 2767.17 | 248.25 | 686037.68 | 2763.47 2014-05-08 02:25:00 | 2767.20 | 2770.02 | 2760.04 | 2762.06 | 85.59 | 236772.65 | 2766.49 2014-05-08 02:26:00 | 2760.54 | 2763.72 | 2759.00 | 2759.83 | 83.61 | 230814.95 | 2760.65 2014-05-08 02:27:00 | 2759.83 | 2766.00 | 2759.75 | 2763.28 | 120.92 | 334202.76 | 2763.74 2014-05-08 02:28:00 | 2765.27 | 2768.34 | 2763.28 | 2768.17 | 107.73 | 297912.73 | 2765.29 2014-05-08 02:29:00 | 2768.19 | 2770.00 | 2766.60 | 2768.00 | 66.00 | 182696.85 | 2768.22 2014-05-08 02:30:00 | 2768.02 | 2768.88 | 2762.51 | 2763.00 | 59.90 | 165673.88 | 2765.98 2014-05-08 02:31:00 | 2763.13 | 2767.87 | 2761.00 | 2762.00 | 43.82 | 121110.58 | 2764.14 2014-05-08 02:32:00 | 2764.48 | 2764.51 | 2761.00 | 2764.00 | 62.60 | 172983.44 | 2763.36 2014-05-08 02:33:00 | 2764.43 | 2765.70 | 2761.09 | 2764.84 | 36.11 | 99822.86 | 2764.33 2014-05-08 02:34:00 | 2764.98 | 2765.01 | 2762.38 | 2763.55 | 46.89 | 129598.73 | 2763.77 2014-05-08 02:35:00 | 2763.10 | 2763.12 | 2760.22 | 2760.24 | 39.52 | 109148.60 | 2762.14 2014-05-08 02:36:00 | 2760.24 | 2760.29 | 2757.49 | 2758.68 | 123.11 | 339690.37 | 2759.35 2014-05-08 02:37:00 | 2758.66 | 2760.16 | 2758.66 | 2758.82 | 94.46 | 260659.43 | 2759.44 2014-05-08 02:38:00 | 2759.86 | 2764.70 | 2758.84 | 2762.37 | 62.54 | 172721.01 | 2761.64 2014-05-08 02:39:00 | 2760.26 | 2762.06 | 2757.53 | 2761.42 | 71.77 | 198071.72 | 2759.66 2014-05-08 02:40:00 | 2761.44 | 2761.98 | 2759.40 | 2761.85 | 61.05 | 168559.31 | 2761.05 2014-05-08 02:41:00 | 2761.98 | 2764.70 | 2761.98 | 2763.72 | 77.91 | 215253.67 | 2762.99 2014-05-08 02:42:00 | 2763.69 | 2764.23 | 2762.12 | 2762.12 | 83.40 | 230452.37 | 2763.18 2014-05-08 02:43:00 | 2761.76 | 2761.76 | 2756.19 | 2756.19 | 55.38 | 152749.01 | 2758.30 2014-05-08 02:44:00 | 2756.19 | 2756.22 | 2748.00 | 2754.30 | 105.81 | 291460.37 | 2754.64 2014-05-08 02:45:00 | 2754.29 | 2757.89 | 2751.03 | 2754.09 | 87.19 | 240087.61 | 2753.65 2014-05-08 02:46:00 | 2755.13 | 2757.10 | 2753.91 | 2755.59 | 59.22 | 163172.68 | 2755.60 2014-05-08 02:47:00 | 2756.20 | 2759.95 | 2756.20 | 2759.61 | 88.36 | 243712.78 | 2758.09 2014-05-08 02:48:00 | 2758.85 | 2761.28 | 2757.30 | 2757.30 | 25.15 | 69366.04 | 2758.64 2014-05-08 02:49:00 | 2758.75 | 2758.75 | 2757.32 | 2758.31 | 29.57 | 81545.85 | 2758.10 2014-05-08 02:50:00 | 2758.33 | 2758.63 | 2757.50 | 2758.63 | 43.42 | 119754.92 | 2757.93 2014-05-08 02:51:00 | 2758.63 | 2758.63 | 2757.56 | 2757.89 | 31.99 | 88218.11 | 2757.94 2014-05-08 02:52:00 | 2757.71 | 2758.62 | 2757.58 | 2757.58 | 64.09 | 176762.75 | 2758.08 2014-05-08 02:53:00 | 2758.63 | 2760.00 | 2756.40 | 2758.00 | 74.97 | 206789.35 | 2758.37 2014-05-08 02:54:00 | 2757.99 | 2760.00 | 2756.45 | 2757.79 | 83.75 | 230999.45 | 2758.27 2014-05-08 02:55:00 | 2758.86 | 2759.63 | 2756.97 | 2757.41 | 46.35 | 127823.86 | 2757.97 2014-05-08 02:56:00 | 2757.86 | 2759.15 | 2753.25 | 2753.25 | 82.83 | 228265.11 | 2755.83 2014-05-08 02:57:00 | 2753.30 | 2756.42 | 2753.30 | 2755.91 | 22.61 | 62293.93 | 2755.39 2014-05-08 02:58:00 | 2754.89 | 2759.31 | 2753.00 | 2759.31 | 123.87 | 341377.71 | 2755.87 2014-05-08 02:59:00 | 2759.60 | 2762.30 | 2758.14 | 2762.19 | 127.34 | 351501.72 | 2760.32 2014-05-08 03:00:00 | 2762.19 | 2763.63 | 2759.94 | 2762.24 | 82.90 | 229003.63 | 2762.37 2014-05-08 03:01:00 | 2761.05 | 2762.95 | 2759.65 | 2762.95 | 111.17 | 307016.63 | 2761.74 2014-05-08 03:02:00 | 2762.92 | 2764.85 | 2762.01 | 2764.00 | 43.64 | 120617.73 | 2763.86 2014-05-08 03:03:00 | 2764.01 | 2764.99 | 2762.79 | 2763.36 | 28.86 | 79772.47 | 2763.74 2014-05-08 03:04:00 | 2761.07 | 2763.92 | 2761.07 | 2763.79 | 90.95 | 251277.87 | 2762.90 2014-05-08 03:05:00 | 2763.76 | 2764.11 | 2760.00 | 2763.14 | 77.86 | 215096.14 | 2762.49 2014-05-08 03:06:00 | 2763.47 | 2764.12 | 2762.84 | 2763.11 | 91.05 | 251602.26 | 2763.46 2014-05-08 03:07:00 | 2763.00 | 2765.00 | 2762.81 | 2763.81 | 47.98 | 132603.44 | 2763.84 2014-05-08 03:08:00 | 2763.20 | 2763.20 | 2762.12 | 2762.12 | 27.76 | 76694.54 | 2762.77 2014-05-08 03:09:00 | 2762.73 | 2762.73 | 2762.73 | 2762.73 | 4.00 | 11056.45 | 2762.73 2014-05-08 03:10:00 | 2762.68 | 2764.00 | 2762.04 | 2762.84 | 39.59 | 109405.02 | 2763.38 2014-05-08 03:11:00 | 2762.84 | 2762.84 | 2758.22 | 2759.62 | 78.97 | 217921.78 | 2759.38 2014-05-08 03:12:00 | 2759.90 | 2762.98 | 2758.57 | 2762.98 | 55.40 | 152918.28 | 2760.31 2014-05-08 03:13:00 | 2760.88 | 2762.80 | 2760.50 | 2762.20 | 88.76 | 245117.84 | 2761.55 2014-05-08 03:14:00 | 2762.36 | 2763.00 | 2760.02 | 2760.70 | 86.11 | 237729.75 | 2760.93 2014-05-08 03:15:00 | 2760.14 | 2762.50 | 2760.02 | 2762.44 | 66.86 | 184605.98 | 2761.29 2014-05-08 03:16:00 | 2762.40 | 2762.40 | 2760.02 | 2760.96 | 56.69 | 156530.64 | 2761.27 2014-05-08 03:17:00 | 2761.02 | 2761.40 | 2760.00 | 2760.00 | 2.83 | 7822.20 | 2761.10 2014-05-08 03:18:00 | 2761.00 | 2761.42 | 2760.02 | 2760.04 | 79.00 | 218109.20 | 2760.74 2014-05-08 03:19:00 | 2760.39 | 2761.78 | 2760.05 | 2760.35 | 39.70 | 109599.28 | 2760.83 2014-05-08 03:20:00 | 2761.21 | 2765.80 | 2760.84 | 2765.80 | 73.58 | 203287.08 | 2762.80 2014-05-08 03:21:00 | 2765.32 | 2768.51 | 2765.32 | 2767.02 | 116.51 | 322375.03 | 2766.88 2014-05-08 03:22:00 | 2767.44 | 2768.97 | 2767.12 | 2767.26 | 78.46 | 217160.76 | 2767.82 2014-05-08 03:23:00 | 2767.76 | 2768.49 | 2766.00 | 2766.86 | 60.86 | 168405.41 | 2767.14 2014-05-08 03:24:00 | 2766.72 | 2768.38 | 2766.03 | 2766.70 | 30.04 | 83121.97 | 2767.04 2014-05-08 03:25:00 | 2766.18 | 2768.01 | 2765.39 | 2765.97 | 38.87 | 107519.66 | 2766.42 2014-05-08 03:26:00 | 2765.97 | 2768.13 | 2764.60 | 2766.23 | 57.45 | 158910.97 | 2766.27 2014-05-08 03:27:00 | 2766.69 | 2767.57 | 2763.71 | 2764.00 | 79.67 | 220342.88 | 2765.76 2014-05-08 03:28:00 | 2763.48 | 2765.94 | 2763.28 | 2764.98 | 26.57 | 73451.83 | 2764.36 2014-05-08 03:29:00 | 2764.98 | 2765.86 | 2764.89 | 2764.92 | 17.24 | 47660.66 | 2765.34 2014-05-08 03:30:00 | 2764.86 | 2765.00 | 2763.94 | 2764.39 | 35.80 | 98955.06 | 2764.42 2014-05-08 03:31:00 | 2765.28 | 2766.62 | 2763.60 | 2765.00 | 72.81 | 201355.82 | 2765.69 2014-05-08 03:32:00 | 2765.03 | 2780.00 | 2765.03 | 2777.90 | 228.73 | 634599.48 | 2774.47 2014-05-08 03:33:00 | 2777.89 | 2789.00 | 2777.83 | 2789.00 | 143.25 | 398849.01 | 2784.21 2014-05-08 03:34:00 | 2788.98 | 2796.00 | 2788.09 | 2793.97 | 130.95 | 365597.71 | 2791.85 2014-05-08 03:35:00 | 2793.97 | 2797.00 | 2790.01 | 2794.61 | 126.61 | 353812.92 | 2794.60 2014-05-08 03:36:00 | 2794.61 | 2799.00 | 2790.00 | 2799.00 | 152.78 | 427064.82 | 2795.29 2014-05-08 03:37:00 | 2799.00 | 2808.00 | 2798.00 | 2806.66 | 336.82 | 943365.68 | 2800.77 2014-05-08 03:38:00 | 2805.42 | 2805.42 | 2799.49 | 2799.49 | 119.26 | 334099.73 | 2801.42 2014-05-08 03:39:00 | 2799.49 | 2800.04 | 2796.02 | 2797.08 | 106.94 | 299375.93 | 2799.40 2014-05-08 03:40:00 | 2798.87 | 2799.06 | 2797.07 | 2798.21 | 120.32 | 336645.95 | 2797.99 2014-05-08 03:41:00 | 2798.98 | 2800.94 | 2798.04 | 2799.40 | 84.68 | 237072.40 | 2799.76 2014-05-08 03:42:00 | 2798.89 | 2801.00 | 2798.13 | 2799.40 | 81.43 | 227985.96 | 2799.92 2014-05-08 03:43:00 | 2799.96 | 2799.96 | 2798.00 | 2798.89 | 119.33 | 333975.68 | 2798.76 2014-05-08 03:44:00 | 2798.87 | 2799.00 | 2796.63 | 2796.86 | 20.33 | 56890.87 | 2797.82 2014-05-08 03:45:00 | 2796.80 | 2797.73 | 2788.61 | 2790.00 | 136.38 | 380913.68 | 2793.09 2014-05-08 03:46:00 | 2788.94 | 2792.00 | 2788.11 | 2790.76 | 102.45 | 285889.35 | 2790.50 2014-05-08 03:47:00 | 2790.74 | 2793.29 | 2790.00 | 2792.61 | 129.99 | 362912.62 | 2791.96 2014-05-08 03:48:00 | 2791.70 | 2797.78 | 2791.43 | 2792.00 | 96.02 | 268399.58 | 2795.16 2014-05-08 03:49:00 | 2792.02 | 2795.98 | 2792.02 | 2793.46 | 92.68 | 258949.37 | 2794.08 2014-05-08 03:50:00 | 2793.23 | 2794.43 | 2791.16 | 2792.36 | 53.12 | 148376.20 | 2793.38 2014-05-08 03:51:00 | 2792.33 | 2793.99 | 2790.00 | 2790.97 | 50.66 | 141456.83 | 2792.11 2014-05-08 03:52:00 | 2792.49 | 2792.49 | 2787.92 | 2788.00 | 84.23 | 234934.92 | 2789.24 2014-05-08 03:53:00 | 2788.00 | 2792.46 | 2785.05 | 2791.96 | 132.80 | 370395.45 | 2789.10 2014-05-08 03:54:00 | 2791.73 | 2791.73 | 2787.18 | 2790.96 | 73.93 | 206207.35 | 2789.22 2014-05-08 03:55:00 | 2790.94 | 2790.94 | 2788.01 | 2788.78 | 28.07 | 78298.69 | 2789.21 2014-05-08 03:56:00 | 2788.86 | 2790.00 | 2788.00 | 2788.12 | 55.51 | 154799.84 | 2788.93 2014-05-08 03:57:00 | 2788.66 | 2790.77 | 2788.12 | 2790.55 | 114.88 | 320452.25 | 2789.35 2014-05-08 03:58:00 | 2789.10 | 2791.00 | 2788.32 | 2790.62 | 31.67 | 88368.11 | 2790.54 2014-05-08 03:59:00 | 2790.60 | 2790.65 | 2789.86 | 2790.59 | 6.02 | 16795.60 | 2790.43 2014-05-08 04:00:00 | 2790.05 | 2792.46 | 2790.05 | 2792.46 | 29.16 | 81397.50 | 2791.41 2014-05-08 04:01:00 | 2790.17 | 2792.00 | 2790.17 | 2791.11 | 26.70 | 74527.79 | 2791.20 2014-05-08 04:02:00 | 2791.89 | 2791.90 | 2791.00 | 2791.80 | 6.52 | 18208.29 | 2791.83 2014-05-08 04:03:00 | 2791.78 | 2791.78 | 2790.83 | 2791.44 | 16.92 | 47237.39 | 2791.15 2014-05-08 04:04:00 | 2790.50 | 2791.47 | 2790.00 | 2790.86 | 24.23 | 67608.25 | 2790.85 2014-05-08 04:05:00 | 2790.07 | 2792.18 | 2790.05 | 2790.22 | 11.95 | 33349.02 | 2790.48 2014-05-08 04:06:00 | 2790.22 | 2790.36 | 2788.14 | 2788.14 | 42.63 | 118929.44 | 2789.68 2014-05-08 04:07:00 | 2788.14 | 2789.23 | 2785.00 | 2789.12 | 62.95 | 175502.50 | 2787.83 2014-05-08 04:08:00 | 2789.14 | 2789.82 | 2787.86 | 2788.04 | 44.35 | 123684.63 | 2788.64 2014-05-08 04:09:00 | 2788.56 | 2789.19 | 2787.86 | 2787.86 | 69.67 | 194278.25 | 2788.43 2014-05-08 04:10:00 | 2787.86 | 2788.78 | 2786.19 | 2787.92 | 34.16 | 95223.29 | 2787.24 2014-05-08 04:11:00 | 2788.59 | 2788.59 | 2786.09 | 2786.19 | 23.88 | 66543.46 | 2786.81 2014-05-08 04:12:00 | 2786.13 | 2786.23 | 2780.02 | 2781.07 | 56.87 | 158284.97 | 2783.33 2014-05-08 04:13:00 | 2781.91 | 2781.94 | 2780.03 | 2780.93 | 29.03 | 80728.06 | 2780.95 2014-05-08 04:14:00 | 2781.00 | 2782.32 | 2779.95 | 2781.26 | 29.21 | 81231.12 | 2780.55 2014-05-08 04:15:00 | 2782.50 | 2785.00 | 2780.00 | 2783.79 | 28.24 | 78574.79 | 2782.00 2014-05-08 04:16:00 | 2784.94 | 2787.00 | 2784.84 | 2786.24 | 26.25 | 73108.14 | 2785.50 2014-05-08 04:17:00 | 2786.22 | 2787.08 | 2785.60 | 2787.08 | 9.37 | 26121.24 | 2786.56 2014-05-08 04:18:00 | 2787.08 | 2787.88 | 2785.06 | 2786.71 | 55.15 | 153635.03 | 2786.02 2014-05-08 04:19:00 | 2785.18 | 2787.00 | 2785.17 | 2786.00 | 35.48 | 98832.27 | 2785.73 2014-05-08 04:20:00 | 2786.10 | 2786.12 | 2786.10 | 2786.12 | 17.08 | 47575.69 | 2786.11 2014-05-08 04:21:00 | 2786.80 | 2787.00 | 2786.33 | 2786.78 | 15.10 | 42069.83 | 2786.64 2014-05-08 04:22:00 | 2786.78 | 2789.80 | 2786.74 | 2789.59 | 27.11 | 75568.57 | 2787.69 2014-05-08 04:23:00 | 2788.29 | 2794.80 | 2788.24 | 2794.80 | 33.63 | 93860.97 | 2791.40 2014-05-08 04:24:00 | 2794.80 | 2795.03 | 2790.00 | 2790.04 | 34.24 | 95600.29 | 2792.47 2014-05-08 04:25:00 | 2789.98 | 2794.10 | 2788.21 | 2791.94 | 26.98 | 75251.26 | 2788.84 2014-05-08 04:26:00 | 2791.94 | 2794.05 | 2790.00 | 2791.00 | 43.94 | 122630.72 | 2790.68 2014-05-08 04:27:00 | 2790.03 | 2790.95 | 2788.50 | 2790.72 | 16.01 | 44661.18 | 2789.58 2014-05-08 04:28:00 | 2790.70 | 2790.70 | 2788.52 | 2789.45 | 19.54 | 54513.60 | 2789.85 2014-05-08 04:29:00 | 2789.45 | 2791.00 | 2789.45 | 2789.75 | 32.03 | 89363.67 | 2790.09 2014-05-08 04:30:00 | 2789.98 | 2790.00 | 2786.64 | 2787.00 | 27.23 | 75934.44 | 2788.22 2014-05-08 04:31:00 | 2787.00 | 2788.33 | 2785.52 | 2786.11 | 34.83 | 97066.89 | 2786.72 2014-05-08 04:32:00 | 2786.13 | 2786.71 | 2786.11 | 2786.27 | 8.88 | 24738.30 | 2786.16 2014-05-08 04:33:00 | 2786.90 | 2788.81 | 2786.19 | 2787.98 | 18.53 | 51661.62 | 2787.40 2014-05-08 04:34:00 | 2787.03 | 2790.00 | 2787.03 | 2789.69 | 24.07 | 67105.93 | 2788.53 2014-05-08 04:35:00 | 2789.00 | 2790.00 | 2787.05 | 2787.05 | 25.42 | 70852.95 | 2787.84 2014-05-08 04:36:00 | 2789.72 | 2792.00 | 2787.54 | 2789.86 | 33.53 | 93540.86 | 2789.35 2014-05-08 04:37:00 | 2788.10 | 2791.52 | 2788.10 | 2788.92 | 14.64 | 40864.58 | 2790.53 2014-05-08 04:38:00 | 2788.64 | 2791.34 | 2788.06 | 2788.44 | 18.89 | 52689.53 | 2789.58 2014-05-08 04:39:00 | 2788.70 | 2789.34 | 2787.87 | 2789.29 | 38.59 | 107588.37 | 2788.35 2014-05-08 04:40:00 | 2789.32 | 2790.00 | 2789.31 | 2790.00 | 13.99 | 39018.42 | 2789.62 2014-05-08 04:41:00 | 2789.99 | 2792.00 | 2789.99 | 2792.00 | 51.38 | 143409.44 | 2790.99 2014-05-08 04:42:00 | 2791.98 | 2791.98 | 2790.96 | 2791.97 | 48.78 | 136158.51 | 2791.16 2014-05-08 04:43:00 | 2791.97 | 2791.97 | 2788.13 | 2789.50 | 12.97 | 36192.03 | 2790.23 2014-05-08 04:44:00 | 2789.50 | 2789.53 | 2788.42 | 2789.11 | 15.54 | 43328.91 | 2788.94 2014-05-08 04:45:00 | 2788.98 | 2788.98 | 2788.60 | 2788.98 | 2.32 | 6469.70 | 2788.66 2014-05-08 04:46:00 | 2788.96 | 2790.00 | 2788.96 | 2789.13 | 39.16 | 109231.08 | 2789.21 2014-05-08 04:47:00 | 2789.84 | 2789.84 | 2788.97 | 2789.80 | 42.33 | 118069.33 | 2789.26 2014-05-08 04:48:00 | 2788.72 | 2789.98 | 2788.62 | 2789.42 | 38.72 | 107993.92 | 2789.39 2014-05-08 04:49:00 | 2788.60 | 2789.77 | 2787.97 | 2789.77 | 1.06 | 2964.55 | 2788.85 2014-05-08 04:50:00 | 2788.36 | 2789.72 | 2788.28 | 2788.84 | 24.58 | 68534.04 | 2788.77 2014-05-08 04:51:00 | 2788.35 | 2789.67 | 2787.96 | 2788.00 | 41.38 | 115394.30 | 2788.51 2014-05-08 04:52:00 | 2788.35 | 2792.00 | 2788.35 | 2790.05 | 45.44 | 126767.19 | 2789.89 2014-05-08 04:53:00 | 2790.45 | 2790.45 | 2788.85 | 2788.85 | 14.09 | 39292.10 | 2789.64 2014-05-08 04:54:00 | 2789.02 | 2791.99 | 2789.02 | 2791.82 | 52.98 | 147897.54 | 2791.42 2014-05-08 04:55:00 | 2791.94 | 2793.72 | 2791.77 | 2792.04 | 41.53 | 115946.16 | 2792.20 2014-05-08 04:56:00 | 2792.04 | 2793.10 | 2790.50 | 2790.52 | 46.62 | 130165.46 | 2791.93 2014-05-08 04:57:00 | 2790.77 | 2791.29 | 2790.00 | 2791.25 | 22.21 | 61981.52 | 2790.70 2014-05-08 04:58:00 | 2793.41 | 2793.48 | 2789.35 | 2790.08 | 38.58 | 107688.57 | 2791.23 2014-05-08 04:59:00 | 2790.53 | 2790.53 | 2789.97 | 2789.97 | 4.67 | 13036.53 | 2790.35 2014-05-08 05:00:00 | 2789.23 | 2789.23 | 2788.00 | 2788.00 | 16.84 | 46956.10 | 2788.86 2014-05-08 05:01:00 | 2788.33 | 2788.86 | 2787.80 | 2788.55 | 11.07 | 30849.82 | 2788.05 2014-05-08 05:02:00 | 2788.02 | 2789.00 | 2788.00 | 2789.00 | 8.30 | 23148.95 | 2788.36 2014-05-08 05:03:00 | 2789.00 | 2789.00 | 2787.83 | 2788.78 | 21.03 | 58653.98 | 2788.80 2014-05-08 05:04:00 | 2787.80 | 2790.00 | 2787.80 | 2789.84 | 39.95 | 111449.76 | 2789.73 2014-05-08 05:05:00 | 2789.84 | 2789.84 | 2788.44 | 2789.17 | 40.31 | 112462.52 | 2789.73 2014-05-08 05:06:00 | 2788.25 | 2788.86 | 2787.60 | 2787.60 | 23.54 | 65641.76 | 2788.28 2014-05-08 05:07:00 | 2787.60 | 2788.00 | 2787.00 | 2787.76 | 66.14 | 184340.85 | 2787.34 2014-05-08 05:08:00 | 2787.04 | 2787.04 | 2787.00 | 2787.00 | 16.64 | 46375.75 | 2787.00 2014-05-08 05:09:00 | 2787.00 | 2787.00 | 2786.01 | 2786.93 | 38.61 | 107593.77 | 2786.83 2014-05-08 05:10:00 | 2786.93 | 2786.93 | 2785.53 | 2785.94 | 16.89 | 47053.81 | 2785.90 2014-05-08 05:11:00 | 2785.94 | 2786.93 | 2785.05 | 2785.50 | 21.71 | 60470.58 | 2785.51 2014-05-08 05:12:00 | 2785.50 | 2785.50 | 2783.48 | 2784.96 | 55.04 | 153252.35 | 2784.63 2014-05-08 05:13:00 | 2783.82 | 2785.00 | 2780.01 | 2782.76 | 35.31 | 98230.66 | 2781.71 2014-05-08 05:14:00 | 2782.69 | 2782.69 | 2780.01 | 2780.84 | 38.13 | 106018.45 | 2780.67 2014-05-08 05:15:00 | 2780.02 | 2781.00 | 2779.07 | 2780.60 | 54.57 | 151705.80 | 2780.17 2014-05-08 05:16:00 | 2780.11 | 2780.80 | 2778.00 | 2780.11 | 38.17 | 106102.20 | 2779.36 2014-05-08 05:17:00 | 2780.80 | 2780.80 | 2779.02 | 2779.92 | 60.71 | 168772.40 | 2780.16 2014-05-08 05:18:00 | 2780.04 | 2784.84 | 2780.04 | 2784.84 | 7.13 | 19827.19 | 2782.76 2014-05-08 05:19:00 | 2782.16 | 2784.64 | 2779.78 | 2781.83 | 86.20 | 239785.23 | 2781.70 2014-05-08 05:20:00 | 2782.80 | 2782.80 | 2779.55 | 2779.95 | 35.91 | 99827.93 | 2780.26 2014-05-08 05:21:00 | 2780.10 | 2781.03 | 2779.58 | 2780.95 | 23.92 | 66506.94 | 2780.62 2014-05-08 05:22:00 | 2780.95 | 2780.95 | 2779.59 | 2780.00 | 58.35 | 162198.36 | 2779.99 2014-05-08 05:23:00 | 2779.94 | 2780.65 | 2778.29 | 2778.29 | 59.04 | 164109.61 | 2779.49 2014-05-08 05:24:00 | 2778.24 | 2779.90 | 2777.11 | 2777.11 | 46.38 | 128830.67 | 2777.96 2014-05-08 05:25:00 | 2778.21 | 2778.21 | 2777.00 | 2778.21 | 53.64 | 148980.38 | 2777.41 2014-05-08 05:26:00 | 2778.31 | 2779.37 | 2778.21 | 2778.72 | 29.32 | 81462.24 | 2778.86 2014-05-08 05:27:00 | 2778.23 | 2778.66 | 2776.02 | 2776.02 | 33.30 | 92480.84 | 2776.87 2014-05-08 05:28:00 | 2776.03 | 2778.12 | 2776.01 | 2776.68 | 53.74 | 149233.41 | 2776.85 2014-05-08 05:29:00 | 2776.70 | 2781.29 | 2776.68 | 2780.63 | 18.40 | 51132.52 | 2778.49 2014-05-08 05:30:00 | 2778.64 | 2782.28 | 2778.04 | 2780.07 | 34.59 | 96178.16 | 2780.52 2014-05-08 05:31:00 | 2780.03 | 2780.03 | 2779.00 | 2779.82 | 9.70 | 26974.43 | 2779.72 2014-05-08 05:32:00 | 2779.98 | 2779.98 | 2778.10 | 2779.65 | 23.20 | 64460.19 | 2778.94 2014-05-08 05:33:00 | 2778.12 | 2779.54 | 2778.10 | 2779.00 | 25.10 | 69746.58 | 2778.53 2014-05-08 05:34:00 | 2778.34 | 2779.10 | 2778.00 | 2778.00 | 7.04 | 19544.69 | 2778.21 2014-05-08 05:35:00 | 2777.89 | 2777.89 | 2776.03 | 2777.04 | 37.03 | 102821.98 | 2776.80 2014-05-08 05:36:00 | 2777.26 | 2777.53 | 2776.59 | 2776.64 | 50.34 | 139801.10 | 2777.19 2014-05-08 05:37:00 | 2777.51 | 2778.08 | 2776.95 | 2778.00 | 5.83 | 16199.07 | 2777.62 2014-05-08 05:38:00 | 2777.12 | 2779.08 | 2777.10 | 2779.08 | 17.49 | 48594.47 | 2777.78 2014-05-08 05:39:00 | 2778.62 | 2779.10 | 2777.97 | 2779.10 | 13.25 | 36825.10 | 2778.41 2014-05-08 05:40:00 | 2779.10 | 2782.00 | 2779.10 | 2780.62 | 42.54 | 118285.45 | 2780.64 2014-05-08 05:41:00 | 2780.53 | 2782.00 | 2778.95 | 2781.79 | 43.18 | 120053.98 | 2780.51 2014-05-08 05:42:00 | 2780.03 | 2781.86 | 2776.50 | 2780.96 | 39.07 | 108645.98 | 2780.59 2014-05-08 05:43:00 | 2780.05 | 2781.00 | 2778.13 | 2779.73 | 32.99 | 91713.90 | 2779.88 2014-05-08 05:44:00 | 2779.58 | 2780.00 | 2778.28 | 2780.00 | 4.37 | 12153.72 | 2779.26 2014-05-08 05:45:00 | 2780.00 | 2780.00 | 2778.26 | 2778.85 | 11.19 | 31087.69 | 2778.66 2014-05-08 05:46:00 | 2779.02 | 2782.00 | 2778.53 | 2780.97 | 15.24 | 42361.47 | 2780.17 2014-05-08 05:47:00 | 2780.96 | 2781.00 | 2779.41 | 2780.13 | 27.66 | 76898.59 | 2779.84 2014-05-08 05:48:00 | 2780.90 | 2781.84 | 2780.47 | 2781.21 | 25.31 | 70384.66 | 2781.23 2014-05-08 05:49:00 | 2780.91 | 2781.80 | 2778.88 | 2780.82 | 46.78 | 130078.67 | 2780.41 2014-05-08 05:50:00 | 2780.86 | 2781.71 | 2779.31 | 2780.56 | 33.01 | 91787.35 | 2780.59 2014-05-08 05:51:00 | 2780.63 | 2781.00 | 2779.07 | 2780.32 | 18.08 | 50258.33 | 2780.08 2014-05-08 05:52:00 | 2780.02 | 2780.02 | 2776.00 | 2779.89 | 24.00 | 66656.99 | 2777.37 2014-05-08 05:53:00 | 2779.80 | 2779.81 | 2776.15 | 2776.15 | 58.19 | 161636.63 | 2777.83 2014-05-08 05:54:00 | 2777.47 | 2777.47 | 2776.00 | 2776.81 | 57.57 | 159856.53 | 2776.59 2014-05-08 05:55:00 | 2776.14 | 2777.47 | 2775.38 | 2775.77 | 36.19 | 100466.22 | 2776.23 2014-05-08 05:56:00 | 2775.12 | 2778.05 | 2774.94 | 2777.01 | 34.26 | 95080.13 | 2775.25 2014-05-08 05:57:00 | 2776.58 | 2776.93 | 2775.10 | 2776.04 | 21.04 | 58396.28 | 2776.15 2014-05-08 05:58:00 | 2776.41 | 2776.49 | 2775.44 | 2775.44 | 26.78 | 74355.40 | 2776.32 2014-05-08 05:59:00 | 2776.32 | 2779.76 | 2776.29 | 2779.76 | 17.05 | 47352.59 | 2777.28 2014-05-08 06:00:00 | 2778.42 | 2779.39 | 2776.28 | 2777.66 | 46.85 | 130150.19 | 2777.84 2014-05-08 06:01:00 | 2777.61 | 2777.61 | 2775.97 | 2777.11 | 79.51 | 220769.26 | 2776.76 2014-05-08 06:02:00 | 2776.22 | 2777.25 | 2775.84 | 2777.25 | 15.91 | 44172.82 | 2776.42 2014-05-08 06:03:00 | 2778.74 | 2778.83 | 2777.00 | 2778.46 | 42.91 | 119188.95 | 2777.78 2014-05-08 06:04:00 | 2778.70 | 2778.98 | 2777.79 | 2778.90 | 45.24 | 125691.02 | 2778.56 2014-05-08 06:05:00 | 2778.90 | 2779.00 | 2778.05 | 2779.00 | 28.38 | 78859.82 | 2778.52 2014-05-08 06:06:00 | 2779.01 | 2779.45 | 2778.41 | 2779.45 | 27.49 | 76387.01 | 2778.92 2014-05-08 06:07:00 | 2779.88 | 2781.50 | 2779.16 | 2781.00 | 24.52 | 68156.53 | 2779.97 2014-05-08 06:08:00 | 2781.41 | 2783.00 | 2781.41 | 2783.00 | 63.94 | 177878.19 | 2782.13 2014-05-08 06:09:00 | 2783.00 | 2785.02 | 2783.00 | 2785.00 | 65.20 | 181542.53 | 2784.22 2014-05-08 06:10:00 | 2784.99 | 2788.55 | 2784.99 | 2788.53 | 116.25 | 323899.13 | 2786.21 2014-05-08 06:11:00 | 2786.44 | 2790.00 | 2786.21 | 2789.98 | 68.80 | 191838.19 | 2788.39 2014-05-08 06:12:00 | 2788.44 | 2790.00 | 2784.92 | 2784.92 | 115.91 | 323049.83 | 2786.98 2014-05-08 06:13:00 | 2783.99 | 2787.35 | 2781.84 | 2784.00 | 66.08 | 183943.15 | 2783.56 2014-05-08 06:14:00 | 2783.93 | 2783.97 | 2782.10 | 2782.24 | 18.33 | 51003.44 | 2783.12 2014-05-08 06:15:00 | 2782.79 | 2784.00 | 2778.91 | 2781.85 | 96.94 | 269759.38 | 2782.63 2014-05-08 06:16:00 | 2781.86 | 2782.00 | 2780.43 | 2780.47 | 72.19 | 200778.45 | 2781.37 2014-05-08 06:17:00 | 2780.46 | 2783.60 | 2780.46 | 2783.41 | 88.06 | 244990.71 | 2781.99 2014-05-08 06:18:00 | 2783.03 | 2783.21 | 2780.48 | 2781.94 | 59.13 | 164469.13 | 2781.62 2014-05-08 06:19:00 | 2783.41 | 2783.41 | 2780.69 | 2782.00 | 23.31 | 64851.20 | 2781.76 2014-05-08 06:20:00 | 2781.24 | 2782.00 | 2780.99 | 2780.99 | 23.76 | 66089.12 | 2781.65 2014-05-08 06:21:00 | 2780.70 | 2781.23 | 2780.00 | 2780.00 | 18.03 | 50133.77 | 2780.58 2014-05-08 06:22:00 | 2778.93 | 2781.79 | 2778.91 | 2781.00 | 58.20 | 161805.26 | 2780.02 2014-05-08 06:23:00 | 2780.99 | 2783.06 | 2780.99 | 2783.06 | 19.36 | 53855.53 | 2781.65 2014-05-08 06:24:00 | 2782.77 | 2785.01 | 2782.15 | 2784.99 | 74.35 | 206951.71 | 2783.59 2014-05-08 06:25:00 | 2784.99 | 2785.00 | 2783.22 | 2783.80 | 33.20 | 92433.06 | 2784.04 2014-05-08 06:26:00 | 2784.69 | 2786.49 | 2784.02 | 2784.02 | 54.37 | 151453.48 | 2785.51 2014-05-08 06:27:00 | 2784.02 | 2785.65 | 2783.23 | 2785.00 | 67.00 | 186532.18 | 2784.15 2014-05-08 06:28:00 | 2785.00 | 2785.03 | 2783.23 | 2784.98 | 65.84 | 183336.55 | 2784.75 2014-05-08 06:29:00 | 2784.46 | 2784.49 | 2783.50 | 2783.52 | 9.93 | 27649.59 | 2783.89 2014-05-08 06:30:00 | 2783.96 | 2784.31 | 2783.22 | 2784.31 | 6.54 | 18204.72 | 2784.02 2014-05-08 06:31:00 | 2783.64 | 2784.35 | 2783.10 | 2783.22 | 28.37 | 78970.37 | 2783.69 2014-05-08 06:32:00 | 2783.22 | 2785.25 | 2783.10 | 2785.25 | 42.77 | 119085.66 | 2784.59 2014-05-08 06:33:00 | 2785.25 | 2787.00 | 2785.25 | 2787.00 | 39.49 | 110033.80 | 2786.09 2014-05-08 06:34:00 | 2787.02 | 2787.02 | 2785.13 | 2786.00 | 27.10 | 75513.54 | 2786.17 2014-05-08 06:35:00 | 2786.00 | 2788.78 | 2786.00 | 2787.81 | 82.49 | 229935.48 | 2787.33 2014-05-08 06:36:00 | 2787.81 | 2788.41 | 2781.50 | 2786.77 | 27.32 | 76139.99 | 2787.27 2014-05-08 06:37:00 | 2786.97 | 2787.41 | 2785.25 | 2786.57 | 81.09 | 225982.72 | 2786.78 2014-05-08 06:38:00 | 2786.92 | 2787.29 | 2785.02 | 2785.07 | 40.80 | 113683.48 | 2786.09 2014-05-08 06:39:00 | 2785.02 | 2785.97 | 2783.26 | 2785.00 | 31.32 | 87228.00 | 2784.70 2014-05-08 06:40:00 | 2786.61 | 2787.33 | 2784.88 | 2787.18 | 55.09 | 153447.62 | 2785.55 2014-05-08 06:41:00 | 2785.49 | 2788.89 | 2785.49 | 2788.77 | 81.92 | 228341.64 | 2787.41 2014-05-08 06:42:00 | 2788.81 | 2791.15 | 2786.87 | 2788.10 | 82.99 | 231479.49 | 2789.28 2014-05-08 06:43:00 | 2788.31 | 2790.14 | 2788.10 | 2789.29 | 47.39 | 132177.65 | 2789.21 2014-05-08 06:44:00 | 2789.29 | 2791.95 | 2789.29 | 2791.65 | 51.75 | 144405.14 | 2790.38 2014-05-08 06:45:00 | 2791.50 | 2792.63 | 2789.58 | 2790.91 | 62.59 | 174644.28 | 2790.47 2014-05-08 06:46:00 | 2790.14 | 2792.00 | 2790.02 | 2790.50 | 47.42 | 132365.39 | 2791.16 2014-05-08 06:47:00 | 2790.40 | 2790.80 | 2790.02 | 2790.13 | 24.26 | 67679.84 | 2790.23 2014-05-08 06:48:00 | 2790.75 | 2790.77 | 2789.29 | 2789.52 | 33.00 | 92067.71 | 2789.76 2014-05-08 06:49:00 | 2789.52 | 2791.84 | 2789.29 | 2789.31 | 23.39 | 65274.31 | 2790.34 2014-05-08 06:50:00 | 2790.00 | 2791.88 | 2789.42 | 2791.59 | 58.92 | 164434.19 | 2790.66 2014-05-08 06:51:00 | 2790.41 | 2791.00 | 2789.29 | 2789.98 | 46.49 | 129707.57 | 2790.01 2014-05-08 06:52:00 | 2789.92 | 2789.98 | 2783.10 | 2788.00 | 59.06 | 164666.77 | 2788.36 2014-05-08 06:53:00 | 2787.89 | 2787.89 | 2785.24 | 2786.81 | 28.71 | 79983.59 | 2786.40 2014-05-08 06:54:00 | 2786.55 | 2789.29 | 2786.00 | 2788.64 | 13.63 | 37988.81 | 2786.53 2014-05-08 06:55:00 | 2789.00 | 2792.66 | 2787.13 | 2789.61 | 65.65 | 183163.35 | 2790.17 2014-05-08 06:56:00 | 2789.64 | 2792.47 | 2789.64 | 2792.47 | 61.35 | 171241.54 | 2791.13 2014-05-08 06:57:00 | 2792.31 | 2793.00 | 2790.12 | 2792.74 | 69.85 | 195022.73 | 2791.86 2014-05-08 06:58:00 | 2791.32 | 2794.00 | 2791.30 | 2791.97 | 41.24 | 115167.82 | 2792.35 2014-05-08 06:59:00 | 2792.78 | 2793.87 | 2791.87 | 2792.76 | 27.69 | 77326.08 | 2792.66 2014-05-08 07:00:00 | 2792.06 | 2794.00 | 2792.05 | 2792.79 | 52.29 | 146059.38 | 2793.36 2014-05-08 07:01:00 | 2791.86 | 2793.76 | 2791.69 | 2792.73 | 48.48 | 135374.52 | 2792.67 2014-05-08 07:02:00 | 2792.10 | 2792.79 | 2791.00 | 2791.60 | 39.24 | 109567.58 | 2791.96 2014-05-08 07:03:00 | 2791.66 | 2791.83 | 2790.18 | 2791.00 | 47.25 | 131862.46 | 2790.98 2014-05-08 07:04:00 | 2791.00 | 2791.26 | 2790.12 | 2790.12 | 5.02 | 14021.85 | 2790.97 2014-05-08 07:05:00 | 2788.95 | 2790.98 | 2786.28 | 2789.93 | 44.93 | 125299.55 | 2788.59 2014-05-08 07:06:00 | 2786.23 | 2790.00 | 2783.02 | 2785.79 | 114.21 | 318243.80 | 2786.53 2014-05-08 07:07:00 | 2784.30 | 2785.76 | 2783.02 | 2784.07 | 32.42 | 90267.19 | 2784.22 2014-05-08 07:08:00 | 2784.09 | 2786.25 | 2783.02 | 2784.75 | 101.29 | 282057.66 | 2784.68 2014-05-08 07:09:00 | 2784.61 | 2786.07 | 2783.45 | 2784.86 | 79.93 | 222556.84 | 2784.54 2014-05-08 07:10:00 | 2786.19 | 2786.19 | 2784.88 | 2785.99 | 27.59 | 76855.47 | 2785.73 2014-05-08 07:11:00 | 2785.92 | 2790.00 | 2784.83 | 2785.45 | 146.06 | 407127.27 | 2787.49 2014-05-08 07:12:00 | 2785.40 | 2785.40 | 2783.22 | 2783.60 | 12.56 | 34969.62 | 2783.76 2014-05-08 07:13:00 | 2783.55 | 2786.11 | 2783.20 | 2784.61 | 54.61 | 152086.80 | 2785.12 2014-05-08 07:14:00 | 2784.80 | 2785.82 | 2783.21 | 2784.41 | 20.11 | 55976.10 | 2784.05 2014-05-08 07:15:00 | 2784.39 | 2784.39 | 2783.02 | 2783.98 | 37.36 | 103974.13 | 2783.33 2014-05-08 07:16:00 | 2783.97 | 2784.00 | 2783.21 | 2784.00 | 4.80 | 13362.80 | 2783.92 2014-05-08 07:17:00 | 2784.00 | 2784.00 | 2783.05 | 2783.97 | 24.72 | 68806.90 | 2783.45 2014-05-08 07:18:00 | 2783.97 | 2783.97 | 2783.02 | 2783.12 | 19.11 | 53188.51 | 2783.28 2014-05-08 07:19:00 | 2783.72 | 2784.00 | 2783.72 | 2783.99 | 14.12 | 39317.35 | 2783.92 2014-05-08 07:20:00 | 2783.99 | 2786.00 | 2783.99 | 2786.00 | 19.01 | 52931.48 | 2784.55 2014-05-08 07:21:00 | 2785.58 | 2786.00 | 2784.00 | 2785.52 | 83.66 | 232973.91 | 2784.77 2014-05-08 07:22:00 | 2784.40 | 2785.40 | 2784.23 | 2784.98 | 27.70 | 77137.36 | 2785.04 2014-05-08 07:23:00 | 2785.71 | 2786.00 | 2784.26 | 2785.90 | 89.32 | 248772.11 | 2785.15 2014-05-08 07:24:00 | 2786.00 | 2787.00 | 2784.87 | 2786.71 | 58.91 | 164118.03 | 2785.96 2014-05-08 07:25:00 | 2786.59 | 2787.00 | 2784.35 | 2785.48 | 22.17 | 61757.42 | 2785.50 2014-05-08 07:26:00 | 2785.49 | 2786.00 | 2784.33 | 2785.50 | 71.29 | 198520.41 | 2784.77 2014-05-08 07:27:00 | 2785.50 | 2785.50 | 2784.57 | 2784.57 | 19.22 | 53530.95 | 2784.88 2014-05-08 07:28:00 | 2784.57 | 2786.00 | 2784.57 | 2786.00 | 7.24 | 20167.44 | 2785.17 2014-05-08 07:29:00 | 2785.97 | 2788.00 | 2785.96 | 2787.99 | 16.49 | 45952.21 | 2786.84 2014-05-08 07:30:00 | 2787.99 | 2790.00 | 2787.06 | 2790.00 | 16.50 | 46023.41 | 2788.96 2014-05-08 07:31:00 | 2790.02 | 2790.50 | 2789.56 | 2790.00 | 59.23 | 165250.17 | 2790.07 2014-05-08 07:32:00 | 2790.04 | 2791.95 | 2789.00 | 2791.03 | 15.40 | 42971.10 | 2789.79 2014-05-08 07:33:00 | 2791.02 | 2791.85 | 2790.27 | 2790.40 | 9.24 | 25800.70 | 2791.08 2014-05-08 07:34:00 | 2790.87 | 2791.98 | 2790.28 | 2790.70 | 32.33 | 90239.13 | 2791.02 2014-05-08 07:35:00 | 2790.43 | 2790.43 | 2790.00 | 2790.00 | 8.14 | 22708.42 | 2790.08 2014-05-08 07:36:00 | 2790.00 | 2790.00 | 2788.05 | 2788.06 | 81.11 | 226192.70 | 2788.85 2014-05-08 07:37:00 | 2788.06 | 2788.94 | 2788.00 | 2788.91 | 46.41 | 129383.39 | 2788.07 2014-05-08 07:38:00 | 2788.51 | 2789.20 | 2788.02 | 2789.20 | 62.07 | 173108.25 | 2788.74 2014-05-08 07:39:00 | 2788.84 | 2789.20 | 2788.00 | 2788.90 | 68.24 | 190286.98 | 2788.58 2014-05-08 07:40:00 | 2788.93 | 2789.35 | 2788.24 | 2789.05 | 18.33 | 51109.79 | 2788.92 2014-05-08 07:41:00 | 2789.06 | 2789.75 | 2789.02 | 2789.75 | 31.29 | 87268.59 | 2789.47 2014-05-08 07:42:00 | 2789.75 | 2789.79 | 2789.00 | 2789.74 | 10.64 | 29666.07 | 2789.21 2014-05-08 07:43:00 | 2788.49 | 2789.42 | 2788.41 | 2789.00 | 11.53 | 32150.84 | 2788.93 2014-05-08 07:44:00 | 2789.03 | 2789.41 | 2788.97 | 2789.40 | 9.34 | 26039.60 | 2789.16 2014-05-08 07:45:00 | 2789.40 | 2790.88 | 2789.00 | 2790.86 | 69.92 | 195083.55 | 2790.10 2014-05-08 07:46:00 | 2790.87 | 2791.55 | 2790.87 | 2791.54 | 29.12 | 81279.83 | 2791.01 2014-05-08 07:47:00 | 2791.54 | 2791.57 | 2789.94 | 2790.73 | 26.41 | 73725.99 | 2791.28 2014-05-08 07:48:00 | 2790.80 | 2791.48 | 2790.80 | 2791.42 | 7.24 | 20194.99 | 2791.29 2014-05-08 07:49:00 | 2791.41 | 2791.48 | 2790.88 | 2790.88 | 14.09 | 39326.13 | 2791.26 2014-05-08 07:50:00 | 2790.15 | 2790.86 | 2790.10 | 2790.13 | 4.99 | 13911.87 | 2790.19 2014-05-08 07:51:00 | 2790.72 | 2792.20 | 2790.72 | 2792.20 | 5.90 | 16461.70 | 2791.54 2014-05-08 07:52:00 | 2792.20 | 2794.00 | 2791.50 | 2793.31 | 122.87 | 343151.03 | 2792.80 2014-05-08 07:53:00 | 2791.88 | 2798.71 | 2791.85 | 2797.17 | 67.99 | 190108.98 | 2796.25 2014-05-08 07:54:00 | 2797.13 | 2799.99 | 2797.07 | 2799.00 | 51.66 | 144615.90 | 2799.16 2014-05-08 07:55:00 | 2799.11 | 2807.86 | 2799.11 | 2804.23 | 179.94 | 504138.09 | 2801.65 2014-05-08 07:56:00 | 2803.80 | 2806.98 | 2803.80 | 2806.83 | 59.51 | 166978.10 | 2805.79 2014-05-08 07:57:00 | 2806.05 | 2810.00 | 2804.01 | 2808.00 | 102.50 | 287827.14 | 2808.07 2014-05-08 07:58:00 | 2808.02 | 2808.73 | 2802.00 | 2802.00 | 45.16 | 126697.20 | 2805.83 2014-05-08 07:59:00 | 2801.19 | 2801.76 | 2798.00 | 2798.85 | 96.26 | 269464.08 | 2799.45 2014-05-08 08:00:00 | 2798.85 | 2803.35 | 2798.03 | 2802.83 | 62.78 | 175811.37 | 2800.66 2014-05-08 08:01:00 | 2802.96 | 2803.00 | 2798.00 | 2800.26 | 92.01 | 257745.49 | 2801.31 2014-05-08 08:02:00 | 2800.38 | 2802.90 | 2800.00 | 2802.36 | 72.28 | 202487.83 | 2801.28 2014-05-08 08:03:00 | 2802.17 | 2802.74 | 2800.00 | 2800.10 | 89.28 | 250116.64 | 2801.45 2014-05-08 08:04:00 | 2800.12 | 2800.86 | 2800.00 | 2800.00 | 35.78 | 100201.28 | 2800.33 2014-05-08 08:05:00 | 2800.02 | 2801.38 | 2798.13 | 2800.02 | 105.35 | 294933.71 | 2799.45 2014-05-08 08:06:00 | 2801.00 | 2801.00 | 2798.00 | 2799.06 | 70.58 | 197550.89 | 2798.96 2014-05-08 08:07:00 | 2799.99 | 2800.84 | 2798.00 | 2798.00 | 64.17 | 179656.80 | 2799.66 2014-05-08 08:08:00 | 2797.22 | 2797.80 | 2796.22 | 2797.66 | 64.26 | 179725.29 | 2796.89 2014-05-08 08:09:00 | 2796.86 | 2799.80 | 2796.72 | 2799.80 | 70.45 | 197160.90 | 2798.63 2014-05-08 08:10:00 | 2798.79 | 2798.80 | 2797.44 | 2798.71 | 90.21 | 252421.03 | 2798.15 2014-05-08 08:11:00 | 2797.89 | 2802.03 | 2797.80 | 2802.02 | 37.84 | 105929.12 | 2799.77 2014-05-08 08:12:00 | 2801.32 | 2803.00 | 2797.13 | 2800.57 | 91.05 | 254984.27 | 2800.36 2014-05-08 08:13:00 | 2801.93 | 2801.93 | 2798.31 | 2801.21 | 46.61 | 130529.21 | 2800.33 2014-05-08 08:14:00 | 2800.88 | 2801.50 | 2800.12 | 2801.23 | 7.48 | 20956.61 | 2800.94 2014-05-08 08:15:00 | 2800.81 | 2801.42 | 2800.12 | 2801.02 | 47.78 | 133836.96 | 2801.05 2014-05-08 08:16:00 | 2801.02 | 2801.73 | 2800.10 | 2801.30 | 41.61 | 116548.89 | 2801.12 2014-05-08 08:17:00 | 2801.30 | 2801.30 | 2798.10 | 2801.13 | 61.04 | 170918.49 | 2800.24 2014-05-08 08:18:00 | 2801.28 | 2801.87 | 2798.94 | 2800.88 | 37.97 | 106343.26 | 2801.01 2014-05-08 08:19:00 | 2800.24 | 2801.20 | 2800.00 | 2800.50 | 73.04 | 204546.64 | 2800.44 2014-05-08 08:20:00 | 2800.52 | 2801.28 | 2799.27 | 2801.09 | 38.97 | 109151.14 | 2800.76 2014-05-08 08:21:00 | 2801.40 | 2807.68 | 2800.69 | 2806.63 | 123.75 | 346943.45 | 2803.63 2014-05-08 08:22:00 | 2807.69 | 2807.72 | 2805.15 | 2806.50 | 117.74 | 330502.05 | 2807.03 2014-05-08 08:23:00 | 2806.50 | 2807.72 | 2802.42 | 2804.70 | 117.22 | 328926.93 | 2805.97 2014-05-08 08:24:00 | 2805.34 | 2807.57 | 2805.32 | 2806.85 | 149.94 | 420791.68 | 2806.49 2014-05-08 08:25:00 | 2805.81 | 2806.70 | 2805.00 | 2805.00 | 79.41 | 222790.43 | 2805.57 2014-05-08 08:26:00 | 2805.10 | 2805.90 | 2805.04 | 2805.20 | 39.78 | 111577.92 | 2805.16 2014-05-08 08:27:00 | 2805.23 | 2805.30 | 2801.10 | 2802.36 | 109.11 | 305935.43 | 2803.87 2014-05-08 08:28:00 | 2802.36 | 2802.36 | 2797.64 | 2798.11 | 143.16 | 400980.39 | 2800.89 2014-05-08 08:29:00 | 2799.32 | 2801.55 | 2798.71 | 2800.12 | 79.41 | 222390.06 | 2800.49 2014-05-08 08:30:00 | 2800.34 | 2800.34 | 2798.60 | 2798.62 | 89.31 | 249993.94 | 2799.20 2014-05-08 08:31:00 | 2798.66 | 2800.87 | 2798.02 | 2800.02 | 93.51 | 261760.78 | 2799.37 2014-05-08 08:32:00 | 2800.02 | 2800.78 | 2798.12 | 2800.12 | 67.41 | 188734.95 | 2799.64 2014-05-08 08:33:00 | 2800.22 | 2801.87 | 2798.77 | 2800.00 | 58.26 | 163185.19 | 2801.03 2014-05-08 08:34:00 | 2800.07 | 2800.07 | 2797.85 | 2797.85 | 70.68 | 197830.80 | 2798.92 2014-05-08 08:35:00 | 2796.22 | 2797.73 | 2796.22 | 2796.22 | 17.84 | 49903.86 | 2796.99 2014-05-08 08:36:00 | 2796.24 | 2796.53 | 2796.22 | 2796.53 | 30.58 | 85506.14 | 2796.24 2014-05-08 08:37:00 | 2797.35 | 2799.12 | 2796.10 | 2798.94 | 80.66 | 225683.26 | 2797.85 2014-05-08 08:38:00 | 2796.44 | 2798.70 | 2796.44 | 2798.14 | 45.66 | 127757.85 | 2798.21 2014-05-08 08:39:00 | 2797.73 | 2798.80 | 2797.50 | 2797.68 | 32.48 | 90875.78 | 2798.16 2014-05-08 08:40:00 | 2797.74 | 2797.80 | 2796.10 | 2796.88 | 17.64 | 49349.23 | 2796.94 2014-05-08 08:41:00 | 2796.88 | 2796.92 | 2796.87 | 2796.92 | 1.85 | 5171.49 | 2796.91 2014-05-08 08:42:00 | 2796.35 | 2798.37 | 2796.10 | 2797.02 | 87.91 | 245924.29 | 2797.39 2014-05-08 08:43:00 | 2796.85 | 2798.06 | 2796.44 | 2797.65 | 73.69 | 206113.97 | 2797.19 2014-05-08 08:44:00 | 2797.66 | 2798.08 | 2796.66 | 2796.90 | 3.74 | 10456.99 | 2797.48 2014-05-08 08:45:00 | 2797.04 | 2797.50 | 2796.72 | 2797.08 | 30.39 | 84999.67 | 2797.05 2014-05-08 08:46:00 | 2796.64 | 2797.44 | 2796.27 | 2796.27 | 6.12 | 17126.65 | 2796.64 2014-05-08 08:47:00 | 2796.29 | 2796.29 | 2792.41 | 2793.00 | 79.66 | 222579.79 | 2794.30 2014-05-08 08:48:00 | 2794.54 | 2794.54 | 2792.00 | 2792.02 | 77.50 | 216505.54 | 2793.76 2014-05-08 08:49:00 | 2792.14 | 2792.14 | 2791.33 | 2791.43 | 8.70 | 24276.68 | 2791.71 2014-05-08 08:50:00 | 2791.97 | 2792.92 | 2790.96 | 2791.30 | 37.41 | 104424.56 | 2791.43 2014-05-08 08:51:00 | 2791.32 | 2793.54 | 2791.06 | 2792.53 | 31.99 | 89326.74 | 2792.51 2014-05-08 08:52:00 | 2793.57 | 2794.36 | 2793.00 | 2794.36 | 23.93 | 66844.37 | 2793.56 2014-05-08 08:53:00 | 2794.38 | 2796.00 | 2793.71 | 2794.00 | 125.18 | 349861.00 | 2794.82 2014-05-08 08:54:00 | 2794.02 | 2795.72 | 2792.82 | 2792.82 | 40.08 | 112013.46 | 2794.47 2014-05-08 08:55:00 | 2792.82 | 2793.67 | 2792.09 | 2793.33 | 26.49 | 73992.83 | 2793.03 2014-05-08 08:56:00 | 2794.42 | 2794.76 | 2792.18 | 2793.00 | 144.56 | 403873.33 | 2793.83 2014-05-08 08:57:00 | 2793.67 | 2794.50 | 2792.40 | 2792.59 | 24.71 | 69028.68 | 2793.33 2014-05-08 08:58:00 | 2792.60 | 2792.60 | 2790.77 | 2791.36 | 95.87 | 267623.57 | 2791.58 2014-05-08 08:59:00 | 2791.87 | 2792.58 | 2790.00 | 2792.58 | 8.57 | 23904.39 | 2790.94 2014-05-08 09:00:00 | 2792.58 | 2793.50 | 2792.09 | 2792.62 | 43.76 | 122207.66 | 2792.87 2014-05-08 09:01:00 | 2793.61 | 2793.61 | 2788.52 | 2791.10 | 85.75 | 239361.43 | 2791.42 2014-05-08 09:02:00 | 2790.84 | 2790.84 | 2784.97 | 2787.05 | 165.26 | 460664.26 | 2787.44 2014-05-08 09:03:00 | 2788.78 | 2789.97 | 2786.97 | 2789.75 | 23.83 | 66436.41 | 2788.17 2014-05-08 09:04:00 | 2788.80 | 2789.86 | 2788.00 | 2789.44 | 80.92 | 225661.96 | 2788.60 2014-05-08 09:05:00 | 2789.44 | 2789.90 | 2788.04 | 2789.82 | 62.84 | 175264.97 | 2788.98 2014-05-08 09:06:00 | 2790.00 | 2792.99 | 2788.78 | 2790.55 | 74.78 | 208650.76 | 2790.27 2014-05-08 09:07:00 | 2792.21 | 2793.48 | 2789.03 | 2789.68 | 29.59 | 82570.48 | 2790.67 2014-05-08 09:08:00 | 2789.05 | 2789.08 | 2788.80 | 2788.95 | 31.17 | 86938.27 | 2788.99 2014-05-08 09:09:00 | 2788.82 | 2793.60 | 2786.00 | 2793.60 | 26.10 | 72788.36 | 2788.51 2014-05-08 09:10:00 | 2789.60 | 2790.00 | 2789.00 | 2789.27 | 5.80 | 16173.66 | 2789.52 2014-05-08 09:11:00 | 2789.30 | 2790.00 | 2788.16 | 2789.52 | 24.52 | 68382.37 | 2789.30 2014-05-08 09:12:00 | 2789.27 | 2789.61 | 2788.02 | 2788.68 | 83.13 | 231861.70 | 2789.11 2014-05-08 09:13:00 | 2788.68 | 2790.33 | 2788.18 | 2790.33 | 55.93 | 156044.32 | 2789.79 2014-05-08 09:14:00 | 2790.35 | 2792.69 | 2790.02 | 2790.18 | 35.31 | 98540.68 | 2791.13 2014-05-08 09:15:00 | 2791.44 | 2791.57 | 2791.02 | 2791.02 | 10.40 | 29035.06 | 2791.30 2014-05-08 09:16:00 | 2792.14 | 2792.49 | 2791.59 | 2791.61 | 24.86 | 69412.43 | 2792.13 2014-05-08 09:17:00 | 2791.61 | 2792.68 | 2790.10 | 2790.42 | 44.20 | 123371.63 | 2791.28 2014-05-08 09:18:00 | 2790.79 | 2791.92 | 2790.45 | 2790.66 | 41.66 | 116260.49 | 2790.97 2014-05-08 09:19:00 | 2791.67 | 2793.50 | 2791.66 | 2793.50 | 35.64 | 99510.44 | 2792.26 2014-05-08 09:20:00 | 2793.47 | 2794.00 | 2791.94 | 2793.00 | 43.68 | 122007.64 | 2793.22 2014-05-08 09:21:00 | 2791.75 | 2794.00 | 2790.50 | 2792.00 | 92.50 | 258317.54 | 2792.59 2014-05-08 09:22:00 | 2792.09 | 2793.73 | 2792.09 | 2792.10 | 15.84 | 44234.51 | 2792.94 2014-05-08 09:23:00 | 2793.04 | 2793.58 | 2792.41 | 2792.88 | 22.81 | 63710.22 | 2793.08 2014-05-08 09:24:00 | 2792.95 | 2794.00 | 2792.20 | 2793.58 | 12.65 | 35321.55 | 2793.10 2014-05-08 09:25:00 | 2792.20 | 2792.85 | 2791.00 | 2792.25 | 23.30 | 65032.15 | 2791.68 2014-05-08 09:26:00 | 2791.00 | 2791.00 | 2790.20 | 2790.20 | 6.85 | 19124.06 | 2790.61 2014-05-08 09:27:00 | 2790.22 | 2790.22 | 2790.00 | 2790.02 | 23.46 | 65456.16 | 2790.12 2014-05-08 09:28:00 | 2790.04 | 2790.22 | 2788.78 | 2789.11 | 84.46 | 235599.26 | 2789.41 2014-05-08 09:29:00 | 2789.99 | 2789.99 | 2789.00 | 2789.22 | 13.49 | 37626.34 | 2789.20 2014-05-08 09:30:00 | 2792.73 | 2792.78 | 2789.22 | 2791.40 | 110.42 | 308253.10 | 2791.62 2014-05-08 09:31:00 | 2791.00 | 2791.45 | 2789.71 | 2790.11 | 13.69 | 38200.51 | 2790.60 2014-05-08 09:32:00 | 2790.12 | 2790.45 | 2789.04 | 2789.22 | 44.69 | 124662.05 | 2789.73 2014-05-08 09:33:00 | 2789.50 | 2790.46 | 2789.17 | 2789.77 | 33.57 | 93662.57 | 2789.74 2014-05-08 09:34:00 | 2789.02 | 2790.98 | 2789.02 | 2789.85 | 16.73 | 46682.04 | 2790.49 2014-05-08 09:35:00 | 2789.89 | 2790.52 | 2789.26 | 2789.61 | 13.20 | 36825.60 | 2789.61 2014-05-08 09:36:00 | 2789.63 | 2790.68 | 2788.78 | 2788.92 | 107.87 | 300919.47 | 2789.68 2014-05-08 09:37:00 | 2788.89 | 2789.87 | 2788.83 | 2789.02 | 28.62 | 79821.69 | 2789.12 2014-05-08 09:38:00 | 2789.00 | 2789.00 | 2788.10 | 2788.10 | 13.51 | 37684.94 | 2788.79 2014-05-08 09:39:00 | 2788.10 | 2788.10 | 2787.00 | 2787.00 | 20.75 | 57840.24 | 2788.02 2014-05-08 09:40:00 | 2787.00 | 2787.00 | 2785.12 | 2785.43 | 11.75 | 32743.03 | 2785.69 2014-05-08 09:41:00 | 2785.43 | 2785.43 | 2783.10 | 2784.07 | 57.88 | 161167.58 | 2784.51 2014-05-08 09:42:00 | 2784.35 | 2785.54 | 2784.28 | 2785.02 | 35.86 | 99843.71 | 2784.57 2014-05-08 09:43:00 | 2786.09 | 2786.09 | 2783.04 | 2783.88 | 53.20 | 148166.55 | 2784.98 2014-05-08 09:44:00 | 2784.03 | 2785.15 | 2784.03 | 2784.03 | 28.15 | 78394.75 | 2784.79 2014-05-08 09:45:00 | 2785.74 | 2785.88 | 2783.04 | 2783.11 | 129.23 | 359902.15 | 2785.04 2014-05-08 09:46:00 | 2783.98 | 2785.51 | 2783.06 | 2784.14 | 56.77 | 158070.72 | 2784.36 2014-05-08 09:47:00 | 2783.54 | 2783.54 | 2780.08 | 2781.60 | 123.59 | 343855.13 | 2782.22 2014-05-08 09:48:00 | 2781.94 | 2784.98 | 2781.94 | 2783.03 | 74.96 | 208641.35 | 2783.29 2014-05-08 09:49:00 | 2783.03 | 2784.84 | 2781.00 | 2781.00 | 101.27 | 281879.06 | 2783.36 2014-05-08 09:50:00 | 2781.11 | 2784.88 | 2781.04 | 2784.88 | 23.35 | 64972.83 | 2782.92 2014-05-08 09:51:00 | 2784.93 | 2784.99 | 2783.94 | 2784.99 | 30.94 | 86144.74 | 2784.70 2014-05-08 09:52:00 | 2785.12 | 2786.81 | 2784.02 | 2786.28 | 9.29 | 25874.87 | 2784.94 2014-05-08 09:53:00 | 2786.31 | 2792.00 | 2786.31 | 2792.00 | 71.54 | 199549.74 | 2789.23 2014-05-08 09:54:00 | 2790.12 | 2794.00 | 2788.50 | 2790.08 | 36.30 | 101305.32 | 2791.01 2014-05-08 09:55:00 | 2791.00 | 2792.00 | 2790.00 | 2791.84 | 44.94 | 125406.92 | 2790.60 2014-05-08 09:56:00 | 2790.21 | 2790.21 | 2788.24 | 2789.80 | 79.51 | 221810.90 | 2789.83 2014-05-08 09:57:00 | 2788.34 | 2788.34 | 2787.57 | 2787.65 | 7.97 | 22215.33 | 2788.07 2014-05-08 09:58:00 | 2786.54 | 2787.51 | 2785.68 | 2786.15 | 121.08 | 337416.58 | 2786.68 2014-05-08 09:59:00 | 2787.46 | 2791.02 | 2786.81 | 2789.12 | 31.95 | 89130.23 | 2789.33 2014-05-08 10:00:00 | 2789.09 | 2790.57 | 2786.98 | 2786.98 | 54.01 | 150600.55 | 2788.38 2014-05-08 10:01:00 | 2787.40 | 2788.03 | 2785.95 | 2787.90 | 38.44 | 107141.24 | 2787.45 2014-05-08 10:02:00 | 2787.90 | 2794.00 | 2783.70 | 2787.26 | 77.46 | 215875.22 | 2787.00 2014-05-08 10:03:00 | 2785.35 | 2787.21 | 2784.30 | 2786.87 | 56.13 | 156379.41 | 2785.87 2014-05-08 10:04:00 | 2785.32 | 2787.00 | 2784.75 | 2784.79 | 11.18 | 31145.84 | 2785.11 2014-05-08 10:05:00 | 2784.32 | 2786.67 | 2780.01 | 2780.03 | 60.64 | 168757.73 | 2783.04 2014-05-08 10:06:00 | 2780.68 | 2780.78 | 2773.05 | 2773.06 | 87.12 | 242093.20 | 2779.01 2014-05-08 10:07:00 | 2773.06 | 2779.97 | 2772.00 | 2773.05 | 87.84 | 243682.64 | 2774.26 2014-05-08 10:08:00 | 2773.07 | 2774.94 | 2768.46 | 2770.00 | 201.30 | 557826.85 | 2771.12 2014-05-08 10:09:00 | 2770.09 | 2772.97 | 2768.00 | 2770.56 | 73.78 | 204345.10 | 2769.50 2014-05-08 10:10:00 | 2770.55 | 2775.44 | 2770.55 | 2773.72 | 75.07 | 208079.53 | 2771.95 2014-05-08 10:11:00 | 2774.04 | 2775.45 | 2770.02 | 2772.70 | 33.77 | 93678.31 | 2773.85 2014-05-08 10:12:00 | 2772.74 | 2774.94 | 2770.00 | 2771.00 | 109.98 | 304828.38 | 2771.75 2014-05-08 10:13:00 | 2771.00 | 2774.16 | 2770.70 | 2774.00 | 24.68 | 68405.54 | 2772.15 2014-05-08 10:14:00 | 2774.37 | 2775.88 | 2773.02 | 2774.00 | 51.19 | 142014.00 | 2774.47 2014-05-08 10:15:00 | 2773.98 | 2775.00 | 2772.58 | 2773.81 | 50.84 | 141018.85 | 2773.78 2014-05-08 10:16:00 | 2773.27 | 2774.88 | 2772.64 | 2773.25 | 32.53 | 90231.56 | 2773.45 2014-05-08 10:17:00 | 2772.60 | 2773.23 | 2770.00 | 2772.42 | 38.99 | 108071.76 | 2771.92 2014-05-08 10:18:00 | 2772.42 | 2774.89 | 2771.53 | 2772.91 | 50.38 | 139716.46 | 2773.53 2014-05-08 10:19:00 | 2773.01 | 2774.00 | 2772.04 | 2772.44 | 21.47 | 59525.61 | 2772.89 2014-05-08 10:20:00 | 2772.09 | 2772.92 | 2768.01 | 2770.10 | 99.46 | 275598.33 | 2770.83 2014-05-08 10:21:00 | 2771.30 | 2772.87 | 2769.73 | 2769.73 | 111.78 | 309756.81 | 2771.13 2014-05-08 10:22:00 | 2769.71 | 2769.71 | 2768.01 | 2768.02 | 66.61 | 184416.61 | 2768.52 2014-05-08 10:23:00 | 2768.05 | 2772.87 | 2768.02 | 2770.13 | 19.72 | 54594.85 | 2769.20 2014-05-08 10:24:00 | 2770.23 | 2774.97 | 2770.23 | 2772.85 | 28.03 | 77709.39 | 2772.76 2014-05-08 10:25:00 | 2774.85 | 2774.87 | 2772.25 | 2774.37 | 55.05 | 152693.57 | 2773.57 2014-05-08 10:26:00 | 2774.37 | 2774.99 | 2771.54 | 2774.90 | 42.91 | 119028.11 | 2773.71 2014-05-08 10:27:00 | 2774.89 | 2774.89 | 2773.35 | 2773.83 | 32.95 | 91397.64 | 2774.17 2014-05-08 10:28:00 | 2774.05 | 2774.77 | 2773.06 | 2774.73 | 56.33 | 156266.04 | 2774.17 2014-05-08 10:29:00 | 2773.84 | 2774.91 | 2772.81 | 2772.81 | 34.30 | 95171.33 | 2774.43 2014-05-08 10:30:00 | 2774.79 | 2775.00 | 2773.04 | 2775.00 | 25.56 | 70921.64 | 2774.49 2014-05-08 10:31:00 | 2774.02 | 2775.00 | 2772.74 | 2774.31 | 68.21 | 189209.23 | 2774.08 2014-05-08 10:32:00 | 2774.76 | 2777.58 | 2773.84 | 2777.00 | 61.64 | 171111.23 | 2776.02 2014-05-08 10:33:00 | 2776.22 | 2776.97 | 2775.15 | 2775.23 | 47.56 | 132016.42 | 2776.08 2014-05-08 10:34:00 | 2775.20 | 2776.52 | 2775.20 | 2776.13 | 50.00 | 138802.10 | 2776.10 2014-05-08 10:35:00 | 2775.98 | 2775.98 | 2771.57 | 2771.57 | 49.48 | 137266.82 | 2774.19 2014-05-08 10:36:00 | 2771.59 | 2772.93 | 2771.59 | 2772.60 | 24.98 | 69243.20 | 2772.50 2014-05-08 10:37:00 | 2772.54 | 2772.56 | 2768.00 | 2771.86 | 31.80 | 88071.26 | 2769.97 2014-05-08 10:38:00 | 2771.84 | 2772.19 | 2771.84 | 2772.02 | 4.72 | 13089.89 | 2772.11 2014-05-08 10:39:00 | 2772.13 | 2772.53 | 2769.02 | 2771.54 | 30.51 | 84536.85 | 2770.70 2014-05-08 10:40:00 | 2771.36 | 2771.36 | 2768.12 | 2768.12 | 26.95 | 74658.81 | 2769.86 2014-05-08 10:41:00 | 2768.22 | 2773.11 | 2768.10 | 2768.41 | 39.93 | 110543.80 | 2768.37 2014-05-08 10:42:00 | 2768.22 | 2768.25 | 2768.01 | 2768.03 | 27.19 | 75255.15 | 2768.16 2014-05-08 10:43:00 | 2768.01 | 2773.08 | 2768.01 | 2771.90 | 30.62 | 84820.31 | 2770.10 2014-05-08 10:44:00 | 2771.88 | 2771.91 | 2770.16 | 2771.64 | 77.84 | 215708.67 | 2771.14 2014-05-08 10:45:00 | 2770.03 | 2771.41 | 2768.60 | 2769.02 | 52.83 | 146341.69 | 2770.10 2014-05-08 10:46:00 | 2770.39 | 2773.12 | 2769.48 | 2773.12 | 55.68 | 154304.14 | 2771.07 2014-05-08 10:47:00 | 2773.15 | 2775.71 | 2772.14 | 2775.71 | 69.34 | 192340.38 | 2773.87 2014-05-08 10:48:00 | 2774.80 | 2779.56 | 2772.39 | 2772.39 | 51.53 | 143093.39 | 2776.84 2014-05-08 10:49:00 | 2775.64 | 2778.06 | 2773.12 | 2777.21 | 46.72 | 129689.16 | 2776.18 2014-05-08 10:50:00 | 2777.44 | 2777.45 | 2774.04 | 2777.00 | 17.08 | 47408.61 | 2775.52 2014-05-08 10:51:00 | 2776.97 | 2776.98 | 2774.26 | 2775.56 | 59.01 | 163763.54 | 2775.18 2014-05-08 10:52:00 | 2775.75 | 2776.95 | 2774.40 | 2775.68 | 49.10 | 136279.17 | 2775.49 2014-05-08 10:53:00 | 2775.85 | 2776.80 | 2774.45 | 2774.47 | 30.03 | 83344.91 | 2775.67 2014-05-08 10:54:00 | 2774.50 | 2776.00 | 2773.20 | 2773.20 | 39.18 | 108749.62 | 2775.57 2014-05-08 10:55:00 | 2774.86 | 2775.46 | 2773.88 | 2774.17 | 20.50 | 56875.73 | 2774.56 2014-05-08 10:56:00 | 2775.00 | 2775.00 | 2772.06 | 2773.08 | 27.03 | 74965.45 | 2773.42 2014-05-08 10:57:00 | 2772.02 | 2774.81 | 2772.02 | 2773.64 | 44.66 | 123883.78 | 2773.93 2014-05-08 10:58:00 | 2773.00 | 2777.15 | 2772.02 | 2773.72 | 33.79 | 93737.76 | 2773.96 2014-05-08 10:59:00 | 2777.23 | 2777.23 | 2773.07 | 2773.12 | 59.93 | 166235.43 | 2773.83 2014-05-08 11:00:00 | 2774.49 | 2775.00 | 2773.77 | 2775.00 | 39.00 | 108206.04 | 2774.66 2014-05-08 11:01:00 | 2775.00 | 2778.00 | 2774.98 | 2775.49 | 29.15 | 80931.17 | 2776.27 2014-05-08 11:02:00 | 2775.55 | 2777.16 | 2775.55 | 2775.65 | 65.18 | 180972.99 | 2776.38 2014-05-08 11:03:00 | 2775.66 | 2778.00 | 2775.66 | 2777.17 | 11.44 | 31775.22 | 2777.55 2014-05-08 11:04:00 | 2777.19 | 2778.00 | 2777.16 | 2777.94 | 12.32 | 34212.32 | 2777.88 2014-05-08 11:05:00 | 2777.93 | 2778.00 | 2777.16 | 2777.16 | 33.22 | 92265.45 | 2777.41 2014-05-08 11:06:00 | 2774.26 | 2776.25 | 2771.96 | 2771.96 | 53.78 | 149177.95 | 2773.80 2014-05-08 11:07:00 | 2771.94 | 2773.00 | 2768.00 | 2768.04 | 87.95 | 243510.23 | 2768.83 2014-05-08 11:08:00 | 2768.06 | 2771.02 | 2765.20 | 2766.40 | 70.61 | 195415.92 | 2767.46 2014-05-08 11:09:00 | 2767.49 | 2768.96 | 2765.27 | 2767.21 | 109.29 | 302379.46 | 2766.84 2014-05-08 11:10:00 | 2768.29 | 2768.88 | 2767.02 | 2768.31 | 41.37 | 114492.12 | 2767.45 2014-05-08 11:11:00 | 2768.34 | 2768.34 | 2766.82 | 2768.00 | 3.65 | 10111.29 | 2767.19 2014-05-08 11:12:00 | 2767.88 | 2769.93 | 2767.82 | 2768.16 | 45.63 | 126328.81 | 2768.67 2014-05-08 11:13:00 | 2769.84 | 2770.00 | 2767.14 | 2767.14 | 56.84 | 157380.51 | 2768.98 2014-05-08 11:14:00 | 2767.82 | 2772.77 | 2767.82 | 2770.24 | 19.80 | 54847.99 | 2770.38 2014-05-08 11:15:00 | 2770.97 | 2771.96 | 2767.18 | 2770.03 | 47.96 | 132868.76 | 2770.35 2014-05-08 11:16:00 | 2770.09 | 2773.93 | 2768.02 | 2768.04 | 27.15 | 75183.98 | 2769.11 2014-05-08 11:17:00 | 2768.60 | 2774.94 | 2768.00 | 2772.44 | 104.80 | 290325.49 | 2770.25 2014-05-08 11:18:00 | 2771.12 | 2775.29 | 2771.12 | 2772.26 | 93.99 | 260671.59 | 2773.28 2014-05-08 11:19:00 | 2772.82 | 2774.74 | 2772.00 | 2772.00 | 47.30 | 131178.00 | 2773.55 2014-05-08 11:20:00 | 2772.00 | 2772.06 | 2768.25 | 2771.16 | 61.04 | 169071.24 | 2769.75 2014-05-08 11:21:00 | 2771.12 | 2771.35 | 2769.49 | 2771.00 | 45.08 | 124889.48 | 2770.52 2014-05-08 11:22:00 | 2770.20 | 2770.20 | 2770.00 | 2770.09 | 27.57 | 76362.26 | 2770.06 2014-05-08 11:23:00 | 2770.11 | 2770.92 | 2769.50 | 2770.12 | 1.46 | 4036.01 | 2770.08 2014-05-08 11:24:00 | 2770.83 | 2771.00 | 2769.99 | 2770.97 | 19.88 | 55087.93 | 2770.60 2014-05-08 11:25:00 | 2770.00 | 2773.00 | 2770.00 | 2771.66 | 50.94 | 141154.39 | 2771.05 2014-05-08 11:26:00 | 2772.29 | 2772.92 | 2770.84 | 2772.05 | 51.29 | 142140.45 | 2771.53 2014-05-08 11:27:00 | 2772.82 | 2777.97 | 2772.02 | 2773.62 | 46.95 | 130310.14 | 2775.39 2014-05-08 11:28:00 | 2773.62 | 2777.00 | 2773.62 | 2776.95 | 55.29 | 153451.55 | 2775.65 2014-05-08 11:29:00 | 2776.98 | 2779.56 | 2776.50 | 2778.03 | 48.49 | 134724.97 | 2778.35 2014-05-08 11:30:00 | 2778.00 | 2780.00 | 2778.00 | 2779.89 | 86.13 | 239368.58 | 2779.28 2014-05-08 11:31:00 | 2779.21 | 2779.40 | 2777.60 | 2778.00 | 34.84 | 96815.26 | 2778.69 2014-05-08 11:32:00 | 2777.63 | 2779.31 | 2777.63 | 2779.24 | 38.61 | 107292.93 | 2778.67 2014-05-08 11:33:00 | 2778.98 | 2779.91 | 2777.88 | 2779.29 | 73.31 | 203730.11 | 2778.91 2014-05-08 11:34:00 | 2778.66 | 2779.34 | 2777.60 | 2777.60 | 6.39 | 17767.81 | 2778.83 2014-05-08 11:35:00 | 2776.92 | 2777.35 | 2774.80 | 2776.67 | 76.02 | 211017.30 | 2776.00 2014-05-08 11:36:00 | 2776.63 | 2776.63 | 2773.10 | 2773.10 | 21.60 | 59938.14 | 2775.56 2014-05-08 11:37:00 | 2775.95 | 2775.95 | 2773.48 | 2774.15 | 35.06 | 97276.42 | 2774.57 2014-05-08 11:38:00 | 2774.47 | 2775.49 | 2773.95 | 2774.19 | 24.62 | 68319.64 | 2774.51 2014-05-08 11:39:00 | 2775.05 | 2775.08 | 2773.83 | 2775.00 | 54.68 | 151717.42 | 2774.59 2014-05-08 11:40:00 | 2775.12 | 2776.99 | 2774.45 | 2776.99 | 53.26 | 147802.49 | 2775.27 2014-05-08 11:41:00 | 2776.07 | 2777.40 | 2775.84 | 2776.38 | 31.25 | 86784.65 | 2776.84 2014-05-08 11:42:00 | 2777.28 | 2777.90 | 2777.28 | 2777.51 | 6.02 | 16711.94 | 2777.45 2014-05-08 11:43:00 | 2777.53 | 2777.99 | 2775.02 | 2777.80 | 33.07 | 91842.93 | 2776.89 2014-05-08 11:44:00 | 2776.41 | 2777.54 | 2776.00 | 2776.46 | 36.30 | 100819.84 | 2777.10 2014-05-08 11:45:00 | 2776.36 | 2777.90 | 2775.82 | 2777.90 | 48.66 | 135119.80 | 2776.93 2014-05-08 11:46:00 | 2777.15 | 2777.92 | 2776.26 | 2777.87 | 31.74 | 88140.36 | 2777.12 2014-05-08 11:47:00 | 2777.96 | 2781.00 | 2777.96 | 2781.00 | 34.88 | 96939.67 | 2779.31 2014-05-08 11:48:00 | 2781.00 | 2781.45 | 2778.00 | 2778.00 | 23.91 | 66473.05 | 2780.14 2014-05-08 11:49:00 | 2778.00 | 2779.67 | 2777.74 | 2778.97 | 41.40 | 115038.51 | 2778.51 2014-05-08 11:50:00 | 2778.31 | 2778.86 | 2777.87 | 2778.03 | 52.06 | 144649.69 | 2778.31 2014-05-08 11:51:00 | 2778.31 | 2778.31 | 2778.05 | 2778.05 | 7.50 | 20828.46 | 2778.24 2014-05-08 11:52:00 | 2778.87 | 2778.87 | 2777.10 | 2777.49 | 24.10 | 66947.73 | 2777.80 2014-05-08 11:53:00 | 2778.09 | 2778.88 | 2778.09 | 2778.46 | 0.47 | 1294.80 | 2778.54 2014-05-08 11:54:00 | 2777.70 | 2778.50 | 2777.00 | 2777.03 | 40.50 | 112513.71 | 2777.84 2014-05-08 11:55:00 | 2777.03 | 2779.94 | 2777.02 | 2778.95 | 47.01 | 130614.90 | 2778.39 2014-05-08 11:56:00 | 2778.94 | 2778.94 | 2776.37 | 2777.42 | 40.83 | 113397.95 | 2777.18 2014-05-08 11:57:00 | 2777.00 | 2779.96 | 2777.00 | 2778.00 | 51.35 | 142667.43 | 2778.60 2014-05-08 11:58:00 | 2778.06 | 2778.06 | 2776.00 | 2776.00 | 53.12 | 147499.53 | 2776.51 2014-05-08 11:59:00 | 2775.02 | 2778.03 | 2775.00 | 2776.05 | 7.61 | 21112.96 | 2775.83 2014-05-08 12:00:00 | 2777.22 | 2778.00 | 2776.07 | 2777.32 | 18.56 | 51543.40 | 2777.12 2014-05-08 12:01:00 | 2776.51 | 2776.51 | 2775.40 | 2775.97 | 2.41 | 6681.95 | 2776.05 2014-05-08 12:02:00 | 2775.50 | 2775.50 | 2770.58 | 2770.73 | 116.16 | 322093.61 | 2772.80 2014-05-08 12:03:00 | 2770.73 | 2774.98 | 2770.05 | 2770.70 | 30.06 | 83271.99 | 2770.56 2014-05-08 12:04:00 | 2774.00 | 2774.00 | 2770.42 | 2770.44 | 64.51 | 178804.10 | 2771.94 2014-05-08 12:05:00 | 2770.44 | 2770.44 | 2769.10 | 2769.73 | 26.79 | 74206.18 | 2770.23 2014-05-08 12:06:00 | 2769.72 | 2769.72 | 2767.18 | 2767.38 | 27.89 | 77183.28 | 2767.91 2014-05-08 12:07:00 | 2768.50 | 2768.50 | 2767.05 | 2768.45 | 40.95 | 113331.58 | 2767.36 2014-05-08 12:08:00 | 2767.14 | 2768.37 | 2767.10 | 2767.12 | 78.48 | 217204.81 | 2767.61 2014-05-08 12:09:00 | 2767.12 | 2767.12 | 2766.82 | 2766.84 | 38.21 | 105735.24 | 2767.00 2014-05-08 12:10:00 | 2766.95 | 2770.00 | 2766.95 | 2769.02 | 74.43 | 205997.04 | 2767.59 2014-05-08 12:11:00 | 2769.96 | 2778.53 | 2769.04 | 2775.60 | 108.26 | 300141.79 | 2772.37 2014-05-08 12:12:00 | 2778.98 | 2778.98 | 2772.12 | 2773.62 | 98.80 | 274183.09 | 2775.08 2014-05-08 12:13:00 | 2774.42 | 2777.86 | 2773.62 | 2776.97 | 32.34 | 89764.67 | 2775.91 2014-05-08 12:14:00 | 2776.14 | 2776.88 | 2773.17 | 2774.59 | 34.97 | 97060.72 | 2775.54 2014-05-08 12:15:00 | 2773.46 | 2775.86 | 2773.46 | 2775.14 | 50.99 | 141498.96 | 2775.09 2014-05-08 12:16:00 | 2775.78 | 2775.90 | 2775.14 | 2775.83 | 14.94 | 41465.02 | 2775.81 2014-05-08 12:17:00 | 2775.87 | 2777.97 | 2775.83 | 2777.93 | 75.82 | 210527.08 | 2776.71 2014-05-08 12:18:00 | 2776.93 | 2776.93 | 2774.80 | 2776.22 | 13.86 | 38471.31 | 2776.31 2014-05-08 12:19:00 | 2775.36 | 2776.06 | 2773.41 | 2775.36 | 88.15 | 244641.72 | 2775.29 2014-05-08 12:20:00 | 2775.93 | 2776.00 | 2773.14 | 2773.49 | 74.61 | 207058.67 | 2775.29 2014-05-08 12:21:00 | 2775.39 | 2775.39 | 2773.14 | 2774.69 | 68.66 | 190471.48 | 2774.17 2014-05-08 12:22:00 | 2774.01 | 2775.30 | 2773.00 | 2773.11 | 114.03 | 316316.38 | 2773.95 2014-05-08 12:23:00 | 2773.10 | 2774.94 | 2772.14 | 2773.06 | 74.40 | 206355.61 | 2773.60 2014-05-08 12:24:00 | 2772.14 | 2772.14 | 2770.00 | 2770.26 | 76.68 | 212463.61 | 2770.89 2014-05-08 12:25:00 | 2770.48 | 2771.69 | 2770.00 | 2770.94 | 47.02 | 130258.01 | 2770.56 2014-05-08 12:26:00 | 2770.50 | 2770.86 | 2768.20 | 2768.50 | 64.00 | 177243.23 | 2769.25 2014-05-08 12:27:00 | 2768.55 | 2770.90 | 2768.00 | 2768.84 | 46.52 | 128819.50 | 2769.36 2014-05-08 12:28:00 | 2768.84 | 2771.41 | 2768.03 | 2769.67 | 13.24 | 36675.63 | 2769.64 2014-05-08 12:29:00 | 2769.67 | 2770.88 | 2767.10 | 2768.52 | 40.58 | 112340.15 | 2768.36 2014-05-08 12:30:00 | 2768.48 | 2768.50 | 2768.48 | 2768.50 | 3.34 | 9249.54 | 2768.49 2014-05-08 12:31:00 | 2768.48 | 2768.48 | 2767.20 | 2767.21 | 16.50 | 45676.91 | 2767.96 2014-05-08 12:32:00 | 2767.92 | 2773.06 | 2767.27 | 2771.19 | 36.14 | 100074.20 | 2769.45 2014-05-08 12:33:00 | 2771.96 | 2773.06 | 2771.22 | 2772.69 | 39.78 | 110296.78 | 2772.53 2014-05-08 12:34:00 | 2772.74 | 2773.90 | 2771.56 | 2772.97 | 17.94 | 49729.95 | 2772.32 2014-05-08 12:35:00 | 2772.97 | 2772.97 | 2771.04 | 2771.04 | 22.62 | 62698.94 | 2772.20 2014-05-08 12:36:00 | 2771.23 | 2772.61 | 2771.23 | 2771.28 | 21.66 | 60035.77 | 2771.99 2014-05-08 12:37:00 | 2770.52 | 2771.21 | 2770.10 | 2771.21 | 23.93 | 66296.19 | 2770.42 2014-05-08 12:38:00 | 2771.00 | 2771.00 | 2770.00 | 2770.00 | 11.87 | 32893.32 | 2770.20 2014-05-08 12:39:00 | 2769.19 | 2769.89 | 2769.17 | 2769.19 | 1.79 | 4968.35 | 2769.43 2014-05-08 12:40:00 | 2769.21 | 2770.85 | 2769.17 | 2769.98 | 88.14 | 244130.34 | 2769.83 2014-05-08 12:41:00 | 2769.43 | 2770.78 | 2769.29 | 2769.29 | 31.27 | 86615.65 | 2770.11 2014-05-08 12:42:00 | 2770.08 | 2770.67 | 2767.26 | 2769.97 | 51.20 | 141803.47 | 2769.44 2014-05-08 12:43:00 | 2769.82 | 2769.94 | 2767.00 | 2767.04 | 74.72 | 206834.54 | 2768.24 2014-05-08 12:44:00 | 2767.04 | 2768.00 | 2763.10 | 2764.48 | 57.44 | 158878.97 | 2766.24 2014-05-08 12:45:00 | 2764.46 | 2765.05 | 2763.10 | 2763.10 | 55.58 | 153639.03 | 2764.19 2014-05-08 12:46:00 | 2763.14 | 2767.70 | 2763.00 | 2766.92 | 80.54 | 222737.00 | 2765.65 2014-05-08 12:47:00 | 2765.70 | 2766.94 | 2765.49 | 2766.06 | 36.98 | 102284.10 | 2765.78 2014-05-08 12:48:00 | 2765.87 | 2765.87 | 2763.27 | 2765.20 | 3.54 | 9780.96 | 2764.54 2014-05-08 12:49:00 | 2765.25 | 2765.25 | 2764.00 | 2764.07 | 47.61 | 131624.73 | 2764.64 2014-05-08 12:50:00 | 2763.78 | 2764.03 | 2763.04 | 2763.94 | 12.84 | 35489.98 | 2763.80 2014-05-08 12:51:00 | 2763.15 | 2763.52 | 2763.00 | 2763.49 | 9.90 | 27354.34 | 2763.34 2014-05-08 12:52:00 | 2763.06 | 2764.07 | 2763.06 | 2764.07 | 11.67 | 32237.20 | 2763.58 2014-05-08 12:53:00 | 2764.97 | 2765.39 | 2764.34 | 2764.60 | 18.49 | 51123.91 | 2764.95 2014-05-08 12:54:00 | . | . | . | . | . | . | . 2014-05-08 12:55:00 | 2764.32 | 2765.00 | 2763.49 | 2764.98 | 93.81 | 259296.37 | 2764.00 2014-05-08 12:56:00 | 2764.97 | 2765.39 | 2764.26 | 2765.39 | 34.89 | 96455.14 | 2764.71 2014-05-08 12:57:00 | 2767.17 | 2769.00 | 2766.12 | 2767.87 | 56.81 | 157223.03 | 2767.52 2014-05-08 12:58:00 | 2766.64 | 2766.64 | 2766.64 | 2766.64 | 2.33 | 6440.74 | 2766.64 2014-05-08 12:59:00 | 2766.78 | 2767.16 | 2766.00 | 2766.98 | 21.84 | 60410.31 | 2766.55 2014-05-08 13:00:00 | 2767.00 | 2767.65 | 2767.00 | 2767.06 | 10.55 | 29186.86 | 2767.05 2014-05-08 13:01:00 | 2767.96 | 2770.00 | 2767.96 | 2769.38 | 87.49 | 242281.53 | 2769.25 2014-05-08 13:02:00 | 2769.28 | 2771.03 | 2768.71 | 2769.99 | 36.95 | 102333.98 | 2769.75 2014-05-08 13:03:00 | 2770.04 | 2770.11 | 2763.49 | 2768.71 | 88.20 | 244006.67 | 2766.58 2014-05-08 13:04:00 | 2767.73 | 2769.41 | 2764.61 | 2767.01 | 96.78 | 267784.97 | 2766.86 2014-05-08 13:05:00 | 2766.98 | 2767.65 | 2766.41 | 2766.64 | 42.17 | 116690.28 | 2767.01 2014-05-08 13:06:00 | 2767.55 | 2769.90 | 2766.55 | 2768.00 | 87.98 | 243490.98 | 2767.60 2014-05-08 13:07:00 | 2768.02 | 2770.76 | 2768.02 | 2768.93 | 31.11 | 86142.60 | 2768.88 2014-05-08 13:08:00 | 2769.50 | 2770.53 | 2768.98 | 2770.38 | 29.10 | 80601.94 | 2770.02 2014-05-08 13:09:00 | 2770.38 | 2773.00 | 2766.55 | 2773.00 | 99.73 | 276318.70 | 2770.75 2014-05-08 13:10:00 | 2771.04 | 2772.93 | 2768.52 | 2771.01 | 38.79 | 107509.76 | 2771.58 2014-05-08 13:11:00 | 2770.60 | 2773.00 | 2770.60 | 2771.23 | 43.18 | 119675.29 | 2771.87 2014-05-08 13:12:00 | 2770.97 | 2772.50 | 2770.58 | 2772.50 | 24.64 | 68303.54 | 2772.06 2014-05-08 13:13:00 | 2771.61 | 2773.00 | 2771.15 | 2771.46 | 14.60 | 40471.45 | 2772.02 2014-05-08 13:14:00 | 2772.15 | 2772.72 | 2771.05 | 2772.65 | 45.29 | 125547.18 | 2771.95 2014-05-08 13:15:00 | 2772.66 | 2773.00 | 2771.00 | 2772.99 | 34.78 | 96423.49 | 2772.14 2014-05-08 13:16:00 | 2773.00 | 2773.01 | 2772.60 | 2772.80 | 25.16 | 69763.09 | 2772.78 2014-05-08 13:17:00 | 2772.78 | 2774.00 | 2772.73 | 2773.63 | 92.85 | 257508.05 | 2773.41 2014-05-08 13:18:00 | 2773.00 | 2773.06 | 2772.64 | 2772.64 | 5.80 | 16087.92 | 2772.82 2014-05-08 13:19:00 | 2772.50 | 2772.87 | 2771.01 | 2771.01 | 79.25 | 219680.73 | 2771.89 2014-05-08 13:20:00 | 2772.74 | 2772.74 | 2771.12 | 2771.96 | 50.85 | 140959.97 | 2772.13 2014-05-08 13:21:00 | 2771.12 | 2771.12 | 2767.16 | 2768.80 | 99.74 | 276151.71 | 2768.80 2014-05-08 13:22:00 | 2768.80 | 2771.78 | 2767.67 | 2767.67 | 35.79 | 99131.10 | 2769.95 2014-05-08 13:23:00 | 2766.17 | 2770.98 | 2765.01 | 2768.60 | 67.87 | 187819.77 | 2767.51 2014-05-08 13:24:00 | 2765.58 | 2768.88 | 2765.23 | 2765.64 | 51.72 | 143092.86 | 2766.84 2014-05-08 13:25:00 | 2766.72 | 2767.92 | 2765.54 | 2765.99 | 40.94 | 113259.96 | 2766.28 2014-05-08 13:26:00 | 2765.52 | 2766.46 | 2765.09 | 2766.45 | 61.05 | 168823.96 | 2765.52 2014-05-08 13:27:00 | 2766.00 | 2769.46 | 2765.91 | 2768.41 | 80.45 | 222609.10 | 2767.08 2014-05-08 13:28:00 | 2769.08 | 2769.08 | 2766.18 | 2767.85 | 40.00 | 110703.70 | 2767.66 2014-05-08 13:29:00 | 2768.16 | 2771.00 | 2766.02 | 2768.02 | 66.92 | 185176.73 | 2767.26 2014-05-08 13:30:00 | 2768.06 | 2771.00 | 2767.12 | 2770.61 | 49.13 | 136058.86 | 2769.14 2014-05-08 13:31:00 | 2768.74 | 2770.98 | 2768.74 | 2770.84 | 94.35 | 261329.95 | 2769.82 2014-05-08 13:32:00 | 2770.81 | 2770.81 | 2768.99 | 2768.99 | 56.93 | 157673.41 | 2769.60 2014-05-08 13:33:00 | 2770.58 | 2771.00 | 2769.27 | 2771.00 | 53.83 | 149126.72 | 2770.38 2014-05-08 13:34:00 | 2771.80 | 2775.31 | 2770.23 | 2772.39 | 152.23 | 422040.93 | 2772.48 2014-05-08 13:35:00 | 2772.39 | 2774.98 | 2771.73 | 2774.98 | 93.70 | 259873.37 | 2773.61 2014-05-08 13:36:00 | 2775.11 | 2777.88 | 2774.99 | 2776.71 | 58.66 | 162864.51 | 2776.27 2014-05-08 13:37:00 | 2776.71 | 2777.86 | 2773.11 | 2774.15 | 129.67 | 360019.23 | 2776.51 2014-05-08 13:38:00 | 2773.30 | 2776.95 | 2773.30 | 2775.72 | 52.40 | 145363.09 | 2774.32 2014-05-08 13:39:00 | 2776.49 | 2777.00 | 2775.31 | 2777.00 | 49.40 | 137152.52 | 2776.31 2014-05-08 13:40:00 | 2776.68 | 2776.68 | 2773.09 | 2774.15 | 46.60 | 129321.56 | 2775.14 2014-05-08 13:41:00 | 2774.25 | 2775.78 | 2772.83 | 2773.24 | 16.77 | 46527.93 | 2773.65 2014-05-08 13:42:00 | 2775.52 | 2775.52 | 2773.36 | 2774.51 | 76.44 | 212097.31 | 2774.54 2014-05-08 13:43:00 | 2774.82 | 2775.76 | 2773.75 | 2775.21 | 70.22 | 194841.07 | 2774.88 2014-05-08 13:44:00 | 2775.09 | 2776.97 | 2774.05 | 2776.43 | 28.24 | 78387.78 | 2775.57 2014-05-08 13:45:00 | 2776.16 | 2777.06 | 2775.56 | 2776.40 | 43.22 | 119976.90 | 2776.28 2014-05-08 13:46:00 | 2776.99 | 2776.99 | 2773.33 | 2773.34 | 66.81 | 185428.40 | 2775.33 2014-05-08 13:47:00 | 2774.88 | 2774.88 | 2771.60 | 2772.65 | 74.65 | 207031.87 | 2773.22 2014-05-08 13:48:00 | 2773.36 | 2775.49 | 2772.27 | 2773.50 | 100.46 | 278615.94 | 2773.37 2014-05-08 13:49:00 | 2773.55 | 2775.77 | 2773.53 | 2774.86 | 84.27 | 233771.22 | 2774.24 2014-05-08 13:50:00 | 2774.86 | 2775.17 | 2773.42 | 2774.22 | 67.51 | 187294.90 | 2774.33 2014-05-08 13:51:00 | 2774.40 | 2775.00 | 2772.09 | 2772.15 | 61.22 | 169744.32 | 2772.92 2014-05-08 13:52:00 | 2772.12 | 2773.64 | 2771.10 | 2773.31 | 90.78 | 251648.03 | 2771.97 2014-05-08 13:53:00 | 2772.16 | 2773.41 | 2771.78 | 2772.54 | 41.60 | 115345.32 | 2772.72 2014-05-08 13:54:00 | 2772.91 | 2775.68 | 2771.96 | 2774.89 | 41.58 | 115329.22 | 2773.80 2014-05-08 13:55:00 | 2775.35 | 2776.03 | 2773.45 | 2776.03 | 45.37 | 125894.33 | 2774.90 2014-05-08 13:56:00 | 2776.03 | 2776.66 | 2773.08 | 2774.02 | 71.33 | 197908.57 | 2774.55 2014-05-08 13:57:00 | 2775.17 | 2775.86 | 2774.12 | 2774.25 | 82.04 | 227654.32 | 2775.02 2014-05-08 13:58:00 | 2775.00 | 2776.62 | 2774.20 | 2776.61 | 35.01 | 97148.10 | 2775.03 2014-05-08 13:59:00 | 2775.16 | 2776.61 | 2774.15 | 2774.17 | 14.43 | 40055.97 | 2775.88 2014-05-08 14:00:00 | 2774.17 | 2776.43 | 2771.38 | 2773.61 | 39.16 | 108601.44 | 2772.99 2014-05-08 14:01:00 | 2773.59 | 2773.59 | 2766.00 | 2769.85 | 82.30 | 227945.00 | 2769.62 2014-05-08 14:02:00 | 2769.77 | 2772.79 | 2768.16 | 2772.79 | 75.85 | 210047.97 | 2769.29 2014-05-08 14:03:00 | 2770.54 | 2772.44 | 2768.23 | 2769.64 | 72.70 | 201331.18 | 2769.38 2014-05-08 14:04:00 | 2769.39 | 2770.34 | 2767.13 | 2769.26 | 49.85 | 138039.05 | 2769.03 2014-05-08 14:05:00 | 2769.08 | 2770.45 | 2768.50 | 2770.45 | 33.42 | 92558.93 | 2769.40 2014-05-08 14:06:00 | 2769.97 | 2772.08 | 2768.50 | 2770.50 | 53.34 | 147758.90 | 2770.03 2014-05-08 14:07:00 | 2771.97 | 2772.00 | 2770.00 | 2770.05 | 9.83 | 27242.90 | 2770.84 2014-05-08 14:08:00 | 2770.41 | 2770.41 | 2768.79 | 2769.34 | 13.22 | 36613.84 | 2769.58 2014-05-08 14:09:00 | 2769.30 | 2770.47 | 2768.51 | 2770.00 | 56.19 | 155637.98 | 2769.75 2014-05-08 14:10:00 | 2769.73 | 2771.95 | 2769.73 | 2771.83 | 57.43 | 159162.72 | 2771.23 2014-05-08 14:11:00 | 2771.07 | 2772.80 | 2770.25 | 2772.13 | 25.36 | 70272.88 | 2771.34 2014-05-08 14:12:00 | 2772.06 | 2774.53 | 2772.06 | 2773.98 | 7.13 | 19772.54 | 2773.54 2014-05-08 14:13:00 | 2773.94 | 2773.98 | 2773.94 | 2773.98 | 1.00 | 2773.97 | 2773.97 2014-05-08 14:14:00 | 2773.98 | 2774.69 | 2773.30 | 2774.08 | 4.44 | 12307.78 | 2773.90 2014-05-08 14:15:00 | 2773.50 | 2774.60 | 2773.49 | 2774.02 | 42.03 | 116602.03 | 2774.19 2014-05-08 14:16:00 | 2773.97 | 2774.05 | 2771.07 | 2772.03 | 64.84 | 179768.62 | 2772.50 2014-05-08 14:17:00 | 2772.03 | 2772.03 | 2769.17 | 2770.06 | 50.66 | 140319.84 | 2770.11 2014-05-08 14:18:00 | 2770.07 | 2770.13 | 2768.00 | 2769.88 | 29.47 | 81636.22 | 2769.77 2014-05-08 14:19:00 | 2769.87 | 2771.86 | 2769.10 | 2770.32 | 54.23 | 150205.70 | 2769.84 2014-05-08 14:20:00 | 2770.52 | 2771.48 | 2768.99 | 2769.71 | 99.18 | 274710.81 | 2769.90 2014-05-08 14:21:00 | 2769.79 | 2769.81 | 2769.19 | 2769.81 | 51.25 | 141932.85 | 2769.69 2014-05-08 14:22:00 | 2769.23 | 2771.00 | 2768.35 | 2770.25 | 66.90 | 185284.99 | 2769.58 2014-05-08 14:23:00 | 2770.67 | 2770.67 | 2768.79 | 2769.98 | 44.73 | 123903.34 | 2769.78 2014-05-08 14:24:00 | 2770.00 | 2771.93 | 2769.03 | 2770.22 | 36.80 | 101937.02 | 2770.10 2014-05-08 14:25:00 | 2771.23 | 2771.23 | 2769.48 | 2771.23 | 43.40 | 120249.23 | 2770.53 2014-05-08 14:26:00 | 2771.93 | 2771.93 | 2770.00 | 2770.01 | 13.57 | 37591.19 | 2771.19 2014-05-08 14:27:00 | 2770.02 | 2771.78 | 2770.02 | 2771.73 | 85.06 | 235708.92 | 2771.12 2014-05-08 14:28:00 | 2770.43 | 2771.70 | 2770.33 | 2770.68 | 41.67 | 115445.84 | 2770.68 2014-05-08 14:29:00 | 2770.68 | 2771.65 | 2769.99 | 2769.99 | 8.29 | 22955.48 | 2770.73 2014-05-08 14:30:00 | 2769.15 | 2771.81 | 2769.11 | 2770.70 | 45.16 | 125132.56 | 2770.63 2014-05-08 14:31:00 | 2770.56 | 2771.85 | 2769.12 | 2770.90 | 24.00 | 66498.13 | 2770.52 2014-05-08 14:32:00 | 2771.04 | 2771.93 | 2770.42 | 2771.04 | 11.32 | 31362.47 | 2771.03 2014-05-08 14:33:00 | 2770.42 | 2771.62 | 2770.10 | 2770.98 | 31.56 | 87450.86 | 2771.03 2014-05-08 14:34:00 | 2770.26 | 2771.00 | 2770.22 | 2770.41 | 14.13 | 39148.95 | 2770.63 2014-05-08 14:35:00 | 2770.90 | 2770.90 | 2768.77 | 2768.77 | 61.09 | 169215.22 | 2770.02 2014-05-08 14:36:00 | 2768.77 | 2770.74 | 2768.72 | 2769.78 | 11.30 | 31282.37 | 2769.09 2014-05-08 14:37:00 | 2768.74 | 2770.66 | 2768.00 | 2768.12 | 57.42 | 158963.91 | 2768.59 2014-05-08 14:38:00 | 2768.18 | 2768.88 | 2766.32 | 2766.93 | 47.46 | 131349.55 | 2767.41 2014-05-08 14:39:00 | 2766.92 | 2766.94 | 2764.97 | 2765.81 | 63.45 | 175489.94 | 2765.84 2014-05-08 14:40:00 | 2764.13 | 2765.69 | 2763.00 | 2763.30 | 88.56 | 244785.82 | 2764.01 2014-05-08 14:41:00 | 2763.30 | 2763.76 | 2762.00 | 2762.03 | 51.61 | 142562.38 | 2762.57 2014-05-08 14:42:00 | 2763.46 | 2763.46 | 2761.12 | 2762.03 | 77.03 | 212761.03 | 2762.09 2014-05-08 14:43:00 | 2762.98 | 2763.00 | 2761.15 | 2762.18 | 24.81 | 68520.49 | 2762.37 2014-05-08 14:44:00 | 2762.20 | 2762.98 | 2762.03 | 2762.70 | 37.73 | 104226.73 | 2762.29 2014-05-08 14:45:00 | 2762.49 | 2764.13 | 2762.47 | 2763.33 | 37.96 | 104885.67 | 2763.06 2014-05-08 14:46:00 | 2764.12 | 2765.00 | 2760.02 | 2760.52 | 119.62 | 330508.63 | 2763.06 2014-05-08 14:47:00 | 2760.15 | 2760.51 | 2758.79 | 2758.90 | 52.92 | 146049.34 | 2759.81 2014-05-08 14:48:00 | 2758.90 | 2760.02 | 2758.00 | 2759.90 | 145.59 | 401711.02 | 2759.14 2014-05-08 14:49:00 | 2759.47 | 2760.00 | 2758.80 | 2758.84 | 84.65 | 233562.48 | 2759.19 2014-05-08 14:50:00 | 2759.65 | 2760.72 | 2759.00 | 2760.00 | 96.74 | 266958.22 | 2759.43 2014-05-08 14:51:00 | 2760.02 | 2761.51 | 2760.00 | 2760.52 | 27.76 | 76650.28 | 2760.98 2014-05-08 14:52:00 | 2760.50 | 2765.59 | 2760.01 | 2762.33 | 100.37 | 277280.87 | 2762.50 2014-05-08 14:53:00 | 2765.36 | 2765.38 | 2760.00 | 2761.02 | 71.75 | 198164.05 | 2761.87 2014-05-08 14:54:00 | 2762.00 | 2762.00 | 2760.00 | 2760.17 | 7.68 | 21202.61 | 2760.76 2014-05-08 14:55:00 | 2760.17 | 2760.17 | 2758.84 | 2760.02 | 61.23 | 168970.56 | 2759.65 2014-05-08 14:56:00 | 2758.84 | 2759.85 | 2756.61 | 2756.61 | 80.04 | 220750.99 | 2758.18 2014-05-08 14:57:00 | 2757.97 | 2760.14 | 2756.25 | 2759.41 | 56.52 | 155912.86 | 2758.45 2014-05-08 14:58:00 | 2758.87 | 2759.77 | 2757.86 | 2757.97 | 78.96 | 217882.64 | 2759.27 2014-05-08 14:59:00 | 2758.06 | 2759.95 | 2758.06 | 2759.07 | 16.92 | 46681.71 | 2759.29 2014-05-08 15:00:00 | 2759.09 | 2759.09 | 2757.30 | 2757.50 | 69.92 | 192841.44 | 2758.19 2014-05-08 15:01:00 | 2757.50 | 2759.80 | 2757.30 | 2758.00 | 50.15 | 138335.20 | 2758.21 2014-05-08 15:02:00 | 2758.15 | 2760.00 | 2757.32 | 2758.15 | 52.88 | 145889.05 | 2759.03 2014-05-08 15:03:00 | 2759.93 | 2761.00 | 2759.02 | 2761.00 | 12.31 | 33977.97 | 2760.42 2014-05-08 15:04:00 | 2761.02 | 2762.68 | 2758.29 | 2759.55 | 39.56 | 109224.03 | 2760.90 2014-05-08 15:05:00 | 2757.32 | 2761.33 | 2757.30 | 2759.36 | 55.18 | 152275.50 | 2759.71 2014-05-08 15:06:00 | 2758.36 | 2759.15 | 2757.66 | 2758.39 | 42.88 | 118275.15 | 2758.15 2014-05-08 15:07:00 | 2758.76 | 2761.88 | 2758.70 | 2760.58 | 64.96 | 179316.76 | 2760.42 2014-05-08 15:08:00 | 2761.00 | 2761.00 | 2758.14 | 2759.72 | 29.85 | 82386.19 | 2759.64 2014-05-08 15:09:00 | 2758.81 | 2759.17 | 2756.87 | 2756.87 | 74.17 | 204575.51 | 2758.35 2014-05-08 15:10:00 | 2756.84 | 2760.00 | 2756.84 | 2758.62 | 32.62 | 89990.98 | 2758.77 2014-05-08 15:11:00 | 2758.69 | 2760.00 | 2755.85 | 2758.00 | 22.12 | 61020.15 | 2758.97 2014-05-08 15:12:00 | 2758.02 | 2760.50 | 2758.00 | 2758.37 | 62.79 | 173262.71 | 2759.62 2014-05-08 15:13:00 | 2760.15 | 2760.41 | 2758.00 | 2758.00 | 47.73 | 131703.57 | 2759.46 2014-05-08 15:14:00 | 2758.42 | 2759.93 | 2758.42 | 2759.28 | 42.85 | 118233.94 | 2759.32 2014-05-08 15:15:00 | 2758.69 | 2759.86 | 2758.02 | 2758.40 | 41.33 | 114038.78 | 2758.96 2014-05-08 15:16:00 | 2758.42 | 2759.50 | 2758.40 | 2759.01 | 12.31 | 33948.41 | 2758.91 2014-05-08 15:17:00 | 2758.84 | 2759.01 | 2755.02 | 2756.29 | 40.68 | 112176.66 | 2757.67 2014-05-08 15:18:00 | 2756.16 | 2756.16 | 2755.20 | 2755.43 | 31.00 | 85408.76 | 2755.48 2014-05-08 15:19:00 | 2755.43 | 2757.60 | 2755.00 | 2755.00 | 61.29 | 168910.25 | 2755.92 2014-05-08 15:20:00 | 2755.00 | 2757.20 | 2753.85 | 2754.02 | 54.56 | 150329.32 | 2755.56 2014-05-08 15:21:00 | 2754.00 | 2757.00 | 2753.83 | 2756.93 | 95.92 | 264223.69 | 2754.63 2014-05-08 15:22:00 | 2755.31 | 2757.25 | 2754.48 | 2755.27 | 44.84 | 123558.37 | 2755.35 2014-05-08 15:23:00 | 2755.00 | 2755.58 | 2753.00 | 2753.00 | 101.35 | 279155.50 | 2754.43 2014-05-08 15:24:00 | 2753.00 | 2754.69 | 2753.00 | 2754.68 | 58.74 | 161759.41 | 2753.63 2014-05-08 15:25:00 | 2753.67 | 2755.50 | 2753.67 | 2755.50 | 51.41 | 141628.52 | 2755.15 2014-05-08 15:26:00 | 2755.50 | 2755.50 | 2753.86 | 2755.20 | 16.31 | 44938.83 | 2754.96 2014-05-08 15:27:00 | 2754.00 | 2754.97 | 2753.87 | 2754.09 | 37.64 | 103673.33 | 2754.05 2014-05-08 15:28:00 | 2753.95 | 2754.97 | 2752.04 | 2754.97 | 21.14 | 58202.07 | 2753.43 2014-05-08 15:29:00 | 2754.94 | 2754.94 | 2753.26 | 2753.26 | 3.75 | 10318.23 | 2753.73 2014-05-08 15:30:00 | 2752.03 | 2752.03 | 2750.00 | 2750.03 | 60.87 | 167452.55 | 2750.94 2014-05-08 15:31:00 | 2750.02 | 2750.50 | 2748.08 | 2748.08 | 111.47 | 306451.85 | 2749.31 2014-05-08 15:32:00 | 2748.06 | 2752.00 | 2747.74 | 2752.00 | 48.15 | 132374.78 | 2749.27 2014-05-08 15:33:00 | 2750.05 | 2751.94 | 2748.32 | 2749.02 | 47.09 | 129545.04 | 2750.78 2014-05-08 15:34:00 | 2749.02 | 2751.00 | 2748.16 | 2751.00 | 25.61 | 70410.56 | 2749.77 2014-05-08 15:35:00 | 2749.86 | 2750.91 | 2749.77 | 2750.77 | 42.50 | 116880.27 | 2750.45 2014-05-08 15:36:00 | 2749.65 | 2750.85 | 2749.65 | 2750.15 | 33.63 | 92483.79 | 2750.20 2014-05-08 15:37:00 | 2751.00 | 2755.00 | 2750.10 | 2752.04 | 76.21 | 209713.75 | 2751.90 2014-05-08 15:38:00 | 2752.02 | 2753.66 | 2750.00 | 2752.42 | 30.11 | 82860.11 | 2751.55 2014-05-08 15:39:00 | 2752.37 | 2754.50 | 2748.42 | 2751.58 | 66.82 | 183859.60 | 2751.52 2014-05-08 15:40:00 | 2753.19 | 2753.19 | 2751.01 | 2752.44 | 20.53 | 56480.23 | 2751.78 2014-05-08 15:41:00 | 2751.65 | 2752.20 | 2749.00 | 2749.01 | 30.81 | 84741.20 | 2750.44 2014-05-08 15:42:00 | 2749.81 | 2750.00 | 2748.32 | 2750.00 | 3.87 | 10630.61 | 2749.77 2014-05-08 15:43:00 | 2750.00 | 2751.81 | 2749.73 | 2750.13 | 22.95 | 63130.84 | 2750.68 2014-05-08 15:44:00 | 2750.57 | 2750.57 | 2748.12 | 2748.88 | 28.43 | 78174.28 | 2749.42 2014-05-08 15:45:00 | 2748.88 | 2749.83 | 2747.10 | 2747.81 | 10.67 | 29323.42 | 2748.21 2014-05-08 15:46:00 | 2747.73 | 2747.73 | 2746.75 | 2747.25 | 25.18 | 69166.95 | 2747.12 2014-05-08 15:47:00 | 2747.25 | 2750.00 | 2746.83 | 2747.43 | 47.16 | 129606.56 | 2748.23 2014-05-08 15:48:00 | 2749.27 | 2750.00 | 2747.47 | 2748.22 | 36.68 | 100844.48 | 2749.15 2014-05-08 15:49:00 | 2748.05 | 2750.00 | 2748.01 | 2748.58 | 43.97 | 120868.49 | 2748.89 2014-05-08 15:50:00 | 2750.00 | 2750.07 | 2748.00 | 2748.00 | 27.96 | 76863.24 | 2749.04 2014-05-08 15:51:00 | 2748.25 | 2750.97 | 2748.25 | 2749.81 | 21.95 | 60348.31 | 2749.73 2014-05-08 15:52:00 | 2750.34 | 2751.00 | 2750.05 | 2751.00 | 15.27 | 42006.43 | 2750.73 2014-05-08 15:53:00 | 2751.00 | 2751.00 | 2748.02 | 2748.94 | 20.31 | 55848.39 | 2749.93 2014-05-08 15:54:00 | 2748.94 | 2748.94 | 2747.10 | 2747.12 | 38.10 | 104681.66 | 2747.62 2014-05-08 15:55:00 | 2747.09 | 2749.73 | 2747.09 | 2749.50 | 24.46 | 67196.79 | 2747.55 2014-05-08 15:56:00 | 2747.22 | 2749.44 | 2747.22 | 2748.63 | 41.21 | 113280.59 | 2749.00 2014-05-08 15:57:00 | 2748.32 | 2749.97 | 2746.73 | 2749.39 | 61.71 | 169570.01 | 2748.03 2014-05-08 15:58:00 | 2746.96 | 2748.94 | 2746.96 | 2747.55 | 36.52 | 100361.37 | 2747.97 2014-05-08 15:59:00 | 2747.04 | 2747.04 | 2747.04 | 2747.04 | 0.10 | 274.70 | 2747.04 2014-05-08 16:00:00 | 2747.95 | 2747.98 | 2747.25 | 2747.93 | 9.70 | 26662.64 | 2747.88 2014-05-08 16:01:00 | 2747.14 | 2747.88 | 2746.00 | 2746.07 | 31.70 | 87081.54 | 2746.79 2014-05-08 16:02:00 | 2747.27 | 2747.27 | 2745.00 | 2745.31 | 19.49 | 53495.92 | 2745.49 2014-05-08 16:03:00 | 2745.42 | 2745.42 | 2741.00 | 2741.00 | 78.38 | 215064.14 | 2744.04 2014-05-08 16:04:00 | 2740.59 | 2740.93 | 2738.13 | 2739.11 | 63.92 | 175103.59 | 2739.46 2014-05-08 16:05:00 | 2740.00 | 2744.57 | 2740.00 | 2741.00 | 23.66 | 64867.09 | 2742.10 2014-05-08 16:06:00 | 2741.02 | 2741.02 | 2738.13 | 2739.65 | 22.10 | 60544.04 | 2739.43 2014-05-08 16:07:00 | 2739.67 | 2739.78 | 2738.00 | 2738.42 | 17.91 | 49039.68 | 2738.42 2014-05-08 16:08:00 | 2739.50 | 2740.23 | 2738.00 | 2738.26 | 17.95 | 49162.30 | 2739.00 2014-05-08 16:09:00 | 2738.30 | 2739.00 | 2738.01 | 2738.01 | 19.67 | 53855.44 | 2738.37 2014-05-08 16:10:00 | 2738.01 | 2741.97 | 2738.00 | 2738.16 | 57.33 | 157023.87 | 2739.09 2014-05-08 16:11:00 | 2739.48 | 2741.83 | 2738.49 | 2738.59 | 19.83 | 54320.29 | 2739.57 2014-05-08 16:12:00 | 2739.30 | 2739.53 | 2738.59 | 2738.72 | 24.04 | 65839.06 | 2738.84 2014-05-08 16:13:00 | 2739.00 | 2739.44 | 2738.70 | 2738.70 | 17.31 | 47416.34 | 2738.93 2014-05-08 16:14:00 | 2739.56 | 2742.11 | 2739.56 | 2740.60 | 23.80 | 65225.53 | 2740.91 2014-05-08 16:15:00 | 2740.08 | 2744.93 | 2740.00 | 2744.93 | 24.93 | 68358.04 | 2741.89 2014-05-08 16:16:00 | 2745.00 | 2754.00 | 2744.97 | 2749.13 | 70.26 | 193222.47 | 2749.99 2014-05-08 16:17:00 | 2749.16 | 2753.60 | 2742.03 | 2746.16 | 27.80 | 76439.98 | 2749.24 2014-05-08 16:18:00 | 2745.01 | 2749.15 | 2745.01 | 2747.53 | 44.50 | 122272.16 | 2747.50 2014-05-08 16:19:00 | 2747.83 | 2753.73 | 2747.83 | 2750.43 | 32.66 | 89853.44 | 2751.60 2014-05-08 16:20:00 | 2751.08 | 2753.62 | 2751.00 | 2751.00 | 25.32 | 69693.09 | 2752.49 2014-05-08 16:21:00 | 2750.97 | 2750.97 | 2748.00 | 2749.62 | 18.10 | 49768.80 | 2749.20 2014-05-08 16:22:00 | 2749.48 | 2749.48 | 2747.35 | 2749.28 | 25.35 | 69668.86 | 2748.28 2014-05-08 16:23:00 | 2749.57 | 2750.32 | 2747.70 | 2749.80 | 33.74 | 92781.76 | 2749.50 2014-05-08 16:24:00 | 2749.77 | 2751.12 | 2748.14 | 2750.45 | 20.77 | 57113.58 | 2749.55 2014-05-08 16:25:00 | 2748.65 | 2751.00 | 2748.51 | 2749.98 | 12.77 | 35127.66 | 2750.15 2014-05-08 16:26:00 | 2749.26 | 2749.26 | 2748.00 | 2748.00 | 9.74 | 26761.43 | 2748.43 2014-05-08 16:27:00 | 2748.86 | 2750.36 | 2748.86 | 2749.70 | 35.27 | 96967.70 | 2749.37 2014-05-08 16:28:00 | 2749.08 | 2750.00 | 2749.08 | 2749.57 | 1.33 | 3648.93 | 2749.76 2014-05-08 16:29:00 | 2749.56 | 2749.90 | 2746.00 | 2748.63 | 37.34 | 102589.37 | 2747.29 2014-05-08 16:30:00 | 2748.60 | 2748.60 | 2746.94 | 2747.38 | 26.99 | 74138.33 | 2747.39 2014-05-08 16:31:00 | 2747.86 | 2748.23 | 2746.98 | 2746.98 | 5.26 | 14446.61 | 2747.55 2014-05-08 16:32:00 | 2746.52 | 2748.14 | 2745.93 | 2747.35 | 33.28 | 91398.85 | 2746.77 2014-05-08 16:33:00 | 2748.00 | 2748.14 | 2747.16 | 2747.82 | 5.66 | 15541.51 | 2747.79 2014-05-08 16:34:00 | 2747.42 | 2747.42 | 2743.30 | 2743.30 | 28.02 | 76935.07 | 2746.01 2014-05-08 16:35:00 | 2743.42 | 2746.61 | 2741.00 | 2745.06 | 33.74 | 92539.02 | 2742.79 2014-05-08 16:36:00 | 2743.69 | 2744.94 | 2741.70 | 2744.94 | 32.59 | 89374.01 | 2742.38 2014-05-08 16:37:00 | 2741.95 | 2744.78 | 2740.32 | 2741.70 | 39.66 | 108732.01 | 2741.67 2014-05-08 16:38:00 | 2741.02 | 2741.70 | 2739.98 | 2739.98 | 33.89 | 92875.67 | 2740.67 2014-05-08 16:39:00 | 2739.98 | 2740.00 | 2737.21 | 2738.17 | 102.68 | 281211.11 | 2738.61 2014-05-08 16:40:00 | 2738.10 | 2738.13 | 2737.00 | 2737.84 | 9.89 | 27079.22 | 2737.21 2014-05-08 16:41:00 | 2737.00 | 2737.83 | 2735.00 | 2736.78 | 34.75 | 95076.36 | 2735.77 2014-05-08 16:42:00 | 2735.16 | 2738.17 | 2733.32 | 2733.32 | 77.00 | 210639.26 | 2735.50 2014-05-08 16:43:00 | 2733.02 | 2734.98 | 2731.00 | 2734.98 | 72.16 | 197141.59 | 2732.04 2014-05-08 16:44:00 | 2733.88 | 2736.90 | 2732.49 | 2734.90 | 19.00 | 51934.45 | 2733.97 2014-05-08 16:45:00 | 2736.47 | 2737.67 | 2734.93 | 2736.37 | 16.26 | 44509.82 | 2736.71 2014-05-08 16:46:00 | 2737.04 | 2748.97 | 2737.04 | 2739.86 | 37.38 | 102462.71 | 2741.04 2014-05-08 16:47:00 | 2739.77 | 2739.77 | 2738.46 | 2739.23 | 13.08 | 35826.80 | 2739.05 2014-05-08 16:48:00 | 2738.50 | 2738.50 | 2737.72 | 2738.46 | 9.30 | 25455.62 | 2738.34 2014-05-08 16:49:00 | 2739.36 | 2741.56 | 2739.36 | 2741.08 | 32.27 | 88427.71 | 2740.25 2014-05-08 16:50:00 | 2740.39 | 2740.39 | 2739.99 | 2739.99 | 6.19 | 16962.61 | 2740.32 2014-05-08 16:51:00 | 2740.04 | 2741.24 | 2739.81 | 2741.21 | 34.76 | 95248.16 | 2740.48 2014-05-08 16:52:00 | 2740.11 | 2740.11 | 2736.61 | 2739.29 | 10.40 | 28491.76 | 2739.33 2014-05-08 16:53:00 | 2739.20 | 2739.20 | 2738.81 | 2738.81 | 0.13 | 350.58 | 2738.87 2014-05-08 16:54:00 | 2738.75 | 2738.75 | 2734.82 | 2737.97 | 30.10 | 82383.17 | 2737.44 2014-05-08 16:55:00 | 2737.94 | 2739.00 | 2734.30 | 2736.66 | 24.40 | 66784.16 | 2737.50 2014-05-08 16:56:00 | 2736.66 | 2736.66 | 2735.03 | 2736.11 | 6.91 | 18906.68 | 2736.13 2014-05-08 16:57:00 | 2737.45 | 2738.90 | 2734.99 | 2738.76 | 13.09 | 35827.32 | 2737.42 2014-05-08 16:58:00 | 2738.44 | 2749.00 | 2736.28 | 2741.68 | 54.00 | 147889.36 | 2738.49 2014-05-08 16:59:00 | 2741.66 | 2745.05 | 2739.23 | 2743.34 | 18.45 | 50572.29 | 2740.60 2014-05-08 17:00:00 | 2743.38 | 2744.79 | 2741.10 | 2741.77 | 48.91 | 134193.25 | 2743.51 2014-05-08 17:01:00 | 2743.47 | 2743.48 | 2738.59 | 2738.59 | 10.47 | 28709.74 | 2742.10 2014-05-08 17:02:00 | 2738.62 | 2740.73 | 2738.62 | 2740.17 | 4.39 | 12029.55 | 2739.59 2014-05-08 17:03:00 | 2740.22 | 2740.24 | 2736.72 | 2738.37 | 32.29 | 88450.53 | 2739.00 2014-05-08 17:04:00 | 2738.31 | 2738.31 | 2736.92 | 2738.21 | 3.91 | 10700.98 | 2737.52 2014-05-08 17:05:00 | 2738.96 | 2748.99 | 2738.94 | 2739.98 | 21.97 | 60234.56 | 2741.30 2014-05-08 17:06:00 | 2739.74 | 2744.89 | 2739.13 | 2740.97 | 40.77 | 111757.47 | 2740.97 2014-05-08 17:07:00 | 2741.38 | 2742.00 | 2739.20 | 2739.77 | 13.59 | 37253.93 | 2740.87 2014-05-08 17:08:00 | 2739.76 | 2740.35 | 2736.43 | 2736.43 | 5.95 | 16303.74 | 2739.66 2014-05-08 17:09:00 | 2737.84 | 2740.80 | 2736.40 | 2736.40 | 55.61 | 152222.79 | 2737.43 2014-05-08 17:10:00 | 2736.42 | 2740.00 | 2736.00 | 2740.00 | 10.94 | 29944.18 | 2736.63 2014-05-08 17:11:00 | 2737.34 | 2739.23 | 2737.32 | 2738.44 | 25.33 | 69362.41 | 2738.24 2014-05-08 17:12:00 | 2738.85 | 2740.00 | 2737.50 | 2739.26 | 27.27 | 74694.82 | 2739.08 2014-05-08 17:13:00 | 2739.26 | 2739.91 | 2736.39 | 2737.08 | 26.96 | 73855.12 | 2739.13 2014-05-08 17:14:00 | 2739.67 | 2739.78 | 2736.60 | 2737.80 | 37.76 | 103356.14 | 2737.40 2014-05-08 17:15:00 | 2738.18 | 2738.76 | 2738.08 | 2738.38 | 12.38 | 33894.83 | 2738.31 2014-05-08 17:16:00 | 2738.38 | 2746.00 | 2736.60 | 2740.77 | 29.22 | 80064.05 | 2740.14 2014-05-08 17:17:00 | 2740.02 | 2742.58 | 2740.01 | 2741.69 | 16.34 | 44801.74 | 2741.51 2014-05-08 17:18:00 | 2741.69 | 2741.72 | 2740.09 | 2741.72 | 6.62 | 18143.65 | 2741.56 2014-05-08 17:19:00 | 2741.55 | 2744.56 | 2740.12 | 2743.15 | 32.00 | 87777.34 | 2742.70 2014-05-08 17:20:00 | 2743.36 | 2745.62 | 2742.60 | 2743.68 | 11.79 | 32347.52 | 2744.34 2014-05-08 17:21:00 | 2743.71 | 2744.73 | 2741.11 | 2742.87 | 24.76 | 67939.20 | 2743.58 2014-05-08 17:22:00 | 2742.23 | 2743.07 | 2741.09 | 2741.55 | 47.07 | 129054.95 | 2741.88 2014-05-08 17:23:00 | 2742.70 | 2742.84 | 2741.02 | 2741.09 | 27.50 | 75411.31 | 2742.03 2014-05-08 17:24:00 | 2741.22 | 2742.36 | 2741.03 | 2742.00 | 13.05 | 35782.29 | 2741.73 2014-05-08 17:25:00 | 2741.02 | 2743.97 | 2736.63 | 2737.61 | 61.68 | 168957.66 | 2739.17 2014-05-08 17:26:00 | 2737.94 | 2739.00 | 2736.78 | 2737.95 | 24.46 | 66972.27 | 2738.14 2014-05-08 17:27:00 | 2738.75 | 2743.99 | 2738.75 | 2740.30 | 20.99 | 57533.96 | 2741.41 2014-05-08 17:28:00 | 2740.30 | 2743.36 | 2740.07 | 2740.59 | 25.94 | 71102.87 | 2740.73 2014-05-08 17:29:00 | 2742.78 | 2742.78 | 2740.58 | 2740.58 | 7.80 | 21373.81 | 2740.58 2014-05-08 17:30:00 | 2741.03 | 2741.03 | 2738.28 | 2739.57 | 11.40 | 31253.53 | 2740.58 2014-05-08 17:31:00 | 2737.32 | 2740.22 | 2737.18 | 2737.18 | 34.64 | 94851.57 | 2738.21 2014-05-08 17:32:00 | 2739.25 | 2739.25 | 2738.98 | 2738.98 | 1.01 | 2769.13 | 2739.00 2014-05-08 17:33:00 | 2738.68 | 2738.68 | 2736.60 | 2736.60 | 14.40 | 39429.80 | 2737.80 2014-05-08 17:34:00 | 2736.62 | 2739.11 | 2736.62 | 2739.11 | 3.01 | 8237.34 | 2737.57 2014-05-08 17:35:00 | 2738.41 | 2742.40 | 2736.60 | 2738.09 | 12.52 | 34271.61 | 2738.00 2014-05-08 17:36:00 | 2737.29 | 2738.59 | 2737.09 | 2737.99 | 20.36 | 55750.76 | 2737.58 2014-05-08 17:37:00 | 2737.77 | 2746.99 | 2736.60 | 2746.99 | 10.31 | 28212.47 | 2737.21 2014-05-08 17:38:00 | 2740.78 | 2742.50 | 2739.19 | 2739.19 | 1.94 | 5323.47 | 2741.23 2014-05-08 17:39:00 | 2739.56 | 2741.75 | 2739.07 | 2739.16 | 8.18 | 22424.46 | 2740.71 2014-05-08 17:40:00 | 2739.28 | 2741.48 | 2739.28 | 2739.50 | 2.21 | 6065.51 | 2739.61 2014-05-08 17:41:00 | 2739.70 | 2740.98 | 2736.61 | 2737.22 | 23.51 | 64421.90 | 2739.73 2014-05-08 17:42:00 | 2737.09 | 2737.09 | 2736.62 | 2736.62 | 8.07 | 22074.64 | 2736.75 2014-05-08 17:43:00 | 2736.62 | 2737.55 | 2736.00 | 2737.34 | 18.63 | 50968.64 | 2736.57 2014-05-08 17:44:00 | 2737.00 | 2737.00 | 2735.68 | 2736.70 | 25.98 | 71082.46 | 2736.26 2014-05-08 17:45:00 | 2736.72 | 2739.63 | 2736.71 | 2739.60 | 5.64 | 15441.70 | 2738.38 2014-05-08 17:46:00 | 2739.59 | 2739.61 | 2735.12 | 2737.33 | 36.37 | 99598.36 | 2738.63 2014-05-08 17:47:00 | 2737.23 | 2737.23 | 2737.02 | 2737.06 | 0.40 | 1094.85 | 2737.13 2014-05-08 17:48:00 | 2735.24 | 2736.63 | 2735.22 | 2735.59 | 17.07 | 46707.15 | 2735.57 2014-05-08 17:49:00 | 2735.76 | 2739.65 | 2735.72 | 2739.65 | 2.21 | 6049.50 | 2736.09 2014-05-08 17:50:00 | 2737.79 | 2739.22 | 2737.79 | 2738.63 | 43.80 | 119951.56 | 2738.43 2014-05-08 17:51:00 | 2739.05 | 2739.05 | 2736.80 | 2738.10 | 8.88 | 24302.84 | 2738.04 2014-05-08 17:52:00 | 2736.79 | 2737.77 | 2736.79 | 2737.00 | 20.30 | 55565.30 | 2737.34 2014-05-08 17:53:00 | 2736.34 | 2736.42 | 2736.34 | 2736.42 | 2.55 | 6977.82 | 2736.40 2014-05-08 17:54:00 | 2737.53 | 2739.68 | 2737.53 | 2739.45 | 8.81 | 24123.34 | 2738.80 2014-05-08 17:55:00 | 2739.57 | 2739.57 | 2738.66 | 2738.66 | 4.49 | 12286.53 | 2739.47 2014-05-08 17:56:00 | 2738.41 | 2738.41 | 2738.41 | 2738.41 | 7.40 | 20264.23 | 2738.41 2014-05-08 17:57:00 | 2739.50 | 2739.50 | 2738.36 | 2739.48 | 6.14 | 16827.35 | 2739.27 2014-05-08 17:58:00 | 2739.43 | 2742.86 | 2738.80 | 2741.80 | 17.78 | 48718.29 | 2740.06 2014-05-08 17:59:00 | 2740.86 | 2742.78 | 2736.98 | 2740.12 | 19.47 | 53369.32 | 2740.54 2014-05-08 18:00:00 | 2739.84 | 2739.99 | 2738.42 | 2739.00 | 13.85 | 37924.75 | 2739.04 2014-05-08 18:01:00 | 2739.80 | 2739.80 | 2738.55 | 2739.68 | 4.56 | 12502.09 | 2739.28 2014-05-08 18:02:00 | 2738.83 | 2740.34 | 2738.54 | 2739.67 | 26.96 | 73855.13 | 2739.43 2014-05-08 18:03:00 | 2738.96 | 2738.96 | 2738.42 | 2738.81 | 1.95 | 5329.64 | 2738.76 2014-05-08 18:04:00 | 2738.81 | 2738.81 | 2737.67 | 2737.67 | 7.82 | 21424.39 | 2738.29 2014-05-08 18:05:00 | 2738.12 | 2741.99 | 2738.03 | 2741.99 | 3.05 | 8354.63 | 2738.32 2014-05-08 18:06:00 | 2738.11 | 2739.86 | 2738.11 | 2739.86 | 9.32 | 25533.05 | 2738.13 2014-05-08 18:07:00 | 2739.07 | 2739.77 | 2738.61 | 2738.91 | 2.71 | 7429.15 | 2739.36 2014-05-08 18:08:00 | 2739.00 | 2739.00 | 2738.99 | 2738.99 | 1.24 | 3396.36 | 2739.00 2014-05-08 18:09:00 | 2739.51 | 2739.51 | 2738.90 | 2738.90 | 0.32 | 876.56 | 2739.26 2014-05-08 18:10:00 | 2739.80 | 2739.80 | 2739.80 | 2739.80 | 0.34 | 926.05 | 2739.80 2014-05-08 18:11:00 | . | . | . | . | . | . | . 2014-05-08 18:12:00 | 2738.92 | 2738.95 | 2738.91 | 2738.94 | 8.05 | 22045.54 | 2738.92 2014-05-08 18:13:00 | 2738.78 | 2738.79 | 2738.77 | 2738.79 | 0.60 | 1643.27 | 2738.78 2014-05-08 18:14:00 | 2738.78 | 2738.78 | 2738.78 | 2738.78 | 0.20 | 547.76 | 2738.78 2014-05-08 18:15:00 | . | . | . | . | . | . | . 2014-05-08 18:16:00 | . | . | . | . | . | . | . 2014-05-08 18:17:00 | 2739.35 | 2739.35 | 2739.35 | 2739.35 | 0.38 | 1035.47 | 2739.35 2014-05-08 18:18:00 | 2739.19 | 2739.35 | 2739.12 | 2739.35 | 1.32 | 3621.17 | 2739.16 2014-05-08 18:19:00 | 2739.24 | 2739.26 | 2738.97 | 2738.97 | 2.12 | 5818.14 | 2739.24 2014-05-08 18:20:00 | 2738.03 | 2738.05 | 2736.89 | 2736.89 | 11.04 | 30235.94 | 2737.77 2014-05-08 18:21:00 | 2736.89 | 2736.92 | 2735.10 | 2735.58 | 11.17 | 30560.13 | 2735.67 2014-05-08 18:22:00 | 2735.54 | 2738.01 | 2735.13 | 2737.24 | 2.66 | 7282.48 | 2736.75 2014-05-08 18:23:00 | 2737.81 | 2739.13 | 2737.27 | 2737.41 | 19.33 | 52904.30 | 2737.61 2014-05-08 18:24:00 | . | . | . | . | . | . | . 2014-05-08 18:25:00 | 2737.68 | 2738.69 | 2737.56 | 2738.22 | 7.35 | 20113.85 | 2738.07 2014-05-08 18:26:00 | . | . | . | . | . | . | . 2014-05-08 18:27:00 | . | . | . | . | . | . | . 2014-05-08 18:28:00 | . | . | . | . | . | . | . 2014-05-08 18:29:00 | . | . | . | . | . | . | . 2014-05-08 18:30:00 | 2738.20 | 2739.04 | 2738.20 | 2738.22 | 3.95 | 10803.74 | 2738.59 2014-05-08 18:31:00 | 2738.80 | 2739.02 | 2738.29 | 2738.94 | 6.10 | 16707.54 | 2738.94 2014-05-08 18:32:00 | 2738.78 | 2738.80 | 2738.78 | 2738.80 | 1.87 | 5121.54 | 2738.79 2014-05-08 18:33:00 | 2738.31 | 2738.32 | 2738.20 | 2738.20 | 6.27 | 17157.94 | 2738.26 2014-05-08 18:34:00 | 2737.54 | 2739.30 | 2737.45 | 2738.96 | 14.59 | 39943.33 | 2737.91 2014-05-08 18:35:00 | 2739.35 | 2739.35 | 2739.34 | 2739.34 | 1.16 | 3172.16 | 2739.35 2014-05-08 18:36:00 | 2739.32 | 2739.32 | 2737.54 | 2737.68 | 20.84 | 57080.24 | 2738.71 2014-05-08 18:37:00 | 2738.51 | 2738.51 | 2737.47 | 2738.01 | 17.50 | 47907.02 | 2738.17 2014-05-08 18:38:00 | 2737.90 | 2737.90 | 2737.24 | 2737.24 | 19.32 | 52878.85 | 2737.57 2014-05-08 18:39:00 | 2738.05 | 2738.05 | 2736.91 | 2737.49 | 0.32 | 865.09 | 2737.61 2014-05-08 18:40:00 | 2737.40 | 2738.20 | 2736.80 | 2738.20 | 22.66 | 62030.81 | 2737.34 2014-05-08 18:41:00 | 2739.31 | 2739.31 | 2736.45 | 2737.03 | 14.52 | 39753.97 | 2737.88 2014-05-08 18:42:00 | 2735.81 | 2736.83 | 2735.31 | 2735.79 | 15.23 | 41664.67 | 2736.24 2014-05-08 18:43:00 | 2736.34 | 2738.73 | 2735.32 | 2737.66 | 22.05 | 60350.47 | 2736.49 2014-05-08 18:44:00 | 2737.55 | 2738.96 | 2737.55 | 2737.68 | 1.20 | 3271.79 | 2737.90 2014-05-08 18:45:00 | 2738.09 | 2738.92 | 2737.76 | 2738.00 | 10.25 | 28062.69 | 2738.36 2014-05-08 18:46:00 | 2737.98 | 2738.23 | 2737.98 | 2738.23 | 1.03 | 2811.94 | 2738.01 2014-05-08 18:47:00 | 2738.44 | 2738.47 | 2738.44 | 2738.47 | 0.17 | 465.54 | 2738.45 2014-05-08 18:48:00 | 2736.38 | 2736.38 | 2736.38 | 2736.38 | 0.09 | 246.27 | 2736.38 2014-05-08 18:49:00 | 2737.01 | 2738.83 | 2737.01 | 2738.83 | 1.34 | 3657.69 | 2737.79 2014-05-08 18:50:00 | 2738.12 | 2738.51 | 2738.12 | 2738.51 | 1.79 | 4901.53 | 2738.28 2014-05-08 18:51:00 | 2738.80 | 2742.73 | 2738.80 | 2741.44 | 15.81 | 43326.74 | 2740.64 2014-05-08 18:52:00 | 2742.89 | 2742.89 | 2741.46 | 2742.00 | 9.85 | 27009.65 | 2741.82 2014-05-08 18:53:00 | 2741.84 | 2743.00 | 2736.20 | 2740.81 | 48.12 | 131876.77 | 2740.35 2014-05-08 18:54:00 | 2740.83 | 2744.48 | 2740.83 | 2743.87 | 18.19 | 49896.45 | 2743.67 2014-05-08 18:55:00 | 2739.70 | 2739.70 | 2739.70 | 2739.70 | 1.29 | 3534.21 | 2739.70 2014-05-08 18:56:00 | 2743.25 | 2743.25 | 2739.85 | 2741.00 | 25.61 | 70207.26 | 2741.72 2014-05-08 18:57:00 | 2742.26 | 2742.32 | 2741.05 | 2741.05 | 9.07 | 24867.77 | 2741.76 2014-05-08 18:58:00 | 2741.01 | 2741.63 | 2739.75 | 2741.10 | 13.65 | 37423.85 | 2741.07 2014-05-08 18:59:00 | 2741.08 | 2742.88 | 2740.97 | 2742.88 | 14.87 | 40760.67 | 2742.06 2014-05-08 19:00:00 | 2742.46 | 2743.89 | 2742.24 | 2743.50 | 23.48 | 64385.98 | 2742.63 2014-05-08 19:01:00 | 2742.47 | 2743.98 | 2742.47 | 2742.85 | 9.99 | 27404.32 | 2742.90 2014-05-08 19:02:00 | 2742.87 | 2743.97 | 2742.87 | 2743.62 | 0.89 | 2438.69 | 2743.18 2014-05-08 19:03:00 | 2743.55 | 2743.97 | 2740.97 | 2743.97 | 3.04 | 8343.09 | 2743.54 2014-05-08 19:04:00 | 2743.40 | 2743.83 | 2741.55 | 2743.42 | 27.38 | 75098.08 | 2742.61 2014-05-08 19:05:00 | . | . | . | . | . | . | . 2014-05-08 19:06:00 | 2742.71 | 2743.81 | 2742.69 | 2742.86 | 14.30 | 39241.35 | 2743.57 2014-05-08 19:07:00 | 2742.66 | 2742.66 | 2742.66 | 2742.66 | 9.25 | 25369.61 | 2742.66 2014-05-08 19:08:00 | 2742.29 | 2742.29 | 2739.16 | 2740.40 | 17.49 | 47909.05 | 2739.54 2014-05-08 19:09:00 | 2740.32 | 2740.32 | 2739.74 | 2739.78 | 6.76 | 18521.26 | 2739.83 2014-05-08 19:10:00 | 2739.77 | 2743.96 | 2738.49 | 2741.72 | 18.91 | 51800.04 | 2739.29 2014-05-08 19:11:00 | 2741.63 | 2741.63 | 2740.69 | 2740.69 | 4.18 | 11466.13 | 2741.13 2014-05-08 19:12:00 | 2740.46 | 2741.51 | 2740.24 | 2740.92 | 22.64 | 62052.77 | 2740.85 2014-05-08 19:13:00 | 2740.78 | 2740.82 | 2737.71 | 2737.71 | 6.13 | 16774.38 | 2738.67 2014-05-08 19:14:00 | 2737.04 | 2737.04 | 2737.04 | 2737.04 | 6.56 | 17954.98 | 2737.04 2014-05-08 19:15:00 | 2738.96 | 2738.96 | 2737.87 | 2738.78 | 19.56 | 53560.74 | 2738.70 2014-05-08 19:16:00 | 2738.78 | 2740.88 | 2738.71 | 2740.45 | 2.05 | 5623.83 | 2739.32 2014-05-08 19:17:00 | 2740.25 | 2741.57 | 2740.18 | 2740.61 | 5.45 | 14944.69 | 2740.64 2014-05-08 19:18:00 | 2740.52 | 2743.06 | 2740.52 | 2742.23 | 7.93 | 21736.00 | 2741.33 2014-05-08 19:19:00 | 2742.30 | 2742.30 | 2742.30 | 2742.30 | 0.20 | 540.23 | 2742.30 2014-05-08 19:20:00 | 2742.79 | 2742.81 | 2742.79 | 2742.79 | 13.64 | 37400.70 | 2742.79 2014-05-08 19:21:00 | 2740.10 | 2743.40 | 2740.10 | 2742.12 | 6.27 | 17183.72 | 2741.06 2014-05-08 19:22:00 | 2741.58 | 2743.27 | 2741.58 | 2741.96 | 8.97 | 24600.68 | 2742.25 2014-05-08 19:23:00 | 2741.77 | 2743.99 | 2741.69 | 2743.09 | 15.02 | 41203.54 | 2742.88 2014-05-08 19:24:00 | 2742.89 | 2743.95 | 2742.47 | 2742.67 | 27.01 | 74084.20 | 2743.05 2014-05-08 19:25:00 | 2742.75 | 2743.95 | 2742.75 | 2743.28 | 0.74 | 2021.58 | 2742.98 2014-05-08 19:26:00 | 2742.88 | 2743.94 | 2739.21 | 2739.21 | 3.81 | 10435.03 | 2741.73 2014-05-08 19:27:00 | 2739.96 | 2742.61 | 2739.94 | 2741.98 | 2.57 | 7040.12 | 2740.41 2014-05-08 19:28:00 | 2740.35 | 2742.00 | 2739.91 | 2741.10 | 9.20 | 25222.13 | 2740.94 2014-05-08 19:29:00 | . | . | . | . | . | . | . 2014-05-08 19:30:00 | 2741.62 | 2741.62 | 2741.47 | 2741.47 | 6.50 | 17828.44 | 2741.57 2014-05-08 19:31:00 | 2740.82 | 2741.99 | 2740.82 | 2741.97 | 14.36 | 39364.35 | 2741.25 2014-05-08 19:32:00 | 2741.97 | 2741.97 | 2740.62 | 2740.62 | 4.08 | 11177.68 | 2741.64 2014-05-08 19:33:00 | 2742.00 | 2743.83 | 2742.00 | 2743.71 | 3.69 | 10115.38 | 2742.78 2014-05-08 19:34:00 | 2742.96 | 2742.99 | 2742.96 | 2742.99 | 1.00 | 2742.98 | 2742.98 2014-05-08 19:35:00 | 2743.50 | 2743.50 | 2742.60 | 2742.60 | 10.69 | 29332.03 | 2742.85 2014-05-08 19:36:00 | 2742.00 | 2742.67 | 2740.66 | 2741.95 | 7.63 | 20910.80 | 2741.32 2014-05-08 19:37:00 | 2741.23 | 2741.23 | 2741.00 | 2741.19 | 4.89 | 13417.78 | 2741.12 2014-05-08 19:38:00 | . | . | . | . | . | . | . 2014-05-08 19:39:00 | 2741.23 | 2741.23 | 2741.22 | 2741.22 | 5.83 | 15986.85 | 2741.23 2014-05-08 19:40:00 | 2740.44 | 2740.44 | 2736.60 | 2739.60 | 24.37 | 66713.23 | 2737.96 2014-05-08 19:41:00 | 2739.18 | 2739.18 | 2737.54 | 2737.54 | 0.26 | 703.60 | 2737.76 2014-05-08 19:42:00 | 2739.23 | 2739.28 | 2739.23 | 2739.28 | 2.42 | 6629.01 | 2739.26 2014-05-08 19:43:00 | 2739.11 | 2740.69 | 2738.66 | 2740.02 | 28.47 | 78012.23 | 2739.96 2014-05-08 19:44:00 | 2739.78 | 2740.06 | 2737.79 | 2738.75 | 21.59 | 59122.54 | 2738.55 2014-05-08 19:45:00 | 2738.73 | 2740.06 | 2738.73 | 2740.06 | 0.91 | 2484.25 | 2738.97 2014-05-08 19:46:00 | 2739.52 | 2739.87 | 2739.44 | 2739.44 | 6.87 | 18817.22 | 2739.44 2014-05-08 19:47:00 | 2739.81 | 2739.81 | 2739.76 | 2739.76 | 0.62 | 1698.66 | 2739.78 2014-05-08 19:48:00 | 2740.49 | 2740.97 | 2740.28 | 2740.41 | 13.13 | 35975.24 | 2740.76 2014-05-08 19:49:00 | . | . | . | . | . | . | . 2014-05-08 19:50:00 | . | . | . | . | . | . | . 2014-05-08 19:51:00 | 2740.68 | 2740.72 | 2740.68 | 2740.70 | 6.84 | 18751.87 | 2740.70 2014-05-08 19:52:00 | 2738.35 | 2740.30 | 2738.35 | 2740.22 | 19.54 | 53525.08 | 2739.96 2014-05-08 19:53:00 | 2739.54 | 2739.54 | 2739.52 | 2739.54 | 10.19 | 27902.21 | 2739.54 2014-05-08 19:54:00 | 2739.60 | 2739.60 | 2739.60 | 2739.60 | 9.00 | 24656.40 | 2739.60 2014-05-08 19:55:00 | . | . | . | . | . | . | . 2014-05-08 19:56:00 | . | . | . | . | . | . | . 2014-05-08 19:57:00 | 2740.24 | 2740.52 | 2740.20 | 2740.52 | 0.37 | 1008.41 | 2740.23 2014-05-08 19:58:00 | . | . | . | . | . | . | . 2014-05-08 19:59:00 | 2740.52 | 2740.52 | 2739.65 | 2740.29 | 3.68 | 10080.44 | 2740.00 2014-05-08 20:00:00 | 2740.90 | 2740.92 | 2740.88 | 2740.88 | 4.85 | 13290.72 | 2740.92 2014-05-08 20:01:00 | 2740.37 | 2740.73 | 2740.08 | 2740.08 | 12.52 | 34312.48 | 2740.39 2014-05-08 20:02:00 | . | . | . | . | . | . | . 2014-05-08 20:03:00 | 2740.38 | 2741.20 | 2740.03 | 2740.10 | 12.80 | 35086.59 | 2740.50 2014-05-08 20:04:00 | 2741.03 | 2741.23 | 2740.20 | 2741.23 | 4.55 | 12462.55 | 2740.83 2014-05-08 20:05:00 | 2741.21 | 2741.59 | 2740.45 | 2741.30 | 13.41 | 36758.23 | 2741.11 2014-05-08 20:06:00 | 2740.51 | 2741.34 | 2740.47 | 2740.47 | 10.04 | 27503.27 | 2740.73 2014-05-08 20:07:00 | . | . | . | . | . | . | . 2014-05-08 20:08:00 | 2741.01 | 2741.44 | 2740.96 | 2740.96 | 3.43 | 9407.88 | 2741.23 2014-05-08 20:09:00 | . | . | . | . | . | . | . 2014-05-08 20:10:00 | 2741.26 | 2741.26 | 2741.26 | 2741.26 | 3.76 | 10301.66 | 2741.26 2014-05-08 20:11:00 | 2741.60 | 2742.00 | 2740.97 | 2741.92 | 14.99 | 41090.71 | 2741.94 2014-05-08 20:12:00 | 2741.92 | 2741.92 | 2741.92 | 2741.92 | 0.54 | 1488.86 | 2741.92 2014-05-08 20:13:00 | 2742.12 | 2742.13 | 2742.12 | 2742.13 | 1.57 | 4305.14 | 2742.13 2014-05-08 20:14:00 | 2742.13 | 2743.02 | 2742.13 | 2743.02 | 19.13 | 52481.40 | 2742.98 2014-05-08 20:15:00 | 2742.37 | 2743.83 | 2742.37 | 2743.83 | 2.25 | 6169.00 | 2743.00 2014-05-08 20:16:00 | 2743.44 | 2743.44 | 2743.44 | 2743.44 | 0.49 | 1344.29 | 2743.44 2014-05-08 20:17:00 | 2743.47 | 2743.59 | 2743.44 | 2743.57 | 8.23 | 22587.11 | 2743.48 2014-05-08 20:18:00 | 2741.93 | 2741.93 | 2741.93 | 2741.93 | 5.00 | 13709.65 | 2741.93 2014-05-08 20:19:00 | 2741.57 | 2742.13 | 2740.71 | 2740.84 | 5.05 | 13830.08 | 2741.34 2014-05-08 20:20:00 | 2742.03 | 2742.08 | 2740.29 | 2740.83 | 12.50 | 34252.28 | 2740.84 2014-05-08 20:21:00 | 2741.30 | 2743.00 | 2738.46 | 2743.00 | 15.33 | 42028.36 | 2741.22 2014-05-08 20:22:00 | 2741.56 | 2741.56 | 2741.16 | 2741.16 | 8.37 | 22949.41 | 2741.54 2014-05-08 20:23:00 | 2741.66 | 2741.66 | 2740.50 | 2741.56 | 16.95 | 46476.36 | 2741.48 2014-05-08 20:24:00 | 2741.80 | 2741.81 | 2740.99 | 2741.81 | 6.25 | 17135.79 | 2741.73 2014-05-08 20:25:00 | 2743.91 | 2743.91 | 2743.91 | 2743.91 | 0.54 | 1489.94 | 2743.91 2014-05-08 20:26:00 | 2743.83 | 2745.04 | 2743.81 | 2744.04 | 14.08 | 38635.53 | 2744.78 2014-05-08 20:27:00 | . | . | . | . | . | . | . 2014-05-08 20:28:00 | 2744.53 | 2744.59 | 2744.53 | 2744.59 | 6.02 | 16519.68 | 2744.59 2014-05-08 20:29:00 | 2744.75 | 2744.75 | 2744.73 | 2744.73 | 4.34 | 11923.11 | 2744.73 2014-05-08 20:30:00 | 2744.81 | 2744.86 | 2742.23 | 2742.68 | 16.65 | 45684.99 | 2744.17 2014-05-08 20:31:00 | 2744.33 | 2744.50 | 2742.35 | 2743.32 | 9.30 | 25525.24 | 2743.47 2014-05-08 20:32:00 | 2744.29 | 2744.29 | 2742.58 | 2743.95 | 39.27 | 107740.05 | 2743.78 2014-05-08 20:33:00 | 2743.94 | 2743.94 | 2743.91 | 2743.91 | 0.32 | 875.31 | 2743.92 2014-05-08 20:34:00 | 2743.89 | 2745.06 | 2743.66 | 2744.46 | 25.01 | 68623.79 | 2744.07 2014-05-08 20:35:00 | 2745.02 | 2745.22 | 2740.87 | 2745.22 | 3.52 | 9651.83 | 2744.34 2014-05-08 20:36:00 | 2743.35 | 2744.07 | 2742.95 | 2742.95 | 6.08 | 16690.81 | 2743.39 2014-05-08 20:37:00 | 2742.28 | 2742.94 | 2740.13 | 2742.77 | 10.57 | 28970.02 | 2741.81 2014-05-08 20:38:00 | 2742.68 | 2742.68 | 2742.68 | 2742.68 | 0.07 | 191.99 | 2742.68 2014-05-08 20:39:00 | . | . | . | . | . | . | . 2014-05-08 20:40:00 | . | . | . | . | . | . | . 2014-05-08 20:41:00 | 2742.51 | 2742.74 | 2742.49 | 2742.74 | 0.55 | 1513.91 | 2742.59 2014-05-08 20:42:00 | 2744.92 | 2745.02 | 2743.40 | 2743.40 | 10.05 | 27569.88 | 2744.09 2014-05-08 20:43:00 | . | . | . | . | . | . | . 2014-05-08 20:44:00 | 2743.99 | 2744.06 | 2741.80 | 2741.96 | 24.25 | 66537.28 | 2743.81 2014-05-08 20:45:00 | 2742.21 | 2745.17 | 2742.21 | 2743.54 | 38.12 | 104600.40 | 2743.91 2014-05-08 20:46:00 | . | . | . | . | . | . | . 2014-05-08 20:47:00 | 2743.78 | 2744.97 | 2743.66 | 2744.49 | 16.50 | 45275.06 | 2744.28 2014-05-08 20:48:00 | 2743.81 | 2743.84 | 2743.08 | 2743.64 | 3.97 | 10889.63 | 2743.67 2014-05-08 20:49:00 | 2743.45 | 2743.45 | 2743.45 | 2743.45 | 7.25 | 19890.01 | 2743.45 2014-05-08 20:50:00 | 2743.33 | 2743.41 | 2743.33 | 2743.39 | 1.63 | 4460.67 | 2743.34 2014-05-08 20:51:00 | 2743.38 | 2743.38 | 2743.00 | 2743.00 | 4.98 | 13665.96 | 2743.07 2014-05-08 20:52:00 | 2742.93 | 2742.93 | 2742.86 | 2742.88 | 1.33 | 3648.05 | 2742.89 2014-05-08 20:53:00 | 2742.88 | 2743.98 | 2742.74 | 2743.98 | 7.67 | 21029.43 | 2743.57 2014-05-08 20:54:00 | 2743.45 | 2743.63 | 2742.84 | 2743.03 | 18.32 | 50246.97 | 2743.04 2014-05-08 20:55:00 | . | . | . | . | . | . | . 2014-05-08 20:56:00 | 2743.90 | 2744.10 | 2743.27 | 2744.10 | 5.71 | 15653.02 | 2743.74 2014-05-08 20:57:00 | 2743.42 | 2743.97 | 2743.40 | 2743.73 | 0.61 | 1665.39 | 2743.64 2014-05-08 20:58:00 | 2744.10 | 2745.22 | 2744.10 | 2745.19 | 12.28 | 33704.30 | 2744.65 2014-05-08 20:59:00 | 2745.18 | 2745.18 | 2743.82 | 2744.60 | 12.60 | 34581.37 | 2744.77 2014-05-08 21:00:00 | 2744.59 | 2745.00 | 2744.59 | 2744.98 | 3.05 | 8371.92 | 2744.89 2014-05-08 21:01:00 | 2745.00 | 2745.22 | 2745.00 | 2745.22 | 8.22 | 22573.54 | 2745.17 2014-05-08 21:02:00 | . | . | . | . | . | . | . 2014-05-08 21:03:00 | 2746.68 | 2746.70 | 2746.68 | 2746.69 | 12.96 | 35594.45 | 2746.70 2014-05-08 21:04:00 | . | . | . | . | . | . | . 2014-05-08 21:05:00 | 2747.00 | 2747.00 | 2747.00 | 2747.00 | 0.10 | 274.70 | 2747.00 2014-05-08 21:06:00 | . | . | . | . | . | . | . 2014-05-08 21:07:00 | 2746.96 | 2746.96 | 2746.41 | 2746.41 | 1.54 | 4216.17 | 2746.69 2014-05-08 21:08:00 | 2745.05 | 2745.77 | 2745.05 | 2745.77 | 6.53 | 17935.27 | 2745.76 2014-05-08 21:09:00 | 2745.71 | 2746.93 | 2745.71 | 2746.93 | 0.28 | 768.89 | 2746.03 2014-05-08 21:10:00 | 2746.32 | 2746.32 | 2745.91 | 2746.12 | 3.18 | 8718.54 | 2746.00 2014-05-08 21:11:00 | 2746.00 | 2746.84 | 2745.94 | 2746.43 | 1.48 | 4061.50 | 2746.11 2014-05-08 21:12:00 | . | . | . | . | . | . | . 2014-05-08 21:13:00 | 2745.97 | 2745.97 | 2745.00 | 2745.92 | 0.70 | 1930.28 | 2745.78 2014-05-08 21:14:00 | 2746.04 | 2746.04 | 2746.04 | 2746.04 | 9.24 | 25370.66 | 2746.04 2014-05-08 21:15:00 | 2746.00 | 2747.41 | 2745.05 | 2746.89 | 26.69 | 73300.04 | 2746.14 2014-05-08 21:16:00 | 2746.84 | 2746.85 | 2743.69 | 2744.55 | 7.59 | 20841.07 | 2745.50 2014-05-08 21:17:00 | 2742.68 | 2744.39 | 2742.68 | 2744.36 | 12.59 | 34542.76 | 2744.32 2014-05-08 21:18:00 | 2744.36 | 2744.36 | 2743.72 | 2743.76 | 2.45 | 6722.79 | 2743.99 2014-05-08 21:19:00 | 2743.84 | 2743.84 | 2743.55 | 2743.55 | 5.45 | 14963.56 | 2743.59 2014-05-08 21:20:00 | 2743.55 | 2744.20 | 2743.16 | 2744.10 | 5.84 | 16025.64 | 2743.65 2014-05-08 21:21:00 | 2742.64 | 2744.10 | 2742.64 | 2744.08 | 6.48 | 17769.96 | 2743.55 2014-05-08 21:22:00 | 2743.31 | 2744.78 | 2743.31 | 2744.72 | 8.86 | 24318.20 | 2744.41 2014-05-08 21:23:00 | 2743.54 | 2743.54 | 2743.54 | 2743.54 | 0.02 | 63.10 | 2743.54 2014-05-08 21:24:00 | 2744.72 | 2744.82 | 2743.97 | 2744.82 | 41.02 | 112573.20 | 2744.68 2014-05-08 21:25:00 | 2744.95 | 2744.95 | 2744.90 | 2744.90 | 0.57 | 1570.08 | 2744.90 2014-05-08 21:26:00 | . | . | . | . | . | . | . 2014-05-08 21:27:00 | . | . | . | . | . | . | . 2014-05-08 21:28:00 | 2744.63 | 2744.77 | 2744.17 | 2744.73 | 3.90 | 10706.89 | 2744.65 2014-05-08 21:29:00 | . | . | . | . | . | . | . 2014-05-08 21:30:00 | 2744.68 | 2745.23 | 2744.68 | 2745.23 | 36.41 | 99942.82 | 2744.93 2014-05-08 21:31:00 | 2745.21 | 2745.22 | 2742.90 | 2743.14 | 2.82 | 7740.39 | 2744.82 2014-05-08 21:32:00 | 2744.64 | 2744.64 | 2744.64 | 2744.64 | 5.00 | 13723.20 | 2744.64 2014-05-08 21:33:00 | 2744.47 | 2749.90 | 2744.47 | 2746.47 | 13.12 | 36054.73 | 2747.66 2014-05-08 21:34:00 | 2746.29 | 2749.97 | 2746.29 | 2747.05 | 21.42 | 58855.63 | 2747.44 2014-05-08 21:35:00 | 2747.38 | 2748.99 | 2747.36 | 2747.51 | 4.68 | 12861.41 | 2747.58 2014-05-08 21:36:00 | 2748.93 | 2748.93 | 2748.28 | 2748.28 | 0.18 | 494.74 | 2748.53 2014-05-08 21:37:00 | 2748.16 | 2748.16 | 2748.08 | 2748.09 | 2.13 | 5867.20 | 2748.10 2014-05-08 21:38:00 | 2747.73 | 2747.75 | 2746.06 | 2746.85 | 11.99 | 32944.38 | 2746.97 2014-05-08 21:39:00 | 2746.83 | 2747.57 | 2746.18 | 2747.57 | 14.24 | 39132.23 | 2747.28 2014-05-08 21:40:00 | 2746.58 | 2747.49 | 2746.58 | 2747.49 | 0.03 | 82.42 | 2747.19 2014-05-08 21:41:00 | 2747.57 | 2747.57 | 2747.57 | 2747.57 | 0.46 | 1261.13 | 2747.57 2014-05-08 21:42:00 | 2746.74 | 2747.57 | 2746.04 | 2746.85 | 14.64 | 40203.18 | 2746.87 2014-05-08 21:43:00 | 2747.40 | 2747.40 | 2746.60 | 2747.03 | 10.50 | 28848.62 | 2746.96 2014-05-08 21:44:00 | 2747.14 | 2747.14 | 2746.12 | 2746.12 | 31.41 | 86279.21 | 2747.05 2014-05-08 21:45:00 | 2746.88 | 2747.53 | 2746.16 | 2746.38 | 20.28 | 55708.68 | 2746.98 2014-05-08 21:46:00 | 2747.06 | 2748.00 | 2746.18 | 2748.00 | 5.29 | 14540.85 | 2747.70 2014-05-08 21:47:00 | 2748.07 | 2749.17 | 2745.88 | 2748.44 | 33.07 | 90874.33 | 2748.10 2014-05-08 21:48:00 | 2748.39 | 2748.39 | 2746.88 | 2748.21 | 16.76 | 46062.25 | 2747.69 2014-05-08 21:49:00 | 2747.54 | 2750.00 | 2747.01 | 2748.57 | 48.65 | 133759.65 | 2749.20 2014-05-08 21:50:00 | 2748.07 | 2748.95 | 2747.37 | 2747.65 | 17.72 | 48702.67 | 2747.99 2014-05-08 21:51:00 | 2748.33 | 2765.50 | 2748.13 | 2753.73 | 94.74 | 261090.54 | 2755.86 2014-05-08 21:52:00 | 2753.77 | 2759.72 | 2753.75 | 2756.15 | 5.73 | 15800.49 | 2757.02 2014-05-08 21:53:00 | 2756.15 | 2756.31 | 2752.72 | 2754.30 | 32.63 | 89877.88 | 2754.71 2014-05-08 21:54:00 | 2754.24 | 2754.24 | 2749.00 | 2749.69 | 22.49 | 61875.02 | 2750.98 2014-05-08 21:55:00 | 2749.28 | 2751.49 | 2749.28 | 2751.49 | 9.94 | 27328.82 | 2749.38 2014-05-08 21:56:00 | 2747.71 | 2750.42 | 2747.71 | 2749.75 | 11.75 | 32314.41 | 2749.46 2014-05-08 21:57:00 | 2749.94 | 2749.94 | 2747.24 | 2748.96 | 12.20 | 33512.04 | 2748.02 2014-05-08 21:58:00 | 2747.57 | 2748.90 | 2747.22 | 2747.22 | 24.14 | 66316.93 | 2747.64 2014-05-08 21:59:00 | 2748.45 | 2748.45 | 2746.35 | 2746.35 | 3.55 | 9756.44 | 2748.29 2014-05-08 22:00:00 | 2747.44 | 2748.35 | 2747.42 | 2748.35 | 3.27 | 8982.04 | 2747.64 2014-05-08 22:01:00 | 2753.01 | 2753.55 | 2749.26 | 2749.26 | 30.30 | 83365.75 | 2751.71 2014-05-08 22:02:00 | 2747.25 | 2753.34 | 2746.98 | 2750.00 | 42.35 | 116473.99 | 2750.53 2014-05-08 22:03:00 | . | . | . | . | . | . | . 2014-05-08 22:04:00 | 2748.24 | 2748.92 | 2747.87 | 2748.42 | 28.08 | 77185.99 | 2748.59 2014-05-08 22:05:00 | 2747.42 | 2748.27 | 2746.06 | 2747.19 | 22.77 | 62556.76 | 2747.09 2014-05-08 22:06:00 | 2747.19 | 2749.00 | 2745.84 | 2745.84 | 1.78 | 4881.12 | 2748.38 2014-05-08 22:07:00 | 2747.34 | 2748.39 | 2746.30 | 2747.95 | 15.87 | 43601.96 | 2746.93 2014-05-08 22:08:00 | 2747.31 | 2747.57 | 2745.89 | 2746.29 | 10.86 | 29826.58 | 2746.72 2014-05-08 22:09:00 | 2747.00 | 2752.72 | 2745.93 | 2748.29 | 48.94 | 134433.71 | 2746.85 2014-05-08 22:10:00 | 2748.47 | 2751.28 | 2748.22 | 2749.28 | 24.69 | 67888.03 | 2749.28 2014-05-08 22:11:00 | 2747.23 | 2748.96 | 2747.23 | 2748.89 | 19.88 | 54658.48 | 2748.87 2014-05-08 22:12:00 | 2748.36 | 2748.46 | 2748.36 | 2748.44 | 3.70 | 10166.38 | 2748.41 2014-05-08 22:13:00 | 2748.47 | 2751.37 | 2745.86 | 2748.50 | 31.88 | 87605.84 | 2748.16 2014-05-08 22:14:00 | 2748.50 | 2751.22 | 2748.50 | 2750.24 | 7.78 | 21384.37 | 2749.34 2014-05-08 22:15:00 | 2749.74 | 2752.59 | 2747.17 | 2748.93 | 22.47 | 61750.45 | 2748.62 2014-05-08 22:16:00 | 2747.07 | 2747.07 | 2745.58 | 2745.58 | 7.78 | 21354.30 | 2746.18 2014-05-08 22:17:00 | 2745.58 | 2747.04 | 2745.11 | 2745.28 | 28.11 | 77190.03 | 2745.71 2014-05-08 22:18:00 | 2746.77 | 2746.77 | 2745.00 | 2745.00 | 0.52 | 1421.97 | 2745.11 2014-05-08 22:19:00 | 2743.05 | 2743.05 | 2743.01 | 2743.01 | 32.74 | 89806.18 | 2743.01 2014-05-08 22:20:00 | 2743.03 | 2743.73 | 2742.52 | 2742.90 | 10.56 | 28969.62 | 2743.08 2014-05-08 22:21:00 | 2742.40 | 2743.26 | 2740.86 | 2740.95 | 37.47 | 102761.83 | 2742.29 2014-05-08 22:22:00 | 2742.32 | 2743.06 | 2740.95 | 2742.13 | 7.48 | 20504.58 | 2741.99 2014-05-08 22:23:00 | 2741.44 | 2743.67 | 2741.44 | 2743.67 | 19.79 | 54277.28 | 2742.38 2014-05-08 22:24:00 | 2743.67 | 2743.67 | 2740.14 | 2742.33 | 5.51 | 15113.64 | 2741.95 2014-05-08 22:25:00 | 2742.35 | 2743.97 | 2739.90 | 2741.93 | 18.09 | 49606.76 | 2741.92 2014-05-08 22:26:00 | 2740.86 | 2741.14 | 2739.16 | 2739.16 | 3.81 | 10438.30 | 2740.43 2014-05-08 22:27:00 | 2739.77 | 2740.85 | 2739.11 | 2740.68 | 25.66 | 70310.52 | 2740.19 2014-05-08 22:28:00 | 2740.67 | 2741.79 | 2740.67 | 2741.79 | 9.44 | 25871.57 | 2740.92 2014-05-08 22:29:00 | 2741.53 | 2743.09 | 2741.53 | 2742.08 | 20.00 | 54854.07 | 2742.84 2014-05-08 22:30:00 | 2742.25 | 2746.02 | 2742.25 | 2744.65 | 22.53 | 61842.55 | 2744.65 2014-05-08 22:31:00 | 2744.70 | 2746.06 | 2744.48 | 2744.68 | 4.61 | 12644.50 | 2745.22 2014-05-08 22:32:00 | 2745.77 | 2749.55 | 2745.63 | 2748.72 | 27.99 | 76869.16 | 2745.92 2014-05-08 22:33:00 | 2747.25 | 2747.70 | 2746.96 | 2747.67 | 9.43 | 25908.93 | 2747.21 2014-05-08 22:34:00 | 2747.13 | 2747.63 | 2747.13 | 2747.63 | 3.21 | 8805.84 | 2747.53 2014-05-08 22:35:00 | 2747.61 | 2748.92 | 2746.02 | 2748.45 | 16.07 | 44153.61 | 2748.09 2014-05-08 22:36:00 | 2748.00 | 2748.97 | 2745.47 | 2745.47 | 30.14 | 82826.50 | 2747.97 2014-05-08 22:37:00 | 2748.69 | 2748.90 | 2746.02 | 2748.72 | 19.24 | 52873.13 | 2748.23 2014-05-08 22:38:00 | 2747.67 | 2748.99 | 2747.31 | 2748.35 | 15.23 | 41854.86 | 2748.55 2014-05-08 22:39:00 | 2748.96 | 2748.98 | 2742.52 | 2744.18 | 18.46 | 50709.98 | 2747.02 2014-05-08 22:40:00 | 2746.24 | 2747.35 | 2746.03 | 2746.21 | 12.82 | 35213.03 | 2746.51 2014-05-08 22:41:00 | 2746.76 | 2748.50 | 2745.25 | 2748.49 | 18.20 | 49990.51 | 2747.34 2014-05-08 22:42:00 | 2748.49 | 2748.49 | 2748.19 | 2748.35 | 0.55 | 1511.63 | 2748.42 2014-05-08 22:43:00 | 2748.49 | 2748.49 | 2748.46 | 2748.46 | 5.18 | 14223.43 | 2748.49 2014-05-08 22:44:00 | 2748.45 | 2748.45 | 2747.36 | 2747.91 | 1.00 | 2753.60 | 2748.10 2014-05-08 22:45:00 | 2747.91 | 2747.91 | 2746.55 | 2746.55 | 1.84 | 5060.71 | 2747.40 2014-05-08 22:46:00 | 2747.03 | 2747.50 | 2746.19 | 2747.50 | 4.69 | 12894.50 | 2747.02 2014-05-08 22:47:00 | 2746.03 | 2747.44 | 2745.82 | 2746.35 | 15.86 | 43564.29 | 2746.63 2014-05-08 22:48:00 | 2747.34 | 2748.50 | 2747.29 | 2748.49 | 26.86 | 73794.87 | 2747.49 2014-05-08 22:49:00 | 2748.49 | 2748.54 | 2748.44 | 2748.47 | 20.95 | 57580.93 | 2748.49 2014-05-08 22:50:00 | 2748.39 | 2748.99 | 2743.54 | 2746.76 | 23.49 | 64491.94 | 2745.62 2014-05-08 22:51:00 | 2745.97 | 2745.97 | 2742.97 | 2745.77 | 16.75 | 45986.32 | 2745.29 2014-05-08 22:52:00 | 2745.77 | 2745.99 | 2745.43 | 2745.43 | 9.81 | 26924.43 | 2745.71 2014-05-08 22:53:00 | 2745.90 | 2748.78 | 2744.57 | 2748.78 | 33.92 | 93148.21 | 2745.95 2014-05-08 22:54:00 | 2748.83 | 2748.83 | 2745.33 | 2745.47 | 18.29 | 50218.22 | 2746.27 2014-05-08 22:55:00 | 2746.20 | 2746.21 | 2744.61 | 2744.61 | 12.59 | 34557.58 | 2745.93 2014-05-08 22:56:00 | 2744.54 | 2744.93 | 2743.21 | 2743.21 | 24.74 | 67901.56 | 2744.16 2014-05-08 22:57:00 | 2742.14 | 2742.14 | 2735.01 | 2740.72 | 22.97 | 62917.19 | 2739.46 2014-05-08 22:58:00 | 2739.23 | 2739.92 | 2732.00 | 2739.71 | 106.21 | 290342.81 | 2733.59 2014-05-08 22:59:00 | 2739.57 | 2739.59 | 2734.22 | 2737.02 | 20.89 | 57177.40 | 2736.68 2014-05-08 23:00:00 | 2736.87 | 2737.56 | 2735.23 | 2737.00 | 20.90 | 57175.85 | 2735.95 2014-05-08 23:01:00 | 2737.00 | 2737.96 | 2736.07 | 2736.35 | 32.10 | 87856.43 | 2736.70 2014-05-08 23:02:00 | 2737.77 | 2737.77 | 2736.49 | 2737.00 | 42.70 | 116858.31 | 2736.98 2014-05-08 23:03:00 | 2738.00 | 2738.00 | 2737.54 | 2737.97 | 8.47 | 23183.82 | 2737.82 2014-05-08 23:04:00 | 2737.65 | 2738.48 | 2736.97 | 2736.97 | 92.55 | 253299.21 | 2737.01 2014-05-08 23:05:00 | 2737.86 | 2740.00 | 2737.11 | 2738.60 | 49.59 | 135805.00 | 2738.83 2014-05-08 23:06:00 | 2739.65 | 2740.00 | 2738.64 | 2739.10 | 3.01 | 8255.56 | 2739.07 2014-05-08 23:07:00 | 2739.99 | 2739.99 | 2736.97 | 2737.81 | 35.80 | 98036.90 | 2738.38 2014-05-08 23:08:00 | 2737.76 | 2737.76 | 2735.60 | 2736.97 | 42.57 | 116496.48 | 2736.46 2014-05-08 23:09:00 | 2736.97 | 2736.97 | 2735.00 | 2735.01 | 33.29 | 91065.16 | 2735.18 2014-05-08 23:10:00 | 2735.01 | 2737.95 | 2733.50 | 2737.69 | 22.25 | 60888.09 | 2736.91 2014-05-08 23:11:00 | 2737.66 | 2737.66 | 2734.27 | 2737.32 | 29.14 | 79727.43 | 2736.48 2014-05-08 23:12:00 | 2737.50 | 2741.82 | 2737.48 | 2739.40 | 28.45 | 77922.70 | 2739.32 2014-05-08 23:13:00 | 2738.24 | 2739.15 | 2738.10 | 2738.72 | 8.02 | 21962.49 | 2738.47 2014-05-08 23:14:00 | 2738.89 | 2738.89 | 2737.72 | 2737.75 | 3.59 | 9827.00 | 2738.09 2014-05-08 23:15:00 | 2737.73 | 2739.66 | 2737.71 | 2739.66 | 1.79 | 4894.96 | 2739.21 2014-05-08 23:16:00 | 2738.44 | 2739.78 | 2738.25 | 2738.40 | 37.11 | 101651.33 | 2739.04 2014-05-08 23:17:00 | 2737.71 | 2737.71 | 2736.42 | 2737.60 | 10.34 | 28291.64 | 2737.46 2014-05-08 23:18:00 | 2736.61 | 2739.00 | 2731.34 | 2735.00 | 125.38 | 342898.61 | 2734.92 2014-05-08 23:19:00 | 2738.92 | 2738.92 | 2735.43 | 2736.67 | 11.34 | 31031.69 | 2736.72 2014-05-08 23:20:00 | 2736.82 | 2738.85 | 2735.68 | 2735.68 | 11.39 | 31183.74 | 2737.58 2014-05-08 23:21:00 | 2737.64 | 2737.64 | 2735.71 | 2737.34 | 1.35 | 3694.47 | 2736.64 2014-05-08 23:22:00 | 2736.02 | 2736.05 | 2733.21 | 2734.10 | 10.08 | 27568.07 | 2734.93 2014-05-08 23:23:00 | 2735.13 | 2735.99 | 2735.03 | 2735.95 | 22.99 | 62887.70 | 2735.20 2014-05-08 23:24:00 | 2735.93 | 2736.31 | 2735.22 | 2735.22 | 8.12 | 22213.29 | 2735.96 2014-05-08 23:25:00 | 2735.54 | 2735.89 | 2735.53 | 2735.82 | 1.83 | 5003.56 | 2735.68 2014-05-08 23:26:00 | 2735.12 | 2735.75 | 2735.10 | 2735.70 | 9.37 | 25619.60 | 2735.68 2014-05-08 23:27:00 | 2735.70 | 2735.70 | 2735.22 | 2735.68 | 32.61 | 89207.91 | 2735.68 2014-05-08 23:28:00 | 2737.05 | 2737.36 | 2735.22 | 2735.22 | 8.63 | 23603.90 | 2736.05 2014-05-08 23:29:00 | 2736.28 | 2736.70 | 2735.25 | 2735.71 | 25.62 | 70102.16 | 2736.23 2014-05-08 23:30:00 | 2736.10 | 2736.12 | 2735.80 | 2735.80 | 7.73 | 21146.47 | 2735.99 2014-05-08 23:31:00 | 2735.65 | 2735.67 | 2735.22 | 2735.22 | 4.92 | 13456.46 | 2735.61 2014-05-08 23:32:00 | 2736.58 | 2736.97 | 2735.95 | 2736.84 | 4.39 | 12010.87 | 2736.59 2014-05-08 23:33:00 | 2736.74 | 2736.74 | 2736.60 | 2736.60 | 0.35 | 957.84 | 2736.68 2014-05-08 23:34:00 | 2736.59 | 2736.59 | 2736.08 | 2736.08 | 0.35 | 957.70 | 2736.30 2014-05-08 23:35:00 | 2736.49 | 2736.49 | 2736.37 | 2736.46 | 0.90 | 2451.81 | 2736.40 2014-05-08 23:36:00 | 2736.83 | 2738.38 | 2736.74 | 2736.79 | 20.17 | 55212.40 | 2737.35 2014-05-08 23:37:00 | 2736.96 | 2737.81 | 2736.85 | 2737.43 | 15.03 | 41133.65 | 2737.32 2014-05-08 23:38:00 | 2737.14 | 2737.76 | 2736.67 | 2737.21 | 7.31 | 20020.20 | 2737.24 2014-05-08 23:39:00 | 2739.06 | 2739.25 | 2737.67 | 2739.05 | 24.37 | 66744.09 | 2738.33 2014-05-08 23:40:00 | 2738.63 | 2739.59 | 2738.16 | 2738.66 | 24.80 | 67916.01 | 2738.88 2014-05-08 23:41:00 | 2739.28 | 2739.47 | 2737.23 | 2738.74 | 27.55 | 75434.66 | 2738.50 2014-05-08 23:42:00 | 2738.30 | 2738.85 | 2737.45 | 2737.65 | 8.16 | 22340.01 | 2738.08 2014-05-08 23:43:00 | 2737.00 | 2737.00 | 2735.71 | 2735.95 | 4.02 | 11001.82 | 2736.09 2014-05-08 23:44:00 | 2736.70 | 2737.57 | 2734.00 | 2737.57 | 13.47 | 36861.85 | 2736.39 2014-05-08 23:45:00 | 2735.33 | 2735.33 | 2734.03 | 2734.98 | 12.02 | 32880.45 | 2734.80 2014-05-08 23:46:00 | 2734.03 | 2734.93 | 2731.00 | 2731.14 | 13.72 | 37493.49 | 2732.96 2014-05-08 23:47:00 | 2732.03 | 2733.65 | 2731.41 | 2732.71 | 33.74 | 92195.54 | 2732.45 2014-05-08 23:48:00 | 2732.69 | 2732.69 | 2731.00 | 2731.00 | 11.32 | 30925.30 | 2732.16 2014-05-08 23:49:00 | 2731.03 | 2731.86 | 2730.01 | 2730.79 | 22.18 | 60571.90 | 2731.05 2014-05-08 23:50:00 | 2730.77 | 2732.32 | 2730.03 | 2730.60 | 33.68 | 91983.79 | 2731.19 2014-05-08 23:51:00 | 2730.41 | 2730.46 | 2730.05 | 2730.46 | 2.03 | 5537.27 | 2730.41 2014-05-08 23:52:00 | 2730.48 | 2730.90 | 2727.30 | 2728.91 | 60.05 | 163914.97 | 2729.73 2014-05-08 23:53:00 | 2727.38 | 2728.91 | 2726.31 | 2726.31 | 52.43 | 142982.61 | 2727.17 2014-05-08 23:54:00 | 2726.30 | 2726.81 | 2726.00 | 2726.60 | 35.81 | 97651.38 | 2726.63 2014-05-08 23:55:00 | 2726.60 | 2728.59 | 2725.00 | 2725.70 | 45.45 | 123898.77 | 2726.11 2014-05-08 23:56:00 | 2725.70 | 2729.86 | 2725.00 | 2725.39 | 24.42 | 66580.29 | 2727.02 2014-05-08 23:57:00 | 2725.02 | 2725.45 | 2722.59 | 2722.59 | 23.22 | 63244.69 | 2724.07 2014-05-08 23:58:00 | 2722.60 | 2722.90 | 2722.57 | 2722.89 | 27.21 | 74073.22 | 2722.78 2014-05-08 23:59:00 | 2722.91 | 2725.15 | 2722.87 | 2724.18 | 79.46 | 216428.90 | 2723.75 2014-05-09 00:00:00 | 2722.91 | 2723.93 | 2722.59 | 2722.59 | 59.90 | 163146.53 | 2723.47 2014-05-09 00:01:00 | 2723.78 | 2723.99 | 2722.60 | 2723.99 | 35.97 | 97962.80 | 2723.61 2014-05-09 00:02:00 | 2723.99 | 2723.99 | 2723.52 | 2723.52 | 16.60 | 45220.25 | 2723.78 2014-05-09 00:03:00 | 2723.51 | 2723.54 | 2723.00 | 2723.00 | 14.83 | 40379.70 | 2723.39 2014-05-09 00:04:00 | 2722.97 | 2723.54 | 2722.97 | 2723.50 | 10.58 | 28803.98 | 2723.52 2014-05-09 00:05:00 | 2723.50 | 2724.00 | 2722.12 | 2722.45 | 60.30 | 164209.66 | 2723.21 2014-05-09 00:06:00 | 2722.41 | 2724.00 | 2722.02 | 2723.90 | 37.89 | 103178.46 | 2722.82 2014-05-09 00:07:00 | 2723.96 | 2724.29 | 2723.07 | 2724.00 | 7.80 | 21234.17 | 2723.73 2014-05-09 00:08:00 | 2723.64 | 2723.92 | 2722.40 | 2722.71 | 19.87 | 54116.52 | 2723.53 2014-05-09 00:09:00 | 2723.07 | 2724.00 | 2722.87 | 2724.00 | 15.59 | 42464.74 | 2723.67 2014-05-09 00:10:00 | 2723.47 | 2724.56 | 2722.89 | 2724.02 | 41.60 | 113310.73 | 2723.88 2014-05-09 00:11:00 | 2724.02 | 2724.72 | 2724.00 | 2724.48 | 13.51 | 36808.30 | 2724.12 2014-05-09 00:12:00 | 2724.47 | 2724.50 | 2723.80 | 2723.80 | 18.24 | 49682.01 | 2723.94 2014-05-09 00:13:00 | 2723.76 | 2723.78 | 2723.00 | 2723.63 | 26.26 | 71519.38 | 2723.41 2014-05-09 00:14:00 | 2723.54 | 2723.80 | 2722.77 | 2723.80 | 23.29 | 63419.93 | 2722.94 2014-05-09 00:15:00 | 2724.00 | 2724.00 | 2723.80 | 2723.90 | 21.60 | 58836.18 | 2723.90 2014-05-09 00:16:00 | 2723.82 | 2723.82 | 2722.50 | 2722.51 | 29.88 | 81364.20 | 2722.85 2014-05-09 00:17:00 | 2722.34 | 2723.48 | 2722.32 | 2723.48 | 32.34 | 88056.99 | 2723.19 2014-05-09 00:18:00 | 2723.02 | 2723.80 | 2723.00 | 2723.68 | 4.74 | 12908.67 | 2723.35 2014-05-09 00:19:00 | 2723.82 | 2723.97 | 2723.82 | 2723.93 | 0.56 | 1533.58 | 2723.94 2014-05-09 00:20:00 | 2723.93 | 2725.02 | 2723.93 | 2725.02 | 41.74 | 113710.31 | 2724.45 2014-05-09 00:21:00 | 2725.93 | 2728.00 | 2724.38 | 2726.00 | 19.08 | 52004.57 | 2726.04 2014-05-09 00:22:00 | 2726.00 | 2729.19 | 2726.00 | 2729.18 | 26.70 | 72838.32 | 2728.23 2014-05-09 00:23:00 | 2729.22 | 2730.50 | 2726.55 | 2729.00 | 16.87 | 46012.94 | 2727.82 2014-05-09 00:24:00 | 2727.40 | 2729.86 | 2725.92 | 2728.38 | 34.04 | 92833.97 | 2727.04 2014-05-09 00:25:00 | 2729.80 | 2729.81 | 2725.67 | 2726.99 | 16.01 | 43678.76 | 2728.05 2014-05-09 00:26:00 | 2726.86 | 2728.11 | 2726.32 | 2726.35 | 21.30 | 58079.14 | 2727.10 2014-05-09 00:27:00 | 2726.53 | 2728.64 | 2726.53 | 2728.00 | 19.27 | 52571.40 | 2727.58 2014-05-09 00:28:00 | 2728.00 | 2728.06 | 2726.61 | 2726.69 | 13.87 | 37820.86 | 2727.79 2014-05-09 00:29:00 | 2727.45 | 2727.78 | 2725.71 | 2725.71 | 39.82 | 108566.87 | 2726.58 2014-05-09 00:30:00 | 2726.41 | 2726.41 | 2723.00 | 2723.00 | 19.72 | 53718.53 | 2724.06 2014-05-09 00:31:00 | 2723.00 | 2724.96 | 2723.00 | 2724.12 | 23.84 | 64949.64 | 2724.28 2014-05-09 00:32:00 | 2724.12 | 2724.97 | 2724.12 | 2724.20 | 3.46 | 9424.73 | 2724.70 2014-05-09 00:33:00 | 2724.28 | 2724.35 | 2724.28 | 2724.35 | 4.21 | 11466.50 | 2724.28 2014-05-09 00:34:00 | 2724.35 | 2725.01 | 2724.00 | 2725.01 | 11.27 | 30702.76 | 2724.77 2014-05-09 00:35:00 | 2725.02 | 2728.51 | 2725.02 | 2725.67 | 47.68 | 130036.94 | 2727.28 2014-05-09 00:36:00 | 2727.79 | 2727.79 | 2723.01 | 2724.98 | 62.34 | 169931.31 | 2725.75 2014-05-09 00:37:00 | 2724.39 | 2725.59 | 2723.78 | 2724.90 | 31.55 | 85959.00 | 2724.45 2014-05-09 00:38:00 | 2724.81 | 2728.72 | 2723.90 | 2724.46 | 20.82 | 56752.91 | 2725.75 2014-05-09 00:39:00 | 2727.33 | 2727.33 | 2724.49 | 2725.77 | 2.31 | 6300.09 | 2724.95 2014-05-09 00:40:00 | 2725.75 | 2726.48 | 2724.69 | 2726.04 | 49.10 | 133807.87 | 2725.38 2014-05-09 00:41:00 | 2725.28 | 2726.48 | 2725.13 | 2725.13 | 20.98 | 57197.34 | 2725.89 2014-05-09 00:42:00 | 2725.13 | 2725.67 | 2725.13 | 2725.67 | 2.13 | 5794.74 | 2725.65 2014-05-09 00:43:00 | 2725.43 | 2729.00 | 2722.00 | 2727.94 | 72.38 | 197405.15 | 2727.42 2014-05-09 00:44:00 | 2724.84 | 2727.04 | 2723.56 | 2725.91 | 64.86 | 176776.78 | 2725.30 2014-05-09 00:45:00 | 2725.25 | 2730.03 | 2724.45 | 2724.52 | 34.70 | 94670.34 | 2728.65 2014-05-09 00:46:00 | 2728.54 | 2730.07 | 2725.50 | 2730.00 | 40.62 | 110825.75 | 2728.69 2014-05-09 00:47:00 | 2730.03 | 2735.60 | 2729.93 | 2734.48 | 34.53 | 94365.43 | 2732.62 2014-05-09 00:48:00 | 2734.40 | 2738.09 | 2734.40 | 2738.09 | 54.26 | 148486.17 | 2736.82 2014-05-09 00:49:00 | 2738.52 | 2741.70 | 2737.01 | 2737.29 | 66.57 | 182344.80 | 2739.27 2014-05-09 00:50:00 | 2738.00 | 2739.52 | 2737.95 | 2739.52 | 69.10 | 189202.85 | 2738.22 2014-05-09 00:51:00 | 2739.52 | 2746.79 | 2737.96 | 2744.52 | 70.83 | 194349.74 | 2743.97 2014-05-09 00:52:00 | 2744.52 | 2749.37 | 2744.50 | 2746.14 | 65.09 | 178727.66 | 2745.85 2014-05-09 00:53:00 | 2746.13 | 2747.15 | 2744.50 | 2744.50 | 39.50 | 108451.31 | 2745.60 2014-05-09 00:54:00 | 2745.95 | 2745.99 | 2741.21 | 2741.55 | 40.86 | 112105.30 | 2743.51 2014-05-09 00:55:00 | 2743.72 | 2747.22 | 2735.79 | 2743.23 | 74.78 | 205110.99 | 2742.86 2014-05-09 00:56:00 | 2742.33 | 2746.93 | 2742.33 | 2745.04 | 18.85 | 51725.83 | 2744.80 2014-05-09 00:57:00 | 2745.04 | 2746.12 | 2742.64 | 2744.85 | 50.83 | 139542.17 | 2745.27 2014-05-09 00:58:00 | 2744.77 | 2746.00 | 2743.52 | 2745.00 | 29.77 | 81718.70 | 2744.73 2014-05-09 00:59:00 | 2745.03 | 2745.03 | 2743.00 | 2744.77 | 96.95 | 266023.15 | 2743.86 2014-05-09 01:00:00 | 2744.66 | 2744.66 | 2738.55 | 2740.00 | 27.05 | 74209.88 | 2743.03 2014-05-09 01:01:00 | 2744.52 | 2744.52 | 2738.64 | 2740.72 | 34.55 | 94754.92 | 2742.86 2014-05-09 01:02:00 | 2741.90 | 2743.00 | 2739.61 | 2741.43 | 61.17 | 167678.94 | 2741.11 2014-05-09 01:03:00 | 2742.77 | 2743.63 | 2740.17 | 2740.32 | 48.11 | 131861.45 | 2741.00 2014-05-09 01:04:00 | 2740.22 | 2740.22 | 2736.00 | 2737.80 | 44.64 | 122243.56 | 2738.37 2014-05-09 01:05:00 | 2739.79 | 2739.94 | 2735.02 | 2736.87 | 35.88 | 98227.47 | 2737.74 2014-05-09 01:06:00 | 2736.84 | 2744.00 | 2736.84 | 2741.31 | 33.46 | 91683.10 | 2740.41 2014-05-09 01:07:00 | 2740.34 | 2740.42 | 2735.02 | 2738.43 | 35.98 | 98549.93 | 2739.17 2014-05-09 01:08:00 | 2738.08 | 2740.00 | 2738.08 | 2738.48 | 23.99 | 65707.00 | 2738.82 2014-05-09 01:09:00 | 2739.43 | 2739.43 | 2736.10 | 2736.23 | 53.85 | 147388.38 | 2737.12 2014-05-09 01:10:00 | 2736.83 | 2739.97 | 2736.79 | 2739.02 | 68.73 | 188247.32 | 2738.82 2014-05-09 01:11:00 | 2739.05 | 2739.09 | 2738.97 | 2739.00 | 22.33 | 61156.71 | 2739.01 2014-05-09 01:12:00 | 2738.71 | 2738.71 | 2737.95 | 2737.95 | 4.78 | 13074.62 | 2738.14 2014-05-09 01:13:00 | 2737.30 | 2739.00 | 2737.30 | 2739.00 | 1.72 | 4709.11 | 2737.86 2014-05-09 01:14:00 | 2742.62 | 2742.62 | 2738.42 | 2739.21 | 75.39 | 206645.53 | 2740.98 2014-05-09 01:15:00 | 2737.79 | 2740.71 | 2736.15 | 2739.22 | 57.59 | 157723.91 | 2738.93 2014-05-09 01:16:00 | 2740.31 | 2740.95 | 2740.31 | 2740.92 | 1.76 | 4828.98 | 2740.63 2014-05-09 01:17:00 | 2740.98 | 2744.00 | 2740.51 | 2743.97 | 21.36 | 58537.25 | 2740.89 2014-05-09 01:18:00 | 2742.02 | 2746.94 | 2741.10 | 2746.88 | 70.54 | 193586.04 | 2744.23 2014-05-09 01:19:00 | 2746.94 | 2749.36 | 2745.32 | 2748.89 | 10.21 | 28043.77 | 2746.70 2014-05-09 01:20:00 | 2748.88 | 2750.23 | 2747.80 | 2750.07 | 37.12 | 102023.29 | 2748.84 2014-05-09 01:21:00 | 2751.68 | 2751.68 | 2745.06 | 2747.66 | 44.01 | 120955.44 | 2748.43 2014-05-09 01:22:00 | 2745.86 | 2748.78 | 2745.86 | 2748.11 | 48.47 | 133198.84 | 2747.84 2014-05-09 01:23:00 | 2748.18 | 2749.00 | 2747.75 | 2748.96 | 64.42 | 177048.14 | 2748.51 2014-05-09 01:24:00 | 2749.47 | 2749.47 | 2746.20 | 2746.65 | 30.51 | 83844.38 | 2748.00 2014-05-09 01:25:00 | 2747.23 | 2749.53 | 2747.23 | 2749.53 | 11.28 | 30997.39 | 2748.48 2014-05-09 01:26:00 | 2749.53 | 2750.48 | 2748.09 | 2748.23 | 28.30 | 77784.79 | 2748.77 2014-05-09 01:27:00 | 2748.28 | 2748.28 | 2745.99 | 2747.20 | 44.16 | 121312.34 | 2747.30 2014-05-09 01:28:00 | 2746.01 | 2750.62 | 2745.87 | 2747.55 | 19.40 | 53282.92 | 2746.68 2014-05-09 01:29:00 | 2748.09 | 2750.83 | 2747.19 | 2748.24 | 35.32 | 97090.85 | 2749.28 2014-05-09 01:30:00 | 2749.61 | 2750.95 | 2748.44 | 2750.65 | 56.82 | 156222.48 | 2749.33 2014-05-09 01:31:00 | 2750.61 | 2750.66 | 2748.02 | 2748.02 | 52.22 | 143554.24 | 2749.19 2014-05-09 01:32:00 | 2748.54 | 2750.01 | 2746.03 | 2746.89 | 77.59 | 213230.62 | 2748.10 2014-05-09 01:33:00 | 2746.30 | 2748.00 | 2746.30 | 2746.93 | 57.40 | 157723.59 | 2747.85 2014-05-09 01:34:00 | 2747.01 | 2748.00 | 2747.01 | 2747.98 | 24.31 | 66799.49 | 2747.93 2014-05-09 01:35:00 | 2747.99 | 2747.99 | 2746.93 | 2747.62 | 39.65 | 108947.13 | 2747.72 2014-05-09 01:36:00 | 2747.45 | 2748.00 | 2746.95 | 2747.01 | 61.82 | 169854.10 | 2747.51 2014-05-09 01:37:00 | 2746.52 | 2746.79 | 2745.00 | 2745.38 | 18.49 | 50770.83 | 2745.85 2014-05-09 01:38:00 | 2746.90 | 2746.90 | 2745.00 | 2745.34 | 69.52 | 190895.04 | 2745.86 2014-05-09 01:39:00 | 2745.65 | 2746.49 | 2743.92 | 2745.29 | 13.89 | 38134.57 | 2744.88 2014-05-09 01:40:00 | 2744.62 | 2745.96 | 2744.62 | 2745.85 | 78.99 | 216849.31 | 2745.41 2014-05-09 01:41:00 | 2745.04 | 2748.49 | 2745.04 | 2748.01 | 22.49 | 61778.45 | 2747.17 2014-05-09 01:42:00 | 2748.61 | 2749.00 | 2747.63 | 2749.00 | 42.17 | 115911.59 | 2748.48 2014-05-09 01:43:00 | 2748.22 | 2750.25 | 2748.22 | 2750.25 | 18.13 | 49849.50 | 2749.10 2014-05-09 01:44:00 | 2751.00 | 2751.00 | 2749.42 | 2749.59 | 20.85 | 57340.18 | 2750.00 2014-05-09 01:45:00 | 2749.19 | 2750.75 | 2746.62 | 2748.92 | 46.57 | 128018.22 | 2748.76 2014-05-09 01:46:00 | 2748.66 | 2748.98 | 2747.57 | 2748.07 | 27.16 | 74654.67 | 2748.29 2014-05-09 01:47:00 | 2748.58 | 2748.60 | 2748.00 | 2748.02 | 6.31 | 17341.04 | 2748.18 2014-05-09 01:48:00 | 2747.32 | 2747.70 | 2745.75 | 2746.00 | 37.94 | 104203.18 | 2746.89 2014-05-09 01:49:00 | 2746.64 | 2747.08 | 2745.00 | 2745.58 | 49.21 | 135110.91 | 2745.65 2014-05-09 01:50:00 | 2745.38 | 2746.40 | 2743.31 | 2743.31 | 21.30 | 58478.27 | 2745.20 2014-05-09 01:51:00 | 2744.26 | 2744.75 | 2743.44 | 2744.75 | 37.51 | 102915.70 | 2743.91 2014-05-09 01:52:00 | 2744.75 | 2744.75 | 2743.55 | 2744.57 | 48.45 | 132941.45 | 2744.06 2014-05-09 01:53:00 | 2744.57 | 2745.99 | 2744.21 | 2744.86 | 52.68 | 144619.45 | 2745.09 2014-05-09 01:54:00 | 2745.60 | 2747.29 | 2744.83 | 2747.19 | 38.88 | 106770.38 | 2746.22 2014-05-09 01:55:00 | 2746.04 | 2746.04 | 2745.00 | 2745.40 | 20.71 | 56871.32 | 2745.81 2014-05-09 01:56:00 | 2745.00 | 2746.04 | 2741.00 | 2745.80 | 73.72 | 202234.98 | 2743.36 2014-05-09 01:57:00 | 2744.28 | 2745.35 | 2741.00 | 2743.02 | 38.37 | 105280.73 | 2743.61 2014-05-09 01:58:00 | 2744.16 | 2745.62 | 2743.34 | 2745.57 | 57.55 | 157978.58 | 2744.97 2014-05-09 01:59:00 | 2745.57 | 2746.04 | 2745.57 | 2746.04 | 19.58 | 53765.37 | 2745.93 2014-05-09 02:00:00 | 2746.00 | 2746.04 | 2746.00 | 2746.04 | 21.24 | 58311.88 | 2746.03 2014-05-09 02:01:00 | 2746.04 | 2749.39 | 2746.02 | 2746.29 | 117.58 | 322989.72 | 2747.05 2014-05-09 02:02:00 | 2747.15 | 2748.96 | 2746.13 | 2746.80 | 87.24 | 239670.28 | 2747.19 2014-05-09 02:03:00 | 2747.42 | 2747.49 | 2746.45 | 2746.48 | 46.72 | 128337.23 | 2747.06 2014-05-09 02:04:00 | 2746.48 | 2749.12 | 2746.48 | 2747.00 | 95.67 | 262865.61 | 2747.60 2014-05-09 02:05:00 | 2747.09 | 2747.95 | 2745.45 | 2745.45 | 64.72 | 177789.75 | 2746.93 2014-05-09 02:06:00 | 2745.45 | 2748.24 | 2744.13 | 2746.32 | 77.20 | 212013.14 | 2746.39 2014-05-09 02:07:00 | 2745.94 | 2746.05 | 2742.29 | 2743.27 | 56.87 | 156019.00 | 2743.48 2014-05-09 02:08:00 | 2743.24 | 2749.97 | 2742.16 | 2743.04 | 99.13 | 272043.37 | 2744.23 2014-05-09 02:09:00 | 2743.23 | 2748.78 | 2743.00 | 2745.80 | 61.85 | 169734.05 | 2744.11 2014-05-09 02:10:00 | 2745.39 | 2745.44 | 2742.64 | 2742.66 | 8.20 | 22505.17 | 2744.20 2014-05-09 02:11:00 | 2742.63 | 2744.00 | 2741.89 | 2741.89 | 26.36 | 72288.57 | 2742.57 2014-05-09 02:12:00 | 2741.87 | 2743.00 | 2740.02 | 2740.02 | 59.86 | 164115.49 | 2741.70 2014-05-09 02:13:00 | 2740.03 | 2742.09 | 2740.00 | 2741.24 | 50.25 | 137688.07 | 2740.28 2014-05-09 02:14:00 | 2741.82 | 2742.67 | 2740.91 | 2741.00 | 66.28 | 181743.28 | 2742.01 2014-05-09 02:15:00 | 2741.02 | 2741.30 | 2740.29 | 2740.29 | 23.37 | 64067.04 | 2740.95 2014-05-09 02:16:00 | 2740.24 | 2742.00 | 2740.22 | 2741.63 | 84.49 | 231588.87 | 2740.92 2014-05-09 02:17:00 | 2741.63 | 2742.43 | 2740.89 | 2742.00 | 24.88 | 68221.04 | 2741.89 2014-05-09 02:18:00 | 2743.30 | 2743.34 | 2742.00 | 2742.85 | 10.58 | 29021.45 | 2743.05 2014-05-09 02:19:00 | 2741.97 | 2744.15 | 2741.09 | 2741.16 | 14.98 | 41087.66 | 2743.02 2014-05-09 02:20:00 | 2741.47 | 2744.00 | 2741.47 | 2742.15 | 49.65 | 136171.74 | 2742.58 2014-05-09 02:21:00 | 2743.54 | 2744.03 | 2742.19 | 2742.19 | 42.59 | 116823.56 | 2742.92 2014-05-09 02:22:00 | 2743.15 | 2743.15 | 2741.37 | 2742.71 | 21.23 | 58221.38 | 2742.28 2014-05-09 02:23:00 | 2741.91 | 2742.73 | 2740.00 | 2740.66 | 19.57 | 53637.13 | 2740.92 2014-05-09 02:24:00 | 2740.02 | 2740.61 | 2738.00 | 2738.73 | 98.65 | 270246.57 | 2739.42 2014-05-09 02:25:00 | 2740.02 | 2742.09 | 2738.91 | 2742.04 | 90.21 | 247225.13 | 2740.46 2014-05-09 02:26:00 | 2741.21 | 2742.06 | 2740.02 | 2741.96 | 64.92 | 177935.38 | 2741.05 2014-05-09 02:27:00 | 2740.27 | 2742.20 | 2740.27 | 2741.85 | 59.22 | 162315.98 | 2741.04 2014-05-09 02:28:00 | 2741.02 | 2741.76 | 2740.02 | 2741.46 | 42.60 | 116772.99 | 2741.28 2014-05-09 02:29:00 | 2740.59 | 2741.52 | 2740.06 | 2741.41 | 97.36 | 266838.90 | 2740.77 2014-05-09 02:30:00 | 2740.13 | 2740.13 | 2738.00 | 2738.89 | 7.75 | 21216.72 | 2739.41 2014-05-09 02:31:00 | 2739.01 | 2739.76 | 2738.00 | 2738.16 | 118.49 | 324548.16 | 2739.10 2014-05-09 02:32:00 | 2738.86 | 2739.64 | 2738.17 | 2739.60 | 95.05 | 260343.20 | 2739.16 2014-05-09 02:33:00 | 2738.43 | 2739.63 | 2738.17 | 2739.53 | 26.95 | 73824.21 | 2739.00 2014-05-09 02:34:00 | 2739.53 | 2740.96 | 2739.46 | 2740.96 | 7.28 | 19934.26 | 2740.10 2014-05-09 02:35:00 | 2740.26 | 2740.92 | 2738.03 | 2739.37 | 107.07 | 293374.35 | 2740.07 2014-05-09 02:36:00 | 2739.14 | 2739.37 | 2738.12 | 2738.12 | 42.44 | 116216.42 | 2738.50 2014-05-09 02:37:00 | 2738.90 | 2740.65 | 2738.10 | 2740.27 | 14.58 | 39932.50 | 2739.04 2014-05-09 02:38:00 | 2740.57 | 2743.17 | 2739.41 | 2742.62 | 75.79 | 207812.12 | 2741.98 2014-05-09 02:39:00 | 2742.47 | 2742.98 | 2742.02 | 2742.95 | 6.92 | 18987.03 | 2742.20 2014-05-09 02:40:00 | 2742.95 | 2743.63 | 2742.15 | 2743.63 | 28.25 | 77480.39 | 2742.96 2014-05-09 02:41:00 | 2744.15 | 2744.99 | 2743.00 | 2744.62 | 116.87 | 320693.96 | 2744.00 2014-05-09 02:42:00 | 2744.62 | 2748.87 | 2744.62 | 2748.27 | 68.72 | 188766.26 | 2746.93 2014-05-09 02:43:00 | 2748.27 | 2748.80 | 2745.79 | 2745.79 | 15.72 | 43177.04 | 2747.51 2014-05-09 02:44:00 | 2746.66 | 2746.94 | 2741.70 | 2746.05 | 70.49 | 193536.21 | 2745.51 2014-05-09 02:45:00 | 2745.50 | 2746.00 | 2745.43 | 2746.00 | 34.46 | 94612.24 | 2745.57 2014-05-09 02:46:00 | 2746.11 | 2746.99 | 2745.76 | 2746.06 | 8.61 | 23650.31 | 2746.20 2014-05-09 02:47:00 | 2745.90 | 2745.90 | 2742.03 | 2742.03 | 0.70 | 1926.81 | 2744.74 2014-05-09 02:48:00 | 2742.16 | 2744.84 | 2742.16 | 2744.58 | 74.49 | 204386.73 | 2743.67 2014-05-09 02:49:00 | 2743.99 | 2744.53 | 2743.02 | 2744.00 | 99.71 | 273578.85 | 2743.88 2014-05-09 02:50:00 | 2743.82 | 2743.85 | 2743.02 | 2743.79 | 0.32 | 875.12 | 2743.32 2014-05-09 02:51:00 | 2743.02 | 2743.76 | 2741.00 | 2742.62 | 55.60 | 152456.32 | 2741.92 2014-05-09 02:52:00 | 2742.59 | 2744.97 | 2741.40 | 2744.97 | 79.05 | 216755.04 | 2741.93 2014-05-09 02:53:00 | 2743.64 | 2744.91 | 2742.17 | 2743.61 | 84.26 | 231120.28 | 2742.88 2014-05-09 02:54:00 | 2743.57 | 2743.57 | 2742.30 | 2743.44 | 72.03 | 197561.86 | 2742.81 2014-05-09 02:55:00 | 2742.64 | 2745.00 | 2742.35 | 2743.60 | 63.58 | 174409.37 | 2743.28 2014-05-09 02:56:00 | 2743.60 | 2746.10 | 2742.79 | 2744.96 | 90.94 | 249612.94 | 2744.90 2014-05-09 02:57:00 | 2744.64 | 2747.37 | 2744.40 | 2745.37 | 50.39 | 138337.95 | 2745.40 2014-05-09 02:58:00 | 2747.37 | 2748.73 | 2745.52 | 2747.95 | 7.56 | 20781.46 | 2747.42 2014-05-09 02:59:00 | 2747.94 | 2748.73 | 2745.77 | 2746.37 | 36.59 | 100525.57 | 2747.28 2014-05-09 03:00:00 | 2746.39 | 2747.99 | 2746.39 | 2747.97 | 21.64 | 59458.56 | 2747.50 2014-05-09 03:01:00 | 2747.97 | 2750.00 | 2747.95 | 2749.25 | 38.71 | 106414.40 | 2748.94 2014-05-09 03:02:00 | 2749.25 | 2750.50 | 2749.25 | 2750.48 | 44.59 | 122618.96 | 2750.04 2014-05-09 03:03:00 | 2750.50 | 2750.50 | 2748.02 | 2749.88 | 30.74 | 84519.07 | 2749.66 2014-05-09 03:04:00 | 2749.00 | 2749.96 | 2748.55 | 2749.13 | 8.28 | 22755.00 | 2749.18 2014-05-09 03:05:00 | 2749.87 | 2750.80 | 2749.52 | 2750.10 | 35.65 | 98031.03 | 2749.97 2014-05-09 03:06:00 | 2750.78 | 2750.78 | 2750.08 | 2750.48 | 34.22 | 94120.78 | 2750.38 2014-05-09 03:07:00 | 2750.48 | 2750.48 | 2748.44 | 2750.31 | 55.45 | 152465.81 | 2749.66 2014-05-09 03:08:00 | 2748.63 | 2751.00 | 2748.58 | 2750.82 | 62.96 | 173152.22 | 2750.28 2014-05-09 03:09:00 | 2750.98 | 2753.00 | 2750.03 | 2751.82 | 77.46 | 213108.50 | 2751.14 2014-05-09 03:10:00 | 2751.82 | 2757.88 | 2751.50 | 2757.86 | 49.69 | 136793.23 | 2753.21 2014-05-09 03:11:00 | 2757.86 | 2758.00 | 2754.81 | 2758.00 | 68.11 | 187806.72 | 2757.61 2014-05-09 03:12:00 | 2758.00 | 2759.00 | 2754.26 | 2756.00 | 56.93 | 156994.96 | 2757.54 2014-05-09 03:13:00 | 2754.06 | 2755.95 | 2751.70 | 2751.86 | 57.84 | 159280.30 | 2753.95 2014-05-09 03:14:00 | 2753.67 | 2756.56 | 2751.95 | 2754.00 | 30.25 | 83321.87 | 2754.08 2014-05-09 03:15:00 | 2753.95 | 2755.00 | 2751.63 | 2755.00 | 47.35 | 130346.42 | 2752.65 2014-05-09 03:16:00 | 2754.92 | 2755.77 | 2751.83 | 2754.83 | 55.53 | 152883.57 | 2753.22 2014-05-09 03:17:00 | 2754.81 | 2755.73 | 2752.68 | 2753.20 | 53.33 | 146875.89 | 2754.25 2014-05-09 03:18:00 | 2753.28 | 2754.77 | 2753.27 | 2754.48 | 49.73 | 136948.48 | 2753.78 2014-05-09 03:19:00 | 2754.43 | 2754.43 | 2753.02 | 2753.17 | 38.44 | 105849.84 | 2753.78 2014-05-09 03:20:00 | 2753.26 | 2754.28 | 2753.02 | 2753.02 | 37.14 | 102289.95 | 2753.88 2014-05-09 03:21:00 | 2753.38 | 2754.50 | 2753.38 | 2754.50 | 6.25 | 17199.61 | 2753.70 2014-05-09 03:22:00 | 2754.00 | 2754.00 | 2753.38 | 2753.44 | 3.81 | 10491.25 | 2753.61 2014-05-09 03:23:00 | 2753.84 | 2754.90 | 2753.40 | 2753.55 | 25.70 | 70773.83 | 2754.27 2014-05-09 03:24:00 | 2753.61 | 2755.00 | 2753.38 | 2754.90 | 13.37 | 36806.33 | 2753.93 2014-05-09 03:25:00 | . | . | . | . | . | . | . 2014-05-09 03:26:00 | 2754.30 | 2754.98 | 2753.00 | 2753.94 | 39.36 | 108393.04 | 2753.89 2014-05-09 03:27:00 | 2753.24 | 2753.89 | 2752.00 | 2753.84 | 70.90 | 195197.25 | 2753.25 2014-05-09 03:28:00 | 2753.82 | 2754.00 | 2752.00 | 2753.41 | 94.36 | 259821.52 | 2753.48 2014-05-09 03:29:00 | 2752.26 | 2753.77 | 2751.54 | 2752.00 | 53.52 | 147322.45 | 2752.51 2014-05-09 03:30:00 | 2752.00 | 2752.98 | 2751.65 | 2752.87 | 7.23 | 19907.95 | 2752.00 2014-05-09 03:31:00 | 2752.68 | 2752.87 | 2751.12 | 2751.12 | 88.10 | 242449.82 | 2752.11 2014-05-09 03:32:00 | 2751.10 | 2752.19 | 2748.82 | 2748.82 | 57.44 | 158009.45 | 2750.81 2014-05-09 03:33:00 | 2748.82 | 2750.96 | 2747.29 | 2748.02 | 62.14 | 170811.93 | 2748.69 2014-05-09 03:34:00 | 2749.90 | 2749.92 | 2746.86 | 2748.88 | 95.18 | 261540.85 | 2747.77 2014-05-09 03:35:00 | 2748.88 | 2748.88 | 2746.76 | 2747.80 | 59.04 | 162241.44 | 2748.18 2014-05-09 03:36:00 | 2747.80 | 2748.00 | 2746.17 | 2747.70 | 25.75 | 70742.30 | 2747.27 2014-05-09 03:37:00 | 2747.42 | 2747.72 | 2746.12 | 2746.63 | 85.66 | 235314.23 | 2747.14 2014-05-09 03:38:00 | 2747.50 | 2747.88 | 2745.42 | 2745.42 | 100.56 | 276220.37 | 2746.88 2014-05-09 03:39:00 | 2745.42 | 2745.50 | 2737.11 | 2737.98 | 98.57 | 270226.04 | 2741.57 2014-05-09 03:40:00 | 2737.41 | 2741.05 | 2737.22 | 2741.05 | 88.05 | 241184.97 | 2739.24 2014-05-09 03:41:00 | 2742.97 | 2743.96 | 2741.29 | 2742.60 | 47.31 | 129783.65 | 2743.49 2014-05-09 03:42:00 | 2742.60 | 2744.98 | 2742.50 | 2744.98 | 10.75 | 29488.20 | 2743.34 2014-05-09 03:43:00 | 2743.50 | 2744.97 | 2743.16 | 2744.97 | 81.76 | 224344.97 | 2744.05 2014-05-09 03:44:00 | 2744.97 | 2745.10 | 2743.25 | 2744.87 | 61.66 | 169193.89 | 2744.11 2014-05-09 03:45:00 | 2744.27 | 2744.91 | 2742.81 | 2744.02 | 62.73 | 172126.26 | 2743.97 2014-05-09 03:46:00 | 2743.64 | 2744.76 | 2742.99 | 2744.16 | 110.17 | 302293.74 | 2743.81 2014-05-09 03:47:00 | 2742.92 | 2744.51 | 2742.92 | 2743.52 | 10.78 | 29579.90 | 2743.45 2014-05-09 03:48:00 | 2743.52 | 2744.27 | 2742.93 | 2742.93 | 61.38 | 168408.17 | 2743.61 2014-05-09 03:49:00 | 2743.56 | 2744.14 | 2742.95 | 2743.53 | 60.71 | 166543.22 | 2743.39 2014-05-09 03:50:00 | 2743.91 | 2746.97 | 2742.96 | 2746.03 | 23.83 | 65420.87 | 2744.97 2014-05-09 03:51:00 | 2746.14 | 2746.86 | 2744.18 | 2744.76 | 46.94 | 128903.92 | 2746.14 2014-05-09 03:52:00 | 2744.76 | 2745.97 | 2743.29 | 2743.96 | 55.19 | 151459.53 | 2744.13 2014-05-09 03:53:00 | 2743.98 | 2744.98 | 2743.09 | 2744.17 | 43.33 | 118872.75 | 2743.62 2014-05-09 03:54:00 | 2744.24 | 2744.42 | 2743.12 | 2743.12 | 5.65 | 15512.93 | 2743.71 2014-05-09 03:55:00 | 2744.21 | 2744.21 | 2743.12 | 2743.66 | 38.33 | 105163.93 | 2743.79 2014-05-09 03:56:00 | 2743.79 | 2744.15 | 2743.16 | 2743.56 | 31.37 | 86069.71 | 2743.69 2014-05-09 03:57:00 | 2743.56 | 2744.90 | 2743.56 | 2744.18 | 25.89 | 71037.81 | 2744.26 2014-05-09 03:58:00 | 2744.00 | 2746.53 | 2744.00 | 2745.62 | 10.87 | 29847.41 | 2745.60 2014-05-09 03:59:00 | 2746.36 | 2746.63 | 2745.16 | 2745.59 | 25.04 | 68764.89 | 2745.87 2014-05-09 04:00:00 | 2745.69 | 2746.50 | 2745.27 | 2745.55 | 25.66 | 70458.73 | 2745.64 2014-05-09 04:01:00 | 2745.90 | 2745.90 | 2743.56 | 2744.71 | 24.20 | 66402.38 | 2744.24 2014-05-09 04:02:00 | 2743.67 | 2744.90 | 2743.60 | 2743.60 | 46.86 | 128596.02 | 2744.55 2014-05-09 04:03:00 | 2744.46 | 2744.69 | 2743.74 | 2743.98 | 13.96 | 38317.32 | 2744.20 2014-05-09 04:04:00 | 2743.62 | 2744.22 | 2743.60 | 2744.20 | 3.93 | 10788.42 | 2743.75 2014-05-09 04:05:00 | 2744.13 | 2744.13 | 2743.57 | 2743.96 | 5.71 | 15667.83 | 2743.93 2014-05-09 04:06:00 | 2743.94 | 2745.98 | 2743.94 | 2745.40 | 36.00 | 98814.42 | 2744.84 2014-05-09 04:07:00 | 2745.48 | 2745.50 | 2744.44 | 2744.44 | 3.23 | 8861.77 | 2745.28 2014-05-09 04:08:00 | 2744.44 | 2744.98 | 2744.40 | 2744.40 | 6.21 | 17037.50 | 2744.44 2014-05-09 04:09:00 | 2744.50 | 2744.51 | 2743.56 | 2743.71 | 38.48 | 105607.50 | 2744.26 2014-05-09 04:10:00 | 2743.73 | 2744.62 | 2743.62 | 2744.14 | 15.03 | 41235.54 | 2744.10 2014-05-09 04:11:00 | 2743.58 | 2743.84 | 2743.00 | 2743.84 | 10.38 | 28474.57 | 2743.48 2014-05-09 04:12:00 | 2744.00 | 2744.00 | 2743.76 | 2743.77 | 6.61 | 18139.71 | 2743.87 2014-05-09 04:13:00 | 2743.79 | 2746.19 | 2743.79 | 2745.02 | 30.94 | 84937.79 | 2745.15 2014-05-09 04:14:00 | 2745.95 | 2746.25 | 2745.50 | 2746.18 | 14.93 | 41003.00 | 2745.98 2014-05-09 04:15:00 | 2746.18 | 2746.98 | 2745.60 | 2746.78 | 7.44 | 20436.83 | 2746.52 2014-05-09 04:16:00 | 2746.18 | 2746.22 | 2745.98 | 2746.14 | 11.26 | 30915.88 | 2746.13 2014-05-09 04:17:00 | 2746.26 | 2746.50 | 2745.07 | 2745.43 | 36.28 | 99610.65 | 2745.83 2014-05-09 04:18:00 | 2746.35 | 2746.60 | 2745.50 | 2746.60 | 42.55 | 116837.59 | 2746.08 2014-05-09 04:19:00 | 2746.64 | 2747.44 | 2746.62 | 2747.44 | 6.82 | 18724.41 | 2746.72 2014-05-09 04:20:00 | 2747.44 | 2747.57 | 2746.62 | 2746.62 | 14.38 | 39501.16 | 2746.95 2014-05-09 04:21:00 | 2746.62 | 2748.82 | 2746.60 | 2747.67 | 16.12 | 44285.54 | 2747.41 2014-05-09 04:22:00 | 2747.32 | 2748.51 | 2747.12 | 2748.35 | 28.56 | 78475.59 | 2747.55 2014-05-09 04:23:00 | 2747.90 | 2748.19 | 2747.09 | 2747.26 | 22.02 | 60516.91 | 2747.90 2014-05-09 04:24:00 | 2748.42 | 2748.43 | 2747.02 | 2747.96 | 26.38 | 72475.35 | 2747.88 2014-05-09 04:25:00 | 2748.44 | 2748.44 | 2747.02 | 2747.02 | 21.65 | 59486.01 | 2747.75 2014-05-09 04:26:00 | . | . | . | . | . | . | . 2014-05-09 04:27:00 | 2747.48 | 2748.44 | 2747.00 | 2747.32 | 27.60 | 75828.67 | 2747.91 2014-05-09 04:28:00 | 2747.91 | 2748.46 | 2747.12 | 2748.46 | 49.02 | 134685.69 | 2747.85 2014-05-09 04:29:00 | 2747.40 | 2747.76 | 2747.40 | 2747.43 | 7.93 | 21784.18 | 2747.75 2014-05-09 04:30:00 | 2748.44 | 2748.44 | 2748.44 | 2748.44 | 0.72 | 1984.37 | 2748.44 2014-05-09 04:31:00 | 2747.43 | 2747.43 | 2747.43 | 2747.43 | 0.49 | 1335.25 | 2747.43 2014-05-09 04:32:00 | 2748.25 | 2748.99 | 2747.22 | 2747.66 | 16.80 | 46163.97 | 2747.86 2014-05-09 04:33:00 | 2747.90 | 2748.42 | 2747.35 | 2748.38 | 35.45 | 97399.93 | 2747.84 2014-05-09 04:34:00 | 2747.68 | 2748.33 | 2747.68 | 2748.33 | 8.74 | 24020.91 | 2747.76 2014-05-09 04:35:00 | 2747.38 | 2750.02 | 2747.38 | 2750.00 | 81.10 | 222905.53 | 2748.59 2014-05-09 04:36:00 | 2750.00 | 2753.00 | 2750.00 | 2752.75 | 10.79 | 29680.08 | 2751.72 2014-05-09 04:37:00 | 2752.75 | 2752.98 | 2750.63 | 2750.63 | 35.14 | 96710.52 | 2752.23 2014-05-09 04:38:00 | 2749.37 | 2751.00 | 2748.77 | 2751.00 | 12.64 | 34775.43 | 2750.57 2014-05-09 04:39:00 | 2751.18 | 2753.00 | 2751.18 | 2753.00 | 37.35 | 102800.81 | 2752.36 2014-05-09 04:40:00 | 2753.50 | 2754.80 | 2753.50 | 2754.18 | 27.32 | 75236.26 | 2753.99 2014-05-09 04:41:00 | 2754.20 | 2754.52 | 2753.00 | 2753.00 | 36.99 | 101882.26 | 2754.10 2014-05-09 04:42:00 | 2753.74 | 2754.80 | 2751.36 | 2754.80 | 42.93 | 118170.75 | 2752.57 2014-05-09 04:43:00 | 2754.22 | 2754.31 | 2751.76 | 2753.50 | 27.76 | 76414.12 | 2752.87 2014-05-09 04:44:00 | 2753.88 | 2753.90 | 2752.98 | 2753.17 | 16.75 | 46113.95 | 2753.24 2014-05-09 04:45:00 | 2753.22 | 2754.00 | 2752.06 | 2752.64 | 47.69 | 131286.56 | 2752.86 2014-05-09 04:46:00 | 2753.07 | 2754.03 | 2752.00 | 2753.89 | 60.94 | 167796.45 | 2753.33 2014-05-09 04:47:00 | 2752.50 | 2754.80 | 2752.02 | 2754.80 | 54.75 | 150749.22 | 2753.51 2014-05-09 04:48:00 | 2753.60 | 2754.80 | 2753.60 | 2753.88 | 3.79 | 10424.14 | 2754.07 2014-05-09 04:49:00 | 2753.79 | 2754.77 | 2753.36 | 2753.55 | 78.75 | 216874.80 | 2754.07 2014-05-09 04:50:00 | 2754.32 | 2755.78 | 2753.01 | 2753.01 | 29.05 | 80015.05 | 2754.11 2014-05-09 04:51:00 | 2752.77 | 2755.58 | 2752.74 | 2754.00 | 45.37 | 124962.20 | 2754.29 2014-05-09 04:52:00 | 2754.02 | 2754.61 | 2754.01 | 2754.02 | 14.25 | 39253.50 | 2754.24 2014-05-09 04:53:00 | 2754.02 | 2754.23 | 2752.30 | 2752.33 | 56.26 | 154890.43 | 2753.36 2014-05-09 04:54:00 | 2752.20 | 2753.88 | 2752.00 | 2752.23 | 67.85 | 186796.36 | 2752.96 2014-05-09 04:55:00 | 2752.28 | 2755.38 | 2752.28 | 2754.00 | 28.67 | 78943.57 | 2753.91 2014-05-09 04:56:00 | 2751.43 | 2752.82 | 2751.43 | 2752.80 | 8.03 | 22099.83 | 2752.50 2014-05-09 04:57:00 | 2753.37 | 2753.42 | 2753.00 | 2753.20 | 6.33 | 17416.41 | 2753.15 2014-05-09 04:58:00 | 2753.21 | 2753.21 | 2751.45 | 2752.74 | 42.61 | 117273.41 | 2752.51 2014-05-09 04:59:00 | 2752.74 | 2752.74 | 2751.00 | 2751.00 | 18.15 | 49954.44 | 2752.01 2014-05-09 05:00:00 | 2751.91 | 2751.91 | 2750.41 | 2750.41 | 21.53 | 59231.48 | 2750.73 2014-05-09 05:01:00 | 2751.00 | 2751.47 | 2750.26 | 2751.00 | 15.18 | 41764.71 | 2750.76 2014-05-09 05:02:00 | 2750.98 | 2755.38 | 2750.98 | 2754.97 | 38.18 | 105072.27 | 2752.17 2014-05-09 05:03:00 | 2753.37 | 2754.47 | 2750.41 | 2752.17 | 14.77 | 40655.68 | 2753.33 2014-05-09 05:04:00 | 2752.17 | 2753.68 | 2750.39 | 2750.85 | 36.09 | 99289.72 | 2751.40 2014-05-09 05:05:00 | 2750.47 | 2751.52 | 2750.00 | 2751.00 | 43.29 | 119060.99 | 2750.25 2014-05-09 05:06:00 | 2751.00 | 2751.00 | 2747.18 | 2747.25 | 39.77 | 109284.82 | 2748.13 2014-05-09 05:07:00 | 2747.16 | 2749.02 | 2747.14 | 2748.57 | 3.50 | 9626.71 | 2748.13 2014-05-09 05:08:00 | 2749.10 | 2749.10 | 2747.00 | 2747.00 | 18.85 | 51782.46 | 2747.81 2014-05-09 05:09:00 | 2747.97 | 2748.53 | 2747.02 | 2747.02 | 26.45 | 72668.46 | 2747.70 2014-05-09 05:10:00 | 2748.29 | 2748.29 | 2747.02 | 2747.02 | 50.09 | 137620.51 | 2747.63 2014-05-09 05:11:00 | 2747.33 | 2747.35 | 2747.00 | 2747.02 | 14.85 | 40795.11 | 2747.15 2014-05-09 05:12:00 | 2747.02 | 2749.84 | 2747.02 | 2748.00 | 43.45 | 119397.51 | 2748.12 2014-05-09 05:13:00 | 2747.90 | 2748.00 | 2747.02 | 2747.80 | 16.17 | 44428.26 | 2747.91 2014-05-09 05:14:00 | 2747.31 | 2747.31 | 2747.02 | 2747.02 | 2.83 | 7783.07 | 2747.29 2014-05-09 05:15:00 | 2747.02 | 2748.03 | 2747.02 | 2747.02 | 41.30 | 113491.55 | 2747.98 2014-05-09 05:16:00 | 2747.02 | 2747.51 | 2747.00 | 2747.15 | 26.96 | 74061.36 | 2747.08 2014-05-09 05:17:00 | 2747.15 | 2747.15 | 2747.00 | 2747.00 | 16.39 | 45026.40 | 2747.02 2014-05-09 05:18:00 | 2747.70 | 2747.98 | 2746.00 | 2746.33 | 18.88 | 51856.41 | 2746.63 2014-05-09 05:19:00 | 2746.43 | 2747.96 | 2746.00 | 2747.96 | 18.80 | 51649.24 | 2746.72 2014-05-09 05:20:00 | 2746.51 | 2747.22 | 2743.32 | 2744.02 | 43.33 | 118958.24 | 2745.27 2014-05-09 05:21:00 | 2744.87 | 2747.16 | 2744.35 | 2746.98 | 31.83 | 87386.01 | 2745.74 2014-05-09 05:22:00 | 2746.50 | 2748.98 | 2745.33 | 2747.19 | 59.40 | 163193.23 | 2747.41 2014-05-09 05:23:00 | 2747.17 | 2748.11 | 2745.33 | 2746.00 | 36.56 | 100427.86 | 2746.78 2014-05-09 05:24:00 | 2746.33 | 2751.36 | 2746.07 | 2748.44 | 42.37 | 116468.61 | 2748.78 2014-05-09 05:25:00 | 2749.00 | 2749.27 | 2748.09 | 2748.13 | 17.99 | 49454.85 | 2748.87 2014-05-09 05:26:00 | 2748.33 | 2748.33 | 2746.38 | 2746.45 | 52.71 | 144804.37 | 2747.35 2014-05-09 05:27:00 | 2746.53 | 2748.99 | 2746.53 | 2748.00 | 45.32 | 124539.51 | 2748.06 2014-05-09 05:28:00 | 2746.98 | 2747.83 | 2743.87 | 2744.11 | 17.24 | 47319.74 | 2745.40 2014-05-09 05:29:00 | 2745.19 | 2747.05 | 2743.98 | 2746.93 | 55.04 | 151100.73 | 2745.49 2014-05-09 05:30:00 | 2747.98 | 2747.98 | 2746.36 | 2746.51 | 4.62 | 12697.35 | 2747.15 2014-05-09 05:31:00 | 2747.57 | 2747.97 | 2745.28 | 2745.28 | 16.86 | 46287.34 | 2746.21 2014-05-09 05:32:00 | 2744.10 | 2747.99 | 2744.09 | 2746.35 | 70.43 | 193321.91 | 2745.04 2014-05-09 05:33:00 | 2744.79 | 2744.85 | 2743.50 | 2744.17 | 11.07 | 30368.24 | 2744.04 2014-05-09 05:34:00 | 2744.17 | 2744.22 | 2743.96 | 2743.96 | 11.52 | 31597.45 | 2744.02 2014-05-09 05:35:00 | 2743.35 | 2744.99 | 2741.39 | 2744.99 | 36.57 | 100297.73 | 2742.70 2014-05-09 05:36:00 | 2741.50 | 2744.26 | 2739.02 | 2739.02 | 63.43 | 173857.00 | 2740.97 2014-05-09 05:37:00 | 2739.02 | 2741.00 | 2739.02 | 2740.77 | 28.64 | 78472.47 | 2739.87 2014-05-09 05:38:00 | 2740.75 | 2744.83 | 2740.75 | 2742.40 | 61.38 | 168310.02 | 2742.14 2014-05-09 05:39:00 | 2743.00 | 2744.25 | 2743.00 | 2744.25 | 21.40 | 58719.15 | 2743.37 2014-05-09 05:40:00 | 2744.00 | 2744.25 | 2741.41 | 2741.41 | 33.28 | 91276.50 | 2743.10 2014-05-09 05:41:00 | 2741.95 | 2744.00 | 2741.43 | 2742.75 | 50.56 | 138678.52 | 2742.74 2014-05-09 05:42:00 | 2742.72 | 2743.98 | 2740.00 | 2740.04 | 23.28 | 63831.78 | 2741.80 2014-05-09 05:43:00 | 2741.06 | 2741.88 | 2740.64 | 2740.64 | 38.15 | 104578.16 | 2741.09 2014-05-09 05:44:00 | 2740.36 | 2741.89 | 2740.36 | 2741.89 | 0.96 | 2631.95 | 2741.62 2014-05-09 05:45:00 | 2741.89 | 2742.91 | 2741.89 | 2742.00 | 10.81 | 29627.30 | 2742.00 2014-05-09 05:46:00 | 2742.00 | 2742.00 | 2742.00 | 2742.00 | 3.50 | 9597.00 | 2742.00 2014-05-09 05:47:00 | 2742.03 | 2743.48 | 2741.91 | 2742.73 | 23.41 | 64196.12 | 2742.72 2014-05-09 05:48:00 | 2742.68 | 2743.48 | 2740.53 | 2740.53 | 7.99 | 21911.34 | 2742.35 2014-05-09 05:49:00 | 2741.18 | 2743.99 | 2740.83 | 2743.97 | 34.49 | 94585.73 | 2742.41 2014-05-09 05:50:00 | 2741.18 | 2744.00 | 2741.18 | 2743.21 | 102.84 | 282111.33 | 2743.26 2014-05-09 05:51:00 | 2743.92 | 2744.00 | 2742.74 | 2744.00 | 12.96 | 35551.67 | 2743.18 2014-05-09 05:52:00 | 2742.95 | 2742.95 | 2742.95 | 2742.95 | 0.12 | 323.67 | 2742.95 2014-05-09 05:53:00 | 2742.95 | 2742.95 | 2742.93 | 2742.93 | 0.15 | 411.44 | 2742.95 2014-05-09 05:54:00 | 2742.93 | 2744.00 | 2741.50 | 2741.59 | 10.78 | 29555.50 | 2742.97 2014-05-09 05:55:00 | 2741.50 | 2741.50 | 2740.03 | 2740.03 | 3.54 | 9707.35 | 2740.64 2014-05-09 05:56:00 | 2740.03 | 2740.14 | 2739.00 | 2740.00 | 28.11 | 77023.76 | 2739.79 2014-05-09 05:57:00 | 2740.80 | 2743.33 | 2740.80 | 2743.33 | 21.60 | 59236.35 | 2742.04 2014-05-09 05:58:00 | 2743.49 | 2744.00 | 2742.44 | 2744.00 | 19.48 | 53444.22 | 2743.54 2014-05-09 05:59:00 | 2742.98 | 2744.00 | 2742.57 | 2742.73 | 12.57 | 34487.97 | 2743.24 2014-05-09 06:00:00 | 2742.73 | 2742.78 | 2742.72 | 2742.78 | 5.19 | 14234.73 | 2742.72 2014-05-09 06:01:00 | 2742.77 | 2742.77 | 2741.06 | 2742.50 | 82.30 | 225624.97 | 2741.63 2014-05-09 06:02:00 | 2742.50 | 2744.00 | 2742.26 | 2742.50 | 38.58 | 105822.47 | 2743.08 2014-05-09 06:03:00 | 2742.54 | 2744.00 | 2741.14 | 2744.00 | 6.56 | 17996.22 | 2743.74 2014-05-09 06:04:00 | 2743.98 | 2744.00 | 2742.52 | 2743.49 | 13.25 | 36365.72 | 2743.75 2014-05-09 06:05:00 | 2743.98 | 2744.00 | 2743.92 | 2744.00 | 5.95 | 16326.49 | 2743.95 2014-05-09 06:06:00 | 2744.00 | 2744.00 | 2743.20 | 2743.30 | 19.25 | 52824.47 | 2743.99 2014-05-09 06:07:00 | 2743.30 | 2744.00 | 2743.30 | 2744.00 | 5.21 | 14304.27 | 2743.96 2014-05-09 06:08:00 | 2744.00 | 2744.00 | 2744.00 | 2744.00 | 0.17 | 455.50 | 2744.00 2014-05-09 06:09:00 | 2743.70 | 2743.75 | 2743.70 | 2743.75 | 2.50 | 6851.14 | 2743.75 2014-05-09 06:10:00 | 2744.00 | 2744.49 | 2744.00 | 2744.49 | 6.25 | 17152.86 | 2744.46 2014-05-09 06:11:00 | 2743.75 | 2744.24 | 2741.09 | 2743.75 | 123.58 | 339007.35 | 2743.16 2014-05-09 06:12:00 | 2741.96 | 2743.54 | 2741.96 | 2743.00 | 38.39 | 105273.57 | 2742.57 2014-05-09 06:13:00 | 2742.68 | 2742.68 | 2741.61 | 2742.47 | 36.34 | 99656.91 | 2742.50 2014-05-09 06:14:00 | 2741.62 | 2742.91 | 2741.62 | 2741.97 | 32.47 | 89047.82 | 2742.13 2014-05-09 06:15:00 | 2741.50 | 2743.00 | 2741.50 | 2743.00 | 1.09 | 2988.92 | 2742.13 2014-05-09 06:16:00 | 2742.71 | 2743.00 | 2741.75 | 2743.00 | 40.17 | 110163.12 | 2742.49 2014-05-09 06:17:00 | 2743.10 | 2744.99 | 2743.10 | 2743.95 | 16.43 | 45091.58 | 2744.47 2014-05-09 06:18:00 | 2744.07 | 2744.97 | 2743.25 | 2744.11 | 31.43 | 86256.09 | 2744.04 2014-05-09 06:19:00 | 2744.11 | 2744.25 | 2744.11 | 2744.25 | 2.36 | 6462.44 | 2744.14 2014-05-09 06:20:00 | 2744.33 | 2744.97 | 2744.31 | 2744.34 | 2.87 | 7864.13 | 2744.90 2014-05-09 06:21:00 | 2744.50 | 2744.52 | 2744.50 | 2744.52 | 1.10 | 3018.95 | 2744.50 2014-05-09 06:22:00 | 2744.67 | 2745.00 | 2744.67 | 2744.80 | 11.47 | 31487.60 | 2744.97 2014-05-09 06:23:00 | 2745.00 | 2746.00 | 2745.00 | 2745.06 | 20.22 | 55501.10 | 2745.27 2014-05-09 06:24:00 | 2745.10 | 2745.98 | 2745.10 | 2745.98 | 3.68 | 10091.06 | 2745.87 2014-05-09 06:25:00 | 2745.40 | 2745.81 | 2743.00 | 2743.00 | 57.26 | 157125.98 | 2744.32 2014-05-09 06:26:00 | 2743.00 | 2743.96 | 2742.00 | 2743.96 | 43.24 | 118609.11 | 2743.04 2014-05-09 06:27:00 | 2742.83 | 2743.66 | 2740.01 | 2740.95 | 85.92 | 235558.68 | 2741.73 2014-05-09 06:28:00 | 2740.70 | 2740.70 | 2738.04 | 2739.78 | 75.97 | 208135.66 | 2739.53 2014-05-09 06:29:00 | 2739.75 | 2741.47 | 2738.72 | 2740.84 | 40.62 | 111299.91 | 2739.89 2014-05-09 06:30:00 | 2740.07 | 2743.17 | 2740.07 | 2743.16 | 30.82 | 84499.93 | 2741.72 2014-05-09 06:31:00 | 2743.81 | 2745.98 | 2743.02 | 2745.63 | 27.30 | 74916.28 | 2744.59 2014-05-09 06:32:00 | 2745.08 | 2747.14 | 2744.48 | 2746.00 | 57.03 | 156605.79 | 2746.17 2014-05-09 06:33:00 | 2745.98 | 2746.60 | 2742.63 | 2742.63 | 18.55 | 50937.31 | 2745.35 2014-05-09 06:34:00 | 2743.09 | 2744.79 | 2743.09 | 2744.15 | 31.25 | 85749.27 | 2743.71 2014-05-09 06:35:00 | 2743.23 | 2743.23 | 2741.12 | 2742.25 | 3.52 | 9646.50 | 2742.82 2014-05-09 06:36:00 | 2742.42 | 2742.81 | 2741.28 | 2742.53 | 37.27 | 102190.08 | 2741.96 2014-05-09 06:37:00 | 2741.63 | 2742.50 | 2741.59 | 2742.50 | 22.86 | 62686.47 | 2742.31 2014-05-09 06:38:00 | 2742.50 | 2742.50 | 2741.98 | 2741.98 | 1.97 | 5388.62 | 2742.30 2014-05-09 06:39:00 | 2741.98 | 2742.50 | 2741.50 | 2742.45 | 2.64 | 7244.33 | 2741.99 2014-05-09 06:40:00 | 2741.59 | 2742.45 | 2740.86 | 2742.42 | 66.91 | 183445.75 | 2741.60 2014-05-09 06:41:00 | 2742.50 | 2742.50 | 2741.50 | 2741.63 | 3.42 | 9379.03 | 2742.41 2014-05-09 06:42:00 | 2742.44 | 2742.50 | 2742.44 | 2742.50 | 10.71 | 29369.43 | 2742.50 2014-05-09 06:43:00 | 2742.50 | 2742.50 | 2742.49 | 2742.50 | 7.13 | 19564.94 | 2742.49 2014-05-09 06:44:00 | 2742.50 | 2742.50 | 2742.50 | 2742.50 | 4.76 | 13054.30 | 2742.50 2014-05-09 06:45:00 | 2742.50 | 2742.50 | 2741.10 | 2742.03 | 10.99 | 30139.96 | 2741.99 2014-05-09 06:46:00 | 2742.03 | 2742.03 | 2741.82 | 2741.82 | 16.84 | 46172.70 | 2741.85 2014-05-09 06:47:00 | 2742.00 | 2742.40 | 2739.02 | 2739.85 | 41.83 | 114650.45 | 2740.74 2014-05-09 06:48:00 | 2739.02 | 2739.02 | 2737.10 | 2737.10 | 55.78 | 152748.27 | 2738.26 2014-05-09 06:49:00 | 2737.10 | 2742.88 | 2737.00 | 2742.84 | 46.43 | 127096.06 | 2737.37 2014-05-09 06:50:00 | 2742.04 | 2742.04 | 2738.29 | 2739.38 | 35.56 | 97415.48 | 2739.70 2014-05-09 06:51:00 | 2739.33 | 2742.07 | 2739.23 | 2742.02 | 26.02 | 71324.77 | 2740.73 2014-05-09 06:52:00 | 2742.36 | 2742.36 | 2742.00 | 2742.02 | 19.77 | 54217.77 | 2742.01 2014-05-09 06:53:00 | 2742.00 | 2742.23 | 2740.31 | 2741.73 | 54.28 | 148793.11 | 2741.21 2014-05-09 06:54:00 | 2741.00 | 2741.00 | 2740.75 | 2741.00 | 13.27 | 36358.14 | 2740.91 2014-05-09 06:55:00 | 2741.00 | 2741.00 | 2740.04 | 2740.04 | 5.81 | 15933.35 | 2740.99 2014-05-09 06:56:00 | 2740.09 | 2740.09 | 2740.09 | 2740.09 | 0.21 | 561.72 | 2740.09 2014-05-09 06:57:00 | 2740.07 | 2740.07 | 2740.05 | 2740.05 | 6.79 | 18607.74 | 2740.06 2014-05-09 06:58:00 | 2740.07 | 2740.07 | 2737.31 | 2737.51 | 26.55 | 72721.62 | 2739.46 2014-05-09 06:59:00 | 2739.66 | 2739.66 | 2737.68 | 2738.52 | 31.67 | 86734.74 | 2738.36 2014-05-09 07:00:00 | 2738.17 | 2738.99 | 2736.90 | 2736.90 | 52.73 | 144369.70 | 2737.96 2014-05-09 07:01:00 | 2736.14 | 2736.14 | 2735.03 | 2735.98 | 38.09 | 104217.29 | 2736.01 2014-05-09 07:02:00 | 2736.10 | 2739.96 | 2735.17 | 2739.96 | 86.76 | 237350.86 | 2735.84 2014-05-09 07:03:00 | 2739.61 | 2739.89 | 2736.45 | 2739.88 | 70.24 | 192350.99 | 2738.33 2014-05-09 07:04:00 | 2739.17 | 2739.83 | 2737.81 | 2737.81 | 53.86 | 147518.60 | 2738.98 2014-05-09 07:05:00 | 2738.26 | 2739.71 | 2737.52 | 2737.59 | 39.73 | 108825.69 | 2738.86 2014-05-09 07:06:00 | 2738.05 | 2738.09 | 2738.05 | 2738.09 | 3.54 | 9681.84 | 2738.08 2014-05-09 07:07:00 | 2738.36 | 2739.62 | 2738.36 | 2739.62 | 6.37 | 17430.35 | 2738.47 2014-05-09 07:08:00 | 2739.42 | 2740.10 | 2739.42 | 2740.10 | 2.06 | 5647.12 | 2739.99 2014-05-09 07:09:00 | 2740.96 | 2745.00 | 2740.11 | 2740.32 | 47.95 | 131464.12 | 2741.86 2014-05-09 07:10:00 | 2740.94 | 2741.37 | 2740.45 | 2741.07 | 51.31 | 140640.11 | 2740.88 2014-05-09 07:11:00 | 2740.39 | 2741.78 | 2740.39 | 2740.40 | 22.28 | 61064.45 | 2741.27 2014-05-09 07:12:00 | 2740.44 | 2740.44 | 2738.42 | 2738.42 | 4.99 | 13679.30 | 2739.15 2014-05-09 07:13:00 | 2738.40 | 2741.96 | 2737.75 | 2740.82 | 35.44 | 97049.69 | 2738.42 2014-05-09 07:14:00 | 2739.20 | 2740.54 | 2739.00 | 2740.10 | 13.47 | 36892.27 | 2739.46 2014-05-09 07:15:00 | 2740.07 | 2740.50 | 2739.17 | 2739.17 | 16.39 | 44916.29 | 2740.30 2014-05-09 07:16:00 | 2739.23 | 2739.23 | 2739.22 | 2739.22 | 1.09 | 2977.54 | 2739.23 2014-05-09 07:17:00 | 2739.00 | 2739.02 | 2738.05 | 2738.90 | 13.54 | 37074.49 | 2738.95 2014-05-09 07:18:00 | 2739.08 | 2740.93 | 2738.03 | 2740.02 | 70.90 | 194260.85 | 2739.89 2014-05-09 07:19:00 | 2738.03 | 2739.18 | 2738.02 | 2738.31 | 39.83 | 109094.02 | 2738.99 2014-05-09 07:20:00 | 2738.31 | 2741.00 | 2738.29 | 2740.54 | 23.92 | 65524.31 | 2739.54 2014-05-09 07:21:00 | 2740.46 | 2740.69 | 2739.20 | 2740.00 | 43.71 | 119764.12 | 2739.91 2014-05-09 07:22:00 | 2741.00 | 2744.00 | 2741.00 | 2742.75 | 82.41 | 226018.77 | 2742.71 2014-05-09 07:23:00 | 2743.97 | 2744.00 | 2739.09 | 2740.11 | 30.94 | 84803.82 | 2741.00 2014-05-09 07:24:00 | 2740.45 | 2740.75 | 2739.64 | 2740.75 | 55.13 | 151068.79 | 2740.23 2014-05-09 07:25:00 | 2741.65 | 2743.00 | 2741.65 | 2743.00 | 11.43 | 31332.84 | 2742.48 2014-05-09 07:26:00 | 2743.03 | 2744.70 | 2742.65 | 2744.70 | 36.86 | 101128.32 | 2743.88 2014-05-09 07:27:00 | 2745.00 | 2747.97 | 2745.00 | 2747.92 | 25.58 | 70227.73 | 2745.95 2014-05-09 07:28:00 | 2746.68 | 2748.10 | 2746.29 | 2747.99 | 85.85 | 235846.77 | 2747.16 2014-05-09 07:29:00 | 2747.99 | 2747.99 | 2743.36 | 2743.36 | 23.63 | 64865.02 | 2744.91 2014-05-09 07:30:00 | 2743.35 | 2744.05 | 2743.35 | 2744.05 | 30.40 | 83402.47 | 2743.59 2014-05-09 07:31:00 | 2744.05 | 2744.20 | 2740.90 | 2743.36 | 48.33 | 132594.68 | 2743.41 2014-05-09 07:32:00 | 2743.32 | 2746.50 | 2741.02 | 2741.02 | 18.57 | 50965.47 | 2744.06 2014-05-09 07:33:00 | 2741.02 | 2742.50 | 2740.00 | 2741.01 | 68.85 | 188771.42 | 2741.70 2014-05-09 07:34:00 | 2741.02 | 2745.35 | 2741.02 | 2742.63 | 16.09 | 44133.32 | 2743.59 2014-05-09 07:35:00 | 2744.60 | 2744.65 | 2742.76 | 2743.63 | 59.62 | 163559.72 | 2743.46 2014-05-09 07:36:00 | 2743.11 | 2743.47 | 2742.61 | 2743.37 | 32.10 | 88043.20 | 2743.12 2014-05-09 07:37:00 | 2742.95 | 2743.59 | 2742.63 | 2743.39 | 34.15 | 93666.42 | 2743.20 2014-05-09 07:38:00 | 2743.39 | 2743.55 | 2742.61 | 2743.20 | 52.74 | 144661.54 | 2742.97 2014-05-09 07:39:00 | 2743.63 | 2743.66 | 2742.57 | 2742.69 | 10.14 | 27801.44 | 2743.11 2014-05-09 07:40:00 | 2742.69 | 2743.57 | 2742.59 | 2742.67 | 1.52 | 4174.77 | 2742.95 2014-05-09 07:41:00 | 2742.55 | 2743.06 | 2741.69 | 2742.01 | 18.49 | 50696.14 | 2742.41 2014-05-09 07:42:00 | 2741.50 | 2741.50 | 2741.00 | 2741.02 | 9.46 | 25930.04 | 2741.02 2014-05-09 07:43:00 | 2741.46 | 2743.80 | 2741.00 | 2741.00 | 10.47 | 28700.06 | 2741.69 2014-05-09 07:44:00 | 2741.00 | 2742.46 | 2740.98 | 2740.98 | 8.46 | 23186.43 | 2741.36 2014-05-09 07:45:00 | 2740.98 | 2741.53 | 2740.98 | 2740.98 | 12.73 | 34893.69 | 2741.28 2014-05-09 07:46:00 | 2740.11 | 2741.00 | 2740.11 | 2741.00 | 34.05 | 93312.39 | 2740.61 2014-05-09 07:47:00 | 2740.68 | 2740.68 | 2740.68 | 2740.68 | 0.36 | 981.16 | 2740.68 2014-05-09 07:48:00 | 2740.66 | 2741.00 | 2740.66 | 2741.00 | 0.15 | 408.37 | 2740.75 2014-05-09 07:49:00 | 2741.53 | 2743.50 | 2741.53 | 2742.42 | 19.31 | 52951.58 | 2742.75 2014-05-09 07:50:00 | 2742.74 | 2743.36 | 2742.41 | 2742.67 | 25.70 | 70496.75 | 2742.85 2014-05-09 07:51:00 | 2742.69 | 2742.94 | 2742.67 | 2742.67 | 18.34 | 50313.22 | 2742.76 2014-05-09 07:52:00 | 2742.81 | 2743.79 | 2742.81 | 2743.77 | 12.96 | 35560.55 | 2743.66 2014-05-09 07:53:00 | 2743.84 | 2746.64 | 2743.43 | 2743.96 | 40.30 | 110607.50 | 2744.40 2014-05-09 07:54:00 | 2743.98 | 2744.20 | 2743.00 | 2743.02 | 25.33 | 69484.75 | 2743.61 2014-05-09 07:55:00 | 2744.98 | 2745.00 | 2741.64 | 2741.64 | 22.25 | 61035.12 | 2742.66 2014-05-09 07:56:00 | 2741.64 | 2744.98 | 2740.82 | 2742.42 | 15.23 | 41779.40 | 2743.05 2014-05-09 07:57:00 | 2742.64 | 2743.57 | 2740.00 | 2741.78 | 81.12 | 222402.12 | 2741.61 2014-05-09 07:58:00 | 2742.93 | 2744.95 | 2740.05 | 2740.05 | 64.35 | 176494.93 | 2742.95 2014-05-09 07:59:00 | 2740.97 | 2741.50 | 2740.10 | 2740.12 | 14.33 | 39277.76 | 2740.56 2014-05-09 08:00:00 | 2740.53 | 2742.85 | 2740.10 | 2742.85 | 64.93 | 177964.70 | 2740.79 2014-05-09 08:01:00 | 2741.09 | 2741.83 | 2740.00 | 2741.24 | 35.16 | 96369.86 | 2740.97 2014-05-09 08:02:00 | 2742.43 | 2743.56 | 2740.05 | 2741.00 | 102.82 | 281889.55 | 2741.58 2014-05-09 08:03:00 | 2740.19 | 2741.41 | 2740.19 | 2741.41 | 50.95 | 139663.27 | 2741.24 2014-05-09 08:04:00 | 2741.43 | 2742.44 | 2741.41 | 2741.54 | 55.90 | 153261.13 | 2741.80 2014-05-09 08:05:00 | 2741.43 | 2742.11 | 2741.43 | 2741.45 | 5.65 | 15481.37 | 2741.52 2014-05-09 08:06:00 | 2741.44 | 2742.03 | 2741.44 | 2741.50 | 1.86 | 5102.43 | 2741.77 2014-05-09 08:07:00 | 2741.50 | 2741.97 | 2741.50 | 2741.95 | 12.22 | 33509.39 | 2741.73 2014-05-09 08:08:00 | 2741.95 | 2742.55 | 2741.95 | 2742.48 | 1.47 | 4028.28 | 2742.20 2014-05-09 08:09:00 | 2742.02 | 2742.07 | 2741.93 | 2741.95 | 36.34 | 99647.18 | 2742.00 2014-05-09 08:10:00 | 2742.17 | 2744.95 | 2742.17 | 2744.06 | 23.74 | 65133.37 | 2743.50 2014-05-09 08:11:00 | 2744.06 | 2745.93 | 2744.06 | 2745.48 | 40.10 | 110079.79 | 2745.34 2014-05-09 08:12:00 | 2745.48 | 2745.60 | 2741.95 | 2742.29 | 30.44 | 83527.41 | 2743.91 2014-05-09 08:13:00 | 2744.49 | 2744.78 | 2742.48 | 2743.96 | 58.35 | 160061.73 | 2743.37 2014-05-09 08:14:00 | 2743.98 | 2744.55 | 2742.20 | 2743.83 | 18.13 | 49728.67 | 2743.35 2014-05-09 08:15:00 | 2742.45 | 2743.68 | 2742.45 | 2742.67 | 57.23 | 156978.67 | 2742.99 2014-05-09 08:16:00 | 2742.50 | 2744.62 | 2742.22 | 2742.32 | 50.25 | 137823.09 | 2742.69 2014-05-09 08:17:00 | 2742.75 | 2743.47 | 2742.41 | 2742.83 | 46.44 | 127383.51 | 2742.97 2014-05-09 08:18:00 | 2742.42 | 2744.10 | 2742.41 | 2743.45 | 8.76 | 24039.84 | 2743.02 2014-05-09 08:19:00 | 2743.45 | 2743.50 | 2743.00 | 2743.34 | 21.96 | 60229.63 | 2743.32 2014-05-09 08:20:00 | 2743.36 | 2745.02 | 2743.03 | 2744.67 | 142.61 | 391368.77 | 2744.35 2014-05-09 08:21:00 | 2744.04 | 2744.15 | 2744.02 | 2744.02 | 5.42 | 14867.44 | 2744.08 2014-05-09 08:22:00 | 2744.02 | 2744.78 | 2743.00 | 2743.88 | 38.08 | 104487.09 | 2743.96 2014-05-09 08:23:00 | 2744.11 | 2744.11 | 2743.75 | 2743.75 | 7.54 | 20693.74 | 2743.80 2014-05-09 08:24:00 | 2743.00 | 2743.00 | 2743.00 | 2743.00 | 0.67 | 1829.58 | 2743.00 2014-05-09 08:25:00 | 2743.00 | 2743.52 | 2743.00 | 2743.52 | 16.27 | 44627.77 | 2743.45 2014-05-09 08:26:00 | 2743.52 | 2744.46 | 2743.52 | 2744.26 | 12.48 | 34237.62 | 2744.28 2014-05-09 08:27:00 | . | . | . | . | . | . | . 2014-05-09 08:28:00 | 2743.00 | 2743.34 | 2742.89 | 2742.89 | 12.60 | 34553.53 | 2743.00 2014-05-09 08:29:00 | 2743.28 | 2744.00 | 2743.28 | 2744.00 | 10.09 | 27676.19 | 2743.75 2014-05-09 08:30:00 | 2743.31 | 2743.31 | 2742.24 | 2742.27 | 41.18 | 112946.92 | 2742.89 2014-05-09 08:31:00 | 2743.00 | 2743.00 | 2743.00 | 2743.00 | 1.00 | 2743.00 | 2743.00 2014-05-09 08:32:00 | 2742.97 | 2743.02 | 2742.25 | 2742.25 | 13.71 | 37584.61 | 2742.40 2014-05-09 08:33:00 | 2742.24 | 2743.35 | 2742.10 | 2742.11 | 84.64 | 232146.96 | 2742.79 2014-05-09 08:34:00 | 2742.52 | 2744.70 | 2742.13 | 2742.74 | 66.89 | 183500.71 | 2743.53 2014-05-09 08:35:00 | 2742.74 | 2744.70 | 2742.39 | 2744.07 | 41.99 | 115188.22 | 2743.03 2014-05-09 08:36:00 | 2744.00 | 2744.70 | 2744.00 | 2744.70 | 7.19 | 19736.01 | 2744.54 2014-05-09 08:37:00 | 2744.70 | 2745.00 | 2744.15 | 2745.00 | 18.89 | 51840.83 | 2744.79 2014-05-09 08:38:00 | 2745.00 | 2747.69 | 2745.00 | 2745.10 | 45.31 | 124431.27 | 2746.10 2014-05-09 08:39:00 | 2745.08 | 2746.12 | 2745.03 | 2745.34 | 5.87 | 16113.03 | 2745.91 2014-05-09 08:40:00 | 2745.66 | 2745.68 | 2745.66 | 2745.68 | 29.94 | 82213.39 | 2745.66 2014-05-09 08:41:00 | 2745.68 | 2746.00 | 2745.00 | 2745.00 | 13.91 | 38188.57 | 2745.60 2014-05-09 08:42:00 | 2745.00 | 2746.00 | 2744.96 | 2746.00 | 14.48 | 39762.82 | 2745.86 2014-05-09 08:43:00 | 2746.00 | 2746.86 | 2745.29 | 2746.86 | 7.83 | 21486.44 | 2745.87 2014-05-09 08:44:00 | 2745.02 | 2745.95 | 2745.00 | 2745.87 | 5.38 | 14774.46 | 2745.67 2014-05-09 08:45:00 | 2745.87 | 2746.00 | 2745.00 | 2745.86 | 16.69 | 45840.76 | 2745.94 2014-05-09 08:46:00 | 2746.87 | 2747.88 | 2746.04 | 2747.27 | 92.26 | 253426.83 | 2746.91 2014-05-09 08:47:00 | 2747.27 | 2750.96 | 2747.27 | 2750.96 | 89.69 | 246627.82 | 2749.72 2014-05-09 08:48:00 | 2751.00 | 2754.00 | 2750.00 | 2753.36 | 51.99 | 143109.49 | 2752.53 2014-05-09 08:49:00 | 2754.00 | 2765.00 | 2753.00 | 2761.92 | 188.68 | 520487.68 | 2758.53 2014-05-09 08:50:00 | 2761.76 | 2764.00 | 2759.38 | 2762.23 | 109.24 | 301670.78 | 2761.62 2014-05-09 08:51:00 | 2762.23 | 2765.70 | 2757.93 | 2757.93 | 158.76 | 438351.04 | 2761.09 2014-05-09 08:52:00 | 2757.90 | 2760.29 | 2755.00 | 2759.65 | 122.16 | 336895.76 | 2757.82 2014-05-09 08:53:00 | 2758.93 | 2759.68 | 2754.43 | 2754.43 | 113.43 | 312663.61 | 2756.40 2014-05-09 08:54:00 | 2754.95 | 2755.00 | 2752.03 | 2753.36 | 117.00 | 322229.64 | 2754.03 2014-05-09 08:55:00 | 2754.00 | 2756.11 | 2754.00 | 2755.00 | 73.35 | 202109.13 | 2755.26 2014-05-09 08:56:00 | 2754.02 | 2756.02 | 2753.01 | 2755.30 | 45.33 | 124881.32 | 2754.82 2014-05-09 08:57:00 | 2755.87 | 2758.64 | 2755.87 | 2757.41 | 56.55 | 155940.56 | 2757.67 2014-05-09 08:58:00 | 2758.46 | 2759.04 | 2756.54 | 2758.68 | 84.24 | 232337.10 | 2758.14 2014-05-09 08:59:00 | 2757.22 | 2759.70 | 2756.00 | 2758.14 | 73.21 | 201914.24 | 2758.09 2014-05-09 09:00:00 | 2758.17 | 2759.67 | 2756.02 | 2756.45 | 47.78 | 131794.02 | 2758.35 2014-05-09 09:01:00 | 2756.50 | 2758.05 | 2756.48 | 2757.87 | 8.63 | 23794.07 | 2757.45 2014-05-09 09:02:00 | 2756.84 | 2759.98 | 2756.82 | 2757.85 | 60.15 | 165878.11 | 2757.97 2014-05-09 09:03:00 | 2758.02 | 2758.95 | 2757.01 | 2757.13 | 50.53 | 139366.17 | 2758.14 2014-05-09 09:04:00 | 2757.15 | 2758.68 | 2757.00 | 2757.10 | 61.72 | 170205.58 | 2757.62 2014-05-09 09:05:00 | 2757.04 | 2757.56 | 2757.02 | 2757.56 | 57.21 | 157742.89 | 2757.50 2014-05-09 09:06:00 | 2757.50 | 2757.50 | 2756.41 | 2757.03 | 16.75 | 46191.66 | 2757.05 2014-05-09 09:07:00 | 2757.35 | 2757.35 | 2756.71 | 2757.23 | 7.14 | 19677.57 | 2757.12 2014-05-09 09:08:00 | 2757.21 | 2759.00 | 2756.70 | 2758.00 | 97.17 | 267952.38 | 2757.48 2014-05-09 09:09:00 | 2757.98 | 2760.00 | 2757.98 | 2758.15 | 39.38 | 108664.79 | 2759.46 2014-05-09 09:10:00 | 2758.25 | 2759.92 | 2758.23 | 2758.23 | 93.45 | 257797.13 | 2758.55 2014-05-09 09:11:00 | 2758.23 | 2759.00 | 2756.91 | 2759.00 | 62.74 | 173051.55 | 2758.28 2014-05-09 09:12:00 | 2758.35 | 2758.54 | 2756.75 | 2756.75 | 26.09 | 71967.68 | 2758.12 2014-05-09 09:13:00 | 2756.65 | 2763.90 | 2756.65 | 2762.22 | 101.39 | 279904.07 | 2760.78 2014-05-09 09:14:00 | 2762.77 | 2764.00 | 2762.00 | 2762.00 | 27.91 | 77111.39 | 2763.25 2014-05-09 09:15:00 | 2762.00 | 2765.00 | 2760.68 | 2762.02 | 85.43 | 236078.03 | 2763.51 2014-05-09 09:16:00 | 2762.98 | 2763.63 | 2762.07 | 2763.11 | 30.55 | 84416.79 | 2762.96 2014-05-09 09:17:00 | 2762.20 | 2762.25 | 2761.90 | 2761.92 | 13.25 | 36585.36 | 2762.20 2014-05-09 09:18:00 | 2761.92 | 2763.20 | 2760.67 | 2763.20 | 39.10 | 107995.92 | 2762.26 2014-05-09 09:19:00 | 2763.28 | 2763.97 | 2762.01 | 2762.53 | 33.93 | 93747.11 | 2763.28 2014-05-09 09:20:00 | 2762.53 | 2764.99 | 2762.53 | 2764.00 | 73.01 | 201796.02 | 2764.14 2014-05-09 09:21:00 | 2763.45 | 2765.52 | 2763.45 | 2765.23 | 13.75 | 38005.79 | 2764.66 2014-05-09 09:22:00 | 2764.22 | 2765.25 | 2764.16 | 2764.52 | 29.57 | 81737.22 | 2764.66 2014-05-09 09:23:00 | 2764.67 | 2765.70 | 2764.56 | 2765.31 | 35.25 | 97479.40 | 2765.22 2014-05-09 09:24:00 | 2764.57 | 2765.00 | 2764.01 | 2764.12 | 26.94 | 74474.58 | 2764.56 2014-05-09 09:25:00 | 2764.10 | 2764.45 | 2761.18 | 2763.98 | 67.41 | 186320.33 | 2763.90 2014-05-09 09:26:00 | 2763.00 | 2767.00 | 2762.97 | 2767.00 | 56.79 | 157022.77 | 2765.12 2014-05-09 09:27:00 | 2765.30 | 2769.90 | 2765.30 | 2766.02 | 124.32 | 344194.29 | 2768.57 2014-05-09 09:28:00 | 2766.51 | 2768.80 | 2766.01 | 2766.05 | 51.84 | 143441.13 | 2767.21 2014-05-09 09:29:00 | 2767.23 | 2767.23 | 2763.95 | 2766.01 | 44.43 | 122896.40 | 2765.88 2014-05-09 09:30:00 | 2766.10 | 2766.17 | 2763.84 | 2765.23 | 63.08 | 174403.09 | 2764.62 2014-05-09 09:31:00 | 2764.58 | 2765.06 | 2764.00 | 2764.03 | 22.66 | 62634.26 | 2764.33 2014-05-09 09:32:00 | 2764.05 | 2765.05 | 2764.00 | 2765.05 | 17.39 | 48090.92 | 2764.80 2014-05-09 09:33:00 | 2765.85 | 2766.29 | 2765.09 | 2766.27 | 14.81 | 40955.09 | 2765.74 2014-05-09 09:34:00 | 2766.29 | 2766.31 | 2765.10 | 2766.19 | 39.47 | 109167.70 | 2765.91 2014-05-09 09:35:00 | 2766.09 | 2770.00 | 2766.09 | 2769.58 | 76.31 | 211264.91 | 2768.55 2014-05-09 09:36:00 | 2769.65 | 2775.00 | 2769.65 | 2774.84 | 62.50 | 173323.50 | 2773.09 2014-05-09 09:37:00 | 2774.86 | 2775.00 | 2772.12 | 2773.10 | 43.19 | 119804.12 | 2773.63 2014-05-09 09:38:00 | 2773.10 | 2773.10 | 2771.00 | 2771.00 | 51.47 | 142673.52 | 2772.14 2014-05-09 09:39:00 | 2771.02 | 2772.47 | 2767.46 | 2768.80 | 96.35 | 266872.71 | 2769.94 2014-05-09 09:40:00 | 2768.76 | 2769.56 | 2768.00 | 2769.49 | 31.01 | 85861.87 | 2769.02 2014-05-09 09:41:00 | 2769.51 | 2769.56 | 2765.10 | 2767.04 | 37.99 | 105160.55 | 2768.26 2014-05-09 09:42:00 | 2766.83 | 2767.87 | 2765.50 | 2766.04 | 50.23 | 138975.98 | 2766.90 2014-05-09 09:43:00 | 2765.58 | 2767.35 | 2765.10 | 2766.89 | 11.59 | 32045.26 | 2765.86 2014-05-09 09:44:00 | 2766.02 | 2767.01 | 2764.00 | 2764.00 | 60.44 | 167146.94 | 2765.64 2014-05-09 09:45:00 | 2766.50 | 2766.78 | 2764.53 | 2765.00 | 58.73 | 162403.22 | 2765.30 2014-05-09 09:46:00 | 2765.60 | 2767.06 | 2765.02 | 2765.97 | 42.94 | 118783.02 | 2766.32 2014-05-09 09:47:00 | 2765.98 | 2766.11 | 2763.50 | 2764.59 | 57.75 | 159666.10 | 2764.92 2014-05-09 09:48:00 | 2764.45 | 2764.99 | 2763.50 | 2764.39 | 11.42 | 31569.87 | 2764.92 2014-05-09 09:49:00 | 2764.00 | 2764.00 | 2761.96 | 2762.00 | 82.19 | 227054.24 | 2762.59 2014-05-09 09:50:00 | 2761.96 | 2763.98 | 2761.30 | 2761.90 | 13.13 | 36264.18 | 2762.14 2014-05-09 09:51:00 | 2761.52 | 2762.06 | 2760.67 | 2760.67 | 23.27 | 64257.84 | 2761.28 2014-05-09 09:52:00 | 2760.58 | 2760.58 | 2759.61 | 2759.61 | 69.72 | 192425.54 | 2759.98 2014-05-09 09:53:00 | 2758.93 | 2763.59 | 2758.91 | 2760.98 | 41.36 | 114184.99 | 2761.03 2014-05-09 09:54:00 | 2761.00 | 2763.65 | 2760.88 | 2760.90 | 70.29 | 194106.11 | 2761.58 2014-05-09 09:55:00 | 2760.90 | 2762.58 | 2760.90 | 2761.86 | 64.64 | 178505.08 | 2761.70 2014-05-09 09:56:00 | 2761.19 | 2768.00 | 2761.19 | 2764.22 | 39.02 | 107883.67 | 2765.18 2014-05-09 09:57:00 | 2767.75 | 2767.94 | 2764.27 | 2765.50 | 64.28 | 177799.66 | 2766.15 2014-05-09 09:58:00 | 2765.14 | 2768.00 | 2765.14 | 2768.00 | 98.04 | 271281.07 | 2767.04 2014-05-09 09:59:00 | 2765.74 | 2776.00 | 2765.74 | 2768.01 | 46.15 | 127886.69 | 2771.23 2014-05-09 10:00:00 | 2768.14 | 2770.51 | 2767.96 | 2769.97 | 54.07 | 149722.70 | 2769.26 2014-05-09 10:01:00 | 2770.02 | 2771.94 | 2769.98 | 2770.20 | 9.28 | 25699.97 | 2770.29 2014-05-09 10:02:00 | 2771.00 | 2771.07 | 2768.97 | 2768.97 | 24.91 | 68989.42 | 2769.88 2014-05-09 10:03:00 | 2768.72 | 2776.00 | 2767.09 | 2770.20 | 12.16 | 33679.12 | 2769.66 2014-05-09 10:04:00 | 2770.01 | 2773.90 | 2767.25 | 2767.25 | 31.10 | 86166.82 | 2770.90 2014-05-09 10:05:00 | 2768.69 | 2769.89 | 2768.40 | 2768.40 | 62.31 | 172542.92 | 2769.19 2014-05-09 10:06:00 | 2767.97 | 2768.08 | 2766.64 | 2766.66 | 15.92 | 44068.20 | 2767.58 2014-05-09 10:07:00 | 2765.07 | 2766.57 | 2765.07 | 2766.00 | 5.83 | 16118.33 | 2765.67 2014-05-09 10:08:00 | 2766.02 | 2766.38 | 2765.09 | 2766.36 | 24.82 | 68631.32 | 2765.27 2014-05-09 10:09:00 | 2766.36 | 2766.36 | 2764.90 | 2764.90 | 15.79 | 43664.96 | 2765.35 2014-05-09 10:10:00 | 2764.90 | 2766.33 | 2764.00 | 2765.77 | 29.03 | 80251.47 | 2764.81 2014-05-09 10:11:00 | 2765.28 | 2767.00 | 2764.79 | 2766.56 | 22.27 | 61592.90 | 2765.98 2014-05-09 10:12:00 | 2766.55 | 2766.58 | 2766.46 | 2766.55 | 14.72 | 40712.23 | 2766.53 2014-05-09 10:13:00 | 2766.55 | 2767.00 | 2766.54 | 2767.00 | 4.03 | 11158.05 | 2766.69 2014-05-09 10:14:00 | 2767.13 | 2769.21 | 2767.13 | 2767.18 | 25.05 | 69344.13 | 2768.45 2014-05-09 10:15:00 | 2767.20 | 2768.07 | 2767.02 | 2767.11 | 43.06 | 119170.90 | 2767.30 2014-05-09 10:16:00 | 2767.18 | 2768.00 | 2767.11 | 2767.15 | 63.69 | 176248.20 | 2767.28 2014-05-09 10:17:00 | 2767.15 | 2767.15 | 2767.11 | 2767.11 | 13.09 | 36227.04 | 2767.11 2014-05-09 10:18:00 | 2767.07 | 2767.88 | 2765.97 | 2766.00 | 54.90 | 151902.06 | 2766.68 2014-05-09 10:19:00 | 2766.98 | 2766.98 | 2765.99 | 2765.99 | 1.95 | 5386.38 | 2766.50 2014-05-09 10:20:00 | 2765.99 | 2767.00 | 2765.97 | 2767.00 | 4.68 | 12939.07 | 2766.53 2014-05-09 10:21:00 | 2767.00 | 2767.00 | 2765.02 | 2765.02 | 54.38 | 150412.91 | 2765.96 2014-05-09 10:22:00 | 2765.00 | 2765.94 | 2765.00 | 2765.06 | 21.53 | 59525.61 | 2765.03 2014-05-09 10:23:00 | 2766.52 | 2766.94 | 2765.00 | 2766.62 | 22.75 | 62925.76 | 2766.21 2014-05-09 10:24:00 | 2767.00 | 2767.97 | 2766.97 | 2767.23 | 19.68 | 54444.87 | 2767.07 2014-05-09 10:25:00 | 2767.28 | 2768.00 | 2765.46 | 2767.15 | 41.55 | 114964.42 | 2767.16 2014-05-09 10:26:00 | 2767.15 | 2767.15 | 2766.00 | 2767.00 | 36.74 | 101641.33 | 2766.73 2014-05-09 10:27:00 | 2767.16 | 2768.00 | 2766.96 | 2768.00 | 11.09 | 30685.30 | 2767.68 2014-05-09 10:28:00 | 2768.00 | 2768.00 | 2766.44 | 2767.00 | 20.39 | 56424.28 | 2766.71 2014-05-09 10:29:00 | 2767.70 | 2767.70 | 2767.02 | 2767.02 | 2.56 | 7090.00 | 2767.37 2014-05-09 10:30:00 | 2767.00 | 2768.80 | 2767.00 | 2768.14 | 40.26 | 111432.84 | 2767.76 2014-05-09 10:31:00 | 2768.78 | 2770.00 | 2768.00 | 2770.00 | 24.39 | 67513.85 | 2768.55 2014-05-09 10:32:00 | 2769.99 | 2769.99 | 2768.79 | 2769.05 | 40.62 | 112496.09 | 2769.20 2014-05-09 10:33:00 | 2769.83 | 2770.00 | 2768.04 | 2769.00 | 15.84 | 43857.91 | 2769.16 2014-05-09 10:34:00 | 2770.00 | 2770.24 | 2769.12 | 2770.00 | 11.48 | 31805.81 | 2769.82 2014-05-09 10:35:00 | 2769.04 | 2769.04 | 2768.02 | 2768.02 | 7.08 | 19615.57 | 2769.00 2014-05-09 10:36:00 | 2768.02 | 2768.02 | 2767.68 | 2767.70 | 29.47 | 81563.10 | 2767.76 2014-05-09 10:37:00 | 2767.70 | 2769.64 | 2767.68 | 2768.00 | 63.35 | 175361.29 | 2768.35 2014-05-09 10:38:00 | 2768.68 | 2768.84 | 2767.00 | 2767.00 | 62.20 | 172192.93 | 2768.24 2014-05-09 10:39:00 | 2768.62 | 2768.65 | 2767.00 | 2767.00 | 41.70 | 115416.40 | 2767.98 2014-05-09 10:40:00 | 2767.02 | 2767.36 | 2765.17 | 2765.17 | 13.77 | 38105.72 | 2766.90 2014-05-09 10:41:00 | 2765.17 | 2765.87 | 2764.73 | 2764.73 | 8.11 | 22411.13 | 2765.10 2014-05-09 10:42:00 | 2764.69 | 2764.69 | 2763.98 | 2764.47 | 28.70 | 79335.88 | 2764.32 2014-05-09 10:43:00 | 2764.47 | 2766.77 | 2764.47 | 2766.75 | 34.08 | 94267.03 | 2765.81 2014-05-09 10:44:00 | 2765.82 | 2766.75 | 2765.49 | 2766.75 | 20.73 | 57351.00 | 2766.17 2014-05-09 10:45:00 | 2768.22 | 2768.64 | 2765.02 | 2766.06 | 51.73 | 143164.15 | 2767.42 2014-05-09 10:46:00 | 2766.41 | 2768.20 | 2765.93 | 2766.51 | 40.37 | 111681.48 | 2766.58 2014-05-09 10:47:00 | 2766.51 | 2767.98 | 2766.51 | 2767.00 | 23.18 | 64126.65 | 2766.94 2014-05-09 10:48:00 | 2767.06 | 2767.98 | 2767.00 | 2767.98 | 1.47 | 4076.35 | 2767.38 2014-05-09 10:49:00 | 2767.44 | 2767.98 | 2766.38 | 2767.04 | 13.64 | 37744.52 | 2766.99 2014-05-09 10:50:00 | 2767.04 | 2767.04 | 2766.94 | 2766.94 | 10.06 | 27833.30 | 2767.00 2014-05-09 10:51:00 | 2766.90 | 2766.90 | 2765.12 | 2765.75 | 19.01 | 52587.26 | 2766.00 2014-05-09 10:52:00 | 2765.62 | 2766.77 | 2765.12 | 2765.84 | 72.19 | 199673.01 | 2765.90 2014-05-09 10:53:00 | . | . | . | . | . | . | . 2014-05-09 10:54:00 | 2765.35 | 2766.80 | 2765.35 | 2766.37 | 12.40 | 34288.13 | 2766.06 2014-05-09 10:55:00 | 2767.98 | 2767.98 | 2766.42 | 2766.54 | 26.34 | 72883.34 | 2767.13 2014-05-09 10:56:00 | 2766.91 | 2767.83 | 2765.19 | 2765.91 | 22.62 | 62567.43 | 2766.63 2014-05-09 10:57:00 | 2765.91 | 2769.00 | 2765.91 | 2766.78 | 30.04 | 83166.50 | 2768.25 2014-05-09 10:58:00 | 2768.46 | 2769.00 | 2766.85 | 2768.42 | 37.36 | 103420.40 | 2767.99 2014-05-09 10:59:00 | 2768.82 | 2768.83 | 2767.48 | 2767.58 | 41.59 | 115111.99 | 2768.05 2014-05-09 11:00:00 | 2767.02 | 2768.80 | 2766.96 | 2767.62 | 34.63 | 95845.12 | 2767.69 2014-05-09 11:01:00 | 2767.49 | 2768.85 | 2767.44 | 2768.13 | 16.57 | 45863.70 | 2767.71 2014-05-09 11:02:00 | 2768.80 | 2768.80 | 2767.34 | 2767.34 | 21.11 | 58451.96 | 2768.66 2014-05-09 11:03:00 | 2767.32 | 2767.32 | 2767.29 | 2767.29 | 1.37 | 3802.28 | 2767.31 2014-05-09 11:04:00 | 2767.27 | 2767.27 | 2767.27 | 2767.27 | 0.50 | 1383.64 | 2767.27 2014-05-09 11:05:00 | 2766.53 | 2767.54 | 2766.53 | 2767.54 | 8.13 | 22491.38 | 2767.49 2014-05-09 11:06:00 | 2768.00 | 2768.68 | 2768.00 | 2768.68 | 7.50 | 20754.95 | 2768.06 2014-05-09 11:07:00 | 2768.72 | 2769.00 | 2767.41 | 2767.41 | 8.75 | 24228.13 | 2768.30 2014-05-09 11:08:00 | 2767.02 | 2767.02 | 2766.00 | 2766.34 | 15.17 | 41965.04 | 2766.32 2014-05-09 11:09:00 | 2767.58 | 2767.58 | 2765.00 | 2765.07 | 99.52 | 275261.73 | 2765.84 2014-05-09 11:10:00 | 2765.17 | 2766.83 | 2765.17 | 2766.83 | 19.67 | 54405.00 | 2765.89 2014-05-09 11:11:00 | 2766.36 | 2766.36 | 2766.00 | 2766.04 | 4.68 | 12939.88 | 2766.11 2014-05-09 11:12:00 | 2766.66 | 2767.45 | 2765.17 | 2766.17 | 40.01 | 110668.17 | 2766.29 2014-05-09 11:13:00 | 2766.17 | 2766.95 | 2766.00 | 2766.61 | 22.51 | 62267.65 | 2766.59 2014-05-09 11:14:00 | 2766.00 | 2766.00 | 2766.00 | 2766.00 | 0.02 | 66.38 | 2766.00 2014-05-09 11:15:00 | 2766.00 | 2766.00 | 2766.00 | 2766.00 | 0.53 | 1477.04 | 2766.00 2014-05-09 11:16:00 | . | . | . | . | . | . | . 2014-05-09 11:17:00 | 2766.00 | 2766.00 | 2766.00 | 2766.00 | 0.20 | 553.20 | 2766.00 2014-05-09 11:18:00 | 2766.02 | 2766.03 | 2766.02 | 2766.02 | 6.77 | 18714.89 | 2766.02 2014-05-09 11:19:00 | 2766.57 | 2766.57 | 2766.54 | 2766.54 | 0.59 | 1618.44 | 2766.57 2014-05-09 11:20:00 | 2766.54 | 2766.54 | 2766.03 | 2766.03 | 1.65 | 4561.24 | 2766.07 2014-05-09 11:21:00 | 2766.48 | 2767.65 | 2766.35 | 2766.39 | 11.18 | 30920.09 | 2766.90 2014-05-09 11:22:00 | 2766.39 | 2767.77 | 2766.39 | 2766.57 | 32.67 | 90388.40 | 2767.05 2014-05-09 11:23:00 | 2766.31 | 2767.34 | 2766.20 | 2767.34 | 6.89 | 19056.62 | 2766.64 2014-05-09 11:24:00 | 2767.21 | 2770.00 | 2766.20 | 2766.20 | 19.50 | 54004.50 | 2769.46 2014-05-09 11:25:00 | 2766.24 | 2769.89 | 2766.22 | 2769.31 | 43.64 | 120805.30 | 2768.29 2014-05-09 11:26:00 | 2767.08 | 2768.54 | 2764.00 | 2764.00 | 39.71 | 109887.75 | 2767.05 2014-05-09 11:27:00 | 2764.00 | 2771.09 | 2762.41 | 2765.36 | 75.20 | 208134.33 | 2767.60 2014-05-09 11:28:00 | 2765.34 | 2765.34 | 2763.20 | 2763.58 | 26.69 | 73777.78 | 2764.46 2014-05-09 11:29:00 | 2763.58 | 2765.00 | 2763.52 | 2764.88 | 12.73 | 35191.17 | 2764.21 2014-05-09 11:30:00 | 2764.22 | 2764.88 | 2762.30 | 2762.36 | 56.41 | 155863.76 | 2763.25 2014-05-09 11:31:00 | 2762.32 | 2765.54 | 2760.95 | 2760.95 | 31.08 | 85837.59 | 2762.00 2014-05-09 11:32:00 | 2760.89 | 2760.91 | 2758.00 | 2758.00 | 79.67 | 219834.64 | 2759.35 2014-05-09 11:33:00 | 2758.91 | 2759.85 | 2757.00 | 2757.43 | 27.07 | 74670.36 | 2758.21 2014-05-09 11:34:00 | 2757.50 | 2759.90 | 2756.90 | 2757.91 | 33.83 | 93320.13 | 2758.58 2014-05-09 11:35:00 | 2757.91 | 2758.55 | 2757.91 | 2758.05 | 4.43 | 12223.59 | 2758.03 2014-05-09 11:36:00 | 2758.55 | 2760.00 | 2758.03 | 2758.28 | 32.58 | 89889.51 | 2758.87 2014-05-09 11:37:00 | 2758.53 | 2759.39 | 2758.38 | 2758.42 | 19.93 | 54982.36 | 2758.77 2014-05-09 11:38:00 | 2757.50 | 2760.00 | 2757.00 | 2757.48 | 7.62 | 21005.77 | 2757.75 2014-05-09 11:39:00 | 2758.02 | 2758.02 | 2758.02 | 2758.02 | 0.07 | 193.06 | 2758.02 2014-05-09 11:40:00 | . | . | . | . | . | . | . 2014-05-09 11:41:00 | . | . | . | . | . | . | . 2014-05-09 11:42:00 | . | . | . | . | . | . | . 2014-05-09 11:43:00 | 2757.96 | 2757.96 | 2757.93 | 2757.93 | 7.55 | 20822.58 | 2757.96 2014-05-09 11:44:00 | 2757.89 | 2757.89 | 2757.02 | 2757.02 | 0.14 | 394.33 | 2757.59 2014-05-09 11:45:00 | 2757.88 | 2757.88 | 2757.00 | 2757.02 | 8.54 | 23539.47 | 2757.02 2014-05-09 11:46:00 | 2757.00 | 2757.00 | 2756.02 | 2756.96 | 2.85 | 7862.64 | 2756.89 2014-05-09 11:47:00 | 2756.96 | 2756.96 | 2756.96 | 2756.96 | 0.07 | 190.23 | 2756.96 2014-05-09 11:48:00 | 2756.12 | 2756.96 | 2755.64 | 2756.96 | 13.89 | 38270.66 | 2756.26 2014-05-09 11:49:00 | 2756.96 | 2756.96 | 2756.91 | 2756.93 | 2.47 | 6812.38 | 2756.93 2014-05-09 11:50:00 | 2756.93 | 2756.93 | 2756.10 | 2756.81 | 14.90 | 41072.89 | 2756.20 2014-05-09 11:51:00 | 2756.81 | 2756.95 | 2756.81 | 2756.95 | 10.02 | 27632.72 | 2756.93 2014-05-09 11:52:00 | 2756.22 | 2756.80 | 2756.15 | 2756.48 | 28.95 | 79783.54 | 2756.29 2014-05-09 11:53:00 | 2756.44 | 2756.95 | 2756.12 | 2756.55 | 5.14 | 14170.60 | 2756.39 2014-05-09 11:54:00 | 2756.55 | 2756.55 | 2756.20 | 2756.33 | 3.75 | 10347.29 | 2756.34 2014-05-09 11:55:00 | 2756.30 | 2756.88 | 2756.24 | 2756.65 | 4.19 | 11558.09 | 2756.52 2014-05-09 11:56:00 | 2756.24 | 2756.69 | 2755.94 | 2756.69 | 18.79 | 51792.48 | 2756.09 2014-05-09 11:57:00 | 2756.63 | 2756.63 | 2755.00 | 2755.00 | 19.93 | 54937.93 | 2755.85 2014-05-09 11:58:00 | 2755.00 | 2755.36 | 2750.00 | 2753.21 | 108.23 | 297880.84 | 2752.32 2014-05-09 11:59:00 | 2753.03 | 2753.05 | 2749.98 | 2750.00 | 94.48 | 259828.39 | 2750.21 2014-05-09 12:00:00 | 2750.00 | 2753.58 | 2749.82 | 2749.97 | 61.95 | 170432.38 | 2751.26 2014-05-09 12:01:00 | 2749.93 | 2752.82 | 2748.00 | 2749.37 | 70.43 | 193646.33 | 2749.56 2014-05-09 12:02:00 | 2752.76 | 2752.76 | 2749.82 | 2751.54 | 21.86 | 60134.02 | 2751.00 2014-05-09 12:03:00 | 2751.54 | 2752.00 | 2748.84 | 2751.37 | 24.66 | 67851.56 | 2751.15 2014-05-09 12:04:00 | 2751.40 | 2755.80 | 2751.33 | 2753.48 | 60.96 | 167847.71 | 2753.63 2014-05-09 12:05:00 | 2753.98 | 2756.00 | 2751.57 | 2752.94 | 37.22 | 102491.87 | 2753.46 2014-05-09 12:06:00 | 2752.94 | 2755.46 | 2751.40 | 2753.68 | 59.23 | 163048.82 | 2752.95 2014-05-09 12:07:00 | 2754.81 | 2755.34 | 2749.37 | 2750.13 | 55.93 | 153937.49 | 2752.32 2014-05-09 12:08:00 | 2752.37 | 2752.37 | 2748.01 | 2749.13 | 38.58 | 106086.88 | 2749.93 2014-05-09 12:09:00 | 2748.68 | 2753.86 | 2748.05 | 2752.92 | 101.03 | 277841.18 | 2750.06 2014-05-09 12:10:00 | 2751.01 | 2752.94 | 2750.06 | 2750.53 | 55.88 | 153787.77 | 2752.01 2014-05-09 12:11:00 | 2750.60 | 2752.10 | 2750.60 | 2751.09 | 23.02 | 63333.77 | 2751.25 2014-05-09 12:12:00 | 2752.15 | 2756.00 | 2750.96 | 2752.28 | 16.00 | 44054.09 | 2753.21 2014-05-09 12:13:00 | 2752.55 | 2752.55 | 2750.02 | 2750.54 | 22.10 | 60797.68 | 2750.78 2014-05-09 12:14:00 | 2751.22 | 2751.96 | 2751.00 | 2751.02 | 37.65 | 103568.77 | 2751.05 2014-05-09 12:15:00 | 2751.71 | 2754.36 | 2751.10 | 2753.44 | 48.86 | 134488.88 | 2752.70 2014-05-09 12:16:00 | 2753.41 | 2754.30 | 2751.23 | 2753.62 | 56.68 | 156016.65 | 2752.78 2014-05-09 12:17:00 | 2754.25 | 2754.96 | 2752.55 | 2753.10 | 28.89 | 79540.81 | 2753.61 2014-05-09 12:18:00 | 2754.37 | 2754.66 | 2752.71 | 2752.87 | 57.00 | 156959.05 | 2753.47 2014-05-09 12:19:00 | 2752.50 | 2753.96 | 2752.50 | 2753.96 | 13.27 | 36532.63 | 2753.02 2014-05-09 12:20:00 | 2753.66 | 2753.88 | 2751.98 | 2753.23 | 60.15 | 165592.58 | 2752.95 2014-05-09 12:21:00 | 2753.73 | 2753.73 | 2753.73 | 2753.73 | 0.41 | 1126.28 | 2753.73 2014-05-09 12:22:00 | 2752.86 | 2754.95 | 2752.55 | 2753.48 | 83.64 | 230292.25 | 2753.41 2014-05-09 12:23:00 | 2753.40 | 2754.00 | 2752.52 | 2753.95 | 36.22 | 99721.56 | 2753.37 2014-05-09 12:24:00 | 2753.95 | 2753.98 | 2753.09 | 2753.10 | 7.68 | 21150.85 | 2753.30 2014-05-09 12:25:00 | 2753.64 | 2757.99 | 2753.26 | 2756.68 | 44.38 | 122234.32 | 2754.33 2014-05-09 12:26:00 | 2754.53 | 2756.56 | 2754.48 | 2755.26 | 32.37 | 89198.03 | 2755.58 2014-05-09 12:27:00 | 2755.84 | 2755.90 | 2754.60 | 2754.60 | 64.54 | 177821.76 | 2755.18 2014-05-09 12:28:00 | 2753.31 | 2759.79 | 2753.31 | 2754.88 | 109.53 | 301817.43 | 2755.54 2014-05-09 12:29:00 | 2757.65 | 2757.68 | 2753.75 | 2755.58 | 15.76 | 43422.13 | 2755.39 2014-05-09 12:30:00 | 2754.32 | 2757.00 | 2754.03 | 2756.39 | 127.82 | 352212.65 | 2755.64 2014-05-09 12:31:00 | 2756.74 | 2757.00 | 2755.06 | 2756.18 | 10.15 | 27969.98 | 2756.21 2014-05-09 12:32:00 | 2755.55 | 2764.00 | 2755.55 | 2762.36 | 94.46 | 260660.08 | 2759.48 2014-05-09 12:33:00 | 2762.36 | 2762.36 | 2758.09 | 2761.24 | 33.37 | 92088.33 | 2760.03 2014-05-09 12:34:00 | 2761.84 | 2761.84 | 2759.14 | 2761.07 | 50.59 | 139677.56 | 2760.97 2014-05-09 12:35:00 | 2761.00 | 2762.33 | 2759.20 | 2760.00 | 71.00 | 195995.94 | 2760.66 2014-05-09 12:36:00 | 2760.63 | 2761.00 | 2759.35 | 2760.37 | 40.94 | 112998.94 | 2759.98 2014-05-09 12:37:00 | 2759.51 | 2760.04 | 2759.48 | 2760.00 | 7.00 | 19317.48 | 2759.64 2014-05-09 12:38:00 | 2760.02 | 2760.85 | 2759.26 | 2759.81 | 19.68 | 54325.33 | 2760.01 2014-05-09 12:39:00 | 2759.22 | 2759.22 | 2756.19 | 2756.91 | 67.64 | 186508.46 | 2757.57 2014-05-09 12:40:00 | 2758.26 | 2759.00 | 2756.28 | 2758.52 | 53.09 | 146381.29 | 2757.38 2014-05-09 12:41:00 | 2758.65 | 2758.88 | 2757.21 | 2758.29 | 9.49 | 26165.98 | 2758.38 2014-05-09 12:42:00 | 2758.27 | 2759.98 | 2757.38 | 2758.00 | 27.00 | 74477.06 | 2758.31 2014-05-09 12:43:00 | 2758.05 | 2759.97 | 2758.05 | 2759.49 | 26.00 | 71740.34 | 2759.14 2014-05-09 12:44:00 | 2759.07 | 2759.97 | 2758.60 | 2759.10 | 45.12 | 124481.70 | 2759.03 2014-05-09 12:45:00 | 2759.68 | 2760.00 | 2759.68 | 2759.72 | 5.34 | 14739.72 | 2759.73 2014-05-09 12:46:00 | 2759.72 | 2759.73 | 2759.68 | 2759.68 | 4.18 | 11546.58 | 2759.70 2014-05-09 12:47:00 | 2759.68 | 2760.00 | 2759.06 | 2760.00 | 15.38 | 42445.63 | 2759.79 2014-05-09 12:48:00 | 2760.00 | 2761.96 | 2760.00 | 2760.60 | 32.31 | 89209.96 | 2761.32 2014-05-09 12:49:00 | 2760.84 | 2761.85 | 2760.37 | 2760.40 | 53.82 | 148597.88 | 2761.12 2014-05-09 12:50:00 | 2760.40 | 2761.79 | 2760.40 | 2761.11 | 94.61 | 261215.68 | 2761.12 2014-05-09 12:51:00 | 2760.82 | 2762.33 | 2760.50 | 2762.19 | 25.16 | 69468.64 | 2761.40 2014-05-09 12:52:00 | 2761.20 | 2762.00 | 2759.21 | 2761.09 | 38.08 | 105132.01 | 2760.96 2014-05-09 12:53:00 | 2760.55 | 2762.06 | 2760.39 | 2761.04 | 21.16 | 58418.70 | 2761.20 2014-05-09 12:54:00 | 2761.04 | 2763.64 | 2761.02 | 2761.50 | 5.31 | 14667.78 | 2762.29 2014-05-09 12:55:00 | 2761.53 | 2762.91 | 2761.53 | 2761.62 | 19.97 | 55174.68 | 2762.60 2014-05-09 12:56:00 | 2761.69 | 2761.70 | 2758.37 | 2758.37 | 14.75 | 40726.83 | 2761.33 2014-05-09 12:57:00 | 2759.52 | 2759.88 | 2758.41 | 2759.36 | 68.47 | 188931.26 | 2759.21 2014-05-09 12:58:00 | 2759.10 | 2760.00 | 2758.48 | 2759.10 | 30.11 | 83067.12 | 2759.16 2014-05-09 12:59:00 | 2759.10 | 2759.10 | 2755.13 | 2756.75 | 66.18 | 182414.51 | 2756.30 2014-05-09 13:00:00 | 2755.66 | 2756.74 | 2755.39 | 2756.22 | 113.45 | 312661.11 | 2756.06 2014-05-09 13:01:00 | 2755.52 | 2756.17 | 2755.12 | 2755.12 | 37.52 | 103377.20 | 2755.33 2014-05-09 13:02:00 | 2756.00 | 2756.00 | 2755.00 | 2755.08 | 36.37 | 100212.42 | 2755.13 2014-05-09 13:03:00 | 2755.00 | 2755.00 | 2753.08 | 2753.36 | 80.41 | 221437.01 | 2753.81 2014-05-09 13:04:00 | 2753.34 | 2756.00 | 2753.08 | 2754.51 | 34.07 | 93821.25 | 2753.62 2014-05-09 13:05:00 | 2753.95 | 2755.97 | 2753.91 | 2755.00 | 59.77 | 164670.66 | 2755.30 2014-05-09 13:06:00 | 2755.97 | 2756.29 | 2755.45 | 2756.29 | 7.60 | 20934.67 | 2755.65 2014-05-09 13:07:00 | 2757.70 | 2758.70 | 2756.49 | 2757.10 | 60.44 | 166659.99 | 2757.40 2014-05-09 13:08:00 | 2757.10 | 2759.26 | 2756.21 | 2758.05 | 29.65 | 81765.39 | 2757.41 2014-05-09 13:09:00 | 2758.62 | 2758.62 | 2757.00 | 2757.31 | 5.25 | 14492.94 | 2758.46 2014-05-09 13:10:00 | 2757.00 | 2757.39 | 2757.00 | 2757.26 | 4.66 | 12857.07 | 2757.25 2014-05-09 13:11:00 | 2757.26 | 2757.26 | 2757.00 | 2757.00 | 0.60 | 1665.32 | 2757.15 2014-05-09 13:12:00 | 2757.02 | 2759.76 | 2757.02 | 2758.28 | 69.36 | 191340.84 | 2758.66 2014-05-09 13:13:00 | 2758.48 | 2758.91 | 2757.19 | 2758.33 | 51.16 | 141105.23 | 2758.39 2014-05-09 13:14:00 | 2757.82 | 2758.59 | 2756.97 | 2757.05 | 11.95 | 32959.62 | 2757.90 2014-05-09 13:15:00 | 2757.05 | 2757.10 | 2755.02 | 2756.48 | 64.33 | 177269.67 | 2755.63 2014-05-09 13:16:00 | 2756.46 | 2756.46 | 2755.10 | 2756.22 | 40.57 | 111800.38 | 2755.81 2014-05-09 13:17:00 | 2756.22 | 2756.92 | 2755.02 | 2755.30 | 70.23 | 193521.59 | 2755.62 2014-05-09 13:18:00 | 2755.50 | 2755.93 | 2755.22 | 2755.49 | 8.19 | 22575.55 | 2755.47 2014-05-09 13:19:00 | 2755.45 | 2757.45 | 2755.45 | 2756.89 | 24.64 | 67890.61 | 2755.86 2014-05-09 13:20:00 | 2758.53 | 2758.66 | 2756.27 | 2756.63 | 62.26 | 171692.44 | 2757.71 2014-05-09 13:21:00 | 2757.49 | 2757.95 | 2757.07 | 2757.07 | 23.53 | 64881.05 | 2757.26 2014-05-09 13:22:00 | . | . | . | . | . | . | . 2014-05-09 13:23:00 | 2757.76 | 2759.85 | 2757.76 | 2759.00 | 56.01 | 154508.61 | 2758.49 2014-05-09 13:24:00 | 2759.02 | 2759.90 | 2757.09 | 2759.12 | 29.69 | 81917.61 | 2758.73 2014-05-09 13:25:00 | 2759.84 | 2759.84 | 2757.18 | 2758.83 | 56.28 | 155275.26 | 2759.03 2014-05-09 13:26:00 | 2758.36 | 2758.36 | 2757.03 | 2757.71 | 28.32 | 78094.14 | 2757.66 2014-05-09 13:27:00 | 2757.83 | 2758.20 | 2757.00 | 2757.00 | 69.38 | 191319.73 | 2757.64 2014-05-09 13:28:00 | 2757.22 | 2757.83 | 2756.01 | 2756.79 | 27.08 | 74653.54 | 2756.88 2014-05-09 13:29:00 | 2756.22 | 2757.46 | 2755.92 | 2756.95 | 46.87 | 129191.00 | 2756.49 2014-05-09 13:30:00 | 2755.99 | 2757.03 | 2755.22 | 2756.34 | 14.16 | 39035.86 | 2756.19 2014-05-09 13:31:00 | 2756.22 | 2756.22 | 2755.98 | 2755.98 | 7.45 | 20519.39 | 2756.13 2014-05-09 13:32:00 | 2757.93 | 2757.93 | 2755.17 | 2756.00 | 13.84 | 38123.55 | 2755.59 2014-05-09 13:33:00 | 2756.00 | 2756.46 | 2755.17 | 2755.65 | 12.72 | 35042.48 | 2755.78 2014-05-09 13:34:00 | 2755.65 | 2757.34 | 2755.65 | 2757.34 | 4.20 | 11569.09 | 2756.52 2014-05-09 13:35:00 | 2756.41 | 2757.39 | 2755.66 | 2756.62 | 48.00 | 132300.28 | 2756.54 2014-05-09 13:36:00 | 2756.44 | 2756.46 | 2755.63 | 2755.63 | 10.43 | 28738.11 | 2756.39 2014-05-09 13:37:00 | 2756.33 | 2757.03 | 2755.03 | 2756.02 | 22.44 | 61829.47 | 2755.45 2014-05-09 13:38:00 | 2755.96 | 2755.98 | 2755.55 | 2755.57 | 24.49 | 67478.65 | 2755.58 2014-05-09 13:39:00 | 2755.59 | 2755.63 | 2755.01 | 2755.57 | 42.24 | 116386.16 | 2755.09 2014-05-09 13:40:00 | 2755.57 | 2755.60 | 2754.14 | 2754.14 | 26.99 | 74372.46 | 2755.25 2014-05-09 13:41:00 | 2754.13 | 2755.00 | 2754.10 | 2754.60 | 9.36 | 25767.88 | 2754.45 2014-05-09 13:42:00 | 2754.99 | 2755.61 | 2754.98 | 2755.61 | 15.40 | 42413.80 | 2755.04 2014-05-09 13:43:00 | 2755.55 | 2756.00 | 2755.51 | 2756.00 | 27.30 | 75238.01 | 2755.67 2014-05-09 13:44:00 | 2755.15 | 2755.98 | 2755.14 | 2755.17 | 5.55 | 15296.97 | 2755.22 2014-05-09 13:45:00 | 2755.15 | 2755.15 | 2755.15 | 2755.15 | 0.21 | 575.83 | 2755.15 2014-05-09 13:46:00 | 2755.88 | 2756.00 | 2755.88 | 2755.96 | 10.12 | 27876.90 | 2756.00 2014-05-09 13:47:00 | 2755.99 | 2757.10 | 2755.42 | 2756.71 | 44.06 | 121447.96 | 2756.23 2014-05-09 13:48:00 | 2756.71 | 2757.10 | 2755.95 | 2756.08 | 40.53 | 111710.60 | 2756.45 2014-05-09 13:49:00 | 2756.07 | 2757.55 | 2756.05 | 2757.03 | 54.79 | 151033.90 | 2756.75 2014-05-09 13:50:00 | 2756.72 | 2758.10 | 2756.72 | 2758.10 | 31.50 | 86869.39 | 2757.50 2014-05-09 13:51:00 | 2758.10 | 2759.86 | 2758.10 | 2758.90 | 17.52 | 48323.70 | 2758.83 2014-05-09 13:52:00 | 2759.41 | 2759.90 | 2758.90 | 2759.33 | 24.30 | 67058.02 | 2759.25 2014-05-09 13:53:00 | 2759.33 | 2760.01 | 2759.33 | 2760.00 | 50.08 | 138225.09 | 2759.92 2014-05-09 13:54:00 | 2760.00 | 2760.02 | 2760.00 | 2760.02 | 0.87 | 2387.40 | 2760.01 2014-05-09 13:55:00 | 2760.02 | 2760.60 | 2759.31 | 2759.99 | 17.14 | 47295.24 | 2759.99 2014-05-09 13:56:00 | 2760.24 | 2760.24 | 2758.41 | 2759.90 | 39.50 | 109001.63 | 2759.67 2014-05-09 13:57:00 | 2760.00 | 2760.00 | 2756.10 | 2758.25 | 55.49 | 153029.87 | 2757.99 2014-05-09 13:58:00 | 2757.52 | 2758.46 | 2756.38 | 2757.17 | 65.75 | 181285.62 | 2757.03 2014-05-09 13:59:00 | 2756.99 | 2759.94 | 2756.40 | 2759.86 | 22.24 | 61325.80 | 2757.21 2014-05-09 14:00:00 | 2759.81 | 2761.60 | 2756.80 | 2760.60 | 69.33 | 191290.21 | 2759.13 2014-05-09 14:01:00 | 2761.41 | 2763.20 | 2760.09 | 2760.46 | 76.54 | 211371.92 | 2761.62 2014-05-09 14:02:00 | 2762.89 | 2768.00 | 2762.86 | 2768.00 | 33.09 | 91541.17 | 2766.51 2014-05-09 14:03:00 | 2768.10 | 2770.00 | 2767.98 | 2769.93 | 33.45 | 92644.52 | 2769.56 2014-05-09 14:04:00 | 2769.93 | 2774.00 | 2769.93 | 2772.30 | 75.88 | 210387.36 | 2772.60 2014-05-09 14:05:00 | 2773.86 | 2779.03 | 2773.00 | 2774.72 | 93.07 | 258231.01 | 2774.65 2014-05-09 14:06:00 | 2774.23 | 2777.48 | 2773.02 | 2775.04 | 47.21 | 131035.51 | 2775.88 2014-05-09 14:07:00 | 2776.97 | 2780.00 | 2773.22 | 2778.98 | 155.85 | 432963.14 | 2778.00 2014-05-09 14:08:00 | 2778.23 | 2782.13 | 2777.10 | 2782.00 | 103.86 | 288748.04 | 2780.14 2014-05-09 14:09:00 | 2782.00 | 2785.00 | 2779.40 | 2781.25 | 60.29 | 167729.21 | 2781.90 2014-05-09 14:10:00 | 2782.58 | 2787.00 | 2781.00 | 2786.00 | 119.88 | 333729.66 | 2783.93 2014-05-09 14:11:00 | 2786.02 | 2788.00 | 2784.16 | 2785.61 | 91.27 | 254318.41 | 2786.59 2014-05-09 14:12:00 | 2786.00 | 2788.00 | 2782.18 | 2785.04 | 113.58 | 316338.68 | 2785.21 2014-05-09 14:13:00 | 2785.04 | 2785.04 | 2782.04 | 2783.05 | 74.61 | 207685.56 | 2783.69 2014-05-09 14:14:00 | 2783.07 | 2784.70 | 2782.32 | 2784.58 | 48.27 | 134331.64 | 2783.09 2014-05-09 14:15:00 | 2784.98 | 2785.90 | 2784.29 | 2785.09 | 79.18 | 220485.34 | 2784.78 2014-05-09 14:16:00 | 2785.10 | 2787.00 | 2784.95 | 2787.00 | 34.58 | 96330.88 | 2786.14 2014-05-09 14:17:00 | 2787.18 | 2788.00 | 2786.84 | 2788.00 | 24.11 | 67209.62 | 2787.39 2014-05-09 14:18:00 | 2786.98 | 2788.00 | 2785.00 | 2788.00 | 122.64 | 341751.78 | 2786.69 2014-05-09 14:19:00 | 2787.00 | 2789.93 | 2785.64 | 2789.93 | 86.77 | 241910.95 | 2787.99 2014-05-09 14:20:00 | 2789.04 | 2794.69 | 2789.04 | 2793.00 | 83.62 | 233469.36 | 2792.03 2014-05-09 14:21:00 | 2794.65 | 2796.95 | 2793.00 | 2796.95 | 92.00 | 257067.93 | 2794.31 2014-05-09 14:22:00 | 2795.12 | 2796.98 | 2795.00 | 2796.74 | 74.62 | 208642.77 | 2796.07 2014-05-09 14:23:00 | 2796.04 | 2797.99 | 2796.04 | 2796.29 | 78.85 | 220556.24 | 2797.23 2014-05-09 14:24:00 | 2796.36 | 2796.36 | 2793.00 | 2793.03 | 36.54 | 102079.35 | 2793.79 2014-05-09 14:25:00 | 2793.61 | 2796.36 | 2790.67 | 2794.58 | 121.88 | 340459.94 | 2793.36 2014-05-09 14:26:00 | 2796.00 | 2796.00 | 2792.85 | 2796.00 | 37.95 | 106064.41 | 2794.92 2014-05-09 14:27:00 | 2795.10 | 2796.50 | 2794.65 | 2796.50 | 20.53 | 57386.83 | 2795.81 2014-05-09 14:28:00 | 2795.02 | 2796.50 | 2794.96 | 2796.40 | 58.77 | 164284.09 | 2795.18 2014-05-09 14:29:00 | 2796.40 | 2799.80 | 2796.40 | 2799.80 | 101.46 | 283882.63 | 2797.92 2014-05-09 14:30:00 | 2799.80 | 2805.00 | 2799.77 | 2804.00 | 211.62 | 592960.65 | 2802.07 2014-05-09 14:31:00 | 2804.01 | 2810.00 | 2804.00 | 2804.27 | 225.89 | 633841.90 | 2805.93 2014-05-09 14:32:00 | 2804.27 | 2804.27 | 2798.50 | 2798.50 | 155.32 | 435075.98 | 2801.19 2014-05-09 14:33:00 | 2798.96 | 2799.00 | 2796.52 | 2796.66 | 34.36 | 96136.59 | 2798.17 2014-05-09 14:34:00 | 2797.02 | 2798.64 | 2796.10 | 2797.96 | 55.09 | 154079.34 | 2796.82 2014-05-09 14:35:00 | 2796.62 | 2797.96 | 2796.00 | 2796.00 | 21.89 | 61224.22 | 2797.16 2014-05-09 14:36:00 | 2795.02 | 2796.07 | 2792.98 | 2793.06 | 58.77 | 164181.51 | 2793.63 2014-05-09 14:37:00 | 2794.97 | 2795.74 | 2792.85 | 2792.85 | 80.15 | 224001.35 | 2794.88 2014-05-09 14:38:00 | 2793.00 | 2794.74 | 2791.96 | 2793.02 | 59.50 | 166181.43 | 2793.15 2014-05-09 14:39:00 | 2792.89 | 2793.94 | 2792.08 | 2793.71 | 42.56 | 118861.62 | 2792.87 2014-05-09 14:40:00 | 2792.10 | 2793.58 | 2792.00 | 2792.00 | 40.05 | 111844.51 | 2792.48 2014-05-09 14:41:00 | 2792.00 | 2794.00 | 2791.12 | 2793.00 | 49.83 | 139141.85 | 2792.61 2014-05-09 14:42:00 | 2792.92 | 2794.00 | 2792.90 | 2793.10 | 39.05 | 109082.40 | 2793.26 2014-05-09 14:43:00 | 2793.94 | 2794.99 | 2793.03 | 2794.99 | 16.47 | 46024.80 | 2793.95 2014-05-09 14:44:00 | 2794.04 | 2796.00 | 2794.04 | 2794.22 | 30.51 | 85288.68 | 2795.07 2014-05-09 14:45:00 | 2794.81 | 2795.12 | 2794.81 | 2795.12 | 9.14 | 25543.06 | 2794.95 2014-05-09 14:46:00 | 2795.12 | 2797.19 | 2795.00 | 2797.17 | 28.82 | 80585.05 | 2796.05 2014-05-09 14:47:00 | 2798.00 | 2803.00 | 2797.17 | 2802.87 | 118.59 | 331994.07 | 2799.46 2014-05-09 14:48:00 | 2801.02 | 2802.60 | 2798.04 | 2799.89 | 52.76 | 147713.42 | 2799.83 2014-05-09 14:49:00 | 2800.00 | 2801.95 | 2799.89 | 2800.00 | 73.24 | 205121.19 | 2800.63 2014-05-09 14:50:00 | 2800.08 | 2800.84 | 2798.25 | 2799.72 | 47.96 | 134275.35 | 2799.68 2014-05-09 14:51:00 | 2799.00 | 2799.66 | 2795.16 | 2796.39 | 101.19 | 283043.70 | 2797.29 2014-05-09 14:52:00 | 2797.38 | 2797.76 | 2795.12 | 2795.12 | 112.60 | 314847.28 | 2796.08 2014-05-09 14:53:00 | 2795.12 | 2800.00 | 2795.12 | 2799.00 | 80.52 | 225255.86 | 2797.48 2014-05-09 14:54:00 | 2799.02 | 2802.95 | 2799.00 | 2800.00 | 68.54 | 191937.53 | 2800.29 2014-05-09 14:55:00 | 2800.02 | 2804.99 | 2800.00 | 2804.98 | 144.48 | 404951.19 | 2802.82 2014-05-09 14:56:00 | 2804.96 | 2808.00 | 2802.02 | 2806.84 | 117.97 | 330994.08 | 2805.82 2014-05-09 14:57:00 | 2806.84 | 2809.99 | 2806.80 | 2809.63 | 140.91 | 395705.62 | 2808.16 2014-05-09 14:58:00 | 2809.63 | 2809.99 | 2809.00 | 2809.93 | 103.53 | 290848.89 | 2809.46 2014-05-09 14:59:00 | 2809.93 | 2809.99 | 2808.00 | 2808.02 | 67.13 | 188559.22 | 2808.91 2014-05-09 15:00:00 | 2808.17 | 2810.00 | 2807.01 | 2808.00 | 93.93 | 263875.21 | 2809.28 2014-05-09 15:01:00 | 2808.03 | 2809.54 | 2807.02 | 2807.03 | 9.99 | 28044.67 | 2808.40 2014-05-09 15:02:00 | 2807.03 | 2810.04 | 2807.00 | 2810.02 | 122.88 | 345232.11 | 2809.62 2014-05-09 15:03:00 | 2810.02 | 2811.00 | 2808.20 | 2810.94 | 47.28 | 132878.36 | 2810.40 2014-05-09 15:04:00 | 2809.09 | 2810.91 | 2806.00 | 2806.00 | 41.66 | 117022.27 | 2808.98 2014-05-09 15:05:00 | 2807.02 | 2807.84 | 2806.04 | 2806.85 | 34.04 | 95548.31 | 2806.86 2014-05-09 15:06:00 | 2806.20 | 2806.20 | 2803.89 | 2803.89 | 35.64 | 99977.19 | 2805.12 2014-05-09 15:07:00 | 2804.86 | 2806.00 | 2802.50 | 2804.02 | 85.92 | 240948.81 | 2804.24 2014-05-09 15:08:00 | 2804.05 | 2805.00 | 2802.80 | 2805.00 | 33.78 | 94724.55 | 2803.99 2014-05-09 15:09:00 | 2804.68 | 2810.00 | 2804.00 | 2809.97 | 143.68 | 403293.68 | 2806.83 2014-05-09 15:10:00 | 2809.00 | 2810.96 | 2809.00 | 2809.79 | 73.20 | 205662.38 | 2809.56 2014-05-09 15:11:00 | 2809.79 | 2810.70 | 2809.00 | 2809.56 | 77.46 | 217625.78 | 2809.60 2014-05-09 15:12:00 | 2809.56 | 2810.00 | 2807.02 | 2807.02 | 51.32 | 144119.14 | 2808.41 2014-05-09 15:13:00 | 2806.12 | 2807.64 | 2803.62 | 2804.09 | 89.73 | 251718.29 | 2805.41 2014-05-09 15:14:00 | 2804.09 | 2804.26 | 2800.00 | 2800.00 | 137.00 | 383868.47 | 2802.06 2014-05-09 15:15:00 | 2800.90 | 2800.92 | 2797.99 | 2799.77 | 78.81 | 220627.37 | 2799.56 2014-05-09 15:16:00 | 2799.76 | 2802.99 | 2798.35 | 2802.99 | 77.34 | 216581.71 | 2800.28 2014-05-09 15:17:00 | 2802.99 | 2803.95 | 2798.61 | 2799.45 | 47.64 | 133447.04 | 2801.45 2014-05-09 15:18:00 | 2799.07 | 2799.92 | 2798.00 | 2798.10 | 67.49 | 188879.69 | 2798.80 2014-05-09 15:19:00 | 2798.16 | 2803.99 | 2795.10 | 2797.25 | 92.12 | 257596.25 | 2796.31 2014-05-09 15:20:00 | 2800.42 | 2801.18 | 2798.40 | 2799.99 | 40.94 | 114627.22 | 2799.75 2014-05-09 15:21:00 | 2799.97 | 2801.00 | 2799.72 | 2799.91 | 44.78 | 125384.96 | 2799.90 2014-05-09 15:22:00 | 2799.89 | 2800.00 | 2799.00 | 2800.00 | 70.12 | 196280.61 | 2799.37 2014-05-09 15:23:00 | 2799.98 | 2801.00 | 2799.91 | 2801.00 | 65.39 | 183087.67 | 2800.02 2014-05-09 15:24:00 | 2800.64 | 2803.82 | 2799.39 | 2799.39 | 81.00 | 226876.49 | 2801.08 2014-05-09 15:25:00 | 2799.46 | 2799.99 | 2797.12 | 2797.93 | 33.04 | 92461.26 | 2798.55 2014-05-09 15:26:00 | 2797.83 | 2800.00 | 2797.01 | 2798.98 | 78.17 | 218713.37 | 2798.10 2014-05-09 15:27:00 | 2799.95 | 2802.67 | 2798.52 | 2801.84 | 40.21 | 112624.11 | 2800.62 2014-05-09 15:28:00 | 2800.13 | 2802.30 | 2800.04 | 2800.27 | 41.83 | 117164.35 | 2800.76 2014-05-09 15:29:00 | 2800.29 | 2801.00 | 2798.52 | 2798.52 | 62.92 | 176179.86 | 2800.11 2014-05-09 15:30:00 | 2799.84 | 2802.00 | 2799.84 | 2801.00 | 17.15 | 48017.72 | 2800.68 2014-05-09 15:31:00 | 2802.00 | 2804.00 | 2801.27 | 2803.93 | 17.53 | 49142.57 | 2803.02 2014-05-09 15:32:00 | 2804.00 | 2806.93 | 2802.24 | 2803.00 | 26.89 | 75411.97 | 2804.36 2014-05-09 15:33:00 | 2803.00 | 2803.00 | 2800.00 | 2801.00 | 50.06 | 140248.67 | 2801.56 2014-05-09 15:34:00 | 2802.21 | 2804.27 | 2802.01 | 2803.01 | 31.96 | 89588.59 | 2803.32 2014-05-09 15:35:00 | 2801.43 | 2802.93 | 2801.29 | 2802.90 | 27.63 | 77417.67 | 2802.25 2014-05-09 15:36:00 | 2802.90 | 2802.93 | 2801.31 | 2802.57 | 21.21 | 59430.92 | 2802.02 2014-05-09 15:37:00 | 2802.13 | 2803.00 | 2801.30 | 2801.36 | 41.12 | 115243.99 | 2802.35 2014-05-09 15:38:00 | 2802.84 | 2804.00 | 2802.15 | 2803.96 | 35.32 | 98988.23 | 2802.85 2014-05-09 15:39:00 | 2803.96 | 2805.00 | 2803.62 | 2804.00 | 16.30 | 45706.36 | 2804.42 2014-05-09 15:40:00 | 2804.02 | 2804.13 | 2802.10 | 2803.93 | 16.63 | 46611.79 | 2803.38 2014-05-09 15:41:00 | 2803.26 | 2803.75 | 2803.00 | 2803.33 | 11.24 | 31502.08 | 2803.18 2014-05-09 15:42:00 | 2804.00 | 2805.99 | 2803.92 | 2805.99 | 45.76 | 128351.86 | 2805.14 2014-05-09 15:43:00 | 2805.12 | 2806.00 | 2805.01 | 2805.32 | 26.94 | 75583.06 | 2805.61 2014-05-09 15:44:00 | 2805.32 | 2805.99 | 2802.33 | 2805.00 | 38.64 | 108350.12 | 2804.45 2014-05-09 15:45:00 | 2805.00 | 2806.00 | 2804.00 | 2804.95 | 23.30 | 65355.60 | 2804.60 2014-05-09 15:46:00 | 2805.90 | 2806.00 | 2805.90 | 2805.90 | 4.87 | 13653.90 | 2805.98 2014-05-09 15:47:00 | 2805.90 | 2808.03 | 2805.90 | 2807.43 | 146.79 | 411960.00 | 2806.40 2014-05-09 15:48:00 | 2806.27 | 2807.61 | 2806.27 | 2807.50 | 11.75 | 32986.91 | 2807.16 2014-05-09 15:49:00 | 2808.10 | 2809.66 | 2808.10 | 2809.41 | 17.89 | 50259.02 | 2808.71 2014-05-09 15:50:00 | 2808.61 | 2813.92 | 2808.61 | 2813.60 | 81.81 | 229945.34 | 2810.83 2014-05-09 15:51:00 | 2813.99 | 2817.90 | 2813.66 | 2816.22 | 100.84 | 283928.14 | 2815.69 2014-05-09 15:52:00 | 2816.05 | 2819.00 | 2816.01 | 2818.12 | 145.99 | 411313.17 | 2817.46 2014-05-09 15:53:00 | 2818.04 | 2820.00 | 2816.00 | 2819.00 | 71.62 | 201813.38 | 2817.95 2014-05-09 15:54:00 | 2820.00 | 2822.00 | 2817.48 | 2819.10 | 108.12 | 304870.37 | 2819.82 2014-05-09 15:55:00 | 2819.02 | 2822.00 | 2818.03 | 2818.03 | 79.69 | 224725.65 | 2819.93 2014-05-09 15:56:00 | 2818.35 | 2820.00 | 2815.13 | 2817.82 | 59.45 | 167522.59 | 2817.92 2014-05-09 15:57:00 | 2816.42 | 2817.66 | 2810.20 | 2812.37 | 81.69 | 229828.31 | 2813.49 2014-05-09 15:58:00 | 2816.21 | 2816.21 | 2812.00 | 2815.00 | 32.64 | 91825.39 | 2813.36 2014-05-09 15:59:00 | 2815.04 | 2817.87 | 2815.04 | 2817.08 | 77.85 | 219238.64 | 2816.06 2014-05-09 16:00:00 | 2817.68 | 2817.87 | 2815.31 | 2816.57 | 20.70 | 58307.65 | 2817.07 2014-05-09 16:01:00 | 2815.35 | 2816.98 | 2806.96 | 2806.96 | 90.72 | 255056.53 | 2811.44 2014-05-09 16:02:00 | 2806.96 | 2808.21 | 2803.46 | 2806.00 | 148.80 | 417596.28 | 2806.35 2014-05-09 16:03:00 | 2805.94 | 2807.00 | 2803.95 | 2805.32 | 56.19 | 157621.17 | 2805.40 2014-05-09 16:04:00 | 2805.34 | 2805.98 | 2801.18 | 2802.05 | 124.88 | 349971.52 | 2802.55 2014-05-09 16:05:00 | 2802.03 | 2809.10 | 2801.63 | 2809.10 | 68.29 | 191498.87 | 2804.08 2014-05-09 16:06:00 | 2809.07 | 2813.90 | 2805.88 | 2808.33 | 63.58 | 178722.00 | 2811.11 2014-05-09 16:07:00 | 2806.61 | 2808.73 | 2806.10 | 2807.00 | 43.88 | 123146.70 | 2806.70 2014-05-09 16:08:00 | 2807.75 | 2808.10 | 2806.39 | 2807.75 | 45.54 | 127852.84 | 2807.73 2014-05-09 16:09:00 | 2806.32 | 2810.00 | 2806.32 | 2810.00 | 80.34 | 225555.44 | 2807.58 2014-05-09 16:10:00 | 2808.94 | 2811.00 | 2808.94 | 2810.00 | 20.62 | 57937.08 | 2809.89 2014-05-09 16:11:00 | 2810.51 | 2810.51 | 2809.08 | 2809.82 | 54.22 | 152351.19 | 2809.97 2014-05-09 16:12:00 | 2809.84 | 2810.07 | 2808.20 | 2809.81 | 24.49 | 68808.93 | 2809.22 2014-05-09 16:13:00 | 2809.92 | 2812.00 | 2808.00 | 2809.50 | 30.00 | 84273.99 | 2809.23 2014-05-09 16:14:00 | 2808.02 | 2809.00 | 2808.02 | 2809.00 | 18.29 | 51373.18 | 2808.97 2014-05-09 16:15:00 | 2809.00 | 2809.00 | 2806.50 | 2807.91 | 14.35 | 40293.35 | 2807.90 2014-05-09 16:16:00 | 2807.02 | 2807.83 | 2807.00 | 2807.75 | 24.25 | 68063.74 | 2807.10 2014-05-09 16:17:00 | 2807.75 | 2808.35 | 2805.10 | 2806.97 | 73.71 | 206916.12 | 2807.09 2014-05-09 16:18:00 | 2806.93 | 2806.93 | 2805.10 | 2805.85 | 15.12 | 42432.78 | 2805.84 2014-05-09 16:19:00 | 2805.89 | 2806.99 | 2805.89 | 2806.99 | 0.35 | 982.14 | 2806.11 2014-05-09 16:20:00 | 2806.99 | 2807.00 | 2805.08 | 2805.76 | 47.72 | 133937.82 | 2806.63 2014-05-09 16:21:00 | 2806.77 | 2808.00 | 2805.79 | 2805.79 | 73.99 | 207673.18 | 2806.85 2014-05-09 16:22:00 | 2807.14 | 2809.98 | 2807.10 | 2807.85 | 12.83 | 36019.51 | 2807.23 2014-05-09 16:23:00 | 2808.80 | 2810.02 | 2806.34 | 2809.17 | 41.02 | 115201.34 | 2808.49 2014-05-09 16:24:00 | 2808.79 | 2808.79 | 2807.50 | 2807.50 | 49.07 | 137786.73 | 2807.91 2014-05-09 16:25:00 | 2806.22 | 2807.30 | 2806.10 | 2806.74 | 37.73 | 105868.63 | 2806.33 2014-05-09 16:26:00 | 2806.71 | 2809.00 | 2805.92 | 2806.95 | 26.87 | 75410.56 | 2806.91 2014-05-09 16:27:00 | 2806.95 | 2806.95 | 2806.80 | 2806.80 | 2.15 | 6037.63 | 2806.90 2014-05-09 16:28:00 | 2806.76 | 2808.40 | 2806.76 | 2807.21 | 9.99 | 28042.76 | 2807.64 2014-05-09 16:29:00 | 2808.00 | 2810.00 | 2808.00 | 2809.80 | 25.59 | 71888.99 | 2809.48 2014-05-09 16:30:00 | 2808.74 | 2812.00 | 2808.74 | 2810.14 | 40.13 | 112796.85 | 2810.51 2014-05-09 16:31:00 | 2810.24 | 2811.76 | 2808.00 | 2808.00 | 43.30 | 121646.78 | 2809.46 2014-05-09 16:32:00 | 2806.74 | 2807.69 | 2806.27 | 2807.62 | 13.90 | 39012.60 | 2807.07 2014-05-09 16:33:00 | 2808.00 | 2812.02 | 2806.40 | 2808.15 | 42.53 | 119486.51 | 2809.79 2014-05-09 16:34:00 | 2808.25 | 2809.21 | 2807.91 | 2808.67 | 24.93 | 70035.00 | 2808.82 2014-05-09 16:35:00 | 2808.51 | 2808.61 | 2808.51 | 2808.61 | 4.10 | 11523.44 | 2808.54 2014-05-09 16:36:00 | 2808.61 | 2809.95 | 2808.59 | 2809.38 | 15.48 | 43485.80 | 2809.16 2014-05-09 16:37:00 | 2806.90 | 2809.00 | 2806.80 | 2809.00 | 38.16 | 107117.03 | 2807.20 2014-05-09 16:38:00 | 2808.05 | 2808.95 | 2808.05 | 2808.86 | 14.11 | 39638.27 | 2808.83 2014-05-09 16:39:00 | 2808.86 | 2810.00 | 2807.82 | 2807.82 | 16.43 | 46151.89 | 2808.83 2014-05-09 16:40:00 | 2808.62 | 2810.00 | 2807.52 | 2808.00 | 16.21 | 45518.90 | 2808.77 2014-05-09 16:41:00 | 2808.00 | 2808.06 | 2807.88 | 2808.04 | 5.15 | 14455.57 | 2808.00 2014-05-09 16:42:00 | 2807.99 | 2807.99 | 2806.00 | 2807.00 | 59.20 | 166172.48 | 2806.97 2014-05-09 16:43:00 | 2806.99 | 2807.00 | 2806.91 | 2806.99 | 25.85 | 72546.47 | 2806.98 2014-05-09 16:44:00 | 2807.00 | 2808.00 | 2806.72 | 2808.00 | 27.28 | 76571.59 | 2807.39 2014-05-09 16:45:00 | 2808.00 | 2808.00 | 2806.65 | 2807.76 | 16.80 | 47161.31 | 2807.39 2014-05-09 16:46:00 | 2807.29 | 2807.71 | 2807.27 | 2807.29 | 9.35 | 26259.57 | 2807.61 2014-05-09 16:47:00 | 2807.71 | 2809.00 | 2807.32 | 2807.96 | 14.71 | 41313.70 | 2808.16 2014-05-09 16:48:00 | 2807.96 | 2809.00 | 2807.96 | 2808.04 | 26.07 | 73208.02 | 2808.13 2014-05-09 16:49:00 | 2808.52 | 2808.97 | 2808.40 | 2808.97 | 24.06 | 67586.90 | 2808.86 2014-05-09 16:50:00 | 2808.97 | 2809.00 | 2808.97 | 2809.00 | 7.78 | 21865.17 | 2808.99 2014-05-09 16:51:00 | 2809.00 | 2809.80 | 2809.00 | 2809.76 | 3.43 | 9642.39 | 2809.55 2014-05-09 16:52:00 | 2810.00 | 2812.00 | 2808.14 | 2809.79 | 25.79 | 72480.86 | 2810.42 2014-05-09 16:53:00 | 2809.38 | 2812.02 | 2809.38 | 2812.02 | 33.58 | 94373.96 | 2810.84 2014-05-09 16:54:00 | 2811.70 | 2812.01 | 2811.36 | 2811.90 | 15.37 | 43201.06 | 2811.65 2014-05-09 16:55:00 | 2811.62 | 2811.79 | 2809.65 | 2810.95 | 10.92 | 30697.76 | 2810.64 2014-05-09 16:56:00 | 2810.95 | 2812.02 | 2810.27 | 2812.01 | 7.31 | 20547.87 | 2811.69 2014-05-09 16:57:00 | 2811.27 | 2811.69 | 2811.27 | 2811.67 | 1.68 | 4723.56 | 2811.64 2014-05-09 16:58:00 | 2811.79 | 2814.82 | 2811.79 | 2813.05 | 19.78 | 55626.19 | 2812.67 2014-05-09 16:59:00 | 2813.35 | 2814.00 | 2813.02 | 2813.72 | 24.85 | 69913.10 | 2813.52 2014-05-09 17:00:00 | 2814.00 | 2814.92 | 2813.72 | 2814.07 | 10.49 | 29524.91 | 2814.04 2014-05-09 17:01:00 | 2813.80 | 2813.80 | 2811.98 | 2812.00 | 15.28 | 42987.65 | 2812.78 2014-05-09 17:02:00 | 2812.00 | 2812.87 | 2812.00 | 2812.08 | 6.75 | 18981.25 | 2812.04 2014-05-09 17:03:00 | 2812.00 | 2812.71 | 2812.00 | 2812.02 | 22.85 | 64256.16 | 2812.21 2014-05-09 17:04:00 | 2812.02 | 2813.02 | 2812.00 | 2813.02 | 11.20 | 31488.80 | 2812.00 2014-05-09 17:05:00 | 2812.04 | 2813.02 | 2812.04 | 2812.98 | 0.09 | 253.11 | 2812.36 2014-05-09 17:06:00 | 2812.05 | 2812.05 | 2811.71 | 2811.72 | 14.75 | 41470.86 | 2811.96 2014-05-09 17:07:00 | 2811.69 | 2815.00 | 2811.21 | 2811.26 | 28.21 | 79340.49 | 2812.10 2014-05-09 17:08:00 | 2811.20 | 2812.50 | 2811.00 | 2811.02 | 15.73 | 44226.80 | 2811.26 2014-05-09 17:09:00 | 2811.10 | 2813.00 | 2810.02 | 2810.11 | 19.59 | 55075.23 | 2811.11 2014-05-09 17:10:00 | 2810.16 | 2810.22 | 2808.14 | 2808.17 | 9.69 | 27231.46 | 2809.97 2014-05-09 17:11:00 | 2808.17 | 2809.27 | 2807.06 | 2807.25 | 19.67 | 55220.89 | 2807.79 2014-05-09 17:12:00 | 2807.12 | 2807.12 | 2806.22 | 2806.22 | 19.48 | 54671.94 | 2806.71 2014-05-09 17:13:00 | 2806.25 | 2807.00 | 2806.25 | 2807.00 | 14.16 | 39749.07 | 2806.94 2014-05-09 17:14:00 | 2806.78 | 2806.78 | 2806.12 | 2806.12 | 3.64 | 10207.95 | 2806.69 2014-05-09 17:15:00 | 2806.68 | 2807.00 | 2806.10 | 2806.10 | 18.00 | 50512.63 | 2806.26 2014-05-09 17:16:00 | 2806.92 | 2806.92 | 2806.11 | 2806.11 | 2.10 | 5892.96 | 2806.17 2014-05-09 17:17:00 | 2806.92 | 2806.92 | 2806.59 | 2806.70 | 12.61 | 35383.80 | 2806.68 2014-05-09 17:18:00 | 2806.70 | 2807.12 | 2806.10 | 2806.64 | 19.26 | 54045.70 | 2806.40 2014-05-09 17:19:00 | 2806.17 | 2806.70 | 2806.17 | 2806.62 | 2.63 | 7389.93 | 2806.66 2014-05-09 17:20:00 | 2806.62 | 2806.62 | 2806.45 | 2806.55 | 10.61 | 29780.64 | 2806.58 2014-05-09 17:21:00 | 2806.55 | 2806.55 | 2806.53 | 2806.53 | 10.76 | 30198.27 | 2806.53 2014-05-09 17:22:00 | 2806.55 | 2806.93 | 2806.12 | 2806.12 | 23.72 | 66569.48 | 2806.35 2014-05-09 17:23:00 | 2806.91 | 2806.91 | 2806.12 | 2806.44 | 2.66 | 7462.37 | 2806.46 2014-05-09 17:24:00 | 2806.44 | 2806.48 | 2806.44 | 2806.44 | 4.00 | 11217.43 | 2806.46 2014-05-09 17:25:00 | 2806.33 | 2806.50 | 2806.33 | 2806.50 | 20.15 | 56535.95 | 2806.45 2014-05-09 17:26:00 | 2807.00 | 2808.24 | 2806.45 | 2806.45 | 5.81 | 16300.74 | 2807.08 2014-05-09 17:27:00 | 2808.13 | 2809.00 | 2807.11 | 2808.28 | 14.50 | 40713.96 | 2808.25 2014-05-09 17:28:00 | 2808.02 | 2808.02 | 2806.68 | 2807.73 | 8.76 | 24601.56 | 2807.76 2014-05-09 17:29:00 | 2807.02 | 2807.31 | 2807.02 | 2807.31 | 5.81 | 16320.95 | 2807.18 2014-05-09 17:30:00 | 2808.80 | 2808.94 | 2808.80 | 2808.94 | 9.45 | 26531.97 | 2808.80 2014-05-09 17:31:00 | 2809.11 | 2810.87 | 2809.11 | 2809.33 | 16.59 | 46623.25 | 2810.32 2014-05-09 17:32:00 | 2809.33 | 2812.00 | 2808.86 | 2808.93 | 29.59 | 83152.29 | 2810.62 2014-05-09 17:33:00 | 2809.95 | 2810.89 | 2809.06 | 2810.07 | 11.15 | 31320.26 | 2809.75 2014-05-09 17:34:00 | 2810.00 | 2810.00 | 2810.00 | 2810.00 | 0.50 | 1405.00 | 2810.00 2014-05-09 17:35:00 | 2809.45 | 2809.94 | 2809.30 | 2809.94 | 3.63 | 10207.32 | 2809.61 2014-05-09 17:36:00 | 2809.32 | 2810.16 | 2808.29 | 2809.08 | 28.67 | 80543.30 | 2809.23 2014-05-09 17:37:00 | 2810.13 | 2813.00 | 2809.07 | 2811.20 | 25.84 | 72654.01 | 2811.47 2014-05-09 17:38:00 | 2812.00 | 2812.75 | 2811.97 | 2811.97 | 7.79 | 21911.64 | 2812.43 2014-05-09 17:39:00 | . | . | . | . | . | . | . 2014-05-09 17:40:00 | 2809.12 | 2811.01 | 2809.02 | 2809.79 | 16.80 | 47209.08 | 2810.23 2014-05-09 17:41:00 | 2808.91 | 2809.57 | 2808.30 | 2809.55 | 41.06 | 115342.62 | 2808.92 2014-05-09 17:42:00 | 2808.51 | 2811.27 | 2808.30 | 2808.53 | 16.64 | 46743.22 | 2809.43 2014-05-09 17:43:00 | 2808.55 | 2811.16 | 2808.55 | 2809.12 | 4.95 | 13903.47 | 2810.48 2014-05-09 17:44:00 | 2809.17 | 2809.22 | 2808.63 | 2808.94 | 12.23 | 34343.13 | 2809.02 2014-05-09 17:45:00 | 2808.63 | 2808.63 | 2808.59 | 2808.61 | 27.85 | 78217.41 | 2808.63 2014-05-09 17:46:00 | 2809.80 | 2809.80 | 2808.15 | 2808.30 | 7.02 | 19719.26 | 2808.61 2014-05-09 17:47:00 | 2809.43 | 2809.43 | 2809.16 | 2809.16 | 1.94 | 5461.30 | 2809.31 2014-05-09 17:48:00 | 2809.18 | 2810.00 | 2808.15 | 2808.35 | 38.06 | 106908.68 | 2809.10 2014-05-09 17:49:00 | 2808.17 | 2809.86 | 2808.15 | 2809.86 | 5.86 | 16458.04 | 2808.54 2014-05-09 17:50:00 | 2809.07 | 2809.86 | 2808.00 | 2808.00 | 22.15 | 62201.33 | 2808.57 2014-05-09 17:51:00 | 2809.65 | 2809.76 | 2808.00 | 2808.64 | 15.82 | 44448.12 | 2809.08 2014-05-09 17:52:00 | 2808.70 | 2809.00 | 2807.00 | 2808.82 | 27.96 | 78487.59 | 2807.64 2014-05-09 17:53:00 | 2808.82 | 2808.82 | 2807.00 | 2808.70 | 37.87 | 106347.40 | 2808.00 2014-05-09 17:54:00 | 2807.22 | 2808.61 | 2807.06 | 2807.86 | 20.53 | 57627.14 | 2807.52 2014-05-09 17:55:00 | 2807.86 | 2808.82 | 2807.64 | 2808.76 | 7.91 | 22214.23 | 2808.02 2014-05-09 17:56:00 | 2807.66 | 2808.74 | 2806.43 | 2807.98 | 9.89 | 27761.24 | 2807.57 2014-05-09 17:57:00 | 2807.98 | 2808.00 | 2806.52 | 2807.82 | 5.32 | 14927.99 | 2807.60 2014-05-09 17:58:00 | 2807.82 | 2807.82 | 2806.53 | 2806.85 | 29.41 | 82571.69 | 2807.22 2014-05-09 17:59:00 | 2807.78 | 2808.00 | 2806.50 | 2808.00 | 11.52 | 32351.74 | 2807.34 2014-05-09 18:00:00 | 2808.00 | 2808.00 | 2808.00 | 2808.00 | 4.17 | 11703.74 | 2808.00 2014-05-09 18:01:00 | 2807.15 | 2807.47 | 2806.79 | 2807.47 | 12.81 | 35959.31 | 2807.35 2014-05-09 18:02:00 | 2807.00 | 2807.80 | 2807.00 | 2807.36 | 6.70 | 18819.10 | 2807.14 2014-05-09 18:03:00 | 2807.33 | 2807.80 | 2807.13 | 2807.13 | 2.32 | 6518.68 | 2807.36 2014-05-09 18:04:00 | 2806.50 | 2806.50 | 2806.50 | 2806.50 | 4.34 | 12191.44 | 2806.50 2014-05-09 18:05:00 | 2807.11 | 2807.11 | 2806.22 | 2806.98 | 2.11 | 5927.85 | 2806.75 2014-05-09 18:06:00 | 2806.98 | 2807.00 | 2806.80 | 2807.00 | 3.42 | 9594.18 | 2806.96 2014-05-09 18:07:00 | 2807.00 | 2807.00 | 2806.39 | 2806.97 | 3.74 | 10489.35 | 2806.89 2014-05-09 18:08:00 | 2806.97 | 2807.36 | 2806.97 | 2807.36 | 5.22 | 14641.76 | 2807.09 2014-05-09 18:09:00 | 2808.45 | 2809.59 | 2806.22 | 2806.22 | 5.67 | 15929.51 | 2808.45 2014-05-09 18:10:00 | 2807.53 | 2807.53 | 2806.23 | 2806.23 | 2.93 | 8224.45 | 2806.98 2014-05-09 18:11:00 | 2807.00 | 2808.10 | 2806.85 | 2808.07 | 43.46 | 122038.92 | 2807.82 2014-05-09 18:12:00 | 2808.07 | 2808.07 | 2808.00 | 2808.00 | 23.48 | 65929.09 | 2808.00 2014-05-09 18:13:00 | 2807.00 | 2807.13 | 2806.49 | 2806.89 | 4.74 | 13304.69 | 2806.90 2014-05-09 18:14:00 | . | . | . | . | . | . | . 2014-05-09 18:15:00 | . | . | . | . | . | . | . 2014-05-09 18:16:00 | . | . | . | . | . | . | . 2014-05-09 18:17:00 | 2806.22 | 2807.79 | 2806.10 | 2806.19 | 28.45 | 79859.70 | 2806.62 2014-05-09 18:18:00 | 2805.18 | 2809.00 | 2805.00 | 2809.00 | 34.30 | 96263.28 | 2806.92 2014-05-09 18:19:00 | 2809.00 | 2811.00 | 2807.40 | 2810.99 | 5.72 | 16054.24 | 2808.65 2014-05-09 18:20:00 | 2810.99 | 2810.99 | 2809.25 | 2809.45 | 15.94 | 44786.09 | 2810.37 2014-05-09 18:21:00 | 2809.57 | 2809.57 | 2809.55 | 2809.55 | 2.55 | 7158.76 | 2809.56 2014-05-09 18:22:00 | 2807.07 | 2808.80 | 2807.07 | 2807.98 | 21.54 | 60484.69 | 2808.67 2014-05-09 18:23:00 | 2809.00 | 2810.08 | 2809.00 | 2810.06 | 20.02 | 56234.57 | 2809.62 2014-05-09 18:24:00 | 2810.06 | 2811.00 | 2809.98 | 2810.04 | 3.52 | 9900.91 | 2810.36 2014-05-09 18:25:00 | 2810.06 | 2811.00 | 2810.05 | 2811.00 | 14.82 | 41648.82 | 2810.12 2014-05-09 18:26:00 | 2810.02 | 2811.00 | 2810.00 | 2811.00 | 4.93 | 13865.29 | 2810.15 2014-05-09 18:27:00 | 2810.90 | 2810.90 | 2810.90 | 2810.90 | 0.34 | 964.14 | 2810.90 2014-05-09 18:28:00 | 2810.90 | 2810.90 | 2810.84 | 2810.84 | 0.34 | 964.13 | 2810.86 2014-05-09 18:29:00 | 2810.84 | 2811.83 | 2808.60 | 2809.97 | 49.39 | 138804.09 | 2810.20 2014-05-09 18:30:00 | . | . | . | . | . | . | . 2014-05-09 18:31:00 | 2808.83 | 2809.92 | 2808.83 | 2809.92 | 6.31 | 17730.45 | 2809.01 2014-05-09 18:32:00 | 2809.83 | 2809.93 | 2808.44 | 2809.77 | 12.26 | 34440.92 | 2809.21 2014-05-09 18:33:00 | 2809.62 | 2811.97 | 2809.62 | 2811.97 | 3.87 | 10882.25 | 2809.77 2014-05-09 18:34:00 | 2811.99 | 2811.99 | 2810.66 | 2810.74 | 7.47 | 21008.95 | 2810.94 2014-05-09 18:35:00 | 2811.99 | 2811.99 | 2811.63 | 2811.63 | 1.27 | 3571.06 | 2811.86 2014-05-09 18:36:00 | 2811.59 | 2811.99 | 2810.68 | 2811.87 | 2.95 | 8294.23 | 2811.60 2014-05-09 18:37:00 | 2811.83 | 2811.99 | 2810.79 | 2811.36 | 8.61 | 24208.04 | 2811.62 2014-05-09 18:38:00 | 2810.76 | 2811.99 | 2810.76 | 2811.56 | 10.79 | 30331.19 | 2811.57 2014-05-09 18:39:00 | 2811.18 | 2811.18 | 2811.18 | 2811.18 | 18.70 | 52569.07 | 2811.18 2014-05-09 18:40:00 | 2811.96 | 2811.99 | 2811.96 | 2811.99 | 9.00 | 25307.87 | 2811.99 2014-05-09 18:41:00 | . | . | . | . | . | . | . 2014-05-09 18:42:00 | 2811.35 | 2811.35 | 2807.61 | 2809.71 | 11.50 | 32308.49 | 2809.92 2014-05-09 18:43:00 | 2810.15 | 2810.67 | 2810.15 | 2810.67 | 9.04 | 25390.22 | 2810.21 2014-05-09 18:44:00 | 2810.56 | 2810.56 | 2809.25 | 2809.25 | 13.28 | 37309.66 | 2810.10 2014-05-09 18:45:00 | 2809.07 | 2809.07 | 2808.23 | 2808.68 | 1.24 | 3482.89 | 2808.78 2014-05-09 18:46:00 | 2808.30 | 2808.30 | 2807.95 | 2807.95 | 20.63 | 57932.66 | 2808.18 2014-05-09 18:47:00 | 2808.20 | 2811.10 | 2808.20 | 2811.10 | 0.60 | 1685.42 | 2809.03 2014-05-09 18:48:00 | 2808.89 | 2808.89 | 2808.70 | 2808.70 | 13.37 | 37552.38 | 2808.70 2014-05-09 18:49:00 | 2808.65 | 2810.73 | 2807.10 | 2807.10 | 7.36 | 20664.07 | 2809.14 2014-05-09 18:50:00 | . | . | . | . | . | . | . 2014-05-09 18:51:00 | 2808.02 | 2808.02 | 2808.02 | 2808.02 | 0.09 | 247.11 | 2808.02 2014-05-09 18:52:00 | 2808.63 | 2808.63 | 2807.11 | 2807.11 | 19.97 | 56066.38 | 2807.53 2014-05-09 18:53:00 | 2807.18 | 2807.96 | 2805.99 | 2806.01 | 39.33 | 110378.25 | 2806.82 2014-05-09 18:54:00 | 2805.02 | 2806.01 | 2805.00 | 2805.00 | 42.49 | 119171.42 | 2805.02 2014-05-09 18:55:00 | 2805.00 | 2805.52 | 2805.00 | 2805.52 | 31.54 | 88456.38 | 2805.02 2014-05-09 18:56:00 | 2805.54 | 2806.47 | 2805.02 | 2805.42 | 14.40 | 40409.54 | 2805.63 2014-05-09 18:57:00 | 2805.39 | 2809.68 | 2805.39 | 2806.70 | 15.48 | 43469.35 | 2807.73 2014-05-09 18:58:00 | 2806.72 | 2808.90 | 2800.00 | 2803.07 | 44.46 | 124589.63 | 2802.60 2014-05-09 18:59:00 | 2803.07 | 2805.96 | 2803.07 | 2805.96 | 9.69 | 27174.73 | 2804.41 2014-05-09 19:00:00 | 2805.32 | 2811.10 | 2805.32 | 2805.66 | 15.94 | 44770.77 | 2808.71 2014-05-09 19:01:00 | 2805.66 | 2805.91 | 2803.66 | 2805.34 | 2.71 | 7608.49 | 2805.49 2014-05-09 19:02:00 | 2805.34 | 2810.72 | 2805.34 | 2809.94 | 11.00 | 30870.72 | 2807.45 2014-05-09 19:03:00 | 2806.08 | 2806.41 | 2806.06 | 2806.41 | 1.03 | 2884.66 | 2806.09 2014-05-09 19:04:00 | 2806.43 | 2806.76 | 2806.43 | 2806.76 | 1.98 | 5548.62 | 2806.59 2014-05-09 19:05:00 | 2806.76 | 2807.31 | 2804.80 | 2804.96 | 13.04 | 36599.10 | 2806.68 2014-05-09 19:06:00 | 2803.14 | 2804.85 | 2800.00 | 2800.67 | 23.52 | 65893.82 | 2801.73 2014-05-09 19:07:00 | 2800.67 | 2802.00 | 2800.02 | 2802.00 | 5.68 | 15917.79 | 2800.95 2014-05-09 19:08:00 | 2802.00 | 2806.08 | 2802.00 | 2806.08 | 4.04 | 11309.20 | 2802.78 2014-05-09 19:09:00 | 2803.91 | 2806.50 | 2803.35 | 2803.35 | 24.39 | 68419.09 | 2805.33 2014-05-09 19:10:00 | 2803.35 | 2803.35 | 2801.70 | 2802.55 | 24.99 | 70049.59 | 2802.99 2014-05-09 19:11:00 | 2802.00 | 2802.04 | 2802.00 | 2802.04 | 0.56 | 1577.54 | 2802.02 2014-05-09 19:12:00 | 2802.72 | 2802.78 | 2802.72 | 2802.76 | 1.26 | 3534.28 | 2802.76 2014-05-09 19:13:00 | 2802.02 | 2802.78 | 2801.02 | 2801.02 | 6.61 | 18506.89 | 2801.95 2014-05-09 19:14:00 | 2801.02 | 2801.15 | 2800.68 | 2800.89 | 13.40 | 37536.77 | 2801.04 2014-05-09 19:15:00 | 2801.49 | 2802.98 | 2800.68 | 2801.93 | 13.55 | 37976.03 | 2801.83 2014-05-09 19:16:00 | 2801.02 | 2801.91 | 2798.00 | 2798.09 | 58.81 | 164671.66 | 2800.01 2014-05-09 19:17:00 | 2798.07 | 2800.00 | 2796.00 | 2796.24 | 34.33 | 96033.10 | 2797.43 2014-05-09 19:18:00 | 2798.00 | 2798.00 | 2797.04 | 2797.30 | 6.18 | 17293.77 | 2797.89 2014-05-09 19:19:00 | 2797.39 | 2802.11 | 2797.39 | 2801.88 | 24.28 | 68018.87 | 2800.97 2014-05-09 19:20:00 | 2801.95 | 2802.00 | 2798.38 | 2799.47 | 13.30 | 37246.98 | 2800.31 2014-05-09 19:21:00 | 2799.88 | 2802.00 | 2799.88 | 2800.47 | 12.11 | 33926.31 | 2800.59 2014-05-09 19:22:00 | 2800.57 | 2801.70 | 2798.36 | 2801.70 | 20.84 | 58335.02 | 2799.72 2014-05-09 19:23:00 | 2800.90 | 2800.90 | 2799.38 | 2799.84 | 2.24 | 6281.01 | 2800.27 2014-05-09 19:24:00 | 2799.84 | 2799.84 | 2796.85 | 2798.05 | 13.37 | 37409.92 | 2798.47 2014-05-09 19:25:00 | 2799.41 | 2799.52 | 2798.08 | 2799.52 | 11.09 | 31043.41 | 2798.72 2014-05-09 19:26:00 | 2799.15 | 2800.00 | 2798.17 | 2800.00 | 9.53 | 26667.15 | 2799.11 2014-05-09 19:27:00 | 2799.43 | 2802.00 | 2799.40 | 2802.00 | 5.58 | 15617.97 | 2800.43 2014-05-09 19:28:00 | 2802.00 | 2802.00 | 2797.58 | 2801.92 | 4.18 | 11717.16 | 2799.80 2014-05-09 19:29:00 | 2801.92 | 2801.92 | 2797.57 | 2800.48 | 11.40 | 31908.87 | 2799.76 2014-05-09 19:30:00 | 2798.26 | 2800.26 | 2798.26 | 2799.95 | 16.24 | 45470.13 | 2799.88 2014-05-09 19:31:00 | 2798.74 | 2803.00 | 2798.72 | 2800.00 | 17.41 | 48741.94 | 2799.65 2014-05-09 19:32:00 | 2800.04 | 2802.17 | 2800.04 | 2801.26 | 7.85 | 21989.60 | 2800.87 2014-05-09 19:33:00 | 2800.10 | 2801.72 | 2800.00 | 2801.00 | 7.45 | 20851.15 | 2800.32 2014-05-09 19:34:00 | 2800.97 | 2801.97 | 2800.46 | 2800.46 | 7.95 | 22255.11 | 2800.79 2014-05-09 19:35:00 | 2800.83 | 2802.00 | 2800.22 | 2802.00 | 8.68 | 24318.84 | 2800.74 2014-05-09 19:36:00 | 2801.27 | 2801.27 | 2799.78 | 2800.31 | 22.21 | 62204.12 | 2800.22 2014-05-09 19:37:00 | 2800.02 | 2800.05 | 2800.01 | 2800.04 | 4.35 | 12188.55 | 2800.04 2014-05-09 19:38:00 | 2800.04 | 2800.05 | 2800.00 | 2800.00 | 28.80 | 80635.10 | 2800.02 2014-05-09 19:39:00 | 2800.64 | 2800.64 | 2799.98 | 2800.00 | 4.26 | 11936.37 | 2799.99 2014-05-09 19:40:00 | . | . | . | . | . | . | . 2014-05-09 19:41:00 | 2800.00 | 2800.00 | 2799.99 | 2799.99 | 5.80 | 16228.80 | 2800.00 2014-05-09 19:42:00 | 2799.99 | 2799.99 | 2799.12 | 2799.14 | 18.16 | 50824.13 | 2799.15 2014-05-09 19:43:00 | 2799.14 | 2799.14 | 2798.92 | 2798.92 | 2.32 | 6479.99 | 2799.13 2014-05-09 19:44:00 | 2798.92 | 2799.76 | 2798.25 | 2798.95 | 6.99 | 19569.66 | 2798.86 2014-05-09 19:45:00 | 2799.97 | 2799.97 | 2798.02 | 2798.55 | 7.80 | 21820.18 | 2798.53 2014-05-09 19:46:00 | 2798.55 | 2798.55 | 2798.02 | 2798.02 | 6.25 | 17489.75 | 2798.36 2014-05-09 19:47:00 | . | . | . | . | . | . | . 2014-05-09 19:48:00 | 2798.53 | 2798.55 | 2798.53 | 2798.55 | 1.53 | 4287.37 | 2798.55 2014-05-09 19:49:00 | . | . | . | . | . | . | . 2014-05-09 19:50:00 | 2798.55 | 2799.10 | 2798.55 | 2799.10 | 0.14 | 405.80 | 2798.61 2014-05-09 19:51:00 | 2799.10 | 2799.10 | 2798.27 | 2798.97 | 2.19 | 6143.23 | 2798.74 2014-05-09 19:52:00 | 2798.06 | 2799.97 | 2798.06 | 2799.97 | 6.22 | 17416.96 | 2799.25 2014-05-09 19:53:00 | 2799.95 | 2800.00 | 2799.00 | 2800.00 | 3.27 | 9139.79 | 2799.32 2014-05-09 19:54:00 | 2800.00 | 2801.00 | 2800.00 | 2801.00 | 3.53 | 9881.32 | 2800.03 2014-05-09 19:55:00 | 2800.55 | 2800.58 | 2800.02 | 2800.02 | 5.21 | 14593.10 | 2800.44 2014-05-09 19:56:00 | . | . | . | . | . | . | . 2014-05-09 19:57:00 | 2801.00 | 2801.00 | 2800.58 | 2800.58 | 2.04 | 5708.37 | 2800.97 2014-05-09 19:58:00 | 2801.72 | 2801.73 | 2800.66 | 2801.05 | 8.83 | 24735.60 | 2801.63 2014-05-09 19:59:00 | 2801.04 | 2801.98 | 2801.02 | 2801.98 | 5.61 | 15712.93 | 2801.88 2014-05-09 20:00:00 | 2801.95 | 2801.95 | 2801.95 | 2801.95 | 5.15 | 14427.24 | 2801.95 2014-05-09 20:01:00 | 2801.95 | 2801.95 | 2801.95 | 2801.95 | 0.08 | 232.56 | 2801.95 2014-05-09 20:02:00 | 2801.95 | 2801.95 | 2801.95 | 2801.95 | 0.08 | 218.55 | 2801.95 2014-05-09 20:03:00 | 2801.95 | 2802.00 | 2798.13 | 2798.64 | 12.60 | 35276.14 | 2800.81 2014-05-09 20:04:00 | 2799.73 | 2801.05 | 2799.21 | 2800.80 | 13.74 | 38472.47 | 2800.03 2014-05-09 20:05:00 | 2800.85 | 2800.85 | 2799.02 | 2799.23 | 12.54 | 35099.50 | 2799.23 2014-05-09 20:06:00 | 2799.23 | 2799.23 | 2798.04 | 2798.94 | 0.36 | 1002.01 | 2798.92 2014-05-09 20:07:00 | 2798.94 | 2798.94 | 2798.02 | 2798.90 | 6.60 | 18476.01 | 2798.12 2014-05-09 20:08:00 | 2798.86 | 2798.86 | 2798.83 | 2798.83 | 0.72 | 2001.17 | 2798.84 2014-05-09 20:09:00 | 2798.81 | 2800.46 | 2798.51 | 2798.77 | 7.17 | 20068.89 | 2799.01 2014-05-09 20:10:00 | 2798.98 | 2801.97 | 2798.98 | 2800.08 | 9.30 | 26026.24 | 2799.72 2014-05-09 20:11:00 | 2800.35 | 2802.00 | 2800.32 | 2801.71 | 13.19 | 36938.02 | 2800.88 2014-05-09 20:12:00 | 2800.53 | 2801.79 | 2800.53 | 2801.79 | 4.56 | 12771.28 | 2801.33 2014-05-09 20:13:00 | 2801.33 | 2801.90 | 2800.89 | 2800.89 | 12.47 | 34931.82 | 2801.27 2014-05-09 20:14:00 | 2801.40 | 2801.40 | 2798.43 | 2798.43 | 20.78 | 58171.12 | 2799.78 2014-05-09 20:15:00 | 2799.90 | 2800.10 | 2799.90 | 2800.05 | 5.01 | 14025.15 | 2799.99 2014-05-09 20:16:00 | 2800.17 | 2800.17 | 2799.95 | 2799.95 | 12.32 | 34501.95 | 2800.03 2014-05-09 20:17:00 | . | . | . | . | . | . | . 2014-05-09 20:18:00 | 2800.51 | 2800.51 | 2798.16 | 2799.76 | 20.85 | 58369.03 | 2799.88 2014-05-09 20:19:00 | 2799.76 | 2799.76 | 2798.89 | 2799.61 | 2.22 | 6223.07 | 2799.40 2014-05-09 20:20:00 | 2799.10 | 2799.73 | 2798.63 | 2798.88 | 8.82 | 24684.98 | 2799.07 2014-05-09 20:21:00 | 2799.76 | 2799.76 | 2799.76 | 2799.76 | 0.04 | 123.19 | 2799.76 2014-05-09 20:22:00 | 2798.65 | 2799.69 | 2798.65 | 2798.75 | 15.22 | 42591.36 | 2798.93 2014-05-09 20:23:00 | 2798.79 | 2799.72 | 2798.56 | 2798.56 | 6.90 | 19310.55 | 2798.63 2014-05-09 20:24:00 | 2799.36 | 2799.36 | 2799.29 | 2799.29 | 0.07 | 184.76 | 2799.32 2014-05-09 20:25:00 | 2799.01 | 2800.49 | 2799.01 | 2799.14 | 3.72 | 10413.88 | 2799.43 2014-05-09 20:26:00 | 2800.53 | 2800.53 | 2798.56 | 2799.08 | 8.86 | 24795.84 | 2798.94 2014-05-09 20:27:00 | 2800.30 | 2800.30 | 2800.30 | 2800.30 | 0.02 | 64.41 | 2800.30 2014-05-09 20:28:00 | 2800.30 | 2800.30 | 2798.89 | 2800.00 | 15.73 | 44025.67 | 2799.72 2014-05-09 20:29:00 | 2800.30 | 2800.30 | 2800.30 | 2800.30 | 0.57 | 1601.77 | 2800.30 2014-05-09 20:30:00 | 2800.30 | 2800.30 | 2800.16 | 2800.30 | 7.73 | 21639.66 | 2800.16 2014-05-09 20:31:00 | 2799.48 | 2800.44 | 2798.84 | 2800.44 | 31.34 | 87755.61 | 2800.12 2014-05-09 20:32:00 | 2800.53 | 2802.00 | 2800.40 | 2801.99 | 24.87 | 69669.56 | 2801.69 2014-05-09 20:33:00 | 2801.99 | 2805.10 | 2801.99 | 2805.08 | 19.47 | 54602.32 | 2804.43 2014-05-09 20:34:00 | 2805.10 | 2805.14 | 2804.99 | 2805.14 | 3.51 | 9831.80 | 2805.08 2014-05-09 20:35:00 | 2803.14 | 2803.14 | 2802.03 | 2802.68 | 8.65 | 24244.15 | 2802.79 2014-05-09 20:36:00 | 2799.97 | 2800.47 | 2799.97 | 2800.47 | 17.35 | 48571.19 | 2799.98 2014-05-09 20:37:00 | 2800.39 | 2806.00 | 2800.23 | 2800.52 | 20.76 | 58146.74 | 2800.36 2014-05-09 20:38:00 | 2802.78 | 2802.78 | 2800.88 | 2800.88 | 8.59 | 24064.74 | 2801.48 2014-05-09 20:39:00 | 2800.29 | 2800.29 | 2798.98 | 2798.98 | 8.01 | 22431.43 | 2799.38 2014-05-09 20:40:00 | 2799.34 | 2799.79 | 2799.34 | 2799.52 | 1.18 | 3292.26 | 2799.54 2014-05-09 20:41:00 | . | . | . | . | . | . | . 2014-05-09 20:42:00 | 2800.30 | 2803.00 | 2798.78 | 2800.95 | 16.42 | 45989.09 | 2800.46 2014-05-09 20:43:00 | 2799.05 | 2800.80 | 2799.05 | 2799.77 | 7.23 | 20235.50 | 2799.99 2014-05-09 20:44:00 | 2800.85 | 2800.85 | 2799.12 | 2800.00 | 8.53 | 23877.80 | 2799.93 2014-05-09 20:45:00 | 2800.00 | 2800.00 | 2800.00 | 2800.00 | 0.12 | 324.80 | 2800.00 2014-05-09 20:46:00 | 2800.00 | 2802.49 | 2799.92 | 2802.03 | 13.22 | 37019.44 | 2801.11 2014-05-09 20:47:00 | 2802.00 | 2802.02 | 2802.00 | 2802.00 | 11.27 | 31581.37 | 2802.00 2014-05-09 20:48:00 | 2801.57 | 2801.81 | 2799.69 | 2801.74 | 7.38 | 20682.89 | 2801.04 2014-05-09 20:49:00 | 2801.90 | 2801.90 | 2800.16 | 2801.39 | 15.48 | 43351.37 | 2801.38 2014-05-09 20:50:00 | 2801.94 | 2802.09 | 2801.94 | 2802.09 | 18.40 | 51547.19 | 2802.09 2014-05-09 20:51:00 | 2802.38 | 2805.75 | 2802.38 | 2804.32 | 6.82 | 19123.14 | 2803.98 2014-05-09 20:52:00 | 2804.92 | 2805.76 | 2804.29 | 2804.94 | 12.01 | 33687.21 | 2805.16 2014-05-09 20:53:00 | 2804.94 | 2805.26 | 2804.92 | 2805.26 | 11.51 | 32288.72 | 2805.03 2014-05-09 20:54:00 | 2805.26 | 2805.26 | 2803.31 | 2804.79 | 2.80 | 7846.64 | 2804.38 2014-05-09 20:55:00 | 2805.18 | 2805.18 | 2803.69 | 2805.00 | 5.03 | 14116.20 | 2804.73 2014-05-09 20:56:00 | 2805.79 | 2805.79 | 2804.70 | 2804.70 | 9.22 | 25855.76 | 2805.22 2014-05-09 20:57:00 | 2805.68 | 2805.68 | 2805.68 | 2805.68 | 1.17 | 3282.65 | 2805.68 2014-05-09 20:58:00 | 2804.70 | 2804.70 | 2801.47 | 2801.47 | 4.86 | 13611.90 | 2801.96 2014-05-09 20:59:00 | 2804.78 | 2804.78 | 2802.90 | 2803.26 | 17.29 | 48477.97 | 2803.82 2014-05-09 21:00:00 | 2804.81 | 2804.81 | 2804.13 | 2804.13 | 0.76 | 2128.36 | 2804.17 2014-05-09 21:01:00 | 2804.07 | 2804.07 | 2800.57 | 2803.47 | 31.76 | 88975.83 | 2801.24 2014-05-09 21:02:00 | 2803.47 | 2804.07 | 2800.78 | 2802.79 | 14.08 | 39465.57 | 2802.75 2014-05-09 21:03:00 | 2804.31 | 2805.46 | 2803.45 | 2805.46 | 12.43 | 34871.32 | 2804.51 2014-05-09 21:04:00 | 2804.98 | 2804.98 | 2804.98 | 2804.98 | 0.21 | 580.63 | 2804.98 2014-05-09 21:05:00 | 2804.98 | 2804.98 | 2804.45 | 2804.58 | 2.42 | 6784.16 | 2804.53 2014-05-09 21:06:00 | 2804.98 | 2804.98 | 2804.00 | 2804.35 | 1.52 | 4248.33 | 2804.18 2014-05-09 21:07:00 | 2804.32 | 2804.32 | 2802.67 | 2804.06 | 4.52 | 12672.39 | 2803.63 2014-05-09 21:08:00 | 2803.98 | 2803.98 | 2803.98 | 2803.98 | 0.02 | 64.49 | 2803.98 2014-05-09 21:09:00 | 2804.00 | 2804.98 | 2804.00 | 2804.00 | 0.49 | 1362.81 | 2804.13 2014-05-09 21:10:00 | 2804.00 | 2804.00 | 2803.74 | 2803.74 | 1.79 | 5013.09 | 2803.74 2014-05-09 21:11:00 | 2804.76 | 2804.76 | 2804.00 | 2804.04 | 4.42 | 12391.14 | 2804.06 2014-05-09 21:12:00 | 2804.02 | 2805.00 | 2801.64 | 2805.00 | 23.72 | 66512.73 | 2803.84 2014-05-09 21:13:00 | 2803.79 | 2805.00 | 2803.74 | 2805.00 | 8.13 | 22810.80 | 2804.38 2014-05-09 21:14:00 | 2805.00 | 2805.00 | 2805.00 | 2805.00 | 0.07 | 193.55 | 2805.00 2014-05-09 21:15:00 | 2805.00 | 2805.00 | 2803.82 | 2805.00 | 14.07 | 39445.93 | 2804.35 2014-05-09 21:16:00 | 2804.24 | 2804.24 | 2803.92 | 2803.92 | 16.64 | 46659.00 | 2804.03 2014-05-09 21:17:00 | 2804.52 | 2804.52 | 2804.52 | 2804.52 | 6.00 | 16827.12 | 2804.52 2014-05-09 21:18:00 | 2805.00 | 2806.00 | 2804.20 | 2805.53 | 9.45 | 26504.16 | 2804.38 2014-05-09 21:19:00 | 2806.00 | 2806.00 | 2805.53 | 2805.53 | 0.40 | 1113.97 | 2805.98 2014-05-09 21:20:00 | . | . | . | . | . | . | . 2014-05-09 21:21:00 | 2806.00 | 2806.00 | 2806.00 | 2806.00 | 2.54 | 7135.66 | 2806.00 2014-05-09 21:22:00 | . | . | . | . | . | . | . 2014-05-09 21:23:00 | 2806.99 | 2806.99 | 2806.99 | 2806.99 | 1.58 | 4432.24 | 2806.99 2014-05-09 21:24:00 | 2806.99 | 2806.99 | 2806.99 | 2806.99 | 0.02 | 47.72 | 2806.99 2014-05-09 21:25:00 | 2806.99 | 2806.99 | 2805.39 | 2805.94 | 19.29 | 54134.17 | 2806.04 2014-05-09 21:26:00 | 2803.86 | 2803.86 | 2800.00 | 2803.48 | 12.27 | 34373.02 | 2801.16 2014-05-09 21:27:00 | 2803.43 | 2803.43 | 2801.03 | 2801.53 | 5.42 | 15193.52 | 2802.20 2014-05-09 21:28:00 | 2801.04 | 2803.02 | 2800.62 | 2800.62 | 9.02 | 25276.69 | 2801.05 2014-05-09 21:29:00 | 2801.33 | 2802.14 | 2800.64 | 2802.09 | 15.16 | 42490.20 | 2802.04 2014-05-09 21:30:00 | 2803.66 | 2804.00 | 2803.09 | 2803.99 | 2.94 | 8231.74 | 2803.72 2014-05-09 21:31:00 | 2803.82 | 2803.87 | 2803.28 | 2803.28 | 9.16 | 25679.91 | 2803.48 2014-05-09 21:32:00 | 2802.01 | 2802.61 | 2802.01 | 2802.36 | 7.01 | 19648.14 | 2802.47 2014-05-09 21:33:00 | 2802.61 | 2805.40 | 2802.61 | 2805.40 | 2.82 | 7890.96 | 2803.18 2014-05-09 21:34:00 | . | . | . | . | . | . | . 2014-05-09 21:35:00 | 2804.77 | 2804.77 | 2803.00 | 2803.00 | 1.85 | 5198.67 | 2804.03 2014-05-09 21:36:00 | 2803.56 | 2803.56 | 2800.84 | 2802.24 | 23.37 | 65497.92 | 2803.25 2014-05-09 21:37:00 | 2802.01 | 2802.01 | 2801.98 | 2801.98 | 0.03 | 78.46 | 2802.00 2014-05-09 21:38:00 | 2801.73 | 2804.43 | 2801.73 | 2803.20 | 17.84 | 50007.63 | 2803.43 2014-05-09 21:39:00 | 2804.07 | 2804.07 | 2802.70 | 2803.16 | 1.11 | 3111.67 | 2803.31 2014-05-09 21:40:00 | 2804.50 | 2804.50 | 2802.98 | 2803.04 | 2.13 | 5986.18 | 2803.83 2014-05-09 21:41:00 | 2802.44 | 2802.44 | 2800.68 | 2802.41 | 4.68 | 13097.43 | 2801.59 2014-05-09 21:42:00 | 2802.26 | 2804.49 | 2801.54 | 2801.71 | 2.78 | 7775.70 | 2802.05 2014-05-09 21:43:00 | 2803.76 | 2803.76 | 2801.81 | 2801.87 | 10.46 | 29298.53 | 2802.35 2014-05-09 21:44:00 | 2803.67 | 2803.72 | 2802.48 | 2803.48 | 2.98 | 8343.17 | 2803.48 2014-05-09 21:45:00 | 2803.03 | 2803.03 | 2803.03 | 2803.03 | 0.28 | 793.26 | 2803.03 2014-05-09 21:46:00 | 2802.55 | 2802.55 | 2800.34 | 2800.84 | 10.15 | 28431.44 | 2801.68 2014-05-09 21:47:00 | 2800.84 | 2800.84 | 2798.90 | 2799.85 | 21.04 | 58893.77 | 2799.53 2014-05-09 21:48:00 | 2799.85 | 2802.79 | 2799.85 | 2802.79 | 31.26 | 87576.87 | 2802.01 2014-05-09 21:49:00 | 2802.93 | 2802.93 | 2802.93 | 2802.93 | 0.49 | 1373.44 | 2802.93 2014-05-09 21:50:00 | 2801.54 | 2802.93 | 2801.54 | 2802.93 | 18.37 | 51471.03 | 2801.75 2014-05-09 21:51:00 | 2803.01 | 2803.81 | 2802.25 | 2802.42 | 18.58 | 52068.97 | 2803.02 2014-05-09 21:52:00 | 2802.31 | 2803.76 | 2802.31 | 2802.80 | 9.13 | 25595.79 | 2803.18 2014-05-09 21:53:00 | 2803.79 | 2803.79 | 2802.93 | 2802.93 | 1.04 | 2918.39 | 2803.45 2014-05-09 21:54:00 | 2803.47 | 2803.47 | 2802.93 | 2802.93 | 0.39 | 1082.10 | 2803.37 2014-05-09 21:55:00 | 2803.47 | 2804.00 | 2802.93 | 2802.93 | 0.15 | 409.28 | 2803.29 2014-05-09 21:56:00 | 2803.90 | 2804.00 | 2802.93 | 2804.00 | 9.73 | 27289.49 | 2803.81 2014-05-09 21:57:00 | 2804.00 | 2804.70 | 2803.92 | 2804.70 | 2.92 | 8182.53 | 2804.16 2014-05-09 21:58:00 | 2804.70 | 2804.70 | 2804.69 | 2804.69 | 1.42 | 3993.89 | 2804.70 2014-05-09 21:59:00 | 2804.69 | 2807.00 | 2804.69 | 2806.97 | 3.13 | 8784.93 | 2805.79 2014-05-09 22:00:00 | 2805.30 | 2807.50 | 2805.30 | 2807.49 | 13.69 | 38436.97 | 2807.26 2014-05-09 22:01:00 | 2807.48 | 2810.00 | 2807.48 | 2809.27 | 20.16 | 56632.42 | 2808.87 2014-05-09 22:02:00 | 2810.00 | 2810.99 | 2808.57 | 2808.94 | 22.79 | 64031.06 | 2809.24 2014-05-09 22:03:00 | 2808.88 | 2810.99 | 2808.88 | 2809.59 | 4.54 | 12753.54 | 2809.77 2014-05-09 22:04:00 | 2809.61 | 2810.97 | 2809.61 | 2810.95 | 1.55 | 4361.53 | 2810.26 2014-05-09 22:05:00 | 2810.95 | 2811.99 | 2810.93 | 2811.99 | 19.73 | 55458.06 | 2810.99 2014-05-09 22:06:00 | 2811.99 | 2811.99 | 2798.00 | 2807.83 | 47.57 | 133558.31 | 2807.73 2014-05-09 22:07:00 | 2811.94 | 2811.94 | 2807.51 | 2811.43 | 12.68 | 35642.84 | 2811.17 2014-05-09 22:08:00 | 2811.94 | 2811.97 | 2808.37 | 2811.97 | 15.05 | 42264.36 | 2809.20 2014-05-09 22:09:00 | 2811.97 | 2811.97 | 2811.75 | 2811.77 | 2.57 | 7229.16 | 2811.81 2014-05-09 22:10:00 | 2811.80 | 2812.00 | 2811.80 | 2812.00 | 24.54 | 69014.65 | 2811.99 2014-05-09 22:11:00 | 2812.99 | 2812.99 | 2812.11 | 2812.12 | 6.06 | 17053.12 | 2812.19 2014-05-09 22:12:00 | 2811.87 | 2812.99 | 2807.28 | 2809.42 | 14.06 | 39518.03 | 2810.27 2014-05-09 22:13:00 | 2809.98 | 2809.98 | 2809.28 | 2809.28 | 6.57 | 18449.42 | 2809.84 2014-05-09 22:14:00 | 2809.20 | 2810.27 | 2809.20 | 2809.52 | 7.17 | 20145.75 | 2810.12 2014-05-09 22:15:00 | 2808.86 | 2810.15 | 2805.85 | 2808.87 | 21.85 | 61363.81 | 2809.06 2014-05-09 22:16:00 | 2808.87 | 2808.87 | 2806.64 | 2806.64 | 4.89 | 13733.99 | 2806.87 2014-05-09 22:17:00 | 2806.61 | 2808.53 | 2805.36 | 2805.48 | 28.84 | 80975.92 | 2807.57 2014-05-09 22:18:00 | 2805.91 | 2805.91 | 2805.91 | 2805.91 | 0.26 | 729.54 | 2805.91 2014-05-09 22:19:00 | 2806.13 | 2806.13 | 2804.85 | 2804.85 | 14.21 | 39866.46 | 2805.32 2014-05-09 22:20:00 | 2804.85 | 2804.85 | 2804.61 | 2804.76 | 9.61 | 26943.95 | 2804.62 2014-05-09 22:21:00 | 2804.73 | 2804.73 | 2803.37 | 2804.48 | 5.08 | 14249.88 | 2803.44 2014-05-09 22:22:00 | 2804.48 | 2804.48 | 2804.48 | 2804.48 | 0.66 | 1856.57 | 2804.48 2014-05-09 22:23:00 | 2807.10 | 2809.48 | 2804.43 | 2808.88 | 21.85 | 61344.09 | 2807.00 2014-05-09 22:24:00 | 2808.32 | 2810.10 | 2808.12 | 2809.42 | 29.02 | 81501.83 | 2808.96 2014-05-09 22:25:00 | 2806.01 | 2808.01 | 2806.01 | 2807.77 | 6.00 | 16847.70 | 2807.48 2014-05-09 22:26:00 | 2807.46 | 2807.98 | 2801.78 | 2807.45 | 5.42 | 15211.06 | 2807.50 2014-05-09 22:27:00 | 2802.86 | 2802.86 | 2802.86 | 2802.86 | 6.76 | 18947.33 | 2802.86 2014-05-09 22:28:00 | 2804.95 | 2807.25 | 2804.95 | 2806.08 | 37.26 | 104534.26 | 2805.54 2014-05-09 22:29:00 | 2807.22 | 2807.22 | 2807.22 | 2807.22 | 0.10 | 280.72 | 2807.22 2014-05-09 22:30:00 | 2807.22 | 2807.22 | 2804.80 | 2805.91 | 5.12 | 14366.32 | 2805.92 2014-05-09 22:31:00 | 2805.91 | 2805.91 | 2805.10 | 2805.12 | 6.30 | 17671.31 | 2805.42 2014-05-09 22:32:00 | 2805.12 | 2805.12 | 2804.89 | 2804.89 | 5.45 | 15283.96 | 2804.91 2014-05-09 22:33:00 | 2804.89 | 2807.19 | 2804.89 | 2807.07 | 6.09 | 17081.74 | 2806.27 2014-05-09 22:34:00 | 2807.11 | 2807.25 | 2805.76 | 2807.00 | 7.80 | 21874.17 | 2806.18 2014-05-09 22:35:00 | 2806.65 | 2810.02 | 2806.65 | 2810.00 | 32.21 | 90484.29 | 2808.85 2014-05-09 22:36:00 | 2810.10 | 2812.00 | 2810.02 | 2810.02 | 21.41 | 60189.86 | 2810.90 2014-05-09 22:37:00 | 2811.22 | 2811.24 | 2810.48 | 2810.48 | 23.32 | 65550.46 | 2810.91 2014-05-09 22:38:00 | 2810.10 | 2812.97 | 2810.10 | 2811.01 | 1.30 | 3653.83 | 2810.64 2014-05-09 22:39:00 | 2811.43 | 2811.43 | 2810.02 | 2810.02 | 1.14 | 3204.58 | 2811.04 2014-05-09 22:40:00 | 2810.90 | 2812.36 | 2810.15 | 2810.94 | 19.60 | 55096.96 | 2811.50 2014-05-09 22:41:00 | 2810.61 | 2810.61 | 2809.95 | 2810.00 | 13.56 | 38095.99 | 2810.06 2014-05-09 22:42:00 | 2809.00 | 2809.07 | 2808.87 | 2808.88 | 6.54 | 18370.75 | 2808.98 2014-05-09 22:43:00 | 2808.88 | 2809.98 | 2807.94 | 2809.07 | 5.04 | 14158.11 | 2809.15 2014-05-09 22:44:00 | 2809.87 | 2809.98 | 2809.87 | 2809.98 | 1.87 | 5240.45 | 2809.89 2014-05-09 22:45:00 | 2810.76 | 2812.74 | 2810.76 | 2811.46 | 13.44 | 37785.13 | 2811.60 2014-05-09 22:46:00 | 2812.71 | 2813.00 | 2812.71 | 2813.00 | 4.10 | 11533.25 | 2812.99 2014-05-09 22:47:00 | 2812.02 | 2813.27 | 2812.00 | 2813.27 | 10.20 | 28703.07 | 2812.92 2014-05-09 22:48:00 | 2814.00 | 2814.00 | 2814.00 | 2814.00 | 0.52 | 1463.28 | 2814.00 2014-05-09 22:49:00 | 2814.00 | 2814.98 | 2814.00 | 2814.98 | 0.50 | 1407.02 | 2814.04 2014-05-09 22:50:00 | 2814.69 | 2814.98 | 2814.69 | 2814.96 | 4.59 | 12908.35 | 2814.73 2014-05-09 22:51:00 | 2814.96 | 2814.96 | 2814.92 | 2814.93 | 18.58 | 52287.60 | 2814.94 2014-05-09 22:52:00 | 2814.96 | 2814.96 | 2814.94 | 2814.96 | 2.25 | 6325.21 | 2814.96 2014-05-09 22:53:00 | 2814.96 | 2814.96 | 2810.22 | 2814.37 | 9.19 | 25869.74 | 2814.68 2014-05-09 22:54:00 | 2814.37 | 2814.37 | 2811.53 | 2813.89 | 27.27 | 76724.67 | 2813.42 2014-05-09 22:55:00 | 2813.89 | 2813.89 | 2813.86 | 2813.86 | 14.91 | 41966.31 | 2813.89 2014-05-09 22:56:00 | 2813.86 | 2813.89 | 2811.89 | 2813.67 | 4.48 | 12608.77 | 2813.83 2014-05-09 22:57:00 | 2813.52 | 2813.55 | 2813.42 | 2813.55 | 0.56 | 1569.95 | 2813.53 2014-05-09 22:58:00 | 2812.98 | 2813.70 | 2812.41 | 2812.41 | 11.51 | 32389.22 | 2813.27 2014-05-09 22:59:00 | 2812.41 | 2812.41 | 2812.39 | 2812.39 | 0.53 | 1493.38 | 2812.40 2014-05-09 23:00:00 | 2810.30 | 2811.35 | 2809.27 | 2809.27 | 5.42 | 15238.28 | 2810.45 2014-05-09 23:01:00 | 2809.75 | 2811.07 | 2809.65 | 2809.65 | 10.91 | 30656.35 | 2810.19 2014-05-09 23:02:00 | . | . | . | . | . | . | . 2014-05-09 23:03:00 | 2809.79 | 2812.00 | 2809.79 | 2811.99 | 19.00 | 53407.89 | 2810.35 2014-05-09 23:04:00 | 2809.97 | 2812.00 | 2809.97 | 2812.00 | 11.67 | 32788.27 | 2810.34 2014-05-09 23:05:00 | 2812.55 | 2813.18 | 2812.55 | 2812.82 | 2.44 | 6871.55 | 2812.75 2014-05-09 23:06:00 | 2812.85 | 2813.70 | 2810.23 | 2811.48 | 28.81 | 81044.13 | 2812.76 2014-05-09 23:07:00 | 2813.15 | 2813.70 | 2811.45 | 2813.70 | 13.26 | 37292.33 | 2812.82 2014-05-09 23:08:00 | 2812.38 | 2812.38 | 2812.38 | 2812.38 | 0.16 | 461.23 | 2812.38 2014-05-09 23:09:00 | 2813.02 | 2813.07 | 2813.02 | 2813.07 | 1.00 | 2813.05 | 2813.05 2014-05-09 23:10:00 | 2813.70 | 2813.70 | 2813.65 | 2813.65 | 4.53 | 12737.59 | 2813.69 2014-05-09 23:11:00 | 2813.05 | 2813.70 | 2813.05 | 2813.65 | 1.71 | 4807.97 | 2813.33 2014-05-09 23:12:00 | 2813.65 | 2814.44 | 2813.65 | 2814.44 | 24.01 | 67545.69 | 2813.70 2014-05-09 23:13:00 | 2814.44 | 2814.45 | 2814.44 | 2814.45 | 5.09 | 14314.29 | 2814.45 2014-05-09 23:14:00 | 2814.00 | 2814.50 | 2814.00 | 2814.21 | 10.52 | 29607.57 | 2814.14 2014-05-09 23:15:00 | 2813.70 | 2815.00 | 2813.70 | 2813.70 | 12.56 | 35340.99 | 2814.67 2014-05-09 23:16:00 | 2813.84 | 2814.99 | 2810.84 | 2814.42 | 5.51 | 15495.86 | 2813.34 2014-05-09 23:17:00 | 2813.69 | 2814.35 | 2812.46 | 2814.35 | 5.26 | 14807.20 | 2813.45 2014-05-09 23:18:00 | 2812.40 | 2814.72 | 2812.38 | 2812.66 | 21.20 | 59655.34 | 2813.53 2014-05-09 23:19:00 | 2812.72 | 2812.81 | 2812.72 | 2812.81 | 0.53 | 1476.70 | 2812.75 2014-05-09 23:20:00 | 2813.20 | 2814.04 | 2811.14 | 2813.29 | 25.44 | 71564.98 | 2812.98 2014-05-09 23:21:00 | 2814.04 | 2814.04 | 2814.04 | 2814.04 | 7.60 | 21386.70 | 2814.04 2014-05-09 23:22:00 | 2814.12 | 2814.14 | 2810.41 | 2810.61 | 13.68 | 38465.61 | 2811.81 2014-05-09 23:23:00 | 2811.38 | 2812.52 | 2811.38 | 2812.52 | 1.45 | 4071.20 | 2811.60 2014-05-09 23:24:00 | 2812.20 | 2813.39 | 2812.00 | 2812.37 | 4.11 | 11565.70 | 2812.67 2014-05-09 23:25:00 | 2812.37 | 2812.58 | 2811.27 | 2811.27 | 18.39 | 51734.10 | 2812.55 2014-05-09 23:26:00 | 2810.93 | 2812.43 | 2810.93 | 2812.43 | 1.80 | 5066.79 | 2811.76 2014-05-09 23:27:00 | 2810.76 | 2812.38 | 2810.76 | 2812.38 | 17.27 | 48553.09 | 2811.90 2014-05-09 23:28:00 | 2812.38 | 2812.38 | 2812.38 | 2812.38 | 0.05 | 134.99 | 2812.38 2014-05-09 23:29:00 | 2811.19 | 2811.32 | 2810.88 | 2810.88 | 14.13 | 39716.87 | 2811.22 2014-05-09 23:30:00 | 2811.37 | 2811.87 | 2810.82 | 2811.87 | 10.19 | 28655.68 | 2811.59 2014-05-09 23:31:00 | 2810.03 | 2810.95 | 2810.03 | 2810.82 | 1.42 | 4001.78 | 2810.24 2014-05-09 23:32:00 | 2810.54 | 2810.54 | 2810.00 | 2810.00 | 6.10 | 17146.68 | 2810.01 2014-05-09 23:33:00 | 2810.02 | 2810.72 | 2810.00 | 2810.39 | 32.20 | 90473.49 | 2810.17 2014-05-09 23:34:00 | 2810.00 | 2810.02 | 2808.00 | 2808.00 | 30.10 | 84559.47 | 2809.47 2014-05-09 23:35:00 | 2809.04 | 2812.12 | 2808.00 | 2809.51 | 41.03 | 115247.39 | 2808.86 2014-05-09 23:36:00 | 2811.21 | 2812.76 | 2809.92 | 2812.76 | 30.35 | 85344.53 | 2812.38 2014-05-09 23:37:00 | 2812.27 | 2813.76 | 2812.27 | 2813.00 | 18.06 | 50798.29 | 2812.91 2014-05-09 23:38:00 | 2813.72 | 2813.72 | 2812.38 | 2812.38 | 30.78 | 86583.71 | 2813.08 2014-05-09 23:39:00 | 2811.96 | 2811.96 | 2811.96 | 2811.96 | 0.36 | 1012.31 | 2811.96 2014-05-09 23:40:00 | 2811.87 | 2811.87 | 2811.87 | 2811.87 | 0.03 | 92.79 | 2811.87 2014-05-09 23:41:00 | 2810.51 | 2811.25 | 2810.21 | 2810.21 | 13.69 | 38486.33 | 2810.66 2014-05-09 23:42:00 | 2811.11 | 2811.11 | 2811.11 | 2811.11 | 9.13 | 25665.43 | 2811.11 2014-05-09 23:43:00 | 2810.48 | 2811.65 | 2810.15 | 2811.65 | 6.26 | 17601.64 | 2810.87 2014-05-09 23:44:00 | 2810.78 | 2812.41 | 2810.34 | 2811.81 | 42.44 | 119284.36 | 2810.92 2014-05-09 23:45:00 | 2811.68 | 2811.68 | 2810.06 | 2811.54 | 3.40 | 9551.08 | 2810.79 2014-05-09 23:46:00 | 2811.23 | 2811.94 | 2811.23 | 2811.94 | 13.96 | 39259.90 | 2811.71 2014-05-09 23:47:00 | 2811.77 | 2812.07 | 2811.52 | 2811.52 | 1.32 | 3711.60 | 2811.82 2014-05-09 23:48:00 | 2811.35 | 2811.35 | 2811.35 | 2811.35 | 8.69 | 24430.63 | 2811.35 2014-05-09 23:49:00 | 2811.54 | 2812.10 | 2811.34 | 2812.10 | 12.02 | 33795.66 | 2811.62 2014-05-09 23:50:00 | 2812.10 | 2813.00 | 2812.10 | 2812.53 | 14.01 | 39411.85 | 2812.72 2014-05-09 23:51:00 | 2812.97 | 2813.00 | 2812.15 | 2812.15 | 7.52 | 21151.68 | 2812.72 2014-05-09 23:52:00 | 2811.77 | 2813.00 | 2811.77 | 2813.00 | 5.35 | 15043.29 | 2812.35 2014-05-09 23:53:00 | 2812.56 | 2813.00 | 2812.53 | 2813.00 | 1.05 | 2953.18 | 2812.55 2014-05-09 23:54:00 | . | . | . | . | . | . | . 2014-05-09 23:55:00 | 2812.81 | 2812.81 | 2812.53 | 2812.56 | 4.47 | 12586.19 | 2812.56 2014-05-09 23:56:00 | 2811.78 | 2812.48 | 2811.29 | 2812.00 | 12.15 | 34174.01 | 2811.98 2014-05-09 23:57:00 | 2811.20 | 2811.20 | 2811.03 | 2811.03 | 3.31 | 9315.76 | 2811.03 2014-05-09 23:58:00 | 2811.96 | 2813.00 | 2811.96 | 2812.96 | 11.07 | 31124.46 | 2812.87 2014-05-09 23:59:00 | 2812.96 | 2815.00 | 2812.92 | 2815.00 | 38.89 | 109416.03 | 2813.69 2014-05-10 00:00:00 | 2815.00 | 2816.00 | 2814.97 | 2815.88 | 11.62 | 32723.37 | 2815.16 2014-05-10 00:01:00 | 2815.88 | 2816.00 | 2812.24 | 2815.99 | 23.33 | 65666.88 | 2814.94 2014-05-10 00:02:00 | 2815.99 | 2815.99 | 2814.66 | 2815.96 | 12.26 | 34501.09 | 2815.27 2014-05-10 00:03:00 | 2815.96 | 2815.96 | 2815.96 | 2815.96 | 0.32 | 906.74 | 2815.96 2014-05-10 00:04:00 | 2815.96 | 2815.96 | 2814.75 | 2815.00 | 21.76 | 61267.80 | 2815.62 2014-05-10 00:05:00 | 2815.80 | 2815.95 | 2815.12 | 2815.94 | 39.22 | 110435.33 | 2815.86 2014-05-10 00:06:00 | 2815.95 | 2817.00 | 2815.39 | 2817.00 | 29.56 | 83232.87 | 2816.01 2014-05-10 00:07:00 | 2817.00 | 2817.99 | 2817.00 | 2817.14 | 7.61 | 21432.56 | 2817.11 2014-05-10 00:08:00 | 2817.14 | 2819.00 | 2815.75 | 2818.26 | 33.11 | 93311.03 | 2818.04 2014-05-10 00:09:00 | 2818.20 | 2820.00 | 2818.09 | 2820.00 | 44.22 | 124689.52 | 2819.82 2014-05-10 00:10:00 | 2820.00 | 2820.00 | 2819.00 | 2819.98 | 22.41 | 63179.10 | 2819.61 2014-05-10 00:11:00 | 2819.38 | 2820.00 | 2815.59 | 2819.93 | 17.06 | 48074.19 | 2818.77 2014-05-10 00:12:00 | 2819.92 | 2819.92 | 2817.49 | 2819.81 | 11.49 | 32395.89 | 2818.75 2014-05-10 00:13:00 | 2819.81 | 2820.00 | 2819.76 | 2820.00 | 1.42 | 4001.31 | 2819.81 2014-05-10 00:14:00 | 2820.00 | 2820.00 | 2818.90 | 2820.00 | 43.91 | 123788.77 | 2819.34 2014-05-10 00:15:00 | 2820.00 | 2820.26 | 2819.31 | 2820.24 | 36.48 | 102874.06 | 2819.94 2014-05-10 00:16:00 | 2820.00 | 2823.00 | 2819.36 | 2822.58 | 27.09 | 76450.02 | 2821.76 2014-05-10 00:17:00 | 2823.00 | 2827.00 | 2823.00 | 2826.93 | 100.21 | 283039.90 | 2824.50 2014-05-10 00:18:00 | 2826.91 | 2826.91 | 2824.27 | 2826.37 | 10.46 | 29550.02 | 2825.05 2014-05-10 00:19:00 | 2826.32 | 2827.47 | 2824.27 | 2827.47 | 88.79 | 250955.17 | 2826.36 2014-05-10 00:20:00 | 2826.84 | 2828.88 | 2826.52 | 2828.74 | 32.88 | 92984.50 | 2827.74 2014-05-10 00:21:00 | 2828.86 | 2830.15 | 2828.09 | 2829.79 | 67.11 | 189895.15 | 2829.57 2014-05-10 00:22:00 | 2829.79 | 2830.00 | 2827.80 | 2829.00 | 23.46 | 66369.80 | 2829.42 2014-05-10 00:23:00 | 2828.97 | 2830.97 | 2828.88 | 2829.08 | 24.06 | 68071.84 | 2829.02 2014-05-10 00:24:00 | 2829.73 | 2830.00 | 2828.00 | 2829.39 | 16.32 | 46159.34 | 2829.08 2014-05-10 00:25:00 | 2829.21 | 2829.30 | 2827.43 | 2828.00 | 5.70 | 16127.12 | 2828.33 2014-05-10 00:26:00 | 2828.00 | 2828.00 | 2825.08 | 2825.50 | 37.56 | 106133.12 | 2826.00 2014-05-10 00:27:00 | 2825.53 | 2825.53 | 2825.02 | 2825.53 | 15.70 | 44359.66 | 2825.46 2014-05-10 00:28:00 | 2825.53 | 2828.99 | 2825.00 | 2826.90 | 42.74 | 120766.60 | 2825.88 2014-05-10 00:29:00 | 2828.85 | 2828.85 | 2824.27 | 2825.37 | 51.67 | 146075.84 | 2826.87 2014-05-10 00:30:00 | 2827.86 | 2827.86 | 2825.88 | 2827.56 | 11.89 | 33630.21 | 2827.49 2014-05-10 00:31:00 | 2827.15 | 2827.15 | 2824.00 | 2824.00 | 40.67 | 114900.40 | 2825.05 2014-05-10 00:32:00 | 2824.00 | 2824.00 | 2821.05 | 2822.70 | 32.98 | 93112.47 | 2822.96 2014-05-10 00:33:00 | 2822.62 | 2824.95 | 2821.16 | 2823.00 | 40.55 | 114425.58 | 2822.05 2014-05-10 00:34:00 | 2823.03 | 2824.44 | 2823.00 | 2823.50 | 16.38 | 46247.09 | 2823.90 2014-05-10 00:35:00 | 2823.98 | 2825.00 | 2823.00 | 2823.24 | 55.30 | 156148.89 | 2823.92 2014-05-10 00:36:00 | 2823.73 | 2825.12 | 2823.73 | 2825.12 | 7.61 | 21495.58 | 2824.28 2014-05-10 00:37:00 | 2825.19 | 2825.19 | 2825.17 | 2825.17 | 0.80 | 2262.97 | 2825.18 2014-05-10 00:38:00 | 2824.75 | 2824.91 | 2823.00 | 2823.10 | 34.48 | 97369.10 | 2823.77 2014-05-10 00:39:00 | 2823.28 | 2824.49 | 2822.00 | 2822.00 | 39.06 | 110272.32 | 2823.08 2014-05-10 00:40:00 | 2821.18 | 2822.82 | 2821.00 | 2821.39 | 25.69 | 72470.30 | 2821.28 2014-05-10 00:41:00 | 2821.11 | 2821.11 | 2814.97 | 2818.67 | 35.70 | 100560.57 | 2816.74 2014-05-10 00:42:00 | 2818.67 | 2818.67 | 2815.34 | 2816.10 | 8.36 | 23539.75 | 2816.43 2014-05-10 00:43:00 | 2816.68 | 2817.75 | 2816.23 | 2817.59 | 39.05 | 110000.00 | 2816.69 2014-05-10 00:44:00 | 2817.59 | 2821.67 | 2817.59 | 2820.61 | 12.70 | 35812.74 | 2819.68 2014-05-10 00:45:00 | 2820.02 | 2825.00 | 2819.92 | 2819.92 | 27.40 | 77334.92 | 2822.75 2014-05-10 00:46:00 | 2819.92 | 2822.31 | 2817.57 | 2820.10 | 28.13 | 79319.15 | 2819.43 2014-05-10 00:47:00 | 2820.89 | 2822.12 | 2818.40 | 2820.09 | 16.22 | 45734.53 | 2819.81 2014-05-10 00:48:00 | 2820.20 | 2821.91 | 2819.00 | 2819.00 | 7.84 | 22127.68 | 2820.97 2014-05-10 00:49:00 | 2818.06 | 2819.58 | 2818.06 | 2818.65 | 3.05 | 8601.84 | 2818.43 2014-05-10 00:50:00 | 2818.17 | 2818.51 | 2817.30 | 2818.42 | 21.58 | 60808.36 | 2818.20 2014-05-10 00:51:00 | 2818.04 | 2818.04 | 2817.89 | 2817.99 | 13.29 | 37437.11 | 2818.00 2014-05-10 00:52:00 | 2819.00 | 2821.02 | 2819.00 | 2821.02 | 1.34 | 3765.78 | 2820.81 2014-05-10 00:53:00 | 2821.39 | 2822.41 | 2819.88 | 2821.21 | 42.99 | 121285.17 | 2821.57 2014-05-10 00:54:00 | 2821.26 | 2824.99 | 2821.24 | 2822.61 | 27.22 | 76874.77 | 2823.99 2014-05-10 00:55:00 | 2822.63 | 2824.53 | 2821.85 | 2822.07 | 25.43 | 71784.07 | 2823.37 2014-05-10 00:56:00 | 2821.25 | 2823.13 | 2820.50 | 2820.72 | 29.58 | 83483.48 | 2821.91 2014-05-10 00:57:00 | 2821.96 | 2823.16 | 2820.69 | 2823.13 | 21.56 | 60848.10 | 2822.27 2014-05-10 00:58:00 | 2821.46 | 2823.08 | 2821.46 | 2822.16 | 6.57 | 18535.75 | 2822.13 2014-05-10 00:59:00 | 2823.10 | 2824.00 | 2822.89 | 2822.89 | 38.39 | 108386.01 | 2823.43 2014-05-10 01:00:00 | 2822.47 | 2823.60 | 2821.32 | 2821.91 | 16.84 | 47513.34 | 2821.96 2014-05-10 01:01:00 | 2822.81 | 2823.60 | 2821.82 | 2823.00 | 39.35 | 111076.78 | 2822.72 2014-05-10 01:02:00 | 2823.06 | 2824.00 | 2823.06 | 2823.99 | 2.96 | 8358.68 | 2823.88 2014-05-10 01:03:00 | 2824.00 | 2826.49 | 2824.00 | 2826.27 | 16.33 | 46153.12 | 2825.76 2014-05-10 01:04:00 | 2826.00 | 2829.49 | 2823.53 | 2827.15 | 26.12 | 73813.24 | 2826.36 2014-05-10 01:05:00 | 2827.69 | 2830.00 | 2827.69 | 2827.79 | 26.84 | 75956.02 | 2829.64 2014-05-10 01:06:00 | 2829.73 | 2829.81 | 2828.31 | 2829.34 | 59.75 | 169044.58 | 2829.20 2014-05-10 01:07:00 | 2829.25 | 2829.88 | 2827.00 | 2827.00 | 19.63 | 55512.09 | 2828.35 2014-05-10 01:08:00 | 2827.02 | 2827.02 | 2824.93 | 2824.93 | 50.25 | 141976.28 | 2825.51 2014-05-10 01:09:00 | 2824.95 | 2826.94 | 2824.95 | 2826.75 | 16.52 | 46675.43 | 2825.56 2014-05-10 01:10:00 | 2825.30 | 2826.69 | 2825.13 | 2826.66 | 62.58 | 176855.20 | 2826.25 2014-05-10 01:11:00 | 2825.66 | 2828.00 | 2822.17 | 2826.45 | 11.14 | 31487.33 | 2826.00 2014-05-10 01:12:00 | 2824.48 | 2824.48 | 2824.48 | 2824.48 | 1.25 | 3530.60 | 2824.48 2014-05-10 01:13:00 | 2823.25 | 2824.97 | 2823.25 | 2824.48 | 38.25 | 108032.27 | 2824.23 2014-05-10 01:14:00 | 2823.56 | 2825.10 | 2823.01 | 2824.97 | 40.29 | 113796.73 | 2824.51 2014-05-10 01:15:00 | 2823.85 | 2825.97 | 2822.50 | 2824.12 | 16.20 | 45762.27 | 2823.96 2014-05-10 01:16:00 | 2825.60 | 2825.60 | 2824.48 | 2825.00 | 11.79 | 33304.23 | 2825.03 2014-05-10 01:17:00 | 2825.00 | 2825.00 | 2823.58 | 2824.73 | 26.13 | 73791.95 | 2824.36 2014-05-10 01:18:00 | 2823.13 | 2826.00 | 2823.02 | 2823.74 | 33.24 | 93888.23 | 2824.22 2014-05-10 01:19:00 | 2824.97 | 2825.87 | 2823.79 | 2825.00 | 21.55 | 60872.30 | 2824.96 2014-05-10 01:20:00 | 2825.08 | 2825.08 | 2823.60 | 2823.60 | 9.56 | 27005.32 | 2824.23 2014-05-10 01:21:00 | 2823.56 | 2824.73 | 2822.84 | 2824.49 | 39.43 | 111347.47 | 2823.86 2014-05-10 01:22:00 | 2823.00 | 2825.32 | 2823.00 | 2824.72 | 28.05 | 79197.73 | 2823.55 2014-05-10 01:23:00 | 2824.51 | 2825.55 | 2823.47 | 2824.00 | 59.31 | 167516.26 | 2824.56 2014-05-10 01:24:00 | 2825.47 | 2825.47 | 2824.00 | 2824.08 | 6.38 | 18010.06 | 2824.22 2014-05-10 01:25:00 | 2824.08 | 2825.38 | 2823.18 | 2823.88 | 29.50 | 83290.85 | 2823.80 2014-05-10 01:26:00 | 2824.12 | 2824.12 | 2822.56 | 2822.56 | 22.24 | 62795.68 | 2823.93 2014-05-10 01:27:00 | 2822.50 | 2823.87 | 2821.10 | 2821.98 | 50.66 | 142974.89 | 2822.08 2014-05-10 01:28:00 | 2822.03 | 2824.02 | 2822.03 | 2824.02 | 29.52 | 83348.38 | 2823.36 2014-05-10 01:29:00 | 2824.02 | 2824.02 | 2822.32 | 2823.08 | 26.10 | 73678.00 | 2823.13 2014-05-10 01:30:00 | 2823.08 | 2825.08 | 2823.08 | 2823.38 | 17.04 | 48123.33 | 2824.30 2014-05-10 01:31:00 | 2823.59 | 2825.21 | 2823.59 | 2824.66 | 16.17 | 45660.12 | 2824.45 2014-05-10 01:32:00 | 2824.66 | 2824.88 | 2824.12 | 2824.85 | 20.55 | 58052.50 | 2824.66 2014-05-10 01:33:00 | 2824.84 | 2824.84 | 2824.10 | 2824.10 | 1.87 | 5281.24 | 2824.19 2014-05-10 01:34:00 | 2824.12 | 2825.49 | 2824.12 | 2825.49 | 7.24 | 20449.55 | 2824.91 2014-05-10 01:35:00 | 2825.90 | 2826.00 | 2825.06 | 2826.00 | 6.26 | 17701.76 | 2825.95 2014-05-10 01:36:00 | 2826.00 | 2826.00 | 2825.12 | 2825.88 | 1.75 | 4944.37 | 2825.35 2014-05-10 01:37:00 | 2825.83 | 2825.83 | 2824.71 | 2825.00 | 33.78 | 95441.22 | 2825.29 2014-05-10 01:38:00 | 2824.98 | 2824.98 | 2824.98 | 2824.98 | 0.36 | 1014.17 | 2824.98 2014-05-10 01:39:00 | 2824.98 | 2825.00 | 2824.10 | 2824.20 | 21.98 | 62078.54 | 2824.70 2014-05-10 01:40:00 | 2824.80 | 2825.00 | 2823.52 | 2824.13 | 47.69 | 134701.11 | 2824.40 2014-05-10 01:41:00 | 2824.00 | 2824.78 | 2824.00 | 2824.38 | 9.62 | 27167.41 | 2824.35 2014-05-10 01:42:00 | 2824.73 | 2827.00 | 2823.43 | 2823.49 | 51.24 | 144808.18 | 2826.19 2014-05-10 01:43:00 | 2824.99 | 2825.51 | 2824.95 | 2824.95 | 1.24 | 3500.33 | 2825.13 2014-05-10 01:44:00 | 2824.95 | 2827.00 | 2824.80 | 2826.36 | 64.94 | 183544.44 | 2826.46 2014-05-10 01:45:00 | 2827.04 | 2828.00 | 2825.40 | 2827.67 | 29.48 | 83338.88 | 2827.06 2014-05-10 01:46:00 | 2827.49 | 2827.50 | 2825.91 | 2827.50 | 57.44 | 162375.93 | 2826.93 2014-05-10 01:47:00 | 2827.11 | 2827.11 | 2825.80 | 2825.80 | 57.90 | 163654.37 | 2826.40 2014-05-10 01:48:00 | 2825.84 | 2826.80 | 2825.80 | 2825.89 | 12.16 | 34376.96 | 2826.12 2014-05-10 01:49:00 | 2825.95 | 2826.92 | 2825.93 | 2826.49 | 4.29 | 12113.01 | 2826.18 2014-05-10 01:50:00 | 2826.52 | 2826.79 | 2825.98 | 2826.05 | 22.60 | 63864.87 | 2826.13 2014-05-10 01:51:00 | 2826.06 | 2827.99 | 2826.05 | 2826.78 | 36.66 | 103644.29 | 2827.25 2014-05-10 01:52:00 | 2826.78 | 2827.26 | 2826.05 | 2826.27 | 5.69 | 16072.79 | 2826.23 2014-05-10 01:53:00 | 2825.82 | 2827.12 | 2825.21 | 2826.00 | 32.34 | 91408.79 | 2826.58 2014-05-10 01:54:00 | 2825.14 | 2825.14 | 2823.50 | 2823.50 | 18.37 | 51873.58 | 2824.44 2014-05-10 01:55:00 | 2823.50 | 2825.80 | 2822.97 | 2823.19 | 27.10 | 76521.75 | 2823.68 2014-05-10 01:56:00 | 2822.59 | 2824.23 | 2821.28 | 2824.23 | 68.57 | 193505.88 | 2822.23 2014-05-10 01:57:00 | 2824.23 | 2824.23 | 2823.90 | 2823.97 | 3.63 | 10236.90 | 2823.97 2014-05-10 01:58:00 | 2824.00 | 2824.25 | 2823.55 | 2824.25 | 9.99 | 28212.80 | 2823.82 2014-05-10 01:59:00 | 2823.57 | 2825.76 | 2823.57 | 2824.87 | 1.07 | 3033.95 | 2824.91 2014-05-10 02:00:00 | 2823.82 | 2824.10 | 2823.55 | 2824.10 | 34.65 | 97844.87 | 2823.72 2014-05-10 02:01:00 | 2823.57 | 2824.06 | 2822.81 | 2822.85 | 56.44 | 159350.25 | 2823.51 2014-05-10 02:02:00 | 2822.02 | 2822.84 | 2822.00 | 2822.00 | 41.66 | 117576.60 | 2822.02 2014-05-10 02:03:00 | 2822.01 | 2822.67 | 2821.10 | 2821.10 | 30.94 | 87332.66 | 2822.28 2014-05-10 02:04:00 | 2821.99 | 2822.18 | 2819.98 | 2820.00 | 67.00 | 188964.68 | 2820.37 2014-05-10 02:05:00 | 2819.04 | 2819.04 | 2816.98 | 2816.98 | 69.66 | 196293.75 | 2817.92 2014-05-10 02:06:00 | 2816.96 | 2818.29 | 2814.71 | 2818.29 | 42.57 | 119875.88 | 2815.77 2014-05-10 02:07:00 | 2815.48 | 2818.59 | 2815.47 | 2815.50 | 33.48 | 94297.26 | 2816.19 2014-05-10 02:08:00 | 2816.77 | 2816.82 | 2815.25 | 2816.27 | 29.09 | 81918.86 | 2815.86 2014-05-10 02:09:00 | 2816.27 | 2816.30 | 2815.00 | 2816.30 | 27.60 | 77712.51 | 2815.77 2014-05-10 02:10:00 | 2816.17 | 2817.00 | 2815.53 | 2817.00 | 26.46 | 74504.10 | 2816.26 2014-05-10 02:11:00 | 2818.43 | 2818.61 | 2817.00 | 2817.23 | 73.84 | 208081.83 | 2818.05 2014-05-10 02:12:00 | 2817.10 | 2817.90 | 2815.48 | 2817.82 | 70.23 | 197795.82 | 2816.48 2014-05-10 02:13:00 | 2817.81 | 2817.81 | 2816.53 | 2817.10 | 2.71 | 7627.90 | 2816.80 2014-05-10 02:14:00 | . | . | . | . | . | . | . 2014-05-10 02:15:00 | 2817.00 | 2818.70 | 2817.00 | 2817.23 | 16.54 | 46612.80 | 2818.02 2014-05-10 02:16:00 | 2817.25 | 2817.87 | 2816.83 | 2816.85 | 11.07 | 31193.12 | 2817.04 2014-05-10 02:17:00 | 2816.10 | 2816.90 | 2816.10 | 2816.80 | 4.85 | 13652.82 | 2816.76 2014-05-10 02:18:00 | 2816.76 | 2817.99 | 2816.73 | 2817.99 | 15.63 | 44018.98 | 2816.85 2014-05-10 02:19:00 | 2817.99 | 2820.00 | 2817.03 | 2820.00 | 48.69 | 137251.00 | 2818.76 2014-05-10 02:20:00 | 2822.13 | 2822.28 | 2820.17 | 2822.28 | 40.86 | 115275.85 | 2821.38 2014-05-10 02:21:00 | 2822.64 | 2824.56 | 2822.39 | 2822.78 | 23.09 | 65191.39 | 2823.48 2014-05-10 02:22:00 | 2822.80 | 2824.00 | 2822.80 | 2823.00 | 15.90 | 44890.96 | 2823.15 2014-05-10 02:23:00 | 2822.80 | 2823.00 | 2817.91 | 2818.16 | 74.50 | 210163.66 | 2820.95 2014-05-10 02:24:00 | 2817.72 | 2824.51 | 2817.72 | 2823.06 | 101.66 | 286898.86 | 2822.09 2014-05-10 02:25:00 | 2821.92 | 2823.09 | 2821.20 | 2823.09 | 16.21 | 45736.27 | 2822.01 2014-05-10 02:26:00 | 2823.09 | 2823.12 | 2818.00 | 2819.47 | 51.77 | 146036.25 | 2820.65 2014-05-10 02:27:00 | 2819.87 | 2821.41 | 2817.00 | 2819.98 | 79.41 | 223868.39 | 2819.32 2014-05-10 02:28:00 | 2819.77 | 2819.77 | 2817.00 | 2819.00 | 36.98 | 104230.90 | 2818.88 2014-05-10 02:29:00 | 2819.13 | 2820.00 | 2818.19 | 2819.00 | 20.02 | 56435.47 | 2819.10 2014-05-10 02:30:00 | 2819.13 | 2819.13 | 2817.02 | 2818.02 | 15.33 | 43212.87 | 2818.48 2014-05-10 02:31:00 | 2817.62 | 2818.77 | 2817.62 | 2817.96 | 60.19 | 169635.69 | 2818.20 2014-05-10 02:32:00 | 2817.02 | 2817.90 | 2817.00 | 2817.90 | 8.10 | 22810.11 | 2817.80 2014-05-10 02:33:00 | 2818.02 | 2818.02 | 2816.96 | 2817.83 | 27.33 | 76991.05 | 2817.40 2014-05-10 02:34:00 | 2817.66 | 2819.10 | 2816.87 | 2817.04 | 54.45 | 153447.49 | 2818.39 2014-05-10 02:35:00 | 2817.21 | 2820.00 | 2816.46 | 2820.00 | 57.85 | 163022.79 | 2818.27 2014-05-10 02:36:00 | 2820.00 | 2820.00 | 2818.00 | 2819.96 | 24.15 | 68062.65 | 2818.56 2014-05-10 02:37:00 | 2820.95 | 2820.95 | 2818.00 | 2818.09 | 8.21 | 23139.44 | 2818.79 2014-05-10 02:38:00 | 2818.27 | 2818.27 | 2816.09 | 2818.27 | 37.80 | 106497.24 | 2817.61 2014-05-10 02:39:00 | 2818.27 | 2819.99 | 2816.66 | 2819.99 | 97.57 | 274976.47 | 2818.25 2014-05-10 02:40:00 | 2819.54 | 2819.83 | 2818.72 | 2818.72 | 47.68 | 134426.97 | 2819.12 2014-05-10 02:41:00 | 2819.02 | 2819.79 | 2817.19 | 2818.20 | 60.76 | 171252.32 | 2818.55 2014-05-10 02:42:00 | 2818.71 | 2819.77 | 2818.20 | 2819.09 | 27.93 | 78717.22 | 2818.88 2014-05-10 02:43:00 | 2819.58 | 2819.86 | 2818.39 | 2819.58 | 65.47 | 184565.53 | 2819.09 2014-05-10 02:44:00 | 2818.97 | 2820.00 | 2818.70 | 2820.00 | 58.19 | 164083.15 | 2819.64 2014-05-10 02:45:00 | 2819.81 | 2820.00 | 2818.76 | 2820.00 | 50.08 | 141174.29 | 2819.26 2014-05-10 02:46:00 | 2819.97 | 2819.97 | 2819.91 | 2819.96 | 5.30 | 14931.57 | 2819.94 2014-05-10 02:47:00 | 2819.97 | 2820.00 | 2819.96 | 2820.00 | 2.09 | 5899.42 | 2819.99 2014-05-10 02:48:00 | 2820.20 | 2820.43 | 2819.10 | 2819.98 | 37.46 | 105645.43 | 2819.99 2014-05-10 02:49:00 | 2819.95 | 2822.49 | 2819.95 | 2821.95 | 34.28 | 96744.44 | 2821.77 2014-05-10 02:50:00 | 2820.33 | 2821.68 | 2820.16 | 2820.96 | 12.03 | 33942.71 | 2821.04 2014-05-10 02:51:00 | 2820.85 | 2820.90 | 2820.46 | 2820.83 | 6.45 | 18188.73 | 2820.83 2014-05-10 02:52:00 | 2820.00 | 2820.77 | 2819.91 | 2820.77 | 2.40 | 6779.32 | 2820.02 2014-05-10 02:53:00 | 2820.77 | 2820.79 | 2820.12 | 2820.12 | 3.01 | 8497.66 | 2820.33 2014-05-10 02:54:00 | 2820.12 | 2822.34 | 2820.12 | 2822.34 | 2.16 | 6101.41 | 2820.81 2014-05-10 02:55:00 | 2821.37 | 2822.18 | 2820.81 | 2822.18 | 59.71 | 168469.04 | 2821.50 2014-05-10 02:56:00 | 2822.34 | 2823.07 | 2821.39 | 2821.90 | 6.69 | 18871.04 | 2822.47 2014-05-10 02:57:00 | 2821.04 | 2822.31 | 2821.03 | 2822.31 | 15.72 | 44367.13 | 2821.80 2014-05-10 02:58:00 | 2822.14 | 2822.28 | 2821.06 | 2821.94 | 63.73 | 179840.62 | 2821.91 2014-05-10 02:59:00 | 2821.80 | 2822.26 | 2821.01 | 2821.01 | 7.68 | 21669.92 | 2821.60 2014-05-10 03:00:00 | 2820.13 | 2820.98 | 2819.91 | 2820.12 | 8.80 | 24825.85 | 2820.16 2014-05-10 03:01:00 | 2819.93 | 2819.93 | 2815.31 | 2818.50 | 36.10 | 101721.78 | 2817.93 2014-05-10 03:02:00 | 2818.40 | 2818.40 | 2816.49 | 2817.94 | 48.78 | 137424.39 | 2817.40 2014-05-10 03:03:00 | 2816.96 | 2822.86 | 2816.96 | 2819.62 | 5.78 | 16286.26 | 2820.13 2014-05-10 03:04:00 | 2817.73 | 2819.67 | 2816.84 | 2818.47 | 63.05 | 177670.27 | 2817.97 2014-05-10 03:05:00 | 2818.23 | 2819.15 | 2817.77 | 2818.06 | 33.05 | 93159.55 | 2818.58 2014-05-10 03:06:00 | 2818.90 | 2819.01 | 2818.00 | 2818.00 | 34.52 | 97279.78 | 2818.31 2014-05-10 03:07:00 | 2818.00 | 2818.02 | 2816.59 | 2817.77 | 11.65 | 32831.57 | 2817.19 2014-05-10 03:08:00 | 2817.77 | 2817.77 | 2816.12 | 2816.12 | 47.23 | 133038.58 | 2816.82 2014-05-10 03:09:00 | 2816.74 | 2818.02 | 2815.87 | 2818.02 | 7.36 | 20731.81 | 2816.44 2014-05-10 03:10:00 | 2817.94 | 2817.94 | 2815.72 | 2816.02 | 23.36 | 65786.59 | 2816.21 2014-05-10 03:11:00 | 2816.97 | 2817.82 | 2816.72 | 2817.51 | 62.37 | 175705.12 | 2817.28 2014-05-10 03:12:00 | 2817.30 | 2818.62 | 2816.99 | 2818.02 | 16.47 | 46409.74 | 2817.49 2014-05-10 03:13:00 | 2818.18 | 2819.35 | 2817.53 | 2818.00 | 53.81 | 151670.97 | 2818.85 2014-05-10 03:14:00 | 2818.04 | 2819.30 | 2818.02 | 2818.99 | 50.82 | 143239.63 | 2818.51 2014-05-10 03:15:00 | . | . | . | . | . | . | . 2014-05-10 03:16:00 | 2818.82 | 2818.85 | 2818.02 | 2818.20 | 7.05 | 19866.70 | 2818.77 2014-05-10 03:17:00 | 2818.26 | 2818.26 | 2817.22 | 2817.22 | 8.17 | 23017.02 | 2817.95 2014-05-10 03:18:00 | 2817.77 | 2818.00 | 2817.77 | 2817.99 | 11.86 | 33431.28 | 2817.88 2014-05-10 03:19:00 | 2817.99 | 2817.99 | 2817.82 | 2817.82 | 2.15 | 6044.33 | 2817.87 2014-05-10 03:20:00 | 2817.33 | 2817.50 | 2816.01 | 2816.11 | 27.24 | 76730.31 | 2816.93 2014-05-10 03:21:00 | 2816.11 | 2816.90 | 2816.00 | 2816.00 | 1.15 | 3235.81 | 2816.19 2014-05-10 03:22:00 | 2815.66 | 2815.66 | 2814.10 | 2814.10 | 37.82 | 106471.46 | 2815.14 2014-05-10 03:23:00 | 2815.00 | 2817.93 | 2815.00 | 2815.75 | 19.46 | 54799.24 | 2816.28 2014-05-10 03:24:00 | 2816.14 | 2816.71 | 2815.61 | 2816.16 | 49.55 | 139532.42 | 2816.28 2014-05-10 03:25:00 | 2816.16 | 2816.61 | 2815.60 | 2815.71 | 21.25 | 59854.55 | 2816.15 2014-05-10 03:26:00 | 2816.59 | 2816.59 | 2815.76 | 2815.88 | 1.60 | 4505.45 | 2815.90 2014-05-10 03:27:00 | 2816.09 | 2816.35 | 2814.14 | 2815.39 | 10.96 | 30870.41 | 2815.87 2014-05-10 03:28:00 | 2814.33 | 2815.87 | 2814.31 | 2815.79 | 2.87 | 8075.32 | 2814.68 2014-05-10 03:29:00 | 2815.00 | 2815.60 | 2814.10 | 2814.89 | 12.19 | 34321.41 | 2814.85 2014-05-10 03:30:00 | 2814.12 | 2814.12 | 2810.08 | 2810.08 | 110.94 | 311919.02 | 2811.60 2014-05-10 03:31:00 | 2810.10 | 2812.91 | 2810.08 | 2810.10 | 50.26 | 141268.71 | 2810.93 2014-05-10 03:32:00 | 2810.72 | 2811.67 | 2810.08 | 2811.54 | 51.62 | 145100.73 | 2810.83 2014-05-10 03:33:00 | 2810.76 | 2812.24 | 2810.00 | 2810.03 | 89.58 | 251746.68 | 2810.24 2014-05-10 03:34:00 | 2810.03 | 2812.00 | 2810.03 | 2811.19 | 89.99 | 252977.47 | 2811.08 2014-05-10 03:35:00 | 2810.89 | 2811.60 | 2809.93 | 2809.96 | 93.05 | 261470.16 | 2810.12 2014-05-10 03:36:00 | 2808.03 | 2809.17 | 2806.02 | 2807.62 | 42.93 | 120529.89 | 2807.53 2014-05-10 03:37:00 | 2807.57 | 2811.89 | 2807.00 | 2811.08 | 20.87 | 58596.64 | 2807.70 2014-05-10 03:38:00 | 2811.00 | 2811.98 | 2809.94 | 2811.70 | 45.67 | 128380.52 | 2811.05 2014-05-10 03:39:00 | 2811.42 | 2811.42 | 2808.03 | 2809.50 | 35.35 | 99294.16 | 2809.20 2014-05-10 03:40:00 | 2809.60 | 2810.00 | 2807.00 | 2808.79 | 36.27 | 101879.53 | 2808.69 2014-05-10 03:41:00 | 2809.98 | 2810.02 | 2809.01 | 2809.10 | 35.42 | 99509.71 | 2809.50 2014-05-10 03:42:00 | 2809.10 | 2811.27 | 2809.06 | 2809.08 | 69.41 | 195053.50 | 2810.08 2014-05-10 03:43:00 | 2809.40 | 2810.13 | 2809.08 | 2809.10 | 15.94 | 44780.16 | 2809.47 2014-05-10 03:44:00 | 2809.10 | 2809.87 | 2809.06 | 2809.87 | 15.62 | 43888.51 | 2809.40 2014-05-10 03:45:00 | 2809.91 | 2810.69 | 2809.08 | 2809.08 | 25.56 | 71813.67 | 2810.16 2014-05-10 03:46:00 | 2809.08 | 2810.00 | 2809.08 | 2809.97 | 3.78 | 10621.14 | 2809.82 2014-05-10 03:47:00 | 2809.39 | 2810.00 | 2809.39 | 2810.00 | 24.86 | 69856.67 | 2809.66 2014-05-10 03:48:00 | 2811.36 | 2811.87 | 2810.17 | 2811.42 | 56.75 | 159518.07 | 2810.84 2014-05-10 03:49:00 | 2810.85 | 2812.72 | 2810.85 | 2812.72 | 8.55 | 24023.34 | 2811.39 2014-05-10 03:50:00 | 2812.76 | 2815.85 | 2812.00 | 2812.56 | 56.77 | 159746.89 | 2814.03 2014-05-10 03:51:00 | 2812.56 | 2813.97 | 2812.56 | 2812.91 | 73.44 | 206575.32 | 2813.04 2014-05-10 03:52:00 | 2812.67 | 2813.97 | 2812.56 | 2813.22 | 23.89 | 67196.06 | 2813.20 2014-05-10 03:53:00 | 2813.22 | 2813.85 | 2811.99 | 2812.12 | 19.80 | 55692.52 | 2812.90 2014-05-10 03:54:00 | 2811.13 | 2812.02 | 2810.15 | 2810.32 | 60.11 | 168965.95 | 2811.13 2014-05-10 03:55:00 | 2810.37 | 2811.79 | 2810.37 | 2810.87 | 17.90 | 50307.46 | 2810.79 2014-05-10 03:56:00 | 2810.87 | 2811.73 | 2810.00 | 2810.00 | 23.09 | 64895.54 | 2810.43 2014-05-10 03:57:00 | 2810.02 | 2810.56 | 2809.22 | 2809.70 | 23.25 | 65332.53 | 2809.88 2014-05-10 03:58:00 | 2809.10 | 2810.47 | 2809.08 | 2809.20 | 88.14 | 247640.88 | 2809.79 2014-05-10 03:59:00 | 2809.08 | 2810.39 | 2809.08 | 2809.53 | 44.56 | 125193.69 | 2809.62 2014-05-10 04:00:00 | 2810.07 | 2810.07 | 2809.08 | 2809.08 | 1.96 | 5501.19 | 2809.60 2014-05-10 04:01:00 | 2809.08 | 2809.08 | 2808.08 | 2808.08 | 4.44 | 12481.56 | 2808.63 2014-05-10 04:02:00 | 2808.10 | 2809.00 | 2808.08 | 2808.15 | 27.91 | 78372.10 | 2808.53 2014-05-10 04:03:00 | 2808.15 | 2808.15 | 2808.10 | 2808.14 | 2.82 | 7918.94 | 2808.13 2014-05-10 04:04:00 | 2808.10 | 2808.10 | 2806.18 | 2807.14 | 21.61 | 60654.37 | 2807.16 2014-05-10 04:05:00 | 2806.96 | 2806.96 | 2806.96 | 2806.96 | 0.10 | 277.89 | 2806.96 2014-05-10 04:06:00 | 2806.10 | 2806.10 | 2806.02 | 2806.03 | 0.30 | 841.81 | 2806.05 2014-05-10 04:07:00 | . | . | . | . | . | . | . 2014-05-10 04:08:00 | 2806.03 | 2806.03 | 2806.00 | 2806.03 | 6.40 | 17961.30 | 2806.02 2014-05-10 04:09:00 | 2806.06 | 2806.06 | 2806.06 | 2806.06 | 0.15 | 420.91 | 2806.06 2014-05-10 04:10:00 | 2806.94 | 2807.03 | 2806.59 | 2807.03 | 6.97 | 19559.74 | 2806.68 2014-05-10 04:11:00 | 2807.03 | 2807.05 | 2807.00 | 2807.05 | 1.99 | 5597.18 | 2807.01 2014-05-10 04:12:00 | 2808.00 | 2809.10 | 2805.01 | 2807.76 | 9.97 | 27988.46 | 2806.71 2014-05-10 04:13:00 | 2807.62 | 2808.98 | 2805.94 | 2807.94 | 28.41 | 79755.59 | 2807.80 2014-05-10 04:14:00 | 2807.43 | 2807.43 | 2806.02 | 2807.00 | 9.72 | 27285.35 | 2806.56 2014-05-10 04:15:00 | 2805.97 | 2812.28 | 2805.00 | 2806.82 | 25.26 | 70898.79 | 2806.65 2014-05-10 04:16:00 | 2808.42 | 2811.81 | 2806.96 | 2808.59 | 38.74 | 108791.18 | 2808.46 2014-05-10 04:17:00 | 2808.73 | 2812.00 | 2808.34 | 2811.78 | 22.49 | 63210.90 | 2811.00 2014-05-10 04:18:00 | 2811.78 | 2811.84 | 2809.14 | 2810.78 | 67.88 | 190826.17 | 2811.27 2014-05-10 04:19:00 | 2810.22 | 2811.90 | 2810.03 | 2810.12 | 37.49 | 105402.91 | 2811.19 2014-05-10 04:20:00 | 2811.05 | 2811.57 | 2810.07 | 2811.08 | 18.35 | 51584.12 | 2811.12 2014-05-10 04:21:00 | 2811.21 | 2811.21 | 2810.00 | 2810.00 | 29.05 | 81653.78 | 2810.51 2014-05-10 04:22:00 | 2809.88 | 2809.90 | 2808.07 | 2809.53 | 10.69 | 30043.85 | 2809.67 2014-05-10 04:23:00 | 2809.52 | 2809.69 | 2808.07 | 2809.22 | 19.36 | 54375.09 | 2808.63 2014-05-10 04:24:00 | 2809.21 | 2809.21 | 2808.21 | 2808.21 | 20.26 | 56912.92 | 2809.13 2014-05-10 04:25:00 | 2808.00 | 2808.22 | 2806.82 | 2806.82 | 24.55 | 68928.87 | 2807.46 2014-05-10 04:26:00 | 2806.00 | 2807.43 | 2805.10 | 2805.10 | 52.17 | 146422.16 | 2806.69 2014-05-10 04:27:00 | 2805.10 | 2805.90 | 2805.00 | 2805.00 | 68.66 | 192582.49 | 2805.08 2014-05-10 04:28:00 | 2804.92 | 2805.10 | 2804.90 | 2805.01 | 29.58 | 82958.43 | 2805.02 2014-05-10 04:29:00 | 2805.01 | 2805.10 | 2802.53 | 2802.53 | 63.72 | 178692.14 | 2804.16 2014-05-10 04:30:00 | 2804.13 | 2804.13 | 2803.05 | 2803.05 | 12.42 | 34834.56 | 2804.04 2014-05-10 04:31:00 | 2804.00 | 2805.10 | 2803.60 | 2804.59 | 31.30 | 87777.86 | 2804.76 2014-05-10 04:32:00 | 2804.79 | 2805.10 | 2804.42 | 2805.10 | 11.49 | 32236.96 | 2804.68 2014-05-10 04:33:00 | 2804.72 | 2805.10 | 2804.35 | 2805.00 | 22.08 | 61928.53 | 2804.73 2014-05-10 04:34:00 | 2805.00 | 2807.00 | 2805.00 | 2805.36 | 3.60 | 10099.71 | 2806.25 2014-05-10 04:35:00 | 2808.00 | 2808.00 | 2805.57 | 2805.57 | 14.68 | 41199.94 | 2805.96 2014-05-10 04:36:00 | 2805.59 | 2806.77 | 2805.49 | 2805.52 | 13.95 | 39127.35 | 2805.63 2014-05-10 04:37:00 | 2804.97 | 2805.52 | 2803.10 | 2804.72 | 23.11 | 64798.22 | 2804.27 2014-05-10 04:38:00 | 2804.63 | 2804.63 | 2800.00 | 2801.83 | 54.44 | 152536.25 | 2801.97 2014-05-10 04:39:00 | 2801.83 | 2802.00 | 2800.00 | 2801.88 | 43.32 | 121350.04 | 2801.05 2014-05-10 04:40:00 | 2801.84 | 2803.82 | 2801.10 | 2802.12 | 22.46 | 62935.78 | 2802.38 2014-05-10 04:41:00 | 2802.12 | 2804.00 | 2801.24 | 2804.00 | 30.45 | 85341.34 | 2802.49 2014-05-10 04:42:00 | 2804.00 | 2806.90 | 2804.00 | 2805.32 | 10.30 | 28906.63 | 2805.38 2014-05-10 04:43:00 | 2806.05 | 2809.90 | 2805.56 | 2808.00 | 26.21 | 73580.54 | 2807.88 2014-05-10 04:44:00 | 2806.00 | 2807.98 | 2804.00 | 2804.02 | 45.80 | 128511.82 | 2806.06 2014-05-10 04:45:00 | 2805.59 | 2807.23 | 2805.33 | 2806.11 | 22.06 | 61931.77 | 2806.92 2014-05-10 04:46:00 | 2806.52 | 2811.50 | 2806.52 | 2810.99 | 76.28 | 214358.53 | 2810.04 2014-05-10 04:47:00 | 2811.22 | 2813.00 | 2810.25 | 2811.55 | 56.61 | 159178.93 | 2811.70 2014-05-10 04:48:00 | 2812.02 | 2814.93 | 2811.52 | 2814.07 | 17.93 | 50430.38 | 2813.10 2014-05-10 04:49:00 | 2814.07 | 2817.03 | 2814.07 | 2816.23 | 34.75 | 97835.46 | 2815.65 2014-05-10 04:50:00 | 2814.35 | 2820.04 | 2814.35 | 2820.02 | 97.10 | 273730.33 | 2819.06 2014-05-10 04:51:00 | 2820.02 | 2822.90 | 2820.01 | 2822.37 | 80.67 | 227558.46 | 2820.82 2014-05-10 04:52:00 | 2822.90 | 2822.99 | 2820.00 | 2820.08 | 38.17 | 107698.25 | 2821.54 2014-05-10 04:53:00 | 2820.08 | 2822.03 | 2817.10 | 2817.10 | 77.77 | 219347.37 | 2820.46 2014-05-10 04:54:00 | 2818.02 | 2820.00 | 2817.22 | 2818.19 | 11.63 | 32783.68 | 2818.65 2014-05-10 04:55:00 | 2817.22 | 2821.00 | 2817.22 | 2820.00 | 64.67 | 182349.16 | 2819.90 2014-05-10 04:56:00 | 2819.85 | 2820.28 | 2819.85 | 2820.13 | 25.41 | 71666.36 | 2820.18 2014-05-10 04:57:00 | 2819.04 | 2819.37 | 2817.30 | 2817.35 | 18.86 | 53153.63 | 2818.77 2014-05-10 04:58:00 | 2817.20 | 2817.98 | 2815.94 | 2816.08 | 34.42 | 96925.54 | 2816.37 2014-05-10 04:59:00 | 2818.00 | 2820.16 | 2818.00 | 2820.02 | 91.63 | 258385.48 | 2819.88 2014-05-10 05:00:00 | 2819.35 | 2819.55 | 2818.02 | 2818.02 | 29.62 | 83489.08 | 2819.05 2014-05-10 05:01:00 | 2818.02 | 2826.00 | 2816.69 | 2825.00 | 148.19 | 418413.68 | 2823.48 2014-05-10 05:02:00 | 2825.00 | 2825.99 | 2817.76 | 2823.20 | 143.38 | 405031.74 | 2824.88 2014-05-10 05:03:00 | 2825.15 | 2826.47 | 2823.18 | 2826.09 | 76.84 | 217082.55 | 2825.27 2014-05-10 05:04:00 | 2824.19 | 2826.09 | 2824.16 | 2825.00 | 53.38 | 150814.76 | 2825.15 2014-05-10 05:05:00 | 2825.00 | 2825.36 | 2824.00 | 2825.02 | 40.87 | 115449.73 | 2824.87 2014-05-10 05:06:00 | 2824.94 | 2825.33 | 2824.94 | 2825.05 | 5.88 | 16620.01 | 2825.09 2014-05-10 05:07:00 | 2825.30 | 2826.47 | 2825.30 | 2826.47 | 33.92 | 95859.89 | 2825.81 2014-05-10 05:08:00 | 2826.47 | 2827.26 | 2824.10 | 2824.19 | 29.84 | 84347.90 | 2826.96 2014-05-10 05:09:00 | 2825.30 | 2826.02 | 2825.00 | 2825.50 | 28.94 | 81760.47 | 2825.27 2014-05-10 05:10:00 | 2824.96 | 2824.98 | 2823.94 | 2823.94 | 16.87 | 47642.95 | 2824.12 2014-05-10 05:11:00 | 2822.62 | 2823.62 | 2820.67 | 2821.02 | 36.53 | 103050.87 | 2821.38 2014-05-10 05:12:00 | 2821.98 | 2823.02 | 2821.04 | 2821.14 | 7.31 | 20632.14 | 2822.07 2014-05-10 05:13:00 | 2821.19 | 2823.67 | 2821.02 | 2821.02 | 22.98 | 64853.77 | 2822.06 2014-05-10 05:14:00 | 2821.35 | 2821.38 | 2818.34 | 2821.05 | 37.03 | 104444.59 | 2820.24 2014-05-10 05:15:00 | 2821.05 | 2825.02 | 2818.85 | 2821.31 | 80.84 | 228184.28 | 2822.53 2014-05-10 05:16:00 | 2822.02 | 2823.41 | 2821.27 | 2821.63 | 49.29 | 139118.94 | 2822.40 2014-05-10 05:17:00 | 2821.94 | 2823.10 | 2821.94 | 2823.05 | 29.76 | 83995.32 | 2822.52 2014-05-10 05:18:00 | 2822.02 | 2822.98 | 2822.00 | 2822.12 | 23.16 | 65364.04 | 2822.40 2014-05-10 05:19:00 | 2822.12 | 2822.53 | 2821.62 | 2822.53 | 4.61 | 12998.83 | 2822.15 2014-05-10 05:20:00 | 2821.62 | 2821.62 | 2821.62 | 2821.62 | 0.05 | 141.08 | 2821.62 2014-05-10 05:21:00 | 2821.62 | 2831.00 | 2821.60 | 2830.00 | 154.67 | 437519.68 | 2828.80 2014-05-10 05:22:00 | 2828.43 | 2829.96 | 2825.34 | 2828.00 | 58.50 | 165441.14 | 2828.05 2014-05-10 05:23:00 | 2828.00 | 2828.01 | 2817.00 | 2825.26 | 78.87 | 222509.58 | 2821.26 2014-05-10 05:24:00 | 2825.26 | 2825.26 | 2823.47 | 2823.47 | 6.78 | 19144.48 | 2823.67 2014-05-10 05:25:00 | 2822.09 | 2823.88 | 2821.29 | 2822.21 | 53.78 | 151791.85 | 2822.30 2014-05-10 05:26:00 | 2822.25 | 2824.04 | 2821.00 | 2824.02 | 19.66 | 55513.02 | 2823.22 2014-05-10 05:27:00 | 2824.02 | 2826.47 | 2824.02 | 2825.41 | 37.99 | 107357.74 | 2825.58 2014-05-10 05:28:00 | 2825.41 | 2826.44 | 2824.02 | 2824.25 | 16.01 | 45226.48 | 2824.54 2014-05-10 05:29:00 | 2824.25 | 2824.25 | 2822.55 | 2823.02 | 22.43 | 63343.12 | 2823.91 2014-05-10 05:30:00 | 2823.04 | 2824.03 | 2823.00 | 2824.02 | 14.28 | 40329.02 | 2823.37 2014-05-10 05:31:00 | 2824.02 | 2825.41 | 2824.02 | 2824.02 | 19.23 | 54328.38 | 2825.04 2014-05-10 05:32:00 | 2824.10 | 2824.20 | 2824.00 | 2824.00 | 9.44 | 26645.27 | 2824.09 2014-05-10 05:33:00 | 2824.00 | 2824.00 | 2823.86 | 2823.86 | 4.11 | 11606.54 | 2823.98 2014-05-10 05:34:00 | 2823.86 | 2823.86 | 2823.03 | 2823.03 | 8.87 | 25055.77 | 2823.50 2014-05-10 05:35:00 | 2823.17 | 2823.58 | 2823.15 | 2823.58 | 27.65 | 78061.96 | 2823.52 2014-05-10 05:36:00 | 2823.49 | 2823.49 | 2823.00 | 2823.29 | 17.39 | 49100.84 | 2823.19 2014-05-10 05:37:00 | 2823.02 | 2823.31 | 2822.93 | 2823.31 | 29.35 | 82864.76 | 2823.04 2014-05-10 05:38:00 | 2823.31 | 2833.88 | 2823.31 | 2828.26 | 165.81 | 468956.63 | 2828.29 2014-05-10 05:39:00 | 2829.87 | 2833.86 | 2828.24 | 2829.94 | 93.67 | 265207.75 | 2831.18 2014-05-10 05:40:00 | 2829.94 | 2836.32 | 2829.94 | 2836.32 | 126.68 | 359024.90 | 2834.18 2014-05-10 05:41:00 | 2836.32 | 2837.86 | 2831.87 | 2836.94 | 61.18 | 173445.74 | 2834.96 2014-05-10 05:42:00 | 2836.12 | 2836.88 | 2832.07 | 2834.79 | 23.44 | 66436.54 | 2834.08 2014-05-10 05:43:00 | 2834.69 | 2835.00 | 2832.57 | 2833.96 | 25.48 | 72186.91 | 2833.30 2014-05-10 05:44:00 | 2833.07 | 2834.00 | 2830.29 | 2830.64 | 36.69 | 103890.15 | 2831.49 2014-05-10 05:45:00 | 2833.67 | 2834.00 | 2831.09 | 2833.97 | 44.41 | 125796.57 | 2832.36 2014-05-10 05:46:00 | 2833.97 | 2835.79 | 2830.01 | 2833.94 | 41.91 | 118772.03 | 2833.78 2014-05-10 05:47:00 | 2832.08 | 2834.80 | 2832.08 | 2833.04 | 43.63 | 123638.79 | 2833.87 2014-05-10 05:48:00 | 2834.65 | 2834.65 | 2833.41 | 2833.50 | 17.27 | 48951.13 | 2833.97 2014-05-10 05:49:00 | 2833.50 | 2833.50 | 2832.04 | 2832.05 | 9.55 | 27036.20 | 2832.50 2014-05-10 05:50:00 | 2832.05 | 2833.19 | 2830.02 | 2830.02 | 41.27 | 116865.85 | 2831.67 2014-05-10 05:51:00 | 2830.06 | 2830.06 | 2821.01 | 2829.00 | 120.65 | 341141.91 | 2827.51 2014-05-10 05:52:00 | 2829.00 | 2830.38 | 2828.00 | 2828.63 | 39.67 | 112219.32 | 2828.96 2014-05-10 05:53:00 | 2830.15 | 2832.00 | 2828.45 | 2832.00 | 43.75 | 123852.89 | 2830.73 2014-05-10 05:54:00 | 2832.00 | 2832.66 | 2831.03 | 2831.28 | 46.80 | 132526.42 | 2831.70 2014-05-10 05:55:00 | 2831.30 | 2832.60 | 2830.33 | 2831.47 | 31.12 | 88119.46 | 2831.42 2014-05-10 05:56:00 | 2830.98 | 2830.98 | 2828.23 | 2829.93 | 33.22 | 93986.56 | 2829.47 2014-05-10 05:57:00 | 2828.06 | 2829.93 | 2825.54 | 2827.35 | 43.32 | 122504.74 | 2828.16 2014-05-10 05:58:00 | 2825.88 | 2828.00 | 2825.81 | 2827.95 | 44.01 | 124395.20 | 2826.59 2014-05-10 05:59:00 | 2827.92 | 2829.99 | 2826.30 | 2828.09 | 30.23 | 85489.98 | 2828.17 2014-05-10 06:00:00 | 2828.84 | 2829.22 | 2826.64 | 2829.22 | 29.62 | 83761.57 | 2827.78 2014-05-10 06:01:00 | 2829.90 | 2829.99 | 2826.71 | 2827.29 | 39.45 | 111591.48 | 2828.90 2014-05-10 06:02:00 | 2828.97 | 2829.75 | 2827.21 | 2828.96 | 23.65 | 66904.45 | 2828.82 2014-05-10 06:03:00 | 2828.96 | 2829.00 | 2827.00 | 2827.66 | 12.17 | 34421.87 | 2827.95 2014-05-10 06:04:00 | 2827.69 | 2828.71 | 2826.92 | 2827.96 | 36.58 | 103441.59 | 2827.82 2014-05-10 06:05:00 | 2826.93 | 2827.93 | 2826.56 | 2827.73 | 39.91 | 112834.63 | 2827.01 2014-05-10 06:06:00 | 2827.73 | 2827.97 | 2826.00 | 2826.05 | 50.81 | 143614.43 | 2826.67 2014-05-10 06:07:00 | 2826.94 | 2828.00 | 2825.00 | 2827.58 | 67.99 | 192185.07 | 2826.83 2014-05-10 06:08:00 | 2826.98 | 2827.00 | 2826.84 | 2827.00 | 6.66 | 18815.91 | 2826.91 2014-05-10 06:09:00 | 2826.10 | 2826.22 | 2826.08 | 2826.08 | 5.49 | 15509.88 | 2826.14 2014-05-10 06:10:00 | 2826.96 | 2826.98 | 2826.96 | 2826.98 | 0.77 | 2168.28 | 2826.97 2014-05-10 06:11:00 | 2826.20 | 2828.87 | 2826.20 | 2828.52 | 22.74 | 64311.90 | 2828.02 2014-05-10 06:12:00 | 2828.48 | 2828.98 | 2827.95 | 2828.46 | 75.88 | 214627.29 | 2828.51 2014-05-10 06:13:00 | 2828.46 | 2829.90 | 2827.00 | 2827.00 | 24.59 | 69559.26 | 2828.30 2014-05-10 06:14:00 | 2827.94 | 2828.86 | 2827.94 | 2828.00 | 11.43 | 32312.80 | 2828.01 2014-05-10 06:15:00 | 2828.70 | 2828.70 | 2828.00 | 2828.00 | 0.34 | 950.29 | 2828.25 2014-05-10 06:16:00 | 2828.00 | 2828.70 | 2827.20 | 2827.87 | 4.49 | 12703.42 | 2828.01 2014-05-10 06:17:00 | 2827.87 | 2827.87 | 2826.96 | 2826.96 | 5.53 | 15640.38 | 2827.26 2014-05-10 06:18:00 | 2826.96 | 2827.58 | 2826.15 | 2826.96 | 35.79 | 101163.44 | 2826.90 2014-05-10 06:19:00 | 2826.96 | 2828.75 | 2826.87 | 2828.00 | 56.32 | 159276.12 | 2828.11 2014-05-10 06:20:00 | 2828.00 | 2828.00 | 2827.17 | 2827.56 | 12.43 | 35145.84 | 2827.73 2014-05-10 06:21:00 | 2827.33 | 2827.50 | 2826.13 | 2826.89 | 6.65 | 18787.96 | 2826.96 2014-05-10 06:22:00 | 2826.89 | 2827.87 | 2826.43 | 2827.87 | 29.96 | 84689.98 | 2826.96 2014-05-10 06:23:00 | 2827.32 | 2827.97 | 2826.47 | 2827.89 | 16.01 | 45250.38 | 2827.27 2014-05-10 06:24:00 | 2827.89 | 2829.00 | 2826.11 | 2829.00 | 28.35 | 80145.54 | 2827.40 2014-05-10 06:25:00 | 2828.08 | 2829.00 | 2828.08 | 2829.00 | 3.99 | 11298.23 | 2828.80 2014-05-10 06:26:00 | 2829.10 | 2829.90 | 2828.50 | 2829.00 | 37.19 | 105212.65 | 2829.29 2014-05-10 06:27:00 | 2829.10 | 2829.50 | 2828.00 | 2828.54 | 15.77 | 44615.85 | 2828.62 2014-05-10 06:28:00 | 2829.50 | 2829.60 | 2828.00 | 2828.00 | 7.59 | 21462.85 | 2828.90 2014-05-10 06:29:00 | 2828.55 | 2828.70 | 2826.21 | 2828.11 | 55.25 | 156218.67 | 2827.54 2014-05-10 06:30:00 | 2827.98 | 2828.00 | 2827.98 | 2828.00 | 0.88 | 2477.31 | 2827.98 2014-05-10 06:31:00 | 2828.00 | 2828.04 | 2826.88 | 2827.90 | 64.51 | 182421.19 | 2827.71 2014-05-10 06:32:00 | 2827.35 | 2827.86 | 2826.86 | 2827.86 | 20.37 | 57581.24 | 2827.18 2014-05-10 06:33:00 | 2826.86 | 2827.86 | 2826.11 | 2827.67 | 43.68 | 123473.30 | 2826.83 2014-05-10 06:34:00 | 2827.67 | 2827.67 | 2826.32 | 2827.49 | 75.67 | 213922.57 | 2826.97 2014-05-10 06:35:00 | 2827.47 | 2827.95 | 2826.35 | 2827.84 | 35.46 | 100253.22 | 2827.30 2014-05-10 06:36:00 | 2827.90 | 2827.99 | 2826.83 | 2826.83 | 39.65 | 112100.85 | 2827.12 2014-05-10 06:37:00 | 2827.21 | 2827.87 | 2825.00 | 2826.71 | 48.33 | 136599.69 | 2826.40 2014-05-10 06:38:00 | 2827.18 | 2827.18 | 2824.91 | 2825.06 | 23.70 | 66944.96 | 2825.16 2014-05-10 06:39:00 | 2825.19 | 2825.19 | 2821.08 | 2825.00 | 89.64 | 253079.15 | 2823.44 2014-05-10 06:40:00 | 2825.07 | 2827.80 | 2821.13 | 2824.92 | 58.42 | 165070.09 | 2825.48 2014-05-10 06:41:00 | 2824.92 | 2825.13 | 2823.22 | 2824.95 | 52.82 | 149186.57 | 2824.22 2014-05-10 06:42:00 | 2824.96 | 2824.96 | 2823.98 | 2824.59 | 6.48 | 18305.88 | 2824.11 2014-05-10 06:43:00 | 2824.90 | 2824.90 | 2823.08 | 2823.10 | 11.73 | 33126.58 | 2823.37 2014-05-10 06:44:00 | 2823.03 | 2824.90 | 2823.03 | 2823.60 | 35.36 | 99840.93 | 2823.40 2014-05-10 06:45:00 | 2824.19 | 2825.00 | 2823.11 | 2824.99 | 35.06 | 99015.40 | 2824.09 2014-05-10 06:46:00 | 2824.64 | 2824.99 | 2823.08 | 2823.96 | 9.11 | 25736.17 | 2823.81 2014-05-10 06:47:00 | 2823.30 | 2823.30 | 2823.20 | 2823.20 | 1.99 | 5615.38 | 2823.22 2014-05-10 06:48:00 | 2823.11 | 2823.11 | 2822.02 | 2823.03 | 24.32 | 68657.74 | 2822.87 2014-05-10 06:49:00 | 2823.03 | 2823.33 | 2822.03 | 2823.14 | 32.38 | 91414.28 | 2822.82 2014-05-10 06:50:00 | 2823.33 | 2823.45 | 2820.01 | 2822.85 | 96.37 | 271791.44 | 2820.38 2014-05-10 06:51:00 | 2822.83 | 2822.84 | 2821.02 | 2822.28 | 15.66 | 44193.19 | 2821.86 2014-05-10 06:52:00 | 2822.17 | 2822.17 | 2821.86 | 2822.00 | 21.19 | 59786.57 | 2821.98 2014-05-10 06:53:00 | 2822.76 | 2823.00 | 2822.00 | 2823.00 | 16.70 | 47133.36 | 2822.36 2014-05-10 06:54:00 | 2823.00 | 2823.00 | 2822.99 | 2822.99 | 0.81 | 2286.63 | 2823.00 2014-05-10 06:55:00 | 2822.97 | 2822.97 | 2822.31 | 2822.96 | 1.06 | 2991.85 | 2822.50 2014-05-10 06:56:00 | 2822.96 | 2824.00 | 2822.00 | 2823.57 | 39.53 | 111559.06 | 2822.49 2014-05-10 06:57:00 | 2823.93 | 2826.70 | 2822.98 | 2825.98 | 59.91 | 169298.94 | 2825.84 2014-05-10 06:58:00 | 2824.93 | 2825.88 | 2822.94 | 2825.06 | 10.01 | 28270.74 | 2824.25 2014-05-10 06:59:00 | 2822.57 | 2824.20 | 2822.20 | 2823.39 | 58.52 | 165206.06 | 2822.93 2014-05-10 07:00:00 | 2823.37 | 2824.00 | 2822.22 | 2823.77 | 13.46 | 37998.10 | 2822.83 2014-05-10 07:01:00 | 2823.77 | 2824.00 | 2822.24 | 2822.98 | 40.22 | 113542.30 | 2823.03 2014-05-10 07:02:00 | 2822.93 | 2824.00 | 2822.44 | 2823.97 | 12.59 | 35538.86 | 2823.46 2014-05-10 07:03:00 | 2823.96 | 2823.96 | 2822.75 | 2823.02 | 41.82 | 118085.45 | 2823.39 2014-05-10 07:04:00 | 2822.93 | 2823.73 | 2822.88 | 2823.44 | 5.77 | 16276.31 | 2823.30 2014-05-10 07:05:00 | 2823.51 | 2824.97 | 2823.43 | 2824.88 | 18.75 | 52942.77 | 2824.07 2014-05-10 07:06:00 | 2824.97 | 2825.09 | 2823.55 | 2824.88 | 73.93 | 208818.04 | 2824.65 2014-05-10 07:07:00 | 2823.63 | 2824.75 | 2823.46 | 2824.75 | 40.23 | 113611.94 | 2824.13 2014-05-10 07:08:00 | 2824.65 | 2824.68 | 2823.47 | 2823.96 | 34.15 | 96457.15 | 2824.27 2014-05-10 07:09:00 | 2824.69 | 2824.69 | 2823.50 | 2823.50 | 17.56 | 49601.07 | 2824.66 2014-05-10 07:10:00 | 2823.46 | 2823.46 | 2822.90 | 2822.90 | 0.56 | 1569.54 | 2822.91 2014-05-10 07:11:00 | 2824.00 | 2824.68 | 2823.00 | 2823.22 | 27.80 | 78487.64 | 2823.30 2014-05-10 07:12:00 | 2823.91 | 2823.91 | 2823.46 | 2823.46 | 8.24 | 23257.72 | 2823.57 2014-05-10 07:13:00 | 2823.25 | 2824.48 | 2823.25 | 2823.96 | 6.00 | 16925.66 | 2823.30 2014-05-10 07:14:00 | 2823.39 | 2823.96 | 2823.03 | 2823.03 | 15.24 | 43020.24 | 2823.41 2014-05-10 07:15:00 | 2823.03 | 2823.05 | 2821.18 | 2822.70 | 30.57 | 86257.91 | 2821.93 2014-05-10 07:16:00 | 2822.68 | 2824.00 | 2820.00 | 2821.63 | 90.69 | 255873.83 | 2821.51 2014-05-10 07:17:00 | 2821.82 | 2822.00 | 2820.00 | 2820.65 | 110.15 | 310687.34 | 2820.71 2014-05-10 07:18:00 | 2820.23 | 2822.95 | 2820.00 | 2822.85 | 93.66 | 264193.17 | 2820.74 2014-05-10 07:19:00 | 2822.79 | 2822.81 | 2821.05 | 2822.40 | 38.10 | 107508.50 | 2821.89 2014-05-10 07:20:00 | 2821.52 | 2822.50 | 2821.52 | 2822.00 | 18.41 | 51958.38 | 2821.98 2014-05-10 07:21:00 | 2822.00 | 2822.50 | 2821.96 | 2822.42 | 5.76 | 16241.98 | 2822.24 2014-05-10 07:22:00 | 2822.39 | 2822.50 | 2822.00 | 2822.02 | 22.22 | 62695.65 | 2822.22 2014-05-10 07:23:00 | 2822.00 | 2822.02 | 2821.61 | 2821.94 | 13.39 | 37794.48 | 2821.96 2014-05-10 07:24:00 | 2821.89 | 2822.97 | 2821.26 | 2822.49 | 65.00 | 183434.72 | 2822.29 2014-05-10 07:25:00 | 2822.42 | 2822.42 | 2820.97 | 2821.09 | 35.63 | 100529.03 | 2821.71 2014-05-10 07:26:00 | 2821.18 | 2822.85 | 2821.00 | 2822.26 | 32.24 | 90990.32 | 2821.84 2014-05-10 07:27:00 | 2822.14 | 2822.14 | 2819.09 | 2820.65 | 33.38 | 94109.36 | 2819.76 2014-05-10 07:28:00 | 2820.63 | 2822.26 | 2820.59 | 2822.26 | 38.20 | 107777.33 | 2821.32 2014-05-10 07:29:00 | 2822.76 | 2822.96 | 2820.98 | 2820.98 | 50.64 | 142914.60 | 2822.28 2014-05-10 07:30:00 | 2820.81 | 2822.57 | 2820.78 | 2821.11 | 70.09 | 197771.49 | 2821.68 2014-05-10 07:31:00 | 2821.00 | 2821.00 | 2819.06 | 2820.00 | 36.45 | 102786.90 | 2820.10 2014-05-10 07:32:00 | 2820.00 | 2821.63 | 2819.52 | 2820.00 | 34.90 | 98421.95 | 2820.36 2014-05-10 07:33:00 | 2820.02 | 2821.34 | 2820.00 | 2820.00 | 28.48 | 80331.21 | 2820.52 2014-05-10 07:34:00 | 2820.10 | 2822.33 | 2820.10 | 2820.96 | 26.41 | 74492.34 | 2821.04 2014-05-10 07:35:00 | 2821.19 | 2821.57 | 2819.94 | 2820.00 | 40.43 | 114044.21 | 2820.71 2014-05-10 07:36:00 | 2821.49 | 2821.93 | 2820.02 | 2820.02 | 51.80 | 146132.04 | 2820.92 2014-05-10 07:37:00 | 2820.05 | 2820.86 | 2819.52 | 2820.00 | 22.21 | 62642.37 | 2820.20 2014-05-10 07:38:00 | 2820.00 | 2821.80 | 2820.00 | 2820.52 | 38.90 | 109735.86 | 2821.05 2014-05-10 07:39:00 | 2821.05 | 2822.00 | 2820.51 | 2821.69 | 74.04 | 208879.53 | 2821.13 2014-05-10 07:40:00 | 2822.00 | 2822.17 | 2820.50 | 2821.45 | 10.21 | 28801.00 | 2821.14 2014-05-10 07:41:00 | 2821.45 | 2821.45 | 2820.00 | 2820.55 | 25.59 | 72169.02 | 2820.53 2014-05-10 07:42:00 | 2820.55 | 2822.00 | 2820.00 | 2822.00 | 52.58 | 148297.45 | 2820.58 2014-05-10 07:43:00 | 2822.00 | 2822.00 | 2821.47 | 2821.67 | 24.47 | 69053.86 | 2821.86 2014-05-10 07:44:00 | 2821.67 | 2821.98 | 2820.10 | 2821.24 | 8.93 | 25188.97 | 2820.71 2014-05-10 07:45:00 | 2820.44 | 2822.17 | 2819.50 | 2819.50 | 83.76 | 236252.58 | 2820.76 2014-05-10 07:46:00 | 2821.18 | 2822.05 | 2820.00 | 2820.82 | 13.39 | 37777.64 | 2820.91 2014-05-10 07:47:00 | 2820.75 | 2822.20 | 2819.56 | 2822.20 | 48.54 | 136876.90 | 2820.11 2014-05-10 07:48:00 | 2822.00 | 2822.20 | 2819.90 | 2821.67 | 26.99 | 76141.19 | 2820.88 2014-05-10 07:49:00 | 2821.76 | 2821.91 | 2820.00 | 2821.28 | 145.47 | 410330.84 | 2820.72 2014-05-10 07:50:00 | 2821.91 | 2822.00 | 2820.69 | 2822.00 | 62.24 | 175589.05 | 2821.39 2014-05-10 07:51:00 | 2822.00 | 2822.88 | 2821.37 | 2822.14 | 37.39 | 105519.36 | 2821.90 2014-05-10 07:52:00 | 2822.98 | 2824.00 | 2822.98 | 2823.65 | 13.59 | 38380.01 | 2823.51 2014-05-10 07:53:00 | 2823.95 | 2825.88 | 2823.67 | 2825.02 | 52.25 | 147591.96 | 2824.51 2014-05-10 07:54:00 | 2825.02 | 2827.00 | 2825.02 | 2827.00 | 51.28 | 144956.06 | 2826.81 2014-05-10 07:55:00 | 2826.90 | 2829.97 | 2826.86 | 2827.13 | 67.19 | 190020.52 | 2828.15 2014-05-10 07:56:00 | 2828.79 | 2828.86 | 2825.95 | 2826.00 | 66.16 | 187087.27 | 2827.71 2014-05-10 07:57:00 | 2826.00 | 2832.00 | 2825.00 | 2825.00 | 34.28 | 96932.60 | 2827.67 2014-05-10 07:58:00 | 2822.17 | 2832.00 | 2782.01 | 2827.82 | 403.10 | 1133364.93 | 2811.59 2014-05-10 07:59:00 | 2827.82 | 2829.99 | 2825.03 | 2827.85 | 58.69 | 165961.79 | 2827.96 2014-05-10 08:00:00 | 2827.85 | 2829.99 | 2827.17 | 2829.24 | 84.92 | 240220.87 | 2828.82 2014-05-10 08:01:00 | 2829.92 | 2832.00 | 2829.22 | 2831.23 | 78.50 | 222216.05 | 2830.67 2014-05-10 08:02:00 | 2831.23 | 2832.00 | 2830.00 | 2832.00 | 42.08 | 119150.32 | 2831.45 2014-05-10 08:03:00 | 2832.90 | 2834.65 | 2832.11 | 2834.65 | 21.35 | 60487.42 | 2833.67 2014-05-10 08:04:00 | 2833.50 | 2834.65 | 2830.00 | 2833.06 | 34.00 | 96344.08 | 2833.73 2014-05-10 08:05:00 | 2833.11 | 2834.65 | 2830.42 | 2832.86 | 59.92 | 169707.96 | 2832.24 2014-05-10 08:06:00 | 2832.80 | 2833.00 | 2830.81 | 2831.33 | 34.95 | 98988.77 | 2832.13 2014-05-10 08:07:00 | 2831.40 | 2832.83 | 2830.12 | 2831.40 | 21.64 | 61278.02 | 2831.44 2014-05-10 08:08:00 | 2832.51 | 2832.63 | 2830.10 | 2830.65 | 53.29 | 150889.25 | 2831.31 2014-05-10 08:09:00 | 2831.58 | 2831.60 | 2828.12 | 2830.16 | 69.78 | 197512.27 | 2830.58 2014-05-10 08:10:00 | 2829.96 | 2829.96 | 2828.46 | 2828.60 | 47.33 | 133913.86 | 2829.31 2014-05-10 08:11:00 | 2828.60 | 2830.00 | 2827.97 | 2829.70 | 40.65 | 114994.56 | 2828.76 2014-05-10 08:12:00 | 2828.16 | 2828.16 | 2827.00 | 2827.00 | 23.80 | 67306.92 | 2827.67 2014-05-10 08:13:00 | 2827.02 | 2827.02 | 2826.02 | 2826.98 | 9.80 | 27701.67 | 2826.99 2014-05-10 08:14:00 | 2827.00 | 2827.00 | 2825.85 | 2826.41 | 25.88 | 73156.21 | 2826.75 2014-05-10 08:15:00 | 2826.00 | 2826.00 | 2824.02 | 2824.10 | 34.55 | 97602.86 | 2824.89 2014-05-10 08:16:00 | 2824.74 | 2825.00 | 2824.08 | 2824.88 | 43.67 | 123351.74 | 2824.89 2014-05-10 08:17:00 | 2824.85 | 2827.00 | 2824.85 | 2825.95 | 28.36 | 80173.65 | 2826.60 2014-05-10 08:18:00 | 2825.91 | 2827.91 | 2825.91 | 2827.44 | 24.31 | 68723.91 | 2827.33 2014-05-10 08:19:00 | 2827.57 | 2827.57 | 2824.18 | 2826.00 | 39.53 | 111703.56 | 2825.86 2014-05-10 08:20:00 | 2826.45 | 2826.56 | 2825.29 | 2825.91 | 24.10 | 68103.84 | 2826.00 2014-05-10 08:21:00 | 2825.97 | 2827.01 | 2824.62 | 2824.64 | 16.76 | 47355.05 | 2825.82 2014-05-10 08:22:00 | 2824.58 | 2826.74 | 2824.58 | 2826.64 | 53.61 | 151483.83 | 2825.72 2014-05-10 08:23:00 | 2826.65 | 2827.01 | 2826.56 | 2827.01 | 10.06 | 28441.96 | 2826.95 2014-05-10 08:24:00 | 2828.00 | 2829.65 | 2828.00 | 2829.65 | 2.02 | 5714.24 | 2828.83 2014-05-10 08:25:00 | 2827.22 | 2827.46 | 2827.22 | 2827.44 | 3.78 | 10690.51 | 2827.43 2014-05-10 08:26:00 | 2827.02 | 2828.18 | 2827.00 | 2828.14 | 15.93 | 45050.09 | 2827.83 2014-05-10 08:27:00 | 2828.30 | 2828.30 | 2825.12 | 2825.42 | 65.80 | 185973.96 | 2826.18 2014-05-10 08:28:00 | 2825.33 | 2825.33 | 2819.98 | 2825.01 | 49.42 | 139500.24 | 2822.58 2014-05-10 08:29:00 | 2824.88 | 2824.88 | 2816.55 | 2819.97 | 102.74 | 289772.61 | 2820.53 2014-05-10 08:30:00 | 2819.97 | 2822.80 | 2819.97 | 2821.71 | 78.13 | 220463.96 | 2821.90 2014-05-10 08:31:00 | 2822.55 | 2822.55 | 2821.36 | 2822.45 | 36.27 | 102353.69 | 2822.23 2014-05-10 08:32:00 | 2822.20 | 2823.92 | 2821.00 | 2823.85 | 72.60 | 204888.07 | 2822.27 2014-05-10 08:33:00 | 2823.90 | 2823.92 | 2823.00 | 2823.00 | 14.90 | 42056.81 | 2823.17 2014-05-10 08:34:00 | 2823.02 | 2823.77 | 2822.02 | 2823.48 | 1.82 | 5147.27 | 2823.52 2014-05-10 08:35:00 | 2822.43 | 2823.40 | 2822.06 | 2823.32 | 64.29 | 181471.67 | 2822.84 2014-05-10 08:36:00 | 2823.32 | 2823.52 | 2822.14 | 2823.52 | 46.48 | 131225.13 | 2823.02 2014-05-10 08:37:00 | 2822.98 | 2823.00 | 2822.98 | 2823.00 | 10.72 | 30262.55 | 2823.00 2014-05-10 08:38:00 | 2822.34 | 2822.96 | 2822.03 | 2822.96 | 12.62 | 35604.57 | 2822.18 2014-05-10 08:39:00 | 2822.88 | 2824.00 | 2822.88 | 2824.00 | 22.67 | 64000.32 | 2823.38 2014-05-10 08:40:00 | 2824.00 | 2827.03 | 2824.00 | 2824.76 | 85.01 | 240215.30 | 2825.80 2014-05-10 08:41:00 | 2824.57 | 2824.58 | 2823.04 | 2824.06 | 10.80 | 30492.57 | 2824.17 2014-05-10 08:42:00 | 2824.06 | 2824.64 | 2823.12 | 2823.23 | 39.56 | 111722.62 | 2823.85 2014-05-10 08:43:00 | 2823.96 | 2826.72 | 2823.96 | 2824.03 | 56.35 | 159182.51 | 2824.89 2014-05-10 08:44:00 | 2824.12 | 2825.01 | 2824.12 | 2824.12 | 6.25 | 17646.01 | 2824.72 2014-05-10 08:45:00 | 2824.12 | 2824.65 | 2824.03 | 2824.08 | 7.22 | 20390.73 | 2824.20 2014-05-10 08:46:00 | 2824.03 | 2824.03 | 2822.22 | 2823.52 | 29.58 | 83515.88 | 2823.39 2014-05-10 08:47:00 | 2822.57 | 2823.82 | 2822.23 | 2823.64 | 78.53 | 221683.77 | 2823.03 2014-05-10 08:48:00 | 2823.64 | 2823.64 | 2822.54 | 2823.32 | 35.07 | 99028.95 | 2823.43 2014-05-10 08:49:00 | 2823.00 | 2825.00 | 2823.00 | 2825.00 | 2.32 | 6559.71 | 2823.81 2014-05-10 08:50:00 | 2823.25 | 2824.91 | 2823.25 | 2824.31 | 39.25 | 110845.91 | 2824.03 2014-05-10 08:51:00 | 2824.36 | 2824.86 | 2823.44 | 2824.69 | 32.70 | 92346.34 | 2824.13 2014-05-10 08:52:00 | 2824.04 | 2824.68 | 2823.37 | 2824.35 | 19.20 | 54223.14 | 2824.12 2014-05-10 08:53:00 | 2823.81 | 2824.48 | 2823.38 | 2824.48 | 63.22 | 178521.83 | 2823.91 2014-05-10 08:54:00 | 2824.29 | 2824.48 | 2822.18 | 2824.00 | 60.71 | 171387.54 | 2823.29 2014-05-10 08:55:00 | 2823.98 | 2823.98 | 2821.99 | 2821.99 | 35.51 | 100238.01 | 2822.97 2014-05-10 08:56:00 | 2822.46 | 2822.46 | 2820.14 | 2822.20 | 108.97 | 307421.36 | 2821.13 2014-05-10 08:57:00 | 2822.26 | 2822.63 | 2820.24 | 2821.75 | 45.59 | 128639.30 | 2821.84 2014-05-10 08:58:00 | 2821.75 | 2824.27 | 2820.55 | 2820.55 | 61.31 | 172975.23 | 2821.46 2014-05-10 08:59:00 | 2820.00 | 2823.92 | 2819.88 | 2823.53 | 96.61 | 272615.47 | 2821.73 2014-05-10 09:00:00 | 2823.77 | 2823.77 | 2819.29 | 2820.72 | 22.97 | 64804.68 | 2821.77 2014-05-10 09:01:00 | 2820.18 | 2822.00 | 2820.18 | 2822.00 | 51.91 | 146443.78 | 2821.00 2014-05-10 09:02:00 | 2822.10 | 2822.10 | 2820.18 | 2821.13 | 66.37 | 187227.68 | 2820.93 2014-05-10 09:03:00 | 2820.85 | 2820.88 | 2820.83 | 2820.85 | 3.21 | 9057.78 | 2820.86 2014-05-10 09:04:00 | 2821.18 | 2823.85 | 2819.00 | 2823.85 | 68.23 | 192456.88 | 2820.67 2014-05-10 09:05:00 | 2821.37 | 2823.67 | 2820.02 | 2821.87 | 16.53 | 46641.52 | 2821.12 2014-05-10 09:06:00 | 2821.66 | 2821.66 | 2820.38 | 2821.15 | 9.90 | 27927.05 | 2820.91 2014-05-10 09:07:00 | 2821.18 | 2822.77 | 2820.38 | 2820.38 | 35.91 | 101322.56 | 2821.41 2014-05-10 09:08:00 | 2820.40 | 2820.40 | 2817.42 | 2817.66 | 62.71 | 176740.22 | 2818.33 2014-05-10 09:09:00 | 2817.66 | 2819.90 | 2817.66 | 2819.90 | 8.69 | 24484.68 | 2819.19 2014-05-10 09:10:00 | 2818.61 | 2819.90 | 2818.56 | 2819.29 | 38.22 | 107731.75 | 2819.10 2014-05-10 09:11:00 | 2819.27 | 2819.86 | 2817.98 | 2819.61 | 42.64 | 120172.99 | 2818.65 2014-05-10 09:12:00 | 2817.98 | 2819.88 | 2817.95 | 2819.83 | 10.32 | 29094.39 | 2818.68 2014-05-10 09:13:00 | 2819.88 | 2820.03 | 2819.00 | 2820.02 | 16.11 | 45432.83 | 2819.81 2014-05-10 09:14:00 | 2820.04 | 2821.11 | 2819.22 | 2819.91 | 15.71 | 44307.93 | 2820.19 2014-05-10 09:15:00 | 2819.26 | 2821.82 | 2819.26 | 2821.82 | 22.64 | 63835.46 | 2820.21 2014-05-10 09:16:00 | 2821.88 | 2821.88 | 2820.39 | 2821.39 | 10.89 | 30732.95 | 2821.09 2014-05-10 09:17:00 | 2821.86 | 2821.86 | 2819.86 | 2821.02 | 36.44 | 102768.12 | 2820.43 2014-05-10 09:18:00 | 2821.04 | 2821.26 | 2819.83 | 2821.05 | 29.24 | 82481.26 | 2820.64 2014-05-10 09:19:00 | 2821.05 | 2821.97 | 2820.77 | 2821.16 | 25.99 | 73315.37 | 2821.45 2014-05-10 09:20:00 | 2821.98 | 2822.00 | 2821.48 | 2821.48 | 2.43 | 6856.95 | 2821.79 2014-05-10 09:21:00 | 2821.29 | 2822.00 | 2820.21 | 2822.00 | 9.83 | 27737.83 | 2821.47 2014-05-10 09:22:00 | 2820.47 | 2821.76 | 2819.99 | 2820.37 | 58.65 | 165438.15 | 2820.87 2014-05-10 09:23:00 | 2821.24 | 2821.24 | 2821.24 | 2821.24 | 7.37 | 20784.08 | 2821.24 2014-05-10 09:24:00 | 2821.17 | 2821.50 | 2820.08 | 2821.50 | 53.38 | 150566.73 | 2820.76 2014-05-10 09:25:00 | 2821.50 | 2821.50 | 2820.87 | 2821.50 | 5.23 | 14751.10 | 2821.02 2014-05-10 09:26:00 | 2821.12 | 2821.47 | 2820.05 | 2821.47 | 55.68 | 157078.31 | 2820.94 2014-05-10 09:27:00 | 2820.37 | 2821.39 | 2820.12 | 2820.15 | 32.89 | 92765.80 | 2820.83 2014-05-10 09:28:00 | 2820.93 | 2821.43 | 2819.44 | 2821.43 | 66.84 | 188547.34 | 2820.71 2014-05-10 09:29:00 | 2821.33 | 2821.33 | 2819.51 | 2819.51 | 6.62 | 18659.39 | 2820.34 2014-05-10 09:30:00 | 2819.27 | 2819.27 | 2818.00 | 2818.00 | 34.43 | 97041.74 | 2818.85 2014-05-10 09:31:00 | 2818.00 | 2820.02 | 2817.99 | 2818.88 | 69.90 | 197047.75 | 2818.83 2014-05-10 09:32:00 | 2819.26 | 2820.69 | 2819.19 | 2819.48 | 16.71 | 47123.70 | 2819.92 2014-05-10 09:33:00 | 2820.68 | 2820.93 | 2819.46 | 2820.10 | 40.88 | 115301.33 | 2820.21 2014-05-10 09:34:00 | 2820.49 | 2820.49 | 2818.39 | 2819.99 | 40.41 | 113919.97 | 2819.38 2014-05-10 09:35:00 | 2819.80 | 2819.80 | 2819.80 | 2819.80 | 0.69 | 1948.48 | 2819.80 2014-05-10 09:36:00 | 2819.03 | 2819.80 | 2819.03 | 2819.24 | 0.30 | 854.23 | 2819.25 2014-05-10 09:37:00 | 2819.00 | 2819.00 | 2818.90 | 2818.91 | 1.15 | 3244.57 | 2818.92 2014-05-10 09:38:00 | 2819.00 | 2821.80 | 2819.00 | 2820.00 | 28.41 | 80121.03 | 2820.07 2014-05-10 09:39:00 | 2820.00 | 2820.00 | 2818.92 | 2819.33 | 21.31 | 60072.24 | 2819.50 2014-05-10 09:40:00 | 2819.33 | 2820.00 | 2818.90 | 2819.26 | 34.53 | 97360.86 | 2819.36 2014-05-10 09:41:00 | 2818.90 | 2819.50 | 2818.88 | 2819.48 | 6.74 | 18992.14 | 2819.08 2014-05-10 09:42:00 | 2819.48 | 2819.50 | 2819.48 | 2819.50 | 2.97 | 8379.54 | 2819.50 2014-05-10 09:43:00 | 2819.48 | 2820.00 | 2818.92 | 2819.49 | 34.75 | 97972.79 | 2819.60 2014-05-10 09:44:00 | 2818.92 | 2819.96 | 2818.92 | 2819.96 | 2.83 | 7969.60 | 2819.10 2014-05-10 09:45:00 | 2819.96 | 2820.00 | 2819.21 | 2819.61 | 16.62 | 46871.04 | 2819.65 2014-05-10 09:46:00 | 2820.06 | 2820.29 | 2818.12 | 2818.12 | 28.48 | 80289.06 | 2819.34 2014-05-10 09:47:00 | 2818.17 | 2819.65 | 2817.98 | 2819.65 | 22.89 | 64519.37 | 2818.18 2014-05-10 09:48:00 | 2817.40 | 2817.40 | 2809.00 | 2813.79 | 63.02 | 177251.92 | 2812.67 2014-05-10 09:49:00 | 2813.79 | 2816.66 | 2810.20 | 2811.28 | 24.04 | 67628.33 | 2812.81 2014-05-10 09:50:00 | 2811.36 | 2815.94 | 2810.00 | 2810.90 | 40.42 | 113635.39 | 2811.37 2014-05-10 09:51:00 | 2810.12 | 2813.61 | 2810.10 | 2812.02 | 62.39 | 175445.87 | 2812.08 2014-05-10 09:52:00 | 2812.03 | 2813.20 | 2810.02 | 2810.02 | 28.15 | 79138.64 | 2811.52 2014-05-10 09:53:00 | 2810.02 | 2813.46 | 2808.00 | 2810.23 | 57.39 | 161316.49 | 2810.73 2014-05-10 09:54:00 | 2810.30 | 2811.43 | 2808.58 | 2810.00 | 48.04 | 134967.45 | 2809.48 2014-05-10 09:55:00 | 2809.97 | 2810.93 | 2809.97 | 2810.00 | 16.77 | 47127.59 | 2810.23 2014-05-10 09:56:00 | 2810.00 | 2811.40 | 2810.00 | 2811.33 | 40.38 | 113505.87 | 2810.80 2014-05-10 09:57:00 | 2810.69 | 2810.69 | 2809.97 | 2809.97 | 7.10 | 19946.14 | 2810.11 2014-05-10 09:58:00 | 2809.96 | 2810.02 | 2807.03 | 2807.03 | 64.47 | 181089.83 | 2808.81 2014-05-10 09:59:00 | 2807.03 | 2807.03 | 2803.84 | 2804.95 | 27.81 | 78024.55 | 2805.63 2014-05-10 10:00:00 | 2804.93 | 2804.93 | 2802.00 | 2802.00 | 36.91 | 103454.01 | 2802.95 2014-05-10 10:01:00 | 2801.94 | 2801.94 | 2800.25 | 2800.25 | 27.47 | 76939.77 | 2800.87 2014-05-10 10:02:00 | 2800.25 | 2806.37 | 2800.25 | 2803.18 | 141.27 | 395897.91 | 2802.38 2014-05-10 10:03:00 | 2803.45 | 2803.73 | 2802.47 | 2803.52 | 29.45 | 82552.15 | 2802.84 2014-05-10 10:04:00 | 2802.96 | 2805.67 | 2801.94 | 2802.71 | 26.79 | 75067.73 | 2802.29 2014-05-10 10:05:00 | 2802.70 | 2805.00 | 2801.83 | 2805.00 | 42.69 | 119714.80 | 2804.28 2014-05-10 10:06:00 | 2804.92 | 2806.00 | 2804.00 | 2806.00 | 48.82 | 136918.54 | 2804.73 2014-05-10 10:07:00 | 2805.79 | 2808.00 | 2801.02 | 2804.86 | 77.22 | 216590.23 | 2804.66 2014-05-10 10:08:00 | 2806.00 | 2807.00 | 2805.37 | 2806.00 | 39.62 | 111162.43 | 2806.07 2014-05-10 10:09:00 | 2806.00 | 2810.00 | 2806.00 | 2808.00 | 34.09 | 95732.53 | 2807.90 2014-05-10 10:10:00 | 2807.02 | 2810.00 | 2807.02 | 2809.16 | 17.34 | 48684.92 | 2808.31 2014-05-10 10:11:00 | 2809.08 | 2811.46 | 2807.57 | 2810.72 | 70.31 | 197475.39 | 2808.52 2014-05-10 10:12:00 | 2811.32 | 2811.32 | 2807.71 | 2807.71 | 28.67 | 80501.64 | 2808.36 2014-05-10 10:13:00 | 2807.79 | 2809.20 | 2807.79 | 2807.90 | 24.18 | 67907.67 | 2808.66 2014-05-10 10:14:00 | 2809.88 | 2810.00 | 2808.00 | 2809.03 | 16.53 | 46411.18 | 2808.37 2014-05-10 10:15:00 | 2809.98 | 2809.98 | 2809.03 | 2809.03 | 1.63 | 4581.58 | 2809.06 2014-05-10 10:16:00 | 2809.13 | 2809.13 | 2809.13 | 2809.13 | 0.60 | 1682.67 | 2809.13 2014-05-10 10:17:00 | 2808.93 | 2808.93 | 2807.00 | 2807.22 | 7.10 | 19926.60 | 2807.35 2014-05-10 10:18:00 | 2807.31 | 2807.86 | 2806.85 | 2807.58 | 13.18 | 36989.48 | 2807.34 2014-05-10 10:19:00 | 2807.00 | 2807.02 | 2806.01 | 2806.39 | 18.47 | 51840.75 | 2806.45 2014-05-10 10:20:00 | 2806.03 | 2806.32 | 2804.92 | 2805.00 | 39.27 | 110167.86 | 2805.54 2014-05-10 10:21:00 | . | . | . | . | . | . | . 2014-05-10 10:22:00 | 2807.13 | 2807.42 | 2804.70 | 2805.57 | 51.40 | 144232.08 | 2806.34 2014-05-10 10:23:00 | 2807.06 | 2807.43 | 2806.16 | 2807.43 | 19.53 | 54824.19 | 2806.89 2014-05-10 10:24:00 | 2807.50 | 2807.50 | 2806.02 | 2806.10 | 24.33 | 68289.41 | 2806.68 2014-05-10 10:25:00 | 2806.02 | 2806.02 | 2805.12 | 2805.12 | 4.51 | 12654.72 | 2805.92 2014-05-10 10:26:00 | 2805.02 | 2805.53 | 2804.50 | 2804.50 | 9.91 | 27801.33 | 2805.38 2014-05-10 10:27:00 | 2804.50 | 2805.40 | 2804.50 | 2804.82 | 3.46 | 9706.78 | 2804.62 2014-05-10 10:28:00 | 2804.72 | 2806.53 | 2801.29 | 2804.05 | 73.44 | 205927.81 | 2804.07 2014-05-10 10:29:00 | 2804.33 | 2807.48 | 2804.00 | 2807.47 | 6.82 | 19130.42 | 2804.64 2014-05-10 10:30:00 | 2806.24 | 2809.99 | 2805.72 | 2809.99 | 74.92 | 210324.47 | 2807.28 2014-05-10 10:31:00 | 2809.26 | 2809.29 | 2807.40 | 2808.77 | 41.44 | 116386.82 | 2808.49 2014-05-10 10:32:00 | 2808.17 | 2809.96 | 2808.17 | 2809.88 | 14.87 | 41764.51 | 2809.02 2014-05-10 10:33:00 | 2808.54 | 2809.99 | 2808.54 | 2809.99 | 28.89 | 81161.20 | 2809.22 2014-05-10 10:34:00 | 2809.12 | 2810.00 | 2809.00 | 2810.00 | 26.80 | 75292.84 | 2809.75 2014-05-10 10:35:00 | 2810.00 | 2810.00 | 2807.07 | 2807.07 | 3.37 | 9462.63 | 2808.74 2014-05-10 10:36:00 | 2807.37 | 2809.13 | 2807.00 | 2807.88 | 50.65 | 142259.05 | 2808.56 2014-05-10 10:37:00 | 2808.74 | 2808.74 | 2805.03 | 2806.69 | 32.23 | 90419.03 | 2805.87 2014-05-10 10:38:00 | 2806.69 | 2806.94 | 2805.19 | 2806.94 | 32.16 | 90255.72 | 2806.37 2014-05-10 10:39:00 | 2808.67 | 2808.69 | 2807.07 | 2807.17 | 1.80 | 5039.89 | 2807.74 2014-05-10 10:40:00 | 2807.17 | 2809.40 | 2807.17 | 2807.75 | 19.71 | 55368.45 | 2809.01 2014-05-10 10:41:00 | 2808.01 | 2808.55 | 2806.14 | 2808.05 | 47.86 | 134330.92 | 2807.04 2014-05-10 10:42:00 | 2807.31 | 2808.30 | 2806.56 | 2807.89 | 19.06 | 53497.25 | 2807.22 2014-05-10 10:43:00 | 2807.52 | 2808.00 | 2806.40 | 2807.02 | 30.84 | 86581.66 | 2807.36 2014-05-10 10:44:00 | 2809.09 | 2809.16 | 2807.37 | 2807.62 | 12.23 | 34346.35 | 2809.06 2014-05-10 10:45:00 | 2807.98 | 2809.40 | 2806.27 | 2806.35 | 44.27 | 124286.41 | 2807.27 2014-05-10 10:46:00 | 2807.10 | 2807.10 | 2807.09 | 2807.09 | 1.56 | 4367.85 | 2807.10 2014-05-10 10:47:00 | 2806.52 | 2808.34 | 2806.25 | 2808.34 | 28.82 | 80913.27 | 2807.25 2014-05-10 10:48:00 | 2807.48 | 2808.51 | 2806.77 | 2807.35 | 6.92 | 19436.39 | 2807.51 2014-05-10 10:49:00 | 2807.58 | 2808.46 | 2807.41 | 2807.86 | 28.38 | 79683.55 | 2807.84 2014-05-10 10:50:00 | 2807.37 | 2807.98 | 2806.58 | 2806.75 | 50.43 | 141572.54 | 2807.42 2014-05-10 10:51:00 | 2808.00 | 2808.75 | 2806.35 | 2808.75 | 33.78 | 94836.12 | 2807.63 2014-05-10 10:52:00 | 2809.12 | 2810.00 | 2806.25 | 2809.22 | 48.24 | 135507.46 | 2808.79 2014-05-10 10:53:00 | 2808.22 | 2810.55 | 2808.00 | 2810.55 | 24.92 | 69977.15 | 2808.52 2014-05-10 10:54:00 | 2808.97 | 2811.02 | 2808.97 | 2811.02 | 20.83 | 58513.99 | 2809.80 2014-05-10 10:55:00 | 2811.46 | 2816.00 | 2811.46 | 2815.11 | 73.81 | 207730.71 | 2814.28 2014-05-10 10:56:00 | 2815.11 | 2815.16 | 2813.00 | 2815.04 | 60.09 | 169140.25 | 2814.78 2014-05-10 10:57:00 | 2814.95 | 2815.99 | 2814.35 | 2815.39 | 25.65 | 72212.16 | 2815.73 2014-05-10 10:58:00 | 2815.41 | 2815.43 | 2813.33 | 2814.08 | 74.57 | 209854.86 | 2814.16 2014-05-10 10:59:00 | 2814.81 | 2815.06 | 2813.23 | 2813.23 | 25.10 | 70649.21 | 2814.93 2014-05-10 11:00:00 | 2814.80 | 2816.00 | 2814.05 | 2815.04 | 35.22 | 99171.28 | 2815.61 2014-05-10 11:01:00 | 2815.04 | 2816.12 | 2814.97 | 2814.97 | 36.56 | 102935.72 | 2815.37 2014-05-10 11:02:00 | 2814.99 | 2815.85 | 2814.44 | 2814.60 | 8.55 | 24060.13 | 2815.04 2014-05-10 11:03:00 | 2814.63 | 2814.63 | 2810.66 | 2811.10 | 66.76 | 187719.82 | 2811.82 2014-05-10 11:04:00 | 2810.66 | 2812.00 | 2810.53 | 2811.64 | 3.80 | 10692.76 | 2810.92 2014-05-10 11:05:00 | 2811.59 | 2815.83 | 2810.39 | 2815.49 | 62.87 | 176836.49 | 2812.82 2014-05-10 11:06:00 | 2815.68 | 2815.70 | 2811.07 | 2811.41 | 16.76 | 47140.79 | 2812.36 2014-05-10 11:07:00 | 2811.81 | 2812.99 | 2811.81 | 2812.99 | 19.03 | 53519.34 | 2812.96 2014-05-10 11:08:00 | 2812.00 | 2814.93 | 2812.00 | 2813.83 | 49.33 | 138768.81 | 2813.13 2014-05-10 11:09:00 | 2813.11 | 2814.78 | 2812.50 | 2812.50 | 29.00 | 81566.71 | 2812.84 2014-05-10 11:10:00 | 2812.50 | 2814.00 | 2812.50 | 2813.93 | 29.25 | 82300.46 | 2813.69 2014-05-10 11:11:00 | 2813.54 | 2813.80 | 2813.54 | 2813.80 | 2.60 | 7315.85 | 2813.79 2014-05-10 11:12:00 | 2813.54 | 2813.54 | 2812.01 | 2812.29 | 37.58 | 105698.73 | 2813.01 2014-05-10 11:13:00 | 2812.00 | 2813.25 | 2809.24 | 2810.82 | 42.02 | 118112.80 | 2811.07 2014-05-10 11:14:00 | 2811.03 | 2811.76 | 2810.26 | 2810.93 | 11.28 | 31703.99 | 2811.14 2014-05-10 11:15:00 | . | . | . | . | . | . | . 2014-05-10 11:16:00 | 2811.73 | 2813.00 | 2811.16 | 2813.00 | 21.01 | 59085.00 | 2811.83 2014-05-10 11:17:00 | 2812.74 | 2813.21 | 2811.79 | 2813.21 | 15.83 | 44525.01 | 2812.52 2014-05-10 11:18:00 | 2812.98 | 2812.98 | 2811.00 | 2811.00 | 40.36 | 113511.84 | 2812.20 2014-05-10 11:19:00 | 2811.57 | 2812.82 | 2811.02 | 2812.53 | 23.57 | 66265.30 | 2812.02 2014-05-10 11:20:00 | 2811.02 | 2811.79 | 2811.00 | 2811.79 | 11.12 | 31267.63 | 2811.08 2014-05-10 11:21:00 | 2811.38 | 2811.38 | 2811.31 | 2811.31 | 1.05 | 2951.95 | 2811.38 2014-05-10 11:22:00 | 2811.31 | 2811.36 | 2811.02 | 2811.36 | 2.64 | 7416.25 | 2811.32 2014-05-10 11:23:00 | 2812.29 | 2813.46 | 2811.48 | 2811.58 | 25.31 | 71171.29 | 2812.21 2014-05-10 11:24:00 | 2811.02 | 2811.94 | 2810.90 | 2811.94 | 9.57 | 26912.39 | 2811.28 2014-05-10 11:25:00 | 2811.94 | 2812.54 | 2811.70 | 2812.13 | 23.46 | 65959.05 | 2812.03 2014-05-10 11:26:00 | 2811.85 | 2811.85 | 2811.83 | 2811.83 | 1.00 | 2811.84 | 2811.84 2014-05-10 11:27:00 | 2811.06 | 2812.49 | 2811.00 | 2811.10 | 49.47 | 139103.94 | 2811.77 2014-05-10 11:28:00 | 2811.54 | 2812.30 | 2811.01 | 2811.59 | 9.12 | 25629.67 | 2811.50 2014-05-10 11:29:00 | 2811.98 | 2811.98 | 2811.08 | 2811.08 | 2.64 | 7416.44 | 2811.39 2014-05-10 11:30:00 | 2811.02 | 2811.83 | 2810.30 | 2811.46 | 38.35 | 107812.61 | 2811.35 2014-05-10 11:31:00 | 2811.31 | 2811.76 | 2810.38 | 2811.66 | 55.78 | 156816.98 | 2811.20 2014-05-10 11:32:00 | 2811.45 | 2811.70 | 2810.33 | 2811.70 | 21.09 | 59289.81 | 2811.14 2014-05-10 11:33:00 | 2811.62 | 2811.62 | 2810.97 | 2810.97 | 1.03 | 2901.26 | 2811.30 2014-05-10 11:34:00 | 2811.55 | 2811.55 | 2811.55 | 2811.55 | 1.08 | 3036.47 | 2811.55 2014-05-10 11:35:00 | 2811.55 | 2811.55 | 2811.42 | 2811.42 | 2.07 | 5811.28 | 2811.45 2014-05-10 11:36:00 | 2811.52 | 2811.52 | 2810.00 | 2810.00 | 17.54 | 49308.92 | 2810.59 2014-05-10 11:37:00 | 2811.31 | 2811.31 | 2810.84 | 2810.84 | 10.07 | 28319.78 | 2810.90 2014-05-10 11:38:00 | 2810.98 | 2810.98 | 2810.00 | 2810.00 | 4.67 | 13123.12 | 2810.09 2014-05-10 11:39:00 | 2810.00 | 2810.00 | 2809.08 | 2809.85 | 6.51 | 18290.50 | 2809.60 2014-05-10 11:40:00 | 2809.54 | 2809.94 | 2808.71 | 2808.71 | 46.89 | 131753.45 | 2809.60 2014-05-10 11:41:00 | 2808.71 | 2810.81 | 2807.27 | 2810.81 | 15.49 | 43501.74 | 2808.56 2014-05-10 11:42:00 | 2809.71 | 2810.59 | 2808.73 | 2810.51 | 20.54 | 57711.40 | 2809.43 2014-05-10 11:43:00 | 2810.08 | 2810.39 | 2808.16 | 2808.87 | 45.25 | 127140.82 | 2809.56 2014-05-10 11:44:00 | 2808.84 | 2808.87 | 2807.25 | 2808.80 | 11.69 | 32834.18 | 2808.50 2014-05-10 11:45:00 | 2811.00 | 2811.00 | 2809.00 | 2809.00 | 11.14 | 31307.56 | 2809.87 2014-05-10 11:46:00 | 2809.00 | 2811.31 | 2809.00 | 2810.18 | 19.29 | 54197.39 | 2809.90 2014-05-10 11:47:00 | 2810.26 | 2811.49 | 2809.72 | 2810.86 | 36.44 | 102415.57 | 2810.68 2014-05-10 11:48:00 | 2810.64 | 2811.23 | 2809.49 | 2811.23 | 7.76 | 21817.95 | 2810.51 2014-05-10 11:49:00 | 2810.63 | 2811.40 | 2809.29 | 2809.29 | 12.93 | 36341.42 | 2810.41 2014-05-10 11:50:00 | 2810.43 | 2810.63 | 2809.30 | 2810.60 | 68.55 | 192621.13 | 2810.14 2014-05-10 11:51:00 | 2810.69 | 2810.69 | 2809.27 | 2810.38 | 7.95 | 22340.69 | 2809.80 2014-05-10 11:52:00 | 2810.48 | 2810.48 | 2809.37 | 2809.50 | 22.23 | 62455.04 | 2810.00 2014-05-10 11:53:00 | 2809.80 | 2811.00 | 2809.80 | 2810.50 | 11.10 | 31184.16 | 2810.40 2014-05-10 11:54:00 | 2810.49 | 2810.49 | 2807.00 | 2807.00 | 19.95 | 56032.10 | 2809.19 2014-05-10 11:55:00 | 2807.23 | 2808.78 | 2807.13 | 2808.45 | 12.78 | 35885.13 | 2807.69 2014-05-10 11:56:00 | 2808.45 | 2811.69 | 2806.10 | 2811.43 | 48.44 | 136106.26 | 2810.08 2014-05-10 11:57:00 | 2811.47 | 2811.47 | 2809.96 | 2811.40 | 36.01 | 101204.58 | 2810.69 2014-05-10 11:58:00 | 2811.40 | 2811.40 | 2805.00 | 2808.15 | 64.72 | 181667.79 | 2807.07 2014-05-10 11:59:00 | 2808.12 | 2808.12 | 2805.02 | 2806.60 | 43.07 | 120891.42 | 2806.99 2014-05-10 12:00:00 | 2806.65 | 2809.93 | 2806.60 | 2807.79 | 44.14 | 123926.67 | 2807.52 2014-05-10 12:01:00 | 2807.76 | 2807.76 | 2804.90 | 2804.90 | 48.65 | 136500.75 | 2805.54 2014-05-10 12:02:00 | 2804.86 | 2808.99 | 2801.00 | 2803.72 | 73.58 | 206233.37 | 2802.81 2014-05-10 12:03:00 | 2805.96 | 2805.96 | 2802.79 | 2803.41 | 44.60 | 125045.75 | 2803.84 2014-05-10 12:04:00 | 2803.89 | 2804.99 | 2803.66 | 2804.08 | 38.78 | 108748.60 | 2804.46 2014-05-10 12:05:00 | 2804.15 | 2804.96 | 2804.15 | 2804.19 | 9.33 | 26156.33 | 2804.37 2014-05-10 12:06:00 | 2804.95 | 2807.98 | 2803.59 | 2804.00 | 56.61 | 158779.69 | 2804.80 2014-05-10 12:07:00 | 2804.31 | 2806.69 | 2804.31 | 2805.88 | 34.41 | 96540.54 | 2805.84 2014-05-10 12:08:00 | 2805.61 | 2805.83 | 2805.61 | 2805.80 | 3.29 | 9219.78 | 2805.78 2014-05-10 12:09:00 | 2803.91 | 2805.78 | 2803.91 | 2805.04 | 87.70 | 245998.17 | 2804.96 2014-05-10 12:10:00 | 2805.25 | 2805.71 | 2804.52 | 2805.71 | 56.79 | 159284.64 | 2805.00 2014-05-10 12:11:00 | 2805.71 | 2805.71 | 2804.42 | 2805.71 | 62.09 | 174184.97 | 2805.18 2014-05-10 12:12:00 | 2804.76 | 2805.65 | 2804.42 | 2804.90 | 64.35 | 180515.37 | 2805.12 2014-05-10 12:13:00 | 2804.42 | 2805.60 | 2804.00 | 2804.00 | 35.71 | 100157.21 | 2804.82 2014-05-10 12:14:00 | 2803.81 | 2804.21 | 2803.66 | 2804.18 | 12.63 | 35422.86 | 2803.99 2014-05-10 12:15:00 | 2804.19 | 2805.50 | 2804.19 | 2805.41 | 6.68 | 18738.36 | 2804.72 2014-05-10 12:16:00 | 2804.46 | 2805.70 | 2804.27 | 2804.50 | 64.64 | 181301.61 | 2804.92 2014-05-10 12:17:00 | 2804.50 | 2804.88 | 2802.68 | 2803.68 | 73.76 | 206805.90 | 2803.92 2014-05-10 12:18:00 | 2803.76 | 2803.83 | 2802.75 | 2802.75 | 68.72 | 192652.65 | 2803.32 2014-05-10 12:19:00 | 2803.72 | 2805.71 | 2803.14 | 2803.50 | 33.12 | 92893.62 | 2804.67 2014-05-10 12:20:00 | 2804.74 | 2804.83 | 2803.29 | 2804.00 | 31.81 | 89197.59 | 2804.07 2014-05-10 12:21:00 | 2803.03 | 2803.96 | 2803.03 | 2803.96 | 0.82 | 2310.11 | 2803.54 2014-05-10 12:22:00 | 2803.02 | 2803.91 | 2803.02 | 2803.78 | 1.75 | 4892.51 | 2803.73 2014-05-10 12:23:00 | 2803.02 | 2803.02 | 2803.00 | 2803.02 | 3.76 | 10533.69 | 2803.00 2014-05-10 12:24:00 | 2802.58 | 2802.58 | 2800.10 | 2800.57 | 59.90 | 167809.01 | 2801.58 2014-05-10 12:25:00 | 2801.02 | 2802.02 | 2800.10 | 2801.02 | 15.13 | 42373.19 | 2800.61 2014-05-10 12:26:00 | 2801.12 | 2801.12 | 2800.06 | 2800.70 | 12.08 | 33841.01 | 2800.48 2014-05-10 12:27:00 | 2800.94 | 2802.00 | 2800.34 | 2801.02 | 13.14 | 36802.49 | 2801.01 2014-05-10 12:28:00 | 2801.04 | 2802.00 | 2800.00 | 2801.89 | 60.69 | 169972.10 | 2800.85 2014-05-10 12:29:00 | 2801.87 | 2801.87 | 2800.26 | 2800.28 | 34.98 | 97987.91 | 2800.93 2014-05-10 12:30:00 | 2800.28 | 2801.64 | 2800.28 | 2801.56 | 30.41 | 85192.26 | 2801.18 2014-05-10 12:31:00 | 2801.97 | 2802.90 | 2801.02 | 2802.90 | 8.91 | 24969.53 | 2802.10 2014-05-10 12:32:00 | 2802.86 | 2803.02 | 2801.97 | 2802.00 | 67.74 | 189835.93 | 2802.46 2014-05-10 12:33:00 | 2802.92 | 2802.94 | 2802.79 | 2802.79 | 12.25 | 34342.96 | 2802.82 2014-05-10 12:34:00 | 2802.04 | 2803.00 | 2802.04 | 2802.95 | 3.89 | 10900.67 | 2802.95 2014-05-10 12:35:00 | 2802.04 | 2802.04 | 2801.98 | 2801.98 | 6.91 | 19373.07 | 2802.01 2014-05-10 12:36:00 | 2801.02 | 2802.00 | 2801.00 | 2801.02 | 18.09 | 50685.45 | 2801.69 2014-05-10 12:37:00 | 2801.02 | 2801.86 | 2801.00 | 2801.86 | 10.20 | 28559.67 | 2801.07 2014-05-10 12:38:00 | 2801.02 | 2801.79 | 2801.02 | 2801.79 | 2.47 | 6918.88 | 2801.17 2014-05-10 12:39:00 | 2801.79 | 2803.04 | 2801.79 | 2803.04 | 19.29 | 54061.57 | 2801.99 2014-05-10 12:40:00 | 2804.89 | 2804.89 | 2802.98 | 2802.98 | 5.30 | 14852.40 | 2803.40 2014-05-10 12:41:00 | 2802.98 | 2803.02 | 2801.91 | 2801.91 | 37.62 | 105424.27 | 2802.57 2014-05-10 12:42:00 | 2802.20 | 2804.77 | 2801.08 | 2801.37 | 49.50 | 138723.34 | 2802.27 2014-05-10 12:43:00 | 2801.39 | 2802.54 | 2801.24 | 2801.35 | 42.43 | 118853.80 | 2801.50 2014-05-10 12:44:00 | 2801.97 | 2802.75 | 2801.22 | 2802.67 | 37.61 | 105373.27 | 2801.96 2014-05-10 12:45:00 | 2802.52 | 2802.71 | 2801.14 | 2801.68 | 50.98 | 142852.24 | 2802.07 2014-05-10 12:46:00 | 2801.98 | 2802.57 | 2801.05 | 2802.57 | 26.69 | 74784.37 | 2801.86 2014-05-10 12:47:00 | 2801.24 | 2802.57 | 2801.22 | 2802.26 | 24.63 | 69006.78 | 2801.74 2014-05-10 12:48:00 | 2803.13 | 2804.89 | 2802.97 | 2803.67 | 69.11 | 193808.42 | 2804.27 2014-05-10 12:49:00 | 2803.58 | 2807.92 | 2802.41 | 2806.98 | 93.43 | 262143.82 | 2805.72 2014-05-10 12:50:00 | 2807.98 | 2808.00 | 2807.04 | 2807.18 | 16.45 | 46174.02 | 2807.44 2014-05-10 12:51:00 | 2808.50 | 2808.50 | 2806.62 | 2806.95 | 38.81 | 108957.31 | 2807.31 2014-05-10 12:52:00 | 2806.27 | 2806.27 | 2804.18 | 2804.55 | 21.85 | 61300.60 | 2805.13 2014-05-10 12:53:00 | 2806.00 | 2806.17 | 2804.58 | 2806.17 | 30.75 | 86262.52 | 2805.56 2014-05-10 12:54:00 | 2805.49 | 2805.49 | 2805.00 | 2805.00 | 6.01 | 16862.26 | 2805.23 2014-05-10 12:55:00 | 2804.52 | 2804.55 | 2802.10 | 2803.00 | 66.14 | 185430.24 | 2803.43 2014-05-10 12:56:00 | 2802.98 | 2805.90 | 2802.07 | 2804.02 | 75.21 | 210853.05 | 2803.52 2014-05-10 12:57:00 | 2804.02 | 2804.04 | 2801.00 | 2801.99 | 65.78 | 184364.72 | 2802.62 2014-05-10 12:58:00 | 2800.24 | 2800.24 | 2796.23 | 2797.62 | 106.30 | 297602.35 | 2799.62 2014-05-10 12:59:00 | 2797.71 | 2799.33 | 2790.50 | 2792.58 | 104.06 | 290776.97 | 2794.32 2014-05-10 13:00:00 | 2791.97 | 2791.97 | 2786.28 | 2787.97 | 89.48 | 249627.97 | 2789.64 2014-05-10 13:01:00 | 2786.47 | 2792.00 | 2786.31 | 2788.02 | 51.91 | 144770.28 | 2788.87 2014-05-10 13:02:00 | 2787.11 | 2789.94 | 2785.00 | 2785.00 | 170.03 | 473912.94 | 2787.17 2014-05-10 13:03:00 | 2787.87 | 2787.98 | 2784.00 | 2787.49 | 90.13 | 251106.55 | 2785.92 2014-05-10 13:04:00 | 2787.46 | 2787.51 | 2784.00 | 2785.96 | 118.82 | 331012.92 | 2785.76 2014-05-10 13:05:00 | 2785.02 | 2791.58 | 2783.45 | 2787.50 | 132.89 | 370129.59 | 2785.25 2014-05-10 13:06:00 | 2787.48 | 2789.77 | 2785.00 | 2785.91 | 37.14 | 103469.91 | 2785.87 2014-05-10 13:07:00 | 2785.86 | 2787.48 | 2784.48 | 2787.48 | 110.15 | 306841.64 | 2785.77 2014-05-10 13:08:00 | 2787.48 | 2790.04 | 2787.48 | 2790.00 | 37.21 | 103805.63 | 2789.42 2014-05-10 13:09:00 | 2790.10 | 2791.10 | 2786.00 | 2790.09 | 89.83 | 250613.41 | 2789.93 2014-05-10 13:10:00 | 2790.92 | 2792.00 | 2790.55 | 2791.12 | 84.12 | 234779.35 | 2791.07 2014-05-10 13:11:00 | 2791.02 | 2791.02 | 2790.00 | 2790.00 | 133.40 | 372254.89 | 2790.62 2014-05-10 13:12:00 | 2789.05 | 2790.64 | 2789.01 | 2790.02 | 112.98 | 315187.27 | 2789.74 2014-05-10 13:13:00 | 2790.05 | 2791.11 | 2787.08 | 2787.08 | 63.73 | 177686.91 | 2788.30 2014-05-10 13:14:00 | 2787.08 | 2788.00 | 2785.90 | 2786.78 | 87.52 | 243897.35 | 2786.89 2014-05-10 13:15:00 | 2786.75 | 2787.48 | 2785.00 | 2785.00 | 14.54 | 40508.84 | 2785.84 2014-05-10 13:16:00 | 2785.27 | 2791.12 | 2785.23 | 2789.94 | 33.37 | 93031.40 | 2788.29 2014-05-10 13:17:00 | 2789.26 | 2791.14 | 2788.30 | 2789.90 | 81.31 | 226809.25 | 2789.61 2014-05-10 13:18:00 | 2790.90 | 2794.01 | 2790.00 | 2794.01 | 33.83 | 94427.72 | 2791.49 2014-05-10 13:19:00 | 2792.52 | 2792.52 | 2790.96 | 2791.00 | 36.77 | 102639.86 | 2791.78 2014-05-10 13:20:00 | 2792.11 | 2793.99 | 2791.09 | 2792.99 | 70.41 | 196548.62 | 2791.49 2014-05-10 13:21:00 | 2792.09 | 2793.76 | 2790.98 | 2792.86 | 89.90 | 250960.73 | 2791.55 2014-05-10 13:22:00 | 2792.82 | 2792.82 | 2790.01 | 2790.66 | 35.51 | 99098.15 | 2790.40 2014-05-10 13:23:00 | 2790.66 | 2792.94 | 2789.04 | 2790.38 | 56.74 | 158316.07 | 2790.40 2014-05-10 13:24:00 | 2790.36 | 2791.03 | 2790.30 | 2790.74 | 23.77 | 66344.76 | 2790.64 2014-05-10 13:25:00 | 2790.72 | 2791.08 | 2789.97 | 2790.71 | 38.63 | 107789.79 | 2790.53 2014-05-10 13:26:00 | 2790.71 | 2790.71 | 2788.00 | 2788.97 | 48.27 | 134623.37 | 2789.20 2014-05-10 13:27:00 | 2788.37 | 2789.50 | 2787.62 | 2788.92 | 53.21 | 148370.96 | 2788.67 2014-05-10 13:28:00 | 2788.86 | 2788.86 | 2788.00 | 2788.59 | 5.49 | 15311.36 | 2788.45 2014-05-10 13:29:00 | 2788.59 | 2789.50 | 2787.31 | 2789.42 | 34.39 | 95880.09 | 2788.10 2014-05-10 13:30:00 | 2788.59 | 2789.41 | 2781.98 | 2781.98 | 110.12 | 306818.69 | 2786.15 2014-05-10 13:31:00 | 2781.96 | 2783.92 | 2780.98 | 2781.87 | 115.22 | 320542.72 | 2781.91 2014-05-10 13:32:00 | 2781.87 | 2783.07 | 2781.01 | 2783.02 | 108.90 | 302957.64 | 2782.01 2014-05-10 13:33:00 | 2783.33 | 2783.39 | 2779.00 | 2780.17 | 90.11 | 250550.01 | 2780.43 2014-05-10 13:34:00 | 2780.17 | 2782.76 | 2779.00 | 2781.66 | 63.88 | 177671.41 | 2781.29 2014-05-10 13:35:00 | 2781.69 | 2786.01 | 2781.58 | 2784.11 | 43.33 | 120633.78 | 2784.20 2014-05-10 13:36:00 | 2785.77 | 2786.10 | 2784.18 | 2786.00 | 33.73 | 93972.30 | 2785.69 2014-05-10 13:37:00 | 2785.14 | 2786.00 | 2784.12 | 2786.00 | 16.68 | 46444.51 | 2784.78 2014-05-10 13:38:00 | 2786.00 | 2786.00 | 2781.34 | 2783.81 | 33.78 | 94043.09 | 2784.32 2014-05-10 13:39:00 | 2783.81 | 2786.00 | 2781.59 | 2784.98 | 30.72 | 85531.65 | 2784.69 2014-05-10 13:40:00 | 2784.51 | 2785.98 | 2783.13 | 2785.10 | 16.17 | 45034.90 | 2784.57 2014-05-10 13:41:00 | 2785.17 | 2785.99 | 2783.85 | 2785.99 | 43.62 | 121489.98 | 2785.38 2014-05-10 13:42:00 | 2785.88 | 2785.99 | 2785.75 | 2785.97 | 8.33 | 23201.19 | 2785.93 2014-05-10 13:43:00 | 2785.97 | 2788.00 | 2785.97 | 2787.85 | 37.30 | 103941.37 | 2786.71 2014-05-10 13:44:00 | 2787.01 | 2787.01 | 2786.30 | 2786.90 | 4.79 | 13355.99 | 2786.56 2014-05-10 13:45:00 | 2786.43 | 2787.01 | 2786.00 | 2787.01 | 26.38 | 73503.96 | 2786.14 2014-05-10 13:46:00 | 2787.00 | 2787.00 | 2786.00 | 2786.63 | 25.24 | 70321.60 | 2786.45 2014-05-10 13:47:00 | 2786.55 | 2786.83 | 2784.60 | 2786.54 | 61.21 | 170496.87 | 2785.26 2014-05-10 13:48:00 | 2785.85 | 2786.74 | 2785.23 | 2785.95 | 15.88 | 44227.02 | 2785.95 2014-05-10 13:49:00 | 2785.92 | 2786.97 | 2785.92 | 2786.13 | 6.40 | 17819.85 | 2786.09 2014-05-10 13:50:00 | 2786.80 | 2788.00 | 2785.52 | 2786.90 | 21.80 | 60745.97 | 2787.15 2014-05-10 13:51:00 | 2786.00 | 2786.94 | 2785.00 | 2785.23 | 41.69 | 116120.04 | 2785.52 2014-05-10 13:52:00 | 2785.23 | 2785.76 | 2785.15 | 2785.76 | 25.29 | 70427.01 | 2785.22 2014-05-10 13:53:00 | 2785.32 | 2785.32 | 2785.32 | 2785.32 | 0.20 | 557.06 | 2785.32 2014-05-10 13:54:00 | 2785.32 | 2785.74 | 2785.31 | 2785.74 | 6.90 | 19223.01 | 2785.54 2014-05-10 13:55:00 | 2785.33 | 2788.00 | 2785.33 | 2788.00 | 7.89 | 21982.86 | 2786.17 2014-05-10 13:56:00 | 2785.85 | 2787.52 | 2785.85 | 2786.06 | 48.37 | 134790.86 | 2786.72 2014-05-10 13:57:00 | 2786.28 | 2789.46 | 2786.25 | 2789.46 | 57.66 | 160683.35 | 2786.88 2014-05-10 13:58:00 | 2789.48 | 2791.00 | 2788.24 | 2790.84 | 53.73 | 149898.72 | 2790.01 2014-05-10 13:59:00 | 2788.58 | 2791.18 | 2788.21 | 2789.46 | 77.75 | 216899.15 | 2789.66 2014-05-10 14:00:00 | 2789.73 | 2790.93 | 2789.73 | 2790.93 | 56.73 | 158287.26 | 2790.38 2014-05-10 14:01:00 | 2791.19 | 2791.22 | 2789.76 | 2790.88 | 35.46 | 98968.58 | 2790.68 2014-05-10 14:02:00 | 2790.95 | 2791.22 | 2789.50 | 2791.22 | 4.58 | 12777.10 | 2790.98 2014-05-10 14:03:00 | 2791.22 | 2792.00 | 2790.15 | 2791.34 | 77.34 | 215845.04 | 2790.97 2014-05-10 14:04:00 | 2791.80 | 2791.80 | 2790.65 | 2791.04 | 51.80 | 144574.80 | 2791.07 2014-05-10 14:05:00 | 2790.60 | 2791.69 | 2790.60 | 2791.04 | 1.99 | 5548.39 | 2790.94 2014-05-10 14:06:00 | 2791.50 | 2792.00 | 2790.50 | 2791.04 | 19.15 | 53464.38 | 2791.58 2014-05-10 14:07:00 | 2791.04 | 2792.61 | 2791.04 | 2792.25 | 64.28 | 179466.99 | 2791.83 2014-05-10 14:08:00 | 2791.32 | 2792.00 | 2791.32 | 2791.60 | 24.93 | 69592.54 | 2791.52 2014-05-10 14:09:00 | 2791.47 | 2792.46 | 2791.30 | 2791.55 | 38.42 | 107257.32 | 2791.78 2014-05-10 14:10:00 | 2791.55 | 2791.57 | 2791.55 | 2791.57 | 1.66 | 4634.00 | 2791.56 2014-05-10 14:11:00 | . | . | . | . | . | . | . 2014-05-10 14:12:00 | 2792.40 | 2792.65 | 2792.40 | 2792.57 | 8.64 | 24136.43 | 2792.60 2014-05-10 14:13:00 | 2792.55 | 2793.99 | 2792.00 | 2793.01 | 29.50 | 82409.65 | 2793.36 2014-05-10 14:14:00 | 2792.98 | 2793.04 | 2792.49 | 2792.99 | 11.52 | 32165.15 | 2792.84 2014-05-10 14:15:00 | 2792.08 | 2792.99 | 2792.03 | 2792.99 | 2.90 | 8091.96 | 2792.26 2014-05-10 14:16:00 | 2792.46 | 2792.79 | 2792.00 | 2792.00 | 7.88 | 22008.18 | 2792.21 2014-05-10 14:17:00 | 2792.00 | 2792.94 | 2791.66 | 2792.94 | 20.84 | 58194.01 | 2792.29 2014-05-10 14:18:00 | 2791.57 | 2792.58 | 2791.57 | 2791.84 | 52.53 | 146662.80 | 2792.09 2014-05-10 14:19:00 | 2791.57 | 2797.13 | 2791.57 | 2794.00 | 111.18 | 310534.85 | 2793.13 2014-05-10 14:20:00 | 2794.04 | 2796.92 | 2794.00 | 2794.98 | 18.25 | 51005.07 | 2794.95 2014-05-10 14:21:00 | 2794.75 | 2796.87 | 2793.27 | 2796.87 | 32.98 | 92139.22 | 2794.21 2014-05-10 14:22:00 | 2796.85 | 2796.99 | 2795.00 | 2795.00 | 32.94 | 92092.17 | 2795.84 2014-05-10 14:23:00 | 2795.02 | 2796.90 | 2795.00 | 2796.43 | 109.14 | 305146.00 | 2795.86 2014-05-10 14:24:00 | 2796.38 | 2796.90 | 2794.76 | 2795.79 | 15.94 | 44549.87 | 2795.55 2014-05-10 14:25:00 | 2795.00 | 2796.00 | 2793.12 | 2794.99 | 46.51 | 130018.61 | 2795.44 2014-05-10 14:26:00 | 2793.91 | 2796.99 | 2793.54 | 2796.99 | 104.28 | 291463.85 | 2794.96 2014-05-10 14:27:00 | 2796.79 | 2796.88 | 2794.12 | 2795.49 | 59.40 | 166068.34 | 2795.62 2014-05-10 14:28:00 | 2795.01 | 2795.01 | 2793.02 | 2793.09 | 77.61 | 216850.98 | 2794.00 2014-05-10 14:29:00 | 2793.02 | 2794.25 | 2793.00 | 2793.67 | 15.36 | 42898.92 | 2793.63 2014-05-10 14:30:00 | 2793.74 | 2794.24 | 2793.08 | 2794.24 | 68.74 | 192043.60 | 2793.85 2014-05-10 14:31:00 | 2794.24 | 2794.99 | 2793.70 | 2794.24 | 14.27 | 39880.77 | 2794.14 2014-05-10 14:32:00 | 2794.22 | 2796.50 | 2794.22 | 2796.50 | 30.42 | 85016.48 | 2795.03 2014-05-10 14:33:00 | 2796.50 | 2800.00 | 2796.09 | 2796.54 | 16.06 | 44951.65 | 2798.81 2014-05-10 14:34:00 | 2799.84 | 2799.84 | 2796.66 | 2799.40 | 90.74 | 253948.50 | 2798.67 2014-05-10 14:35:00 | 2799.40 | 2803.39 | 2799.40 | 2802.00 | 67.79 | 189880.31 | 2800.88 2014-05-10 14:36:00 | 2802.00 | 2802.31 | 2800.02 | 2801.98 | 39.10 | 109572.21 | 2802.07 2014-05-10 14:37:00 | 2801.86 | 2801.88 | 2796.51 | 2798.22 | 81.62 | 228412.96 | 2798.46 2014-05-10 14:38:00 | 2798.92 | 2799.53 | 2797.47 | 2799.14 | 16.33 | 45687.82 | 2798.64 2014-05-10 14:39:00 | 2798.63 | 2799.97 | 2797.67 | 2799.12 | 69.80 | 195319.66 | 2798.48 2014-05-10 14:40:00 | 2799.11 | 2799.13 | 2799.11 | 2799.13 | 1.73 | 4842.47 | 2799.12 2014-05-10 14:41:00 | 2798.53 | 2798.53 | 2797.90 | 2797.93 | 11.52 | 32224.34 | 2797.98 2014-05-10 14:42:00 | 2797.95 | 2797.95 | 2795.04 | 2795.07 | 37.05 | 103591.07 | 2796.21 2014-05-10 14:43:00 | 2795.13 | 2796.17 | 2795.13 | 2796.01 | 20.30 | 56751.33 | 2795.63 2014-05-10 14:44:00 | 2795.84 | 2796.20 | 2795.20 | 2796.00 | 55.82 | 156062.09 | 2795.71 2014-05-10 14:45:00 | 2795.20 | 2795.20 | 2793.23 | 2794.82 | 5.66 | 15811.38 | 2794.52 2014-05-10 14:46:00 | 2794.82 | 2796.49 | 2794.02 | 2796.49 | 16.98 | 47477.52 | 2795.43 2014-05-10 14:47:00 | 2796.02 | 2797.61 | 2795.00 | 2795.00 | 57.04 | 159498.61 | 2796.21 2014-05-10 14:48:00 | 2794.84 | 2794.86 | 2793.10 | 2793.89 | 44.41 | 124088.62 | 2794.16 2014-05-10 14:49:00 | 2793.22 | 2795.00 | 2793.01 | 2793.51 | 16.37 | 45724.20 | 2793.51 2014-05-10 14:50:00 | 2794.98 | 2794.98 | 2793.15 | 2793.15 | 20.30 | 56707.74 | 2794.17 2014-05-10 14:51:00 | 2793.75 | 2794.84 | 2793.32 | 2794.84 | 14.04 | 39208.00 | 2793.59 2014-05-10 14:52:00 | 2793.33 | 2794.55 | 2793.12 | 2793.45 | 20.99 | 58652.16 | 2794.29 2014-05-10 14:53:00 | 2793.35 | 2793.42 | 2793.12 | 2793.12 | 9.95 | 27802.11 | 2793.34 2014-05-10 14:54:00 | 2793.10 | 2793.27 | 2793.00 | 2793.10 | 19.70 | 55026.41 | 2793.08 2014-05-10 14:55:00 | 2793.02 | 2793.02 | 2792.00 | 2792.00 | 17.05 | 47607.63 | 2792.40 2014-05-10 14:56:00 | 2792.02 | 2792.05 | 2791.57 | 2791.59 | 40.96 | 114353.45 | 2791.83 2014-05-10 14:57:00 | 2791.57 | 2792.94 | 2791.53 | 2792.87 | 44.36 | 123843.95 | 2791.73 2014-05-10 14:58:00 | 2791.94 | 2792.33 | 2786.69 | 2788.56 | 68.29 | 190524.11 | 2789.85 2014-05-10 14:59:00 | 2791.40 | 2791.42 | 2788.14 | 2790.23 | 56.25 | 156962.83 | 2790.50 2014-05-10 15:00:00 | 2790.03 | 2790.03 | 2786.92 | 2789.88 | 67.68 | 188714.95 | 2788.47 2014-05-10 15:01:00 | 2789.98 | 2790.00 | 2787.22 | 2789.68 | 56.22 | 156758.08 | 2788.55 2014-05-10 15:02:00 | 2789.04 | 2789.99 | 2788.39 | 2789.27 | 5.07 | 14129.77 | 2789.14 2014-05-10 15:03:00 | 2788.71 | 2788.75 | 2788.00 | 2788.00 | 3.77 | 10514.99 | 2788.38 2014-05-10 15:04:00 | 2787.98 | 2788.00 | 2786.71 | 2787.82 | 32.84 | 91539.70 | 2787.53 2014-05-10 15:05:00 | 2787.00 | 2787.83 | 2786.60 | 2786.70 | 39.90 | 111204.13 | 2787.07 2014-05-10 15:06:00 | 2787.81 | 2788.67 | 2786.86 | 2787.88 | 17.28 | 48174.82 | 2788.22 2014-05-10 15:07:00 | 2787.76 | 2788.67 | 2787.33 | 2788.67 | 62.40 | 173988.52 | 2788.10 2014-05-10 15:08:00 | 2788.67 | 2789.00 | 2788.56 | 2788.58 | 14.24 | 39706.09 | 2788.74 2014-05-10 15:09:00 | 2788.58 | 2793.13 | 2788.58 | 2790.89 | 72.43 | 202055.86 | 2789.52 2014-05-10 15:10:00 | 2790.70 | 2793.90 | 2790.69 | 2792.02 | 40.59 | 113328.47 | 2792.37 2014-05-10 15:11:00 | 2792.77 | 2793.02 | 2792.00 | 2793.00 | 9.47 | 26432.35 | 2792.64 2014-05-10 15:12:00 | 2793.72 | 2794.13 | 2792.92 | 2794.08 | 19.34 | 54033.45 | 2793.73 2014-05-10 15:13:00 | 2794.04 | 2794.47 | 2793.00 | 2793.04 | 7.64 | 21337.56 | 2793.24 2014-05-10 15:14:00 | 2793.42 | 2793.47 | 2792.12 | 2793.42 | 10.48 | 29281.82 | 2793.27 2014-05-10 15:15:00 | 2793.92 | 2793.92 | 2791.41 | 2792.97 | 19.53 | 54535.86 | 2792.70 2014-05-10 15:16:00 | 2792.82 | 2792.82 | 2791.24 | 2792.23 | 12.31 | 34359.43 | 2791.86 2014-05-10 15:17:00 | 2792.20 | 2792.20 | 2791.78 | 2792.00 | 4.18 | 11658.73 | 2791.84 2014-05-10 15:18:00 | 2794.51 | 2794.80 | 2791.88 | 2793.41 | 25.41 | 70981.52 | 2793.78 2014-05-10 15:19:00 | 2792.30 | 2795.73 | 2792.30 | 2792.68 | 43.11 | 120455.17 | 2794.07 2014-05-10 15:20:00 | 2793.27 | 2793.27 | 2793.27 | 2793.27 | 0.20 | 558.65 | 2793.27 2014-05-10 15:21:00 | 2795.14 | 2795.33 | 2793.43 | 2793.57 | 38.24 | 106830.61 | 2794.05 2014-05-10 15:22:00 | 2793.72 | 2794.00 | 2792.15 | 2793.90 | 19.20 | 53647.61 | 2793.42 2014-05-10 15:23:00 | 2793.04 | 2793.04 | 2791.97 | 2791.97 | 17.29 | 48283.73 | 2792.10 2014-05-10 15:24:00 | 2792.00 | 2792.00 | 2791.52 | 2791.52 | 0.11 | 307.12 | 2791.96 2014-05-10 15:25:00 | 2791.53 | 2792.23 | 2791.53 | 2792.23 | 3.35 | 9358.36 | 2791.87 2014-05-10 15:26:00 | 2793.04 | 2793.98 | 2792.50 | 2792.56 | 54.44 | 152055.31 | 2793.23 2014-05-10 15:27:00 | 2792.74 | 2794.86 | 2792.72 | 2793.52 | 8.93 | 24956.06 | 2793.69 2014-05-10 15:28:00 | 2793.40 | 2793.40 | 2791.75 | 2791.89 | 10.72 | 29927.03 | 2792.22 2014-05-10 15:29:00 | 2792.72 | 2793.47 | 2792.13 | 2792.66 | 34.25 | 95657.29 | 2792.67 2014-05-10 15:30:00 | 2792.13 | 2792.27 | 2791.13 | 2791.72 | 4.24 | 11823.97 | 2791.31 2014-05-10 15:31:00 | 2791.42 | 2792.49 | 2791.40 | 2792.49 | 1.70 | 4746.15 | 2791.86 2014-05-10 15:32:00 | 2791.78 | 2792.22 | 2790.24 | 2791.60 | 46.11 | 128721.46 | 2791.44 2014-05-10 15:33:00 | 2791.47 | 2792.95 | 2791.47 | 2792.95 | 1.10 | 3070.77 | 2791.60 2014-05-10 15:34:00 | 2792.02 | 2792.52 | 2792.02 | 2792.02 | 10.55 | 29444.85 | 2792.04 2014-05-10 15:35:00 | 2792.03 | 2793.10 | 2792.01 | 2793.10 | 11.36 | 31712.38 | 2792.57 2014-05-10 15:36:00 | 2793.10 | 2793.58 | 2792.26 | 2792.36 | 19.87 | 55503.74 | 2793.20 2014-05-10 15:37:00 | 2792.42 | 2793.61 | 2792.42 | 2793.06 | 9.63 | 26885.22 | 2793.27 2014-05-10 15:38:00 | 2792.92 | 2792.92 | 2792.70 | 2792.70 | 1.48 | 4119.30 | 2792.75 2014-05-10 15:39:00 | 2792.58 | 2793.52 | 2792.38 | 2792.60 | 19.13 | 53441.34 | 2793.44 2014-05-10 15:40:00 | . | . | . | . | . | . | . 2014-05-10 15:41:00 | 2793.50 | 2793.50 | 2793.50 | 2793.50 | 2.00 | 5587.00 | 2793.50 2014-05-10 15:42:00 | 2792.97 | 2792.99 | 2792.97 | 2792.99 | 3.79 | 10582.63 | 2792.99 2014-05-10 15:43:00 | 2793.02 | 2795.63 | 2793.02 | 2795.63 | 10.48 | 29290.51 | 2794.63 2014-05-10 15:44:00 | 2795.87 | 2796.06 | 2794.29 | 2794.29 | 27.27 | 76222.16 | 2795.60 2014-05-10 15:45:00 | 2794.07 | 2794.19 | 2792.47 | 2793.39 | 28.95 | 80869.06 | 2793.31 2014-05-10 15:46:00 | 2793.89 | 2793.94 | 2792.33 | 2792.89 | 15.88 | 44365.84 | 2793.12 2014-05-10 15:47:00 | 2793.65 | 2793.94 | 2792.93 | 2793.78 | 23.80 | 66473.41 | 2793.35 2014-05-10 15:48:00 | 2793.94 | 2794.84 | 2793.94 | 2794.36 | 5.06 | 14140.20 | 2794.51 2014-05-10 15:49:00 | 2794.36 | 2795.89 | 2793.94 | 2794.21 | 20.50 | 57275.90 | 2794.22 2014-05-10 15:50:00 | 2794.66 | 2796.60 | 2794.66 | 2796.60 | 44.60 | 124660.99 | 2795.09 2014-05-10 15:51:00 | 2796.00 | 2796.50 | 2795.16 | 2795.20 | 84.46 | 236083.14 | 2795.31 2014-05-10 15:52:00 | 2795.16 | 2798.29 | 2795.14 | 2797.15 | 136.26 | 380981.79 | 2795.97 2014-05-10 15:53:00 | 2797.03 | 2798.10 | 2797.03 | 2798.10 | 12.67 | 35451.20 | 2797.38 2014-05-10 15:54:00 | 2798.63 | 2800.00 | 2792.20 | 2792.20 | 72.82 | 203810.68 | 2798.79 2014-05-10 15:55:00 | 2793.90 | 2797.93 | 2792.42 | 2794.04 | 17.35 | 48485.13 | 2795.18 2014-05-10 15:56:00 | 2796.91 | 2797.77 | 2794.32 | 2796.57 | 25.00 | 69893.69 | 2795.86 2014-05-10 15:57:00 | 2794.70 | 2796.37 | 2794.70 | 2795.32 | 22.32 | 62390.09 | 2795.00 2014-05-10 15:58:00 | 2794.67 | 2796.18 | 2794.38 | 2795.52 | 13.19 | 36856.13 | 2795.31 2014-05-10 15:59:00 | 2796.00 | 2796.00 | 2794.02 | 2795.87 | 5.87 | 16410.52 | 2795.18 2014-05-10 16:00:00 | 2795.00 | 2795.40 | 2794.02 | 2794.02 | 50.89 | 142218.68 | 2794.46 2014-05-10 16:01:00 | 2794.02 | 2794.02 | 2794.00 | 2794.00 | 17.48 | 48842.24 | 2794.02 2014-05-10 16:02:00 | 2793.93 | 2793.93 | 2792.00 | 2792.39 | 21.97 | 61352.99 | 2792.33 2014-05-10 16:03:00 | 2792.98 | 2793.17 | 2791.56 | 2791.56 | 12.41 | 34649.22 | 2792.04 2014-05-10 16:04:00 | 2790.23 | 2790.23 | 2788.01 | 2789.75 | 31.66 | 88288.74 | 2789.09 2014-05-10 16:05:00 | 2789.67 | 2790.00 | 2788.68 | 2789.80 | 42.70 | 119120.30 | 2789.44 2014-05-10 16:06:00 | 2790.60 | 2791.65 | 2790.25 | 2791.36 | 16.49 | 46018.62 | 2791.21 2014-05-10 16:07:00 | 2791.97 | 2792.00 | 2790.63 | 2792.00 | 32.42 | 90492.81 | 2791.27 2014-05-10 16:08:00 | 2791.97 | 2791.97 | 2788.87 | 2790.53 | 22.40 | 62497.16 | 2790.55 2014-05-10 16:09:00 | 2790.56 | 2790.56 | 2789.83 | 2790.00 | 71.25 | 198810.68 | 2790.36 2014-05-10 16:10:00 | 2790.44 | 2791.62 | 2790.44 | 2791.62 | 4.00 | 11174.59 | 2790.86 2014-05-10 16:11:00 | 2790.60 | 2791.90 | 2790.53 | 2791.39 | 21.60 | 60271.79 | 2790.88 2014-05-10 16:12:00 | 2791.04 | 2791.04 | 2791.04 | 2791.04 | 6.94 | 19355.86 | 2791.04 2014-05-10 16:13:00 | 2790.97 | 2791.90 | 2790.97 | 2791.90 | 6.90 | 19257.79 | 2790.98 2014-05-10 16:14:00 | 2790.52 | 2790.52 | 2790.00 | 2790.00 | 13.33 | 37200.09 | 2790.08 2014-05-10 16:15:00 | 2790.02 | 2790.02 | 2789.82 | 2790.02 | 38.82 | 108318.95 | 2790.00 2014-05-10 16:16:00 | 2790.01 | 2790.01 | 2789.99 | 2790.00 | 3.52 | 9812.42 | 2790.00 2014-05-10 16:17:00 | 2789.03 | 2790.49 | 2789.00 | 2789.02 | 5.34 | 14885.07 | 2789.03 2014-05-10 16:18:00 | 2789.02 | 2790.89 | 2789.00 | 2789.02 | 34.75 | 96931.92 | 2789.65 2014-05-10 16:19:00 | 2789.02 | 2790.76 | 2789.00 | 2789.94 | 9.55 | 26650.86 | 2789.79 2014-05-10 16:20:00 | 2789.50 | 2790.96 | 2789.50 | 2789.85 | 18.12 | 50548.56 | 2789.81 2014-05-10 16:21:00 | 2789.85 | 2791.84 | 2789.04 | 2790.81 | 30.16 | 84176.01 | 2790.70 2014-05-10 16:22:00 | 2790.90 | 2791.50 | 2790.00 | 2790.90 | 2.09 | 5830.45 | 2791.02 2014-05-10 16:23:00 | 2791.20 | 2792.00 | 2790.30 | 2791.85 | 12.31 | 34351.96 | 2790.57 2014-05-10 16:24:00 | 2790.65 | 2792.00 | 2789.00 | 2790.14 | 6.59 | 18379.77 | 2789.89 2014-05-10 16:25:00 | 2791.04 | 2792.00 | 2791.02 | 2791.02 | 3.66 | 10218.26 | 2791.11 2014-05-10 16:26:00 | 2791.02 | 2792.00 | 2789.98 | 2791.25 | 29.36 | 81964.49 | 2791.42 2014-05-10 16:27:00 | 2791.25 | 2791.84 | 2790.03 | 2791.00 | 69.30 | 193424.71 | 2791.16 2014-05-10 16:28:00 | 2790.98 | 2792.12 | 2790.20 | 2790.94 | 38.55 | 107607.35 | 2791.15 2014-05-10 16:29:00 | 2790.90 | 2790.90 | 2790.70 | 2790.81 | 17.75 | 49533.88 | 2790.80 2014-05-10 16:30:00 | 2790.81 | 2791.50 | 2790.52 | 2790.90 | 19.08 | 53260.01 | 2790.97 2014-05-10 16:31:00 | 2790.90 | 2791.48 | 2790.90 | 2791.48 | 30.02 | 83791.20 | 2790.90 2014-05-10 16:32:00 | 2790.92 | 2791.20 | 2790.92 | 2791.20 | 15.51 | 43301.59 | 2791.13 2014-05-10 16:33:00 | 2791.44 | 2792.00 | 2791.44 | 2791.50 | 23.88 | 66649.53 | 2791.49 2014-05-10 16:34:00 | 2791.50 | 2791.50 | 2791.50 | 2791.50 | 0.41 | 1147.31 | 2791.50 2014-05-10 16:35:00 | 2791.48 | 2791.52 | 2791.43 | 2791.43 | 13.37 | 37327.81 | 2791.49 2014-05-10 16:36:00 | 2791.43 | 2791.43 | 2790.50 | 2790.50 | 33.73 | 94141.74 | 2790.87 2014-05-10 16:37:00 | 2790.00 | 2790.44 | 2790.00 | 2790.38 | 2.98 | 8326.60 | 2790.42 2014-05-10 16:38:00 | 2790.00 | 2790.00 | 2789.00 | 2789.00 | 3.00 | 8369.95 | 2789.98 2014-05-10 16:39:00 | 2789.00 | 2789.96 | 2788.01 | 2788.11 | 34.75 | 96915.64 | 2788.94 2014-05-10 16:40:00 | 2788.11 | 2789.47 | 2788.00 | 2788.93 | 8.24 | 22988.47 | 2788.51 2014-05-10 16:41:00 | 2788.80 | 2789.97 | 2788.76 | 2789.97 | 2.65 | 7396.64 | 2789.08 2014-05-10 16:42:00 | 2789.97 | 2789.97 | 2788.82 | 2788.92 | 18.44 | 51443.30 | 2789.16 2014-05-10 16:43:00 | 2789.75 | 2789.97 | 2788.94 | 2789.28 | 23.35 | 65139.77 | 2789.59 2014-05-10 16:44:00 | 2789.36 | 2789.36 | 2789.36 | 2789.36 | 11.00 | 30682.96 | 2789.36 2014-05-10 16:45:00 | 2789.50 | 2789.97 | 2788.79 | 2788.79 | 10.04 | 28003.52 | 2789.19 2014-05-10 16:46:00 | 2788.02 | 2788.02 | 2788.00 | 2788.00 | 5.82 | 16226.17 | 2788.00 2014-05-10 16:47:00 | 2788.45 | 2788.45 | 2788.45 | 2788.45 | 0.27 | 758.46 | 2788.45 2014-05-10 16:48:00 | 2788.00 | 2789.15 | 2788.00 | 2789.15 | 2.23 | 6218.39 | 2788.52 2014-05-10 16:49:00 | 2789.15 | 2789.81 | 2789.15 | 2789.81 | 0.20 | 569.00 | 2789.21 2014-05-10 16:50:00 | 2789.81 | 2789.97 | 2789.25 | 2789.97 | 18.03 | 50288.22 | 2789.76 2014-05-10 16:51:00 | 2790.00 | 2790.99 | 2790.00 | 2790.11 | 7.52 | 20975.50 | 2790.41 2014-05-10 16:52:00 | 2790.85 | 2790.89 | 2790.01 | 2790.44 | 18.28 | 51004.54 | 2790.49 2014-05-10 16:53:00 | . | . | . | . | . | . | . 2014-05-10 16:54:00 | 2790.49 | 2791.00 | 2790.49 | 2791.00 | 5.32 | 14834.91 | 2790.62 2014-05-10 16:55:00 | 2791.00 | 2791.00 | 2790.40 | 2790.40 | 1.11 | 3105.96 | 2790.62 2014-05-10 16:56:00 | 2790.44 | 2790.50 | 2790.32 | 2790.32 | 2.00 | 5589.32 | 2790.47 2014-05-10 16:57:00 | 2790.31 | 2790.90 | 2790.09 | 2790.90 | 33.18 | 92580.20 | 2790.58 2014-05-10 16:58:00 | 2790.30 | 2790.78 | 2789.92 | 2790.07 | 32.14 | 89683.32 | 2790.31 2014-05-10 16:59:00 | 2790.57 | 2790.90 | 2788.00 | 2788.00 | 9.30 | 25944.19 | 2789.70 2014-05-10 17:00:00 | 2790.39 | 2790.39 | 2790.39 | 2790.39 | 8.10 | 22602.16 | 2790.39 2014-05-10 17:01:00 | 2790.39 | 2790.42 | 2789.22 | 2789.25 | 19.85 | 55381.38 | 2789.85 2014-05-10 17:02:00 | 2790.24 | 2790.24 | 2789.35 | 2789.35 | 8.24 | 22984.53 | 2789.72 2014-05-10 17:03:00 | . | . | . | . | . | . | . 2014-05-10 17:04:00 | . | . | . | . | . | . | . 2014-05-10 17:05:00 | 2789.95 | 2789.95 | 2789.95 | 2789.95 | 0.27 | 753.29 | 2789.95 2014-05-10 17:06:00 | 2789.96 | 2790.43 | 2789.96 | 2790.36 | 11.62 | 32422.89 | 2790.27 2014-05-10 17:07:00 | 2790.36 | 2790.36 | 2789.17 | 2790.08 | 16.46 | 45932.08 | 2789.85 2014-05-10 17:08:00 | 2789.24 | 2790.69 | 2789.02 | 2790.69 | 5.74 | 16017.61 | 2789.55 2014-05-10 17:09:00 | 2790.34 | 2790.34 | 2790.34 | 2790.34 | 0.06 | 167.42 | 2790.34 2014-05-10 17:10:00 | . | . | . | . | . | . | . 2014-05-10 17:11:00 | 2789.70 | 2790.47 | 2789.14 | 2789.94 | 9.65 | 26917.31 | 2789.65 2014-05-10 17:12:00 | . | . | . | . | . | . | . 2014-05-10 17:13:00 | 2790.03 | 2791.00 | 2790.03 | 2790.04 | 6.17 | 17201.83 | 2790.24 2014-05-10 17:14:00 | 2790.98 | 2791.00 | 2790.04 | 2790.04 | 7.38 | 20586.25 | 2790.98 2014-05-10 17:15:00 | 2790.54 | 2791.67 | 2790.18 | 2790.93 | 6.54 | 18246.80 | 2790.88 2014-05-10 17:16:00 | 2791.89 | 2791.89 | 2790.42 | 2790.43 | 17.46 | 48728.56 | 2790.55 2014-05-10 17:17:00 | 2790.04 | 2791.85 | 2790.04 | 2791.15 | 22.25 | 62098.69 | 2790.83 2014-05-10 17:18:00 | 2790.30 | 2791.58 | 2790.13 | 2790.72 | 12.82 | 35770.14 | 2790.84 2014-05-10 17:19:00 | 2790.12 | 2790.39 | 2789.38 | 2789.38 | 20.42 | 56965.09 | 2790.35 2014-05-10 17:20:00 | 2789.38 | 2789.38 | 2789.38 | 2789.38 | 0.28 | 786.61 | 2789.38 2014-05-10 17:21:00 | 2790.19 | 2790.90 | 2789.40 | 2790.90 | 7.32 | 20430.59 | 2790.30 2014-05-10 17:22:00 | 2791.66 | 2791.66 | 2790.93 | 2790.93 | 1.04 | 2914.05 | 2791.23 2014-05-10 17:23:00 | 2791.28 | 2791.48 | 2791.26 | 2791.48 | 1.05 | 2930.84 | 2791.28 2014-05-10 17:24:00 | . | . | . | . | . | . | . 2014-05-10 17:25:00 | 2791.00 | 2791.79 | 2791.00 | 2791.79 | 9.92 | 27691.91 | 2791.52 2014-05-10 17:26:00 | 2792.00 | 2792.42 | 2792.00 | 2792.42 | 6.34 | 17691.78 | 2792.26 2014-05-10 17:27:00 | 2792.98 | 2793.43 | 2792.42 | 2793.03 | 16.51 | 46116.65 | 2793.26 2014-05-10 17:28:00 | 2793.03 | 2793.03 | 2793.03 | 2793.03 | 0.60 | 1675.82 | 2793.03 2014-05-10 17:29:00 | 2793.24 | 2793.24 | 2793.24 | 2793.24 | 0.08 | 226.25 | 2793.24 2014-05-10 17:30:00 | 2793.33 | 2793.82 | 2793.33 | 2793.80 | 2.72 | 7590.61 | 2793.75 2014-05-10 17:31:00 | 2794.00 | 2794.09 | 2793.89 | 2794.06 | 6.51 | 18183.42 | 2794.01 2014-05-10 17:32:00 | 2792.68 | 2793.63 | 2792.00 | 2792.11 | 10.55 | 29473.02 | 2792.86 2014-05-10 17:33:00 | 2792.18 | 2792.18 | 2792.18 | 2792.18 | 3.00 | 8376.54 | 2792.18 2014-05-10 17:34:00 | 2792.23 | 2793.41 | 2792.21 | 2792.54 | 24.62 | 68740.37 | 2792.62 2014-05-10 17:35:00 | 2792.21 | 2793.35 | 2792.21 | 2793.35 | 2.69 | 7511.36 | 2792.33 2014-05-10 17:36:00 | 2792.80 | 2792.80 | 2792.06 | 2792.20 | 11.09 | 30965.48 | 2792.20 2014-05-10 17:37:00 | 2792.80 | 2794.07 | 2792.80 | 2793.50 | 11.74 | 32788.00 | 2793.80 2014-05-10 17:38:00 | 2792.86 | 2792.86 | 2791.48 | 2791.48 | 2.89 | 8079.79 | 2791.91 2014-05-10 17:39:00 | 2790.02 | 2794.07 | 2790.02 | 2793.94 | 23.23 | 64878.29 | 2792.99 2014-05-10 17:40:00 | 2793.43 | 2793.74 | 2792.46 | 2792.49 | 12.52 | 34957.92 | 2793.28 2014-05-10 17:41:00 | 2791.70 | 2792.74 | 2790.48 | 2792.71 | 3.05 | 8507.47 | 2792.08 2014-05-10 17:42:00 | 2791.97 | 2792.74 | 2791.97 | 2792.74 | 6.71 | 18728.56 | 2791.97 2014-05-10 17:43:00 | 2791.93 | 2791.93 | 2788.82 | 2788.84 | 10.31 | 28771.28 | 2789.81 2014-05-10 17:44:00 | 2788.84 | 2788.84 | 2788.67 | 2788.67 | 0.15 | 412.74 | 2788.76 2014-05-10 17:45:00 | 2788.69 | 2792.69 | 2788.67 | 2792.69 | 1.58 | 4418.24 | 2789.29 2014-05-10 17:46:00 | 2789.87 | 2789.87 | 2788.16 | 2789.33 | 34.50 | 96218.42 | 2788.70 2014-05-10 17:47:00 | 2789.18 | 2789.18 | 2789.15 | 2789.15 | 1.01 | 2828.21 | 2789.16 2014-05-10 17:48:00 | 2789.15 | 2792.76 | 2789.15 | 2792.05 | 18.50 | 51613.33 | 2790.21 2014-05-10 17:49:00 | 2792.72 | 2794.06 | 2790.17 | 2793.31 | 3.75 | 10462.35 | 2792.94 2014-05-10 17:50:00 | 2793.41 | 2793.64 | 2792.94 | 2792.94 | 12.73 | 35558.45 | 2793.50 2014-05-10 17:51:00 | 2792.94 | 2792.94 | 2790.86 | 2790.86 | 4.81 | 13424.18 | 2791.47 2014-05-10 17:52:00 | 2790.88 | 2792.74 | 2790.20 | 2792.74 | 7.14 | 19932.60 | 2790.90 2014-05-10 17:53:00 | 2792.65 | 2792.94 | 2790.50 | 2792.67 | 14.47 | 40404.94 | 2792.52 2014-05-10 17:54:00 | 2792.00 | 2792.00 | 2791.92 | 2791.92 | 2.01 | 5611.86 | 2791.97 2014-05-10 17:55:00 | 2791.96 | 2792.09 | 2789.43 | 2790.83 | 12.43 | 34700.47 | 2791.22 2014-05-10 17:56:00 | 2790.70 | 2791.97 | 2789.74 | 2791.97 | 17.48 | 48771.79 | 2790.31 2014-05-10 17:57:00 | . | . | . | . | . | . | . 2014-05-10 17:58:00 | 2791.36 | 2791.57 | 2790.15 | 2790.49 | 6.79 | 18952.86 | 2790.47 2014-05-10 17:59:00 | 2790.65 | 2791.56 | 2790.14 | 2790.14 | 28.94 | 80765.16 | 2790.78 2014-05-10 18:00:00 | 2791.62 | 2791.62 | 2791.62 | 2791.62 | 0.07 | 203.79 | 2791.62 2014-05-10 18:01:00 | 2790.91 | 2790.91 | 2789.25 | 2790.13 | 17.24 | 48088.20 | 2789.82 2014-05-10 18:02:00 | 2789.27 | 2789.27 | 2789.27 | 2789.27 | 16.80 | 46851.37 | 2789.27 2014-05-10 18:03:00 | 2789.72 | 2789.72 | 2789.72 | 2789.72 | 15.79 | 44049.68 | 2789.72 2014-05-10 18:04:00 | 2790.40 | 2790.56 | 2789.91 | 2790.56 | 2.84 | 7929.42 | 2790.08 2014-05-10 18:05:00 | 2789.15 | 2789.16 | 2789.12 | 2789.16 | 1.66 | 4616.02 | 2789.13 2014-05-10 18:06:00 | 2789.36 | 2792.73 | 2789.36 | 2789.63 | 3.36 | 9377.79 | 2790.18 2014-05-10 18:07:00 | 2789.72 | 2792.02 | 2789.72 | 2792.02 | 0.36 | 990.77 | 2790.90 2014-05-10 18:08:00 | 2790.94 | 2791.28 | 2789.86 | 2790.05 | 8.35 | 23300.87 | 2790.19 2014-05-10 18:09:00 | 2791.27 | 2791.27 | 2790.33 | 2790.76 | 6.61 | 18456.09 | 2790.88 2014-05-10 18:10:00 | . | . | . | . | . | . | . 2014-05-10 18:11:00 | . | . | . | . | . | . | . 2014-05-10 18:12:00 | . | . | . | . | . | . | . 2014-05-10 18:13:00 | 2790.50 | 2790.50 | 2790.39 | 2790.39 | 2.73 | 7615.09 | 2790.43 2014-05-10 18:14:00 | 2790.39 | 2790.42 | 2789.61 | 2790.42 | 10.67 | 29774.24 | 2789.68 2014-05-10 18:15:00 | . | . | . | . | . | . | . 2014-05-10 18:16:00 | . | . | . | . | . | . | . 2014-05-10 18:17:00 | 2789.59 | 2789.59 | 2789.59 | 2789.59 | 9.00 | 25106.31 | 2789.59 2014-05-10 18:18:00 | 2790.10 | 2790.22 | 2789.24 | 2789.24 | 8.47 | 23637.02 | 2790.02 2014-05-10 18:19:00 | 2789.93 | 2790.19 | 2789.58 | 2790.19 | 7.80 | 21761.39 | 2789.92 2014-05-10 18:20:00 | 2789.46 | 2789.46 | 2789.46 | 2789.46 | 7.94 | 22151.10 | 2789.46 2014-05-10 18:21:00 | 2789.93 | 2792.21 | 2789.40 | 2790.50 | 22.08 | 61602.51 | 2790.60 2014-05-10 18:22:00 | 2792.11 | 2792.11 | 2790.73 | 2791.24 | 16.17 | 45133.45 | 2791.70 2014-05-10 18:23:00 | 2791.84 | 2792.32 | 2791.70 | 2792.32 | 10.59 | 29567.09 | 2791.98 2014-05-10 18:24:00 | 2792.32 | 2792.72 | 2789.81 | 2791.09 | 15.19 | 42392.97 | 2791.77 2014-05-10 18:25:00 | 2791.31 | 2791.31 | 2791.31 | 2791.31 | 0.74 | 2068.36 | 2791.31 2014-05-10 18:26:00 | 2791.71 | 2791.71 | 2791.71 | 2791.71 | 0.22 | 625.34 | 2791.71 2014-05-10 18:27:00 | 2791.71 | 2794.00 | 2791.71 | 2794.00 | 9.44 | 26355.34 | 2792.77 2014-05-10 18:28:00 | 2793.59 | 2793.59 | 2793.55 | 2793.55 | 1.43 | 4005.99 | 2793.58 2014-05-10 18:29:00 | . | . | . | . | . | . | . 2014-05-10 18:30:00 | . | . | . | . | . | . | . 2014-05-10 18:31:00 | 2792.70 | 2792.70 | 2791.22 | 2792.12 | 13.02 | 36335.30 | 2791.80 2014-05-10 18:32:00 | . | . | . | . | . | . | . 2014-05-10 18:33:00 | 2790.77 | 2792.46 | 2790.26 | 2790.50 | 17.12 | 47787.32 | 2791.64 2014-05-10 18:34:00 | 2790.62 | 2791.76 | 2790.62 | 2790.90 | 25.57 | 71377.60 | 2791.02 2014-05-10 18:35:00 | 2790.74 | 2790.74 | 2790.74 | 2790.74 | 0.03 | 78.14 | 2790.74 2014-05-10 18:36:00 | 2790.26 | 2790.36 | 2790.15 | 2790.15 | 4.40 | 12282.85 | 2790.29 2014-05-10 18:37:00 | 2790.29 | 2793.50 | 2790.29 | 2790.46 | 6.35 | 17710.07 | 2791.19 2014-05-10 18:38:00 | 2790.84 | 2793.44 | 2790.77 | 2792.39 | 11.22 | 31329.61 | 2792.30 2014-05-10 18:39:00 | 2793.02 | 2793.02 | 2792.44 | 2792.47 | 1.24 | 3454.48 | 2792.63 2014-05-10 18:40:00 | 2793.24 | 2794.14 | 2793.24 | 2794.14 | 8.89 | 24842.71 | 2793.51 2014-05-10 18:41:00 | . | . | . | . | . | . | . 2014-05-10 18:42:00 | 2794.98 | 2794.98 | 2794.98 | 2794.98 | 0.09 | 257.14 | 2794.98 2014-05-10 18:43:00 | 2794.98 | 2795.00 | 2794.98 | 2795.00 | 0.12 | 321.42 | 2794.99 2014-05-10 18:44:00 | . | . | . | . | . | . | . 2014-05-10 18:45:00 | 2794.77 | 2794.88 | 2794.77 | 2794.88 | 2.43 | 6794.19 | 2794.81 2014-05-10 18:46:00 | 2794.88 | 2795.60 | 2794.88 | 2795.27 | 8.50 | 23763.91 | 2795.10 2014-05-10 18:47:00 | 2795.27 | 2795.56 | 2795.27 | 2795.43 | 1.14 | 3178.41 | 2795.43 2014-05-10 18:48:00 | 2795.45 | 2795.98 | 2795.45 | 2795.88 | 5.80 | 16206.76 | 2795.72 2014-05-10 18:49:00 | 2795.88 | 2796.04 | 2795.88 | 2796.04 | 4.49 | 12562.37 | 2795.99 2014-05-10 18:50:00 | 2796.06 | 2797.00 | 2796.06 | 2796.15 | 1.37 | 3816.94 | 2796.29 2014-05-10 18:51:00 | 2796.17 | 2796.17 | 2796.17 | 2796.17 | 0.32 | 886.39 | 2796.17 2014-05-10 18:52:00 | 2795.52 | 2796.17 | 2793.63 | 2793.81 | 18.35 | 51281.36 | 2794.78 2014-05-10 18:53:00 | 2793.72 | 2796.54 | 2793.72 | 2794.99 | 8.15 | 22793.60 | 2795.39 2014-05-10 18:54:00 | 2796.50 | 2796.59 | 2794.42 | 2794.43 | 1.22 | 3415.56 | 2795.06 2014-05-10 18:55:00 | 2795.16 | 2796.27 | 2795.16 | 2796.27 | 3.82 | 10674.26 | 2795.77 2014-05-10 18:56:00 | . | . | . | . | . | . | . 2014-05-10 18:57:00 | . | . | . | . | . | . | . 2014-05-10 18:58:00 | 2796.00 | 2796.34 | 2795.50 | 2795.50 | 30.50 | 85286.58 | 2795.91 2014-05-10 18:59:00 | 2795.61 | 2796.23 | 2795.61 | 2795.73 | 4.57 | 12779.79 | 2795.84 2014-05-10 19:00:00 | 2796.40 | 2796.40 | 2796.40 | 2796.40 | 2.19 | 6124.12 | 2796.40 2014-05-10 19:01:00 | 2796.32 | 2796.98 | 2796.32 | 2796.98 | 3.75 | 10481.14 | 2796.46 2014-05-10 19:02:00 | 2796.44 | 2797.00 | 2796.44 | 2796.48 | 2.76 | 7724.67 | 2796.77 2014-05-10 19:03:00 | 2796.48 | 2796.48 | 2796.48 | 2796.48 | 0.09 | 254.48 | 2796.48 2014-05-10 19:04:00 | . | . | . | . | . | . | . 2014-05-10 19:05:00 | . | . | . | . | . | . | . 2014-05-10 19:06:00 | . | . | . | . | . | . | . 2014-05-10 19:07:00 | . | . | . | . | . | . | . 2014-05-10 19:08:00 | . | . | . | . | . | . | . 2014-05-10 19:09:00 | 2796.78 | 2796.78 | 2796.78 | 2796.78 | 0.10 | 268.49 | 2796.78 2014-05-10 19:10:00 | . | . | . | . | . | . | . 2014-05-10 19:11:00 | 2796.78 | 2796.78 | 2796.78 | 2796.78 | 0.02 | 58.73 | 2796.78 2014-05-10 19:12:00 | 2796.78 | 2796.78 | 2796.78 | 2796.78 | 0.09 | 240.52 | 2796.78 2014-05-10 19:13:00 | . | . | . | . | . | . | . 2014-05-10 19:14:00 | 2796.78 | 2796.78 | 2796.78 | 2796.78 | 3.00 | 8390.34 | 2796.78 2014-05-10 19:15:00 | 2796.90 | 2796.90 | 2796.90 | 2796.90 | 0.89 | 2478.05 | 2796.90 2014-05-10 19:16:00 | 2796.88 | 2796.88 | 2796.88 | 2796.88 | 2.00 | 5593.76 | 2796.88 2014-05-10 19:17:00 | 2796.88 | 2796.90 | 2796.88 | 2796.90 | 2.20 | 6153.16 | 2796.89 2014-05-10 19:18:00 | 2796.90 | 2796.90 | 2796.88 | 2796.88 | 1.25 | 3482.12 | 2796.88 2014-05-10 19:19:00 | 2796.67 | 2796.67 | 2796.67 | 2796.67 | 0.38 | 1059.94 | 2796.67 2014-05-10 19:20:00 | . | . | . | . | . | . | . 2014-05-10 19:21:00 | . | . | . | . | . | . | . 2014-05-10 19:22:00 | . | . | . | . | . | . | . 2014-05-10 19:23:00 | . | . | . | . | . | . | . 2014-05-10 19:24:00 | 2797.00 | 2797.00 | 2797.00 | 2797.00 | 0.24 | 676.87 | 2797.00 2014-05-10 19:25:00 | . | . | . | . | . | . | . 2014-05-10 19:26:00 | . | . | . | . | . | . | . 2014-05-10 19:27:00 | 2796.38 | 2796.38 | 2796.32 | 2796.32 | 10.26 | 28685.20 | 2796.37 2014-05-10 19:28:00 | 2794.47 | 2795.51 | 2793.67 | 2794.81 | 10.42 | 29107.30 | 2794.75 2014-05-10 19:29:00 | . | . | . | . | . | . | . 2014-05-10 19:30:00 | 2794.54 | 2794.54 | 2794.54 | 2794.54 | 4.23 | 11826.49 | 2794.54 2014-05-10 19:31:00 | 2794.54 | 2794.54 | 2794.54 | 2794.54 | 0.96 | 2674.37 | 2794.54 2014-05-10 19:32:00 | 2793.53 | 2794.05 | 2793.53 | 2793.89 | 15.59 | 43553.80 | 2793.88 2014-05-10 19:33:00 | . | . | . | . | . | . | . 2014-05-10 19:34:00 | 2794.21 | 2794.21 | 2794.21 | 2794.21 | 8.00 | 22353.68 | 2794.21 2014-05-10 19:35:00 | 2794.54 | 2794.54 | 2793.12 | 2793.12 | 7.47 | 20871.71 | 2794.07 2014-05-10 19:36:00 | 2794.33 | 2794.33 | 2793.15 | 2793.81 | 5.70 | 15924.70 | 2793.81 2014-05-10 19:37:00 | 2793.11 | 2794.26 | 2793.11 | 2794.26 | 2.79 | 7805.98 | 2793.84 2014-05-10 19:38:00 | . | . | . | . | . | . | . 2014-05-10 19:39:00 | 2795.32 | 2795.86 | 2794.96 | 2795.86 | 8.60 | 24045.39 | 2795.33 2014-05-10 19:40:00 | 2794.57 | 2794.71 | 2794.56 | 2794.71 | 2.01 | 5625.58 | 2794.63 2014-05-10 19:41:00 | 2794.46 | 2794.95 | 2794.00 | 2794.00 | 6.04 | 16879.11 | 2794.56 2014-05-10 19:42:00 | 2794.00 | 2794.00 | 2791.28 | 2791.28 | 2.49 | 6945.83 | 2793.98 2014-05-10 19:43:00 | 2792.34 | 2793.00 | 2792.34 | 2793.00 | 1.06 | 2971.20 | 2792.49 2014-05-10 19:44:00 | 2791.80 | 2792.98 | 2791.80 | 2792.98 | 6.53 | 18237.03 | 2792.38 2014-05-10 19:45:00 | 2792.34 | 2792.73 | 2792.34 | 2792.41 | 3.41 | 9527.89 | 2792.47 2014-05-10 19:46:00 | 2792.90 | 2797.00 | 2792.90 | 2794.14 | 9.12 | 25462.89 | 2793.21 2014-05-10 19:47:00 | 2795.38 | 2795.38 | 2795.38 | 2795.38 | 5.69 | 15905.71 | 2795.38 2014-05-10 19:48:00 | 2795.75 | 2795.98 | 2791.31 | 2795.26 | 6.04 | 16872.74 | 2793.96 2014-05-10 19:49:00 | . | . | . | . | . | . | . 2014-05-10 19:50:00 | 2794.77 | 2795.70 | 2794.77 | 2795.68 | 12.44 | 34767.51 | 2794.82 2014-05-10 19:51:00 | 2793.19 | 2797.00 | 2793.19 | 2796.89 | 7.10 | 19851.33 | 2794.78 2014-05-10 19:52:00 | 2796.04 | 2796.19 | 2795.98 | 2796.19 | 1.08 | 3028.18 | 2796.11 2014-05-10 19:53:00 | 2796.86 | 2796.88 | 2796.83 | 2796.83 | 5.38 | 15049.79 | 2796.84 2014-05-10 19:54:00 | . | . | . | . | . | . | . 2014-05-10 19:55:00 | . | . | . | . | . | . | . 2014-05-10 19:56:00 | . | . | . | . | . | . | . 2014-05-10 19:57:00 | . | . | . | . | . | . | . 2014-05-10 19:58:00 | . | . | . | . | . | . | . 2014-05-10 19:59:00 | . | . | . | . | . | . | . 2014-05-10 20:00:00 | 2796.94 | 2796.99 | 2796.94 | 2796.97 | 2.52 | 7034.32 | 2796.95 2014-05-10 20:01:00 | 2796.97 | 2797.60 | 2796.97 | 2797.28 | 3.11 | 8707.40 | 2797.11 2014-05-10 20:02:00 | 2797.28 | 2797.51 | 2797.28 | 2797.39 | 1.03 | 2881.32 | 2797.40 2014-05-10 20:03:00 | 2797.39 | 2797.45 | 2797.39 | 2797.45 | 0.40 | 1118.97 | 2797.42 2014-05-10 20:04:00 | 2797.45 | 2797.45 | 2797.45 | 2797.45 | 0.05 | 139.87 | 2797.45 2014-05-10 20:05:00 | 2797.45 | 2797.45 | 2797.45 | 2797.45 | 0.25 | 699.36 | 2797.45 2014-05-10 20:06:00 | 2797.45 | 2797.45 | 2797.45 | 2797.45 | 2.10 | 5874.65 | 2797.45 2014-05-10 20:07:00 | 2797.45 | 2797.45 | 2797.45 | 2797.45 | 0.45 | 1258.85 | 2797.45 2014-05-10 20:08:00 | 2797.51 | 2797.51 | 2797.51 | 2797.51 | 0.11 | 299.33 | 2797.51 2014-05-10 20:09:00 | . | . | . | . | . | . | . 2014-05-10 20:10:00 | 2797.45 | 2797.45 | 2797.45 | 2797.45 | 1.51 | 4232.54 | 2797.45 2014-05-10 20:11:00 | 2797.45 | 2797.48 | 2794.79 | 2794.79 | 1.07 | 2997.80 | 2796.46 2014-05-10 20:12:00 | 2796.53 | 2796.53 | 2795.35 | 2795.50 | 17.75 | 49630.50 | 2796.24 2014-05-10 20:13:00 | 2795.85 | 2797.70 | 2795.85 | 2797.10 | 3.03 | 8483.86 | 2796.26 2014-05-10 20:14:00 | 2797.10 | 2797.10 | 2795.30 | 2795.30 | 1.22 | 3406.10 | 2796.47 2014-05-10 20:15:00 | 2796.68 | 2796.68 | 2795.11 | 2795.11 | 1.96 | 5491.48 | 2796.07 2014-05-10 20:16:00 | 2795.11 | 2796.53 | 2795.11 | 2795.22 | 16.66 | 46573.72 | 2795.71 2014-05-10 20:17:00 | 2795.13 | 2795.13 | 2795.13 | 2795.13 | 0.15 | 419.27 | 2795.13 2014-05-10 20:18:00 | 2795.13 | 2795.13 | 2795.13 | 2795.13 | 0.35 | 978.30 | 2795.13 2014-05-10 20:19:00 | 2795.13 | 2796.27 | 2795.13 | 2795.51 | 11.46 | 32025.94 | 2795.56 2014-05-10 20:20:00 | 2795.15 | 2796.27 | 2795.13 | 2796.27 | 2.01 | 5616.83 | 2795.83 2014-05-10 20:21:00 | 2796.48 | 2796.48 | 2796.41 | 2796.41 | 2.36 | 6610.83 | 2796.46 2014-05-10 20:22:00 | 2796.29 | 2796.99 | 2795.96 | 2796.97 | 5.98 | 16728.48 | 2796.47 2014-05-10 20:23:00 | 2797.00 | 2797.63 | 2797.00 | 2797.09 | 1.01 | 2833.72 | 2797.35 2014-05-10 20:24:00 | 2796.89 | 2796.89 | 2795.80 | 2796.01 | 9.72 | 27181.73 | 2796.19 2014-05-10 20:25:00 | 2797.02 | 2797.02 | 2795.51 | 2795.78 | 2.81 | 7845.73 | 2796.06 2014-05-10 20:26:00 | 2795.49 | 2795.79 | 2795.49 | 2795.79 | 0.15 | 419.35 | 2795.69 2014-05-10 20:27:00 | . | . | . | . | . | . | . 2014-05-10 20:28:00 | 2796.75 | 2796.79 | 2796.04 | 2796.04 | 10.71 | 29944.86 | 2796.49 2014-05-10 20:29:00 | 2796.88 | 2796.92 | 2795.93 | 2796.58 | 6.98 | 19530.39 | 2796.45 2014-05-10 20:30:00 | 2796.93 | 2796.93 | 2796.19 | 2796.87 | 9.56 | 26739.97 | 2796.48 2014-05-10 20:31:00 | 2795.80 | 2796.15 | 2795.80 | 2796.15 | 8.96 | 25043.57 | 2795.98 2014-05-10 20:32:00 | 2795.80 | 2796.56 | 2795.80 | 2796.28 | 5.28 | 14770.27 | 2796.34 2014-05-10 20:33:00 | 2796.56 | 2796.87 | 2796.51 | 2796.87 | 0.75 | 2097.58 | 2796.77 2014-05-10 20:34:00 | 2796.79 | 2796.81 | 2795.28 | 2795.73 | 16.36 | 45737.56 | 2795.87 2014-05-10 20:35:00 | 2793.64 | 2794.20 | 2793.64 | 2794.20 | 13.69 | 38242.87 | 2794.10 2014-05-10 20:36:00 | 2794.24 | 2795.29 | 2794.24 | 2794.47 | 6.62 | 18498.05 | 2794.69 2014-05-10 20:37:00 | . | . | . | . | . | . | . 2014-05-10 20:38:00 | 2794.79 | 2794.79 | 2794.00 | 2794.76 | 14.57 | 40722.33 | 2794.75 2014-05-10 20:39:00 | . | . | . | . | . | . | . 2014-05-10 20:40:00 | 2794.53 | 2795.01 | 2794.53 | 2795.01 | 16.85 | 47087.95 | 2794.54 2014-05-10 20:41:00 | . | . | . | . | . | . | . 2014-05-10 20:42:00 | 2793.86 | 2794.86 | 2793.86 | 2794.86 | 8.15 | 22778.03 | 2794.85 2014-05-10 20:43:00 | 2794.61 | 2794.90 | 2794.61 | 2794.79 | 7.29 | 20373.18 | 2794.67 2014-05-10 20:44:00 | 2794.74 | 2794.74 | 2793.83 | 2793.83 | 5.80 | 16208.65 | 2794.11 2014-05-10 20:45:00 | 2793.86 | 2794.98 | 2793.61 | 2794.90 | 12.83 | 35844.31 | 2794.01 2014-05-10 20:46:00 | 2794.14 | 2794.97 | 2793.74 | 2794.76 | 14.68 | 41013.09 | 2794.57 2014-05-10 20:47:00 | 2793.66 | 2794.87 | 2793.66 | 2794.79 | 13.32 | 37230.83 | 2794.48 2014-05-10 20:48:00 | . | . | . | . | . | . | . 2014-05-10 20:49:00 | 2794.77 | 2794.77 | 2794.77 | 2794.77 | 8.18 | 22852.83 | 2794.77 2014-05-10 20:50:00 | 2795.00 | 2795.41 | 2795.00 | 2795.38 | 1.30 | 3633.62 | 2795.09 2014-05-10 20:51:00 | 2795.37 | 2795.40 | 2793.90 | 2793.90 | 10.11 | 28252.68 | 2794.25 2014-05-10 20:52:00 | 2793.55 | 2793.55 | 2793.55 | 2793.55 | 0.09 | 259.80 | 2793.55 2014-05-10 20:53:00 | . | . | . | . | . | . | . 2014-05-10 20:54:00 | 2795.00 | 2795.41 | 2795.00 | 2795.00 | 8.19 | 22892.27 | 2795.15 2014-05-10 20:55:00 | 2794.52 | 2795.18 | 2794.06 | 2794.16 | 6.25 | 17477.44 | 2794.60 2014-05-10 20:56:00 | 2794.46 | 2794.46 | 2793.91 | 2793.91 | 17.53 | 48978.10 | 2794.44 2014-05-10 20:57:00 | 2794.50 | 2794.50 | 2794.50 | 2794.50 | 6.79 | 18974.66 | 2794.50 2014-05-10 20:58:00 | . | . | . | . | . | . | . 2014-05-10 20:59:00 | . | . | . | . | . | . | . 2014-05-10 21:00:00 | . | . | . | . | . | . | . 2014-05-10 21:01:00 | . | . | . | . | . | . | . 2014-05-10 21:02:00 | . | . | . | . | . | . | . 2014-05-10 21:03:00 | 2794.98 | 2794.98 | 2793.56 | 2794.84 | 29.53 | 82521.62 | 2794.22 2014-05-10 21:04:00 | 2793.98 | 2794.80 | 2793.98 | 2794.36 | 2.46 | 6871.19 | 2794.30 2014-05-10 21:05:00 | 2794.16 | 2795.00 | 2794.16 | 2795.00 | 1.44 | 4010.79 | 2794.97 2014-05-10 21:06:00 | 2795.00 | 2795.00 | 2793.96 | 2795.00 | 13.73 | 38357.65 | 2794.12 2014-05-10 21:07:00 | 2795.00 | 2795.00 | 2793.94 | 2793.94 | 12.12 | 33855.92 | 2794.08 2014-05-10 21:08:00 | . | . | . | . | . | . | . 2014-05-10 21:09:00 | . | . | . | . | . | . | . 2014-05-10 21:10:00 | . | . | . | . | . | . | . 2014-05-10 21:11:00 | . | . | . | . | . | . | . 2014-05-10 21:12:00 | . | . | . | . | . | . | . 2014-05-10 21:13:00 | . | . | . | . | . | . | . 2014-05-10 21:14:00 | 2794.80 | 2794.80 | 2794.80 | 2794.80 | 0.01 | 33.54 | 2794.80 2014-05-10 21:15:00 | . | . | . | . | . | . | . 2014-05-10 21:16:00 | 2794.80 | 2794.80 | 2794.80 | 2794.80 | 0.01 | 33.54 | 2794.80 2014-05-10 21:17:00 | 2794.80 | 2799.30 | 2794.80 | 2797.94 | 22.02 | 61609.36 | 2798.26 2014-05-10 21:18:00 | 2799.97 | 2799.99 | 2799.97 | 2799.97 | 7.72 | 21601.79 | 2799.97 2014-05-10 21:19:00 | 2799.99 | 2800.12 | 2799.97 | 2800.12 | 12.31 | 34456.80 | 2800.00 2014-05-10 21:20:00 | 2800.61 | 2800.82 | 2800.61 | 2800.82 | 0.56 | 1557.20 | 2800.73 2014-05-10 21:21:00 | 2800.82 | 2801.25 | 2800.82 | 2801.25 | 3.28 | 9192.83 | 2800.99 2014-05-10 21:22:00 | 2801.37 | 2801.37 | 2801.37 | 2801.37 | 0.30 | 840.41 | 2801.37 2014-05-10 21:23:00 | 2801.43 | 2801.50 | 2801.00 | 2801.50 | 19.97 | 55949.14 | 2801.38 2014-05-10 21:24:00 | . | . | . | . | . | . | . 2014-05-10 21:25:00 | . | . | . | . | . | . | . 2014-05-10 21:26:00 | . | . | . | . | . | . | . 2014-05-10 21:27:00 | 2801.12 | 2801.12 | 2797.54 | 2801.10 | 33.08 | 92598.97 | 2798.99 2014-05-10 21:28:00 | 2797.48 | 2801.45 | 2797.48 | 2801.45 | 5.12 | 14330.40 | 2800.00 2014-05-10 21:29:00 | . | . | . | . | . | . | . 2014-05-10 21:30:00 | 2800.95 | 2801.37 | 2799.70 | 2801.33 | 10.25 | 28700.50 | 2800.60 2014-05-10 21:31:00 | 2799.98 | 2800.13 | 2799.98 | 2800.13 | 5.41 | 15159.11 | 2799.98 2014-05-10 21:32:00 | 2800.13 | 2801.20 | 2800.13 | 2800.13 | 14.37 | 40241.75 | 2801.18 2014-05-10 21:33:00 | 2800.13 | 2800.63 | 2800.13 | 2800.13 | 2.63 | 7357.12 | 2800.58 2014-05-10 21:34:00 | 2800.22 | 2801.14 | 2800.14 | 2800.57 | 10.67 | 29888.06 | 2800.61 2014-05-10 21:35:00 | 2800.14 | 2800.14 | 2800.14 | 2800.14 | 16.72 | 46812.74 | 2800.14 2014-05-10 21:36:00 | . | . | . | . | . | . | . 2014-05-10 21:37:00 | 2801.04 | 2801.04 | 2801.04 | 2801.04 | 1.00 | 2801.04 | 2801.04 2014-05-10 21:38:00 | . | . | . | . | . | . | . 2014-05-10 21:39:00 | 2801.00 | 2801.35 | 2801.00 | 2801.35 | 2.70 | 7554.70 | 2801.15 2014-05-10 21:40:00 | 2801.41 | 2802.12 | 2801.41 | 2801.53 | 26.14 | 73234.88 | 2802.07 2014-05-10 21:41:00 | 2801.53 | 2801.54 | 2801.53 | 2801.54 | 0.27 | 745.21 | 2801.54 2014-05-10 21:42:00 | 2801.54 | 2803.00 | 2801.54 | 2802.25 | 5.49 | 15389.90 | 2802.24 2014-05-10 21:43:00 | . | . | . | . | . | . | . 2014-05-10 21:44:00 | 2801.59 | 2802.97 | 2801.54 | 2801.80 | 7.04 | 19723.10 | 2801.98 2014-05-10 21:45:00 | 2801.87 | 2802.92 | 2801.87 | 2802.80 | 25.71 | 72041.04 | 2802.50 2014-05-10 21:46:00 | 2803.00 | 2803.00 | 2797.04 | 2797.04 | 16.10 | 45135.94 | 2802.95 2014-05-10 21:47:00 | 2799.57 | 2803.04 | 2799.57 | 2801.16 | 29.66 | 83063.90 | 2800.91 2014-05-10 21:48:00 | 2801.16 | 2802.91 | 2801.16 | 2802.76 | 4.36 | 12215.92 | 2801.82 2014-05-10 21:49:00 | 2802.44 | 2802.76 | 2802.44 | 2802.76 | 6.12 | 17143.20 | 2802.55 2014-05-10 21:50:00 | 2802.73 | 2802.73 | 2801.40 | 2802.20 | 6.32 | 17702.77 | 2801.96 2014-05-10 21:51:00 | 2800.00 | 2800.00 | 2800.00 | 2800.00 | 2.00 | 5600.00 | 2800.00 2014-05-10 21:52:00 | 2798.35 | 2798.35 | 2798.35 | 2798.35 | 0.01 | 27.98 | 2798.35 2014-05-10 21:53:00 | 2798.99 | 2799.58 | 2798.78 | 2799.58 | 24.89 | 69667.71 | 2799.36 2014-05-10 21:54:00 | 2799.33 | 2799.56 | 2798.42 | 2799.56 | 11.81 | 33058.52 | 2799.20 2014-05-10 21:55:00 | 2799.63 | 2799.79 | 2798.38 | 2799.47 | 10.15 | 28420.55 | 2799.23 2014-05-10 21:56:00 | 2798.59 | 2799.84 | 2798.59 | 2799.84 | 3.55 | 9924.22 | 2798.71 2014-05-10 21:57:00 | 2799.65 | 2799.65 | 2798.68 | 2798.97 | 7.28 | 20367.54 | 2799.28 2014-05-10 21:58:00 | 2799.84 | 2801.46 | 2799.84 | 2801.46 | 6.68 | 18704.65 | 2801.36 2014-05-10 21:59:00 | 2801.18 | 2801.18 | 2800.03 | 2801.09 | 11.37 | 31834.92 | 2800.89 2014-05-10 22:00:00 | 2802.35 | 2802.95 | 2801.98 | 2802.42 | 2.84 | 7956.13 | 2802.44 2014-05-10 22:01:00 | 2802.16 | 2802.16 | 2802.14 | 2802.14 | 10.60 | 29702.71 | 2802.14 2014-05-10 22:02:00 | 2802.99 | 2803.20 | 2802.99 | 2803.00 | 38.11 | 106822.68 | 2803.08 2014-05-10 22:03:00 | . | . | . | . | . | . | . 2014-05-10 22:04:00 | 2803.00 | 2803.00 | 2803.00 | 2803.00 | 1.01 | 2836.64 | 2803.00 2014-05-10 22:05:00 | 2803.00 | 2803.00 | 2803.00 | 2803.00 | 3.41 | 9558.23 | 2803.00 2014-05-10 22:06:00 | 2803.00 | 2804.05 | 2803.00 | 2804.05 | 9.24 | 25922.92 | 2803.99 2014-05-10 22:07:00 | 2804.05 | 2804.56 | 2801.47 | 2801.47 | 25.90 | 72628.09 | 2803.74 2014-05-10 22:08:00 | 2802.20 | 2802.20 | 2798.51 | 2801.41 | 15.27 | 42764.91 | 2800.40 2014-05-10 22:09:00 | 2800.50 | 2801.41 | 2799.67 | 2800.84 | 7.63 | 21362.32 | 2801.25 2014-05-10 22:10:00 | 2801.09 | 2801.37 | 2799.98 | 2801.37 | 4.45 | 12456.55 | 2800.48 2014-05-10 22:11:00 | 2801.37 | 2801.37 | 2801.37 | 2801.37 | 0.96 | 2689.32 | 2801.37 2014-05-10 22:12:00 | . | . | . | . | . | . | . 2014-05-10 22:13:00 | 2801.37 | 2801.37 | 2800.57 | 2800.57 | 12.25 | 34305.94 | 2800.71 2014-05-10 22:14:00 | 2799.19 | 2801.36 | 2799.19 | 2800.66 | 11.13 | 31163.10 | 2800.17 2014-05-10 22:15:00 | 2800.03 | 2802.74 | 2799.90 | 2802.70 | 20.28 | 56799.93 | 2800.65 2014-05-10 22:16:00 | 2802.63 | 2802.63 | 2800.51 | 2801.06 | 13.66 | 38280.06 | 2801.53 2014-05-10 22:17:00 | 2800.29 | 2802.00 | 2799.70 | 2799.75 | 17.29 | 48420.51 | 2800.33 2014-05-10 22:18:00 | 2800.00 | 2800.00 | 2799.34 | 2799.45 | 11.43 | 31994.42 | 2799.65 2014-05-10 22:19:00 | 2798.89 | 2800.34 | 2798.89 | 2800.34 | 6.26 | 17539.73 | 2800.08 2014-05-10 22:20:00 | 2800.92 | 2803.00 | 2800.00 | 2803.00 | 23.76 | 66576.25 | 2801.91 2014-05-10 22:21:00 | 2803.00 | 2805.00 | 2802.48 | 2803.23 | 3.72 | 10432.39 | 2802.90 2014-05-10 22:22:00 | 2803.26 | 2803.51 | 2803.26 | 2803.51 | 0.27 | 745.70 | 2803.39 2014-05-10 22:23:00 | 2803.71 | 2804.87 | 2803.71 | 2804.01 | 4.73 | 13256.27 | 2804.37 2014-05-10 22:24:00 | 2803.87 | 2805.03 | 2803.87 | 2804.93 | 37.13 | 104137.41 | 2804.75 2014-05-10 22:25:00 | 2805.06 | 2805.06 | 2801.80 | 2801.83 | 12.39 | 34739.67 | 2804.75 2014-05-10 22:26:00 | 2804.72 | 2806.84 | 2803.21 | 2805.27 | 15.00 | 42050.80 | 2804.32 2014-05-10 22:27:00 | 2805.30 | 2807.02 | 2805.27 | 2805.29 | 15.86 | 44505.43 | 2805.61 2014-05-10 22:28:00 | 2804.51 | 2805.31 | 2803.38 | 2804.79 | 12.04 | 33768.62 | 2804.47 2014-05-10 22:29:00 | 2804.79 | 2806.00 | 2802.00 | 2802.24 | 18.20 | 51063.28 | 2805.52 2014-05-10 22:30:00 | 2802.29 | 2807.01 | 2802.29 | 2805.55 | 11.99 | 33638.62 | 2805.56 2014-05-10 22:31:00 | 2805.62 | 2807.70 | 2805.62 | 2806.11 | 9.41 | 26424.04 | 2806.89 2014-05-10 22:32:00 | 2806.14 | 2808.00 | 2806.04 | 2806.12 | 48.44 | 136011.94 | 2807.79 2014-05-10 22:33:00 | 2806.17 | 2810.05 | 2806.17 | 2810.00 | 131.92 | 370657.79 | 2809.72 2014-05-10 22:34:00 | 2809.55 | 2810.00 | 2809.42 | 2809.42 | 9.79 | 27518.80 | 2809.76 2014-05-10 22:35:00 | 2809.42 | 2810.00 | 2805.31 | 2810.00 | 18.79 | 52727.87 | 2806.76 2014-05-10 22:36:00 | 2808.45 | 2810.00 | 2805.97 | 2809.99 | 35.18 | 98748.53 | 2806.71 2014-05-10 22:37:00 | 2808.75 | 2809.95 | 2804.01 | 2805.81 | 23.85 | 66930.35 | 2806.42 2014-05-10 22:38:00 | 2805.81 | 2810.03 | 2805.05 | 2805.05 | 10.29 | 28904.13 | 2809.77 2014-05-10 22:39:00 | 2807.98 | 2810.01 | 2807.98 | 2809.56 | 20.79 | 58415.99 | 2809.54 2014-05-10 22:40:00 | 2809.00 | 2810.41 | 2809.00 | 2809.21 | 11.48 | 32247.06 | 2809.22 2014-05-10 22:41:00 | 2809.21 | 2810.00 | 2809.20 | 2809.32 | 7.69 | 21614.04 | 2809.94 2014-05-10 22:42:00 | 2806.73 | 2809.95 | 2806.73 | 2809.37 | 1.26 | 3548.30 | 2809.42 2014-05-10 22:43:00 | 2809.94 | 2809.94 | 2806.47 | 2808.84 | 14.32 | 40213.80 | 2808.23 2014-05-10 22:44:00 | 2808.02 | 2811.00 | 2808.00 | 2810.03 | 3.28 | 9216.48 | 2809.05 2014-05-10 22:45:00 | 2810.03 | 2811.00 | 2810.03 | 2811.00 | 8.39 | 23586.35 | 2810.91 2014-05-10 22:46:00 | 2810.00 | 2811.00 | 2809.18 | 2810.02 | 14.75 | 41438.25 | 2809.75 2014-05-10 22:47:00 | 2811.00 | 2812.00 | 2810.00 | 2810.00 | 24.55 | 69025.04 | 2811.27 2014-05-10 22:48:00 | 2810.00 | 2811.56 | 2810.00 | 2811.27 | 14.44 | 40596.53 | 2810.81 2014-05-10 22:49:00 | 2810.10 | 2811.50 | 2810.10 | 2811.50 | 14.93 | 41971.05 | 2810.62 2014-05-10 22:50:00 | 2811.32 | 2811.40 | 2810.68 | 2810.79 | 1.54 | 4317.71 | 2811.01 2014-05-10 22:51:00 | 2810.79 | 2811.40 | 2810.79 | 2811.40 | 2.76 | 7753.81 | 2811.39 2014-05-10 22:52:00 | 2812.00 | 2812.20 | 2812.00 | 2812.20 | 1.45 | 4077.60 | 2812.14 2014-05-10 22:53:00 | 2812.21 | 2812.30 | 2812.00 | 2812.00 | 1.15 | 3242.41 | 2812.15 2014-05-10 22:54:00 | 2812.00 | 2812.00 | 2810.12 | 2811.80 | 3.44 | 9676.57 | 2811.32 2014-05-10 22:55:00 | 2811.72 | 2812.30 | 2811.17 | 2812.30 | 10.91 | 30667.93 | 2811.51 2014-05-10 22:56:00 | 2812.30 | 2813.03 | 2812.30 | 2812.94 | 3.12 | 8784.09 | 2812.71 2014-05-10 22:57:00 | 2813.96 | 2814.00 | 2811.02 | 2812.09 | 5.01 | 14089.45 | 2812.83 2014-05-10 22:58:00 | 2812.09 | 2813.17 | 2812.09 | 2812.84 | 2.38 | 6705.60 | 2812.75 2014-05-10 22:59:00 | 2812.69 | 2814.00 | 2812.69 | 2812.75 | 6.34 | 17829.11 | 2813.05 2014-05-10 23:00:00 | 2812.76 | 2816.66 | 2812.76 | 2815.43 | 38.96 | 109657.95 | 2814.99 2014-05-10 23:01:00 | 2815.74 | 2816.66 | 2815.00 | 2816.30 | 16.11 | 45361.02 | 2816.23 2014-05-10 23:02:00 | 2816.30 | 2818.00 | 2816.30 | 2816.40 | 48.97 | 137967.17 | 2817.38 2014-05-10 23:03:00 | 2817.33 | 2817.90 | 2816.00 | 2817.88 | 13.76 | 38770.14 | 2817.39 2014-05-10 23:04:00 | 2816.09 | 2817.76 | 2816.09 | 2816.67 | 12.08 | 34039.14 | 2817.11 2014-05-10 23:05:00 | 2816.73 | 2818.02 | 2816.73 | 2817.64 | 20.80 | 58614.35 | 2817.73 2014-05-10 23:06:00 | 2818.83 | 2819.99 | 2815.01 | 2817.61 | 36.27 | 102194.06 | 2817.67 2014-05-10 23:07:00 | 2816.36 | 2817.50 | 2815.00 | 2817.00 | 2.15 | 6066.47 | 2816.38 2014-05-10 23:08:00 | 2815.10 | 2816.21 | 2815.00 | 2815.81 | 23.31 | 65631.04 | 2815.45 2014-05-10 23:09:00 | 2815.01 | 2815.01 | 2812.13 | 2813.00 | 10.98 | 30889.91 | 2814.31 2014-05-10 23:10:00 | 2813.00 | 2814.63 | 2813.00 | 2814.63 | 15.01 | 42222.67 | 2813.53 2014-05-10 23:11:00 | 2815.00 | 2816.00 | 2814.90 | 2816.00 | 19.27 | 54264.90 | 2815.74 2014-05-10 23:12:00 | 2816.00 | 2816.68 | 2815.03 | 2815.91 | 13.92 | 39193.14 | 2815.80 2014-05-10 23:13:00 | . | . | . | . | . | . | . 2014-05-10 23:14:00 | 2815.60 | 2815.61 | 2815.31 | 2815.32 | 15.65 | 44064.16 | 2815.42 2014-05-10 23:15:00 | 2815.31 | 2815.34 | 2815.00 | 2815.34 | 6.29 | 17717.76 | 2815.02 2014-05-10 23:16:00 | 2815.03 | 2815.03 | 2815.03 | 2815.03 | 0.14 | 394.10 | 2815.03 2014-05-10 23:17:00 | 2815.03 | 2815.05 | 2814.99 | 2815.01 | 2.91 | 8202.96 | 2815.02 2014-05-10 23:18:00 | 2815.02 | 2815.71 | 2812.80 | 2814.96 | 7.00 | 19689.87 | 2813.64 2014-05-10 23:19:00 | 2814.77 | 2814.77 | 2812.79 | 2813.16 | 15.84 | 44579.35 | 2814.00 2014-05-10 23:20:00 | 2813.86 | 2814.87 | 2813.13 | 2813.35 | 27.84 | 78330.97 | 2813.92 2014-05-10 23:21:00 | 2813.37 | 2814.87 | 2812.00 | 2814.60 | 82.14 | 231142.42 | 2814.11 2014-05-10 23:22:00 | 2814.60 | 2814.60 | 2812.68 | 2812.99 | 15.53 | 43706.05 | 2813.75 2014-05-10 23:23:00 | 2813.03 | 2814.95 | 2812.00 | 2812.31 | 38.54 | 108422.72 | 2813.18 2014-05-10 23:24:00 | 2813.35 | 2815.40 | 2812.40 | 2815.06 | 30.27 | 85203.37 | 2814.97 2014-05-10 23:25:00 | 2815.00 | 2816.00 | 2815.00 | 2815.00 | 0.98 | 2756.58 | 2815.71 2014-05-10 23:26:00 | 2812.44 | 2816.00 | 2812.44 | 2816.00 | 7.46 | 21010.68 | 2814.94 2014-05-10 23:27:00 | 2814.78 | 2815.08 | 2814.78 | 2815.00 | 33.80 | 95138.58 | 2815.00 2014-05-10 23:28:00 | 2815.00 | 2815.10 | 2815.00 | 2815.00 | 21.04 | 59225.84 | 2815.05 2014-05-10 23:29:00 | 2815.00 | 2815.00 | 2815.00 | 2815.00 | 13.88 | 39060.94 | 2815.00 2014-05-10 23:30:00 | 2814.87 | 2815.88 | 2814.87 | 2815.88 | 1.88 | 5300.76 | 2815.06 2014-05-10 23:31:00 | 2815.06 | 2815.06 | 2814.01 | 2815.00 | 65.85 | 185367.27 | 2814.99 2014-05-10 23:32:00 | 2815.87 | 2816.47 | 2814.01 | 2815.48 | 87.24 | 245587.00 | 2815.23 2014-05-10 23:33:00 | 2815.00 | 2815.01 | 2815.00 | 2815.01 | 1.41 | 3980.41 | 2815.00 2014-05-10 23:34:00 | 2815.01 | 2815.41 | 2815.00 | 2815.00 | 22.50 | 63343.22 | 2815.00 2014-05-10 23:35:00 | 2813.05 | 2815.15 | 2812.05 | 2812.05 | 18.52 | 52119.90 | 2814.86 2014-05-10 23:36:00 | 2814.51 | 2814.51 | 2813.00 | 2813.00 | 31.04 | 87346.28 | 2813.63 2014-05-10 23:37:00 | 2813.95 | 2815.62 | 2813.03 | 2813.03 | 4.98 | 14023.65 | 2814.30 2014-05-10 23:38:00 | . | . | . | . | . | . | . 2014-05-10 23:39:00 | 2813.93 | 2814.43 | 2813.09 | 2814.43 | 27.51 | 77403.68 | 2813.66 2014-05-10 23:40:00 | 2814.33 | 2815.51 | 2813.54 | 2814.02 | 30.59 | 86097.20 | 2814.55 2014-05-10 23:41:00 | 2814.96 | 2815.11 | 2814.00 | 2814.00 | 25.65 | 72201.10 | 2814.97 2014-05-10 23:42:00 | 2815.00 | 2816.03 | 2815.00 | 2816.01 | 35.39 | 99641.36 | 2815.36 2014-05-10 23:43:00 | 2814.89 | 2815.36 | 2814.00 | 2815.36 | 13.99 | 39390.33 | 2814.80 2014-05-10 23:44:00 | 2815.00 | 2815.51 | 2814.98 | 2815.00 | 10.49 | 29533.63 | 2815.14 2014-05-10 23:45:00 | 2814.51 | 2815.00 | 2814.04 | 2815.00 | 19.16 | 53936.34 | 2814.46 2014-05-10 23:46:00 | 2815.00 | 2815.00 | 2815.00 | 2815.00 | 0.14 | 396.92 | 2815.00 2014-05-10 23:47:00 | 2815.00 | 2819.98 | 2814.97 | 2818.07 | 22.82 | 64275.86 | 2817.02 2014-05-10 23:48:00 | 2817.83 | 2818.34 | 2815.33 | 2815.33 | 36.46 | 102706.69 | 2817.36 2014-05-10 23:49:00 | 2815.54 | 2816.93 | 2815.00 | 2815.05 | 21.29 | 59945.43 | 2815.40 2014-05-10 23:50:00 | 2815.13 | 2816.00 | 2815.00 | 2816.00 | 5.38 | 15149.07 | 2815.29 2014-05-10 23:51:00 | 2815.06 | 2817.00 | 2813.11 | 2814.82 | 54.08 | 152320.12 | 2816.41 2014-05-10 23:52:00 | 2815.69 | 2818.00 | 2814.97 | 2817.00 | 12.20 | 34353.73 | 2816.11 2014-05-10 23:53:00 | 2817.00 | 2817.00 | 2814.11 | 2816.12 | 14.78 | 41603.16 | 2815.78 2014-05-10 23:54:00 | 2816.00 | 2816.40 | 2815.20 | 2816.05 | 1.22 | 3421.41 | 2815.98 2014-05-10 23:55:00 | 2814.38 | 2816.17 | 2814.38 | 2816.13 | 25.21 | 70986.79 | 2815.48 2014-05-10 23:56:00 | 2816.13 | 2816.13 | 2816.13 | 2816.13 | 0.59 | 1661.52 | 2816.13 2014-05-10 23:57:00 | 2816.13 | 2816.13 | 2815.01 | 2815.11 | 17.10 | 48132.29 | 2815.58 2014-05-10 23:58:00 | 2815.01 | 2815.01 | 2815.01 | 2815.01 | 0.45 | 1266.75 | 2815.01 2014-05-10 23:59:00 | 2815.03 | 2815.03 | 2815.03 | 2815.03 | 0.71 | 1998.67 | 2815.03 2014-05-11 00:00:00 | 2815.03 | 2816.00 | 2815.03 | 2816.00 | 9.03 | 25427.84 | 2815.93 2014-05-11 00:01:00 | 2816.60 | 2817.00 | 2816.00 | 2816.09 | 2.76 | 7758.44 | 2816.13 2014-05-11 00:02:00 | 2816.09 | 2816.98 | 2816.09 | 2816.98 | 7.30 | 20568.29 | 2816.80 2014-05-11 00:03:00 | 2817.00 | 2817.24 | 2815.00 | 2815.48 | 14.36 | 40427.98 | 2815.91 2014-05-11 00:04:00 | 2815.48 | 2816.18 | 2815.48 | 2816.10 | 11.00 | 30965.49 | 2816.07 2014-05-11 00:05:00 | 2815.96 | 2816.98 | 2815.63 | 2816.75 | 18.79 | 52901.57 | 2816.16 2014-05-11 00:06:00 | 2814.97 | 2814.97 | 2814.97 | 2814.97 | 7.80 | 21945.51 | 2814.97 2014-05-11 00:07:00 | 2814.19 | 2817.80 | 2813.51 | 2817.76 | 37.42 | 105374.98 | 2816.16 2014-05-11 00:08:00 | 2816.09 | 2817.80 | 2813.50 | 2817.70 | 14.68 | 41345.65 | 2816.27 2014-05-11 00:09:00 | 2814.92 | 2816.97 | 2814.29 | 2816.47 | 14.46 | 40703.27 | 2815.47 2014-05-11 00:10:00 | 2816.00 | 2817.70 | 2815.97 | 2817.69 | 30.60 | 86186.90 | 2816.84 2014-05-11 00:11:00 | 2817.12 | 2817.70 | 2816.65 | 2817.54 | 21.63 | 60947.36 | 2817.20 2014-05-11 00:12:00 | 2817.00 | 2817.72 | 2814.14 | 2816.57 | 8.29 | 23353.43 | 2816.72 2014-05-11 00:13:00 | 2816.62 | 2820.00 | 2816.21 | 2818.09 | 85.27 | 240380.04 | 2819.11 2014-05-11 00:14:00 | 2817.00 | 2818.77 | 2817.00 | 2817.60 | 34.59 | 97454.55 | 2817.42 2014-05-11 00:15:00 | 2817.00 | 2817.00 | 2817.00 | 2817.00 | 1.17 | 3304.34 | 2817.00 2014-05-11 00:16:00 | 2816.32 | 2816.32 | 2813.24 | 2815.97 | 15.33 | 43162.37 | 2815.00 2014-05-11 00:17:00 | 2815.78 | 2815.78 | 2813.80 | 2814.00 | 3.65 | 10270.63 | 2813.87 2014-05-11 00:18:00 | 2814.00 | 2814.00 | 2813.00 | 2813.00 | 22.17 | 62377.40 | 2813.47 2014-05-11 00:19:00 | 2813.20 | 2813.20 | 2812.88 | 2812.88 | 9.49 | 26693.16 | 2813.06 2014-05-11 00:20:00 | 2812.00 | 2815.90 | 2810.00 | 2815.90 | 69.17 | 194434.11 | 2811.12 2014-05-11 00:21:00 | 2814.71 | 2814.71 | 2813.04 | 2813.09 | 26.94 | 75805.85 | 2813.98 2014-05-11 00:22:00 | 2815.31 | 2815.31 | 2813.16 | 2813.16 | 25.91 | 72937.69 | 2814.71 2014-05-11 00:23:00 | 2814.68 | 2814.68 | 2813.04 | 2813.19 | 11.96 | 33646.60 | 2813.73 2014-05-11 00:24:00 | 2814.40 | 2814.99 | 2813.32 | 2813.32 | 41.79 | 117590.78 | 2813.98 2014-05-11 00:25:00 | 2814.72 | 2814.98 | 2813.10 | 2814.98 | 21.98 | 61862.28 | 2814.22 2014-05-11 00:26:00 | 2814.36 | 2814.38 | 2813.70 | 2813.70 | 21.32 | 59991.29 | 2814.25 2014-05-11 00:27:00 | 2814.90 | 2814.95 | 2813.50 | 2813.68 | 19.29 | 54285.28 | 2814.17 2014-05-11 00:28:00 | 2813.90 | 2815.99 | 2813.65 | 2814.00 | 26.24 | 73834.13 | 2814.23 2014-05-11 00:29:00 | 2814.10 | 2815.65 | 2814.10 | 2815.50 | 43.05 | 121173.20 | 2814.90 2014-05-11 00:30:00 | 2814.10 | 2814.62 | 2813.52 | 2813.52 | 5.93 | 16693.66 | 2814.17 2014-05-11 00:31:00 | 2813.52 | 2813.79 | 2813.50 | 2813.50 | 4.27 | 12019.84 | 2813.63 2014-05-11 00:32:00 | 2813.44 | 2814.47 | 2812.00 | 2812.58 | 39.14 | 110100.86 | 2813.22 2014-05-11 00:33:00 | 2812.23 | 2814.50 | 2812.23 | 2813.96 | 5.15 | 14483.59 | 2813.99 2014-05-11 00:34:00 | 2814.50 | 2815.48 | 2814.31 | 2815.27 | 37.69 | 106081.47 | 2814.88 2014-05-11 00:35:00 | 2814.76 | 2814.76 | 2814.20 | 2814.20 | 8.77 | 24672.21 | 2814.53 2014-05-11 00:36:00 | 2815.42 | 2815.46 | 2814.22 | 2814.22 | 47.47 | 133638.78 | 2814.99 2014-05-11 00:37:00 | 2814.20 | 2815.47 | 2814.20 | 2815.10 | 3.72 | 10457.48 | 2814.94 2014-05-11 00:38:00 | 2814.32 | 2815.00 | 2812.63 | 2813.43 | 16.95 | 47708.09 | 2813.97 2014-05-11 00:39:00 | 2812.72 | 2813.96 | 2812.48 | 2813.93 | 6.40 | 17998.99 | 2813.22 2014-05-11 00:40:00 | 2813.21 | 2813.93 | 2813.21 | 2813.93 | 5.42 | 15244.94 | 2813.24 2014-05-11 00:41:00 | 2812.90 | 2813.87 | 2812.90 | 2813.87 | 1.85 | 5211.23 | 2813.84 2014-05-11 00:42:00 | 2813.78 | 2814.82 | 2812.99 | 2813.07 | 17.63 | 49610.12 | 2813.64 2014-05-11 00:43:00 | 2813.07 | 2813.83 | 2812.92 | 2813.00 | 16.34 | 45978.40 | 2813.17 2014-05-11 00:44:00 | 2813.75 | 2813.75 | 2813.11 | 2813.75 | 0.90 | 2543.36 | 2813.46 2014-05-11 00:45:00 | 2813.75 | 2813.75 | 2813.23 | 2813.23 | 0.28 | 785.02 | 2813.68 2014-05-11 00:46:00 | . | . | . | . | . | . | . 2014-05-11 00:47:00 | 2813.85 | 2813.85 | 2812.91 | 2813.16 | 28.34 | 79726.02 | 2813.20 2014-05-11 00:48:00 | 2812.90 | 2814.88 | 2812.00 | 2812.30 | 76.19 | 214339.68 | 2813.12 2014-05-11 00:49:00 | 2812.02 | 2815.00 | 2812.02 | 2812.29 | 73.68 | 207324.49 | 2813.85 2014-05-11 00:50:00 | 2812.30 | 2814.87 | 2812.30 | 2814.77 | 14.82 | 41688.12 | 2813.91 2014-05-11 00:51:00 | 2814.55 | 2815.96 | 2812.71 | 2815.00 | 29.11 | 81939.20 | 2814.91 2014-05-11 00:52:00 | 2814.89 | 2815.99 | 2814.89 | 2814.89 | 23.39 | 65843.78 | 2815.28 2014-05-11 00:53:00 | 2814.89 | 2815.64 | 2812.73 | 2812.76 | 21.47 | 60415.01 | 2813.93 2014-05-11 00:54:00 | 2813.11 | 2815.53 | 2813.11 | 2814.68 | 26.14 | 73564.75 | 2814.37 2014-05-11 00:55:00 | 2813.71 | 2814.79 | 2813.71 | 2813.76 | 44.75 | 125961.68 | 2814.60 2014-05-11 00:56:00 | 2814.03 | 2814.85 | 2813.73 | 2813.75 | 10.48 | 29488.70 | 2814.34 2014-05-11 00:57:00 | 2813.75 | 2815.00 | 2813.00 | 2813.45 | 10.74 | 30225.78 | 2813.53 2014-05-11 00:58:00 | 2813.02 | 2813.53 | 2812.59 | 2812.59 | 8.99 | 25295.85 | 2813.15 2014-05-11 00:59:00 | 2812.95 | 2813.53 | 2812.95 | 2812.97 | 15.23 | 42851.74 | 2813.46 2014-05-11 01:00:00 | 2812.97 | 2815.00 | 2812.93 | 2812.95 | 29.05 | 81732.55 | 2813.90 2014-05-11 01:01:00 | 2813.09 | 2815.00 | 2812.93 | 2814.96 | 95.80 | 269629.18 | 2814.56 2014-05-11 01:02:00 | 2814.16 | 2814.96 | 2812.71 | 2813.52 | 37.78 | 106309.19 | 2813.75 2014-05-11 01:03:00 | 2813.25 | 2813.29 | 2813.12 | 2813.13 | 6.36 | 17880.83 | 2813.22 2014-05-11 01:04:00 | 2813.13 | 2814.49 | 2813.13 | 2813.13 | 73.58 | 207043.69 | 2813.67 2014-05-11 01:05:00 | 2813.12 | 2813.39 | 2813.12 | 2813.32 | 3.08 | 8670.53 | 2813.28 2014-05-11 01:06:00 | 2813.32 | 2814.50 | 2813.00 | 2814.25 | 56.94 | 160210.33 | 2813.67 2014-05-11 01:07:00 | 2814.28 | 2814.50 | 2812.50 | 2812.72 | 24.38 | 68587.36 | 2813.38 2014-05-11 01:08:00 | 2812.50 | 2813.47 | 2812.00 | 2812.48 | 52.19 | 146774.88 | 2812.59 2014-05-11 01:09:00 | 2812.20 | 2813.50 | 2812.00 | 2813.00 | 11.45 | 32201.66 | 2812.86 2014-05-11 01:10:00 | 2813.00 | 2815.54 | 2812.02 | 2813.14 | 100.62 | 283227.17 | 2814.88 2014-05-11 01:11:00 | 2812.05 | 2815.62 | 2812.05 | 2815.02 | 88.90 | 250243.32 | 2814.76 2014-05-11 01:12:00 | 2815.02 | 2815.33 | 2813.06 | 2815.00 | 27.20 | 76574.31 | 2814.92 2014-05-11 01:13:00 | 2815.10 | 2815.90 | 2815.00 | 2815.88 | 21.83 | 61457.94 | 2815.43 2014-05-11 01:14:00 | 2815.90 | 2815.90 | 2815.00 | 2815.00 | 45.41 | 127823.34 | 2815.18 2014-05-11 01:15:00 | 2815.00 | 2816.21 | 2815.00 | 2815.12 | 45.04 | 126822.05 | 2815.83 2014-05-11 01:16:00 | 2815.96 | 2816.98 | 2815.12 | 2816.43 | 58.28 | 164103.45 | 2815.82 2014-05-11 01:17:00 | 2816.16 | 2816.16 | 2815.12 | 2815.12 | 2.83 | 7965.79 | 2815.76 2014-05-11 01:18:00 | 2815.12 | 2815.30 | 2815.02 | 2815.02 | 5.73 | 16139.10 | 2815.12 2014-05-11 01:19:00 | 2815.03 | 2815.04 | 2813.43 | 2815.02 | 47.27 | 133034.21 | 2814.53 2014-05-11 01:20:00 | 2815.02 | 2816.99 | 2815.00 | 2816.98 | 37.38 | 105250.13 | 2815.53 2014-05-11 01:21:00 | 2816.98 | 2817.60 | 2815.00 | 2817.13 | 91.91 | 258852.41 | 2816.25 2014-05-11 01:22:00 | 2816.68 | 2817.68 | 2813.70 | 2815.94 | 57.89 | 163032.14 | 2816.43 2014-05-11 01:23:00 | 2815.94 | 2815.94 | 2815.60 | 2815.60 | 1.43 | 4018.13 | 2815.79 2014-05-11 01:24:00 | 2814.72 | 2815.82 | 2814.56 | 2815.00 | 63.37 | 178393.64 | 2814.98 2014-05-11 01:25:00 | 2814.98 | 2815.84 | 2814.98 | 2815.17 | 10.35 | 29140.90 | 2815.55 2014-05-11 01:26:00 | 2815.18 | 2815.67 | 2815.18 | 2815.62 | 10.49 | 29524.10 | 2815.30 2014-05-11 01:27:00 | 2815.84 | 2816.56 | 2814.40 | 2815.00 | 6.93 | 19516.22 | 2815.79 2014-05-11 01:28:00 | 2815.00 | 2815.00 | 2815.00 | 2815.00 | 13.46 | 37887.09 | 2815.00 2014-05-11 01:29:00 | 2814.71 | 2815.02 | 2814.51 | 2815.00 | 39.01 | 109810.97 | 2814.87 2014-05-11 01:30:00 | 2815.02 | 2816.00 | 2815.00 | 2815.00 | 29.33 | 82562.97 | 2815.16 2014-05-11 01:31:00 | 2815.02 | 2815.02 | 2813.13 | 2813.52 | 25.91 | 72936.12 | 2814.76 2014-05-11 01:32:00 | 2813.75 | 2815.00 | 2813.75 | 2814.02 | 57.99 | 163218.22 | 2814.74 2014-05-11 01:33:00 | 2814.90 | 2814.90 | 2814.02 | 2814.74 | 3.01 | 8480.81 | 2814.74 2014-05-11 01:34:00 | 2814.14 | 2814.32 | 2814.10 | 2814.20 | 7.28 | 20484.35 | 2814.17 2014-05-11 01:35:00 | 2814.12 | 2814.51 | 2813.98 | 2814.46 | 17.46 | 49133.15 | 2814.04 2014-05-11 01:36:00 | 2814.00 | 2814.00 | 2813.68 | 2813.70 | 4.96 | 13944.90 | 2813.74 2014-05-11 01:37:00 | 2813.96 | 2813.98 | 2813.03 | 2813.76 | 18.65 | 52468.13 | 2813.91 2014-05-11 01:38:00 | 2813.76 | 2813.76 | 2813.00 | 2813.62 | 25.06 | 70507.66 | 2813.10 2014-05-11 01:39:00 | 2813.62 | 2813.70 | 2810.90 | 2811.98 | 23.74 | 66764.35 | 2812.91 2014-05-11 01:40:00 | 2810.97 | 2813.65 | 2810.61 | 2813.65 | 38.94 | 109477.30 | 2811.80 2014-05-11 01:41:00 | 2811.74 | 2813.52 | 2810.10 | 2810.21 | 37.61 | 105740.74 | 2811.66 2014-05-11 01:42:00 | 2810.04 | 2812.35 | 2810.04 | 2810.34 | 9.60 | 26994.38 | 2811.33 2014-05-11 01:43:00 | 2810.34 | 2810.90 | 2808.00 | 2809.46 | 54.37 | 152751.73 | 2809.54 2014-05-11 01:44:00 | 2809.78 | 2809.80 | 2804.19 | 2806.83 | 124.33 | 348881.15 | 2806.07 2014-05-11 01:45:00 | 2806.00 | 2807.13 | 2805.91 | 2807.13 | 1.79 | 5029.63 | 2806.72 2014-05-11 01:46:00 | 2807.16 | 2807.16 | 2804.20 | 2805.00 | 82.81 | 232301.36 | 2805.20 2014-05-11 01:47:00 | 2804.82 | 2806.00 | 2802.80 | 2802.81 | 77.40 | 216964.66 | 2803.31 2014-05-11 01:48:00 | 2802.80 | 2805.00 | 2801.80 | 2802.51 | 93.59 | 262339.06 | 2803.10 2014-05-11 01:49:00 | 2803.85 | 2804.90 | 2802.11 | 2804.85 | 37.09 | 103969.15 | 2803.54 2014-05-11 01:50:00 | 2804.85 | 2806.49 | 2803.88 | 2805.31 | 20.68 | 57993.04 | 2804.85 2014-05-11 01:51:00 | 2806.02 | 2806.02 | 2804.28 | 2805.69 | 20.33 | 57030.73 | 2805.53 2014-05-11 01:52:00 | 2807.16 | 2807.16 | 2804.50 | 2804.50 | 82.01 | 230121.46 | 2805.98 2014-05-11 01:53:00 | 2806.26 | 2806.26 | 2804.00 | 2804.45 | 20.93 | 58692.61 | 2804.90 2014-05-11 01:54:00 | 2804.12 | 2804.32 | 2802.23 | 2802.39 | 38.77 | 108686.87 | 2803.23 2014-05-11 01:55:00 | 2803.45 | 2805.05 | 2802.50 | 2803.77 | 37.24 | 104405.95 | 2803.90 2014-05-11 01:56:00 | 2803.03 | 2804.38 | 2803.03 | 2803.61 | 33.53 | 94013.61 | 2803.61 2014-05-11 01:57:00 | 2804.29 | 2804.29 | 2803.04 | 2803.04 | 10.56 | 29600.48 | 2803.61 2014-05-11 01:58:00 | 2802.98 | 2805.06 | 2802.98 | 2804.99 | 39.78 | 111556.77 | 2804.27 2014-05-11 01:59:00 | 2803.85 | 2803.85 | 2802.10 | 2802.54 | 17.92 | 50231.66 | 2802.64 2014-05-11 02:00:00 | 2802.92 | 2803.40 | 2802.92 | 2803.23 | 1.86 | 5213.95 | 2803.20 2014-05-11 02:01:00 | 2802.94 | 2804.00 | 2802.94 | 2803.57 | 37.67 | 105610.96 | 2803.73 2014-05-11 02:02:00 | 2804.49 | 2804.55 | 2802.29 | 2803.28 | 78.77 | 220842.70 | 2803.78 2014-05-11 02:03:00 | 2802.97 | 2803.82 | 2802.61 | 2803.82 | 58.37 | 163631.48 | 2803.30 2014-05-11 02:04:00 | 2803.84 | 2804.50 | 2803.82 | 2803.84 | 2.01 | 5641.69 | 2804.02 2014-05-11 02:05:00 | 2804.44 | 2807.15 | 2802.62 | 2807.15 | 101.70 | 285109.98 | 2803.55 2014-05-11 02:06:00 | 2805.32 | 2807.15 | 2805.00 | 2806.45 | 17.97 | 50405.05 | 2805.58 2014-05-11 02:07:00 | 2805.79 | 2806.42 | 2805.00 | 2805.00 | 97.54 | 273653.07 | 2805.66 2014-05-11 02:08:00 | 2805.00 | 2806.14 | 2803.73 | 2804.90 | 34.51 | 96783.50 | 2804.51 2014-05-11 02:09:00 | 2804.90 | 2804.96 | 2802.10 | 2802.37 | 40.89 | 114615.84 | 2802.96 2014-05-11 02:10:00 | 2803.02 | 2803.96 | 2802.56 | 2802.91 | 41.25 | 115626.06 | 2803.19 2014-05-11 02:11:00 | 2802.28 | 2804.00 | 2802.16 | 2803.59 | 47.54 | 133267.32 | 2803.21 2014-05-11 02:12:00 | 2803.61 | 2804.13 | 2802.10 | 2802.14 | 22.98 | 64428.60 | 2803.32 2014-05-11 02:13:00 | 2802.27 | 2803.94 | 2802.00 | 2803.17 | 64.59 | 181050.50 | 2802.94 2014-05-11 02:14:00 | 2803.82 | 2803.82 | 2802.13 | 2802.22 | 61.59 | 172609.75 | 2802.74 2014-05-11 02:15:00 | 2802.22 | 2804.50 | 2801.42 | 2803.52 | 24.54 | 68797.55 | 2803.14 2014-05-11 02:16:00 | 2803.52 | 2804.98 | 2803.50 | 2804.98 | 15.84 | 44417.65 | 2803.97 2014-05-11 02:17:00 | 2803.85 | 2804.67 | 2803.50 | 2803.50 | 17.81 | 49943.02 | 2803.90 2014-05-11 02:18:00 | 2804.54 | 2804.54 | 2801.22 | 2801.32 | 58.81 | 164834.85 | 2802.98 2014-05-11 02:19:00 | 2802.46 | 2802.46 | 2799.97 | 2800.96 | 68.88 | 192894.10 | 2800.44 2014-05-11 02:20:00 | 2799.09 | 2800.03 | 2796.08 | 2798.16 | 68.85 | 192658.01 | 2798.07 2014-05-11 02:21:00 | 2798.54 | 2798.71 | 2796.08 | 2797.74 | 60.77 | 170000.22 | 2797.48 2014-05-11 02:22:00 | 2798.40 | 2798.40 | 2797.00 | 2797.06 | 16.59 | 46410.08 | 2797.47 2014-05-11 02:23:00 | 2797.06 | 2797.11 | 2793.19 | 2793.19 | 33.15 | 92657.28 | 2794.92 2014-05-11 02:24:00 | 2793.17 | 2793.17 | 2790.25 | 2790.90 | 53.24 | 148611.33 | 2791.61 2014-05-11 02:25:00 | 2790.25 | 2796.00 | 2790.11 | 2793.05 | 31.12 | 86898.43 | 2792.10 2014-05-11 02:26:00 | 2793.17 | 2794.99 | 2791.01 | 2792.50 | 30.55 | 85337.18 | 2793.00 2014-05-11 02:27:00 | 2792.50 | 2795.00 | 2791.10 | 2793.00 | 34.36 | 95948.73 | 2792.45 2014-05-11 02:28:00 | 2792.96 | 2793.00 | 2792.00 | 2792.81 | 7.41 | 20694.53 | 2792.78 2014-05-11 02:29:00 | 2792.73 | 2792.80 | 2790.15 | 2792.80 | 103.72 | 289528.96 | 2791.47 2014-05-11 02:30:00 | 2791.95 | 2793.00 | 2790.22 | 2792.29 | 45.86 | 128026.20 | 2791.74 2014-05-11 02:31:00 | 2792.43 | 2795.00 | 2790.64 | 2794.27 | 77.41 | 216307.90 | 2794.17 2014-05-11 02:32:00 | 2794.30 | 2796.01 | 2793.50 | 2795.34 | 28.42 | 79433.42 | 2794.88 2014-05-11 02:33:00 | 2795.38 | 2795.38 | 2792.13 | 2793.09 | 44.28 | 123697.67 | 2793.53 2014-05-11 02:34:00 | 2793.77 | 2794.80 | 2793.71 | 2794.79 | 9.21 | 25737.66 | 2793.93 2014-05-11 02:35:00 | 2794.20 | 2796.89 | 2794.20 | 2796.08 | 18.47 | 51625.43 | 2795.55 2014-05-11 02:36:00 | 2796.26 | 2796.90 | 2795.98 | 2796.04 | 22.73 | 63545.74 | 2796.05 2014-05-11 02:37:00 | 2796.82 | 2797.66 | 2796.05 | 2797.53 | 47.23 | 132086.10 | 2796.89 2014-05-11 02:38:00 | 2796.88 | 2799.11 | 2796.00 | 2799.11 | 47.80 | 133701.78 | 2797.17 2014-05-11 02:39:00 | 2799.55 | 2802.40 | 2797.65 | 2802.18 | 60.74 | 170137.74 | 2801.27 2014-05-11 02:40:00 | 2800.69 | 2802.18 | 2795.97 | 2795.97 | 50.14 | 140360.38 | 2799.20 2014-05-11 02:41:00 | 2796.99 | 2799.65 | 2796.10 | 2798.15 | 53.43 | 149520.27 | 2798.22 2014-05-11 02:42:00 | 2799.04 | 2799.04 | 2797.03 | 2797.99 | 39.91 | 111679.49 | 2798.21 2014-05-11 02:43:00 | 2798.02 | 2799.82 | 2796.09 | 2796.09 | 57.33 | 160385.67 | 2797.73 2014-05-11 02:44:00 | 2795.66 | 2797.24 | 2794.00 | 2796.55 | 51.83 | 144907.58 | 2796.09 2014-05-11 02:45:00 | 2797.07 | 2797.99 | 2796.35 | 2796.48 | 25.80 | 72163.80 | 2796.83 2014-05-11 02:46:00 | 2797.66 | 2797.74 | 2796.03 | 2796.03 | 5.36 | 14981.84 | 2797.21 2014-05-11 02:47:00 | 2796.03 | 2800.75 | 2795.90 | 2800.18 | 39.84 | 111482.37 | 2798.25 2014-05-11 02:48:00 | 2799.31 | 2800.60 | 2795.17 | 2796.30 | 59.48 | 166488.80 | 2799.12 2014-05-11 02:49:00 | 2796.32 | 2798.62 | 2796.30 | 2798.38 | 65.15 | 182258.59 | 2797.44 2014-05-11 02:50:00 | 2797.49 | 2799.66 | 2797.29 | 2798.08 | 38.38 | 107399.88 | 2798.18 2014-05-11 02:51:00 | 2798.38 | 2799.50 | 2798.19 | 2798.32 | 70.66 | 197755.29 | 2798.89 2014-05-11 02:52:00 | 2798.32 | 2799.28 | 2797.20 | 2797.20 | 39.52 | 110614.74 | 2798.74 2014-05-11 02:53:00 | 2798.08 | 2798.11 | 2797.22 | 2798.11 | 10.05 | 28131.59 | 2798.05 2014-05-11 02:54:00 | 2798.11 | 2799.95 | 2798.10 | 2798.78 | 47.37 | 132596.18 | 2799.04 2014-05-11 02:55:00 | 2798.84 | 2799.77 | 2797.00 | 2797.00 | 32.22 | 90165.83 | 2798.62 2014-05-11 02:56:00 | 2798.33 | 2799.67 | 2797.29 | 2798.07 | 78.12 | 218639.32 | 2798.69 2014-05-11 02:57:00 | 2799.11 | 2801.88 | 2798.12 | 2800.11 | 73.91 | 206880.07 | 2799.04 2014-05-11 02:58:00 | 2800.11 | 2801.83 | 2800.11 | 2800.36 | 33.35 | 93418.10 | 2801.06 2014-05-11 02:59:00 | 2800.41 | 2801.25 | 2797.31 | 2800.52 | 13.81 | 38663.98 | 2800.11 2014-05-11 03:00:00 | 2800.57 | 2801.96 | 2800.00 | 2801.30 | 9.46 | 26500.46 | 2801.02 2014-05-11 03:01:00 | 2801.46 | 2801.81 | 2800.01 | 2800.01 | 69.50 | 194632.12 | 2800.66 2014-05-11 03:02:00 | 2799.29 | 2800.00 | 2798.51 | 2799.26 | 57.37 | 160611.94 | 2799.53 2014-05-11 03:03:00 | 2798.62 | 2799.77 | 2798.51 | 2798.63 | 30.00 | 83974.93 | 2798.98 2014-05-11 03:04:00 | 2798.63 | 2798.63 | 2797.02 | 2797.40 | 23.39 | 65437.65 | 2797.80 2014-05-11 03:05:00 | 2797.02 | 2798.23 | 2797.02 | 2797.55 | 5.72 | 15993.30 | 2797.99 2014-05-11 03:06:00 | 2797.50 | 2797.50 | 2796.12 | 2796.14 | 16.37 | 45783.45 | 2796.62 2014-05-11 03:07:00 | 2796.14 | 2798.68 | 2796.12 | 2797.54 | 30.80 | 86155.93 | 2797.63 2014-05-11 03:08:00 | 2798.38 | 2799.01 | 2796.62 | 2798.77 | 62.58 | 175095.82 | 2797.77 2014-05-11 03:09:00 | 2798.77 | 2799.32 | 2797.62 | 2798.71 | 60.60 | 169579.49 | 2798.48 2014-05-11 03:10:00 | 2798.71 | 2798.71 | 2798.01 | 2798.01 | 2.47 | 6911.82 | 2798.31 2014-05-11 03:11:00 | 2798.04 | 2799.11 | 2798.01 | 2798.03 | 28.67 | 80235.91 | 2798.50 2014-05-11 03:12:00 | 2798.05 | 2798.55 | 2797.02 | 2797.26 | 4.53 | 12663.54 | 2797.95 2014-05-11 03:13:00 | 2797.29 | 2797.70 | 2793.99 | 2793.99 | 73.88 | 206599.82 | 2796.39 2014-05-11 03:14:00 | 2793.80 | 2793.80 | 2791.14 | 2791.82 | 22.26 | 62149.89 | 2791.87 2014-05-11 03:15:00 | 2791.87 | 2793.34 | 2791.87 | 2792.14 | 67.16 | 187546.70 | 2792.70 2014-05-11 03:16:00 | 2792.75 | 2795.32 | 2792.75 | 2794.72 | 9.86 | 27539.70 | 2793.36 2014-05-11 03:17:00 | 2795.32 | 2795.34 | 2795.32 | 2795.34 | 0.24 | 673.67 | 2795.32 2014-05-11 03:18:00 | 2795.34 | 2796.17 | 2795.32 | 2796.17 | 26.84 | 75028.16 | 2795.39 2014-05-11 03:19:00 | 2797.17 | 2798.05 | 2795.34 | 2796.81 | 47.19 | 131929.04 | 2795.82 2014-05-11 03:20:00 | 2796.21 | 2797.52 | 2795.44 | 2796.93 | 119.85 | 335150.87 | 2796.40 2014-05-11 03:21:00 | 2796.93 | 2797.04 | 2796.93 | 2797.04 | 6.71 | 18773.11 | 2796.95 2014-05-11 03:22:00 | 2797.04 | 2797.95 | 2797.04 | 2797.88 | 17.63 | 49314.35 | 2797.34 2014-05-11 03:23:00 | 2797.88 | 2797.99 | 2797.50 | 2797.50 | 40.57 | 113497.61 | 2797.64 2014-05-11 03:24:00 | 2797.52 | 2798.72 | 2797.50 | 2798.66 | 28.62 | 80090.21 | 2798.11 2014-05-11 03:25:00 | 2798.78 | 2799.99 | 2798.78 | 2799.32 | 13.30 | 37218.56 | 2799.23 2014-05-11 03:26:00 | 2799.99 | 2800.00 | 2799.99 | 2800.00 | 8.98 | 25143.98 | 2800.00 2014-05-11 03:27:00 | 2800.00 | 2800.00 | 2799.36 | 2799.36 | 8.20 | 22968.05 | 2799.96 2014-05-11 03:28:00 | . | . | . | . | . | . | . 2014-05-11 03:29:00 | 2799.36 | 2799.76 | 2798.06 | 2799.00 | 13.79 | 38613.86 | 2799.32 2014-05-11 03:30:00 | 2799.28 | 2799.56 | 2798.42 | 2799.01 | 25.92 | 72543.66 | 2799.18 2014-05-11 03:31:00 | 2799.00 | 2799.64 | 2798.53 | 2799.55 | 22.42 | 62740.74 | 2798.93 2014-05-11 03:32:00 | 2799.55 | 2799.55 | 2799.55 | 2799.55 | 0.39 | 1103.02 | 2799.55 2014-05-11 03:33:00 | 2798.63 | 2799.17 | 2797.50 | 2798.62 | 31.27 | 87488.74 | 2798.03 2014-05-11 03:34:00 | 2798.55 | 2799.68 | 2798.55 | 2799.14 | 16.52 | 46240.45 | 2799.06 2014-05-11 03:35:00 | 2798.60 | 2799.63 | 2797.50 | 2799.00 | 33.46 | 93621.63 | 2798.43 2014-05-11 03:36:00 | 2799.00 | 2800.00 | 2798.21 | 2799.53 | 51.92 | 145332.04 | 2799.42 2014-05-11 03:37:00 | 2797.77 | 2800.00 | 2797.52 | 2799.32 | 38.85 | 108724.88 | 2798.58 2014-05-11 03:38:00 | 2799.29 | 2799.94 | 2798.48 | 2798.50 | 27.73 | 77618.00 | 2799.06 2014-05-11 03:39:00 | 2798.04 | 2799.62 | 2798.04 | 2798.71 | 72.97 | 204199.03 | 2798.47 2014-05-11 03:40:00 | 2799.59 | 2801.99 | 2798.37 | 2799.12 | 54.25 | 151867.07 | 2799.39 2014-05-11 03:41:00 | 2800.03 | 2801.97 | 2800.03 | 2801.97 | 37.60 | 105309.63 | 2801.16 2014-05-11 03:42:00 | 2801.31 | 2801.72 | 2798.18 | 2800.19 | 6.73 | 18852.53 | 2801.27 2014-05-11 03:43:00 | 2799.18 | 2799.97 | 2798.16 | 2798.53 | 36.09 | 101014.65 | 2799.04 2014-05-11 03:44:00 | 2798.16 | 2798.16 | 2797.72 | 2797.72 | 10.50 | 29366.85 | 2797.91 2014-05-11 03:45:00 | 2797.74 | 2799.82 | 2797.72 | 2799.82 | 30.40 | 85051.48 | 2798.11 2014-05-11 03:46:00 | 2798.41 | 2799.70 | 2797.74 | 2798.40 | 36.98 | 103513.60 | 2799.10 2014-05-11 03:47:00 | 2798.50 | 2799.75 | 2798.50 | 2799.08 | 53.08 | 148582.03 | 2799.16 2014-05-11 03:48:00 | . | . | . | . | . | . | . 2014-05-11 03:49:00 | 2799.00 | 2799.01 | 2798.99 | 2799.00 | 2.48 | 6941.52 | 2799.00 2014-05-11 03:50:00 | 2799.07 | 2799.37 | 2799.07 | 2799.35 | 17.74 | 49653.01 | 2799.09 2014-05-11 03:51:00 | 2799.37 | 2799.37 | 2799.35 | 2799.35 | 6.81 | 19055.19 | 2799.35 2014-05-11 03:52:00 | 2799.35 | 2799.35 | 2799.35 | 2799.35 | 0.24 | 677.44 | 2799.35 2014-05-11 03:53:00 | 2798.65 | 2799.10 | 2798.05 | 2799.00 | 55.19 | 154427.35 | 2798.26 2014-05-11 03:54:00 | 2798.02 | 2799.11 | 2798.02 | 2798.18 | 12.69 | 35498.99 | 2798.50 2014-05-11 03:55:00 | 2798.06 | 2799.15 | 2798.06 | 2798.71 | 10.18 | 28485.29 | 2798.44 2014-05-11 03:56:00 | 2798.28 | 2799.80 | 2798.26 | 2798.95 | 38.40 | 107486.36 | 2798.83 2014-05-11 03:57:00 | 2798.93 | 2799.75 | 2798.01 | 2798.03 | 35.16 | 98386.32 | 2798.41 2014-05-11 03:58:00 | 2798.17 | 2798.66 | 2798.17 | 2798.66 | 2.41 | 6738.73 | 2798.48 2014-05-11 03:59:00 | 2798.04 | 2798.04 | 2797.80 | 2798.04 | 19.96 | 55845.32 | 2798.00 2014-05-11 04:00:00 | 2797.84 | 2797.89 | 2797.84 | 2797.89 | 3.17 | 8860.82 | 2797.86 2014-05-11 04:01:00 | 2798.34 | 2798.36 | 2798.34 | 2798.36 | 1.11 | 3094.98 | 2798.35 2014-05-11 04:02:00 | 2798.87 | 2800.00 | 2798.87 | 2800.00 | 24.26 | 67926.80 | 2799.72 2014-05-11 04:03:00 | 2799.98 | 2800.19 | 2798.46 | 2798.90 | 21.06 | 58954.75 | 2799.10 2014-05-11 04:04:00 | 2798.80 | 2799.93 | 2798.80 | 2798.98 | 9.98 | 27931.98 | 2799.08 2014-05-11 04:05:00 | 2798.95 | 2798.98 | 2798.90 | 2798.94 | 4.36 | 12203.36 | 2798.94 2014-05-11 04:06:00 | 2798.93 | 2798.94 | 2798.92 | 2798.92 | 3.83 | 10711.52 | 2798.93 2014-05-11 04:07:00 | 2799.17 | 2799.25 | 2799.17 | 2799.23 | 4.26 | 11924.63 | 2799.21 2014-05-11 04:08:00 | 2799.25 | 2799.84 | 2798.24 | 2798.24 | 32.59 | 91234.51 | 2799.12 2014-05-11 04:09:00 | 2798.89 | 2799.19 | 2798.22 | 2798.23 | 12.14 | 33985.43 | 2799.00 2014-05-11 04:10:00 | 2798.23 | 2799.26 | 2798.23 | 2798.45 | 18.03 | 50470.45 | 2798.63 2014-05-11 04:11:00 | 2798.25 | 2799.40 | 2798.25 | 2799.00 | 10.00 | 27982.57 | 2798.54 2014-05-11 04:12:00 | 2799.00 | 2799.00 | 2799.00 | 2799.00 | 0.01 | 27.99 | 2799.00 2014-05-11 04:13:00 | 2798.76 | 2798.96 | 2798.76 | 2798.96 | 8.34 | 23334.50 | 2798.91 2014-05-11 04:14:00 | 2798.92 | 2799.41 | 2798.49 | 2798.96 | 12.75 | 35688.03 | 2799.06 2014-05-11 04:15:00 | 2798.49 | 2798.49 | 2798.11 | 2798.12 | 3.22 | 9010.03 | 2798.15 2014-05-11 04:16:00 | 2798.15 | 2798.15 | 2797.90 | 2797.93 | 5.28 | 14765.14 | 2798.02 2014-05-11 04:17:00 | 2798.54 | 2798.63 | 2798.54 | 2798.60 | 5.77 | 16155.99 | 2798.54 2014-05-11 04:18:00 | 2798.62 | 2798.62 | 2798.62 | 2798.62 | 1.08 | 3033.70 | 2798.62 2014-05-11 04:19:00 | 2799.34 | 2799.34 | 2798.16 | 2798.42 | 22.38 | 62623.08 | 2798.55 2014-05-11 04:20:00 | 2798.48 | 2798.85 | 2798.17 | 2798.17 | 6.73 | 18831.01 | 2798.49 2014-05-11 04:21:00 | 2798.08 | 2798.46 | 2798.02 | 2798.46 | 8.37 | 23424.11 | 2798.25 2014-05-11 04:22:00 | 2797.96 | 2797.96 | 2797.89 | 2797.89 | 2.08 | 5814.09 | 2797.93 2014-05-11 04:23:00 | 2797.88 | 2797.90 | 2797.72 | 2797.72 | 34.52 | 96587.82 | 2797.78 2014-05-11 04:24:00 | 2797.73 | 2797.73 | 2797.50 | 2797.52 | 18.79 | 52552.76 | 2797.59 2014-05-11 04:25:00 | 2797.50 | 2797.50 | 2797.00 | 2797.00 | 16.52 | 46214.71 | 2797.16 2014-05-11 04:26:00 | . | . | . | . | . | . | . 2014-05-11 04:27:00 | 2796.95 | 2796.95 | 2796.93 | 2796.95 | 9.07 | 25359.84 | 2796.94 2014-05-11 04:28:00 | 2797.51 | 2798.09 | 2796.97 | 2797.73 | 51.52 | 144128.95 | 2797.53 2014-05-11 04:29:00 | . | . | . | . | . | . | . 2014-05-11 04:30:00 | 2797.03 | 2797.59 | 2797.03 | 2797.52 | 6.23 | 17437.64 | 2797.18 2014-05-11 04:31:00 | 2796.95 | 2797.50 | 2796.95 | 2797.46 | 1.67 | 4677.14 | 2797.33 2014-05-11 04:32:00 | 2797.42 | 2797.42 | 2796.95 | 2796.95 | 1.30 | 3636.18 | 2797.06 2014-05-11 04:33:00 | 2796.95 | 2797.21 | 2796.93 | 2796.95 | 4.02 | 11250.19 | 2797.16 2014-05-11 04:34:00 | 2796.99 | 2796.99 | 2796.93 | 2796.93 | 3.00 | 8388.04 | 2796.95 2014-05-11 04:35:00 | 2796.95 | 2796.96 | 2796.95 | 2796.96 | 13.26 | 37079.17 | 2796.95 2014-05-11 04:36:00 | . | . | . | . | . | . | . 2014-05-11 04:37:00 | 2797.00 | 2797.00 | 2797.00 | 2797.00 | 2.40 | 6712.80 | 2797.00 2014-05-11 04:38:00 | 2796.95 | 2796.95 | 2796.93 | 2796.93 | 4.00 | 11187.73 | 2796.93 2014-05-11 04:39:00 | 2797.49 | 2797.51 | 2797.49 | 2797.49 | 4.12 | 11536.88 | 2797.50 2014-05-11 04:40:00 | 2796.95 | 2796.95 | 2796.95 | 2796.95 | 0.50 | 1398.48 | 2796.95 2014-05-11 04:41:00 | 2797.35 | 2797.37 | 2796.93 | 2796.93 | 1.32 | 3686.90 | 2797.34 2014-05-11 04:42:00 | 2797.56 | 2797.58 | 2797.56 | 2797.58 | 1.59 | 4442.56 | 2797.58 2014-05-11 04:43:00 | 2797.58 | 2797.58 | 2796.93 | 2796.93 | 1.23 | 3446.47 | 2797.46 2014-05-11 04:44:00 | 2796.93 | 2796.93 | 2796.93 | 2796.93 | 0.07 | 181.80 | 2796.93 2014-05-11 04:45:00 | 2796.93 | 2796.93 | 2796.93 | 2796.93 | 0.40 | 1118.77 | 2796.93 2014-05-11 04:46:00 | 2796.93 | 2796.93 | 2796.93 | 2796.93 | 0.32 | 903.41 | 2796.93 2014-05-11 04:47:00 | 2797.23 | 2797.44 | 2796.00 | 2796.00 | 39.29 | 109869.55 | 2796.66 2014-05-11 04:48:00 | 2796.18 | 2796.83 | 2796.00 | 2796.54 | 11.09 | 31022.29 | 2796.56 2014-05-11 04:49:00 | 2796.16 | 2796.16 | 2796.16 | 2796.16 | 7.84 | 21930.28 | 2796.16 2014-05-11 04:50:00 | 2796.90 | 2796.90 | 2795.34 | 2795.78 | 6.62 | 18502.18 | 2795.74 2014-05-11 04:51:00 | . | . | . | . | . | . | . 2014-05-11 04:52:00 | 2795.36 | 2795.36 | 2795.36 | 2795.36 | 0.21 | 595.41 | 2795.36 2014-05-11 04:53:00 | 2795.36 | 2795.36 | 2795.36 | 2795.36 | 0.19 | 536.71 | 2795.36 2014-05-11 04:54:00 | 2795.36 | 2795.36 | 2795.36 | 2795.36 | 0.08 | 215.24 | 2795.36 2014-05-11 04:55:00 | . | . | . | . | . | . | . 2014-05-11 04:56:00 | . | . | . | . | . | . | . 2014-05-11 04:57:00 | 2795.36 | 2795.36 | 2795.34 | 2795.34 | 2.27 | 6351.02 | 2795.34 2014-05-11 04:58:00 | 2795.51 | 2795.53 | 2795.51 | 2795.53 | 2.13 | 5960.04 | 2795.51 2014-05-11 04:59:00 | 2796.63 | 2796.63 | 2795.49 | 2795.49 | 17.68 | 49448.80 | 2796.25 2014-05-11 05:00:00 | 2796.02 | 2796.02 | 2796.02 | 2796.02 | 0.12 | 335.52 | 2796.02 2014-05-11 05:01:00 | 2796.65 | 2796.68 | 2795.06 | 2795.06 | 8.53 | 23863.84 | 2796.33 2014-05-11 05:02:00 | 2795.32 | 2798.73 | 2795.32 | 2798.62 | 27.84 | 77870.47 | 2797.57 2014-05-11 05:03:00 | 2797.91 | 2797.94 | 2797.76 | 2797.78 | 7.12 | 19912.75 | 2797.91 2014-05-11 05:04:00 | 2796.16 | 2797.62 | 2796.05 | 2797.29 | 53.11 | 148518.29 | 2796.69 2014-05-11 05:05:00 | 2797.24 | 2797.25 | 2797.09 | 2797.19 | 27.53 | 77004.03 | 2797.20 2014-05-11 05:06:00 | 2797.19 | 2797.19 | 2795.37 | 2796.69 | 20.25 | 56614.26 | 2795.63 2014-05-11 05:07:00 | 2795.96 | 2796.71 | 2795.83 | 2796.71 | 9.47 | 26491.67 | 2796.25 2014-05-11 05:08:00 | . | . | . | . | . | . | . 2014-05-11 05:09:00 | 2796.52 | 2796.52 | 2796.50 | 2796.50 | 0.92 | 2572.79 | 2796.51 2014-05-11 05:10:00 | 2796.50 | 2796.50 | 2795.94 | 2795.94 | 13.11 | 36649.96 | 2796.00 2014-05-11 05:11:00 | 2795.90 | 2795.96 | 2795.90 | 2795.95 | 1.55 | 4336.50 | 2795.94 2014-05-11 05:12:00 | 2795.96 | 2796.03 | 2795.00 | 2795.18 | 93.36 | 260984.14 | 2795.43 2014-05-11 05:13:00 | 2795.18 | 2796.39 | 2795.00 | 2795.77 | 32.54 | 90969.47 | 2795.36 2014-05-11 05:14:00 | 2796.04 | 2796.44 | 2795.37 | 2795.45 | 6.01 | 16811.22 | 2795.81 2014-05-11 05:15:00 | 2795.46 | 2795.46 | 2795.20 | 2795.20 | 11.99 | 33505.32 | 2795.37 2014-05-11 05:16:00 | 2795.00 | 2795.00 | 2792.34 | 2793.48 | 23.86 | 66633.74 | 2793.28 2014-05-11 05:17:00 | 2791.72 | 2793.54 | 2791.72 | 2793.24 | 34.73 | 97008.02 | 2792.96 2014-05-11 05:18:00 | 2792.24 | 2794.98 | 2792.24 | 2794.22 | 20.27 | 56642.41 | 2793.71 2014-05-11 05:19:00 | 2794.88 | 2794.88 | 2791.55 | 2793.83 | 39.16 | 109375.88 | 2793.05 2014-05-11 05:20:00 | 2792.42 | 2792.85 | 2791.91 | 2791.99 | 15.66 | 43717.35 | 2792.19 2014-05-11 05:21:00 | 2791.87 | 2793.21 | 2791.27 | 2791.48 | 43.17 | 120521.05 | 2791.65 2014-05-11 05:22:00 | 2792.75 | 2793.72 | 2791.80 | 2791.80 | 41.35 | 115474.00 | 2792.60 2014-05-11 05:23:00 | 2793.13 | 2793.44 | 2791.19 | 2791.19 | 15.22 | 42495.31 | 2791.89 2014-05-11 05:24:00 | 2791.19 | 2791.19 | 2790.15 | 2790.15 | 22.01 | 61405.57 | 2790.53 2014-05-11 05:25:00 | 2790.17 | 2791.09 | 2790.17 | 2790.66 | 27.66 | 77189.80 | 2790.56 2014-05-11 05:26:00 | 2790.22 | 2794.58 | 2790.22 | 2791.84 | 7.61 | 21250.71 | 2792.84 2014-05-11 05:27:00 | 2791.84 | 2791.84 | 2790.19 | 2790.33 | 8.10 | 22613.62 | 2791.12 2014-05-11 05:28:00 | 2790.33 | 2792.86 | 2790.15 | 2792.57 | 62.58 | 174707.67 | 2791.88 2014-05-11 05:29:00 | 2792.93 | 2792.93 | 2792.04 | 2792.57 | 7.62 | 21286.61 | 2792.79 2014-05-11 05:30:00 | 2792.33 | 2792.33 | 2790.44 | 2790.44 | 24.60 | 68670.96 | 2791.73 2014-05-11 05:31:00 | 2790.44 | 2790.44 | 2789.93 | 2789.93 | 52.48 | 146432.26 | 2790.09 2014-05-11 05:32:00 | 2789.91 | 2789.91 | 2789.42 | 2789.42 | 14.62 | 40786.93 | 2789.61 2014-05-11 05:33:00 | 2788.54 | 2788.98 | 2786.98 | 2786.98 | 24.01 | 66941.32 | 2788.29 2014-05-11 05:34:00 | 2786.96 | 2786.98 | 2786.00 | 2786.97 | 7.00 | 19512.30 | 2786.67 2014-05-11 05:35:00 | 2786.92 | 2787.70 | 2786.29 | 2787.62 | 34.22 | 95368.40 | 2787.16 2014-05-11 05:36:00 | 2787.33 | 2788.00 | 2786.28 | 2787.62 | 37.05 | 103256.15 | 2787.32 2014-05-11 05:37:00 | 2787.98 | 2790.00 | 2787.70 | 2788.66 | 14.78 | 41199.68 | 2788.47 2014-05-11 05:38:00 | 2788.95 | 2789.87 | 2788.68 | 2789.38 | 6.89 | 19216.99 | 2789.11 2014-05-11 05:39:00 | 2789.50 | 2790.42 | 2788.42 | 2790.42 | 41.63 | 116149.13 | 2790.17 2014-05-11 05:40:00 | 2790.19 | 2790.42 | 2788.84 | 2789.79 | 8.80 | 24548.03 | 2789.87 2014-05-11 05:41:00 | 2789.79 | 2790.42 | 2789.79 | 2789.85 | 0.58 | 1615.30 | 2789.81 2014-05-11 05:42:00 | 2789.85 | 2791.50 | 2789.85 | 2791.50 | 19.43 | 54216.44 | 2790.92 2014-05-11 05:43:00 | 2790.37 | 2791.85 | 2790.32 | 2790.44 | 12.23 | 34139.40 | 2790.99 2014-05-11 05:44:00 | 2791.33 | 2791.41 | 2790.61 | 2790.61 | 7.71 | 21519.50 | 2791.12 2014-05-11 05:45:00 | 2790.92 | 2790.92 | 2790.00 | 2790.32 | 3.37 | 9392.32 | 2790.35 2014-05-11 05:46:00 | 2790.92 | 2791.22 | 2790.39 | 2791.22 | 9.64 | 26912.78 | 2791.20 2014-05-11 05:47:00 | 2791.09 | 2791.48 | 2790.52 | 2790.99 | 19.68 | 54935.10 | 2790.71 2014-05-11 05:48:00 | 2791.11 | 2791.82 | 2790.48 | 2791.46 | 67.49 | 188372.11 | 2791.32 2014-05-11 05:49:00 | 2790.46 | 2791.06 | 2789.67 | 2790.76 | 13.71 | 38258.16 | 2790.53 2014-05-11 05:50:00 | 2790.68 | 2791.02 | 2789.50 | 2789.67 | 33.00 | 92067.03 | 2790.16 2014-05-11 05:51:00 | 2789.82 | 2790.77 | 2789.50 | 2789.50 | 58.83 | 164103.05 | 2789.68 2014-05-11 05:52:00 | 2789.52 | 2789.52 | 2788.50 | 2788.54 | 15.78 | 44005.06 | 2788.66 2014-05-11 05:53:00 | 2788.54 | 2790.89 | 2788.54 | 2789.92 | 26.77 | 74667.33 | 2789.53 2014-05-11 05:54:00 | 2790.00 | 2790.33 | 2790.00 | 2790.05 | 5.06 | 14120.41 | 2790.04 2014-05-11 05:55:00 | 2790.86 | 2790.89 | 2790.05 | 2790.05 | 8.17 | 22804.13 | 2790.86 2014-05-11 05:56:00 | 2790.89 | 2790.89 | 2790.89 | 2790.89 | 0.53 | 1481.96 | 2790.89 2014-05-11 05:57:00 | 2790.89 | 2790.89 | 2790.06 | 2790.64 | 10.59 | 29560.89 | 2790.87 2014-05-11 05:58:00 | 2790.06 | 2790.06 | 2789.86 | 2790.00 | 26.43 | 73750.87 | 2790.00 2014-05-11 05:59:00 | 2789.96 | 2789.96 | 2789.96 | 2789.96 | 0.50 | 1394.98 | 2789.96 2014-05-11 06:00:00 | . | . | . | . | . | . | . 2014-05-11 06:01:00 | 2789.89 | 2789.93 | 2789.00 | 2789.05 | 7.99 | 22297.04 | 2789.22 2014-05-11 06:02:00 | 2789.07 | 2789.07 | 2789.00 | 2789.00 | 3.46 | 9652.75 | 2789.01 2014-05-11 06:03:00 | 2789.02 | 2789.02 | 2788.28 | 2788.68 | 13.25 | 36947.02 | 2788.66 2014-05-11 06:04:00 | 2787.78 | 2788.90 | 2787.78 | 2788.81 | 72.05 | 200914.44 | 2788.54 2014-05-11 06:05:00 | 2788.77 | 2788.88 | 2787.80 | 2788.49 | 21.91 | 61102.49 | 2788.29 2014-05-11 06:06:00 | 2788.07 | 2788.83 | 2788.05 | 2788.81 | 13.18 | 36750.15 | 2788.33 2014-05-11 06:07:00 | 2789.00 | 2789.00 | 2788.17 | 2788.17 | 40.61 | 113247.65 | 2788.39 2014-05-11 06:08:00 | 2788.10 | 2788.10 | 2788.10 | 2788.10 | 3.00 | 8364.30 | 2788.10 2014-05-11 06:09:00 | . | . | . | . | . | . | . 2014-05-11 06:10:00 | 2788.98 | 2790.70 | 2788.97 | 2790.55 | 20.81 | 58040.00 | 2789.58 2014-05-11 06:11:00 | 2790.99 | 2790.99 | 2789.28 | 2789.69 | 45.63 | 127320.27 | 2790.46 2014-05-11 06:12:00 | 2790.80 | 2790.80 | 2789.52 | 2790.40 | 56.09 | 156508.91 | 2790.22 2014-05-11 06:13:00 | 2789.60 | 2790.94 | 2789.49 | 2790.00 | 58.45 | 163077.13 | 2790.17 2014-05-11 06:14:00 | 2789.29 | 2789.90 | 2788.67 | 2789.90 | 35.66 | 99460.39 | 2789.36 2014-05-11 06:15:00 | 2788.96 | 2791.05 | 2788.96 | 2789.40 | 64.41 | 179726.93 | 2790.18 2014-05-11 06:16:00 | 2789.71 | 2790.83 | 2789.37 | 2790.43 | 34.53 | 96369.36 | 2790.56 2014-05-11 06:17:00 | 2789.39 | 2790.78 | 2789.00 | 2789.76 | 56.40 | 157327.07 | 2789.64 2014-05-11 06:18:00 | 2789.49 | 2790.28 | 2789.24 | 2789.87 | 20.22 | 56402.36 | 2789.71 2014-05-11 06:19:00 | . | . | . | . | . | . | . 2014-05-11 06:20:00 | 2789.98 | 2791.26 | 2788.00 | 2791.26 | 29.83 | 83214.83 | 2789.36 2014-05-11 06:21:00 | 2789.25 | 2789.25 | 2788.00 | 2788.75 | 63.71 | 177666.92 | 2788.59 2014-05-11 06:22:00 | 2789.08 | 2790.56 | 2788.38 | 2788.82 | 20.46 | 57076.59 | 2789.39 2014-05-11 06:23:00 | 2789.61 | 2789.66 | 2788.57 | 2788.78 | 30.54 | 85169.14 | 2788.96 2014-05-11 06:24:00 | 2788.72 | 2789.96 | 2788.64 | 2789.28 | 47.29 | 131893.12 | 2789.26 2014-05-11 06:25:00 | 2788.52 | 2788.52 | 2786.56 | 2786.56 | 13.89 | 38711.05 | 2787.98 2014-05-11 06:26:00 | 2786.10 | 2789.02 | 2786.09 | 2788.40 | 58.49 | 163034.74 | 2787.35 2014-05-11 06:27:00 | 2789.27 | 2789.61 | 2787.55 | 2787.55 | 41.74 | 116387.12 | 2788.52 2014-05-11 06:28:00 | 2787.47 | 2787.93 | 2786.03 | 2787.04 | 17.26 | 48120.30 | 2787.32 2014-05-11 06:29:00 | 2787.63 | 2787.63 | 2787.58 | 2787.58 | 1.30 | 3623.90 | 2787.62 2014-05-11 06:30:00 | 2786.66 | 2787.02 | 2786.35 | 2787.00 | 14.23 | 39650.83 | 2786.62 2014-05-11 06:31:00 | 2787.00 | 2787.00 | 2786.50 | 2786.50 | 13.84 | 38580.44 | 2786.80 2014-05-11 06:32:00 | 2786.02 | 2786.05 | 2785.90 | 2785.90 | 30.06 | 83735.57 | 2785.99 2014-05-11 06:33:00 | 2786.98 | 2786.98 | 2786.89 | 2786.89 | 8.22 | 22919.84 | 2786.95 2014-05-11 06:34:00 | 2786.14 | 2786.99 | 2786.12 | 2786.82 | 1.81 | 5046.46 | 2786.56 2014-05-11 06:35:00 | 2786.35 | 2786.97 | 2786.35 | 2786.97 | 7.86 | 21894.37 | 2786.61 2014-05-11 06:36:00 | 2786.97 | 2787.08 | 2786.22 | 2786.22 | 33.06 | 92150.21 | 2787.03 2014-05-11 06:37:00 | 2786.22 | 2788.99 | 2786.22 | 2788.80 | 10.04 | 27981.22 | 2788.09 2014-05-11 06:38:00 | 2788.80 | 2788.83 | 2787.68 | 2788.70 | 36.02 | 100444.25 | 2788.34 2014-05-11 06:39:00 | 2788.34 | 2788.68 | 2787.71 | 2787.99 | 55.56 | 154904.82 | 2788.01 2014-05-11 06:40:00 | 2787.66 | 2787.66 | 2786.66 | 2787.34 | 28.34 | 78978.68 | 2786.83 2014-05-11 06:41:00 | 2787.21 | 2787.86 | 2786.55 | 2786.55 | 28.00 | 78047.08 | 2787.30 2014-05-11 06:42:00 | 2786.55 | 2786.55 | 2786.03 | 2786.50 | 6.92 | 19284.91 | 2786.43 2014-05-11 06:43:00 | 2786.03 | 2786.53 | 2784.98 | 2784.98 | 29.23 | 81443.60 | 2785.92 2014-05-11 06:44:00 | 2784.97 | 2787.93 | 2782.99 | 2787.00 | 44.97 | 125287.97 | 2785.97 2014-05-11 06:45:00 | 2786.67 | 2786.93 | 2785.72 | 2786.90 | 47.58 | 132566.28 | 2786.47 2014-05-11 06:46:00 | 2786.13 | 2786.13 | 2783.29 | 2783.29 | 13.25 | 36896.18 | 2784.20 2014-05-11 06:47:00 | 2785.70 | 2785.70 | 2783.96 | 2783.96 | 13.22 | 36804.95 | 2784.67 2014-05-11 06:48:00 | 2783.96 | 2784.97 | 2783.40 | 2784.12 | 42.57 | 118514.78 | 2784.06 2014-05-11 06:49:00 | 2783.46 | 2783.46 | 2781.51 | 2781.52 | 23.32 | 64884.40 | 2782.71 2014-05-11 06:50:00 | 2781.68 | 2784.71 | 2781.49 | 2783.95 | 27.05 | 75265.53 | 2782.36 2014-05-11 06:51:00 | 2783.77 | 2785.00 | 2782.86 | 2784.88 | 18.51 | 51518.24 | 2783.72 2014-05-11 06:52:00 | 2783.80 | 2783.80 | 2782.19 | 2782.63 | 64.07 | 178284.47 | 2782.52 2014-05-11 06:53:00 | 2782.00 | 2782.00 | 2782.00 | 2782.00 | 0.02 | 55.64 | 2782.00 2014-05-11 06:54:00 | 2782.80 | 2784.80 | 2782.80 | 2784.19 | 11.65 | 32423.99 | 2783.41 2014-05-11 06:55:00 | 2782.20 | 2783.76 | 2781.50 | 2781.79 | 27.31 | 75991.88 | 2782.36 2014-05-11 06:56:00 | 2782.11 | 2783.00 | 2781.46 | 2781.46 | 62.01 | 172526.02 | 2782.14 2014-05-11 06:57:00 | 2782.98 | 2783.00 | 2781.05 | 2782.74 | 44.76 | 124525.07 | 2781.88 2014-05-11 06:58:00 | 2782.07 | 2782.59 | 2781.27 | 2781.94 | 26.03 | 72408.96 | 2781.96 2014-05-11 06:59:00 | 2782.21 | 2782.21 | 2781.01 | 2781.01 | 59.48 | 165443.03 | 2781.54 2014-05-11 07:00:00 | 2781.01 | 2782.96 | 2781.01 | 2782.12 | 50.41 | 140241.02 | 2782.01 2014-05-11 07:01:00 | 2782.87 | 2784.96 | 2782.87 | 2784.34 | 74.54 | 207499.21 | 2783.69 2014-05-11 07:02:00 | 2784.06 | 2784.92 | 2783.28 | 2784.75 | 8.10 | 22544.96 | 2784.36 2014-05-11 07:03:00 | 2783.68 | 2784.98 | 2783.43 | 2784.58 | 72.97 | 203168.00 | 2784.34 2014-05-11 07:04:00 | 2784.94 | 2785.00 | 2784.52 | 2784.65 | 36.52 | 101712.95 | 2784.82 2014-05-11 07:05:00 | 2784.70 | 2785.00 | 2782.26 | 2784.08 | 62.53 | 174069.22 | 2783.99 2014-05-11 07:06:00 | 2784.72 | 2784.81 | 2782.74 | 2783.17 | 55.29 | 153945.36 | 2784.12 2014-05-11 07:07:00 | 2784.50 | 2784.90 | 2783.51 | 2784.11 | 8.16 | 22728.00 | 2784.27 2014-05-11 07:08:00 | 2783.74 | 2784.90 | 2783.34 | 2784.65 | 63.38 | 176469.77 | 2784.18 2014-05-11 07:09:00 | 2784.65 | 2784.68 | 2783.91 | 2783.91 | 13.37 | 37230.60 | 2784.01 2014-05-11 07:10:00 | 2783.93 | 2785.00 | 2782.06 | 2784.66 | 77.11 | 214651.17 | 2783.81 2014-05-11 07:11:00 | 2784.54 | 2784.82 | 2783.51 | 2784.02 | 39.07 | 108793.85 | 2784.30 2014-05-11 07:12:00 | 2782.01 | 2783.10 | 2781.81 | 2783.00 | 54.40 | 151362.34 | 2782.60 2014-05-11 07:13:00 | 2783.00 | 2783.00 | 2781.66 | 2782.92 | 45.66 | 127024.60 | 2782.27 2014-05-11 07:14:00 | 2782.87 | 2782.87 | 2781.71 | 2782.10 | 22.36 | 62205.02 | 2782.35 2014-05-11 07:15:00 | 2782.66 | 2782.77 | 2781.82 | 2781.84 | 54.99 | 152992.38 | 2782.34 2014-05-11 07:16:00 | 2782.79 | 2783.00 | 2782.79 | 2783.00 | 2.53 | 7051.61 | 2782.80 2014-05-11 07:17:00 | 2782.80 | 2782.82 | 2782.50 | 2782.50 | 6.26 | 17416.96 | 2782.71 2014-05-11 07:18:00 | 2782.48 | 2783.00 | 2782.48 | 2782.92 | 10.07 | 28007.85 | 2782.70 2014-05-11 07:19:00 | 2783.00 | 2783.00 | 2781.42 | 2782.07 | 24.25 | 67468.08 | 2781.84 2014-05-11 07:20:00 | 2781.75 | 2782.59 | 2781.02 | 2781.52 | 35.87 | 99794.24 | 2781.80 2014-05-11 07:21:00 | 2782.57 | 2782.58 | 2781.04 | 2781.11 | 81.65 | 227141.77 | 2782.07 2014-05-11 07:22:00 | 2782.00 | 2782.98 | 2781.01 | 2781.01 | 75.96 | 211299.18 | 2781.75 2014-05-11 07:23:00 | 2781.01 | 2781.77 | 2780.01 | 2780.20 | 64.59 | 179600.75 | 2780.46 2014-05-11 07:24:00 | 2780.20 | 2780.61 | 2779.52 | 2779.52 | 62.73 | 174390.55 | 2780.06 2014-05-11 07:25:00 | 2779.99 | 2779.99 | 2777.05 | 2778.09 | 54.78 | 152220.60 | 2778.86 2014-05-11 07:26:00 | 2779.26 | 2779.51 | 2778.02 | 2778.02 | 49.58 | 137753.73 | 2778.36 2014-05-11 07:27:00 | 2778.99 | 2779.62 | 2777.00 | 2778.20 | 83.38 | 231730.27 | 2779.07 2014-05-11 07:28:00 | 2778.20 | 2779.65 | 2777.00 | 2777.70 | 67.59 | 187796.47 | 2778.30 2014-05-11 07:29:00 | 2777.72 | 2779.98 | 2777.70 | 2779.84 | 63.28 | 175785.47 | 2778.07 2014-05-11 07:30:00 | 2779.95 | 2779.95 | 2778.00 | 2778.00 | 85.74 | 238254.75 | 2778.71 2014-05-11 07:31:00 | 2778.01 | 2779.97 | 2777.75 | 2778.42 | 102.14 | 283835.04 | 2778.80 2014-05-11 07:32:00 | 2778.47 | 2778.78 | 2777.77 | 2778.01 | 30.18 | 83832.66 | 2778.22 2014-05-11 07:33:00 | 2778.01 | 2779.00 | 2777.77 | 2778.14 | 14.37 | 39929.89 | 2778.12 2014-05-11 07:34:00 | 2778.12 | 2778.12 | 2777.77 | 2778.12 | 40.36 | 112132.41 | 2778.10 2014-05-11 07:35:00 | . | . | . | . | . | . | . 2014-05-11 07:36:00 | 2777.80 | 2777.80 | 2777.01 | 2777.20 | 3.25 | 9026.17 | 2777.28 2014-05-11 07:37:00 | 2777.20 | 2777.20 | 2775.15 | 2777.20 | 57.65 | 160070.76 | 2776.64 2014-05-11 07:38:00 | 2776.14 | 2776.26 | 2770.01 | 2772.62 | 50.08 | 138933.29 | 2774.12 2014-05-11 07:39:00 | 2771.35 | 2772.96 | 2769.00 | 2769.19 | 196.68 | 544963.99 | 2770.76 2014-05-11 07:40:00 | 2769.00 | 2770.09 | 2768.83 | 2769.13 | 44.76 | 123953.64 | 2769.60 2014-05-11 07:41:00 | 2769.79 | 2771.47 | 2769.79 | 2770.90 | 54.86 | 151975.37 | 2770.39 2014-05-11 07:42:00 | 2770.58 | 2772.80 | 2770.24 | 2772.00 | 88.01 | 243886.80 | 2771.25 2014-05-11 07:43:00 | 2772.00 | 2772.00 | 2768.12 | 2769.70 | 97.81 | 270902.43 | 2769.68 2014-05-11 07:44:00 | 2769.81 | 2771.18 | 2768.05 | 2769.57 | 97.74 | 270706.07 | 2769.65 2014-05-11 07:45:00 | 2768.24 | 2772.00 | 2768.02 | 2771.93 | 26.77 | 74118.43 | 2769.02 2014-05-11 07:46:00 | 2771.73 | 2771.73 | 2770.42 | 2771.66 | 43.96 | 121790.30 | 2770.80 2014-05-11 07:47:00 | 2771.54 | 2772.04 | 2771.00 | 2772.02 | 9.84 | 27281.79 | 2771.98 2014-05-11 07:48:00 | 2772.04 | 2772.92 | 2772.00 | 2772.00 | 7.69 | 21314.16 | 2772.39 2014-05-11 07:49:00 | 2772.02 | 2772.02 | 2770.08 | 2770.41 | 58.93 | 163283.90 | 2771.00 2014-05-11 07:50:00 | 2770.94 | 2770.94 | 2768.03 | 2768.63 | 27.24 | 75419.55 | 2768.81 2014-05-11 07:51:00 | 2768.62 | 2770.88 | 2768.00 | 2768.00 | 60.71 | 168062.18 | 2768.37 2014-05-11 07:52:00 | 2768.00 | 2768.05 | 2767.00 | 2767.00 | 28.65 | 79298.93 | 2767.66 2014-05-11 07:53:00 | 2767.66 | 2768.10 | 2766.26 | 2767.00 | 23.72 | 65649.90 | 2767.24 2014-05-11 07:54:00 | 2766.15 | 2766.30 | 2764.99 | 2764.99 | 36.21 | 100157.17 | 2765.86 2014-05-11 07:55:00 | 2763.11 | 2765.97 | 2763.02 | 2763.35 | 88.43 | 244475.68 | 2764.72 2014-05-11 07:56:00 | 2763.35 | 2767.37 | 2763.00 | 2766.84 | 67.85 | 187612.22 | 2764.94 2014-05-11 07:57:00 | 2767.16 | 2768.07 | 2765.20 | 2765.22 | 63.90 | 176770.61 | 2766.36 2014-05-11 07:58:00 | 2765.43 | 2768.97 | 2763.08 | 2766.91 | 60.59 | 167533.08 | 2764.85 2014-05-11 07:59:00 | 2766.08 | 2766.75 | 2765.04 | 2766.00 | 50.84 | 140616.49 | 2765.97 2014-05-11 08:00:00 | 2765.93 | 2772.96 | 2765.91 | 2769.77 | 47.38 | 131128.69 | 2767.89 2014-05-11 08:01:00 | 2769.77 | 2771.97 | 2767.89 | 2769.15 | 26.15 | 72441.27 | 2770.01 2014-05-11 08:02:00 | 2769.11 | 2769.27 | 2767.93 | 2769.27 | 66.94 | 185340.64 | 2768.67 2014-05-11 08:03:00 | 2769.27 | 2770.06 | 2768.29 | 2770.06 | 26.96 | 74652.83 | 2769.23 2014-05-11 08:04:00 | 2772.67 | 2772.67 | 2769.11 | 2770.23 | 21.09 | 58440.49 | 2770.74 2014-05-11 08:05:00 | 2770.66 | 2772.96 | 2770.53 | 2771.00 | 25.32 | 70155.28 | 2771.29 2014-05-11 08:06:00 | 2771.04 | 2771.04 | 2769.00 | 2769.00 | 17.39 | 48175.26 | 2769.65 2014-05-11 08:07:00 | 2769.02 | 2769.91 | 2768.06 | 2769.72 | 43.46 | 120346.21 | 2768.93 2014-05-11 08:08:00 | 2768.68 | 2769.48 | 2768.34 | 2768.97 | 35.26 | 97635.24 | 2769.01 2014-05-11 08:09:00 | 2768.76 | 2770.07 | 2768.10 | 2769.14 | 100.18 | 277397.51 | 2768.96 2014-05-11 08:10:00 | 2769.27 | 2771.95 | 2768.15 | 2769.03 | 60.73 | 168144.59 | 2768.77 2014-05-11 08:11:00 | 2769.21 | 2771.49 | 2769.21 | 2770.35 | 56.29 | 155956.65 | 2770.49 2014-05-11 08:12:00 | 2770.47 | 2771.00 | 2769.79 | 2770.40 | 7.37 | 20418.79 | 2770.53 2014-05-11 08:13:00 | 2770.52 | 2772.00 | 2770.00 | 2772.00 | 102.22 | 283222.12 | 2770.60 2014-05-11 08:14:00 | 2771.14 | 2771.98 | 2769.01 | 2771.98 | 4.11 | 11377.64 | 2770.30 2014-05-11 08:15:00 | 2769.82 | 2772.00 | 2769.82 | 2772.00 | 76.67 | 212416.06 | 2770.52 2014-05-11 08:16:00 | 2771.06 | 2776.75 | 2770.00 | 2776.75 | 46.76 | 129586.16 | 2771.07 2014-05-11 08:17:00 | 2776.75 | 2776.75 | 2773.60 | 2775.16 | 49.96 | 138661.04 | 2775.22 2014-05-11 08:18:00 | 2775.71 | 2776.34 | 2773.12 | 2773.93 | 59.55 | 165218.83 | 2774.50 2014-05-11 08:19:00 | 2773.13 | 2774.50 | 2772.09 | 2772.09 | 14.97 | 41514.56 | 2773.93 2014-05-11 08:20:00 | 2774.08 | 2774.08 | 2774.04 | 2774.08 | 2.67 | 7398.47 | 2774.08 2014-05-11 08:21:00 | 2774.50 | 2776.00 | 2772.37 | 2773.35 | 42.55 | 118055.48 | 2774.38 2014-05-11 08:22:00 | 2773.30 | 2775.94 | 2772.31 | 2773.89 | 63.47 | 176095.74 | 2774.30 2014-05-11 08:23:00 | 2773.33 | 2773.50 | 2773.17 | 2773.46 | 45.61 | 126493.53 | 2773.37 2014-05-11 08:24:00 | 2773.48 | 2773.48 | 2772.30 | 2773.08 | 70.17 | 194604.49 | 2773.17 2014-05-11 08:25:00 | 2773.71 | 2775.13 | 2773.12 | 2774.88 | 106.01 | 294076.33 | 2773.96 2014-05-11 08:26:00 | 2774.38 | 2776.00 | 2772.62 | 2773.87 | 99.99 | 277453.90 | 2774.79 2014-05-11 08:27:00 | 2774.05 | 2774.05 | 2772.60 | 2773.10 | 12.57 | 34855.96 | 2773.39 2014-05-11 08:28:00 | 2773.10 | 2773.10 | 2770.00 | 2770.00 | 96.55 | 267494.15 | 2770.64 2014-05-11 08:29:00 | 2770.00 | 2770.18 | 2769.49 | 2770.00 | 22.22 | 61537.56 | 2769.84 2014-05-11 08:30:00 | 2770.56 | 2773.32 | 2770.56 | 2772.58 | 61.59 | 170742.96 | 2772.30 2014-05-11 08:31:00 | 2772.05 | 2773.04 | 2771.23 | 2772.04 | 55.73 | 154482.46 | 2772.13 2014-05-11 08:32:00 | 2771.68 | 2772.76 | 2770.00 | 2770.09 | 95.79 | 265454.00 | 2771.21 2014-05-11 08:33:00 | 2770.07 | 2770.09 | 2769.00 | 2769.00 | 6.22 | 17227.15 | 2769.19 2014-05-11 08:34:00 | 2769.02 | 2769.14 | 2768.80 | 2768.95 | 19.73 | 54629.74 | 2769.01 2014-05-11 08:35:00 | 2768.95 | 2769.12 | 2768.13 | 2768.89 | 3.24 | 8973.62 | 2768.78 2014-05-11 08:36:00 | 2768.89 | 2769.14 | 2768.09 | 2768.91 | 13.55 | 37526.81 | 2768.89 2014-05-11 08:37:00 | 2768.98 | 2769.00 | 2767.39 | 2767.99 | 26.47 | 73295.03 | 2768.67 2014-05-11 08:38:00 | 2768.96 | 2768.96 | 2768.96 | 2768.96 | 0.29 | 808.54 | 2768.96 2014-05-11 08:39:00 | 2767.99 | 2767.99 | 2767.87 | 2767.98 | 20.02 | 55400.63 | 2767.96 2014-05-11 08:40:00 | 2767.98 | 2767.98 | 2767.80 | 2767.80 | 6.34 | 17559.59 | 2767.91 2014-05-11 08:41:00 | 2767.16 | 2767.16 | 2765.00 | 2765.02 | 54.04 | 149471.52 | 2766.15 2014-05-11 08:42:00 | 2765.00 | 2768.40 | 2764.93 | 2768.28 | 105.79 | 292671.01 | 2766.42 2014-05-11 08:43:00 | 2768.40 | 2769.86 | 2764.00 | 2765.98 | 94.46 | 261325.59 | 2766.58 2014-05-11 08:44:00 | 2767.30 | 2767.89 | 2761.93 | 2762.33 | 53.20 | 147065.38 | 2764.28 2014-05-11 08:45:00 | 2764.97 | 2764.97 | 2761.10 | 2761.10 | 66.99 | 185078.54 | 2762.74 2014-05-11 08:46:00 | 2761.10 | 2762.56 | 2760.00 | 2761.02 | 72.36 | 199756.87 | 2760.79 2014-05-11 08:47:00 | 2761.59 | 2762.57 | 2760.02 | 2760.96 | 81.77 | 225806.93 | 2761.52 2014-05-11 08:48:00 | 2760.12 | 2762.58 | 2760.10 | 2762.44 | 31.68 | 87490.25 | 2761.60 2014-05-11 08:49:00 | 2762.51 | 2762.58 | 2761.38 | 2762.58 | 46.05 | 127194.80 | 2762.16 2014-05-11 08:50:00 | 2762.25 | 2762.58 | 2761.50 | 2761.50 | 64.19 | 177316.95 | 2762.25 2014-05-11 08:51:00 | 2762.58 | 2763.00 | 2761.00 | 2761.31 | 46.12 | 127370.33 | 2761.66 2014-05-11 08:52:00 | 2761.02 | 2762.52 | 2759.66 | 2759.86 | 58.32 | 160975.06 | 2760.16 2014-05-11 08:53:00 | 2759.69 | 2759.99 | 2758.09 | 2758.09 | 63.60 | 175468.79 | 2758.99 2014-05-11 08:54:00 | 2758.16 | 2758.68 | 2752.00 | 2752.04 | 154.51 | 425657.50 | 2754.90 2014-05-11 08:55:00 | 2753.11 | 2753.78 | 2751.00 | 2752.12 | 37.70 | 103747.12 | 2751.91 2014-05-11 08:56:00 | 2752.02 | 2752.02 | 2750.14 | 2751.04 | 74.68 | 205456.21 | 2751.12 2014-05-11 08:57:00 | 2751.96 | 2752.00 | 2750.82 | 2750.82 | 21.24 | 58449.54 | 2751.60 2014-05-11 08:58:00 | 2750.84 | 2754.14 | 2750.82 | 2753.76 | 52.84 | 145451.74 | 2752.84 2014-05-11 08:59:00 | 2753.80 | 2756.88 | 2752.75 | 2755.01 | 95.55 | 263318.21 | 2755.82 2014-05-11 09:00:00 | 2756.61 | 2758.09 | 2756.60 | 2757.78 | 40.44 | 111513.55 | 2757.64 2014-05-11 09:01:00 | 2757.00 | 2757.76 | 2753.00 | 2755.13 | 13.65 | 37591.56 | 2754.77 2014-05-11 09:02:00 | 2756.48 | 2757.82 | 2754.08 | 2757.00 | 25.27 | 69655.69 | 2756.24 2014-05-11 09:03:00 | 2757.05 | 2757.05 | 2754.11 | 2756.00 | 12.34 | 34006.40 | 2756.46 2014-05-11 09:04:00 | 2755.17 | 2755.58 | 2755.00 | 2755.00 | 7.00 | 19298.54 | 2755.36 2014-05-11 09:05:00 | 2755.96 | 2756.00 | 2755.82 | 2755.82 | 8.13 | 22395.03 | 2755.97 2014-05-11 09:06:00 | 2755.88 | 2757.43 | 2755.88 | 2757.40 | 10.19 | 28097.67 | 2756.57 2014-05-11 09:07:00 | 2757.41 | 2758.91 | 2757.00 | 2757.97 | 50.95 | 140533.18 | 2758.09 2014-05-11 09:08:00 | 2757.97 | 2757.98 | 2756.70 | 2757.88 | 13.33 | 36747.34 | 2757.15 2014-05-11 09:09:00 | 2757.88 | 2759.00 | 2755.41 | 2759.00 | 50.69 | 139791.15 | 2757.82 2014-05-11 09:10:00 | 2759.00 | 2759.90 | 2758.97 | 2759.06 | 23.73 | 65469.32 | 2759.39 2014-05-11 09:11:00 | 2758.91 | 2758.91 | 2756.72 | 2757.00 | 21.35 | 58856.83 | 2757.02 2014-05-11 09:12:00 | 2757.12 | 2757.98 | 2756.52 | 2756.52 | 1.53 | 4218.75 | 2757.35 2014-05-11 09:13:00 | 2756.52 | 2756.52 | 2754.10 | 2754.10 | 32.18 | 88688.75 | 2755.94 2014-05-11 09:14:00 | 2754.09 | 2758.06 | 2750.11 | 2752.48 | 149.70 | 412107.02 | 2752.83 2014-05-11 09:15:00 | 2752.96 | 2753.00 | 2750.50 | 2750.92 | 60.15 | 165506.71 | 2751.70 2014-05-11 09:16:00 | 2751.06 | 2753.00 | 2751.06 | 2753.00 | 53.31 | 146718.62 | 2752.18 2014-05-11 09:17:00 | 2752.98 | 2754.00 | 2751.99 | 2753.52 | 17.06 | 46982.33 | 2753.30 2014-05-11 09:18:00 | 2753.04 | 2754.00 | 2753.00 | 2753.35 | 25.55 | 70354.35 | 2753.70 2014-05-11 09:19:00 | 2753.37 | 2753.37 | 2753.00 | 2753.00 | 5.68 | 15643.07 | 2753.09 2014-05-11 09:20:00 | 2752.87 | 2758.98 | 2752.87 | 2754.07 | 29.67 | 81767.12 | 2756.16 2014-05-11 09:21:00 | 2755.98 | 2758.99 | 2754.81 | 2754.81 | 44.06 | 121494.71 | 2757.67 2014-05-11 09:22:00 | 2754.73 | 2756.10 | 2754.07 | 2754.55 | 21.51 | 59238.99 | 2754.66 2014-05-11 09:23:00 | 2754.11 | 2757.67 | 2754.11 | 2756.47 | 49.71 | 136978.62 | 2755.39 2014-05-11 09:24:00 | 2756.47 | 2759.90 | 2756.47 | 2759.12 | 30.37 | 83753.69 | 2757.96 2014-05-11 09:25:00 | 2759.12 | 2759.94 | 2757.11 | 2757.36 | 31.10 | 85804.21 | 2759.16 2014-05-11 09:26:00 | 2757.75 | 2758.98 | 2756.12 | 2758.40 | 22.88 | 63099.80 | 2757.86 2014-05-11 09:27:00 | 2758.40 | 2758.40 | 2758.23 | 2758.30 | 3.90 | 10754.60 | 2758.30 2014-05-11 09:28:00 | 2757.27 | 2758.30 | 2757.14 | 2757.31 | 12.46 | 34368.82 | 2757.67 2014-05-11 09:29:00 | 2757.34 | 2759.49 | 2757.34 | 2757.88 | 66.38 | 183105.10 | 2758.40 2014-05-11 09:30:00 | 2757.88 | 2758.67 | 2756.00 | 2758.57 | 27.81 | 76681.96 | 2757.25 2014-05-11 09:31:00 | 2758.60 | 2759.31 | 2758.60 | 2759.00 | 5.72 | 15770.59 | 2759.03 2014-05-11 09:32:00 | 2758.93 | 2759.97 | 2758.57 | 2759.39 | 35.15 | 96980.23 | 2759.04 2014-05-11 09:33:00 | 2759.97 | 2762.02 | 2759.97 | 2762.00 | 54.64 | 150845.47 | 2760.66 2014-05-11 09:34:00 | 2762.02 | 2764.07 | 2762.02 | 2763.91 | 85.91 | 237427.23 | 2763.74 2014-05-11 09:35:00 | 2763.91 | 2765.49 | 2762.75 | 2765.49 | 69.07 | 190923.09 | 2764.28 2014-05-11 09:36:00 | 2765.44 | 2766.00 | 2764.28 | 2766.00 | 26.62 | 73621.61 | 2765.55 2014-05-11 09:37:00 | 2766.02 | 2766.12 | 2764.10 | 2764.98 | 47.95 | 132573.22 | 2765.11 2014-05-11 09:38:00 | 2765.00 | 2766.64 | 2764.25 | 2764.40 | 94.97 | 262574.48 | 2764.87 2014-05-11 09:39:00 | 2765.09 | 2766.84 | 2765.09 | 2766.05 | 1.92 | 5295.96 | 2765.52 2014-05-11 09:40:00 | 2766.61 | 2766.85 | 2765.00 | 2765.12 | 28.48 | 78759.07 | 2765.71 2014-05-11 09:41:00 | 2765.12 | 2765.50 | 2765.10 | 2765.10 | 27.15 | 75069.77 | 2765.31 2014-05-11 09:42:00 | 2765.12 | 2765.12 | 2764.97 | 2765.02 | 68.62 | 189733.08 | 2765.02 2014-05-11 09:43:00 | 2764.42 | 2764.53 | 2764.01 | 2764.01 | 8.04 | 22237.21 | 2764.45 2014-05-11 09:44:00 | 2763.95 | 2763.99 | 2762.16 | 2762.24 | 11.59 | 32031.52 | 2763.01 2014-05-11 09:45:00 | 2762.97 | 2763.00 | 2761.16 | 2761.16 | 4.35 | 12005.84 | 2761.87 2014-05-11 09:46:00 | . | . | . | . | . | . | . 2014-05-11 09:47:00 | 2761.26 | 2761.26 | 2761.26 | 2761.26 | 7.81 | 21559.92 | 2761.26 2014-05-11 09:48:00 | 2762.00 | 2763.01 | 2761.80 | 2762.21 | 21.80 | 60205.49 | 2762.10 2014-05-11 09:49:00 | 2762.14 | 2762.17 | 2762.00 | 2762.01 | 8.53 | 23565.46 | 2762.01 2014-05-11 09:50:00 | 2763.01 | 2763.01 | 2762.06 | 2762.06 | 2.20 | 6082.17 | 2762.11 2014-05-11 09:51:00 | . | . | . | . | . | . | . 2014-05-11 09:52:00 | 2762.91 | 2762.96 | 2762.91 | 2762.96 | 6.16 | 17005.77 | 2762.92 2014-05-11 09:53:00 | 2762.98 | 2764.81 | 2762.98 | 2763.98 | 20.61 | 56956.00 | 2763.51 2014-05-11 09:54:00 | 2764.00 | 2765.00 | 2763.51 | 2764.17 | 55.24 | 152689.81 | 2764.12 2014-05-11 09:55:00 | 2763.79 | 2765.10 | 2763.79 | 2765.06 | 11.11 | 30725.35 | 2764.81 2014-05-11 09:56:00 | 2765.10 | 2765.10 | 2765.10 | 2765.10 | 0.10 | 276.51 | 2765.10 2014-05-11 09:57:00 | 2765.08 | 2766.89 | 2764.76 | 2764.80 | 71.43 | 197514.64 | 2765.34 2014-05-11 09:58:00 | 2764.80 | 2765.76 | 2764.80 | 2765.76 | 2.28 | 6296.52 | 2765.27 2014-05-11 09:59:00 | 2765.02 | 2765.02 | 2763.00 | 2764.65 | 21.70 | 59971.79 | 2764.31 2014-05-11 10:00:00 | 2764.00 | 2764.00 | 2762.50 | 2762.50 | 66.46 | 183638.10 | 2763.05 2014-05-11 10:01:00 | 2763.84 | 2763.84 | 2762.86 | 2763.81 | 4.99 | 13779.04 | 2763.55 2014-05-11 10:02:00 | 2763.04 | 2763.04 | 2763.00 | 2763.00 | 5.00 | 13815.03 | 2763.01 2014-05-11 10:03:00 | 2763.52 | 2764.00 | 2763.11 | 2764.00 | 14.32 | 39578.88 | 2763.31 2014-05-11 10:04:00 | 2764.00 | 2765.50 | 2764.00 | 2765.25 | 7.26 | 20075.57 | 2764.85 2014-05-11 10:05:00 | 2765.37 | 2765.37 | 2764.10 | 2765.31 | 39.44 | 109041.82 | 2764.89 2014-05-11 10:06:00 | 2765.31 | 2766.53 | 2765.31 | 2766.53 | 41.44 | 114614.94 | 2766.07 2014-05-11 10:07:00 | 2767.00 | 2767.24 | 2766.58 | 2767.24 | 20.28 | 56120.18 | 2766.99 2014-05-11 10:08:00 | 2767.48 | 2768.43 | 2767.24 | 2768.04 | 1.80 | 4993.41 | 2767.96 2014-05-11 10:09:00 | 2768.04 | 2771.28 | 2768.02 | 2770.92 | 105.75 | 292947.43 | 2770.27 2014-05-11 10:10:00 | 2770.92 | 2772.46 | 2769.26 | 2772.13 | 41.70 | 115578.86 | 2771.61 2014-05-11 10:11:00 | 2771.00 | 2771.04 | 2766.76 | 2770.00 | 11.94 | 33063.53 | 2770.07 2014-05-11 10:12:00 | 2770.00 | 2770.00 | 2768.73 | 2768.90 | 31.78 | 88009.82 | 2769.17 2014-05-11 10:13:00 | 2768.80 | 2770.00 | 2768.50 | 2769.00 | 36.67 | 101551.01 | 2769.32 2014-05-11 10:14:00 | 2768.54 | 2769.00 | 2768.00 | 2768.00 | 16.95 | 46933.38 | 2768.44 2014-05-11 10:15:00 | 2768.05 | 2769.74 | 2764.51 | 2765.00 | 38.55 | 106597.88 | 2765.04 2014-05-11 10:16:00 | 2765.22 | 2767.16 | 2765.22 | 2767.11 | 10.29 | 28461.49 | 2766.47 2014-05-11 10:17:00 | 2766.34 | 2767.38 | 2765.00 | 2765.80 | 31.92 | 88297.60 | 2766.13 2014-05-11 10:18:00 | 2766.00 | 2766.07 | 2765.10 | 2765.10 | 17.92 | 49551.69 | 2765.78 2014-05-11 10:19:00 | 2765.32 | 2765.32 | 2763.40 | 2764.78 | 9.86 | 27250.64 | 2764.60 2014-05-11 10:20:00 | 2764.76 | 2764.76 | 2763.35 | 2763.44 | 10.48 | 28947.68 | 2763.50 2014-05-11 10:21:00 | 2763.44 | 2764.48 | 2761.63 | 2761.66 | 30.45 | 84112.15 | 2762.49 2014-05-11 10:22:00 | 2762.36 | 2762.36 | 2760.79 | 2761.86 | 49.49 | 136679.50 | 2761.70 2014-05-11 10:23:00 | 2761.86 | 2761.99 | 2760.79 | 2761.93 | 26.60 | 73455.34 | 2761.58 2014-05-11 10:24:00 | 2761.90 | 2764.18 | 2761.90 | 2763.02 | 15.83 | 43750.16 | 2763.05 2014-05-11 10:25:00 | 2763.02 | 2764.91 | 2763.00 | 2763.06 | 28.56 | 78932.07 | 2763.73 2014-05-11 10:26:00 | 2762.99 | 2763.05 | 2760.68 | 2760.80 | 28.15 | 77748.86 | 2761.85 2014-05-11 10:27:00 | 2762.09 | 2762.09 | 2760.96 | 2760.96 | 9.87 | 27255.37 | 2761.44 2014-05-11 10:28:00 | 2760.96 | 2760.96 | 2760.01 | 2760.45 | 36.97 | 102061.58 | 2760.36 2014-05-11 10:29:00 | 2760.37 | 2762.85 | 2760.37 | 2761.15 | 66.27 | 183021.45 | 2761.88 2014-05-11 10:30:00 | 2761.61 | 2762.58 | 2761.23 | 2762.50 | 7.10 | 19598.71 | 2762.33 2014-05-11 10:31:00 | 2761.68 | 2761.68 | 2758.11 | 2759.55 | 35.38 | 97643.56 | 2760.01 2014-05-11 10:32:00 | 2759.50 | 2759.50 | 2758.12 | 2759.22 | 26.25 | 72408.64 | 2758.84 2014-05-11 10:33:00 | 2759.09 | 2759.49 | 2758.22 | 2759.04 | 12.98 | 35821.36 | 2759.10 2014-05-11 10:34:00 | 2759.04 | 2759.11 | 2759.04 | 2759.11 | 0.85 | 2347.96 | 2759.06 2014-05-11 10:35:00 | 2759.20 | 2759.77 | 2759.17 | 2759.19 | 4.53 | 12510.48 | 2759.26 2014-05-11 10:36:00 | 2760.00 | 2761.00 | 2760.00 | 2760.04 | 21.51 | 59379.97 | 2760.06 2014-05-11 10:37:00 | 2760.77 | 2762.33 | 2760.10 | 2761.25 | 33.23 | 91740.72 | 2761.11 2014-05-11 10:38:00 | 2761.25 | 2762.44 | 2758.35 | 2760.90 | 31.19 | 86070.66 | 2759.74 2014-05-11 10:39:00 | 2761.15 | 2761.15 | 2760.30 | 2760.30 | 8.27 | 22845.13 | 2761.07 2014-05-11 10:40:00 | 2760.65 | 2761.91 | 2760.56 | 2760.96 | 49.13 | 135672.90 | 2761.34 2014-05-11 10:41:00 | 2760.96 | 2760.96 | 2760.96 | 2760.96 | 0.10 | 267.81 | 2760.96 2014-05-11 10:42:00 | 2760.96 | 2760.96 | 2758.46 | 2759.50 | 29.62 | 81726.34 | 2759.35 2014-05-11 10:43:00 | 2760.51 | 2760.53 | 2758.00 | 2758.00 | 38.57 | 106440.63 | 2759.39 2014-05-11 10:44:00 | 2758.00 | 2760.34 | 2757.96 | 2759.93 | 42.66 | 117686.11 | 2758.89 2014-05-11 10:45:00 | 2758.29 | 2759.79 | 2758.29 | 2759.79 | 25.53 | 70431.87 | 2759.11 2014-05-11 10:46:00 | 2758.43 | 2759.58 | 2756.11 | 2758.26 | 12.24 | 33763.44 | 2758.68 2014-05-11 10:47:00 | 2758.20 | 2759.00 | 2757.92 | 2759.00 | 12.22 | 33698.38 | 2758.09 2014-05-11 10:48:00 | 2758.52 | 2758.98 | 2756.69 | 2758.98 | 15.48 | 42690.55 | 2758.14 2014-05-11 10:49:00 | 2760.43 | 2760.43 | 2758.24 | 2759.81 | 68.28 | 188437.12 | 2759.77 2014-05-11 10:50:00 | 2761.00 | 2762.31 | 2761.00 | 2761.01 | 16.26 | 44893.26 | 2761.47 2014-05-11 10:51:00 | 2761.01 | 2761.05 | 2758.68 | 2760.15 | 86.04 | 237440.68 | 2759.78 2014-05-11 10:52:00 | 2759.26 | 2761.44 | 2759.26 | 2761.33 | 15.68 | 43293.65 | 2760.90 2014-05-11 10:53:00 | 2760.64 | 2761.25 | 2759.96 | 2760.05 | 47.42 | 130911.54 | 2760.57 2014-05-11 10:54:00 | 2760.08 | 2760.92 | 2759.98 | 2759.98 | 15.33 | 42311.97 | 2760.62 2014-05-11 10:55:00 | 2760.93 | 2760.93 | 2759.69 | 2759.71 | 4.14 | 11412.34 | 2759.94 2014-05-11 10:56:00 | 2757.44 | 2759.55 | 2756.69 | 2757.01 | 14.62 | 40320.04 | 2757.87 2014-05-11 10:57:00 | 2756.81 | 2759.75 | 2755.38 | 2758.67 | 59.22 | 163285.06 | 2757.31 2014-05-11 10:58:00 | 2757.78 | 2759.99 | 2757.78 | 2758.61 | 53.79 | 148418.86 | 2759.02 2014-05-11 10:59:00 | 2759.99 | 2760.00 | 2759.25 | 2759.25 | 6.29 | 17364.23 | 2759.73 2014-05-11 11:00:00 | 2759.98 | 2760.00 | 2759.98 | 2760.00 | 5.14 | 14191.90 | 2760.00 2014-05-11 11:01:00 | 2760.72 | 2761.00 | 2760.72 | 2761.00 | 3.60 | 9925.62 | 2760.95 2014-05-11 11:02:00 | 2761.00 | 2761.17 | 2761.00 | 2761.17 | 3.01 | 8313.43 | 2761.02 2014-05-11 11:03:00 | 2761.67 | 2762.40 | 2761.67 | 2761.70 | 12.76 | 35242.03 | 2761.91 2014-05-11 11:04:00 | 2761.70 | 2761.70 | 2759.92 | 2760.33 | 6.29 | 17373.17 | 2760.71 2014-05-11 11:05:00 | 2761.28 | 2762.04 | 2760.60 | 2761.24 | 27.79 | 76733.46 | 2761.49 2014-05-11 11:06:00 | 2762.13 | 2762.48 | 2760.60 | 2761.95 | 24.97 | 68965.20 | 2761.59 2014-05-11 11:07:00 | 2761.61 | 2761.95 | 2761.04 | 2761.41 | 23.85 | 65867.23 | 2761.73 2014-05-11 11:08:00 | 2762.00 | 2762.00 | 2760.78 | 2761.11 | 21.64 | 59746.98 | 2761.21 2014-05-11 11:09:00 | 2761.00 | 2764.70 | 2761.00 | 2764.70 | 13.61 | 37596.33 | 2763.22 2014-05-11 11:10:00 | 2763.19 | 2764.63 | 2763.19 | 2763.79 | 31.10 | 85947.51 | 2763.85 2014-05-11 11:11:00 | 2763.60 | 2763.85 | 2763.58 | 2763.85 | 3.85 | 10637.64 | 2763.74 2014-05-11 11:12:00 | 2763.29 | 2763.54 | 2761.96 | 2763.00 | 56.45 | 155963.68 | 2763.06 2014-05-11 11:13:00 | 2762.55 | 2764.71 | 2762.55 | 2764.17 | 21.20 | 58587.47 | 2763.56 2014-05-11 11:14:00 | 2763.03 | 2764.18 | 2761.30 | 2761.30 | 16.77 | 46354.64 | 2763.32 2014-05-11 11:15:00 | 2762.73 | 2764.12 | 2762.73 | 2764.12 | 7.43 | 20545.57 | 2764.10 2014-05-11 11:16:00 | 2761.91 | 2763.43 | 2761.91 | 2762.99 | 30.28 | 83682.42 | 2763.26 2014-05-11 11:17:00 | 2762.32 | 2763.58 | 2762.32 | 2762.42 | 16.45 | 45459.47 | 2762.99 2014-05-11 11:18:00 | . | . | . | . | . | . | . 2014-05-11 11:19:00 | 2763.59 | 2763.59 | 2762.60 | 2763.57 | 21.39 | 59113.09 | 2763.07 2014-05-11 11:20:00 | . | . | . | . | . | . | . 2014-05-11 11:21:00 | 2762.65 | 2764.99 | 2762.65 | 2764.18 | 22.17 | 61275.24 | 2764.01 2014-05-11 11:22:00 | 2764.77 | 2764.94 | 2763.59 | 2764.56 | 20.71 | 57235.93 | 2764.22 2014-05-11 11:23:00 | 2764.51 | 2764.99 | 2763.97 | 2764.55 | 18.77 | 51906.30 | 2764.80 2014-05-11 11:24:00 | 2764.99 | 2766.71 | 2764.99 | 2766.02 | 5.59 | 15447.51 | 2765.89 2014-05-11 11:25:00 | 2766.74 | 2767.28 | 2766.02 | 2767.28 | 16.86 | 46646.10 | 2767.00 2014-05-11 11:26:00 | 2766.20 | 2767.62 | 2764.62 | 2765.00 | 12.93 | 35764.42 | 2765.58 2014-05-11 11:27:00 | 2765.20 | 2766.88 | 2765.16 | 2765.93 | 38.40 | 106227.17 | 2766.26 2014-05-11 11:28:00 | 2766.31 | 2766.95 | 2765.08 | 2765.98 | 21.88 | 60510.62 | 2766.07 2014-05-11 11:29:00 | 2765.98 | 2767.04 | 2765.98 | 2766.93 | 17.78 | 49182.89 | 2766.66 2014-05-11 11:30:00 | 2766.95 | 2767.48 | 2766.62 | 2767.48 | 10.60 | 29325.57 | 2767.09 2014-05-11 11:31:00 | 2767.67 | 2767.90 | 2766.66 | 2767.08 | 8.21 | 22715.84 | 2767.52 2014-05-11 11:32:00 | 2767.10 | 2767.90 | 2767.00 | 2767.90 | 3.72 | 10294.54 | 2767.35 2014-05-11 11:33:00 | 2767.90 | 2768.70 | 2766.62 | 2767.75 | 55.79 | 154368.52 | 2766.96 2014-05-11 11:34:00 | 2766.83 | 2769.90 | 2766.79 | 2767.09 | 69.47 | 192265.72 | 2767.73 2014-05-11 11:35:00 | 2767.88 | 2769.04 | 2767.27 | 2768.00 | 23.37 | 64694.05 | 2768.49 2014-05-11 11:36:00 | 2768.00 | 2770.88 | 2768.00 | 2770.60 | 51.87 | 143689.67 | 2770.08 2014-05-11 11:37:00 | 2770.60 | 2770.98 | 2770.03 | 2770.98 | 13.78 | 38181.04 | 2770.76 2014-05-11 11:38:00 | 2770.98 | 2772.00 | 2770.31 | 2770.80 | 32.12 | 89009.69 | 2771.07 2014-05-11 11:39:00 | 2771.53 | 2772.00 | 2770.90 | 2772.00 | 27.11 | 75143.64 | 2771.40 2014-05-11 11:40:00 | 2771.42 | 2771.42 | 2769.23 | 2769.23 | 38.62 | 106966.31 | 2770.07 2014-05-11 11:41:00 | 2768.34 | 2771.74 | 2768.32 | 2769.18 | 44.54 | 123367.04 | 2770.11 2014-05-11 11:42:00 | 2769.22 | 2771.29 | 2769.22 | 2770.00 | 29.85 | 82672.69 | 2769.88 2014-05-11 11:43:00 | 2768.20 | 2769.60 | 2768.03 | 2769.43 | 6.42 | 17789.10 | 2769.16 2014-05-11 11:44:00 | 2769.39 | 2769.48 | 2769.38 | 2769.40 | 3.60 | 9969.92 | 2769.42 2014-05-11 11:45:00 | 2769.56 | 2770.98 | 2769.09 | 2770.98 | 28.11 | 77852.35 | 2770.05 2014-05-11 11:46:00 | 2770.19 | 2770.19 | 2768.41 | 2768.93 | 14.89 | 41227.01 | 2769.33 2014-05-11 11:47:00 | 2768.82 | 2769.53 | 2768.82 | 2769.10 | 16.66 | 46125.29 | 2768.96 2014-05-11 11:48:00 | 2769.50 | 2769.50 | 2769.41 | 2769.41 | 0.51 | 1423.48 | 2769.41 2014-05-11 11:49:00 | 2769.02 | 2769.02 | 2768.50 | 2768.50 | 10.49 | 29054.80 | 2768.71 2014-05-11 11:50:00 | 2768.33 | 2768.64 | 2767.61 | 2768.33 | 7.79 | 21560.35 | 2768.05 2014-05-11 11:51:00 | 2768.03 | 2768.71 | 2766.94 | 2767.33 | 38.07 | 105359.68 | 2767.52 2014-05-11 11:52:00 | 2766.67 | 2766.73 | 2764.51 | 2764.59 | 79.50 | 219927.09 | 2766.27 2014-05-11 11:53:00 | 2764.86 | 2766.01 | 2764.86 | 2765.04 | 9.46 | 26164.71 | 2765.53 2014-05-11 11:54:00 | 2765.04 | 2765.04 | 2764.56 | 2764.56 | 8.32 | 23015.73 | 2764.98 2014-05-11 11:55:00 | 2764.56 | 2767.92 | 2764.56 | 2767.37 | 12.56 | 34756.70 | 2766.59 2014-05-11 11:56:00 | 2767.18 | 2767.90 | 2765.76 | 2766.26 | 39.02 | 107968.47 | 2766.93 2014-05-11 11:57:00 | 2766.86 | 2767.86 | 2766.51 | 2767.84 | 39.19 | 108441.10 | 2767.20 2014-05-11 11:58:00 | 2767.91 | 2767.94 | 2766.26 | 2766.30 | 70.99 | 196412.95 | 2766.93 2014-05-11 11:59:00 | 2766.26 | 2767.08 | 2765.17 | 2765.86 | 75.00 | 207479.61 | 2766.47 2014-05-11 12:00:00 | 2766.47 | 2766.80 | 2766.47 | 2766.80 | 4.63 | 12820.73 | 2766.67 2014-05-11 12:01:00 | 2766.87 | 2766.87 | 2765.37 | 2766.22 | 2.30 | 6360.38 | 2766.59 2014-05-11 12:02:00 | 2766.27 | 2766.79 | 2765.44 | 2766.53 | 20.63 | 57073.75 | 2766.14 2014-05-11 12:03:00 | 2766.33 | 2766.77 | 2765.45 | 2765.45 | 42.68 | 118044.24 | 2765.99 2014-05-11 12:04:00 | 2766.02 | 2766.50 | 2765.00 | 2765.00 | 35.35 | 97753.02 | 2765.60 2014-05-11 12:05:00 | 2765.04 | 2765.04 | 2764.83 | 2764.83 | 4.84 | 13371.38 | 2764.97 2014-05-11 12:06:00 | 2764.58 | 2764.58 | 2764.24 | 2764.24 | 3.39 | 9379.88 | 2764.48 2014-05-11 12:07:00 | 2764.49 | 2767.52 | 2764.13 | 2764.47 | 61.44 | 169917.99 | 2765.41 2014-05-11 12:08:00 | 2765.45 | 2766.38 | 2764.00 | 2764.51 | 14.82 | 40980.08 | 2765.37 2014-05-11 12:09:00 | 2764.53 | 2765.48 | 2764.05 | 2764.84 | 56.73 | 156821.16 | 2764.59 2014-05-11 12:10:00 | 2764.70 | 2765.30 | 2764.00 | 2764.80 | 13.97 | 38616.30 | 2764.82 2014-05-11 12:11:00 | 2764.81 | 2765.00 | 2764.08 | 2764.19 | 4.12 | 11393.73 | 2764.80 2014-05-11 12:12:00 | 2764.24 | 2766.00 | 2764.24 | 2766.00 | 0.64 | 1761.70 | 2765.63 2014-05-11 12:13:00 | 2765.80 | 2766.40 | 2764.43 | 2765.10 | 37.11 | 102612.59 | 2765.17 2014-05-11 12:14:00 | 2765.01 | 2766.32 | 2764.38 | 2765.28 | 69.91 | 193332.67 | 2765.49 2014-05-11 12:15:00 | 2766.26 | 2766.26 | 2764.57 | 2765.09 | 49.93 | 138073.19 | 2765.61 2014-05-11 12:16:00 | 2765.53 | 2765.64 | 2765.53 | 2765.61 | 7.02 | 19409.06 | 2765.61 2014-05-11 12:17:00 | 2765.09 | 2766.00 | 2765.09 | 2765.92 | 5.21 | 14416.24 | 2765.97 2014-05-11 12:18:00 | 2765.92 | 2767.91 | 2765.07 | 2766.66 | 71.36 | 197431.81 | 2766.66 2014-05-11 12:19:00 | 2767.24 | 2767.50 | 2765.07 | 2766.39 | 28.96 | 80135.02 | 2766.81 2014-05-11 12:20:00 | 2766.15 | 2766.78 | 2765.09 | 2765.77 | 10.22 | 28274.50 | 2765.77 2014-05-11 12:21:00 | 2766.50 | 2766.50 | 2765.22 | 2765.84 | 30.70 | 84916.69 | 2766.02 2014-05-11 12:22:00 | 2766.00 | 2766.02 | 2765.91 | 2765.91 | 2.98 | 8239.88 | 2765.99 2014-05-11 12:23:00 | 2765.91 | 2765.93 | 2765.91 | 2765.93 | 0.36 | 995.73 | 2765.93 2014-05-11 12:24:00 | 2765.09 | 2765.54 | 2764.49 | 2765.53 | 22.02 | 60879.16 | 2765.22 2014-05-11 12:25:00 | 2764.67 | 2765.47 | 2763.88 | 2763.88 | 29.23 | 80806.28 | 2764.59 2014-05-11 12:26:00 | 2763.88 | 2763.88 | 2763.00 | 2763.00 | 15.12 | 41772.39 | 2763.09 2014-05-11 12:27:00 | 2763.00 | 2766.58 | 2762.12 | 2762.45 | 52.71 | 145689.67 | 2763.83 2014-05-11 12:28:00 | 2763.19 | 2764.86 | 2763.19 | 2764.33 | 31.97 | 88373.29 | 2764.17 2014-05-11 12:29:00 | 2763.87 | 2764.70 | 2762.00 | 2762.88 | 81.14 | 224207.69 | 2763.39 2014-05-11 12:30:00 | 2763.13 | 2764.18 | 2761.00 | 2761.28 | 86.93 | 240148.53 | 2762.42 2014-05-11 12:31:00 | 2761.00 | 2762.72 | 2759.59 | 2760.00 | 94.53 | 260956.55 | 2760.45 2014-05-11 12:32:00 | 2761.08 | 2761.08 | 2759.27 | 2759.53 | 37.27 | 102861.71 | 2759.91 2014-05-11 12:33:00 | 2759.53 | 2760.90 | 2759.53 | 2760.90 | 69.56 | 191986.00 | 2760.16 2014-05-11 12:34:00 | 2759.62 | 2760.77 | 2759.00 | 2759.00 | 61.09 | 168602.67 | 2759.73 2014-05-11 12:35:00 | 2758.16 | 2758.20 | 2756.96 | 2756.96 | 12.42 | 34254.88 | 2757.60 2014-05-11 12:36:00 | 2756.96 | 2756.96 | 2756.02 | 2756.04 | 3.44 | 9473.56 | 2756.35 2014-05-11 12:37:00 | 2756.06 | 2757.61 | 2756.06 | 2756.20 | 125.55 | 346131.11 | 2756.92 2014-05-11 12:38:00 | 2756.24 | 2760.67 | 2756.24 | 2757.19 | 50.06 | 138098.95 | 2758.78 2014-05-11 12:39:00 | 2758.55 | 2760.74 | 2758.00 | 2760.29 | 22.10 | 60970.74 | 2759.48 2014-05-11 12:40:00 | 2758.30 | 2760.00 | 2758.30 | 2759.00 | 11.21 | 30927.13 | 2759.13 2014-05-11 12:41:00 | 2759.00 | 2760.02 | 2759.00 | 2760.00 | 11.33 | 31275.99 | 2759.48 2014-05-11 12:42:00 | 2759.17 | 2760.27 | 2758.12 | 2758.39 | 97.92 | 270177.47 | 2759.14 2014-05-11 12:43:00 | 2758.23 | 2758.23 | 2751.00 | 2751.02 | 145.47 | 400754.66 | 2754.95 2014-05-11 12:44:00 | 2751.02 | 2751.02 | 2747.00 | 2749.43 | 89.38 | 245784.08 | 2749.85 2014-05-11 12:45:00 | 2747.18 | 2749.50 | 2747.03 | 2749.48 | 55.98 | 153862.17 | 2748.77 2014-05-11 12:46:00 | 2749.51 | 2749.97 | 2746.00 | 2748.99 | 48.45 | 133093.33 | 2747.25 2014-05-11 12:47:00 | 2746.23 | 2748.92 | 2743.61 | 2743.67 | 52.16 | 143185.84 | 2745.39 2014-05-11 12:48:00 | 2743.67 | 2744.00 | 2741.00 | 2741.43 | 78.06 | 214056.13 | 2742.31 2014-05-11 12:49:00 | 2741.73 | 2747.00 | 2741.00 | 2744.62 | 105.03 | 288234.11 | 2744.25 2014-05-11 12:50:00 | 2744.58 | 2747.78 | 2743.00 | 2747.28 | 46.63 | 128056.37 | 2746.52 2014-05-11 12:51:00 | 2746.53 | 2747.35 | 2743.23 | 2745.22 | 65.43 | 179608.01 | 2745.21 2014-05-11 12:52:00 | 2744.80 | 2746.22 | 2744.10 | 2745.31 | 17.35 | 47610.72 | 2744.92 2014-05-11 12:53:00 | 2745.42 | 2747.68 | 2745.42 | 2746.57 | 28.86 | 79264.44 | 2746.52 2014-05-11 12:54:00 | 2747.72 | 2748.00 | 2745.00 | 2745.21 | 56.23 | 154400.07 | 2746.06 2014-05-11 12:55:00 | 2745.21 | 2745.33 | 2743.28 | 2743.33 | 89.60 | 245956.15 | 2745.17 2014-05-11 12:56:00 | 2743.37 | 2745.04 | 2743.13 | 2743.72 | 111.78 | 306764.43 | 2744.26 2014-05-11 12:57:00 | 2744.74 | 2744.74 | 2743.20 | 2743.71 | 32.97 | 90454.59 | 2743.79 2014-05-11 12:58:00 | 2743.80 | 2745.00 | 2743.30 | 2744.22 | 22.58 | 61975.42 | 2744.34 2014-05-11 12:59:00 | 2744.49 | 2744.76 | 2741.90 | 2741.90 | 61.68 | 169216.54 | 2743.33 2014-05-11 13:00:00 | 2741.10 | 2741.88 | 2740.01 | 2740.88 | 24.46 | 67020.97 | 2740.58 2014-05-11 13:01:00 | 2740.15 | 2743.34 | 2739.69 | 2743.34 | 63.94 | 175206.80 | 2740.09 2014-05-11 13:02:00 | 2743.34 | 2745.43 | 2743.34 | 2745.43 | 42.44 | 116482.39 | 2744.64 2014-05-11 13:03:00 | 2745.52 | 2748.27 | 2743.62 | 2744.34 | 33.20 | 91144.69 | 2745.24 2014-05-11 13:04:00 | 2744.40 | 2745.65 | 2744.40 | 2745.62 | 24.25 | 66571.10 | 2745.54 2014-05-11 13:05:00 | 2745.62 | 2746.08 | 2745.14 | 2745.14 | 19.18 | 52654.86 | 2745.44 2014-05-11 13:06:00 | 2744.90 | 2745.81 | 2743.88 | 2745.29 | 37.52 | 102982.71 | 2745.11 2014-05-11 13:07:00 | 2745.65 | 2746.11 | 2743.98 | 2745.90 | 81.71 | 224314.73 | 2745.22 2014-05-11 13:08:00 | 2745.88 | 2746.00 | 2744.22 | 2745.15 | 28.40 | 77971.22 | 2745.18 2014-05-11 13:09:00 | 2745.82 | 2748.24 | 2745.82 | 2746.56 | 49.50 | 135963.12 | 2746.90 2014-05-11 13:10:00 | 2747.69 | 2747.88 | 2745.41 | 2746.60 | 51.92 | 142628.06 | 2746.86 2014-05-11 13:11:00 | 2746.00 | 2747.44 | 2744.10 | 2744.17 | 62.29 | 171001.98 | 2745.12 2014-05-11 13:12:00 | 2744.16 | 2744.16 | 2743.10 | 2743.75 | 29.23 | 80189.98 | 2743.88 2014-05-11 13:13:00 | 2743.75 | 2745.69 | 2743.75 | 2743.83 | 42.47 | 116546.01 | 2744.20 2014-05-11 13:14:00 | 2743.83 | 2743.85 | 2741.40 | 2743.85 | 54.78 | 150220.28 | 2742.45 2014-05-11 13:15:00 | 2743.19 | 2743.75 | 2741.44 | 2742.68 | 84.66 | 232217.39 | 2742.94 2014-05-11 13:16:00 | 2741.87 | 2743.28 | 2741.26 | 2742.02 | 111.50 | 305728.02 | 2741.96 2014-05-11 13:17:00 | 2741.43 | 2742.82 | 2739.27 | 2740.00 | 104.87 | 287510.09 | 2741.53 2014-05-11 13:18:00 | 2741.08 | 2742.64 | 2740.07 | 2741.34 | 19.67 | 53930.53 | 2741.35 2014-05-11 13:19:00 | 2740.55 | 2743.59 | 2740.55 | 2743.59 | 34.73 | 95219.73 | 2741.95 2014-05-11 13:20:00 | 2743.59 | 2747.00 | 2742.97 | 2746.50 | 96.85 | 265829.77 | 2744.84 2014-05-11 13:21:00 | 2744.10 | 2745.75 | 2744.10 | 2744.96 | 28.68 | 78723.69 | 2745.28 2014-05-11 13:22:00 | 2745.32 | 2746.86 | 2745.32 | 2746.13 | 17.20 | 47234.86 | 2746.37 2014-05-11 13:23:00 | 2746.06 | 2746.42 | 2742.23 | 2745.20 | 59.91 | 164494.44 | 2745.60 2014-05-11 13:24:00 | 2744.38 | 2745.68 | 2742.78 | 2745.07 | 47.75 | 131034.68 | 2744.41 2014-05-11 13:25:00 | 2745.11 | 2746.46 | 2743.50 | 2744.90 | 54.38 | 149279.26 | 2745.16 2014-05-11 13:26:00 | 2745.02 | 2745.11 | 2743.22 | 2743.22 | 26.58 | 72945.74 | 2744.07 2014-05-11 13:27:00 | 2744.35 | 2744.38 | 2730.20 | 2741.22 | 117.59 | 322120.45 | 2739.35 2014-05-11 13:28:00 | 2741.22 | 2745.46 | 2741.22 | 2745.46 | 45.09 | 123637.90 | 2742.02 2014-05-11 13:29:00 | 2744.67 | 2744.83 | 2742.80 | 2742.80 | 12.02 | 32994.17 | 2744.03 2014-05-11 13:30:00 | 2741.62 | 2743.89 | 2741.52 | 2741.66 | 18.23 | 50004.85 | 2742.55 2014-05-11 13:31:00 | 2741.00 | 2742.96 | 2736.40 | 2739.00 | 84.64 | 231937.80 | 2740.25 2014-05-11 13:32:00 | 2738.20 | 2738.20 | 2733.20 | 2733.30 | 78.55 | 214861.90 | 2735.21 2014-05-11 13:33:00 | 2733.00 | 2733.26 | 2731.44 | 2733.26 | 84.80 | 231709.70 | 2732.39 2014-05-11 13:34:00 | 2738.00 | 2738.00 | 2733.39 | 2736.00 | 25.17 | 68862.26 | 2735.56 2014-05-11 13:35:00 | 2736.00 | 2736.26 | 2735.00 | 2735.00 | 83.50 | 228419.35 | 2735.59 2014-05-11 13:36:00 | 2735.00 | 2735.02 | 2731.85 | 2733.93 | 51.87 | 141810.61 | 2733.86 2014-05-11 13:37:00 | 2732.86 | 2734.52 | 2731.92 | 2733.18 | 55.49 | 151658.88 | 2733.23 2014-05-11 13:38:00 | 2733.06 | 2734.10 | 2732.89 | 2733.02 | 15.27 | 41724.01 | 2732.95 2014-05-11 13:39:00 | 2733.98 | 2734.50 | 2733.00 | 2734.28 | 58.60 | 160181.85 | 2733.48 2014-05-11 13:40:00 | 2734.33 | 2734.37 | 2730.00 | 2730.00 | 138.04 | 377059.18 | 2731.54 2014-05-11 13:41:00 | 2729.97 | 2730.32 | 2723.30 | 2725.23 | 118.56 | 323292.75 | 2726.81 2014-05-11 13:42:00 | 2725.26 | 2727.00 | 2723.30 | 2723.32 | 95.36 | 259869.94 | 2725.12 2014-05-11 13:43:00 | 2723.32 | 2724.02 | 2718.80 | 2720.52 | 153.42 | 417448.38 | 2720.88 2014-05-11 13:44:00 | 2720.52 | 2721.98 | 2718.80 | 2719.44 | 50.53 | 137448.48 | 2719.97 2014-05-11 13:45:00 | 2718.82 | 2719.35 | 2715.88 | 2717.03 | 96.36 | 261832.21 | 2717.23 2014-05-11 13:46:00 | 2718.84 | 2719.00 | 2713.32 | 2714.88 | 76.95 | 208945.76 | 2715.45 2014-05-11 13:47:00 | 2714.95 | 2722.56 | 2714.93 | 2722.55 | 39.58 | 107560.23 | 2717.88 2014-05-11 13:48:00 | 2722.52 | 2726.88 | 2720.11 | 2725.50 | 76.66 | 208867.98 | 2724.53 2014-05-11 13:49:00 | 2725.50 | 2726.88 | 2719.21 | 2719.28 | 81.57 | 222101.19 | 2723.00 2014-05-11 13:50:00 | 2721.27 | 2725.89 | 2721.26 | 2722.00 | 34.37 | 93604.90 | 2723.37 2014-05-11 13:51:00 | 2722.61 | 2723.02 | 2719.00 | 2720.00 | 77.93 | 212016.53 | 2720.53 2014-05-11 13:52:00 | 2719.94 | 2723.01 | 2719.02 | 2722.96 | 40.60 | 110500.62 | 2721.62 2014-05-11 13:53:00 | 2722.96 | 2726.94 | 2722.96 | 2722.96 | 87.48 | 238279.28 | 2723.94 2014-05-11 13:54:00 | 2723.84 | 2724.18 | 2721.10 | 2722.48 | 26.62 | 72504.21 | 2723.27 2014-05-11 13:55:00 | 2722.50 | 2724.54 | 2722.50 | 2723.01 | 9.06 | 24668.05 | 2723.04 2014-05-11 13:56:00 | 2723.01 | 2725.00 | 2721.12 | 2724.27 | 77.09 | 209914.49 | 2722.98 2014-05-11 13:57:00 | 2723.83 | 2724.60 | 2721.12 | 2724.45 | 96.51 | 262837.63 | 2723.42 2014-05-11 13:58:00 | 2723.10 | 2726.63 | 2723.10 | 2726.63 | 54.27 | 147882.64 | 2725.04 2014-05-11 13:59:00 | 2726.63 | 2729.00 | 2726.07 | 2727.90 | 69.45 | 189425.86 | 2727.59 2014-05-11 14:00:00 | 2727.02 | 2730.05 | 2726.14 | 2727.84 | 93.79 | 255886.24 | 2728.26 2014-05-11 14:01:00 | 2727.84 | 2728.91 | 2726.58 | 2728.74 | 81.66 | 222762.47 | 2727.83 2014-05-11 14:02:00 | 2728.67 | 2730.00 | 2727.72 | 2728.83 | 32.88 | 89723.44 | 2729.06 2014-05-11 14:03:00 | 2728.52 | 2729.05 | 2726.56 | 2726.56 | 26.63 | 72633.91 | 2727.93 2014-05-11 14:04:00 | 2727.02 | 2730.00 | 2726.56 | 2726.56 | 62.47 | 170409.38 | 2727.90 2014-05-11 14:05:00 | 2727.23 | 2728.85 | 2724.30 | 2726.20 | 93.06 | 253630.31 | 2725.57 2014-05-11 14:06:00 | 2725.30 | 2726.96 | 2721.00 | 2721.00 | 79.90 | 217567.04 | 2723.16 2014-05-11 14:07:00 | 2722.03 | 2722.89 | 2720.00 | 2721.26 | 100.66 | 273865.12 | 2720.75 2014-05-11 14:08:00 | 2721.15 | 2724.00 | 2720.00 | 2723.47 | 35.61 | 96935.29 | 2721.83 2014-05-11 14:09:00 | 2723.53 | 2725.09 | 2723.00 | 2725.00 | 60.90 | 165894.88 | 2724.19 2014-05-11 14:10:00 | 2725.00 | 2727.62 | 2723.00 | 2723.10 | 21.02 | 57278.21 | 2724.55 2014-05-11 14:11:00 | 2723.10 | 2724.45 | 2723.02 | 2723.15 | 10.65 | 29022.34 | 2724.08 2014-05-11 14:12:00 | 2723.02 | 2723.14 | 2722.00 | 2722.13 | 29.14 | 79336.94 | 2722.99 2014-05-11 14:13:00 | 2722.85 | 2724.00 | 2721.60 | 2722.98 | 32.10 | 87412.66 | 2722.71 2014-05-11 14:14:00 | 2722.98 | 2724.02 | 2722.98 | 2723.96 | 26.46 | 72066.65 | 2723.92 2014-05-11 14:15:00 | 2724.00 | 2726.19 | 2724.00 | 2726.19 | 18.29 | 49839.96 | 2724.84 2014-05-11 14:16:00 | 2725.04 | 2726.14 | 2724.80 | 2725.98 | 20.98 | 57168.65 | 2725.43 2014-05-11 14:17:00 | 2725.98 | 2728.00 | 2725.98 | 2728.00 | 21.98 | 59930.33 | 2726.58 2014-05-11 14:18:00 | 2727.03 | 2727.82 | 2726.33 | 2726.33 | 21.49 | 58592.21 | 2727.12 2014-05-11 14:19:00 | 2726.38 | 2727.91 | 2725.98 | 2727.15 | 57.10 | 155694.16 | 2726.79 2014-05-11 14:20:00 | 2727.15 | 2727.50 | 2726.02 | 2727.50 | 50.32 | 137224.11 | 2727.14 2014-05-11 14:21:00 | 2727.89 | 2730.00 | 2727.50 | 2729.00 | 34.92 | 95265.61 | 2728.19 2014-05-11 14:22:00 | 2729.02 | 2730.43 | 2728.76 | 2730.43 | 38.10 | 104009.09 | 2729.97 2014-05-11 14:23:00 | 2729.94 | 2730.76 | 2727.91 | 2729.98 | 86.91 | 237176.34 | 2729.14 2014-05-11 14:24:00 | 2729.49 | 2730.00 | 2727.52 | 2728.02 | 20.31 | 55443.97 | 2729.35 2014-05-11 14:25:00 | 2728.22 | 2729.06 | 2726.02 | 2726.98 | 55.86 | 152367.99 | 2727.77 2014-05-11 14:26:00 | 2726.06 | 2727.00 | 2725.90 | 2726.27 | 36.02 | 98203.65 | 2726.14 2014-05-11 14:27:00 | 2726.27 | 2726.27 | 2725.20 | 2725.24 | 4.78 | 13015.11 | 2725.68 2014-05-11 14:28:00 | 2725.24 | 2727.12 | 2725.22 | 2727.12 | 15.86 | 43230.06 | 2726.24 2014-05-11 14:29:00 | 2727.12 | 2728.60 | 2727.00 | 2727.87 | 26.83 | 73173.72 | 2727.72 2014-05-11 14:30:00 | 2727.05 | 2738.00 | 2727.05 | 2729.74 | 51.28 | 140025.01 | 2730.76 2014-05-11 14:31:00 | 2729.78 | 2733.85 | 2729.78 | 2731.09 | 68.12 | 186127.57 | 2732.35 2014-05-11 14:32:00 | 2731.10 | 2733.04 | 2730.09 | 2731.00 | 100.49 | 274504.50 | 2731.63 2014-05-11 14:33:00 | 2731.00 | 2732.58 | 2725.20 | 2728.64 | 132.22 | 360731.77 | 2728.23 2014-05-11 14:34:00 | 2728.89 | 2728.89 | 2725.55 | 2726.22 | 101.92 | 277886.76 | 2726.63 2014-05-11 14:35:00 | 2726.79 | 2727.32 | 2725.10 | 2727.32 | 31.12 | 84850.13 | 2726.46 2014-05-11 14:36:00 | 2727.37 | 2730.05 | 2727.37 | 2729.89 | 18.52 | 50545.17 | 2729.52 2014-05-11 14:37:00 | 2729.73 | 2730.96 | 2728.16 | 2728.16 | 66.99 | 182877.96 | 2729.85 2014-05-11 14:38:00 | 2727.56 | 2729.98 | 2726.00 | 2728.26 | 135.32 | 369104.39 | 2727.74 2014-05-11 14:39:00 | 2727.00 | 2728.23 | 2725.06 | 2726.82 | 58.31 | 158941.63 | 2725.66 2014-05-11 14:40:00 | 2725.41 | 2728.40 | 2725.10 | 2726.15 | 23.56 | 64224.01 | 2726.56 2014-05-11 14:41:00 | 2726.12 | 2727.88 | 2724.01 | 2726.91 | 73.19 | 199507.81 | 2725.81 2014-05-11 14:42:00 | 2724.33 | 2726.88 | 2722.52 | 2723.09 | 116.75 | 318118.19 | 2724.69 2014-05-11 14:43:00 | 2723.81 | 2723.93 | 2718.01 | 2721.83 | 102.83 | 279860.75 | 2721.59 2014-05-11 14:44:00 | 2721.74 | 2723.00 | 2718.77 | 2719.28 | 93.04 | 253059.89 | 2719.90 2014-05-11 14:45:00 | 2719.71 | 2720.77 | 2715.30 | 2715.30 | 21.86 | 59401.06 | 2717.71 2014-05-11 14:46:00 | 2715.32 | 2717.96 | 2711.00 | 2717.83 | 109.00 | 295887.21 | 2714.51 2014-05-11 14:47:00 | 2717.75 | 2718.00 | 2713.12 | 2717.93 | 27.70 | 75233.75 | 2716.51 2014-05-11 14:48:00 | 2717.95 | 2722.78 | 2717.22 | 2721.00 | 67.91 | 184725.71 | 2720.27 2014-05-11 14:49:00 | 2718.78 | 2720.80 | 2717.79 | 2720.00 | 77.40 | 210444.55 | 2719.06 2014-05-11 14:50:00 | 2720.88 | 2721.00 | 2719.14 | 2719.28 | 70.16 | 190836.76 | 2719.94 2014-05-11 14:51:00 | 2720.19 | 2722.95 | 2720.19 | 2721.80 | 62.77 | 170823.52 | 2721.59 2014-05-11 14:52:00 | 2722.86 | 2722.86 | 2721.30 | 2722.00 | 5.44 | 14809.33 | 2722.80 2014-05-11 14:53:00 | 2722.79 | 2723.99 | 2722.79 | 2723.04 | 21.48 | 58481.44 | 2722.98 2014-05-11 14:54:00 | 2723.04 | 2724.00 | 2721.13 | 2722.35 | 46.88 | 127609.80 | 2722.17 2014-05-11 14:55:00 | 2722.11 | 2724.00 | 2722.11 | 2723.81 | 26.09 | 71039.16 | 2723.16 2014-05-11 14:56:00 | 2723.81 | 2724.99 | 2723.00 | 2723.84 | 52.07 | 141809.82 | 2723.66 2014-05-11 14:57:00 | 2724.51 | 2726.99 | 2723.00 | 2726.01 | 82.90 | 225918.23 | 2725.16 2014-05-11 14:58:00 | 2726.06 | 2727.11 | 2723.22 | 2725.57 | 21.58 | 58814.63 | 2725.30 2014-05-11 14:59:00 | 2725.45 | 2725.45 | 2722.02 | 2722.60 | 29.34 | 79913.23 | 2723.79 2014-05-11 15:00:00 | 2724.76 | 2724.76 | 2722.98 | 2723.98 | 40.53 | 110407.86 | 2723.77 2014-05-11 15:01:00 | 2724.45 | 2726.98 | 2723.19 | 2726.57 | 38.77 | 105666.62 | 2725.75 2014-05-11 15:02:00 | 2726.60 | 2728.90 | 2725.85 | 2728.90 | 55.96 | 152571.96 | 2726.54 2014-05-11 15:03:00 | 2728.90 | 2729.67 | 2728.01 | 2729.67 | 55.65 | 151862.66 | 2728.89 2014-05-11 15:04:00 | 2729.21 | 2729.25 | 2728.32 | 2728.98 | 17.74 | 48397.56 | 2728.93 2014-05-11 15:05:00 | 2728.98 | 2730.95 | 2728.36 | 2730.95 | 59.18 | 161534.83 | 2729.46 2014-05-11 15:06:00 | 2729.17 | 2732.95 | 2729.17 | 2732.00 | 42.86 | 117061.28 | 2731.31 2014-05-11 15:07:00 | 2731.98 | 2731.99 | 2731.93 | 2731.93 | 6.54 | 17856.19 | 2731.98 2014-05-11 15:08:00 | 2731.98 | 2733.00 | 2731.98 | 2732.42 | 24.99 | 68277.80 | 2732.20 2014-05-11 15:09:00 | 2733.00 | 2734.00 | 2730.00 | 2730.14 | 61.88 | 169070.81 | 2732.28 2014-05-11 15:10:00 | 2730.14 | 2731.00 | 2726.02 | 2726.03 | 38.11 | 104032.02 | 2729.78 2014-05-11 15:11:00 | 2727.76 | 2727.89 | 2727.00 | 2727.89 | 11.04 | 30116.98 | 2727.49 2014-05-11 15:12:00 | 2728.12 | 2728.27 | 2728.12 | 2728.12 | 2.52 | 6869.49 | 2728.15 2014-05-11 15:13:00 | 2728.02 | 2730.15 | 2728.02 | 2730.15 | 10.94 | 29857.80 | 2728.98 2014-05-11 15:14:00 | 2731.82 | 2731.87 | 2729.00 | 2730.17 | 56.77 | 154995.85 | 2730.48 2014-05-11 15:15:00 | 2730.11 | 2730.70 | 2729.22 | 2730.00 | 14.63 | 39929.53 | 2729.85 2014-05-11 15:16:00 | 2729.98 | 2730.00 | 2728.46 | 2729.00 | 7.29 | 19910.83 | 2729.75 2014-05-11 15:17:00 | 2729.98 | 2730.19 | 2729.98 | 2730.19 | 0.10 | 259.35 | 2730.02 2014-05-11 15:18:00 | 2730.56 | 2731.94 | 2730.02 | 2730.02 | 56.76 | 155024.48 | 2731.23 2014-05-11 15:19:00 | 2730.02 | 2730.78 | 2728.14 | 2729.52 | 34.71 | 94741.48 | 2729.75 2014-05-11 15:20:00 | 2729.18 | 2729.18 | 2728.16 | 2728.24 | 13.11 | 35762.62 | 2728.51 2014-05-11 15:21:00 | 2728.31 | 2729.51 | 2725.00 | 2729.32 | 30.22 | 82419.34 | 2727.76 2014-05-11 15:22:00 | 2728.21 | 2729.32 | 2722.01 | 2725.06 | 98.77 | 269272.96 | 2726.37 2014-05-11 15:23:00 | 2725.23 | 2727.73 | 2722.00 | 2723.00 | 100.77 | 274488.39 | 2723.86 2014-05-11 15:24:00 | 2724.29 | 2724.29 | 2721.08 | 2722.87 | 43.10 | 117303.05 | 2721.90 2014-05-11 15:25:00 | 2722.81 | 2725.39 | 2720.10 | 2722.94 | 117.06 | 318680.22 | 2722.27 2014-05-11 15:26:00 | 2722.91 | 2722.91 | 2719.96 | 2721.19 | 62.16 | 169113.92 | 2720.58 2014-05-11 15:27:00 | 2721.55 | 2722.00 | 2721.00 | 2721.64 | 44.05 | 119879.68 | 2721.20 2014-05-11 15:28:00 | 2721.64 | 2721.64 | 2720.00 | 2720.16 | 52.71 | 143422.67 | 2720.77 2014-05-11 15:29:00 | 2721.00 | 2721.02 | 2720.00 | 2720.52 | 14.03 | 38175.32 | 2720.40 2014-05-11 15:30:00 | 2720.03 | 2722.00 | 2720.03 | 2722.00 | 34.00 | 92537.15 | 2721.52 2014-05-11 15:31:00 | 2722.00 | 2724.00 | 2722.00 | 2723.90 | 8.00 | 21788.73 | 2722.91 2014-05-11 15:32:00 | 2724.05 | 2725.89 | 2719.35 | 2725.50 | 88.96 | 242281.48 | 2723.46 2014-05-11 15:33:00 | 2724.91 | 2727.00 | 2721.00 | 2725.00 | 81.01 | 220672.61 | 2723.88 2014-05-11 15:34:00 | 2724.97 | 2724.99 | 2721.24 | 2723.67 | 55.44 | 150965.87 | 2723.05 2014-05-11 15:35:00 | 2722.02 | 2722.83 | 2720.96 | 2722.45 | 13.44 | 36582.16 | 2721.48 2014-05-11 15:36:00 | 2720.18 | 2722.57 | 2716.60 | 2719.06 | 95.63 | 260090.69 | 2719.70 2014-05-11 15:37:00 | 2719.02 | 2719.99 | 2716.61 | 2719.17 | 15.81 | 42979.74 | 2718.17 2014-05-11 15:38:00 | 2719.17 | 2722.39 | 2717.12 | 2718.04 | 145.37 | 395258.96 | 2719.00 2014-05-11 15:39:00 | 2719.77 | 2721.06 | 2716.60 | 2717.89 | 18.58 | 50489.25 | 2717.98 2014-05-11 15:40:00 | 2717.82 | 2717.82 | 2714.23 | 2716.99 | 54.62 | 148357.94 | 2716.18 2014-05-11 15:41:00 | 2717.55 | 2719.06 | 2715.25 | 2716.67 | 24.57 | 66745.71 | 2716.44 2014-05-11 15:42:00 | 2716.67 | 2716.97 | 2714.23 | 2715.04 | 32.31 | 87726.54 | 2715.15 2014-05-11 15:43:00 | 2715.04 | 2715.88 | 2715.00 | 2715.12 | 26.98 | 73258.63 | 2715.09 2014-05-11 15:44:00 | 2715.12 | 2715.94 | 2711.88 | 2715.16 | 33.34 | 90498.66 | 2714.34 2014-05-11 15:45:00 | 2713.98 | 2716.00 | 2713.00 | 2716.00 | 46.29 | 125629.48 | 2713.73 2014-05-11 15:46:00 | 2713.22 | 2715.89 | 2712.96 | 2714.02 | 53.99 | 146557.24 | 2714.37 2014-05-11 15:47:00 | 2714.04 | 2715.80 | 2711.00 | 2712.77 | 71.69 | 194501.09 | 2713.20 2014-05-11 15:48:00 | 2712.77 | 2712.81 | 2703.08 | 2704.37 | 200.67 | 543341.81 | 2707.69 2014-05-11 15:49:00 | 2704.39 | 2704.39 | 2700.00 | 2702.07 | 363.76 | 982367.17 | 2700.60 2014-05-11 15:50:00 | 2702.07 | 2703.47 | 2692.36 | 2695.32 | 119.50 | 322700.56 | 2700.38 2014-05-11 15:51:00 | 2695.32 | 2695.32 | 2692.03 | 2693.00 | 42.88 | 115513.67 | 2693.69 2014-05-11 15:52:00 | 2695.85 | 2695.87 | 2688.00 | 2688.96 | 160.58 | 432047.95 | 2690.60 2014-05-11 15:53:00 | 2688.91 | 2692.13 | 2688.00 | 2692.09 | 82.39 | 221572.94 | 2689.45 2014-05-11 15:54:00 | 2692.09 | 2699.93 | 2691.10 | 2692.97 | 234.08 | 631086.78 | 2696.05 2014-05-11 15:55:00 | 2698.84 | 2698.84 | 2695.00 | 2695.00 | 56.67 | 152783.87 | 2696.12 2014-05-11 15:56:00 | 2695.00 | 2695.08 | 2692.61 | 2692.64 | 33.47 | 90190.57 | 2694.51 2014-05-11 15:57:00 | 2694.26 | 2695.98 | 2692.11 | 2694.52 | 40.02 | 107789.75 | 2693.53 2014-05-11 15:58:00 | 2695.90 | 2695.90 | 2688.00 | 2689.84 | 132.02 | 355197.72 | 2690.55 2014-05-11 15:59:00 | 2689.02 | 2690.00 | 2687.00 | 2687.00 | 95.10 | 255738.64 | 2689.15 2014-05-11 16:00:00 | 2689.88 | 2689.88 | 2683.89 | 2686.40 | 168.67 | 452992.07 | 2685.62 2014-05-11 16:01:00 | 2687.95 | 2696.46 | 2683.00 | 2692.63 | 101.36 | 272596.27 | 2689.44 2014-05-11 16:02:00 | 2692.41 | 2695.00 | 2685.02 | 2691.76 | 127.58 | 343219.30 | 2690.19 2014-05-11 16:03:00 | 2690.05 | 2692.20 | 2683.00 | 2688.98 | 196.54 | 528259.98 | 2687.81 2014-05-11 16:04:00 | 2688.98 | 2695.00 | 2682.56 | 2690.07 | 182.98 | 491944.18 | 2688.53 2014-05-11 16:05:00 | 2690.03 | 2692.37 | 2690.00 | 2690.90 | 39.83 | 107158.72 | 2690.74 2014-05-11 16:06:00 | 2692.39 | 2694.95 | 2690.50 | 2692.00 | 76.19 | 205125.01 | 2692.28 2014-05-11 16:07:00 | 2692.68 | 2695.00 | 2692.00 | 2693.96 | 52.78 | 142187.45 | 2693.76 2014-05-11 16:08:00 | 2693.96 | 2695.00 | 2692.38 | 2694.31 | 45.52 | 122614.77 | 2693.41 2014-05-11 16:09:00 | 2694.33 | 2695.18 | 2693.71 | 2694.79 | 29.64 | 79853.21 | 2694.56 2014-05-11 16:10:00 | 2696.00 | 2700.00 | 2696.00 | 2699.44 | 57.81 | 156032.69 | 2699.01 2014-05-11 16:11:00 | 2699.97 | 2701.75 | 2698.29 | 2698.32 | 34.78 | 93898.31 | 2699.93 2014-05-11 16:12:00 | 2698.36 | 2698.36 | 2694.11 | 2695.00 | 30.96 | 83480.36 | 2696.83 2014-05-11 16:13:00 | 2695.40 | 2696.53 | 2694.21 | 2696.41 | 19.35 | 52148.49 | 2695.43 2014-05-11 16:14:00 | 2694.30 | 2696.69 | 2694.27 | 2695.12 | 49.04 | 132184.15 | 2695.55 2014-05-11 16:15:00 | 2695.81 | 2697.00 | 2695.00 | 2695.14 | 42.13 | 113564.95 | 2695.71 2014-05-11 16:16:00 | 2695.06 | 2697.54 | 2695.06 | 2697.54 | 25.58 | 68970.26 | 2696.15 2014-05-11 16:17:00 | 2697.56 | 2697.56 | 2695.01 | 2695.04 | 21.16 | 57074.74 | 2697.04 2014-05-11 16:18:00 | 2695.06 | 2698.00 | 2694.00 | 2695.02 | 64.78 | 174620.76 | 2695.72 2014-05-11 16:19:00 | 2695.02 | 2696.38 | 2695.02 | 2695.31 | 25.77 | 69472.92 | 2696.09 2014-05-11 16:20:00 | 2697.45 | 2697.45 | 2695.02 | 2695.02 | 9.24 | 24917.59 | 2695.83 2014-05-11 16:21:00 | 2695.02 | 2695.50 | 2695.00 | 2695.41 | 6.64 | 17891.49 | 2695.31 2014-05-11 16:22:00 | 2696.49 | 2696.49 | 2696.49 | 2696.49 | 9.49 | 25586.99 | 2696.49 2014-05-11 16:23:00 | 2695.51 | 2696.55 | 2695.01 | 2695.22 | 23.54 | 63440.00 | 2695.22 2014-05-11 16:24:00 | 2695.03 | 2695.79 | 2695.01 | 2695.79 | 10.60 | 28581.87 | 2695.39 2014-05-11 16:25:00 | 2695.22 | 2695.22 | 2695.00 | 2695.02 | 33.91 | 91382.69 | 2695.02 2014-05-11 16:26:00 | 2695.02 | 2695.48 | 2694.00 | 2694.00 | 69.97 | 188568.05 | 2695.06 2014-05-11 16:27:00 | 2694.04 | 2695.13 | 2693.00 | 2694.76 | 35.61 | 95926.82 | 2693.82 2014-05-11 16:28:00 | 2694.03 | 2695.00 | 2690.01 | 2691.81 | 58.24 | 156853.48 | 2693.27 2014-05-11 16:29:00 | 2692.00 | 2692.00 | 2690.03 | 2690.65 | 13.28 | 35723.09 | 2690.80 2014-05-11 16:30:00 | 2690.73 | 2692.38 | 2690.06 | 2690.06 | 28.54 | 76807.21 | 2691.59 2014-05-11 16:31:00 | 2690.06 | 2690.78 | 2685.00 | 2689.20 | 108.26 | 291016.38 | 2688.22 2014-05-11 16:32:00 | 2689.15 | 2692.10 | 2688.85 | 2691.89 | 18.25 | 49084.23 | 2690.14 2014-05-11 16:33:00 | 2691.77 | 2691.99 | 2690.00 | 2690.88 | 22.57 | 60736.89 | 2690.81 2014-05-11 16:34:00 | 2690.00 | 2692.06 | 2685.00 | 2685.63 | 52.46 | 140924.53 | 2686.37 2014-05-11 16:35:00 | 2685.96 | 2690.76 | 2685.01 | 2686.27 | 27.22 | 73187.66 | 2688.65 2014-05-11 16:36:00 | 2686.32 | 2686.50 | 2682.00 | 2682.97 | 111.72 | 299884.19 | 2684.34 2014-05-11 16:37:00 | 2682.02 | 2682.59 | 2681.00 | 2682.50 | 33.52 | 89902.29 | 2682.13 2014-05-11 16:38:00 | 2682.52 | 2686.86 | 2680.50 | 2683.44 | 22.42 | 60145.06 | 2683.13 2014-05-11 16:39:00 | 2686.75 | 2686.75 | 2683.64 | 2686.60 | 27.60 | 74098.75 | 2685.03 2014-05-11 16:40:00 | 2685.73 | 2685.74 | 2685.50 | 2685.61 | 2.22 | 5954.25 | 2685.72 2014-05-11 16:41:00 | 2684.12 | 2685.00 | 2682.03 | 2682.03 | 32.55 | 87353.45 | 2683.59 2014-05-11 16:42:00 | 2682.06 | 2684.75 | 2681.00 | 2681.45 | 90.81 | 243582.44 | 2682.27 2014-05-11 16:43:00 | 2681.30 | 2684.13 | 2681.15 | 2682.03 | 54.07 | 145006.43 | 2681.78 2014-05-11 16:44:00 | 2682.03 | 2684.00 | 2678.00 | 2678.89 | 200.09 | 536293.74 | 2680.22 2014-05-11 16:45:00 | 2678.24 | 2678.24 | 2675.00 | 2675.00 | 43.81 | 117233.90 | 2676.27 2014-05-11 16:46:00 | 2677.42 | 2677.42 | 2672.85 | 2675.11 | 62.55 | 167308.22 | 2674.88 2014-05-11 16:47:00 | 2675.13 | 2678.10 | 2675.13 | 2676.55 | 55.16 | 147657.29 | 2676.70 2014-05-11 16:48:00 | 2675.90 | 2678.10 | 2674.07 | 2676.92 | 105.93 | 283393.64 | 2675.34 2014-05-11 16:49:00 | 2676.94 | 2678.00 | 2674.50 | 2677.50 | 50.34 | 134706.86 | 2675.99 2014-05-11 16:50:00 | 2677.58 | 2678.00 | 2676.74 | 2677.94 | 37.98 | 101693.41 | 2677.55 2014-05-11 16:51:00 | 2678.07 | 2680.97 | 2677.00 | 2679.97 | 41.57 | 111378.49 | 2679.36 2014-05-11 16:52:00 | 2679.97 | 2680.00 | 2678.25 | 2678.30 | 58.94 | 157912.29 | 2679.39 2014-05-11 16:53:00 | 2679.34 | 2681.99 | 2677.00 | 2679.00 | 73.91 | 197986.15 | 2678.89 2014-05-11 16:54:00 | 2678.73 | 2678.73 | 2677.00 | 2677.04 | 80.59 | 215762.70 | 2677.42 2014-05-11 16:55:00 | 2677.04 | 2681.86 | 2677.02 | 2678.00 | 48.59 | 130159.61 | 2678.90 2014-05-11 16:56:00 | 2677.07 | 2678.29 | 2677.05 | 2677.10 | 14.82 | 39680.51 | 2677.50 2014-05-11 16:57:00 | 2677.10 | 2678.55 | 2677.00 | 2677.00 | 33.63 | 90034.36 | 2677.12 2014-05-11 16:58:00 | 2677.00 | 2678.97 | 2677.00 | 2677.49 | 54.25 | 145237.56 | 2677.09 2014-05-11 16:59:00 | 2677.10 | 2678.99 | 2677.10 | 2678.99 | 9.22 | 24690.82 | 2678.25 2014-05-11 17:00:00 | 2679.06 | 2679.06 | 2677.86 | 2677.86 | 23.26 | 62287.13 | 2678.44 2014-05-11 17:01:00 | 2677.86 | 2679.55 | 2677.86 | 2679.52 | 10.36 | 27760.27 | 2679.05 2014-05-11 17:02:00 | 2679.54 | 2681.98 | 2679.54 | 2681.98 | 33.75 | 90477.05 | 2680.72 2014-05-11 17:03:00 | 2681.88 | 2684.00 | 2680.01 | 2680.96 | 36.10 | 96822.29 | 2681.69 2014-05-11 17:04:00 | 2682.97 | 2685.00 | 2681.24 | 2685.00 | 39.77 | 106731.70 | 2683.86 2014-05-11 17:05:00 | 2685.00 | 2686.60 | 2683.97 | 2685.99 | 35.69 | 95835.84 | 2685.61 2014-05-11 17:06:00 | 2685.98 | 2686.93 | 2684.27 | 2684.30 | 16.38 | 43999.64 | 2685.69 2014-05-11 17:07:00 | 2683.98 | 2683.98 | 2680.01 | 2680.03 | 51.59 | 138328.35 | 2681.51 2014-05-11 17:08:00 | 2680.07 | 2680.07 | 2672.22 | 2676.54 | 102.71 | 274881.72 | 2676.26 2014-05-11 17:09:00 | 2676.52 | 2676.55 | 2672.13 | 2674.77 | 72.39 | 193594.02 | 2674.28 2014-05-11 17:10:00 | 2676.79 | 2676.81 | 2671.00 | 2674.14 | 40.77 | 108972.66 | 2672.67 2014-05-11 17:11:00 | 2674.08 | 2680.00 | 2672.83 | 2680.00 | 27.48 | 73551.20 | 2676.83 2014-05-11 17:12:00 | 2679.99 | 2679.99 | 2672.40 | 2677.60 | 76.24 | 203956.83 | 2675.30 2014-05-11 17:13:00 | 2676.75 | 2676.75 | 2673.71 | 2673.71 | 5.89 | 15764.81 | 2675.17 2014-05-11 17:14:00 | 2676.48 | 2677.00 | 2671.15 | 2676.40 | 17.55 | 46921.67 | 2673.90 2014-05-11 17:15:00 | 2674.84 | 2677.75 | 2673.69 | 2677.75 | 34.77 | 93023.79 | 2675.40 2014-05-11 17:16:00 | 2677.17 | 2677.51 | 2673.77 | 2676.07 | 30.32 | 81128.80 | 2676.11 2014-05-11 17:17:00 | 2677.13 | 2677.13 | 2675.66 | 2675.66 | 9.60 | 25687.19 | 2675.75 2014-05-11 17:18:00 | . | . | . | . | . | . | . 2014-05-11 17:19:00 | 2675.74 | 2679.45 | 2675.72 | 2677.54 | 10.18 | 27245.80 | 2676.93 2014-05-11 17:20:00 | 2677.54 | 2680.00 | 2677.54 | 2679.52 | 27.32 | 73191.39 | 2679.24 2014-05-11 17:21:00 | 2679.98 | 2679.98 | 2678.72 | 2678.76 | 2.54 | 6811.07 | 2679.41 2014-05-11 17:22:00 | 2678.09 | 2678.14 | 2677.80 | 2677.82 | 7.10 | 19010.34 | 2677.89 2014-05-11 17:23:00 | 2677.94 | 2679.00 | 2677.94 | 2678.00 | 22.31 | 59733.15 | 2678.02 2014-05-11 17:24:00 | 2678.00 | 2678.10 | 2677.98 | 2678.10 | 4.23 | 11317.24 | 2678.00 2014-05-11 17:25:00 | 2678.10 | 2678.10 | 2677.73 | 2677.73 | 5.98 | 16023.95 | 2677.80 2014-05-11 17:26:00 | 2677.73 | 2677.73 | 2675.67 | 2676.55 | 12.93 | 34618.05 | 2677.14 2014-05-11 17:27:00 | 2677.19 | 2677.37 | 2675.50 | 2675.50 | 14.32 | 38329.65 | 2676.09 2014-05-11 17:28:00 | 2675.74 | 2676.00 | 2675.69 | 2676.00 | 4.17 | 11158.20 | 2675.83 2014-05-11 17:29:00 | 2675.01 | 2675.82 | 2674.60 | 2675.82 | 9.19 | 24585.59 | 2675.25 2014-05-11 17:30:00 | 2675.64 | 2675.64 | 2675.64 | 2675.64 | 9.55 | 25552.36 | 2675.64 2014-05-11 17:31:00 | 2675.86 | 2676.00 | 2675.65 | 2676.00 | 10.28 | 27515.84 | 2675.86 2014-05-11 17:32:00 | 2676.09 | 2677.07 | 2675.86 | 2676.90 | 14.57 | 39002.60 | 2676.36 2014-05-11 17:33:00 | 2676.17 | 2680.99 | 2676.17 | 2678.96 | 25.73 | 68938.46 | 2678.99 2014-05-11 17:34:00 | 2678.90 | 2680.87 | 2676.93 | 2677.34 | 7.16 | 19170.39 | 2678.18 2014-05-11 17:35:00 | 2678.56 | 2680.99 | 2678.56 | 2680.98 | 9.60 | 25729.51 | 2680.16 2014-05-11 17:36:00 | 2680.98 | 2682.46 | 2680.98 | 2682.46 | 11.23 | 30108.75 | 2681.10 2014-05-11 17:37:00 | 2682.31 | 2682.43 | 2676.17 | 2681.94 | 6.55 | 17566.73 | 2681.94 2014-05-11 17:38:00 | 2681.46 | 2684.99 | 2681.00 | 2684.87 | 15.27 | 40965.45 | 2682.21 2014-05-11 17:39:00 | 2683.01 | 2683.73 | 2682.08 | 2682.97 | 9.58 | 25695.33 | 2683.03 2014-05-11 17:40:00 | 2682.78 | 2682.78 | 2682.00 | 2682.00 | 7.03 | 18845.56 | 2682.26 2014-05-11 17:41:00 | 2681.96 | 2682.00 | 2680.00 | 2680.43 | 89.93 | 241028.47 | 2680.12 2014-05-11 17:42:00 | 2677.90 | 2680.28 | 2676.22 | 2679.62 | 14.88 | 39868.39 | 2678.61 2014-05-11 17:43:00 | 2679.54 | 2681.88 | 2679.45 | 2681.88 | 7.38 | 19769.72 | 2680.64 2014-05-11 17:44:00 | 2680.68 | 2683.00 | 2677.50 | 2679.23 | 11.13 | 29843.76 | 2681.62 2014-05-11 17:45:00 | 2677.60 | 2682.29 | 2677.60 | 2681.64 | 9.90 | 26530.82 | 2680.96 2014-05-11 17:46:00 | 2681.22 | 2681.22 | 2679.19 | 2679.75 | 19.80 | 53049.00 | 2679.24 2014-05-11 17:47:00 | 2678.76 | 2680.70 | 2678.76 | 2680.00 | 22.65 | 60701.12 | 2679.49 2014-05-11 17:48:00 | 2680.92 | 2682.08 | 2680.01 | 2680.23 | 18.29 | 49045.16 | 2681.38 2014-05-11 17:49:00 | 2680.31 | 2680.31 | 2680.31 | 2680.31 | 4.37 | 11718.32 | 2680.31 2014-05-11 17:50:00 | 2680.22 | 2681.65 | 2680.02 | 2681.60 | 9.27 | 24851.00 | 2680.51 2014-05-11 17:51:00 | 2682.07 | 2682.68 | 2681.47 | 2682.63 | 14.21 | 38115.36 | 2681.91 2014-05-11 17:52:00 | . | . | . | . | . | . | . 2014-05-11 17:53:00 | 2681.91 | 2682.45 | 2681.91 | 2682.45 | 16.99 | 45563.26 | 2681.93 2014-05-11 17:54:00 | 2682.50 | 2682.50 | 2682.50 | 2682.50 | 0.04 | 115.35 | 2682.50 2014-05-11 17:55:00 | 2681.52 | 2681.52 | 2680.01 | 2680.13 | 7.78 | 20862.88 | 2680.57 2014-05-11 17:56:00 | 2680.66 | 2680.86 | 2680.32 | 2680.72 | 3.48 | 9328.23 | 2680.52 2014-05-11 17:57:00 | 2680.00 | 2680.72 | 2680.00 | 2680.72 | 0.95 | 2557.13 | 2680.43 2014-05-11 17:58:00 | 2680.72 | 2680.72 | 2678.04 | 2678.51 | 2.86 | 7661.14 | 2678.72 2014-05-11 17:59:00 | 2680.46 | 2680.46 | 2679.00 | 2680.32 | 1.40 | 3738.83 | 2680.17 2014-05-11 18:00:00 | 2680.32 | 2680.32 | 2678.51 | 2679.80 | 8.37 | 22430.88 | 2679.27 2014-05-11 18:01:00 | 2679.80 | 2679.80 | 2679.20 | 2679.80 | 18.44 | 49412.75 | 2679.21 2014-05-11 18:02:00 | 2679.80 | 2679.80 | 2679.80 | 2679.80 | 0.18 | 482.36 | 2679.80 2014-05-11 18:03:00 | 2679.80 | 2680.00 | 2679.71 | 2680.00 | 7.28 | 19517.01 | 2679.80 2014-05-11 18:04:00 | 2680.00 | 2680.71 | 2679.03 | 2680.69 | 4.62 | 12393.54 | 2680.26 2014-05-11 18:05:00 | 2680.69 | 2681.82 | 2680.01 | 2680.97 | 18.69 | 50120.07 | 2681.08 2014-05-11 18:06:00 | 2680.97 | 2680.97 | 2680.01 | 2680.01 | 4.30 | 11522.01 | 2680.16 2014-05-11 18:07:00 | 2680.88 | 2680.91 | 2680.01 | 2680.89 | 1.74 | 4660.83 | 2680.18 2014-05-11 18:08:00 | 2680.86 | 2681.82 | 2680.84 | 2680.98 | 16.98 | 45509.01 | 2680.94 2014-05-11 18:09:00 | 2681.53 | 2681.53 | 2680.50 | 2681.43 | 7.36 | 19728.40 | 2681.22 2014-05-11 18:10:00 | 2680.95 | 2681.43 | 2680.05 | 2681.38 | 3.16 | 8459.15 | 2681.19 2014-05-11 18:11:00 | 2681.38 | 2681.38 | 2680.80 | 2680.80 | 3.34 | 8951.29 | 2680.83 2014-05-11 18:12:00 | 2680.80 | 2681.37 | 2680.80 | 2681.37 | 0.15 | 410.19 | 2680.96 2014-05-11 18:13:00 | 2681.37 | 2681.37 | 2681.37 | 2681.37 | 0.09 | 246.69 | 2681.37 2014-05-11 18:14:00 | 2681.37 | 2681.37 | 2679.93 | 2679.93 | 2.21 | 5909.51 | 2680.05 2014-05-11 18:15:00 | 2679.58 | 2680.43 | 2679.58 | 2679.98 | 5.90 | 15822.02 | 2679.88 2014-05-11 18:16:00 | 2680.37 | 2680.37 | 2680.19 | 2680.19 | 0.97 | 2610.53 | 2680.22 2014-05-11 18:17:00 | 2680.19 | 2680.19 | 2679.60 | 2679.89 | 0.79 | 2127.70 | 2679.72 2014-05-11 18:18:00 | 2679.88 | 2679.88 | 2679.35 | 2679.76 | 5.27 | 14113.36 | 2679.58 2014-05-11 18:19:00 | 2679.71 | 2679.71 | 2678.22 | 2678.22 | 7.08 | 18968.80 | 2678.45 2014-05-11 18:20:00 | 2679.54 | 2679.54 | 2678.86 | 2678.86 | 0.08 | 222.35 | 2678.95 2014-05-11 18:21:00 | . | . | . | . | . | . | . 2014-05-11 18:22:00 | 2678.16 | 2678.16 | 2678.16 | 2678.16 | 0.03 | 80.34 | 2678.16 2014-05-11 18:23:00 | . | . | . | . | . | . | . 2014-05-11 18:24:00 | . | . | . | . | . | . | . 2014-05-11 18:25:00 | 2678.19 | 2678.19 | 2678.18 | 2678.18 | 0.99 | 2654.08 | 2678.18 2014-05-11 18:26:00 | 2678.16 | 2678.16 | 2678.09 | 2678.09 | 0.39 | 1047.15 | 2678.12 2014-05-11 18:27:00 | 2677.87 | 2678.09 | 2677.87 | 2678.09 | 2.07 | 5551.28 | 2677.90 2014-05-11 18:28:00 | 2678.21 | 2678.21 | 2678.21 | 2678.21 | 0.50 | 1339.11 | 2678.21 2014-05-11 18:29:00 | 2679.14 | 2679.44 | 2678.50 | 2678.50 | 25.32 | 67818.74 | 2678.99 2014-05-11 18:30:00 | 2678.65 | 2678.65 | 2678.65 | 2678.65 | 0.07 | 198.22 | 2678.65 2014-05-11 18:31:00 | 2679.30 | 2679.30 | 2677.64 | 2677.64 | 6.58 | 17616.39 | 2678.89 2014-05-11 18:32:00 | 2677.02 | 2677.02 | 2677.02 | 2677.02 | 0.48 | 1271.58 | 2677.02 2014-05-11 18:33:00 | . | . | . | . | . | . | . 2014-05-11 18:34:00 | 2677.76 | 2677.80 | 2677.76 | 2677.80 | 2.61 | 6986.34 | 2677.78 2014-05-11 18:35:00 | 2680.66 | 2680.87 | 2678.35 | 2680.00 | 3.32 | 8886.18 | 2679.79 2014-05-11 18:36:00 | 2680.42 | 2680.42 | 2679.82 | 2679.82 | 1.03 | 2760.52 | 2680.12 2014-05-11 18:37:00 | 2680.88 | 2680.96 | 2680.08 | 2680.08 | 2.76 | 7392.12 | 2680.24 2014-05-11 18:38:00 | 2681.06 | 2681.17 | 2677.04 | 2677.04 | 24.43 | 65489.91 | 2680.94 2014-05-11 18:39:00 | 2677.23 | 2680.26 | 2677.23 | 2677.80 | 19.77 | 52943.69 | 2678.66 2014-05-11 18:40:00 | 2679.13 | 2679.26 | 2679.13 | 2679.26 | 5.17 | 13837.85 | 2679.16 2014-05-11 18:41:00 | 2679.32 | 2679.51 | 2678.67 | 2679.51 | 3.74 | 10009.03 | 2679.08 2014-05-11 18:42:00 | 2679.27 | 2679.95 | 2678.08 | 2679.31 | 13.01 | 34855.65 | 2679.14 2014-05-11 18:43:00 | 2679.31 | 2681.49 | 2679.31 | 2681.49 | 6.71 | 17967.91 | 2679.38 2014-05-11 18:44:00 | 2681.28 | 2681.28 | 2680.24 | 2680.24 | 7.06 | 18922.50 | 2680.24 2014-05-11 18:45:00 | 2680.56 | 2680.56 | 2677.09 | 2677.09 | 5.00 | 13397.96 | 2680.13 2014-05-11 18:46:00 | 2678.19 | 2679.40 | 2678.19 | 2678.36 | 9.32 | 24954.43 | 2678.66 2014-05-11 18:47:00 | 2679.29 | 2680.48 | 2679.29 | 2680.48 | 1.41 | 3764.79 | 2679.57 2014-05-11 18:48:00 | 2679.49 | 2680.45 | 2678.10 | 2680.08 | 20.67 | 55376.07 | 2679.06 2014-05-11 18:49:00 | 2680.30 | 2680.48 | 2680.30 | 2680.48 | 1.06 | 2841.30 | 2680.47 2014-05-11 18:50:00 | 2679.33 | 2680.39 | 2679.33 | 2680.30 | 4.43 | 11868.43 | 2680.31 2014-05-11 18:51:00 | . | . | . | . | . | . | . 2014-05-11 18:52:00 | . | . | . | . | . | . | . 2014-05-11 18:53:00 | . | . | . | . | . | . | . 2014-05-11 18:54:00 | 2680.06 | 2680.07 | 2680.06 | 2680.07 | 1.50 | 4020.10 | 2680.07 2014-05-11 18:55:00 | 2680.07 | 2680.07 | 2679.68 | 2680.07 | 3.76 | 10062.73 | 2679.82 2014-05-11 18:56:00 | 2680.07 | 2680.50 | 2680.07 | 2680.50 | 1.02 | 2733.90 | 2680.30 2014-05-11 18:57:00 | 2680.50 | 2681.68 | 2679.67 | 2680.65 | 17.86 | 47871.98 | 2681.00 2014-05-11 18:58:00 | 2680.18 | 2680.22 | 2680.16 | 2680.22 | 5.07 | 13599.27 | 2680.19 2014-05-11 18:59:00 | 2680.37 | 2680.39 | 2680.37 | 2680.38 | 3.03 | 8124.24 | 2680.38 2014-05-11 19:00:00 | 2680.41 | 2680.92 | 2680.41 | 2680.60 | 5.85 | 15689.73 | 2680.63 2014-05-11 19:01:00 | 2680.62 | 2681.82 | 2680.62 | 2681.73 | 18.42 | 49406.53 | 2681.64 2014-05-11 19:02:00 | 2682.96 | 2683.08 | 2681.81 | 2681.88 | 4.61 | 12362.61 | 2682.86 2014-05-11 19:03:00 | 2682.72 | 2682.72 | 2682.63 | 2682.66 | 2.05 | 5507.54 | 2682.68 2014-05-11 19:04:00 | 2682.58 | 2682.58 | 2682.58 | 2682.58 | 0.47 | 1260.81 | 2682.58 2014-05-11 19:05:00 | 2682.58 | 2682.58 | 2682.58 | 2682.58 | 0.02 | 61.70 | 2682.58 2014-05-11 19:06:00 | 2682.66 | 2682.68 | 2682.66 | 2682.67 | 7.12 | 19105.94 | 2682.66 2014-05-11 19:07:00 | 2681.59 | 2682.39 | 2680.52 | 2681.29 | 8.76 | 23480.05 | 2681.29 2014-05-11 19:08:00 | 2683.00 | 2683.00 | 2682.00 | 2682.44 | 11.80 | 31651.00 | 2682.52 2014-05-11 19:09:00 | 2682.98 | 2682.98 | 2682.02 | 2682.65 | 0.95 | 2551.05 | 2682.49 2014-05-11 19:10:00 | 2682.65 | 2682.65 | 2682.10 | 2682.54 | 2.03 | 5439.49 | 2682.20 2014-05-11 19:11:00 | 2682.54 | 2682.56 | 2682.16 | 2682.56 | 3.92 | 10519.93 | 2682.29 2014-05-11 19:12:00 | 2682.56 | 2682.56 | 2682.00 | 2682.54 | 0.50 | 1338.49 | 2682.34 2014-05-11 19:13:00 | . | . | . | . | . | . | . 2014-05-11 19:14:00 | 2682.48 | 2682.48 | 2682.48 | 2682.48 | 1.00 | 2682.48 | 2682.48 2014-05-11 19:15:00 | 2682.27 | 2682.60 | 2682.27 | 2682.39 | 12.80 | 34327.78 | 2682.49 2014-05-11 19:16:00 | . | . | . | . | . | . | . 2014-05-11 19:17:00 | 2682.80 | 2683.00 | 2682.80 | 2683.00 | 0.31 | 826.30 | 2682.81 2014-05-11 19:18:00 | . | . | . | . | . | . | . 2014-05-11 19:19:00 | 2683.00 | 2688.15 | 2683.00 | 2688.15 | 44.69 | 120037.58 | 2686.13 2014-05-11 19:20:00 | 2685.89 | 2685.89 | 2683.88 | 2684.00 | 6.85 | 18395.32 | 2685.06 2014-05-11 19:21:00 | 2684.89 | 2685.37 | 2684.55 | 2685.04 | 5.47 | 14686.88 | 2684.99 2014-05-11 19:22:00 | 2684.97 | 2684.97 | 2684.25 | 2684.25 | 4.14 | 11110.26 | 2684.29 2014-05-11 19:23:00 | 2684.19 | 2684.91 | 2683.92 | 2683.92 | 11.64 | 31255.51 | 2684.49 2014-05-11 19:24:00 | 2684.84 | 2684.84 | 2684.84 | 2684.84 | 4.55 | 12213.34 | 2684.84 2014-05-11 19:25:00 | 2684.39 | 2685.46 | 2684.39 | 2685.46 | 5.17 | 13872.11 | 2684.75 2014-05-11 19:26:00 | 2685.38 | 2685.46 | 2684.26 | 2685.08 | 5.30 | 14239.07 | 2685.10 2014-05-11 19:27:00 | 2685.46 | 2685.46 | 2685.43 | 2685.43 | 1.45 | 3899.25 | 2685.43 2014-05-11 19:28:00 | 2685.46 | 2685.46 | 2685.46 | 2685.46 | 0.02 | 42.97 | 2685.46 2014-05-11 19:29:00 | 2685.46 | 2685.46 | 2684.68 | 2684.68 | 2.03 | 5440.31 | 2685.25 2014-05-11 19:30:00 | 2685.88 | 2688.15 | 2685.01 | 2688.12 | 6.67 | 17911.34 | 2685.76 2014-05-11 19:31:00 | 2686.10 | 2688.15 | 2686.07 | 2687.90 | 25.10 | 67467.99 | 2687.54 2014-05-11 19:32:00 | 2686.60 | 2688.15 | 2686.57 | 2688.15 | 11.50 | 30898.58 | 2687.07 2014-05-11 19:33:00 | 2687.44 | 2688.15 | 2686.70 | 2688.15 | 6.89 | 18524.63 | 2687.46 2014-05-11 19:34:00 | 2687.76 | 2687.76 | 2687.76 | 2687.76 | 5.84 | 15704.58 | 2687.76 2014-05-11 19:35:00 | 2687.32 | 2687.87 | 2686.88 | 2686.91 | 4.64 | 12481.67 | 2687.12 2014-05-11 19:36:00 | . | . | . | . | . | . | . 2014-05-11 19:37:00 | 2686.90 | 2686.90 | 2686.90 | 2686.90 | 7.01 | 18835.17 | 2686.90 2014-05-11 19:38:00 | . | . | . | . | . | . | . 2014-05-11 19:39:00 | 2688.15 | 2688.88 | 2687.38 | 2688.53 | 14.59 | 39222.75 | 2688.33 2014-05-11 19:40:00 | 2688.05 | 2688.88 | 2687.18 | 2688.88 | 7.86 | 21135.71 | 2687.65 2014-05-11 19:41:00 | 2688.88 | 2690.23 | 2688.59 | 2689.76 | 29.24 | 78620.84 | 2689.09 2014-05-11 19:42:00 | 2689.31 | 2689.63 | 2689.31 | 2689.63 | 0.88 | 2366.67 | 2689.39 2014-05-11 19:43:00 | 2690.09 | 2690.72 | 2689.74 | 2690.72 | 5.31 | 14279.75 | 2690.23 2014-05-11 19:44:00 | 2690.72 | 2692.10 | 2689.31 | 2691.25 | 15.44 | 41562.79 | 2691.19 2014-05-11 19:45:00 | 2691.25 | 2692.10 | 2691.16 | 2691.61 | 3.83 | 10318.38 | 2691.28 2014-05-11 19:46:00 | 2691.38 | 2692.10 | 2690.97 | 2692.10 | 4.88 | 13119.03 | 2691.08 2014-05-11 19:47:00 | 2691.97 | 2691.97 | 2691.52 | 2691.52 | 3.23 | 8689.06 | 2691.78 2014-05-11 19:48:00 | 2691.46 | 2691.49 | 2690.29 | 2690.29 | 10.19 | 27417.81 | 2691.45 2014-05-11 19:49:00 | 2691.49 | 2692.09 | 2690.73 | 2691.15 | 19.97 | 53746.60 | 2691.50 2014-05-11 19:50:00 | 2691.55 | 2693.00 | 2691.55 | 2693.00 | 16.73 | 45053.93 | 2692.52 2014-05-11 19:51:00 | 2692.62 | 2692.89 | 2692.22 | 2692.89 | 0.51 | 1362.49 | 2692.66 2014-05-11 19:52:00 | 2692.80 | 2692.80 | 2692.19 | 2692.19 | 8.82 | 23757.72 | 2692.70 2014-05-11 19:53:00 | 2692.19 | 2694.44 | 2692.19 | 2694.44 | 0.57 | 1534.79 | 2692.61 2014-05-11 19:54:00 | 2693.83 | 2693.83 | 2692.72 | 2692.72 | 1.67 | 4490.50 | 2693.76 2014-05-11 19:55:00 | 2692.24 | 2694.48 | 2692.24 | 2693.89 | 13.26 | 35729.39 | 2693.71 2014-05-11 19:56:00 | 2694.93 | 2694.99 | 2694.13 | 2694.99 | 7.74 | 20850.43 | 2694.90 2014-05-11 19:57:00 | 2694.99 | 2695.00 | 2690.01 | 2693.68 | 4.10 | 11058.23 | 2694.50 2014-05-11 19:58:00 | 2694.28 | 2694.28 | 2690.77 | 2693.39 | 27.15 | 73084.54 | 2692.28 2014-05-11 19:59:00 | 2693.39 | 2693.39 | 2691.44 | 2693.25 | 7.75 | 20864.17 | 2691.80 2014-05-11 20:00:00 | 2693.14 | 2693.14 | 2692.35 | 2692.35 | 4.76 | 12829.70 | 2692.49 2014-05-11 20:01:00 | 2691.76 | 2691.76 | 2691.70 | 2691.70 | 0.13 | 349.92 | 2691.71 2014-05-11 20:02:00 | 2692.34 | 2693.20 | 2691.94 | 2692.28 | 16.31 | 43900.53 | 2692.46 2014-05-11 20:03:00 | 2692.00 | 2693.00 | 2691.75 | 2691.75 | 5.23 | 14079.17 | 2692.00 2014-05-11 20:04:00 | 2691.75 | 2691.75 | 2690.28 | 2690.76 | 0.35 | 941.81 | 2690.89 2014-05-11 20:05:00 | 2691.54 | 2691.80 | 2690.86 | 2691.80 | 11.80 | 31752.94 | 2691.38 2014-05-11 20:06:00 | 2690.18 | 2690.18 | 2690.02 | 2690.13 | 4.80 | 12909.84 | 2690.11 2014-05-11 20:07:00 | 2691.00 | 2691.00 | 2690.02 | 2690.02 | 2.70 | 7269.29 | 2690.34 2014-05-11 20:08:00 | 2690.02 | 2692.13 | 2690.02 | 2692.13 | 5.20 | 13978.88 | 2690.32 2014-05-11 20:09:00 | 2690.42 | 2691.46 | 2690.42 | 2691.46 | 7.78 | 20934.95 | 2691.21 2014-05-11 20:10:00 | . | . | . | . | . | . | . 2014-05-11 20:11:00 | . | . | . | . | . | . | . 2014-05-11 20:12:00 | 2691.05 | 2692.73 | 2690.90 | 2692.73 | 4.99 | 13432.79 | 2691.94 2014-05-11 20:13:00 | 2692.39 | 2693.00 | 2691.27 | 2691.27 | 3.13 | 8434.41 | 2692.12 2014-05-11 20:14:00 | 2690.77 | 2690.77 | 2688.00 | 2688.18 | 5.52 | 14856.60 | 2689.46 2014-05-11 20:15:00 | 2689.06 | 2690.00 | 2688.76 | 2690.00 | 23.58 | 63398.52 | 2689.23 2014-05-11 20:16:00 | 2688.88 | 2689.98 | 2688.86 | 2689.98 | 3.00 | 8068.84 | 2689.61 2014-05-11 20:17:00 | 2689.52 | 2689.52 | 2689.49 | 2689.49 | 1.45 | 3889.03 | 2689.51 2014-05-11 20:18:00 | 2689.93 | 2689.93 | 2688.57 | 2689.14 | 6.95 | 18684.31 | 2689.16 2014-05-11 20:19:00 | . | . | . | . | . | . | . 2014-05-11 20:20:00 | . | . | . | . | . | . | . 2014-05-11 20:21:00 | 2689.86 | 2689.86 | 2688.72 | 2688.83 | 18.12 | 48717.23 | 2689.18 2014-05-11 20:22:00 | . | . | . | . | . | . | . 2014-05-11 20:23:00 | 2688.62 | 2688.62 | 2687.85 | 2687.85 | 8.84 | 23748.92 | 2688.05 2014-05-11 20:24:00 | 2687.80 | 2687.80 | 2687.34 | 2687.34 | 0.56 | 1497.02 | 2687.66 2014-05-11 20:25:00 | 2689.17 | 2689.17 | 2689.17 | 2689.17 | 8.12 | 21841.44 | 2689.17 2014-05-11 20:26:00 | 2687.65 | 2688.54 | 2687.25 | 2687.26 | 9.74 | 26181.76 | 2687.79 2014-05-11 20:27:00 | 2688.41 | 2688.41 | 2688.41 | 2688.41 | 0.28 | 747.38 | 2688.41 2014-05-11 20:28:00 | 2687.26 | 2687.26 | 2687.21 | 2687.21 | 2.15 | 5774.86 | 2687.23 2014-05-11 20:29:00 | 2684.94 | 2685.98 | 2684.42 | 2685.54 | 11.99 | 32197.54 | 2685.37 2014-05-11 20:30:00 | 2684.13 | 2691.07 | 2684.01 | 2686.87 | 17.64 | 47356.31 | 2684.14 2014-05-11 20:31:00 | 2684.50 | 2690.39 | 2684.43 | 2690.39 | 10.33 | 27745.10 | 2686.92 2014-05-11 20:32:00 | 2688.42 | 2689.08 | 2685.58 | 2685.58 | 19.41 | 52171.45 | 2687.86 2014-05-11 20:33:00 | . | . | . | . | . | . | . 2014-05-11 20:34:00 | 2687.47 | 2687.47 | 2685.80 | 2685.80 | 25.89 | 69558.57 | 2686.38 2014-05-11 20:35:00 | . | . | . | . | . | . | . 2014-05-11 20:36:00 | . | . | . | . | . | . | . 2014-05-11 20:37:00 | 2685.03 | 2685.11 | 2685.01 | 2685.01 | 6.51 | 17474.25 | 2685.04 2014-05-11 20:38:00 | . | . | . | . | . | . | . 2014-05-11 20:39:00 | 2684.39 | 2689.97 | 2684.37 | 2685.96 | 0.38 | 1015.53 | 2686.60 2014-05-11 20:40:00 | 2688.46 | 2689.07 | 2686.97 | 2686.97 | 7.25 | 19481.84 | 2687.52 2014-05-11 20:41:00 | 2686.86 | 2688.67 | 2686.86 | 2688.32 | 5.26 | 14139.90 | 2687.68 2014-05-11 20:42:00 | 2689.92 | 2689.92 | 2688.00 | 2688.81 | 3.35 | 8994.30 | 2688.88 2014-05-11 20:43:00 | 2688.56 | 2689.83 | 2688.02 | 2689.83 | 1.75 | 4697.52 | 2688.90 2014-05-11 20:44:00 | 2689.35 | 2689.35 | 2689.35 | 2689.35 | 6.21 | 16706.24 | 2689.35 2014-05-11 20:45:00 | 2689.48 | 2689.48 | 2688.01 | 2688.01 | 25.22 | 67803.99 | 2688.50 2014-05-11 20:46:00 | . | . | . | . | . | . | . 2014-05-11 20:47:00 | . | . | . | . | . | . | . 2014-05-11 20:48:00 | . | . | . | . | . | . | . 2014-05-11 20:49:00 | . | . | . | . | . | . | . 2014-05-11 20:50:00 | . | . | . | . | . | . | . 2014-05-11 20:51:00 | . | . | . | . | . | . | . 2014-05-11 20:52:00 | 2688.26 | 2688.26 | 2688.26 | 2688.26 | 0.28 | 747.34 | 2688.26 2014-05-11 20:53:00 | . | . | . | . | . | . | . 2014-05-11 20:54:00 | . | . | . | . | . | . | . 2014-05-11 20:55:00 | . | . | . | . | . | . | . 2014-05-11 20:56:00 | 2688.80 | 2689.80 | 2688.80 | 2689.51 | 11.27 | 30303.49 | 2689.34 2014-05-11 20:57:00 | 2689.96 | 2689.96 | 2689.96 | 2689.96 | 0.20 | 537.99 | 2689.96 2014-05-11 20:58:00 | 2688.99 | 2689.86 | 2688.94 | 2688.94 | 20.68 | 55615.68 | 2688.96 2014-05-11 20:59:00 | 2688.92 | 2689.93 | 2688.92 | 2689.80 | 6.25 | 16800.51 | 2689.37 2014-05-11 21:00:00 | . | . | . | . | . | . | . 2014-05-11 21:01:00 | 2689.61 | 2689.61 | 2689.61 | 2689.61 | 6.35 | 17079.02 | 2689.61 2014-05-11 21:02:00 | 2689.99 | 2689.99 | 2688.93 | 2689.99 | 5.87 | 15781.27 | 2689.84 2014-05-11 21:03:00 | . | . | . | . | . | . | . 2014-05-11 21:04:00 | 2689.41 | 2689.41 | 2689.41 | 2689.41 | 0.50 | 1344.71 | 2689.41 2014-05-11 21:05:00 | 2690.00 | 2695.00 | 2690.00 | 2690.42 | 28.02 | 75430.82 | 2692.13 2014-05-11 21:06:00 | 2690.57 | 2692.37 | 2690.57 | 2692.03 | 20.27 | 54560.28 | 2691.81 2014-05-11 21:07:00 | 2692.92 | 2695.03 | 2692.92 | 2695.03 | 24.79 | 66791.74 | 2694.74 2014-05-11 21:08:00 | 2695.07 | 2695.10 | 2695.07 | 2695.10 | 10.64 | 28662.38 | 2695.10 2014-05-11 21:09:00 | . | . | . | . | . | . | . 2014-05-11 21:10:00 | 2695.58 | 2696.00 | 2695.58 | 2695.58 | 13.32 | 35893.17 | 2695.69 2014-05-11 21:11:00 | 2695.58 | 2695.98 | 2695.58 | 2695.98 | 0.80 | 2164.69 | 2695.75 2014-05-11 21:12:00 | . | . | . | . | . | . | . 2014-05-11 21:13:00 | 2696.00 | 2696.00 | 2696.00 | 2696.00 | 5.00 | 13480.00 | 2696.00 2014-05-11 21:14:00 | 2695.97 | 2696.20 | 2694.40 | 2694.40 | 4.50 | 12131.20 | 2695.82 2014-05-11 21:15:00 | 2694.40 | 2694.54 | 2694.40 | 2694.47 | 4.29 | 11551.34 | 2694.50 2014-05-11 21:16:00 | . | . | . | . | . | . | . 2014-05-11 21:17:00 | 2691.82 | 2691.82 | 2690.98 | 2690.98 | 9.97 | 26837.28 | 2691.80 2014-05-11 21:18:00 | 2691.02 | 2692.02 | 2691.00 | 2691.04 | 4.13 | 11102.43 | 2691.50 2014-05-11 21:19:00 | . | . | . | . | . | . | . 2014-05-11 21:20:00 | 2691.14 | 2692.15 | 2691.14 | 2692.15 | 5.44 | 14636.09 | 2691.45 2014-05-11 21:21:00 | 2692.17 | 2692.85 | 2692.15 | 2692.15 | 2.57 | 6928.20 | 2692.65 2014-05-11 21:22:00 | 2692.15 | 2692.85 | 2692.15 | 2692.84 | 4.75 | 12792.28 | 2692.54 2014-05-11 21:23:00 | 2692.85 | 2693.55 | 2692.85 | 2693.17 | 6.17 | 16607.04 | 2692.89 2014-05-11 21:24:00 | 2693.68 | 2694.00 | 2693.68 | 2694.00 | 19.02 | 51247.58 | 2693.70 2014-05-11 21:25:00 | 2695.10 | 2695.11 | 2694.35 | 2694.35 | 15.30 | 41226.35 | 2694.71 2014-05-11 21:26:00 | 2695.27 | 2696.00 | 2694.57 | 2696.00 | 12.34 | 33250.44 | 2695.18 2014-05-11 21:27:00 | 2696.00 | 2696.49 | 2696.00 | 2696.49 | 9.51 | 25635.29 | 2696.18 2014-05-11 21:28:00 | 2696.09 | 2696.09 | 2696.09 | 2696.09 | 8.50 | 22916.77 | 2696.09 2014-05-11 21:29:00 | 2695.29 | 2696.49 | 2695.29 | 2696.49 | 14.22 | 38335.39 | 2695.69 2014-05-11 21:30:00 | 2696.49 | 2697.00 | 2696.49 | 2697.00 | 2.97 | 8008.90 | 2696.60 2014-05-11 21:31:00 | 2696.62 | 2696.62 | 2696.60 | 2696.60 | 0.81 | 2176.16 | 2696.61 2014-05-11 21:32:00 | 2696.62 | 2696.87 | 2696.24 | 2696.77 | 10.30 | 27778.85 | 2696.71 2014-05-11 21:33:00 | 2696.50 | 2696.50 | 2694.82 | 2695.24 | 2.58 | 6957.07 | 2695.50 2014-05-11 21:34:00 | 2695.76 | 2696.01 | 2694.67 | 2695.88 | 10.74 | 28945.74 | 2695.38 2014-05-11 21:35:00 | 2695.54 | 2695.57 | 2695.54 | 2695.55 | 4.89 | 13170.45 | 2695.55 2014-05-11 21:36:00 | . | . | . | . | . | . | . 2014-05-11 21:37:00 | . | . | . | . | . | . | . 2014-05-11 21:38:00 | . | . | . | . | . | . | . 2014-05-11 21:39:00 | 2696.48 | 2696.50 | 2696.48 | 2696.50 | 7.61 | 20512.26 | 2696.50 2014-05-11 21:40:00 | 2696.47 | 2696.47 | 2692.35 | 2692.35 | 6.38 | 17177.10 | 2694.02 2014-05-11 21:41:00 | 2693.70 | 2695.39 | 2693.68 | 2694.44 | 9.32 | 25098.93 | 2694.46 2014-05-11 21:42:00 | 2695.97 | 2696.48 | 2694.00 | 2695.74 | 13.08 | 35242.88 | 2694.82 2014-05-11 21:43:00 | 2695.79 | 2695.79 | 2694.54 | 2694.54 | 0.09 | 231.78 | 2695.15 2014-05-11 21:44:00 | 2693.81 | 2694.00 | 2691.99 | 2693.37 | 8.92 | 24014.40 | 2693.10 2014-05-11 21:45:00 | 2694.58 | 2694.96 | 2692.84 | 2694.88 | 6.52 | 17556.13 | 2694.31 2014-05-11 21:46:00 | 2694.59 | 2694.94 | 2693.52 | 2694.14 | 14.80 | 39869.39 | 2694.06 2014-05-11 21:47:00 | 2693.79 | 2693.79 | 2691.75 | 2691.75 | 3.94 | 10622.93 | 2693.44 2014-05-11 21:48:00 | 2693.10 | 2693.10 | 2692.53 | 2692.53 | 4.18 | 11244.36 | 2692.62 2014-05-11 21:49:00 | 2692.52 | 2695.70 | 2692.46 | 2692.72 | 9.24 | 24895.22 | 2693.41 2014-05-11 21:50:00 | 2691.93 | 2693.68 | 2690.18 | 2691.69 | 35.71 | 96120.87 | 2691.48 2014-05-11 21:51:00 | 2693.10 | 2693.10 | 2686.47 | 2688.58 | 12.75 | 34300.23 | 2691.27 2014-05-11 21:52:00 | . | . | . | . | . | . | . 2014-05-11 21:53:00 | 2689.57 | 2690.72 | 2687.60 | 2690.70 | 6.30 | 16940.20 | 2689.35 2014-05-11 21:54:00 | 2689.07 | 2690.00 | 2689.05 | 2690.00 | 2.43 | 6527.26 | 2689.43 2014-05-11 21:55:00 | 2690.52 | 2690.52 | 2689.29 | 2689.29 | 11.44 | 30779.75 | 2689.83 2014-05-11 21:56:00 | 2689.20 | 2689.61 | 2688.59 | 2688.61 | 11.86 | 31903.03 | 2689.29 2014-05-11 21:57:00 | 2689.00 | 2690.51 | 2689.00 | 2689.19 | 5.14 | 13820.15 | 2689.27 2014-05-11 21:58:00 | 2689.19 | 2689.80 | 2688.34 | 2688.34 | 9.83 | 26424.32 | 2688.95 2014-05-11 21:59:00 | 2688.33 | 2689.98 | 2688.00 | 2688.72 | 30.46 | 81883.64 | 2688.06 2014-05-11 22:00:00 | 2690.00 | 2691.00 | 2690.00 | 2691.00 | 20.01 | 53829.87 | 2690.01 2014-05-11 22:01:00 | 2690.72 | 2696.50 | 2688.40 | 2695.13 | 18.65 | 50235.33 | 2694.02 2014-05-11 22:02:00 | 2696.48 | 2696.49 | 2694.97 | 2695.13 | 4.40 | 11856.29 | 2695.22 2014-05-11 22:03:00 | 2692.03 | 2692.72 | 2688.00 | 2689.23 | 15.72 | 42296.83 | 2691.15 2014-05-11 22:04:00 | 2689.18 | 2689.23 | 2688.72 | 2688.85 | 3.81 | 10245.25 | 2689.04 2014-05-11 22:05:00 | 2688.93 | 2689.08 | 2688.91 | 2689.00 | 8.07 | 21707.95 | 2688.96 2014-05-11 22:06:00 | 2688.58 | 2688.58 | 2688.50 | 2688.53 | 3.06 | 8213.43 | 2688.52 2014-05-11 22:07:00 | 2688.54 | 2688.54 | 2688.00 | 2688.00 | 22.88 | 61496.25 | 2688.24 2014-05-11 22:08:00 | 2689.00 | 2689.43 | 2689.00 | 2689.03 | 28.50 | 76624.05 | 2689.03 2014-05-11 22:09:00 | 2689.03 | 2689.03 | 2686.64 | 2687.03 | 38.37 | 103104.07 | 2687.45 2014-05-11 22:10:00 | 2687.44 | 2687.61 | 2686.14 | 2687.09 | 2.98 | 8006.01 | 2687.48 2014-05-11 22:11:00 | 2687.43 | 2691.06 | 2681.30 | 2681.34 | 31.97 | 85823.29 | 2684.66 2014-05-11 22:12:00 | 2681.44 | 2684.03 | 2681.42 | 2684.03 | 27.50 | 73760.12 | 2682.67 2014-05-11 22:13:00 | 2685.99 | 2688.01 | 2684.80 | 2685.39 | 4.58 | 12297.56 | 2686.82 2014-05-11 22:14:00 | 2686.92 | 2686.92 | 2686.33 | 2686.56 | 10.57 | 28394.50 | 2686.58 2014-05-11 22:15:00 | 2682.18 | 2684.42 | 2682.18 | 2683.67 | 6.74 | 18091.98 | 2683.47 2014-05-11 22:16:00 | 2683.84 | 2684.12 | 2682.77 | 2684.12 | 7.25 | 19443.81 | 2683.38 2014-05-11 22:17:00 | 2683.27 | 2684.00 | 2682.88 | 2684.00 | 21.50 | 57683.87 | 2683.35 2014-05-11 22:18:00 | 2684.00 | 2684.00 | 2684.00 | 2684.00 | 0.80 | 2147.20 | 2684.00 2014-05-11 22:19:00 | 2684.00 | 2687.47 | 2684.00 | 2684.27 | 9.27 | 24876.03 | 2684.08 2014-05-11 22:20:00 | 2686.86 | 2686.88 | 2684.91 | 2684.91 | 11.26 | 30231.19 | 2685.55 2014-05-11 22:21:00 | 2684.86 | 2686.35 | 2682.15 | 2686.17 | 43.66 | 117215.25 | 2684.48 2014-05-11 22:22:00 | 2685.82 | 2685.82 | 2684.56 | 2685.25 | 6.55 | 17574.45 | 2685.17 2014-05-11 22:23:00 | 2684.19 | 2684.89 | 2684.00 | 2684.00 | 23.59 | 63305.91 | 2684.05 2014-05-11 22:24:00 | 2684.90 | 2684.92 | 2684.90 | 2684.92 | 0.89 | 2389.57 | 2684.91 2014-05-11 22:25:00 | . | . | . | . | . | . | . 2014-05-11 22:26:00 | . | . | . | . | . | . | . 2014-05-11 22:27:00 | . | . | . | . | . | . | . 2014-05-11 22:28:00 | . | . | . | . | . | . | . 2014-05-11 22:29:00 | 2684.82 | 2690.73 | 2684.82 | 2685.30 | 11.53 | 30987.37 | 2688.01 2014-05-11 22:30:00 | 2688.05 | 2689.80 | 2685.94 | 2686.90 | 9.64 | 25890.90 | 2687.17 2014-05-11 22:31:00 | 2687.02 | 2689.42 | 2687.00 | 2688.93 | 3.72 | 9997.60 | 2687.53 2014-05-11 22:32:00 | 2687.12 | 2688.43 | 2686.23 | 2686.79 | 14.62 | 39295.00 | 2687.21 2014-05-11 22:33:00 | 2686.67 | 2687.31 | 2686.43 | 2687.31 | 16.19 | 43494.66 | 2686.68 2014-05-11 22:34:00 | 2687.32 | 2689.35 | 2687.20 | 2688.75 | 16.60 | 44632.71 | 2688.39 2014-05-11 22:35:00 | 2688.16 | 2689.94 | 2688.00 | 2688.10 | 11.73 | 31524.56 | 2688.43 2014-05-11 22:36:00 | 2689.71 | 2692.51 | 2688.06 | 2688.65 | 14.14 | 38008.91 | 2688.99 2014-05-11 22:37:00 | 2689.96 | 2692.43 | 2687.34 | 2687.34 | 29.34 | 78853.38 | 2687.94 2014-05-11 22:38:00 | 2687.63 | 2688.41 | 2687.63 | 2688.41 | 9.40 | 25277.25 | 2688.21 2014-05-11 22:39:00 | 2688.46 | 2691.69 | 2688.46 | 2690.32 | 13.06 | 35139.04 | 2691.20 2014-05-11 22:40:00 | 2690.37 | 2691.82 | 2689.78 | 2691.41 | 7.98 | 21468.87 | 2691.35 2014-05-11 22:41:00 | 2689.80 | 2690.40 | 2688.63 | 2688.63 | 8.44 | 22701.91 | 2689.80 2014-05-11 22:42:00 | 2689.20 | 2691.71 | 2689.14 | 2691.35 | 12.20 | 32810.77 | 2690.07 2014-05-11 22:43:00 | 2690.10 | 2690.10 | 2690.03 | 2690.03 | 7.49 | 20140.75 | 2690.10 2014-05-11 22:44:00 | 2690.00 | 2691.61 | 2690.00 | 2691.61 | 1.61 | 4343.79 | 2691.32 2014-05-11 22:45:00 | 2689.68 | 2691.15 | 2689.66 | 2690.00 | 6.11 | 16426.45 | 2690.21 2014-05-11 22:46:00 | 2690.69 | 2690.69 | 2690.69 | 2690.69 | 10.00 | 26906.90 | 2690.69 2014-05-11 22:47:00 | 2690.00 | 2690.00 | 2688.92 | 2688.96 | 23.99 | 64514.14 | 2689.21 2014-05-11 22:48:00 | 2688.01 | 2688.82 | 2687.99 | 2688.78 | 6.55 | 17618.29 | 2688.17 2014-05-11 22:49:00 | 2688.01 | 2688.82 | 2687.10 | 2688.70 | 14.03 | 37720.48 | 2687.98 2014-05-11 22:50:00 | 2688.58 | 2688.69 | 2687.47 | 2687.47 | 6.38 | 17146.66 | 2688.41 2014-05-11 22:51:00 | 2687.80 | 2691.03 | 2687.80 | 2688.05 | 9.86 | 26509.34 | 2688.30 2014-05-11 22:52:00 | 2689.86 | 2689.86 | 2687.00 | 2687.12 | 11.22 | 30163.68 | 2687.43 2014-05-11 22:53:00 | 2687.02 | 2687.25 | 2685.00 | 2685.00 | 37.28 | 100138.48 | 2685.97 2014-05-11 22:54:00 | 2684.98 | 2689.86 | 2684.97 | 2689.86 | 5.48 | 14720.46 | 2686.22 2014-05-11 22:55:00 | 2689.50 | 2689.50 | 2686.88 | 2688.92 | 8.95 | 24067.51 | 2688.51 2014-05-11 22:56:00 | 2689.08 | 2689.08 | 2689.08 | 2689.08 | 1.29 | 3471.60 | 2689.08 2014-05-11 22:57:00 | 2689.80 | 2689.99 | 2688.01 | 2688.73 | 13.30 | 35778.78 | 2689.53 2014-05-11 22:58:00 | 2688.26 | 2689.90 | 2688.26 | 2689.88 | 23.78 | 63936.92 | 2689.14 2014-05-11 22:59:00 | 2689.90 | 2691.90 | 2689.90 | 2691.86 | 10.12 | 27224.38 | 2691.22 2014-05-11 23:00:00 | 2690.78 | 2693.95 | 2690.00 | 2690.02 | 12.26 | 32997.20 | 2690.79 2014-05-11 23:01:00 | 2691.14 | 2691.26 | 2689.77 | 2690.80 | 10.26 | 27595.01 | 2690.62 2014-05-11 23:02:00 | 2693.94 | 2693.94 | 2692.73 | 2692.73 | 1.74 | 4692.23 | 2693.59 2014-05-11 23:03:00 | 2693.94 | 2695.13 | 2692.06 | 2693.40 | 38.59 | 103940.62 | 2693.39 2014-05-11 23:04:00 | 2693.80 | 2693.80 | 2693.80 | 2693.80 | 0.17 | 457.95 | 2693.80 2014-05-11 23:05:00 | 2694.16 | 2694.16 | 2693.26 | 2693.26 | 1.69 | 4546.26 | 2693.28 2014-05-11 23:06:00 | 2693.68 | 2693.77 | 2692.89 | 2693.67 | 8.83 | 23768.70 | 2693.03 2014-05-11 23:07:00 | 2692.02 | 2692.02 | 2692.02 | 2692.02 | 19.00 | 51148.38 | 2692.02 2014-05-11 23:08:00 | 2692.52 | 2692.80 | 2691.39 | 2692.22 | 12.91 | 34762.45 | 2692.47 2014-05-11 23:09:00 | 2691.43 | 2692.36 | 2691.43 | 2692.36 | 2.65 | 7140.09 | 2692.34 2014-05-11 23:10:00 | 2692.36 | 2692.36 | 2691.40 | 2691.40 | 15.03 | 40456.37 | 2691.53 2014-05-11 23:11:00 | 2691.40 | 2692.46 | 2691.34 | 2692.46 | 5.73 | 15412.69 | 2691.70 2014-05-11 23:12:00 | 2691.57 | 2692.57 | 2691.57 | 2692.57 | 23.18 | 62403.16 | 2692.11 2014-05-11 23:13:00 | 2692.58 | 2692.91 | 2691.67 | 2692.24 | 22.33 | 60128.16 | 2692.59 2014-05-11 23:14:00 | 2691.79 | 2695.09 | 2691.79 | 2692.20 | 3.75 | 10099.21 | 2693.12 2014-05-11 23:15:00 | 2692.22 | 2693.53 | 2692.00 | 2692.48 | 12.21 | 32886.33 | 2692.51 2014-05-11 23:16:00 | 2692.00 | 2694.90 | 2692.00 | 2692.14 | 19.84 | 53453.35 | 2693.68 2014-05-11 23:17:00 | 2692.19 | 2692.19 | 2692.19 | 2692.19 | 0.48 | 1278.79 | 2692.19 2014-05-11 23:18:00 | 2692.00 | 2693.12 | 2692.00 | 2693.03 | 6.49 | 17485.22 | 2692.93 2014-05-11 23:19:00 | 2693.06 | 2693.39 | 2693.06 | 2693.37 | 3.74 | 10070.12 | 2693.27 2014-05-11 23:20:00 | 2692.66 | 2693.91 | 2692.52 | 2693.70 | 22.58 | 60821.25 | 2693.35 2014-05-11 23:21:00 | 2695.12 | 2695.12 | 2693.70 | 2695.08 | 6.77 | 18228.41 | 2694.12 2014-05-11 23:22:00 | 2695.08 | 2695.08 | 2693.80 | 2695.08 | 6.11 | 16468.27 | 2694.42 2014-05-11 23:23:00 | 2693.82 | 2694.07 | 2693.82 | 2694.00 | 5.41 | 14569.23 | 2694.01 2014-05-11 23:24:00 | 2694.00 | 2694.94 | 2694.00 | 2694.02 | 24.84 | 66925.36 | 2694.26 2014-05-11 23:25:00 | 2694.02 | 2694.88 | 2694.02 | 2694.04 | 13.95 | 37582.47 | 2694.47 2014-05-11 23:26:00 | 2694.06 | 2694.15 | 2694.00 | 2694.02 | 21.73 | 58541.56 | 2694.04 2014-05-11 23:27:00 | 2695.08 | 2695.12 | 2693.96 | 2694.21 | 19.98 | 53828.28 | 2694.24 2014-05-11 23:28:00 | 2695.02 | 2696.06 | 2693.82 | 2695.02 | 27.60 | 74383.79 | 2695.16 2014-05-11 23:29:00 | 2694.07 | 2696.16 | 2693.39 | 2694.83 | 21.75 | 58604.14 | 2694.32 2014-05-11 23:30:00 | 2694.83 | 2698.00 | 2693.53 | 2697.92 | 120.94 | 326138.61 | 2696.74 2014-05-11 23:31:00 | 2693.74 | 2694.64 | 2693.74 | 2693.84 | 2.51 | 6761.79 | 2693.94 2014-05-11 23:32:00 | 2695.12 | 2697.72 | 2693.40 | 2693.44 | 7.14 | 19241.26 | 2694.10 2014-05-11 23:33:00 | 2696.94 | 2696.94 | 2693.82 | 2694.60 | 10.06 | 27111.31 | 2695.23 2014-05-11 23:34:00 | 2694.62 | 2695.75 | 2694.27 | 2695.17 | 3.88 | 10467.09 | 2694.93 2014-05-11 23:35:00 | 2695.08 | 2695.10 | 2694.47 | 2694.95 | 7.23 | 19489.50 | 2694.90 2014-05-11 23:36:00 | 2694.03 | 2694.98 | 2694.03 | 2694.98 | 5.47 | 14731.59 | 2694.15 2014-05-11 23:37:00 | 2694.03 | 2694.03 | 2694.00 | 2694.00 | 2.12 | 5716.68 | 2694.00 2014-05-11 23:38:00 | 2694.94 | 2695.07 | 2694.94 | 2695.06 | 1.01 | 2724.64 | 2694.99 2014-05-11 23:39:00 | 2695.12 | 2698.00 | 2695.12 | 2696.82 | 26.74 | 72122.76 | 2697.19 2014-05-11 23:40:00 | . | . | . | . | . | . | . 2014-05-11 23:41:00 | 2696.60 | 2700.00 | 2696.60 | 2697.21 | 30.98 | 83586.49 | 2698.34 2014-05-11 23:42:00 | 2697.26 | 2699.13 | 2697.02 | 2697.33 | 28.75 | 77576.65 | 2698.13 2014-05-11 23:43:00 | 2698.18 | 2700.02 | 2697.00 | 2697.22 | 25.32 | 68321.10 | 2698.20 2014-05-11 23:44:00 | 2698.49 | 2699.81 | 2697.39 | 2698.22 | 15.53 | 41915.64 | 2699.01 2014-05-11 23:45:00 | 2698.29 | 2699.60 | 2698.29 | 2699.00 | 19.78 | 53378.33 | 2699.01 2014-05-11 23:46:00 | 2698.22 | 2699.68 | 2698.22 | 2699.68 | 5.24 | 14150.29 | 2698.89 2014-05-11 23:47:00 | 2700.00 | 2700.00 | 2698.12 | 2698.62 | 27.56 | 74388.62 | 2699.05 2014-05-11 23:48:00 | 2699.16 | 2699.16 | 2697.21 | 2698.76 | 14.96 | 40363.60 | 2698.28 2014-05-11 23:49:00 | 2697.49 | 2699.14 | 2697.49 | 2698.42 | 6.02 | 16249.95 | 2697.98 2014-05-11 23:50:00 | 2698.02 | 2698.23 | 2698.02 | 2698.23 | 9.96 | 26866.20 | 2698.22 2014-05-11 23:51:00 | 2698.03 | 2698.95 | 2697.00 | 2697.00 | 30.91 | 83377.15 | 2697.59 2014-05-11 23:52:00 | 2697.34 | 2697.34 | 2695.64 | 2695.64 | 2.22 | 5997.72 | 2696.82 2014-05-11 23:53:00 | 2696.28 | 2696.98 | 2694.03 | 2694.03 | 27.36 | 73742.23 | 2695.65 2014-05-11 23:54:00 | 2695.00 | 2695.85 | 2694.06 | 2694.06 | 22.05 | 59432.08 | 2695.33 2014-05-11 23:55:00 | 2694.07 | 2694.07 | 2690.78 | 2692.76 | 42.44 | 114289.72 | 2692.97 2014-05-11 23:56:00 | 2692.76 | 2692.78 | 2691.75 | 2691.97 | 7.00 | 18835.30 | 2691.91 2014-05-11 23:57:00 | 2693.79 | 2693.79 | 2693.79 | 2693.79 | 5.00 | 13468.95 | 2693.79 2014-05-11 23:58:00 | 2694.77 | 2694.78 | 2693.27 | 2693.70 | 9.69 | 26118.57 | 2694.30 2014-05-11 23:59:00 | 2693.64 | 2693.89 | 2690.76 | 2691.39 | 15.22 | 40981.91 | 2693.17 2014-05-12 00:00:00 | 2691.84 | 2693.46 | 2690.00 | 2691.91 | 33.59 | 90402.88 | 2691.20 2014-05-12 00:01:00 | 2694.41 | 2695.01 | 2690.02 | 2691.12 | 14.15 | 38103.34 | 2692.05 2014-05-12 00:02:00 | 2693.25 | 2693.27 | 2691.62 | 2693.22 | 47.81 | 128739.20 | 2692.67 2014-05-12 00:03:00 | 2693.25 | 2693.88 | 2692.18 | 2692.85 | 19.53 | 52587.34 | 2693.06 2014-05-12 00:04:00 | 2692.81 | 2693.00 | 2691.43 | 2693.00 | 15.39 | 41438.41 | 2692.73 2014-05-12 00:05:00 | 2692.82 | 2694.99 | 2692.77 | 2694.87 | 36.10 | 97261.13 | 2694.14 2014-05-12 00:06:00 | 2695.00 | 2697.02 | 2694.00 | 2694.03 | 28.52 | 76891.55 | 2695.77 2014-05-12 00:07:00 | 2694.03 | 2695.98 | 2694.02 | 2695.72 | 40.74 | 109807.53 | 2695.06 2014-05-12 00:08:00 | 2695.09 | 2697.05 | 2694.05 | 2695.38 | 21.40 | 57656.76 | 2694.74 2014-05-12 00:09:00 | 2696.85 | 2696.87 | 2695.00 | 2695.97 | 23.64 | 63737.04 | 2695.92 2014-05-12 00:10:00 | 2695.02 | 2695.20 | 2695.02 | 2695.20 | 0.63 | 1689.79 | 2695.05 2014-05-12 00:11:00 | 2695.25 | 2695.80 | 2694.86 | 2695.47 | 13.67 | 36832.18 | 2695.37 2014-05-12 00:12:00 | 2695.38 | 2697.25 | 2695.38 | 2697.13 | 7.58 | 20426.36 | 2695.84 2014-05-12 00:13:00 | 2697.00 | 2697.00 | 2696.15 | 2696.36 | 12.42 | 33489.93 | 2696.23 2014-05-12 00:14:00 | 2696.38 | 2697.28 | 2696.38 | 2697.04 | 14.61 | 39400.61 | 2697.01 2014-05-12 00:15:00 | 2697.13 | 2697.20 | 2697.13 | 2697.18 | 7.14 | 19244.26 | 2697.16 2014-05-12 00:16:00 | 2697.18 | 2698.21 | 2697.18 | 2697.46 | 17.96 | 48437.61 | 2697.57 2014-05-12 00:17:00 | 2697.48 | 2699.01 | 2697.23 | 2698.59 | 44.11 | 119023.02 | 2698.32 2014-05-12 00:18:00 | 2698.59 | 2699.86 | 2697.31 | 2699.27 | 60.25 | 162593.35 | 2698.64 2014-05-12 00:19:00 | 2697.68 | 2697.81 | 2697.29 | 2697.81 | 10.73 | 28935.05 | 2697.65 2014-05-12 00:20:00 | 2697.32 | 2697.32 | 2697.09 | 2697.09 | 1.14 | 3077.48 | 2697.17 2014-05-12 00:21:00 | 2696.99 | 2698.00 | 2696.24 | 2698.00 | 10.13 | 27310.67 | 2696.82 2014-05-12 00:22:00 | 2697.80 | 2698.77 | 2696.60 | 2698.77 | 30.31 | 81748.26 | 2697.52 2014-05-12 00:23:00 | 2699.97 | 2699.97 | 2698.44 | 2698.55 | 0.12 | 323.94 | 2699.48 2014-05-12 00:24:00 | 2698.65 | 2699.95 | 2698.65 | 2698.79 | 6.25 | 16881.45 | 2699.30 2014-05-12 00:25:00 | 2699.37 | 2700.00 | 2699.22 | 2699.94 | 7.06 | 19071.31 | 2699.79 2014-05-12 00:26:00 | 2699.84 | 2705.00 | 2699.84 | 2704.95 | 99.03 | 267676.82 | 2703.04 2014-05-12 00:27:00 | 2701.28 | 2706.92 | 2701.28 | 2705.37 | 33.11 | 89560.09 | 2705.09 2014-05-12 00:28:00 | 2706.64 | 2708.15 | 2700.85 | 2700.85 | 74.31 | 201130.60 | 2706.61 2014-05-12 00:29:00 | 2707.38 | 2707.38 | 2703.00 | 2703.50 | 33.09 | 89522.80 | 2705.19 2014-05-12 00:30:00 | 2703.55 | 2708.48 | 2703.55 | 2705.06 | 12.98 | 35132.98 | 2706.91 2014-05-12 00:31:00 | 2705.17 | 2708.50 | 2705.17 | 2708.48 | 31.04 | 84037.29 | 2707.65 2014-05-12 00:32:00 | 2708.48 | 2709.00 | 2708.48 | 2708.50 | 19.49 | 52776.84 | 2708.59 2014-05-12 00:33:00 | 2708.89 | 2709.00 | 2707.50 | 2707.52 | 31.67 | 85786.75 | 2708.51 2014-05-12 00:34:00 | 2707.32 | 2709.99 | 2707.27 | 2708.93 | 14.23 | 38528.39 | 2708.12 2014-05-12 00:35:00 | 2709.98 | 2709.98 | 2706.50 | 2706.50 | 22.86 | 61891.08 | 2707.28 2014-05-12 00:36:00 | 2706.52 | 2707.44 | 2705.28 | 2707.02 | 35.28 | 95470.37 | 2706.23 2014-05-12 00:37:00 | 2706.90 | 2706.90 | 2705.49 | 2705.49 | 9.62 | 26039.29 | 2705.94 2014-05-12 00:38:00 | 2705.44 | 2705.96 | 2704.00 | 2705.81 | 23.82 | 64434.94 | 2704.96 2014-05-12 00:39:00 | 2705.70 | 2709.98 | 2703.00 | 2703.00 | 69.37 | 187787.44 | 2707.04 2014-05-12 00:40:00 | 2705.70 | 2706.27 | 2703.37 | 2705.37 | 21.68 | 58620.94 | 2704.17 2014-05-12 00:41:00 | 2706.44 | 2707.07 | 2706.42 | 2706.81 | 5.63 | 15244.73 | 2706.81 2014-05-12 00:42:00 | 2707.97 | 2708.00 | 2707.04 | 2707.98 | 18.82 | 50947.82 | 2707.83 2014-05-12 00:43:00 | 2707.98 | 2710.00 | 2707.98 | 2709.88 | 27.31 | 73977.93 | 2709.02 2014-05-12 00:44:00 | 2709.91 | 2713.04 | 2709.91 | 2713.04 | 33.23 | 90117.19 | 2711.92 2014-05-12 00:45:00 | 2713.09 | 2715.97 | 2712.00 | 2714.00 | 65.24 | 177049.09 | 2713.73 2014-05-12 00:46:00 | 2713.97 | 2715.02 | 2713.97 | 2713.97 | 25.05 | 68001.44 | 2714.52 2014-05-12 00:47:00 | 2713.00 | 2713.80 | 2710.00 | 2710.02 | 29.02 | 78675.03 | 2711.34 2014-05-12 00:48:00 | 2710.02 | 2714.87 | 2709.98 | 2710.31 | 35.32 | 95720.34 | 2710.17 2014-05-12 00:49:00 | 2710.31 | 2712.50 | 2708.91 | 2712.00 | 9.47 | 25668.02 | 2711.03 2014-05-12 00:50:00 | 2712.00 | 2714.67 | 2711.86 | 2713.00 | 44.04 | 119485.94 | 2713.06 2014-05-12 00:51:00 | 2713.10 | 2714.00 | 2712.01 | 2713.00 | 22.90 | 62133.76 | 2713.03 2014-05-12 00:52:00 | 2713.02 | 2713.32 | 2712.23 | 2713.32 | 28.55 | 77444.83 | 2712.89 2014-05-12 00:53:00 | 2713.32 | 2713.60 | 2713.23 | 2713.49 | 15.98 | 43354.47 | 2713.39 2014-05-12 00:54:00 | 2713.50 | 2714.89 | 2713.23 | 2713.26 | 47.12 | 127876.66 | 2713.68 2014-05-12 00:55:00 | 2713.32 | 2714.99 | 2713.23 | 2714.50 | 37.97 | 103038.96 | 2713.91 2014-05-12 00:56:00 | 2714.50 | 2715.24 | 2712.40 | 2712.40 | 85.41 | 231759.10 | 2713.46 2014-05-12 00:57:00 | 2712.40 | 2717.87 | 2712.40 | 2717.69 | 56.34 | 152923.08 | 2714.24 2014-05-12 00:58:00 | 2716.29 | 2719.01 | 2714.03 | 2718.46 | 28.37 | 77074.51 | 2716.47 2014-05-12 00:59:00 | 2718.92 | 2718.92 | 2714.53 | 2718.00 | 16.16 | 43893.29 | 2716.84 2014-05-12 01:00:00 | 2718.00 | 2718.00 | 2715.67 | 2717.65 | 24.94 | 67756.46 | 2716.67 2014-05-12 01:01:00 | 2717.52 | 2718.99 | 2717.52 | 2718.23 | 14.29 | 38839.11 | 2717.92 2014-05-12 01:02:00 | 2718.28 | 2718.99 | 2716.93 | 2718.98 | 38.08 | 103506.44 | 2718.20 2014-05-12 01:03:00 | 2718.98 | 2720.00 | 2718.98 | 2719.97 | 16.18 | 44010.67 | 2719.73 2014-05-12 01:04:00 | 2719.37 | 2721.99 | 2719.35 | 2721.99 | 27.05 | 73569.67 | 2719.97 2014-05-12 01:05:00 | 2720.47 | 2721.87 | 2720.00 | 2720.69 | 44.55 | 121190.94 | 2720.40 2014-05-12 01:06:00 | 2720.04 | 2721.86 | 2720.02 | 2721.22 | 25.07 | 68222.60 | 2721.18 2014-05-12 01:07:00 | 2721.25 | 2725.99 | 2721.25 | 2725.99 | 35.39 | 96408.13 | 2723.86 2014-05-12 01:08:00 | 2725.99 | 2728.28 | 2725.99 | 2728.02 | 66.00 | 180012.33 | 2727.54 2014-05-12 01:09:00 | 2728.01 | 2728.78 | 2727.07 | 2728.43 | 64.35 | 175543.14 | 2727.90 2014-05-12 01:10:00 | 2728.47 | 2729.00 | 2723.60 | 2724.97 | 68.76 | 187557.50 | 2727.55 2014-05-12 01:11:00 | 2724.95 | 2725.00 | 2721.50 | 2721.52 | 59.89 | 163128.15 | 2723.80 2014-05-12 01:12:00 | 2722.00 | 2722.12 | 2720.00 | 2720.01 | 55.43 | 150817.53 | 2720.86 2014-05-12 01:13:00 | 2720.01 | 2720.01 | 2715.00 | 2717.63 | 73.58 | 199918.21 | 2717.13 2014-05-12 01:14:00 | 2715.83 | 2717.51 | 2715.73 | 2716.20 | 62.93 | 170961.54 | 2716.61 2014-05-12 01:15:00 | 2718.63 | 2718.63 | 2715.00 | 2715.02 | 25.39 | 68985.99 | 2717.05 2014-05-12 01:16:00 | 2715.98 | 2716.73 | 2714.55 | 2716.58 | 30.20 | 82003.76 | 2715.36 2014-05-12 01:17:00 | 2716.58 | 2717.87 | 2715.55 | 2716.00 | 34.19 | 92864.84 | 2716.22 2014-05-12 01:18:00 | 2716.00 | 2717.69 | 2714.55 | 2714.55 | 38.32 | 104096.42 | 2716.36 2014-05-12 01:19:00 | 2714.85 | 2715.00 | 2713.05 | 2713.05 | 37.76 | 102471.50 | 2714.05 2014-05-12 01:20:00 | 2712.51 | 2712.97 | 2704.00 | 2709.91 | 34.00 | 92102.16 | 2709.05 2014-05-12 01:21:00 | 2709.87 | 2712.05 | 2704.05 | 2710.13 | 32.67 | 88517.71 | 2709.03 2014-05-12 01:22:00 | 2710.20 | 2715.20 | 2710.20 | 2715.00 | 57.07 | 154904.73 | 2714.15 2014-05-12 01:23:00 | 2715.04 | 2719.01 | 2714.13 | 2714.36 | 47.03 | 127729.17 | 2716.02 2014-05-12 01:24:00 | 2714.36 | 2715.19 | 2712.03 | 2714.17 | 45.03 | 122194.70 | 2713.57 2014-05-12 01:25:00 | 2713.48 | 2714.05 | 2712.03 | 2712.05 | 19.44 | 52746.12 | 2712.86 2014-05-12 01:26:00 | 2710.52 | 2711.61 | 2708.00 | 2709.81 | 39.73 | 107672.83 | 2709.98 2014-05-12 01:27:00 | 2708.10 | 2708.10 | 2704.00 | 2706.49 | 20.10 | 54411.17 | 2706.62 2014-05-12 01:28:00 | 2707.39 | 2713.15 | 2707.36 | 2712.16 | 34.96 | 94817.55 | 2711.86 2014-05-12 01:29:00 | 2712.00 | 2712.16 | 2710.25 | 2711.08 | 19.93 | 54037.26 | 2711.62 2014-05-12 01:30:00 | 2711.20 | 2712.87 | 2710.23 | 2711.07 | 23.73 | 64343.13 | 2711.35 2014-05-12 01:31:00 | 2711.07 | 2712.09 | 2711.05 | 2712.09 | 2.52 | 6822.52 | 2711.65 2014-05-12 01:32:00 | 2714.07 | 2716.82 | 2714.07 | 2716.82 | 6.67 | 18104.06 | 2715.07 2014-05-12 01:33:00 | 2717.74 | 2718.94 | 2712.57 | 2717.36 | 67.10 | 182353.42 | 2717.76 2014-05-12 01:34:00 | 2718.65 | 2718.65 | 2714.15 | 2714.15 | 9.55 | 25937.95 | 2717.44 2014-05-12 01:35:00 | 2714.09 | 2714.74 | 2711.60 | 2711.60 | 48.18 | 130713.94 | 2713.09 2014-05-12 01:36:00 | 2712.50 | 2716.00 | 2712.48 | 2714.43 | 36.64 | 99453.26 | 2714.63 2014-05-12 01:37:00 | 2715.90 | 2716.00 | 2714.87 | 2716.00 | 19.02 | 51642.67 | 2715.46 2014-05-12 01:38:00 | 2714.95 | 2714.96 | 2713.40 | 2713.40 | 14.54 | 39466.60 | 2714.16 2014-05-12 01:39:00 | 2713.04 | 2714.21 | 2712.38 | 2713.68 | 37.46 | 101645.41 | 2713.37 2014-05-12 01:40:00 | 2713.63 | 2715.89 | 2713.56 | 2713.61 | 7.17 | 19468.81 | 2714.18 2014-05-12 01:41:00 | 2713.56 | 2713.98 | 2712.04 | 2713.00 | 11.40 | 30929.37 | 2713.34 2014-05-12 01:42:00 | 2713.04 | 2713.76 | 2712.98 | 2712.98 | 12.16 | 33000.88 | 2713.22 2014-05-12 01:43:00 | 2712.98 | 2714.00 | 2710.17 | 2712.70 | 29.02 | 78703.16 | 2712.13 2014-05-12 01:44:00 | 2711.04 | 2712.42 | 2710.00 | 2710.16 | 40.85 | 110738.86 | 2710.93 2014-05-12 01:45:00 | 2708.20 | 2709.68 | 2705.00 | 2705.50 | 91.54 | 247779.87 | 2706.88 2014-05-12 01:46:00 | 2707.04 | 2707.09 | 2706.73 | 2706.89 | 23.72 | 64213.85 | 2706.93 2014-05-12 01:47:00 | 2706.85 | 2709.40 | 2706.82 | 2706.87 | 50.54 | 136833.82 | 2707.54 2014-05-12 01:48:00 | 2706.85 | 2710.00 | 2706.85 | 2710.00 | 56.98 | 154334.77 | 2708.77 2014-05-12 01:49:00 | 2711.00 | 2712.90 | 2708.43 | 2710.72 | 32.86 | 89055.91 | 2710.33 2014-05-12 01:50:00 | 2710.03 | 2710.03 | 2707.80 | 2707.82 | 9.84 | 26644.49 | 2708.60 2014-05-12 01:51:00 | 2707.80 | 2707.82 | 2707.08 | 2707.82 | 18.62 | 50401.37 | 2707.28 2014-05-12 01:52:00 | 2708.10 | 2709.56 | 2708.10 | 2709.56 | 13.83 | 37448.47 | 2708.75 2014-05-12 01:53:00 | 2709.46 | 2709.56 | 2708.00 | 2708.00 | 61.43 | 166402.94 | 2708.95 2014-05-12 01:54:00 | 2707.98 | 2709.02 | 2707.94 | 2708.93 | 22.77 | 61674.44 | 2708.82 2014-05-12 01:55:00 | 2708.05 | 2708.93 | 2708.05 | 2708.93 | 0.63 | 1709.19 | 2708.71 2014-05-12 01:56:00 | 2709.57 | 2709.57 | 2708.91 | 2708.91 | 0.43 | 1156.73 | 2708.98 2014-05-12 01:57:00 | 2708.12 | 2708.85 | 2701.12 | 2707.22 | 39.50 | 106913.08 | 2706.66 2014-05-12 01:58:00 | 2707.10 | 2707.10 | 2707.10 | 2707.10 | 0.06 | 167.84 | 2707.10 2014-05-12 01:59:00 | 2707.10 | 2707.10 | 2706.33 | 2706.96 | 39.21 | 106119.04 | 2706.70 2014-05-12 02:00:00 | 2707.01 | 2707.01 | 2706.37 | 2706.37 | 4.81 | 13009.59 | 2706.95 2014-05-12 02:01:00 | 2706.62 | 2706.93 | 2703.36 | 2703.36 | 15.85 | 42888.12 | 2706.22 2014-05-12 02:02:00 | 2705.93 | 2705.93 | 2703.10 | 2703.40 | 81.53 | 220453.85 | 2704.03 2014-05-12 02:03:00 | 2703.40 | 2703.40 | 2702.00 | 2702.07 | 26.60 | 71893.35 | 2702.86 2014-05-12 02:04:00 | 2702.05 | 2702.05 | 2696.19 | 2698.82 | 84.63 | 228420.28 | 2699.01 2014-05-12 02:05:00 | 2696.45 | 2698.84 | 2696.00 | 2697.91 | 22.48 | 60624.20 | 2696.69 2014-05-12 02:06:00 | 2698.00 | 2700.00 | 2697.87 | 2698.12 | 31.76 | 85718.04 | 2698.68 2014-05-12 02:07:00 | 2698.12 | 2698.19 | 2696.89 | 2698.04 | 18.21 | 49140.16 | 2697.93 2014-05-12 02:08:00 | 2698.03 | 2698.20 | 2696.83 | 2696.87 | 17.37 | 46847.89 | 2697.68 2014-05-12 02:09:00 | 2696.95 | 2698.11 | 2696.95 | 2697.12 | 35.88 | 96788.57 | 2697.34 2014-05-12 02:10:00 | 2697.96 | 2698.07 | 2696.16 | 2697.05 | 95.38 | 257291.83 | 2697.52 2014-05-12 02:11:00 | 2697.88 | 2697.88 | 2694.85 | 2695.02 | 53.41 | 143970.15 | 2695.67 2014-05-12 02:12:00 | 2695.02 | 2696.84 | 2690.00 | 2694.87 | 107.39 | 289324.68 | 2694.10 2014-05-12 02:13:00 | 2693.20 | 2694.51 | 2689.88 | 2689.88 | 68.35 | 184042.12 | 2692.64 2014-05-12 02:14:00 | 2689.86 | 2689.95 | 2688.02 | 2689.47 | 41.07 | 110431.89 | 2688.87 2014-05-12 02:15:00 | 2689.37 | 2692.97 | 2688.00 | 2691.13 | 72.70 | 195481.55 | 2688.95 2014-05-12 02:16:00 | 2691.79 | 2692.71 | 2690.28 | 2692.59 | 32.20 | 86658.41 | 2691.51 2014-05-12 02:17:00 | 2692.57 | 2694.79 | 2691.44 | 2691.71 | 62.23 | 167617.06 | 2693.64 2014-05-12 02:18:00 | 2691.75 | 2692.12 | 2689.18 | 2690.07 | 79.06 | 212678.96 | 2690.27 2014-05-12 02:19:00 | 2690.11 | 2694.66 | 2690.00 | 2694.32 | 40.09 | 107937.22 | 2692.64 2014-05-12 02:20:00 | 2692.77 | 2694.70 | 2692.67 | 2694.70 | 18.35 | 49423.57 | 2693.97 2014-05-12 02:21:00 | 2693.30 | 2694.66 | 2691.24 | 2691.24 | 31.47 | 84750.60 | 2692.89 2014-05-12 02:22:00 | 2691.06 | 2692.14 | 2690.94 | 2691.98 | 7.32 | 19709.16 | 2691.40 2014-05-12 02:23:00 | 2691.97 | 2694.32 | 2691.11 | 2693.31 | 46.63 | 125554.52 | 2692.69 2014-05-12 02:24:00 | 2692.42 | 2693.57 | 2692.33 | 2693.06 | 28.94 | 77929.97 | 2692.90 2014-05-12 02:25:00 | 2692.35 | 2694.17 | 2692.35 | 2692.85 | 21.74 | 58551.04 | 2693.61 2014-05-12 02:26:00 | 2692.58 | 2694.45 | 2692.58 | 2692.94 | 41.00 | 110455.68 | 2693.91 2014-05-12 02:27:00 | 2693.02 | 2694.82 | 2693.02 | 2694.41 | 38.11 | 102669.70 | 2693.75 2014-05-12 02:28:00 | 2693.97 | 2694.85 | 2693.04 | 2694.37 | 50.88 | 137081.58 | 2694.16 2014-05-12 02:29:00 | 2694.37 | 2694.47 | 2694.37 | 2694.47 | 1.39 | 3750.63 | 2694.42 2014-05-12 02:30:00 | 2694.47 | 2696.32 | 2694.47 | 2695.08 | 18.02 | 48572.71 | 2695.19 2014-05-12 02:31:00 | 2695.13 | 2696.51 | 2694.37 | 2695.12 | 90.57 | 244157.58 | 2695.85 2014-05-12 02:32:00 | 2695.99 | 2695.99 | 2693.55 | 2694.80 | 31.94 | 86061.23 | 2694.89 2014-05-12 02:33:00 | 2695.07 | 2696.84 | 2694.83 | 2696.02 | 46.72 | 125932.37 | 2695.35 2014-05-12 02:34:00 | 2696.02 | 2697.46 | 2696.00 | 2696.85 | 8.28 | 22316.76 | 2696.24 2014-05-12 02:35:00 | 2696.85 | 2697.23 | 2695.28 | 2695.28 | 16.57 | 44683.60 | 2696.33 2014-05-12 02:36:00 | 2694.83 | 2699.48 | 2693.87 | 2696.19 | 59.88 | 161410.30 | 2695.38 2014-05-12 02:37:00 | 2696.15 | 2696.15 | 2693.99 | 2694.53 | 64.93 | 174960.50 | 2694.44 2014-05-12 02:38:00 | 2694.30 | 2695.13 | 2693.95 | 2694.06 | 83.92 | 226110.41 | 2694.49 2014-05-12 02:39:00 | 2694.04 | 2697.30 | 2694.02 | 2695.35 | 50.26 | 135492.42 | 2696.04 2014-05-12 02:40:00 | 2695.77 | 2696.46 | 2695.65 | 2695.99 | 17.44 | 47020.23 | 2696.11 2014-05-12 02:41:00 | 2695.46 | 2695.73 | 2694.28 | 2695.31 | 2.59 | 6989.02 | 2695.34 2014-05-12 02:42:00 | 2695.45 | 2695.47 | 2694.09 | 2694.28 | 63.74 | 171775.45 | 2694.94 2014-05-12 02:43:00 | 2695.37 | 2695.96 | 2694.46 | 2694.48 | 9.89 | 26637.26 | 2694.72 2014-05-12 02:44:00 | 2693.89 | 2693.92 | 2690.21 | 2690.78 | 29.06 | 78203.42 | 2691.29 2014-05-12 02:45:00 | 2690.23 | 2695.10 | 2690.00 | 2694.31 | 114.84 | 309049.64 | 2691.11 2014-05-12 02:46:00 | 2693.88 | 2693.88 | 2690.40 | 2691.02 | 58.72 | 158069.71 | 2692.11 2014-05-12 02:47:00 | 2692.79 | 2692.79 | 2690.08 | 2692.04 | 55.89 | 150445.72 | 2691.63 2014-05-12 02:48:00 | 2692.63 | 2694.23 | 2691.91 | 2692.35 | 53.92 | 145169.09 | 2692.45 2014-05-12 02:49:00 | 2693.22 | 2693.69 | 2691.91 | 2692.47 | 34.95 | 94086.42 | 2692.26 2014-05-12 02:50:00 | 2693.68 | 2693.68 | 2692.07 | 2692.95 | 33.64 | 90584.88 | 2692.69 2014-05-12 02:51:00 | 2692.95 | 2692.95 | 2691.92 | 2692.12 | 16.54 | 44520.17 | 2692.15 2014-05-12 02:52:00 | 2692.34 | 2694.07 | 2691.91 | 2693.00 | 17.05 | 45921.54 | 2692.87 2014-05-12 02:53:00 | 2693.91 | 2693.93 | 2692.82 | 2693.90 | 34.70 | 93455.42 | 2693.47 2014-05-12 02:54:00 | 2694.10 | 2695.89 | 2694.10 | 2695.27 | 44.39 | 119623.01 | 2694.82 2014-05-12 02:55:00 | 2695.76 | 2697.91 | 2695.00 | 2695.47 | 18.35 | 49463.27 | 2696.13 2014-05-12 02:56:00 | 2698.22 | 2698.43 | 2695.36 | 2695.82 | 52.86 | 142568.86 | 2697.10 2014-05-12 02:57:00 | 2697.44 | 2697.44 | 2696.19 | 2697.32 | 70.17 | 189236.98 | 2696.76 2014-05-12 02:58:00 | 2698.57 | 2700.00 | 2697.72 | 2699.40 | 88.82 | 239727.92 | 2698.97 2014-05-12 02:59:00 | 2698.16 | 2699.94 | 2698.16 | 2698.94 | 66.02 | 178208.60 | 2699.39 2014-05-12 03:00:00 | 2699.93 | 2699.93 | 2698.82 | 2698.82 | 2.20 | 5940.35 | 2698.93 2014-05-12 03:01:00 | 2698.85 | 2698.87 | 2696.08 | 2697.54 | 81.77 | 220532.48 | 2697.15 2014-05-12 03:02:00 | 2696.46 | 2699.23 | 2696.46 | 2698.45 | 28.50 | 76888.33 | 2697.84 2014-05-12 03:03:00 | 2698.65 | 2699.37 | 2697.65 | 2698.17 | 51.71 | 139553.42 | 2698.82 2014-05-12 03:04:00 | 2699.35 | 2699.35 | 2698.87 | 2698.87 | 10.85 | 29274.87 | 2699.14 2014-05-12 03:05:00 | 2698.87 | 2698.87 | 2697.91 | 2698.64 | 16.06 | 43329.52 | 2698.82 2014-05-12 03:06:00 | 2698.66 | 2700.00 | 2697.82 | 2698.27 | 23.68 | 63890.68 | 2698.43 2014-05-12 03:07:00 | 2698.34 | 2699.21 | 2698.27 | 2698.27 | 19.40 | 52349.71 | 2698.44 2014-05-12 03:08:00 | 2698.27 | 2698.92 | 2698.00 | 2698.73 | 22.84 | 61621.62 | 2698.56 2014-05-12 03:09:00 | 2698.31 | 2699.63 | 2698.00 | 2698.00 | 35.05 | 94601.74 | 2698.97 2014-05-12 03:10:00 | 2698.00 | 2699.44 | 2696.01 | 2696.26 | 34.94 | 94258.18 | 2697.48 2014-05-12 03:11:00 | 2697.51 | 2697.51 | 2696.01 | 2696.01 | 11.89 | 32059.53 | 2697.02 2014-05-12 03:12:00 | 2696.75 | 2696.75 | 2696.01 | 2696.01 | 0.03 | 83.58 | 2696.25 2014-05-12 03:13:00 | 2695.10 | 2695.77 | 2694.01 | 2694.01 | 12.45 | 33550.29 | 2695.02 2014-05-12 03:14:00 | 2694.83 | 2694.83 | 2692.00 | 2692.00 | 62.24 | 167603.32 | 2692.68 2014-05-12 03:15:00 | 2691.93 | 2691.93 | 2688.00 | 2688.12 | 85.81 | 230732.61 | 2689.00 2014-05-12 03:16:00 | 2689.76 | 2689.78 | 2686.08 | 2686.10 | 33.52 | 90088.30 | 2687.52 2014-05-12 03:17:00 | 2686.10 | 2686.96 | 2681.08 | 2682.27 | 66.02 | 177279.98 | 2685.17 2014-05-12 03:18:00 | 2684.68 | 2684.68 | 2681.08 | 2681.51 | 59.24 | 158915.13 | 2682.61 2014-05-12 03:19:00 | 2681.56 | 2687.08 | 2681.56 | 2683.60 | 50.31 | 135051.48 | 2684.49 2014-05-12 03:20:00 | 2683.60 | 2683.60 | 2681.39 | 2682.88 | 68.02 | 182453.05 | 2682.19 2014-05-12 03:21:00 | 2682.88 | 2683.60 | 2682.12 | 2683.59 | 12.75 | 34220.18 | 2683.09 2014-05-12 03:22:00 | 2683.56 | 2684.23 | 2683.00 | 2684.23 | 19.40 | 52048.27 | 2683.32 2014-05-12 03:23:00 | 2684.30 | 2686.33 | 2684.21 | 2685.70 | 45.20 | 121378.95 | 2685.38 2014-05-12 03:24:00 | 2685.90 | 2686.99 | 2685.90 | 2686.04 | 21.43 | 57569.75 | 2686.16 2014-05-12 03:25:00 | 2686.66 | 2688.14 | 2686.12 | 2687.93 | 57.18 | 153666.69 | 2687.47 2014-05-12 03:26:00 | 2687.21 | 2687.36 | 2686.00 | 2686.02 | 22.63 | 60812.99 | 2686.80 2014-05-12 03:27:00 | 2688.33 | 2689.28 | 2684.31 | 2684.45 | 67.32 | 180888.50 | 2686.96 2014-05-12 03:28:00 | 2685.71 | 2685.75 | 2684.30 | 2684.32 | 46.52 | 124905.71 | 2684.76 2014-05-12 03:29:00 | 2684.32 | 2687.76 | 2682.90 | 2683.51 | 69.35 | 186129.50 | 2683.88 2014-05-12 03:30:00 | 2686.91 | 2686.92 | 2682.91 | 2682.93 | 133.14 | 357470.84 | 2684.94 2014-05-12 03:31:00 | 2682.95 | 2683.93 | 2682.90 | 2683.19 | 21.45 | 57558.18 | 2683.12 2014-05-12 03:32:00 | 2682.92 | 2684.00 | 2682.92 | 2684.00 | 7.01 | 18818.20 | 2683.71 2014-05-12 03:33:00 | 2684.00 | 2687.36 | 2682.93 | 2683.86 | 43.67 | 117232.48 | 2684.51 2014-05-12 03:34:00 | 2683.98 | 2685.93 | 2683.00 | 2683.03 | 28.37 | 76144.58 | 2684.17 2014-05-12 03:35:00 | 2683.60 | 2685.00 | 2683.60 | 2684.90 | 11.33 | 30406.11 | 2684.16 2014-05-12 03:36:00 | 2684.90 | 2685.00 | 2684.00 | 2684.00 | 11.64 | 31253.92 | 2684.81 2014-05-12 03:37:00 | 2684.87 | 2685.00 | 2683.60 | 2684.86 | 44.50 | 119450.61 | 2684.46 2014-05-12 03:38:00 | 2684.55 | 2684.96 | 2684.22 | 2684.92 | 8.11 | 21770.47 | 2684.73 2014-05-12 03:39:00 | 2684.90 | 2686.40 | 2684.20 | 2685.00 | 81.41 | 218633.52 | 2685.49 2014-05-12 03:40:00 | 2686.35 | 2686.35 | 2685.39 | 2685.52 | 11.32 | 30386.31 | 2685.49 2014-05-12 03:41:00 | 2685.53 | 2685.98 | 2685.53 | 2685.98 | 4.86 | 13043.66 | 2685.54 2014-05-12 03:42:00 | 2685.54 | 2685.54 | 2685.52 | 2685.52 | 2.71 | 7280.48 | 2685.53 2014-05-12 03:43:00 | 2685.52 | 2685.52 | 2684.22 | 2685.16 | 31.37 | 84218.87 | 2684.87 2014-05-12 03:44:00 | 2685.16 | 2686.00 | 2684.20 | 2686.00 | 10.42 | 27973.86 | 2684.89 2014-05-12 03:45:00 | . | . | . | . | . | . | . 2014-05-12 03:46:00 | 2685.15 | 2685.90 | 2685.12 | 2685.90 | 2.40 | 6445.39 | 2685.58 2014-05-12 03:47:00 | 2685.88 | 2685.88 | 2685.88 | 2685.88 | 0.37 | 991.09 | 2685.88 2014-05-12 03:48:00 | 2685.88 | 2686.49 | 2683.41 | 2685.23 | 90.00 | 241648.16 | 2684.95 2014-05-12 03:49:00 | 2685.47 | 2685.54 | 2683.50 | 2684.30 | 26.76 | 71838.05 | 2684.83 2014-05-12 03:50:00 | 2684.27 | 2684.92 | 2683.50 | 2684.32 | 40.06 | 107525.08 | 2684.17 2014-05-12 03:51:00 | 2683.57 | 2684.61 | 2683.57 | 2684.41 | 47.16 | 126592.66 | 2684.09 2014-05-12 03:52:00 | 2684.48 | 2686.17 | 2684.04 | 2684.04 | 31.72 | 85188.11 | 2685.46 2014-05-12 03:53:00 | 2686.00 | 2686.33 | 2684.23 | 2685.77 | 77.26 | 207484.35 | 2685.57 2014-05-12 03:54:00 | 2685.08 | 2685.08 | 2684.65 | 2684.72 | 2.59 | 6959.22 | 2684.89 2014-05-12 03:55:00 | 2685.45 | 2685.45 | 2684.95 | 2685.00 | 4.39 | 11787.08 | 2684.98 2014-05-12 03:56:00 | 2685.52 | 2686.03 | 2685.52 | 2686.03 | 1.43 | 3846.33 | 2685.98 2014-05-12 03:57:00 | 2686.04 | 2686.49 | 2684.74 | 2686.49 | 12.84 | 34493.17 | 2685.97 2014-05-12 03:58:00 | 2686.45 | 2686.49 | 2686.45 | 2686.49 | 1.40 | 3771.79 | 2686.46 2014-05-12 03:59:00 | 2685.99 | 2686.50 | 2685.99 | 2686.39 | 18.69 | 50198.50 | 2686.42 2014-05-12 04:00:00 | . | . | . | . | . | . | . 2014-05-12 04:01:00 | 2686.41 | 2686.50 | 2686.41 | 2686.50 | 0.27 | 711.91 | 2686.44 2014-05-12 04:02:00 | 2686.50 | 2688.82 | 2686.50 | 2688.28 | 6.14 | 16503.41 | 2687.85 2014-05-12 04:03:00 | 2687.49 | 2687.53 | 2686.22 | 2687.09 | 9.61 | 25825.28 | 2687.05 2014-05-12 04:04:00 | 2686.10 | 2687.04 | 2686.10 | 2687.02 | 15.89 | 42688.26 | 2686.99 2014-05-12 04:05:00 | 2687.07 | 2688.00 | 2686.10 | 2686.10 | 50.74 | 136376.49 | 2687.59 2014-05-12 04:06:00 | 2686.00 | 2686.00 | 2683.10 | 2683.16 | 60.50 | 162399.68 | 2684.34 2014-05-12 04:07:00 | 2683.83 | 2684.17 | 2682.90 | 2683.98 | 35.40 | 94984.90 | 2683.57 2014-05-12 04:08:00 | 2682.99 | 2686.69 | 2682.93 | 2684.62 | 8.37 | 22466.66 | 2683.87 2014-05-12 04:09:00 | 2684.02 | 2684.02 | 2682.90 | 2682.90 | 25.32 | 67949.60 | 2683.74 2014-05-12 04:10:00 | 2682.90 | 2682.90 | 2681.23 | 2682.32 | 7.02 | 18840.21 | 2682.26 2014-05-12 04:11:00 | 2682.27 | 2683.96 | 2681.54 | 2683.40 | 16.47 | 44190.37 | 2682.76 2014-05-12 04:12:00 | 2682.09 | 2685.24 | 2682.09 | 2683.43 | 7.44 | 19961.19 | 2683.68 2014-05-12 04:13:00 | 2685.40 | 2685.51 | 2682.67 | 2682.85 | 12.50 | 33547.17 | 2683.34 2014-05-12 04:14:00 | 2682.86 | 2683.50 | 2682.86 | 2683.47 | 4.85 | 13007.96 | 2683.16 2014-05-12 04:15:00 | 2683.47 | 2683.47 | 2682.94 | 2682.94 | 3.12 | 8376.45 | 2683.04 2014-05-12 04:16:00 | 2681.38 | 2682.36 | 2681.38 | 2682.00 | 16.33 | 43794.86 | 2681.70 2014-05-12 04:17:00 | 2682.00 | 2682.00 | 2682.00 | 2682.00 | 2.20 | 5892.35 | 2682.00 2014-05-12 04:18:00 | 2681.40 | 2682.00 | 2680.00 | 2680.00 | 47.61 | 127617.15 | 2680.58 2014-05-12 04:19:00 | 2680.00 | 2680.49 | 2679.84 | 2679.86 | 17.39 | 46604.33 | 2679.95 2014-05-12 04:20:00 | 2679.86 | 2681.69 | 2679.00 | 2679.01 | 53.14 | 142380.17 | 2679.59 2014-05-12 04:21:00 | 2679.03 | 2681.44 | 2679.00 | 2680.18 | 40.43 | 108358.91 | 2679.90 2014-05-12 04:22:00 | 2679.54 | 2680.62 | 2677.00 | 2677.20 | 23.74 | 63587.79 | 2678.62 2014-05-12 04:23:00 | 2677.20 | 2678.32 | 2677.00 | 2677.92 | 21.17 | 56665.87 | 2677.21 2014-05-12 04:24:00 | 2678.34 | 2678.36 | 2677.08 | 2678.04 | 60.22 | 161230.21 | 2677.35 2014-05-12 04:25:00 | 2678.02 | 2678.73 | 2678.00 | 2678.13 | 5.23 | 13997.29 | 2678.39 2014-05-12 04:26:00 | 2678.68 | 2679.00 | 2677.00 | 2677.10 | 23.52 | 62972.51 | 2677.74 2014-05-12 04:27:00 | 2677.10 | 2677.58 | 2676.99 | 2676.99 | 31.03 | 83071.53 | 2677.14 2014-05-12 04:28:00 | 2676.99 | 2676.99 | 2675.33 | 2676.18 | 12.32 | 32959.58 | 2675.94 2014-05-12 04:29:00 | 2676.21 | 2676.40 | 2675.47 | 2676.16 | 10.94 | 29276.45 | 2675.85 2014-05-12 04:30:00 | 2675.97 | 2676.00 | 2675.04 | 2675.72 | 26.74 | 71554.28 | 2675.53 2014-05-12 04:31:00 | 2675.70 | 2676.99 | 2675.68 | 2675.79 | 16.82 | 45022.66 | 2676.26 2014-05-12 04:32:00 | 2675.96 | 2676.98 | 2675.12 | 2675.24 | 58.57 | 156714.17 | 2675.86 2014-05-12 04:33:00 | 2675.78 | 2676.95 | 2675.20 | 2676.91 | 21.38 | 57209.75 | 2676.10 2014-05-12 04:34:00 | 2676.00 | 2679.78 | 2676.00 | 2678.02 | 24.38 | 65288.90 | 2678.52 2014-05-12 04:35:00 | 2679.28 | 2679.60 | 2678.09 | 2678.11 | 14.09 | 37738.50 | 2679.15 2014-05-12 04:36:00 | 2678.11 | 2679.50 | 2677.40 | 2678.63 | 27.82 | 74515.73 | 2678.30 2014-05-12 04:37:00 | 2678.12 | 2679.00 | 2678.00 | 2678.12 | 4.64 | 12429.03 | 2678.67 2014-05-12 04:38:00 | 2678.12 | 2679.00 | 2678.00 | 2678.97 | 15.57 | 41711.04 | 2678.59 2014-05-12 04:39:00 | 2679.00 | 2679.00 | 2678.00 | 2678.00 | 14.63 | 39187.06 | 2678.72 2014-05-12 04:40:00 | 2677.02 | 2677.03 | 2677.01 | 2677.02 | 1.25 | 3332.89 | 2677.02 2014-05-12 04:41:00 | 2677.02 | 2677.04 | 2675.84 | 2675.88 | 36.03 | 96443.33 | 2676.90 2014-05-12 04:42:00 | 2675.90 | 2676.99 | 2675.90 | 2676.99 | 5.89 | 15759.22 | 2676.95 2014-05-12 04:43:00 | 2676.99 | 2677.50 | 2675.88 | 2676.94 | 24.95 | 66784.47 | 2676.73 2014-05-12 04:44:00 | 2676.97 | 2677.40 | 2676.13 | 2677.32 | 14.41 | 38570.55 | 2676.65 2014-05-12 04:45:00 | 2676.47 | 2677.46 | 2676.01 | 2676.05 | 0.89 | 2371.90 | 2677.08 2014-05-12 04:46:00 | 2676.07 | 2677.35 | 2676.07 | 2677.00 | 9.26 | 24791.05 | 2676.64 2014-05-12 04:47:00 | 2677.00 | 2678.63 | 2677.00 | 2678.55 | 8.17 | 21872.46 | 2678.15 2014-05-12 04:48:00 | 2678.60 | 2678.98 | 2678.11 | 2678.97 | 8.90 | 23847.67 | 2678.91 2014-05-12 04:49:00 | 2678.98 | 2679.50 | 2678.79 | 2678.87 | 24.64 | 66002.96 | 2679.02 2014-05-12 04:50:00 | 2678.89 | 2680.02 | 2678.87 | 2680.00 | 48.46 | 129865.92 | 2679.86 2014-05-12 04:51:00 | 2680.03 | 2680.04 | 2679.09 | 2680.04 | 4.31 | 11561.43 | 2679.98 2014-05-12 04:52:00 | 2680.07 | 2681.12 | 2680.07 | 2680.52 | 5.79 | 15513.76 | 2680.79 2014-05-12 04:53:00 | 2680.54 | 2681.52 | 2680.54 | 2681.52 | 11.47 | 30739.85 | 2681.19 2014-05-12 04:54:00 | 2681.52 | 2683.50 | 2681.52 | 2683.27 | 51.20 | 137361.32 | 2682.79 2014-05-12 04:55:00 | 2683.48 | 2684.04 | 2683.48 | 2684.00 | 50.00 | 134199.30 | 2683.99 2014-05-12 04:56:00 | 2683.95 | 2684.00 | 2682.72 | 2682.72 | 39.37 | 105639.32 | 2683.45 2014-05-12 04:57:00 | 2682.72 | 2683.39 | 2682.03 | 2682.22 | 22.82 | 61224.24 | 2682.57 2014-05-12 04:58:00 | 2682.07 | 2683.21 | 2682.05 | 2682.05 | 43.52 | 116746.25 | 2682.59 2014-05-12 04:59:00 | 2682.05 | 2683.18 | 2682.05 | 2682.07 | 7.05 | 18901.00 | 2682.52 2014-05-12 05:00:00 | 2682.07 | 2682.07 | 2682.07 | 2682.07 | 0.25 | 670.52 | 2682.07 2014-05-12 05:01:00 | 2682.09 | 2682.10 | 2680.52 | 2680.52 | 9.00 | 24130.98 | 2681.52 2014-05-12 05:02:00 | 2680.52 | 2680.52 | 2678.00 | 2678.00 | 29.84 | 79934.31 | 2678.94 2014-05-12 05:03:00 | 2678.00 | 2678.12 | 2675.85 | 2675.85 | 44.31 | 118621.74 | 2677.21 2014-05-12 05:04:00 | 2675.87 | 2675.90 | 2675.75 | 2675.82 | 40.99 | 109676.71 | 2675.82 2014-05-12 05:05:00 | 2675.82 | 2677.06 | 2675.62 | 2676.44 | 11.56 | 30925.51 | 2676.38 2014-05-12 05:06:00 | 2676.44 | 2677.97 | 2676.44 | 2676.98 | 23.10 | 61838.52 | 2677.11 2014-05-12 05:07:00 | 2677.87 | 2678.00 | 2677.00 | 2677.72 | 5.09 | 13640.02 | 2677.66 2014-05-12 05:08:00 | 2677.72 | 2679.90 | 2676.54 | 2678.57 | 20.02 | 53615.75 | 2677.98 2014-05-12 05:09:00 | 2677.91 | 2678.40 | 2677.80 | 2678.40 | 19.20 | 51403.31 | 2677.95 2014-05-12 05:10:00 | 2678.87 | 2678.87 | 2677.24 | 2677.24 | 14.19 | 37995.54 | 2678.38 2014-05-12 05:11:00 | 2677.24 | 2678.77 | 2677.24 | 2678.68 | 13.28 | 35558.87 | 2678.23 2014-05-12 05:12:00 | 2678.61 | 2679.97 | 2677.62 | 2678.02 | 16.94 | 45383.09 | 2678.57 2014-05-12 05:13:00 | 2678.04 | 2678.79 | 2676.00 | 2678.20 | 17.36 | 46493.43 | 2677.58 2014-05-12 05:14:00 | 2677.56 | 2678.07 | 2675.97 | 2675.97 | 25.32 | 67761.65 | 2676.63 2014-05-12 05:15:00 | 2675.97 | 2677.63 | 2675.04 | 2675.93 | 16.95 | 45349.14 | 2675.62 2014-05-12 05:16:00 | 2675.02 | 2677.52 | 2674.60 | 2677.49 | 62.84 | 168127.84 | 2675.53 2014-05-12 05:17:00 | 2677.39 | 2677.52 | 2677.39 | 2677.45 | 2.22 | 5946.58 | 2677.43 2014-05-12 05:18:00 | 2676.41 | 2678.00 | 2676.41 | 2677.99 | 45.33 | 121364.74 | 2677.12 2014-05-12 05:19:00 | 2677.99 | 2677.99 | 2677.26 | 2677.92 | 6.41 | 17174.93 | 2677.73 2014-05-12 05:20:00 | 2677.63 | 2677.88 | 2677.60 | 2677.63 | 8.60 | 23019.71 | 2677.64 2014-05-12 05:21:00 | 2676.20 | 2677.63 | 2676.12 | 2676.12 | 14.61 | 39104.75 | 2676.57 2014-05-12 05:22:00 | 2677.56 | 2677.56 | 2676.82 | 2677.43 | 24.86 | 66539.54 | 2677.00 2014-05-12 05:23:00 | 2676.12 | 2677.43 | 2676.12 | 2676.83 | 14.91 | 39917.26 | 2676.86 2014-05-12 05:24:00 | . | . | . | . | . | . | . 2014-05-12 05:25:00 | 2676.72 | 2676.74 | 2676.69 | 2676.74 | 4.09 | 10953.12 | 2676.72 2014-05-12 05:26:00 | 2676.39 | 2680.51 | 2676.39 | 2680.51 | 46.57 | 124737.17 | 2678.43 2014-05-12 05:27:00 | 2679.16 | 2680.51 | 2677.44 | 2678.52 | 44.48 | 119211.48 | 2679.99 2014-05-12 05:28:00 | 2680.30 | 2682.00 | 2678.07 | 2681.03 | 46.35 | 124229.16 | 2680.53 2014-05-12 05:29:00 | 2680.28 | 2681.05 | 2679.18 | 2680.00 | 16.28 | 43641.47 | 2680.19 2014-05-12 05:30:00 | 2680.52 | 2681.10 | 2680.52 | 2681.08 | 13.66 | 36615.63 | 2680.89 2014-05-12 05:31:00 | 2681.12 | 2682.07 | 2681.12 | 2682.07 | 15.89 | 42614.83 | 2681.86 2014-05-12 05:32:00 | 2682.15 | 2686.46 | 2682.07 | 2684.51 | 28.77 | 77215.70 | 2683.99 2014-05-12 05:33:00 | 2685.99 | 2687.68 | 2684.57 | 2687.68 | 26.10 | 70127.07 | 2686.45 2014-05-12 05:34:00 | 2687.00 | 2687.99 | 2686.94 | 2687.99 | 22.05 | 59244.28 | 2687.30 2014-05-12 05:35:00 | 2687.76 | 2689.32 | 2686.85 | 2688.58 | 22.43 | 60303.31 | 2688.27 2014-05-12 05:36:00 | 2689.17 | 2695.00 | 2689.17 | 2693.03 | 11.92 | 32096.72 | 2693.36 2014-05-12 05:37:00 | 2693.84 | 2697.34 | 2693.84 | 2695.10 | 24.63 | 66409.54 | 2695.96 2014-05-12 05:38:00 | 2696.26 | 2697.18 | 2693.04 | 2694.51 | 65.86 | 177533.92 | 2695.79 2014-05-12 05:39:00 | 2694.59 | 2696.48 | 2693.20 | 2693.20 | 57.09 | 153840.51 | 2694.56 2014-05-12 05:40:00 | 2692.86 | 2692.96 | 2689.37 | 2690.05 | 16.76 | 45078.18 | 2689.79 2014-05-12 05:41:00 | 2690.31 | 2694.12 | 2689.86 | 2690.00 | 64.17 | 172663.29 | 2690.63 2014-05-12 05:42:00 | 2689.03 | 2690.19 | 2687.42 | 2689.00 | 24.39 | 65578.04 | 2689.06 2014-05-12 05:43:00 | 2690.00 | 2695.00 | 2689.02 | 2691.13 | 64.60 | 173897.99 | 2692.00 2014-05-12 05:44:00 | 2691.54 | 2695.00 | 2691.21 | 2693.09 | 42.06 | 113257.54 | 2692.95 2014-05-12 05:45:00 | 2693.36 | 2695.00 | 2693.26 | 2695.00 | 32.22 | 86822.09 | 2694.58 2014-05-12 05:46:00 | 2695.08 | 2699.00 | 2694.52 | 2699.00 | 32.84 | 88602.40 | 2697.76 2014-05-12 05:47:00 | 2698.84 | 2700.00 | 2697.98 | 2699.82 | 53.28 | 143799.51 | 2699.19 2014-05-12 05:48:00 | 2699.98 | 2709.00 | 2699.98 | 2704.50 | 85.22 | 230193.05 | 2701.32 2014-05-12 05:49:00 | 2704.54 | 2707.84 | 2701.07 | 2701.94 | 67.03 | 181224.62 | 2703.80 2014-05-12 05:50:00 | 2701.91 | 2703.27 | 2698.24 | 2700.83 | 68.55 | 185144.65 | 2700.79 2014-05-12 05:51:00 | 2699.14 | 2700.70 | 2699.06 | 2700.02 | 46.73 | 126180.09 | 2700.08 2014-05-12 05:52:00 | 2700.02 | 2702.80 | 2700.01 | 2702.80 | 37.94 | 102487.51 | 2701.31 2014-05-12 05:53:00 | 2702.80 | 2703.46 | 2701.98 | 2703.46 | 10.50 | 28385.79 | 2702.64 2014-05-12 05:54:00 | 2704.00 | 2705.23 | 2702.13 | 2704.21 | 40.31 | 108977.61 | 2703.82 2014-05-12 05:55:00 | 2705.86 | 2708.29 | 2704.02 | 2704.03 | 32.46 | 87817.98 | 2705.42 2014-05-12 05:56:00 | 2704.09 | 2704.15 | 2703.21 | 2703.39 | 32.28 | 87288.83 | 2703.78 2014-05-12 05:57:00 | 2703.78 | 2703.90 | 2703.00 | 2703.00 | 14.42 | 38979.19 | 2703.32 2014-05-12 05:58:00 | 2703.92 | 2703.92 | 2701.00 | 2701.00 | 20.48 | 55340.16 | 2701.89 2014-05-12 05:59:00 | 2701.09 | 2702.46 | 2700.02 | 2701.10 | 37.29 | 100731.86 | 2701.09 2014-05-12 06:00:00 | 2700.73 | 2700.73 | 2699.96 | 2700.02 | 44.73 | 120767.83 | 2700.05 2014-05-12 06:01:00 | 2700.02 | 2700.06 | 2699.01 | 2699.03 | 31.83 | 85940.56 | 2699.99 2014-05-12 06:02:00 | 2699.03 | 2700.02 | 2698.24 | 2699.12 | 28.23 | 76206.59 | 2699.39 2014-05-12 06:03:00 | 2699.89 | 2704.03 | 2699.12 | 2702.31 | 32.85 | 88727.98 | 2700.76 2014-05-12 06:04:00 | 2703.09 | 2705.02 | 2702.00 | 2703.00 | 60.55 | 163720.76 | 2703.76 2014-05-12 06:05:00 | 2703.10 | 2703.12 | 2700.90 | 2701.87 | 20.69 | 55913.76 | 2701.93 2014-05-12 06:06:00 | 2701.12 | 2702.39 | 2700.00 | 2702.39 | 36.53 | 98631.31 | 2700.38 2014-05-12 06:07:00 | 2700.34 | 2702.22 | 2699.27 | 2700.64 | 38.13 | 102969.68 | 2700.70 2014-05-12 06:08:00 | 2699.02 | 2701.05 | 2699.00 | 2699.02 | 51.01 | 137714.82 | 2699.60 2014-05-12 06:09:00 | 2699.00 | 2700.24 | 2698.26 | 2698.26 | 84.88 | 229084.13 | 2698.95 2014-05-12 06:10:00 | 2698.29 | 2699.18 | 2698.26 | 2698.99 | 17.90 | 48293.63 | 2698.72 2014-05-12 06:11:00 | 2698.28 | 2699.65 | 2698.26 | 2699.18 | 13.99 | 37754.76 | 2699.28 2014-05-12 06:12:00 | 2698.26 | 2698.53 | 2697.72 | 2697.72 | 7.26 | 19581.47 | 2698.29 2014-05-12 06:13:00 | 2697.98 | 2698.00 | 2696.03 | 2696.64 | 28.67 | 77319.37 | 2696.97 2014-05-12 06:14:00 | 2697.26 | 2697.26 | 2696.81 | 2697.00 | 22.60 | 60948.25 | 2696.94 2014-05-12 06:15:00 | 2697.00 | 2697.62 | 2696.35 | 2696.85 | 52.78 | 142348.23 | 2696.96 2014-05-12 06:16:00 | 2696.29 | 2699.92 | 2696.29 | 2699.92 | 55.39 | 149428.48 | 2697.80 2014-05-12 06:17:00 | 2702.03 | 2704.97 | 2700.52 | 2704.89 | 29.18 | 78854.30 | 2702.06 2014-05-12 06:18:00 | 2704.80 | 2706.00 | 2701.01 | 2706.00 | 57.44 | 155327.91 | 2704.08 2014-05-12 06:19:00 | 2706.00 | 2709.11 | 2705.66 | 2709.11 | 42.95 | 116271.43 | 2706.95 2014-05-12 06:20:00 | 2709.11 | 2709.90 | 2706.02 | 2709.80 | 87.17 | 236142.27 | 2708.89 2014-05-12 06:21:00 | 2709.75 | 2710.00 | 2708.28 | 2709.21 | 58.36 | 158113.39 | 2709.51 2014-05-12 06:22:00 | 2708.40 | 2708.41 | 2707.85 | 2707.88 | 5.08 | 13757.50 | 2708.17 2014-05-12 06:23:00 | 2707.82 | 2710.00 | 2706.97 | 2709.00 | 39.95 | 108206.96 | 2708.70 2014-05-12 06:24:00 | 2709.05 | 2709.08 | 2709.00 | 2709.00 | 5.02 | 13610.28 | 2709.05 2014-05-12 06:25:00 | 2708.08 | 2708.57 | 2706.84 | 2707.00 | 44.35 | 120082.21 | 2707.66 2014-05-12 06:26:00 | 2706.61 | 2706.61 | 2701.65 | 2701.65 | 24.50 | 66268.65 | 2704.73 2014-05-12 06:27:00 | 2701.58 | 2702.00 | 2700.08 | 2701.12 | 32.52 | 87830.73 | 2700.90 2014-05-12 06:28:00 | 2701.12 | 2701.16 | 2700.00 | 2700.39 | 32.39 | 87479.29 | 2700.56 2014-05-12 06:29:00 | 2701.08 | 2701.99 | 2700.59 | 2701.14 | 28.37 | 76634.27 | 2701.05 2014-05-12 06:30:00 | 2700.94 | 2703.47 | 2700.37 | 2703.00 | 23.88 | 64526.66 | 2701.78 2014-05-12 06:31:00 | 2702.49 | 2703.94 | 2702.47 | 2703.78 | 39.09 | 105660.76 | 2703.29 2014-05-12 06:32:00 | 2703.94 | 2707.83 | 2702.67 | 2705.00 | 65.56 | 177364.80 | 2705.38 2014-05-12 06:33:00 | 2705.10 | 2710.00 | 2705.10 | 2707.19 | 100.13 | 271181.27 | 2708.18 2014-05-12 06:34:00 | 2708.90 | 2709.96 | 2707.48 | 2709.16 | 60.72 | 164480.17 | 2708.70 2014-05-12 06:35:00 | 2709.24 | 2709.24 | 2706.02 | 2706.35 | 10.89 | 29490.11 | 2707.01 2014-05-12 06:36:00 | 2706.35 | 2709.00 | 2706.35 | 2708.72 | 66.17 | 179167.71 | 2707.85 2014-05-12 06:37:00 | 2708.64 | 2710.00 | 2707.00 | 2709.88 | 63.52 | 172088.15 | 2709.03 2014-05-12 06:38:00 | 2709.67 | 2710.97 | 2707.92 | 2710.95 | 30.61 | 82951.84 | 2709.78 2014-05-12 06:39:00 | 2710.97 | 2714.06 | 2710.97 | 2713.40 | 44.92 | 121803.22 | 2711.80 2014-05-12 06:40:00 | 2713.81 | 2715.00 | 2711.12 | 2711.12 | 65.71 | 178320.08 | 2713.95 2014-05-12 06:41:00 | 2711.12 | 2712.41 | 2708.20 | 2709.94 | 42.35 | 114768.79 | 2710.33 2014-05-12 06:42:00 | 2708.22 | 2709.65 | 2708.13 | 2708.57 | 63.16 | 171095.60 | 2708.97 2014-05-12 06:43:00 | 2711.52 | 2711.68 | 2709.45 | 2711.40 | 45.12 | 122319.51 | 2710.86 2014-05-12 06:44:00 | 2709.72 | 2712.40 | 2709.72 | 2712.40 | 37.36 | 101285.44 | 2710.92 2014-05-12 06:45:00 | 2711.44 | 2712.47 | 2710.00 | 2712.00 | 35.40 | 96000.53 | 2711.57 2014-05-12 06:46:00 | 2712.40 | 2713.03 | 2710.48 | 2712.12 | 29.50 | 80002.41 | 2712.04 2014-05-12 06:47:00 | 2711.05 | 2713.10 | 2710.70 | 2712.50 | 28.14 | 76295.62 | 2711.48 2014-05-12 06:48:00 | 2711.28 | 2714.50 | 2711.28 | 2714.46 | 35.70 | 96848.17 | 2713.14 2014-05-12 06:49:00 | 2713.97 | 2714.50 | 2713.32 | 2713.32 | 52.90 | 143562.44 | 2713.85 2014-05-12 06:50:00 | 2713.34 | 2714.52 | 2713.32 | 2714.04 | 18.62 | 50526.74 | 2714.01 2014-05-12 06:51:00 | 2714.50 | 2714.52 | 2713.00 | 2713.66 | 20.35 | 55226.65 | 2713.57 2014-05-12 06:52:00 | 2713.62 | 2713.64 | 2712.95 | 2712.95 | 14.65 | 39760.56 | 2713.29 2014-05-12 06:53:00 | 2712.95 | 2712.95 | 2710.02 | 2710.12 | 37.23 | 100945.23 | 2711.32 2014-05-12 06:54:00 | 2710.12 | 2710.12 | 2708.00 | 2708.98 | 64.93 | 175939.14 | 2709.80 2014-05-12 06:55:00 | 2708.96 | 2708.97 | 2707.50 | 2708.97 | 17.10 | 46294.59 | 2708.08 2014-05-12 06:56:00 | 2708.95 | 2708.95 | 2708.00 | 2708.02 | 14.30 | 38711.91 | 2708.07 2014-05-12 06:57:00 | 2708.02 | 2708.02 | 2706.54 | 2706.54 | 6.71 | 18171.18 | 2707.67 2014-05-12 06:58:00 | 2706.54 | 2706.54 | 2704.23 | 2704.23 | 21.57 | 58376.05 | 2705.85 2014-05-12 06:59:00 | 2705.20 | 2705.48 | 2704.15 | 2705.48 | 17.28 | 46730.63 | 2704.94 2014-05-12 07:00:00 | 2705.48 | 2706.47 | 2702.03 | 2703.99 | 53.34 | 144280.22 | 2704.92 2014-05-12 07:01:00 | 2703.97 | 2703.97 | 2701.05 | 2703.50 | 23.22 | 62724.51 | 2701.90 2014-05-12 07:02:00 | 2703.47 | 2706.50 | 2702.21 | 2702.92 | 49.88 | 134919.72 | 2704.67 2014-05-12 07:03:00 | 2705.21 | 2705.63 | 2702.97 | 2704.06 | 30.51 | 82524.01 | 2704.73 2014-05-12 07:04:00 | 2704.34 | 2704.86 | 2703.02 | 2704.09 | 40.92 | 110628.30 | 2703.86 2014-05-12 07:05:00 | 2704.34 | 2704.36 | 2703.69 | 2703.71 | 6.32 | 17090.63 | 2703.79 2014-05-12 07:06:00 | 2704.28 | 2704.28 | 2703.01 | 2703.92 | 5.73 | 15499.50 | 2703.56 2014-05-12 07:07:00 | 2703.92 | 2704.27 | 2702.31 | 2704.03 | 51.47 | 139165.74 | 2703.61 2014-05-12 07:08:00 | 2704.27 | 2704.27 | 2704.03 | 2704.03 | 1.52 | 4121.14 | 2704.16 2014-05-12 07:09:00 | 2703.81 | 2704.30 | 2703.43 | 2704.29 | 31.07 | 84018.62 | 2704.08 2014-05-12 07:10:00 | 2704.29 | 2704.29 | 2703.15 | 2704.29 | 28.47 | 76971.08 | 2703.78 2014-05-12 07:11:00 | 2704.29 | 2704.30 | 2703.10 | 2704.20 | 84.07 | 227308.09 | 2703.83 2014-05-12 07:12:00 | 2703.99 | 2703.99 | 2703.99 | 2703.99 | 3.69 | 9975.02 | 2703.99 2014-05-12 07:13:00 | 2703.20 | 2703.20 | 2703.00 | 2703.00 | 14.11 | 38130.37 | 2703.13 2014-05-12 07:14:00 | 2702.03 | 2702.03 | 2699.00 | 2699.00 | 60.16 | 162454.31 | 2700.37 2014-05-12 07:15:00 | 2699.02 | 2699.02 | 2697.01 | 2697.67 | 8.16 | 22026.75 | 2698.03 2014-05-12 07:16:00 | 2697.58 | 2698.00 | 2696.98 | 2697.99 | 34.77 | 93777.17 | 2697.46 2014-05-12 07:17:00 | 2699.25 | 2699.38 | 2697.60 | 2698.08 | 52.72 | 142275.08 | 2698.59 2014-05-12 07:18:00 | 2698.08 | 2698.99 | 2697.62 | 2698.99 | 9.12 | 24598.15 | 2698.35 2014-05-12 07:19:00 | 2698.99 | 2702.88 | 2698.67 | 2700.36 | 51.98 | 140317.06 | 2699.70 2014-05-12 07:20:00 | 2700.67 | 2700.81 | 2698.60 | 2698.60 | 55.54 | 149925.56 | 2699.66 2014-05-12 07:21:00 | 2697.98 | 2700.00 | 2697.69 | 2700.00 | 79.35 | 214178.36 | 2699.09 2014-05-12 07:22:00 | 2699.92 | 2701.81 | 2699.02 | 2701.00 | 52.83 | 142654.88 | 2700.11 2014-05-12 07:23:00 | 2701.91 | 2701.91 | 2700.35 | 2701.25 | 22.41 | 60532.21 | 2701.37 2014-05-12 07:24:00 | 2701.34 | 2701.69 | 2698.84 | 2701.00 | 53.89 | 145564.49 | 2700.94 2014-05-12 07:25:00 | 2700.79 | 2700.79 | 2700.67 | 2700.67 | 0.49 | 1328.78 | 2700.77 2014-05-12 07:26:00 | 2700.67 | 2701.46 | 2700.03 | 2701.46 | 32.07 | 86621.58 | 2700.76 2014-05-12 07:27:00 | 2700.07 | 2701.42 | 2700.00 | 2701.42 | 33.96 | 91728.73 | 2700.84 2014-05-12 07:28:00 | 2700.56 | 2701.45 | 2700.00 | 2700.00 | 13.53 | 36550.27 | 2700.63 2014-05-12 07:29:00 | 2699.04 | 2699.86 | 2699.04 | 2699.86 | 1.05 | 2839.67 | 2699.31 2014-05-12 07:30:00 | 2699.47 | 2699.50 | 2699.47 | 2699.48 | 2.88 | 7769.10 | 2699.48 2014-05-12 07:31:00 | 2699.99 | 2699.99 | 2699.99 | 2699.99 | 0.65 | 1754.99 | 2699.99 2014-05-12 07:32:00 | 2699.99 | 2699.99 | 2699.00 | 2699.95 | 24.32 | 65648.31 | 2699.13 2014-05-12 07:33:00 | 2699.92 | 2699.92 | 2699.05 | 2699.90 | 5.35 | 14430.07 | 2699.73 2014-05-12 07:34:00 | 2699.15 | 2699.17 | 2698.98 | 2699.00 | 16.04 | 43301.51 | 2699.09 2014-05-12 07:35:00 | 2699.00 | 2699.00 | 2698.50 | 2698.50 | 16.16 | 43598.33 | 2698.75 2014-05-12 07:36:00 | 2698.52 | 2698.69 | 2698.50 | 2698.66 | 7.03 | 18957.75 | 2698.61 2014-05-12 07:37:00 | 2698.67 | 2698.67 | 2698.01 | 2698.01 | 5.49 | 14823.89 | 2698.20 2014-05-12 07:38:00 | 2698.01 | 2698.01 | 2695.88 | 2695.88 | 25.90 | 69848.44 | 2696.54 2014-05-12 07:39:00 | 2695.88 | 2697.60 | 2695.19 | 2695.76 | 75.21 | 202797.94 | 2696.49 2014-05-12 07:40:00 | 2695.71 | 2696.00 | 2691.00 | 2692.19 | 80.98 | 218105.31 | 2693.36 2014-05-12 07:41:00 | 2692.19 | 2694.75 | 2691.00 | 2691.93 | 50.65 | 136349.79 | 2692.05 2014-05-12 07:42:00 | 2691.04 | 2691.93 | 2691.00 | 2691.00 | 18.82 | 50654.78 | 2691.11 2014-05-12 07:43:00 | 2691.00 | 2691.89 | 2690.41 | 2691.80 | 61.17 | 164622.43 | 2691.40 2014-05-12 07:44:00 | 2691.80 | 2694.94 | 2691.00 | 2693.07 | 32.87 | 88510.94 | 2693.17 2014-05-12 07:45:00 | 2694.51 | 2695.05 | 2692.96 | 2693.35 | 40.53 | 109216.49 | 2694.37 2014-05-12 07:46:00 | 2694.00 | 2694.00 | 2692.53 | 2693.90 | 49.70 | 133852.53 | 2693.37 2014-05-12 07:47:00 | 2693.92 | 2693.99 | 2693.90 | 2693.90 | 7.40 | 19929.59 | 2693.92 2014-05-12 07:48:00 | 2693.90 | 2695.50 | 2693.29 | 2695.00 | 83.44 | 224852.20 | 2694.81 2014-05-12 07:49:00 | 2695.37 | 2696.18 | 2695.37 | 2696.18 | 14.58 | 39309.73 | 2695.59 2014-05-12 07:50:00 | 2696.98 | 2698.19 | 2695.46 | 2697.53 | 40.31 | 108702.93 | 2696.54 2014-05-12 07:51:00 | 2697.21 | 2697.38 | 2696.00 | 2696.00 | 14.89 | 40161.56 | 2696.67 2014-05-12 07:52:00 | 2695.80 | 2695.80 | 2694.04 | 2694.13 | 42.30 | 113987.27 | 2694.67 2014-05-12 07:53:00 | 2694.06 | 2695.04 | 2693.36 | 2693.36 | 69.33 | 186795.68 | 2694.22 2014-05-12 07:54:00 | 2693.89 | 2693.92 | 2692.29 | 2692.96 | 76.49 | 205992.31 | 2693.10 2014-05-12 07:55:00 | 2692.96 | 2695.50 | 2692.96 | 2695.40 | 66.44 | 179017.66 | 2694.39 2014-05-12 07:56:00 | 2695.40 | 2698.62 | 2695.40 | 2697.08 | 41.53 | 111994.17 | 2696.84 2014-05-12 07:57:00 | 2697.09 | 2697.92 | 2696.76 | 2697.89 | 4.22 | 11395.67 | 2697.20 2014-05-12 07:58:00 | 2697.89 | 2699.49 | 2696.43 | 2696.43 | 31.34 | 84552.66 | 2698.26 2014-05-12 07:59:00 | 2697.27 | 2697.73 | 2696.09 | 2696.09 | 40.33 | 108769.05 | 2696.71 2014-05-12 08:00:00 | 2696.94 | 2697.45 | 2696.12 | 2697.45 | 25.99 | 70082.80 | 2696.84 2014-05-12 08:01:00 | 2697.43 | 2697.43 | 2695.96 | 2696.36 | 41.58 | 112121.24 | 2696.45 2014-05-12 08:02:00 | 2696.36 | 2697.00 | 2696.36 | 2697.00 | 3.44 | 9280.27 | 2696.97 2014-05-12 08:03:00 | 2698.37 | 2698.70 | 2694.35 | 2695.24 | 52.23 | 140881.22 | 2697.32 2014-05-12 08:04:00 | 2695.24 | 2698.07 | 2694.35 | 2694.35 | 8.79 | 23687.94 | 2695.49 2014-05-12 08:05:00 | 2694.42 | 2698.14 | 2694.40 | 2694.45 | 17.47 | 47099.30 | 2695.39 2014-05-12 08:06:00 | 2695.43 | 2698.75 | 2695.43 | 2696.02 | 80.47 | 217005.64 | 2696.76 2014-05-12 08:07:00 | 2695.07 | 2697.25 | 2695.03 | 2697.25 | 18.10 | 48784.86 | 2696.04 2014-05-12 08:08:00 | 2698.74 | 2699.33 | 2696.00 | 2697.50 | 57.06 | 153933.94 | 2697.90 2014-05-12 08:09:00 | 2697.81 | 2698.15 | 2696.58 | 2697.07 | 13.36 | 36037.48 | 2697.42 2014-05-12 08:10:00 | 2696.97 | 2699.90 | 2696.97 | 2697.60 | 81.17 | 219050.80 | 2698.80 2014-05-12 08:11:00 | 2697.58 | 2699.67 | 2697.52 | 2699.06 | 50.61 | 136586.12 | 2698.74 2014-05-12 08:12:00 | 2699.11 | 2700.00 | 2698.38 | 2699.98 | 27.33 | 73760.19 | 2699.37 2014-05-12 08:13:00 | 2700.00 | 2705.00 | 2700.00 | 2704.81 | 65.50 | 177045.83 | 2702.87 2014-05-12 08:14:00 | 2704.99 | 2705.23 | 2701.81 | 2705.23 | 81.71 | 220989.01 | 2704.49 2014-05-12 08:15:00 | 2705.23 | 2706.14 | 2705.23 | 2706.00 | 33.36 | 90269.47 | 2705.92 2014-05-12 08:16:00 | 2706.00 | 2706.00 | 2703.00 | 2703.02 | 29.57 | 79940.67 | 2703.80 2014-05-12 08:17:00 | 2703.02 | 2704.16 | 2702.27 | 2703.89 | 76.31 | 206289.53 | 2703.45 2014-05-12 08:18:00 | 2704.06 | 2704.37 | 2703.40 | 2704.03 | 24.18 | 65367.76 | 2703.94 2014-05-12 08:19:00 | 2704.03 | 2704.49 | 2702.00 | 2702.00 | 16.45 | 44452.39 | 2702.44 2014-05-12 08:20:00 | 2702.00 | 2702.87 | 2700.53 | 2701.86 | 53.87 | 145556.61 | 2701.90 2014-05-12 08:21:00 | 2700.57 | 2702.00 | 2700.57 | 2701.82 | 28.63 | 77340.11 | 2701.74 2014-05-12 08:22:00 | 2701.37 | 2702.00 | 2700.75 | 2702.00 | 61.72 | 166725.00 | 2701.40 2014-05-12 08:23:00 | 2703.47 | 2703.47 | 2702.11 | 2703.35 | 75.62 | 204367.51 | 2702.67 2014-05-12 08:24:00 | 2703.42 | 2705.04 | 2703.42 | 2705.04 | 78.79 | 213070.97 | 2704.39 2014-05-12 08:25:00 | 2705.04 | 2706.95 | 2705.02 | 2706.89 | 52.60 | 142356.08 | 2706.24 2014-05-12 08:26:00 | 2706.52 | 2706.98 | 2702.13 | 2705.66 | 28.49 | 77096.64 | 2706.38 2014-05-12 08:27:00 | 2706.98 | 2708.00 | 2703.26 | 2708.00 | 82.41 | 223031.93 | 2706.24 2014-05-12 08:28:00 | 2708.00 | 2712.14 | 2707.45 | 2709.96 | 115.83 | 313961.32 | 2710.47 2014-05-12 08:29:00 | 2710.00 | 2712.51 | 2710.00 | 2712.51 | 69.53 | 188495.70 | 2711.00 2014-05-12 08:30:00 | 2712.98 | 2715.00 | 2712.21 | 2714.61 | 40.10 | 108802.58 | 2713.62 2014-05-12 08:31:00 | 2714.63 | 2717.90 | 2714.14 | 2715.53 | 62.34 | 169307.35 | 2715.83 2014-05-12 08:32:00 | 2714.50 | 2716.00 | 2713.00 | 2713.05 | 36.98 | 100374.48 | 2714.00 2014-05-12 08:33:00 | 2712.90 | 2715.91 | 2712.14 | 2714.53 | 43.32 | 117572.75 | 2714.24 2014-05-12 08:34:00 | 2714.96 | 2716.81 | 2713.52 | 2715.35 | 51.14 | 138848.32 | 2714.90 2014-05-12 08:35:00 | 2714.23 | 2714.68 | 2711.20 | 2711.25 | 72.08 | 195559.88 | 2713.17 2014-05-12 08:36:00 | 2710.00 | 2712.43 | 2708.96 | 2709.54 | 48.04 | 130215.59 | 2710.85 2014-05-12 08:37:00 | 2709.54 | 2711.79 | 2709.51 | 2711.47 | 59.27 | 160642.54 | 2710.40 2014-05-12 08:38:00 | 2712.08 | 2712.37 | 2710.51 | 2712.00 | 48.74 | 132153.83 | 2711.57 2014-05-12 08:39:00 | 2712.34 | 2713.14 | 2711.00 | 2712.03 | 15.41 | 41803.87 | 2712.25 2014-05-12 08:40:00 | 2711.00 | 2711.95 | 2710.01 | 2710.90 | 84.31 | 228542.57 | 2710.81 2014-05-12 08:41:00 | 2710.97 | 2712.07 | 2710.97 | 2711.62 | 51.17 | 138738.53 | 2711.43 2014-05-12 08:42:00 | 2711.02 | 2711.50 | 2709.30 | 2709.30 | 25.84 | 70034.27 | 2710.72 2014-05-12 08:43:00 | 2709.96 | 2711.38 | 2708.22 | 2708.22 | 93.51 | 253399.86 | 2709.84 2014-05-12 08:44:00 | 2708.19 | 2708.19 | 2706.36 | 2706.60 | 43.29 | 117190.10 | 2707.03 2014-05-12 08:45:00 | 2706.38 | 2706.40 | 2705.50 | 2706.02 | 23.96 | 64837.25 | 2705.84 2014-05-12 08:46:00 | 2706.01 | 2708.41 | 2706.00 | 2708.32 | 27.78 | 75199.27 | 2706.96 2014-05-12 08:47:00 | 2708.33 | 2708.97 | 2706.51 | 2706.51 | 75.98 | 205741.34 | 2707.80 2014-05-12 08:48:00 | 2706.94 | 2707.22 | 2705.17 | 2705.22 | 23.39 | 63301.73 | 2706.13 2014-05-12 08:49:00 | 2705.15 | 2707.51 | 2705.15 | 2706.29 | 126.28 | 341748.65 | 2706.30 2014-05-12 08:50:00 | 2706.55 | 2707.97 | 2705.78 | 2707.00 | 58.38 | 158036.12 | 2707.07 2014-05-12 08:51:00 | 2707.22 | 2708.80 | 2707.00 | 2708.80 | 148.13 | 401066.06 | 2707.47 2014-05-12 08:52:00 | 2708.61 | 2708.66 | 2707.00 | 2708.02 | 74.70 | 202261.62 | 2707.80 2014-05-12 08:53:00 | 2708.68 | 2709.91 | 2708.03 | 2709.91 | 9.23 | 25014.55 | 2708.96 2014-05-12 08:54:00 | 2709.96 | 2710.71 | 2709.05 | 2710.02 | 17.93 | 48576.01 | 2709.96 2014-05-12 08:55:00 | 2710.02 | 2710.94 | 2708.43 | 2710.93 | 66.86 | 181173.55 | 2709.91 2014-05-12 08:56:00 | 2710.11 | 2711.00 | 2708.66 | 2711.00 | 85.86 | 232688.60 | 2709.97 2014-05-12 08:57:00 | 2710.71 | 2712.00 | 2710.70 | 2711.97 | 21.49 | 58260.71 | 2711.19 2014-05-12 08:58:00 | 2711.97 | 2713.00 | 2711.94 | 2712.56 | 14.70 | 39865.10 | 2712.47 2014-05-12 08:59:00 | 2711.77 | 2712.45 | 2711.27 | 2711.89 | 4.74 | 12861.69 | 2711.72 2014-05-12 09:00:00 | 2711.12 | 2712.51 | 2711.00 | 2711.11 | 37.53 | 101767.27 | 2711.55 2014-05-12 09:01:00 | 2711.00 | 2711.55 | 2709.08 | 2711.55 | 17.17 | 46523.13 | 2710.03 2014-05-12 09:02:00 | 2709.93 | 2709.95 | 2709.00 | 2709.93 | 11.66 | 31588.09 | 2709.10 2014-05-12 09:03:00 | 2709.04 | 2711.00 | 2708.95 | 2709.00 | 76.86 | 208259.65 | 2709.63 2014-05-12 09:04:00 | 2709.00 | 2709.30 | 2706.06 | 2706.09 | 48.51 | 131397.55 | 2708.56 2014-05-12 09:05:00 | 2706.09 | 2706.09 | 2705.00 | 2705.08 | 26.49 | 71646.44 | 2705.17 2014-05-12 09:06:00 | 2705.87 | 2705.87 | 2705.02 | 2705.10 | 3.52 | 9524.99 | 2705.19 2014-05-12 09:07:00 | 2705.58 | 2707.88 | 2705.52 | 2707.48 | 28.54 | 77232.71 | 2706.50 2014-05-12 09:08:00 | 2707.88 | 2708.00 | 2705.32 | 2706.87 | 34.95 | 94588.89 | 2706.41 2014-05-12 09:09:00 | 2707.06 | 2709.30 | 2705.82 | 2707.18 | 25.89 | 70089.39 | 2706.99 2014-05-12 09:10:00 | 2707.38 | 2708.69 | 2707.33 | 2708.60 | 29.67 | 80340.35 | 2707.89 2014-05-12 09:11:00 | 2709.10 | 2709.10 | 2709.10 | 2709.10 | 1.14 | 3088.37 | 2709.10 2014-05-12 09:12:00 | 2709.97 | 2714.12 | 2709.97 | 2714.12 | 82.44 | 223532.95 | 2711.59 2014-05-12 09:13:00 | 2714.14 | 2715.00 | 2710.13 | 2713.37 | 27.84 | 75533.58 | 2713.23 2014-05-12 09:14:00 | 2712.05 | 2713.85 | 2711.51 | 2712.83 | 15.27 | 41430.59 | 2712.49 2014-05-12 09:15:00 | 2712.02 | 2712.55 | 2708.20 | 2708.20 | 16.60 | 45017.92 | 2711.76 2014-05-12 09:16:00 | 2710.90 | 2711.41 | 2708.60 | 2709.62 | 27.73 | 75149.82 | 2710.35 2014-05-12 09:17:00 | 2710.41 | 2710.41 | 2709.72 | 2709.72 | 17.52 | 47488.74 | 2710.39 2014-05-12 09:18:00 | 2709.52 | 2710.39 | 2709.07 | 2709.45 | 55.65 | 150812.11 | 2709.82 2014-05-12 09:19:00 | 2709.81 | 2711.56 | 2709.75 | 2711.56 | 38.12 | 103339.78 | 2710.98 2014-05-12 09:20:00 | 2710.60 | 2712.51 | 2710.60 | 2711.93 | 43.68 | 118449.69 | 2711.51 2014-05-12 09:21:00 | 2712.00 | 2712.10 | 2710.76 | 2710.76 | 16.59 | 44988.76 | 2711.96 2014-05-12 09:22:00 | 2710.66 | 2712.87 | 2710.66 | 2712.63 | 106.71 | 289386.05 | 2711.97 2014-05-12 09:23:00 | 2712.76 | 2712.76 | 2710.50 | 2711.43 | 28.38 | 76938.58 | 2711.49 2014-05-12 09:24:00 | 2711.88 | 2712.54 | 2710.14 | 2710.57 | 18.69 | 50672.47 | 2711.64 2014-05-12 09:25:00 | 2710.65 | 2711.76 | 2710.40 | 2710.45 | 32.99 | 89444.26 | 2710.93 2014-05-12 09:26:00 | 2710.98 | 2711.07 | 2710.48 | 2710.48 | 2.78 | 7527.96 | 2710.83 2014-05-12 09:27:00 | 2710.48 | 2710.48 | 2710.48 | 2710.48 | 0.28 | 772.49 | 2710.48 2014-05-12 09:28:00 | 2710.48 | 2710.48 | 2710.46 | 2710.48 | 3.36 | 9118.05 | 2710.48 2014-05-12 09:29:00 | 2710.48 | 2710.48 | 2709.03 | 2709.03 | 1.66 | 4498.91 | 2710.18 2014-05-12 09:30:00 | 2710.25 | 2710.27 | 2709.05 | 2709.11 | 58.47 | 158422.10 | 2709.69 2014-05-12 09:31:00 | 2710.13 | 2710.41 | 2709.11 | 2709.29 | 62.28 | 168774.24 | 2709.84 2014-05-12 09:32:00 | 2709.33 | 2710.70 | 2709.23 | 2709.31 | 51.42 | 139362.74 | 2710.23 2014-05-12 09:33:00 | 2709.31 | 2710.36 | 2709.00 | 2709.34 | 13.69 | 37081.23 | 2709.63 2014-05-12 09:34:00 | 2710.62 | 2710.62 | 2709.40 | 2709.40 | 29.61 | 80232.12 | 2709.63 2014-05-12 09:35:00 | 2709.76 | 2709.76 | 2709.58 | 2709.60 | 2.00 | 5419.21 | 2709.61 2014-05-12 09:36:00 | 2709.48 | 2709.48 | 2709.00 | 2709.00 | 6.86 | 18576.50 | 2709.13 2014-05-12 09:37:00 | 2708.94 | 2709.44 | 2708.92 | 2709.42 | 5.65 | 15314.64 | 2709.12 2014-05-12 09:38:00 | 2709.03 | 2709.03 | 2709.03 | 2709.03 | 0.41 | 1105.28 | 2709.03 2014-05-12 09:39:00 | 2708.97 | 2708.97 | 2708.97 | 2708.97 | 0.20 | 541.79 | 2708.97 2014-05-12 09:40:00 | 2708.97 | 2712.00 | 2705.50 | 2712.00 | 22.08 | 59826.05 | 2709.02 2014-05-12 09:41:00 | 2709.52 | 2710.50 | 2709.35 | 2710.03 | 30.09 | 81545.33 | 2709.78 2014-05-12 09:42:00 | 2709.69 | 2711.00 | 2708.05 | 2710.00 | 23.85 | 64651.82 | 2710.43 2014-05-12 09:43:00 | 2709.97 | 2712.75 | 2709.97 | 2712.75 | 21.65 | 58703.71 | 2711.36 2014-05-12 09:44:00 | 2712.70 | 2713.00 | 2711.23 | 2711.23 | 16.12 | 43725.51 | 2711.83 2014-05-12 09:45:00 | 2712.18 | 2712.91 | 2711.38 | 2712.58 | 31.38 | 85101.85 | 2712.06 2014-05-12 09:46:00 | 2711.58 | 2712.21 | 2711.55 | 2711.59 | 1.88 | 5100.69 | 2711.69 2014-05-12 09:47:00 | . | . | . | . | . | . | . 2014-05-12 09:48:00 | 2710.76 | 2710.76 | 2708.43 | 2709.97 | 11.11 | 30111.98 | 2709.37 2014-05-12 09:49:00 | 2709.65 | 2710.35 | 2709.62 | 2710.20 | 1.72 | 4655.68 | 2709.94 2014-05-12 09:50:00 | 2709.68 | 2709.97 | 2707.56 | 2709.97 | 15.73 | 42607.82 | 2708.53 2014-05-12 09:51:00 | 2709.97 | 2709.97 | 2707.97 | 2708.64 | 3.37 | 9115.92 | 2709.04 2014-05-12 09:52:00 | 2709.99 | 2710.00 | 2706.19 | 2706.57 | 117.82 | 319113.62 | 2708.58 2014-05-12 09:53:00 | 2709.16 | 2710.00 | 2707.21 | 2707.98 | 40.57 | 109909.15 | 2709.12 2014-05-12 09:54:00 | 2708.16 | 2709.99 | 2708.16 | 2709.14 | 51.58 | 139727.45 | 2709.05 2014-05-12 09:55:00 | 2707.26 | 2708.72 | 2705.93 | 2706.29 | 19.62 | 53108.00 | 2706.83 2014-05-12 09:56:00 | 2707.10 | 2707.10 | 2706.10 | 2706.10 | 9.77 | 26454.88 | 2706.66 2014-05-12 09:57:00 | 2707.01 | 2709.85 | 2707.01 | 2708.86 | 21.77 | 58943.59 | 2708.06 2014-05-12 09:58:00 | 2707.73 | 2709.07 | 2707.72 | 2708.07 | 38.30 | 103712.03 | 2708.24 2014-05-12 09:59:00 | 2709.21 | 2709.21 | 2707.62 | 2707.62 | 42.50 | 115104.39 | 2708.40 2014-05-12 10:00:00 | 2708.65 | 2708.99 | 2707.60 | 2707.60 | 51.08 | 138320.65 | 2708.13 2014-05-12 10:01:00 | 2707.24 | 2708.34 | 2707.07 | 2707.07 | 5.87 | 15903.70 | 2707.47 2014-05-12 10:02:00 | 2707.64 | 2709.28 | 2707.00 | 2709.28 | 32.75 | 88665.96 | 2707.69 2014-05-12 10:03:00 | 2709.29 | 2710.00 | 2709.29 | 2710.00 | 3.93 | 10646.67 | 2709.77 2014-05-12 10:04:00 | 2710.00 | 2710.26 | 2709.39 | 2710.26 | 10.91 | 29566.78 | 2710.06 2014-05-12 10:05:00 | 2710.26 | 2711.50 | 2709.41 | 2709.41 | 48.92 | 132609.26 | 2710.52 2014-05-12 10:06:00 | 2710.04 | 2711.07 | 2710.00 | 2710.00 | 21.00 | 56914.29 | 2710.46 2014-05-12 10:07:00 | 2710.93 | 2710.96 | 2709.30 | 2709.30 | 13.79 | 37376.98 | 2710.05 2014-05-12 10:08:00 | 2709.37 | 2709.37 | 2709.35 | 2709.35 | 0.30 | 812.81 | 2709.37 2014-05-12 10:09:00 | 2709.90 | 2709.90 | 2708.28 | 2708.28 | 9.70 | 26283.22 | 2708.49 2014-05-12 10:10:00 | 2707.48 | 2708.18 | 2706.00 | 2706.93 | 52.50 | 142144.11 | 2707.46 2014-05-12 10:11:00 | 2706.93 | 2706.93 | 2705.78 | 2706.91 | 55.34 | 149765.68 | 2706.23 2014-05-12 10:12:00 | 2706.20 | 2706.90 | 2705.70 | 2706.65 | 10.84 | 29345.12 | 2706.12 2014-05-12 10:13:00 | 2705.70 | 2707.00 | 2705.58 | 2706.64 | 35.80 | 96872.53 | 2706.16 2014-05-12 10:14:00 | 2706.98 | 2706.98 | 2705.52 | 2706.96 | 7.13 | 19283.59 | 2706.09 2014-05-12 10:15:00 | 2706.96 | 2706.96 | 2705.62 | 2706.87 | 32.84 | 88869.74 | 2706.31 2014-05-12 10:16:00 | 2706.91 | 2706.93 | 2705.64 | 2705.64 | 35.73 | 96684.13 | 2706.34 2014-05-12 10:17:00 | 2706.92 | 2706.92 | 2706.35 | 2706.92 | 7.52 | 20351.88 | 2706.37 2014-05-12 10:18:00 | 2706.92 | 2707.00 | 2705.12 | 2706.83 | 39.66 | 107335.16 | 2706.31 2014-05-12 10:19:00 | 2706.82 | 2706.82 | 2705.66 | 2705.66 | 33.98 | 91944.94 | 2706.01 2014-05-12 10:20:00 | 2705.69 | 2706.72 | 2705.69 | 2705.70 | 12.26 | 33166.39 | 2706.36 2014-05-12 10:21:00 | 2706.04 | 2706.81 | 2705.67 | 2706.39 | 18.08 | 48914.81 | 2706.21 2014-05-12 10:22:00 | 2706.78 | 2706.78 | 2706.78 | 2706.78 | 1.10 | 2977.46 | 2706.78 2014-05-12 10:23:00 | 2705.82 | 2706.02 | 2705.82 | 2705.87 | 8.21 | 22212.41 | 2705.86 2014-05-12 10:24:00 | 2706.78 | 2707.00 | 2706.18 | 2706.18 | 6.28 | 16985.34 | 2706.83 2014-05-12 10:25:00 | 2706.16 | 2706.16 | 2706.04 | 2706.11 | 5.10 | 13806.66 | 2706.13 2014-05-12 10:26:00 | 2705.84 | 2705.84 | 2705.65 | 2705.65 | 32.08 | 86799.46 | 2705.72 2014-05-12 10:27:00 | 2705.65 | 2705.65 | 2705.61 | 2705.63 | 11.02 | 29802.67 | 2705.64 2014-05-12 10:28:00 | 2705.60 | 2705.64 | 2705.60 | 2705.64 | 0.51 | 1379.88 | 2705.64 2014-05-12 10:29:00 | 2705.12 | 2705.12 | 2701.00 | 2701.00 | 38.91 | 105200.93 | 2704.05 2014-05-12 10:30:00 | 2701.02 | 2704.90 | 2700.12 | 2704.00 | 50.96 | 137725.90 | 2702.79 2014-05-12 10:31:00 | 2704.00 | 2704.63 | 2701.83 | 2704.00 | 55.03 | 148777.91 | 2703.48 2014-05-12 10:32:00 | 2702.87 | 2703.95 | 2702.00 | 2702.24 | 46.80 | 126505.71 | 2703.11 2014-05-12 10:33:00 | 2703.75 | 2703.75 | 2702.29 | 2702.50 | 25.64 | 69301.75 | 2702.77 2014-05-12 10:34:00 | 2703.37 | 2703.77 | 2702.50 | 2703.27 | 29.54 | 79840.36 | 2703.25 2014-05-12 10:35:00 | 2703.27 | 2703.97 | 2703.27 | 2703.97 | 0.60 | 1622.17 | 2703.62 2014-05-12 10:36:00 | 2704.00 | 2705.06 | 2704.00 | 2704.93 | 4.25 | 11484.84 | 2704.86 2014-05-12 10:37:00 | 2704.04 | 2704.21 | 2703.04 | 2703.22 | 12.56 | 33961.37 | 2703.93 2014-05-12 10:38:00 | 2703.23 | 2703.85 | 2703.23 | 2703.85 | 9.90 | 26767.50 | 2703.79 2014-05-12 10:39:00 | 2703.55 | 2705.08 | 2703.33 | 2705.08 | 76.63 | 207201.65 | 2703.82 2014-05-12 10:40:00 | 2704.70 | 2705.08 | 2704.10 | 2705.08 | 6.08 | 16452.30 | 2704.19 2014-05-12 10:41:00 | 2704.55 | 2705.50 | 2704.55 | 2705.17 | 25.47 | 68905.03 | 2705.23 2014-05-12 10:42:00 | 2705.13 | 2705.13 | 2704.50 | 2704.50 | 3.04 | 8229.95 | 2704.55 2014-05-12 10:43:00 | 2704.54 | 2704.56 | 2704.50 | 2704.50 | 8.62 | 23302.26 | 2704.53 2014-05-12 10:44:00 | 2704.50 | 2704.56 | 2704.44 | 2704.56 | 6.13 | 16586.85 | 2704.52 2014-05-12 10:45:00 | 2704.52 | 2704.52 | 2703.97 | 2703.97 | 10.79 | 29171.17 | 2704.04 2014-05-12 10:46:00 | 2703.13 | 2703.15 | 2700.99 | 2700.99 | 17.95 | 48516.73 | 2702.28 2014-05-12 10:47:00 | 2702.22 | 2702.22 | 2700.87 | 2701.14 | 16.35 | 44154.48 | 2701.41 2014-05-12 10:48:00 | 2701.99 | 2701.99 | 2700.25 | 2701.70 | 42.84 | 115703.34 | 2700.89 2014-05-12 10:49:00 | 2701.68 | 2701.68 | 2700.38 | 2701.30 | 53.85 | 145448.72 | 2700.90 2014-05-12 10:50:00 | 2701.47 | 2701.52 | 2700.34 | 2701.52 | 31.67 | 85543.67 | 2701.09 2014-05-12 10:51:00 | 2701.52 | 2702.98 | 2700.52 | 2701.46 | 20.31 | 54864.16 | 2701.34 2014-05-12 10:52:00 | 2701.43 | 2701.43 | 2700.00 | 2700.00 | 60.37 | 163043.49 | 2700.56 2014-05-12 10:53:00 | 2700.07 | 2702.46 | 2700.00 | 2700.32 | 32.07 | 86615.51 | 2701.25 2014-05-12 10:54:00 | 2700.47 | 2701.79 | 2700.00 | 2701.34 | 14.48 | 39114.54 | 2701.09 2014-05-12 10:55:00 | 2701.50 | 2701.50 | 2700.14 | 2701.11 | 27.70 | 74814.49 | 2700.69 2014-05-12 10:56:00 | 2700.22 | 2702.07 | 2700.22 | 2702.07 | 7.70 | 20795.96 | 2701.48 2014-05-12 10:57:00 | 2702.07 | 2702.07 | 2701.02 | 2701.84 | 11.49 | 31037.79 | 2701.99 2014-05-12 10:58:00 | 2701.84 | 2701.84 | 2701.02 | 2701.74 | 0.91 | 2452.78 | 2701.30 2014-05-12 10:59:00 | 2701.74 | 2701.74 | 2700.21 | 2701.66 | 27.89 | 75328.45 | 2700.82 2014-05-12 11:00:00 | 2701.46 | 2701.46 | 2700.27 | 2701.44 | 16.17 | 43684.65 | 2700.92 2014-05-12 11:01:00 | 2701.44 | 2701.44 | 2700.20 | 2701.07 | 25.90 | 69955.12 | 2700.76 2014-05-12 11:02:00 | 2700.22 | 2701.70 | 2700.22 | 2701.70 | 15.49 | 41836.56 | 2700.88 2014-05-12 11:03:00 | 2701.27 | 2701.50 | 2700.20 | 2700.20 | 33.98 | 91755.86 | 2700.69 2014-05-12 11:04:00 | 2700.36 | 2701.64 | 2700.22 | 2701.46 | 5.45 | 14705.57 | 2700.75 2014-05-12 11:05:00 | 2701.46 | 2701.48 | 2701.00 | 2701.48 | 1.01 | 2717.59 | 2701.38 2014-05-12 11:06:00 | 2701.42 | 2701.42 | 2700.20 | 2700.20 | 32.17 | 86905.67 | 2701.03 2014-05-12 11:07:00 | 2700.12 | 2701.05 | 2700.00 | 2701.00 | 31.49 | 85036.55 | 2700.17 2014-05-12 11:08:00 | 2700.07 | 2700.09 | 2700.07 | 2700.09 | 1.18 | 3177.99 | 2700.07 2014-05-12 11:09:00 | . | . | . | . | . | . | . 2014-05-12 11:10:00 | 2700.94 | 2701.42 | 2700.94 | 2701.21 | 4.50 | 12151.94 | 2701.03 2014-05-12 11:11:00 | 2701.37 | 2701.50 | 2700.14 | 2701.00 | 13.73 | 37099.26 | 2701.27 2014-05-12 11:12:00 | 2701.01 | 2701.62 | 2701.01 | 2701.52 | 13.34 | 36033.09 | 2701.54 2014-05-12 11:13:00 | 2701.08 | 2701.43 | 2701.08 | 2701.27 | 6.36 | 17179.93 | 2701.25 2014-05-12 11:14:00 | 2701.19 | 2701.66 | 2701.17 | 2701.17 | 2.79 | 7537.06 | 2701.46 2014-05-12 11:15:00 | 2701.03 | 2701.03 | 2701.02 | 2701.02 | 7.01 | 18920.71 | 2701.03 2014-05-12 11:16:00 | 2701.00 | 2701.00 | 2700.95 | 2700.95 | 2.38 | 6422.94 | 2700.98 2014-05-12 11:17:00 | 2700.95 | 2700.95 | 2700.92 | 2700.92 | 1.42 | 3843.44 | 2700.94 2014-05-12 11:18:00 | 2700.92 | 2700.92 | 2700.92 | 2700.92 | 0.30 | 818.38 | 2700.92 2014-05-12 11:19:00 | 2700.15 | 2700.15 | 2700.00 | 2700.00 | 42.06 | 113563.57 | 2700.04 2014-05-12 11:20:00 | 2700.00 | 2700.15 | 2699.98 | 2699.98 | 50.10 | 135273.32 | 2700.01 2014-05-12 11:21:00 | 2699.03 | 2699.08 | 2699.03 | 2699.08 | 0.69 | 1867.76 | 2699.07 2014-05-12 11:22:00 | 2699.00 | 2700.15 | 2699.00 | 2700.15 | 6.95 | 18774.65 | 2699.84 2014-05-12 11:23:00 | 2701.00 | 2701.03 | 2700.22 | 2700.22 | 1.35 | 3648.56 | 2700.64 2014-05-12 11:24:00 | 2701.16 | 2701.59 | 2700.50 | 2701.59 | 37.52 | 101330.17 | 2700.84 2014-05-12 11:25:00 | 2700.50 | 2701.31 | 2700.02 | 2700.61 | 24.85 | 67111.00 | 2700.97 2014-05-12 11:26:00 | 2701.29 | 2701.29 | 2699.16 | 2699.16 | 9.25 | 24961.30 | 2699.39 2014-05-12 11:27:00 | 2699.02 | 2699.02 | 2699.00 | 2699.00 | 0.99 | 2674.72 | 2699.01 2014-05-12 11:28:00 | 2699.00 | 2699.67 | 2697.52 | 2697.93 | 6.78 | 18283.00 | 2698.60 2014-05-12 11:29:00 | 2697.98 | 2697.98 | 2697.00 | 2697.00 | 5.82 | 15684.81 | 2697.30 2014-05-12 11:30:00 | 2695.47 | 2697.79 | 2695.40 | 2697.76 | 35.92 | 96847.27 | 2696.04 2014-05-12 11:31:00 | 2696.07 | 2697.95 | 2695.38 | 2696.21 | 58.52 | 157803.03 | 2696.66 2014-05-12 11:32:00 | 2695.38 | 2696.53 | 2695.02 | 2695.10 | 25.46 | 68636.11 | 2695.84 2014-05-12 11:33:00 | 2696.51 | 2696.51 | 2695.01 | 2695.44 | 42.39 | 114270.64 | 2695.76 2014-05-12 11:34:00 | 2695.22 | 2696.37 | 2695.04 | 2695.12 | 17.08 | 46042.06 | 2695.67 2014-05-12 11:35:00 | 2695.14 | 2696.50 | 2695.14 | 2696.11 | 24.28 | 65454.69 | 2695.94 2014-05-12 11:36:00 | 2696.10 | 2697.00 | 2695.14 | 2696.71 | 47.34 | 127639.27 | 2696.05 2014-05-12 11:37:00 | 2695.23 | 2696.88 | 2695.23 | 2696.74 | 13.83 | 37279.95 | 2696.37 2014-05-12 11:38:00 | 2696.66 | 2696.66 | 2695.58 | 2696.18 | 35.85 | 96668.89 | 2696.26 2014-05-12 11:39:00 | 2696.11 | 2696.11 | 2695.85 | 2696.00 | 37.32 | 100609.29 | 2695.93 2014-05-12 11:40:00 | 2696.51 | 2696.59 | 2695.61 | 2696.50 | 20.89 | 56309.78 | 2695.92 2014-05-12 11:41:00 | 2696.49 | 2696.49 | 2695.45 | 2696.31 | 10.22 | 27541.71 | 2695.68 2014-05-12 11:42:00 | 2695.24 | 2696.23 | 2695.24 | 2695.32 | 7.28 | 19629.70 | 2696.02 2014-05-12 11:43:00 | 2695.94 | 2696.37 | 2695.32 | 2695.32 | 15.66 | 42228.90 | 2695.92 2014-05-12 11:44:00 | 2695.32 | 2695.32 | 2695.01 | 2695.02 | 9.10 | 24521.17 | 2695.23 2014-05-12 11:45:00 | 2695.02 | 2695.03 | 2695.02 | 2695.02 | 3.43 | 9230.45 | 2695.02 2014-05-12 11:46:00 | 2695.18 | 2695.24 | 2695.18 | 2695.24 | 10.21 | 27523.54 | 2695.22 2014-05-12 11:47:00 | 2695.24 | 2695.28 | 2695.24 | 2695.28 | 3.00 | 8080.34 | 2695.24 2014-05-12 11:48:00 | 2695.50 | 2696.50 | 2695.32 | 2695.88 | 15.00 | 40432.72 | 2695.69 2014-05-12 11:49:00 | 2696.50 | 2696.50 | 2696.12 | 2696.12 | 3.52 | 9486.12 | 2696.45 2014-05-12 11:50:00 | 2696.70 | 2696.70 | 2695.62 | 2696.52 | 2.52 | 6802.16 | 2696.06 2014-05-12 11:51:00 | 2696.47 | 2697.00 | 2696.47 | 2697.00 | 7.18 | 19351.57 | 2696.71 2014-05-12 11:52:00 | 2697.98 | 2697.98 | 2696.00 | 2696.37 | 16.92 | 45637.00 | 2696.74 2014-05-12 11:53:00 | 2696.32 | 2697.57 | 2696.32 | 2697.54 | 28.36 | 76492.33 | 2697.00 2014-05-12 11:54:00 | 2697.24 | 2697.76 | 2695.90 | 2696.36 | 34.42 | 92816.18 | 2696.73 2014-05-12 11:55:00 | 2697.61 | 2697.61 | 2696.20 | 2696.88 | 86.48 | 233219.41 | 2696.74 2014-05-12 11:56:00 | 2696.26 | 2697.23 | 2696.26 | 2696.29 | 1.30 | 3507.94 | 2696.34 2014-05-12 11:57:00 | 2696.78 | 2697.55 | 2696.48 | 2697.55 | 6.70 | 18073.62 | 2696.75 2014-05-12 11:58:00 | 2697.80 | 2705.99 | 2697.80 | 2704.02 | 43.89 | 118532.16 | 2700.48 2014-05-12 11:59:00 | 2705.96 | 2708.16 | 2704.00 | 2704.90 | 31.38 | 84905.10 | 2705.97 2014-05-12 12:00:00 | 2704.90 | 2706.02 | 2704.88 | 2706.02 | 25.16 | 68083.74 | 2705.82 2014-05-12 12:01:00 | 2707.00 | 2708.50 | 2706.00 | 2708.50 | 74.95 | 202893.73 | 2707.20 2014-05-12 12:02:00 | 2708.95 | 2711.25 | 2708.00 | 2711.23 | 85.25 | 230976.57 | 2709.37 2014-05-12 12:03:00 | 2711.25 | 2713.64 | 2706.69 | 2710.34 | 42.68 | 115729.20 | 2711.62 2014-05-12 12:04:00 | 2711.00 | 2714.99 | 2711.00 | 2714.04 | 55.57 | 150709.06 | 2712.30 2014-05-12 12:05:00 | 2712.10 | 2714.00 | 2710.00 | 2711.05 | 62.45 | 169390.06 | 2712.58 2014-05-12 12:06:00 | 2712.45 | 2712.45 | 2708.11 | 2708.97 | 77.69 | 210538.35 | 2709.84 2014-05-12 12:07:00 | 2708.93 | 2711.56 | 2707.24 | 2707.44 | 23.69 | 64206.89 | 2710.30 2014-05-12 12:08:00 | 2709.54 | 2710.74 | 2708.29 | 2710.74 | 37.75 | 102279.28 | 2709.38 2014-05-12 12:09:00 | 2710.70 | 2711.00 | 2708.76 | 2710.76 | 57.41 | 155581.21 | 2710.24 2014-05-12 12:10:00 | 2710.79 | 2711.00 | 2709.00 | 2709.35 | 29.55 | 80069.43 | 2709.81 2014-05-12 12:11:00 | 2709.21 | 2709.99 | 2706.98 | 2707.00 | 52.83 | 143114.74 | 2709.07 2014-05-12 12:12:00 | 2707.96 | 2708.86 | 2707.01 | 2707.19 | 19.20 | 51988.50 | 2708.02 2014-05-12 12:13:00 | 2707.71 | 2708.65 | 2707.29 | 2708.42 | 27.65 | 74877.72 | 2707.96 2014-05-12 12:14:00 | 2708.35 | 2708.98 | 2707.35 | 2708.55 | 45.24 | 122519.56 | 2708.27 2014-05-12 12:15:00 | 2708.62 | 2709.01 | 2706.33 | 2706.78 | 90.45 | 244948.26 | 2708.08 2014-05-12 12:16:00 | 2708.23 | 2708.23 | 2707.11 | 2707.11 | 8.31 | 22501.76 | 2708.12 2014-05-12 12:17:00 | 2706.99 | 2708.71 | 2706.00 | 2707.43 | 85.15 | 230486.38 | 2706.76 2014-05-12 12:18:00 | 2707.43 | 2708.55 | 2706.51 | 2707.94 | 71.00 | 192212.47 | 2707.41 2014-05-12 12:19:00 | 2707.96 | 2709.00 | 2706.48 | 2709.00 | 24.41 | 66080.90 | 2707.68 2014-05-12 12:20:00 | 2706.48 | 2708.18 | 2706.48 | 2707.06 | 7.76 | 21021.49 | 2707.91 2014-05-12 12:21:00 | 2707.00 | 2707.45 | 2707.00 | 2707.21 | 7.41 | 20064.31 | 2707.37 2014-05-12 12:22:00 | 2707.02 | 2707.28 | 2706.00 | 2707.16 | 7.32 | 19801.74 | 2706.64 2014-05-12 12:23:00 | 2707.07 | 2707.07 | 2704.77 | 2706.71 | 94.20 | 254934.70 | 2706.23 2014-05-12 12:24:00 | 2705.90 | 2706.66 | 2705.36 | 2706.04 | 69.55 | 188197.33 | 2706.01 2014-05-12 12:25:00 | 2706.31 | 2706.58 | 2705.54 | 2706.58 | 40.82 | 110463.36 | 2706.17 2014-05-12 12:26:00 | 2705.74 | 2708.00 | 2705.68 | 2707.52 | 65.51 | 177336.03 | 2706.84 2014-05-12 12:27:00 | 2708.00 | 2709.99 | 2707.46 | 2709.99 | 32.60 | 88306.45 | 2708.62 2014-05-12 12:28:00 | 2709.07 | 2711.76 | 2707.81 | 2710.95 | 39.45 | 106926.12 | 2710.28 2014-05-12 12:29:00 | 2710.97 | 2711.99 | 2707.28 | 2711.94 | 34.58 | 93716.71 | 2710.06 2014-05-12 12:30:00 | 2711.02 | 2713.21 | 2711.02 | 2712.26 | 37.32 | 101227.32 | 2712.34 2014-05-12 12:31:00 | 2712.26 | 2714.90 | 2712.22 | 2712.22 | 44.41 | 120470.53 | 2712.81 2014-05-12 12:32:00 | 2712.26 | 2714.86 | 2712.23 | 2713.96 | 19.05 | 51686.39 | 2713.62 2014-05-12 12:33:00 | 2713.67 | 2714.32 | 2712.12 | 2714.28 | 13.03 | 35365.89 | 2713.36 2014-05-12 12:34:00 | 2714.28 | 2715.22 | 2714.02 | 2715.22 | 49.75 | 135061.15 | 2715.02 2014-05-12 12:35:00 | 2715.22 | 2716.22 | 2715.20 | 2715.95 | 39.93 | 108421.64 | 2715.29 2014-05-12 12:36:00 | 2715.33 | 2715.52 | 2712.61 | 2713.49 | 78.36 | 212677.13 | 2714.10 2014-05-12 12:37:00 | 2713.97 | 2714.00 | 2712.61 | 2714.00 | 72.51 | 196744.76 | 2713.42 2014-05-12 12:38:00 | 2713.14 | 2713.14 | 2710.17 | 2713.07 | 54.60 | 148027.80 | 2711.08 2014-05-12 12:39:00 | 2712.46 | 2714.00 | 2712.03 | 2714.00 | 22.20 | 60220.25 | 2712.75 2014-05-12 12:40:00 | 2714.00 | 2715.00 | 2713.52 | 2715.00 | 56.29 | 152790.31 | 2714.20 2014-05-12 12:41:00 | 2715.00 | 2715.00 | 2713.35 | 2713.43 | 7.94 | 21544.58 | 2713.76 2014-05-12 12:42:00 | 2713.40 | 2714.97 | 2713.04 | 2714.97 | 15.35 | 41659.31 | 2714.32 2014-05-12 12:43:00 | 2715.00 | 2715.00 | 2713.09 | 2714.50 | 21.27 | 57746.32 | 2714.66 2014-05-12 12:44:00 | 2714.52 | 2714.56 | 2714.50 | 2714.50 | 16.12 | 43760.77 | 2714.52 2014-05-12 12:45:00 | 2712.52 | 2714.24 | 2712.24 | 2712.92 | 34.31 | 93094.41 | 2713.65 2014-05-12 12:46:00 | 2712.03 | 2713.27 | 2710.97 | 2710.97 | 22.88 | 62070.38 | 2712.39 2014-05-12 12:47:00 | 2710.94 | 2712.64 | 2709.77 | 2711.95 | 35.16 | 95326.42 | 2711.37 2014-05-12 12:48:00 | 2711.11 | 2715.02 | 2708.17 | 2712.92 | 79.84 | 216485.75 | 2711.39 2014-05-12 12:49:00 | 2709.28 | 2712.18 | 2709.28 | 2711.66 | 40.95 | 111033.21 | 2711.70 2014-05-12 12:50:00 | 2710.41 | 2712.96 | 2708.60 | 2712.27 | 65.17 | 176676.75 | 2710.89 2014-05-12 12:51:00 | 2712.33 | 2716.00 | 2709.94 | 2713.07 | 38.06 | 103218.50 | 2711.78 2014-05-12 12:52:00 | 2713.12 | 2714.44 | 2710.22 | 2710.22 | 55.91 | 151620.32 | 2711.72 2014-05-12 12:53:00 | 2710.10 | 2711.84 | 2709.97 | 2711.03 | 32.00 | 86738.28 | 2710.32 2014-05-12 12:54:00 | 2711.65 | 2712.80 | 2710.37 | 2711.52 | 65.77 | 178312.68 | 2711.36 2014-05-12 12:55:00 | 2711.31 | 2711.68 | 2710.89 | 2710.99 | 9.47 | 25687.25 | 2711.34 2014-05-12 12:56:00 | 2710.51 | 2710.99 | 2710.01 | 2710.03 | 2.44 | 6600.52 | 2710.69 2014-05-12 12:57:00 | 2710.19 | 2710.21 | 2710.00 | 2710.02 | 1.80 | 4883.71 | 2710.16 2014-05-12 12:58:00 | 2710.03 | 2710.03 | 2710.03 | 2710.03 | 4.59 | 12444.46 | 2710.03 2014-05-12 12:59:00 | 2710.02 | 2710.02 | 2710.01 | 2710.01 | 1.05 | 2856.36 | 2710.02 2014-05-12 13:00:00 | 2710.00 | 2710.00 | 2709.00 | 2709.36 | 6.34 | 17185.01 | 2709.71 2014-05-12 13:01:00 | 2709.02 | 2710.02 | 2707.48 | 2710.02 | 66.98 | 181421.80 | 2708.60 2014-05-12 13:02:00 | 2710.02 | 2714.97 | 2710.02 | 2713.33 | 52.77 | 143157.01 | 2713.11 2014-05-12 13:03:00 | 2714.93 | 2720.00 | 2713.38 | 2718.22 | 70.52 | 191585.62 | 2716.72 2014-05-12 13:04:00 | 2719.96 | 2720.87 | 2718.00 | 2720.87 | 85.80 | 233326.04 | 2719.32 2014-05-12 13:05:00 | 2720.52 | 2725.00 | 2720.52 | 2725.00 | 70.40 | 191720.25 | 2723.30 2014-05-12 13:06:00 | 2726.91 | 2729.52 | 2725.05 | 2729.05 | 109.98 | 300007.94 | 2727.82 2014-05-12 13:07:00 | 2729.50 | 2731.80 | 2729.50 | 2729.50 | 132.42 | 361502.54 | 2729.93 2014-05-12 13:08:00 | 2723.93 | 2729.48 | 2723.93 | 2724.52 | 40.65 | 110782.24 | 2725.07 2014-05-12 13:09:00 | 2724.51 | 2726.53 | 2723.91 | 2725.00 | 45.28 | 123375.20 | 2724.60 2014-05-12 13:10:00 | 2724.79 | 2725.04 | 2724.00 | 2724.00 | 21.06 | 57381.43 | 2724.92 2014-05-12 13:11:00 | 2723.98 | 2723.98 | 2721.18 | 2723.00 | 22.09 | 60135.69 | 2722.55 2014-05-12 13:12:00 | 2723.00 | 2725.00 | 2722.00 | 2722.54 | 62.39 | 169877.48 | 2723.01 2014-05-12 13:13:00 | 2723.12 | 2724.89 | 2723.09 | 2724.72 | 24.12 | 65686.14 | 2723.87 2014-05-12 13:14:00 | 2724.72 | 2724.90 | 2723.57 | 2724.90 | 65.81 | 179301.15 | 2724.36 2014-05-12 13:15:00 | 2724.88 | 2726.42 | 2722.00 | 2723.00 | 48.29 | 131562.48 | 2724.65 2014-05-12 13:16:00 | 2723.00 | 2723.89 | 2721.55 | 2723.34 | 30.51 | 83064.85 | 2722.63 2014-05-12 13:17:00 | 2722.00 | 2722.00 | 2719.94 | 2719.94 | 33.28 | 90564.36 | 2720.96 2014-05-12 13:18:00 | 2719.94 | 2720.93 | 2719.10 | 2719.64 | 39.89 | 108513.85 | 2720.26 2014-05-12 13:19:00 | 2719.12 | 2723.00 | 2719.12 | 2721.00 | 61.72 | 167925.91 | 2720.95 2014-05-12 13:20:00 | 2721.00 | 2721.00 | 2719.68 | 2720.09 | 9.78 | 26606.98 | 2720.55 2014-05-12 13:21:00 | 2720.91 | 2722.90 | 2720.90 | 2721.96 | 49.43 | 134498.75 | 2721.16 2014-05-12 13:22:00 | 2721.88 | 2724.00 | 2720.98 | 2722.61 | 49.70 | 135272.34 | 2721.94 2014-05-12 13:23:00 | 2721.64 | 2721.65 | 2720.59 | 2720.66 | 37.40 | 101769.62 | 2721.04 2014-05-12 13:24:00 | 2720.73 | 2720.75 | 2720.09 | 2720.64 | 29.84 | 81168.93 | 2720.23 2014-05-12 13:25:00 | 2720.14 | 2720.14 | 2718.11 | 2718.30 | 46.55 | 126567.68 | 2718.96 2014-05-12 13:26:00 | 2719.69 | 2719.97 | 2716.67 | 2719.55 | 45.27 | 123075.89 | 2718.83 2014-05-12 13:27:00 | 2719.56 | 2720.75 | 2719.56 | 2720.75 | 19.36 | 52669.57 | 2720.11 2014-05-12 13:28:00 | 2720.08 | 2720.74 | 2720.04 | 2720.74 | 13.85 | 37674.19 | 2720.55 2014-05-12 13:29:00 | 2720.75 | 2720.76 | 2719.05 | 2719.47 | 10.87 | 29570.08 | 2720.34 2014-05-12 13:30:00 | 2719.40 | 2719.40 | 2717.98 | 2718.49 | 12.49 | 33962.71 | 2718.54 2014-05-12 13:31:00 | 2718.49 | 2723.71 | 2718.49 | 2720.35 | 64.72 | 176021.35 | 2719.65 2014-05-12 13:32:00 | 2720.05 | 2723.54 | 2720.05 | 2722.85 | 23.49 | 63927.58 | 2721.36 2014-05-12 13:33:00 | 2722.48 | 2723.90 | 2720.23 | 2720.23 | 37.30 | 101567.47 | 2722.77 2014-05-12 13:34:00 | 2721.43 | 2721.47 | 2721.43 | 2721.47 | 3.90 | 10613.64 | 2721.45 2014-05-12 13:35:00 | 2721.31 | 2721.82 | 2720.31 | 2720.38 | 5.91 | 16072.60 | 2720.94 2014-05-12 13:36:00 | 2720.38 | 2721.10 | 2719.70 | 2720.88 | 9.50 | 25829.93 | 2720.09 2014-05-12 13:37:00 | 2720.38 | 2722.46 | 2720.00 | 2722.06 | 30.69 | 83527.98 | 2721.93 2014-05-12 13:38:00 | 2722.38 | 2723.33 | 2721.89 | 2722.87 | 48.64 | 132426.69 | 2722.36 2014-05-12 13:39:00 | 2721.40 | 2724.00 | 2721.40 | 2722.98 | 48.03 | 130815.53 | 2723.45 2014-05-12 13:40:00 | 2723.98 | 2724.00 | 2723.50 | 2723.50 | 1.64 | 4456.45 | 2723.99 2014-05-12 13:41:00 | 2723.04 | 2723.04 | 2721.28 | 2721.28 | 10.54 | 28692.91 | 2722.55 2014-05-12 13:42:00 | 2720.52 | 2720.52 | 2720.00 | 2720.00 | 12.81 | 34845.85 | 2720.42 2014-05-12 13:43:00 | 2720.02 | 2720.02 | 2719.44 | 2719.99 | 11.03 | 29986.29 | 2719.85 2014-05-12 13:44:00 | 2719.70 | 2719.72 | 2719.02 | 2719.02 | 24.54 | 66749.31 | 2719.58 2014-05-12 13:45:00 | 2719.02 | 2720.11 | 2718.00 | 2719.00 | 27.44 | 74621.33 | 2719.04 2014-05-12 13:46:00 | 2719.02 | 2721.87 | 2719.02 | 2720.40 | 44.02 | 119779.28 | 2721.08 2014-05-12 13:47:00 | 2720.27 | 2721.01 | 2720.27 | 2720.87 | 15.38 | 41842.84 | 2720.78 2014-05-12 13:48:00 | 2720.49 | 2720.49 | 2719.00 | 2719.00 | 11.84 | 32189.25 | 2719.15 2014-05-12 13:49:00 | 2719.02 | 2719.32 | 2719.00 | 2719.00 | 38.03 | 103405.55 | 2719.05 2014-05-12 13:50:00 | 2719.50 | 2719.88 | 2719.48 | 2719.88 | 2.17 | 5901.44 | 2719.56 2014-05-12 13:51:00 | 2719.88 | 2720.02 | 2718.97 | 2719.83 | 15.67 | 42616.00 | 2719.59 2014-05-12 13:52:00 | 2719.00 | 2719.98 | 2718.32 | 2719.98 | 14.67 | 39882.85 | 2719.22 2014-05-12 13:53:00 | 2719.22 | 2719.96 | 2719.22 | 2719.96 | 5.85 | 15916.62 | 2719.86 2014-05-12 13:54:00 | 2719.96 | 2720.00 | 2718.99 | 2719.50 | 15.52 | 42194.62 | 2719.25 2014-05-12 13:55:00 | 2719.50 | 2720.00 | 2718.49 | 2718.56 | 8.04 | 21877.17 | 2719.69 2014-05-12 13:56:00 | 2718.56 | 2718.56 | 2718.12 | 2718.52 | 9.76 | 26541.34 | 2718.29 2014-05-12 13:57:00 | 2718.64 | 2720.00 | 2718.58 | 2718.58 | 17.39 | 47306.20 | 2719.84 2014-05-12 13:58:00 | 2718.52 | 2722.02 | 2718.52 | 2722.02 | 87.26 | 237427.13 | 2721.01 2014-05-12 13:59:00 | 2722.04 | 2723.00 | 2721.04 | 2722.37 | 44.53 | 121195.58 | 2721.97 2014-05-12 14:00:00 | 2722.53 | 2723.37 | 2722.53 | 2723.37 | 10.42 | 28362.90 | 2722.75 2014-05-12 14:01:00 | 2723.87 | 2723.99 | 2722.87 | 2722.87 | 14.64 | 39878.19 | 2723.36 2014-05-12 14:02:00 | 2722.84 | 2723.38 | 2721.98 | 2723.06 | 14.93 | 40656.33 | 2722.95 2014-05-12 14:03:00 | 2722.87 | 2723.91 | 2722.00 | 2723.91 | 11.78 | 32071.62 | 2722.78 2014-05-12 14:04:00 | 2723.37 | 2723.37 | 2723.37 | 2723.37 | 0.02 | 54.47 | 2723.37 2014-05-12 14:05:00 | 2722.87 | 2723.89 | 2722.42 | 2723.05 | 0.49 | 1334.16 | 2722.78 2014-05-12 14:06:00 | 2723.05 | 2723.05 | 2722.87 | 2722.87 | 8.09 | 22021.02 | 2723.01 2014-05-12 14:07:00 | 2721.15 | 2721.15 | 2719.62 | 2719.97 | 51.18 | 139217.74 | 2720.27 2014-05-12 14:08:00 | 2720.55 | 2723.01 | 2719.33 | 2720.00 | 60.85 | 165496.36 | 2719.88 2014-05-12 14:09:00 | 2720.00 | 2720.00 | 2719.05 | 2719.05 | 8.98 | 24422.00 | 2719.60 2014-05-12 14:10:00 | 2719.96 | 2719.97 | 2718.98 | 2718.98 | 10.05 | 27336.84 | 2719.27 2014-05-12 14:11:00 | 2718.92 | 2720.00 | 2718.90 | 2719.50 | 16.58 | 45096.56 | 2719.45 2014-05-12 14:12:00 | 2719.04 | 2719.04 | 2718.00 | 2718.00 | 32.90 | 89433.03 | 2718.41 2014-05-12 14:13:00 | 2718.02 | 2718.02 | 2717.02 | 2717.02 | 11.16 | 30331.51 | 2717.63 2014-05-12 14:14:00 | 2717.02 | 2717.95 | 2717.00 | 2717.01 | 39.04 | 106069.82 | 2717.09 2014-05-12 14:15:00 | 2717.01 | 2720.00 | 2716.52 | 2720.00 | 22.91 | 62259.14 | 2717.79 2014-05-12 14:16:00 | 2718.33 | 2719.02 | 2717.44 | 2718.00 | 38.26 | 103992.64 | 2718.05 2014-05-12 14:17:00 | 2718.23 | 2718.23 | 2718.18 | 2718.18 | 4.53 | 12318.93 | 2718.21 2014-05-12 14:18:00 | 2717.97 | 2719.55 | 2717.97 | 2719.53 | 14.85 | 40372.13 | 2718.30 2014-05-12 14:19:00 | 2719.12 | 2721.00 | 2718.13 | 2718.61 | 42.41 | 115343.72 | 2719.86 2014-05-12 14:20:00 | 2718.74 | 2719.18 | 2718.52 | 2718.67 | 3.00 | 8150.62 | 2718.69 2014-05-12 14:21:00 | 2718.72 | 2719.06 | 2718.52 | 2718.57 | 3.35 | 9097.03 | 2718.78 2014-05-12 14:22:00 | 2718.82 | 2719.11 | 2718.82 | 2719.11 | 3.38 | 9186.97 | 2718.84 2014-05-12 14:23:00 | 2719.61 | 2719.61 | 2719.11 | 2719.11 | 2.16 | 5871.42 | 2719.51 2014-05-12 14:24:00 | 2719.61 | 2720.11 | 2719.61 | 2720.11 | 7.92 | 21539.01 | 2719.91 2014-05-12 14:25:00 | 2720.20 | 2721.00 | 2719.76 | 2720.05 | 31.45 | 85556.08 | 2720.30 2014-05-12 14:26:00 | 2720.03 | 2721.04 | 2720.02 | 2720.19 | 22.18 | 60354.90 | 2720.65 2014-05-12 14:27:00 | 2720.02 | 2720.02 | 2719.28 | 2719.87 | 18.11 | 49259.66 | 2719.88 2014-05-12 14:28:00 | 2719.30 | 2719.30 | 2718.08 | 2718.91 | 26.40 | 71769.59 | 2718.75 2014-05-12 14:29:00 | 2718.91 | 2720.07 | 2718.91 | 2719.80 | 10.35 | 28150.57 | 2719.60 2014-05-12 14:30:00 | 2719.74 | 2719.74 | 2717.56 | 2719.13 | 16.08 | 43708.73 | 2718.20 2014-05-12 14:31:00 | 2718.20 | 2718.20 | 2717.23 | 2717.34 | 1.12 | 3051.72 | 2717.47 2014-05-12 14:32:00 | 2717.34 | 2717.37 | 2716.96 | 2717.02 | 20.06 | 54514.80 | 2717.18 2014-05-12 14:33:00 | 2716.32 | 2716.92 | 2715.00 | 2715.82 | 18.78 | 51004.86 | 2715.91 2014-05-12 14:34:00 | 2715.03 | 2715.82 | 2714.86 | 2715.82 | 18.82 | 51090.38 | 2714.97 2014-05-12 14:35:00 | 2715.82 | 2715.82 | 2715.10 | 2715.10 | 4.53 | 12293.90 | 2715.68 2014-05-12 14:36:00 | 2715.14 | 2716.12 | 2715.14 | 2716.12 | 13.76 | 37372.97 | 2715.66 2014-05-12 14:37:00 | 2716.12 | 2716.99 | 2715.95 | 2716.99 | 14.72 | 39974.43 | 2716.02 2014-05-12 14:38:00 | 2716.12 | 2716.99 | 2715.72 | 2716.12 | 14.84 | 40313.15 | 2716.15 2014-05-12 14:39:00 | 2716.12 | 2716.12 | 2715.91 | 2715.91 | 1.97 | 5355.90 | 2715.98 2014-05-12 14:40:00 | 2715.91 | 2715.91 | 2715.91 | 2715.91 | 1.05 | 2854.42 | 2715.91 2014-05-12 14:41:00 | 2715.91 | 2715.91 | 2715.62 | 2715.62 | 18.23 | 49515.32 | 2715.70 2014-05-12 14:42:00 | 2715.62 | 2715.63 | 2715.62 | 2715.63 | 6.93 | 18830.18 | 2715.63 2014-05-12 14:43:00 | 2715.63 | 2715.65 | 2715.63 | 2715.65 | 8.61 | 23381.73 | 2715.65 2014-05-12 14:44:00 | 2716.12 | 2716.12 | 2715.66 | 2716.00 | 9.13 | 24805.82 | 2715.77 2014-05-12 14:45:00 | . | . | . | . | . | . | . 2014-05-12 14:46:00 | 2715.24 | 2715.36 | 2715.24 | 2715.36 | 0.81 | 2199.41 | 2715.32 2014-05-12 14:47:00 | 2715.90 | 2716.12 | 2715.80 | 2716.12 | 1.70 | 4603.67 | 2716.03 2014-05-12 14:48:00 | 2716.02 | 2717.97 | 2716.02 | 2716.96 | 2.86 | 7769.47 | 2716.60 2014-05-12 14:49:00 | 2717.10 | 2717.12 | 2717.10 | 2717.12 | 0.55 | 1488.97 | 2717.10 2014-05-12 14:50:00 | 2717.62 | 2717.64 | 2717.13 | 2717.62 | 2.97 | 8076.62 | 2717.57 2014-05-12 14:51:00 | 2717.90 | 2717.90 | 2717.90 | 2717.90 | 0.30 | 815.37 | 2717.90 2014-05-12 14:52:00 | 2717.80 | 2718.02 | 2717.80 | 2718.02 | 2.44 | 6639.95 | 2717.95 2014-05-12 14:53:00 | 2718.20 | 2719.75 | 2718.20 | 2719.75 | 35.52 | 96571.63 | 2719.18 2014-05-12 14:54:00 | 2718.90 | 2718.90 | 2718.00 | 2718.00 | 8.99 | 24435.18 | 2718.04 2014-05-12 14:55:00 | 2718.02 | 2718.16 | 2717.40 | 2718.00 | 47.17 | 128214.06 | 2718.01 2014-05-12 14:56:00 | 2718.00 | 2718.00 | 2716.10 | 2716.12 | 12.70 | 34504.33 | 2716.45 2014-05-12 14:57:00 | 2716.10 | 2716.18 | 2716.00 | 2716.16 | 21.77 | 59118.17 | 2716.08 2014-05-12 14:58:00 | 2716.16 | 2716.90 | 2716.00 | 2716.19 | 14.45 | 39248.12 | 2716.13 2014-05-12 14:59:00 | 2716.19 | 2717.68 | 2716.02 | 2716.20 | 8.31 | 22575.81 | 2716.70 2014-05-12 15:00:00 | 2716.21 | 2716.70 | 2716.00 | 2716.36 | 20.72 | 56289.66 | 2716.16 2014-05-12 15:01:00 | 2716.90 | 2718.00 | 2716.41 | 2717.24 | 20.84 | 56631.93 | 2717.20 2014-05-12 15:02:00 | 2717.24 | 2717.28 | 2717.24 | 2717.24 | 8.72 | 23697.23 | 2717.26 2014-05-12 15:03:00 | 2717.24 | 2717.50 | 2717.22 | 2717.50 | 11.33 | 30784.24 | 2717.30 2014-05-12 15:04:00 | 2717.50 | 2719.03 | 2717.24 | 2717.90 | 16.64 | 45223.82 | 2717.94 2014-05-12 15:05:00 | 2717.90 | 2718.40 | 2717.90 | 2718.40 | 0.42 | 1141.53 | 2717.93 2014-05-12 15:06:00 | 2717.90 | 2719.70 | 2717.51 | 2719.01 | 30.80 | 83726.88 | 2718.67 2014-05-12 15:07:00 | 2718.41 | 2718.98 | 2717.32 | 2717.44 | 11.60 | 31532.27 | 2718.30 2014-05-12 15:08:00 | 2717.98 | 2718.04 | 2717.98 | 2718.02 | 7.09 | 19262.47 | 2718.00 2014-05-12 15:09:00 | 2718.06 | 2718.99 | 2718.04 | 2718.99 | 2.78 | 7552.59 | 2718.71 2014-05-12 15:10:00 | 2718.40 | 2718.99 | 2718.38 | 2718.43 | 3.71 | 10091.78 | 2718.69 2014-05-12 15:11:00 | 2718.41 | 2718.41 | 2716.39 | 2716.39 | 11.66 | 31672.42 | 2717.03 2014-05-12 15:12:00 | 2716.90 | 2719.86 | 2716.88 | 2717.39 | 12.86 | 34934.82 | 2717.18 2014-05-12 15:13:00 | 2717.39 | 2717.39 | 2717.22 | 2717.22 | 6.44 | 17507.12 | 2717.23 2014-05-12 15:14:00 | 2716.40 | 2716.40 | 2716.38 | 2716.38 | 0.30 | 814.91 | 2716.38 2014-05-12 15:15:00 | 2716.90 | 2717.08 | 2716.40 | 2716.40 | 8.52 | 23138.98 | 2716.80 2014-05-12 15:16:00 | 2716.47 | 2718.27 | 2716.45 | 2716.85 | 20.52 | 55769.29 | 2717.80 2014-05-12 15:17:00 | 2716.40 | 2716.68 | 2716.40 | 2716.68 | 2.77 | 7522.26 | 2716.60 2014-05-12 15:18:00 | 2716.68 | 2717.40 | 2716.68 | 2717.16 | 1.07 | 2901.48 | 2716.74 2014-05-12 15:19:00 | 2717.90 | 2718.88 | 2717.69 | 2718.15 | 4.43 | 12029.25 | 2717.86 2014-05-12 15:20:00 | 2717.69 | 2718.75 | 2717.69 | 2718.00 | 14.50 | 39421.07 | 2718.32 2014-05-12 15:21:00 | 2718.10 | 2718.15 | 2718.10 | 2718.13 | 1.30 | 3533.57 | 2718.13 2014-05-12 15:22:00 | 2718.40 | 2718.40 | 2718.37 | 2718.37 | 6.70 | 18210.55 | 2718.40 2014-05-12 15:23:00 | 2718.33 | 2718.99 | 2717.90 | 2717.90 | 1.15 | 3137.14 | 2718.49 2014-05-12 15:24:00 | 2717.56 | 2719.00 | 2717.56 | 2719.00 | 2.30 | 6253.17 | 2718.77 2014-05-12 15:25:00 | 2718.90 | 2720.00 | 2718.90 | 2720.00 | 33.32 | 90611.00 | 2719.50 2014-05-12 15:26:00 | 2720.99 | 2721.98 | 2720.17 | 2720.32 | 37.41 | 101796.03 | 2721.02 2014-05-12 15:27:00 | 2720.17 | 2721.56 | 2719.00 | 2719.32 | 12.40 | 33733.54 | 2720.01 2014-05-12 15:28:00 | 2719.32 | 2720.00 | 2719.00 | 2719.72 | 34.04 | 92590.75 | 2719.82 2014-05-12 15:29:00 | 2719.80 | 2719.82 | 2719.00 | 2719.82 | 3.87 | 10533.19 | 2719.65 2014-05-12 15:30:00 | 2719.09 | 2719.63 | 2718.98 | 2719.00 | 18.36 | 49907.68 | 2719.02 2014-05-12 15:31:00 | 2718.91 | 2719.00 | 2717.10 | 2717.10 | 2.47 | 6721.77 | 2718.06 2014-05-12 15:32:00 | 2717.47 | 2718.27 | 2717.08 | 2717.10 | 28.16 | 76532.95 | 2717.79 2014-05-12 15:33:00 | 2717.10 | 2718.00 | 2717.08 | 2717.96 | 6.91 | 18764.41 | 2717.12 2014-05-12 15:34:00 | 2717.96 | 2719.48 | 2717.95 | 2718.89 | 13.52 | 36747.13 | 2718.18 2014-05-12 15:35:00 | 2718.47 | 2719.84 | 2718.30 | 2718.30 | 24.30 | 66090.70 | 2719.56 2014-05-12 15:36:00 | 2718.84 | 2719.34 | 2718.84 | 2718.97 | 4.18 | 11365.42 | 2719.00 2014-05-12 15:37:00 | 2719.44 | 2719.84 | 2719.44 | 2719.83 | 8.99 | 24450.11 | 2719.70 2014-05-12 15:38:00 | 2719.70 | 2719.84 | 2719.70 | 2719.84 | 15.29 | 41576.21 | 2719.71 2014-05-12 15:39:00 | 2719.84 | 2720.00 | 2718.98 | 2718.98 | 56.60 | 153954.38 | 2719.85 2014-05-12 15:40:00 | 2719.00 | 2719.00 | 2718.34 | 2718.84 | 7.86 | 21356.83 | 2718.54 2014-05-12 15:41:00 | 2718.88 | 2718.88 | 2718.62 | 2718.62 | 2.97 | 8083.12 | 2718.84 2014-05-12 15:42:00 | 2719.34 | 2720.00 | 2719.34 | 2720.00 | 39.13 | 106423.77 | 2719.96 2014-05-12 15:43:00 | 2719.99 | 2720.00 | 2719.04 | 2719.84 | 53.81 | 146371.07 | 2719.99 2014-05-12 15:44:00 | 2720.34 | 2721.50 | 2720.34 | 2721.02 | 1.50 | 4092.46 | 2721.05 2014-05-12 15:45:00 | 2721.27 | 2723.91 | 2721.25 | 2722.81 | 26.97 | 73436.66 | 2722.90 2014-05-12 15:46:00 | 2722.88 | 2724.97 | 2722.54 | 2724.89 | 64.04 | 174478.90 | 2724.49 2014-05-12 15:47:00 | 2725.00 | 2727.63 | 2724.89 | 2724.89 | 18.02 | 49110.98 | 2726.12 2014-05-12 15:48:00 | 2725.00 | 2726.84 | 2725.00 | 2725.00 | 5.87 | 16005.71 | 2725.30 2014-05-12 15:49:00 | 2724.98 | 2724.98 | 2723.81 | 2723.81 | 9.15 | 24926.07 | 2724.76 2014-05-12 15:50:00 | 2723.31 | 2724.00 | 2723.29 | 2724.00 | 6.23 | 16967.35 | 2723.49 2014-05-12 15:51:00 | 2723.04 | 2723.04 | 2722.25 | 2722.25 | 6.54 | 17815.82 | 2722.88 2014-05-12 15:52:00 | 2722.73 | 2724.82 | 2720.80 | 2720.80 | 24.59 | 66956.70 | 2722.70 2014-05-12 15:53:00 | 2721.00 | 2721.50 | 2721.00 | 2721.50 | 7.39 | 20101.86 | 2721.25 2014-05-12 15:54:00 | 2721.04 | 2722.00 | 2721.00 | 2722.00 | 8.59 | 23384.33 | 2721.64 2014-05-12 15:55:00 | 2722.50 | 2723.10 | 2720.10 | 2720.10 | 8.05 | 21914.49 | 2722.97 2014-05-12 15:56:00 | 2722.55 | 2723.00 | 2722.45 | 2723.00 | 2.45 | 6659.38 | 2722.56 2014-05-12 15:57:00 | 2722.50 | 2724.46 | 2722.50 | 2723.12 | 10.61 | 28885.57 | 2723.77 2014-05-12 15:58:00 | 2724.00 | 2724.72 | 2723.20 | 2724.15 | 45.89 | 125003.88 | 2724.17 2014-05-12 15:59:00 | 2723.55 | 2724.99 | 2722.06 | 2722.54 | 11.81 | 32149.15 | 2723.12 2014-05-12 16:00:00 | 2722.04 | 2722.04 | 2721.10 | 2721.68 | 3.09 | 8417.74 | 2721.55 2014-05-12 16:01:00 | 2722.05 | 2722.07 | 2720.72 | 2720.72 | 2.61 | 7106.80 | 2721.87 2014-05-12 16:02:00 | 2721.02 | 2721.28 | 2721.02 | 2721.28 | 8.14 | 22136.08 | 2721.09 2014-05-12 16:03:00 | 2721.28 | 2721.28 | 2721.28 | 2721.28 | 0.40 | 1088.51 | 2721.28 2014-05-12 16:04:00 | 2721.28 | 2721.95 | 2721.28 | 2721.95 | 0.45 | 1224.77 | 2721.72 2014-05-12 16:05:00 | 2721.65 | 2722.92 | 2721.65 | 2722.80 | 7.85 | 21374.64 | 2722.19 2014-05-12 16:06:00 | 2722.65 | 2722.84 | 2722.65 | 2722.84 | 15.84 | 43132.49 | 2722.67 2014-05-12 16:07:00 | 2722.98 | 2724.64 | 2722.32 | 2722.39 | 7.88 | 21456.25 | 2723.22 2014-05-12 16:08:00 | 2723.22 | 2725.00 | 2722.72 | 2725.00 | 67.87 | 184845.77 | 2723.45 2014-05-12 16:09:00 | 2725.96 | 2726.74 | 2725.00 | 2725.00 | 12.18 | 33182.59 | 2725.47 2014-05-12 16:10:00 | 2725.45 | 2726.00 | 2724.37 | 2725.55 | 6.36 | 17321.61 | 2725.24 2014-05-12 16:11:00 | 2726.00 | 2727.92 | 2725.52 | 2726.60 | 7.14 | 19464.91 | 2726.56 2014-05-12 16:12:00 | 2726.00 | 2726.52 | 2725.95 | 2726.48 | 32.79 | 89402.55 | 2726.19 2014-05-12 16:13:00 | 2726.22 | 2728.02 | 2726.22 | 2727.13 | 26.27 | 71631.41 | 2727.26 2014-05-12 16:14:00 | 2727.63 | 2728.16 | 2727.63 | 2728.14 | 3.23 | 8816.89 | 2728.00 2014-05-12 16:15:00 | 2727.74 | 2727.78 | 2727.53 | 2727.57 | 4.58 | 12497.91 | 2727.61 2014-05-12 16:16:00 | 2727.59 | 2727.66 | 2727.00 | 2727.02 | 10.69 | 29151.88 | 2727.28 2014-05-12 16:17:00 | 2727.02 | 2727.69 | 2727.00 | 2727.69 | 26.41 | 72019.12 | 2727.38 2014-05-12 16:18:00 | 2727.69 | 2727.69 | 2727.13 | 2727.36 | 1.36 | 3714.99 | 2727.60 2014-05-12 16:19:00 | 2727.13 | 2727.13 | 2726.13 | 2727.07 | 3.51 | 9579.87 | 2726.98 2014-05-12 16:20:00 | 2727.00 | 2727.00 | 2726.97 | 2726.97 | 1.40 | 3815.06 | 2726.99 2014-05-12 16:21:00 | 2727.00 | 2727.23 | 2726.63 | 2726.63 | 19.52 | 53241.37 | 2727.11 2014-05-12 16:22:00 | 2727.04 | 2728.20 | 2724.06 | 2724.09 | 29.32 | 79936.87 | 2726.73 2014-05-12 16:23:00 | 2725.88 | 2726.63 | 2725.88 | 2726.63 | 3.84 | 10472.92 | 2725.90 2014-05-12 16:24:00 | 2726.66 | 2728.72 | 2726.62 | 2728.72 | 7.04 | 19190.86 | 2727.14 2014-05-12 16:25:00 | 2727.63 | 2727.86 | 2727.13 | 2727.13 | 14.60 | 39820.02 | 2727.21 2014-05-12 16:26:00 | 2727.13 | 2727.13 | 2725.67 | 2725.67 | 6.62 | 18048.30 | 2726.74 2014-05-12 16:27:00 | 2725.78 | 2726.17 | 2725.76 | 2725.85 | 1.27 | 3456.63 | 2726.05 2014-05-12 16:28:00 | 2725.85 | 2727.08 | 2725.81 | 2726.70 | 15.98 | 43550.56 | 2726.17 2014-05-12 16:29:00 | 2726.13 | 2726.68 | 2725.81 | 2725.81 | 10.18 | 27743.80 | 2725.86 2014-05-12 16:30:00 | 2725.83 | 2726.16 | 2723.94 | 2725.87 | 50.95 | 138886.03 | 2725.82 2014-05-12 16:31:00 | 2726.63 | 2726.73 | 2724.58 | 2726.13 | 10.85 | 29563.75 | 2726.03 2014-05-12 16:32:00 | 2726.59 | 2726.59 | 2725.02 | 2725.60 | 32.68 | 89088.02 | 2725.99 2014-05-12 16:33:00 | 2725.62 | 2727.00 | 2725.62 | 2727.00 | 8.28 | 22583.63 | 2726.83 2014-05-12 16:34:00 | 2727.00 | 2727.03 | 2727.00 | 2727.00 | 9.66 | 26337.39 | 2727.00 2014-05-12 16:35:00 | 2727.04 | 2727.42 | 2727.00 | 2727.42 | 2.42 | 6599.44 | 2727.04 2014-05-12 16:36:00 | 2727.80 | 2727.80 | 2726.92 | 2726.92 | 4.26 | 11606.93 | 2727.19 2014-05-12 16:37:00 | 2726.50 | 2730.00 | 2726.50 | 2728.45 | 25.71 | 70172.69 | 2728.97 2014-05-12 16:38:00 | 2727.92 | 2728.08 | 2727.39 | 2728.08 | 3.43 | 9361.59 | 2727.73 2014-05-12 16:39:00 | 2727.42 | 2727.42 | 2726.73 | 2726.77 | 2.34 | 6377.89 | 2726.76 2014-05-12 16:40:00 | 2726.89 | 2726.89 | 2726.23 | 2726.23 | 10.00 | 27267.23 | 2726.72 2014-05-12 16:41:00 | 2726.92 | 2728.15 | 2726.92 | 2727.92 | 1.51 | 4122.16 | 2728.10 2014-05-12 16:42:00 | . | . | . | . | . | . | . 2014-05-12 16:43:00 | 2727.75 | 2727.75 | 2727.75 | 2727.75 | 0.01 | 27.28 | 2727.75 2014-05-12 16:44:00 | 2727.75 | 2727.75 | 2727.75 | 2727.75 | 0.02 | 65.47 | 2727.75 2014-05-12 16:45:00 | . | . | . | . | . | . | . 2014-05-12 16:46:00 | 2727.75 | 2728.42 | 2727.75 | 2728.42 | 1.83 | 4998.01 | 2728.17 2014-05-12 16:47:00 | 2728.53 | 2728.92 | 2727.77 | 2728.42 | 4.68 | 12756.00 | 2728.56 2014-05-12 16:48:00 | 2728.92 | 2729.69 | 2728.47 | 2729.69 | 24.43 | 66668.90 | 2728.98 2014-05-12 16:49:00 | 2729.69 | 2729.69 | 2728.47 | 2729.00 | 6.12 | 16704.87 | 2729.55 2014-05-12 16:50:00 | 2729.47 | 2729.71 | 2729.01 | 2729.71 | 14.12 | 38540.88 | 2729.33 2014-05-12 16:51:00 | 2729.03 | 2729.38 | 2729.03 | 2729.38 | 0.84 | 2278.80 | 2729.10 2014-05-12 16:52:00 | 2729.00 | 2729.04 | 2728.50 | 2729.04 | 3.55 | 9685.17 | 2728.99 2014-05-12 16:53:00 | 2728.98 | 2728.98 | 2728.92 | 2728.92 | 0.45 | 1214.39 | 2728.97 2014-05-12 16:54:00 | . | . | . | . | . | . | . 2014-05-12 16:55:00 | 2728.47 | 2729.00 | 2727.92 | 2729.00 | 1.06 | 2892.61 | 2728.88 2014-05-12 16:56:00 | 2729.00 | 2729.48 | 2728.99 | 2729.25 | 9.89 | 26986.58 | 2729.23 2014-05-12 16:57:00 | 2729.26 | 2729.26 | 2728.54 | 2728.54 | 2.29 | 6243.86 | 2728.96 2014-05-12 16:58:00 | 2729.03 | 2729.03 | 2728.94 | 2728.94 | 0.07 | 177.38 | 2728.99 2014-05-12 16:59:00 | 2729.03 | 2729.47 | 2728.98 | 2729.45 | 2.38 | 6509.23 | 2729.24 2014-05-12 17:00:00 | 2729.40 | 2730.00 | 2729.40 | 2729.98 | 19.73 | 53847.94 | 2729.93 2014-05-12 17:01:00 | 2729.60 | 2730.75 | 2729.47 | 2730.14 | 11.63 | 31739.67 | 2730.29 2014-05-12 17:02:00 | 2730.14 | 2731.00 | 2730.12 | 2730.16 | 7.89 | 21543.86 | 2730.53 2014-05-12 17:03:00 | 2730.16 | 2730.23 | 2730.16 | 2730.23 | 3.31 | 9036.88 | 2730.18 2014-05-12 17:04:00 | 2730.18 | 2730.66 | 2729.68 | 2730.53 | 5.05 | 13793.85 | 2730.37 2014-05-12 17:05:00 | 2730.53 | 2731.11 | 2730.00 | 2730.61 | 24.52 | 66960.62 | 2730.52 2014-05-12 17:06:00 | 2730.57 | 2730.58 | 2729.95 | 2730.58 | 7.38 | 20147.75 | 2730.42 2014-05-12 17:07:00 | 2730.02 | 2730.02 | 2729.96 | 2730.00 | 11.85 | 32345.00 | 2730.00 2014-05-12 17:08:00 | 2729.66 | 2729.66 | 2729.60 | 2729.60 | 0.07 | 201.99 | 2729.62 2014-05-12 17:09:00 | 2729.60 | 2729.97 | 2729.11 | 2729.60 | 0.52 | 1408.43 | 2729.52 2014-05-12 17:10:00 | 2729.50 | 2729.98 | 2729.50 | 2729.98 | 0.45 | 1236.61 | 2729.83 2014-05-12 17:11:00 | 2729.22 | 2729.24 | 2729.15 | 2729.15 | 4.98 | 13591.48 | 2729.21 2014-05-12 17:12:00 | 2729.13 | 2729.96 | 2729.13 | 2729.13 | 1.74 | 4743.26 | 2729.15 2014-05-12 17:13:00 | 2729.66 | 2730.00 | 2729.22 | 2730.00 | 0.47 | 1282.91 | 2729.59 2014-05-12 17:14:00 | 2729.97 | 2729.97 | 2729.30 | 2729.30 | 0.55 | 1501.32 | 2729.67 2014-05-12 17:15:00 | 2729.30 | 2729.97 | 2729.07 | 2729.97 | 12.71 | 34680.76 | 2729.26 2014-05-12 17:16:00 | 2729.99 | 2729.99 | 2729.26 | 2729.26 | 3.33 | 9075.46 | 2729.46 2014-05-12 17:17:00 | 2729.16 | 2729.16 | 2728.12 | 2728.12 | 12.70 | 34657.73 | 2728.74 2014-05-12 17:18:00 | 2728.12 | 2728.12 | 2725.90 | 2725.90 | 21.16 | 57701.66 | 2726.41 2014-05-12 17:19:00 | 2725.55 | 2725.55 | 2722.00 | 2724.87 | 31.68 | 86257.02 | 2723.10 2014-05-12 17:20:00 | 2724.87 | 2724.87 | 2722.02 | 2724.34 | 6.15 | 16739.83 | 2724.14 2014-05-12 17:21:00 | 2724.34 | 2724.34 | 2723.17 | 2723.17 | 2.03 | 5526.59 | 2723.80 2014-05-12 17:22:00 | 2723.17 | 2728.12 | 2722.92 | 2724.24 | 6.95 | 18927.75 | 2724.20 2014-05-12 17:23:00 | 2724.33 | 2724.73 | 2723.18 | 2723.87 | 8.84 | 24083.63 | 2724.08 2014-05-12 17:24:00 | 2723.70 | 2723.73 | 2722.67 | 2723.17 | 4.88 | 13282.37 | 2723.47 2014-05-12 17:25:00 | 2725.13 | 2725.13 | 2723.39 | 2723.51 | 15.44 | 42063.22 | 2724.30 2014-05-12 17:26:00 | 2723.56 | 2724.14 | 2723.55 | 2723.55 | 1.70 | 4619.45 | 2723.73 2014-05-12 17:27:00 | 2723.62 | 2723.62 | 2723.62 | 2723.62 | 0.10 | 272.36 | 2723.62 2014-05-12 17:28:00 | 2724.17 | 2725.17 | 2724.17 | 2725.17 | 14.41 | 39274.85 | 2724.96 2014-05-12 17:29:00 | 2725.27 | 2726.47 | 2725.27 | 2726.47 | 9.07 | 24739.90 | 2726.46 2014-05-12 17:30:00 | 2725.48 | 2727.81 | 2725.48 | 2727.44 | 9.34 | 25456.33 | 2726.98 2014-05-12 17:31:00 | 2727.46 | 2728.36 | 2727.31 | 2727.69 | 14.75 | 40240.13 | 2728.14 2014-05-12 17:32:00 | 2727.64 | 2728.36 | 2726.92 | 2726.92 | 5.39 | 14690.08 | 2727.46 2014-05-12 17:33:00 | 2726.92 | 2727.30 | 2726.91 | 2726.91 | 1.25 | 3408.92 | 2727.14 2014-05-12 17:34:00 | 2726.91 | 2726.91 | 2725.40 | 2725.98 | 8.32 | 22680.88 | 2726.39 2014-05-12 17:35:00 | 2725.98 | 2725.99 | 2723.46 | 2723.56 | 20.59 | 56102.27 | 2724.60 2014-05-12 17:36:00 | 2723.56 | 2725.97 | 2723.26 | 2725.93 | 9.89 | 26933.46 | 2723.58 2014-05-12 17:37:00 | 2724.32 | 2725.93 | 2724.32 | 2724.71 | 6.03 | 16424.96 | 2724.78 2014-05-12 17:38:00 | 2724.71 | 2724.71 | 2724.36 | 2724.71 | 7.59 | 20667.30 | 2724.40 2014-05-12 17:39:00 | 2724.71 | 2726.00 | 2724.71 | 2725.62 | 0.87 | 2359.80 | 2724.94 2014-05-12 17:40:00 | 2726.00 | 2727.20 | 2725.19 | 2726.89 | 10.22 | 27872.12 | 2726.15 2014-05-12 17:41:00 | 2726.69 | 2726.69 | 2725.90 | 2726.00 | 6.57 | 17913.28 | 2726.11 2014-05-12 17:42:00 | 2725.67 | 2726.02 | 2725.59 | 2725.59 | 10.79 | 29402.62 | 2725.75 2014-05-12 17:43:00 | . | . | . | . | . | . | . 2014-05-12 17:44:00 | . | . | . | . | . | . | . 2014-05-12 17:45:00 | 2725.96 | 2726.02 | 2725.54 | 2725.65 | 4.52 | 12328.04 | 2725.63 2014-05-12 17:46:00 | 2725.67 | 2726.94 | 2725.67 | 2726.41 | 1.16 | 3151.73 | 2726.41 2014-05-12 17:47:00 | 2725.81 | 2725.85 | 2725.74 | 2725.85 | 4.05 | 11028.46 | 2725.77 2014-05-12 17:48:00 | 2726.18 | 2726.23 | 2726.18 | 2726.18 | 4.59 | 12507.80 | 2726.20 2014-05-12 17:49:00 | 2726.18 | 2726.18 | 2726.12 | 2726.14 | 1.85 | 5029.73 | 2726.14 2014-05-12 17:50:00 | 2725.91 | 2725.95 | 2725.91 | 2725.95 | 0.66 | 1804.56 | 2725.93 2014-05-12 17:51:00 | 2725.95 | 2726.48 | 2725.69 | 2725.69 | 6.55 | 17862.26 | 2725.81 2014-05-12 17:52:00 | 2725.65 | 2725.65 | 2725.54 | 2725.54 | 0.32 | 872.19 | 2725.60 2014-05-12 17:53:00 | 2725.54 | 2726.50 | 2725.54 | 2725.56 | 4.91 | 13388.43 | 2725.66 2014-05-12 17:54:00 | 2725.53 | 2726.50 | 2725.20 | 2726.15 | 2.61 | 7102.82 | 2725.56 2014-05-12 17:55:00 | 2726.48 | 2726.48 | 2725.67 | 2725.88 | 1.25 | 3396.50 | 2725.92 2014-05-12 17:56:00 | . | . | . | . | . | . | . 2014-05-12 17:57:00 | 2726.48 | 2727.19 | 2726.48 | 2727.19 | 4.80 | 13076.35 | 2726.51 2014-05-12 17:58:00 | 2727.15 | 2727.23 | 2727.15 | 2727.15 | 5.68 | 15490.48 | 2727.20 2014-05-12 17:59:00 | 2726.65 | 2727.07 | 2726.15 | 2727.03 | 0.94 | 2571.33 | 2726.75 2014-05-12 18:00:00 | 2727.03 | 2727.13 | 2726.18 | 2726.98 | 2.38 | 6476.35 | 2726.88 2014-05-12 18:01:00 | 2726.98 | 2726.98 | 2726.98 | 2726.98 | 0.04 | 111.81 | 2726.98 2014-05-12 18:02:00 | 2726.98 | 2726.98 | 2726.92 | 2726.97 | 8.09 | 22072.16 | 2726.98 2014-05-12 18:03:00 | 2726.15 | 2727.00 | 2726.15 | 2727.00 | 10.82 | 29508.48 | 2726.96 2014-05-12 18:04:00 | 2727.00 | 2727.02 | 2726.98 | 2726.98 | 8.66 | 23623.98 | 2727.00 2014-05-12 18:05:00 | 2726.98 | 2727.00 | 2726.98 | 2727.00 | 9.69 | 26435.52 | 2727.00 2014-05-12 18:06:00 | 2727.00 | 2727.03 | 2726.98 | 2727.03 | 7.88 | 21488.82 | 2727.01 2014-05-12 18:07:00 | 2727.02 | 2727.02 | 2726.94 | 2726.96 | 2.28 | 6222.99 | 2726.99 2014-05-12 18:08:00 | 2726.96 | 2726.96 | 2726.15 | 2726.15 | 0.68 | 1854.31 | 2726.93 2014-05-12 18:09:00 | 2726.15 | 2727.00 | 2725.67 | 2726.91 | 0.19 | 528.93 | 2726.43 2014-05-12 18:10:00 | 2726.91 | 2726.91 | 2726.91 | 2726.91 | 0.82 | 2244.25 | 2726.91 2014-05-12 18:11:00 | 2726.91 | 2726.91 | 2726.91 | 2726.91 | 0.15 | 398.13 | 2726.91 2014-05-12 18:12:00 | . | . | . | . | . | . | . 2014-05-12 18:13:00 | 2726.92 | 2727.00 | 2726.92 | 2727.00 | 2.90 | 7902.66 | 2726.94 2014-05-12 18:14:00 | 2727.00 | 2727.05 | 2726.93 | 2727.05 | 2.71 | 7379.32 | 2727.02 2014-05-12 18:15:00 | . | . | . | . | . | . | . 2014-05-12 18:16:00 | 2727.04 | 2727.04 | 2726.99 | 2726.99 | 1.00 | 2735.20 | 2727.02 2014-05-12 18:17:00 | 2727.05 | 2727.07 | 2727.05 | 2727.07 | 0.66 | 1791.67 | 2727.05 2014-05-12 18:18:00 | 2727.07 | 2727.57 | 2725.72 | 2726.37 | 10.61 | 28935.78 | 2727.22 2014-05-12 18:19:00 | 2726.43 | 2726.95 | 2726.43 | 2726.95 | 0.54 | 1466.94 | 2726.66 2014-05-12 18:20:00 | 2726.85 | 2726.92 | 2726.85 | 2726.92 | 3.93 | 10719.39 | 2726.89 2014-05-12 18:21:00 | 2727.15 | 2727.56 | 2727.15 | 2727.56 | 0.03 | 76.36 | 2727.27 2014-05-12 18:22:00 | 2727.56 | 2727.58 | 2726.94 | 2726.96 | 2.76 | 7524.05 | 2727.09 2014-05-12 18:23:00 | 2726.98 | 2727.02 | 2726.90 | 2726.90 | 2.49 | 6801.04 | 2726.96 2014-05-12 18:24:00 | 2726.90 | 2726.92 | 2726.90 | 2726.92 | 0.63 | 1717.96 | 2726.92 2014-05-12 18:25:00 | 2726.92 | 2727.20 | 2726.92 | 2726.92 | 1.02 | 2781.54 | 2727.00 2014-05-12 18:26:00 | 2726.92 | 2727.10 | 2726.90 | 2727.02 | 5.61 | 15290.35 | 2727.01 2014-05-12 18:27:00 | 2727.02 | 2727.02 | 2726.90 | 2726.90 | 0.63 | 1717.95 | 2726.90 2014-05-12 18:28:00 | 2726.90 | 2727.04 | 2726.90 | 2726.90 | 4.66 | 12715.75 | 2726.95 2014-05-12 18:29:00 | 2726.90 | 2726.90 | 2726.88 | 2726.88 | 4.41 | 12022.82 | 2726.88 2014-05-12 18:30:00 | 2726.20 | 2727.18 | 2726.20 | 2727.18 | 4.49 | 12237.02 | 2726.61 2014-05-12 18:31:00 | . | . | . | . | . | . | . 2014-05-12 18:32:00 | 2726.34 | 2726.34 | 2726.34 | 2726.34 | 0.30 | 817.90 | 2726.34 2014-05-12 18:33:00 | 2727.00 | 2727.18 | 2726.31 | 2726.31 | 8.11 | 22110.54 | 2726.33 2014-05-12 18:34:00 | 2726.27 | 2726.27 | 2726.27 | 2726.27 | 7.50 | 20447.03 | 2726.27 2014-05-12 18:35:00 | 2726.75 | 2726.88 | 2726.16 | 2726.16 | 2.64 | 7183.92 | 2726.35 2014-05-12 18:36:00 | 2726.39 | 2727.16 | 2726.20 | 2727.16 | 4.59 | 12526.62 | 2726.74 2014-05-12 18:37:00 | 2727.10 | 2727.10 | 2726.16 | 2726.27 | 10.17 | 27718.62 | 2726.60 2014-05-12 18:38:00 | 2726.91 | 2727.16 | 2725.85 | 2725.85 | 1.70 | 4646.48 | 2726.81 2014-05-12 18:39:00 | . | . | . | . | . | . | . 2014-05-12 18:40:00 | . | . | . | . | . | . | . 2014-05-12 18:41:00 | 2726.20 | 2727.20 | 2726.20 | 2726.93 | 2.94 | 8025.91 | 2727.12 2014-05-12 18:42:00 | 2726.93 | 2727.20 | 2726.76 | 2727.20 | 1.37 | 3735.82 | 2726.88 2014-05-12 18:43:00 | 2727.20 | 2727.20 | 2725.70 | 2727.20 | 18.22 | 49670.42 | 2726.45 2014-05-12 18:44:00 | 2727.20 | 2727.20 | 2727.20 | 2727.20 | 0.15 | 409.08 | 2727.20 2014-05-12 18:45:00 | 2727.20 | 2727.20 | 2727.20 | 2727.20 | 0.43 | 1172.70 | 2727.20 2014-05-12 18:46:00 | 2727.20 | 2727.20 | 2726.25 | 2726.25 | 0.33 | 899.70 | 2726.35 2014-05-12 18:47:00 | . | . | . | . | . | . | . 2014-05-12 18:48:00 | . | . | . | . | . | . | . 2014-05-12 18:49:00 | 2727.20 | 2727.58 | 2726.69 | 2726.70 | 0.46 | 1254.32 | 2726.79 2014-05-12 18:50:00 | 2727.58 | 2727.58 | 2726.30 | 2727.34 | 7.45 | 20305.08 | 2726.61 2014-05-12 18:51:00 | 2727.34 | 2727.34 | 2725.76 | 2727.27 | 21.19 | 57773.14 | 2726.18 2014-05-12 18:52:00 | 2727.27 | 2727.29 | 2726.19 | 2726.79 | 2.06 | 5627.75 | 2726.62 2014-05-12 18:53:00 | 2726.79 | 2727.61 | 2726.67 | 2727.61 | 0.35 | 954.39 | 2726.83 2014-05-12 18:54:00 | 2727.61 | 2727.62 | 2727.07 | 2727.07 | 0.86 | 2345.52 | 2727.35 2014-05-12 18:55:00 | 2727.62 | 2727.62 | 2727.07 | 2727.62 | 0.18 | 477.31 | 2727.51 2014-05-12 18:56:00 | 2727.62 | 2727.64 | 2726.71 | 2727.57 | 1.21 | 3299.89 | 2727.18 2014-05-12 18:57:00 | 2727.57 | 2727.64 | 2727.02 | 2727.15 | 0.77 | 2091.70 | 2727.12 2014-05-12 18:58:00 | 2727.15 | 2729.11 | 2727.15 | 2727.62 | 0.44 | 1186.75 | 2728.16 2014-05-12 18:59:00 | 2727.52 | 2727.52 | 2727.48 | 2727.48 | 0.02 | 54.55 | 2727.50 2014-05-12 19:00:00 | 2727.04 | 2727.04 | 2725.98 | 2726.66 | 4.36 | 11897.57 | 2726.93 2014-05-12 19:01:00 | 2726.66 | 2726.66 | 2726.30 | 2726.49 | 0.18 | 490.76 | 2726.46 2014-05-12 19:02:00 | 2726.49 | 2726.49 | 2726.36 | 2726.36 | 0.14 | 381.69 | 2726.39 2014-05-12 19:03:00 | 2726.36 | 2726.36 | 2726.28 | 2726.28 | 7.53 | 20523.81 | 2726.33 2014-05-12 19:04:00 | 2726.28 | 2726.28 | 2726.28 | 2726.28 | 0.13 | 354.42 | 2726.28 2014-05-12 19:05:00 | 2726.28 | 2726.30 | 2724.49 | 2725.93 | 8.00 | 21803.74 | 2725.47 2014-05-12 19:06:00 | 2725.93 | 2725.93 | 2723.60 | 2725.61 | 14.17 | 38626.90 | 2725.19 2014-05-12 19:07:00 | 2725.58 | 2725.58 | 2723.50 | 2723.51 | 3.91 | 10649.13 | 2723.56 2014-05-12 19:08:00 | 2723.73 | 2724.97 | 2723.73 | 2724.63 | 4.60 | 12541.84 | 2724.12 2014-05-12 19:09:00 | 2725.02 | 2725.02 | 2723.95 | 2724.90 | 12.69 | 34584.40 | 2724.68 2014-05-12 19:10:00 | 2724.90 | 2725.99 | 2724.84 | 2724.90 | 1.92 | 5218.48 | 2725.06 2014-05-12 19:11:00 | 2724.80 | 2724.88 | 2724.48 | 2724.56 | 3.03 | 8242.53 | 2724.80 2014-05-12 19:12:00 | 2724.46 | 2724.96 | 2723.92 | 2724.00 | 1.26 | 3440.72 | 2724.24 2014-05-12 19:13:00 | 2724.00 | 2724.00 | 2724.00 | 2724.00 | 0.23 | 631.97 | 2724.00 2014-05-12 19:14:00 | 2723.50 | 2723.95 | 2722.00 | 2723.35 | 6.57 | 17899.59 | 2723.20 2014-05-12 19:15:00 | 2722.31 | 2723.59 | 2722.00 | 2722.93 | 21.07 | 57374.37 | 2722.65 2014-05-12 19:16:00 | 2722.02 | 2722.04 | 2722.02 | 2722.02 | 1.00 | 2722.02 | 2722.02 2014-05-12 19:17:00 | 2722.89 | 2722.89 | 2722.86 | 2722.86 | 1.22 | 3321.92 | 2722.88 2014-05-12 19:18:00 | 2722.83 | 2722.83 | 2721.93 | 2721.93 | 23.23 | 63219.61 | 2722.05 2014-05-12 19:19:00 | 2722.02 | 2722.02 | 2721.04 | 2721.04 | 3.30 | 8982.19 | 2721.88 2014-05-12 19:20:00 | 2721.54 | 2721.60 | 2721.52 | 2721.60 | 2.92 | 7946.99 | 2721.57 2014-05-12 19:21:00 | 2721.92 | 2723.97 | 2721.92 | 2723.87 | 4.52 | 12308.54 | 2722.53 2014-05-12 19:22:00 | 2723.77 | 2723.77 | 2723.38 | 2723.38 | 0.48 | 1304.65 | 2723.70 2014-05-12 19:23:00 | 2722.59 | 2723.27 | 2722.59 | 2723.27 | 0.93 | 2521.26 | 2722.74 2014-05-12 19:24:00 | 2723.27 | 2723.27 | 2723.27 | 2723.27 | 0.10 | 277.77 | 2723.27 2014-05-12 19:25:00 | 2723.27 | 2723.27 | 2723.27 | 2723.27 | 0.30 | 816.98 | 2723.27 2014-05-12 19:26:00 | 2722.75 | 2722.75 | 2722.75 | 2722.75 | 0.30 | 816.83 | 2722.75 2014-05-12 19:27:00 | . | . | . | . | . | . | . 2014-05-12 19:28:00 | . | . | . | . | . | . | . 2014-05-12 19:29:00 | . | . | . | . | . | . | . 2014-05-12 19:30:00 | 2723.58 | 2723.58 | 2722.75 | 2723.57 | 0.47 | 1277.32 | 2723.49 2014-05-12 19:31:00 | 2722.75 | 2723.68 | 2722.25 | 2723.68 | 0.32 | 876.67 | 2722.57 2014-05-12 19:32:00 | 2722.29 | 2723.61 | 2722.28 | 2722.82 | 3.83 | 10416.21 | 2722.48 2014-05-12 19:33:00 | . | . | . | . | . | . | . 2014-05-12 19:34:00 | 2722.85 | 2722.88 | 2721.02 | 2721.02 | 8.09 | 22023.53 | 2722.32 2014-05-12 19:35:00 | 2721.50 | 2721.52 | 2721.44 | 2721.44 | 3.12 | 8485.65 | 2721.50 2014-05-12 19:36:00 | 2721.02 | 2721.68 | 2720.00 | 2721.66 | 11.24 | 30577.98 | 2720.70 2014-05-12 19:37:00 | 2720.72 | 2720.72 | 2720.69 | 2720.69 | 1.07 | 2897.56 | 2720.72 2014-05-12 19:38:00 | 2721.09 | 2721.57 | 2720.27 | 2720.92 | 9.05 | 24608.93 | 2720.72 2014-05-12 19:39:00 | 2720.27 | 2720.27 | 2720.00 | 2720.00 | 11.35 | 30881.48 | 2720.12 2014-05-12 19:40:00 | . | . | . | . | . | . | . 2014-05-12 19:41:00 | 2719.34 | 2719.34 | 2719.00 | 2719.00 | 0.10 | 271.92 | 2719.20 2014-05-12 19:42:00 | . | . | . | . | . | . | . 2014-05-12 19:43:00 | 2719.98 | 2719.98 | 2719.33 | 2719.33 | 1.40 | 3807.32 | 2719.52 2014-05-12 19:44:00 | 2720.19 | 2720.19 | 2719.02 | 2719.03 | 3.22 | 8755.79 | 2720.03 2014-05-12 19:45:00 | 2719.02 | 2719.02 | 2719.02 | 2719.02 | 0.81 | 2191.53 | 2719.02 2014-05-12 19:46:00 | 2719.82 | 2719.82 | 2719.82 | 2719.82 | 0.51 | 1387.11 | 2719.82 2014-05-12 19:47:00 | 2719.77 | 2722.47 | 2719.77 | 2720.68 | 8.82 | 23998.38 | 2721.21 2014-05-12 19:48:00 | 2721.09 | 2721.09 | 2720.94 | 2720.97 | 1.30 | 3537.29 | 2720.99 2014-05-12 19:49:00 | 2720.10 | 2720.97 | 2720.08 | 2720.63 | 10.50 | 28555.34 | 2720.59 2014-05-12 19:50:00 | 2720.55 | 2720.55 | 2720.47 | 2720.47 | 0.32 | 870.56 | 2720.50 2014-05-12 19:51:00 | 2720.47 | 2720.47 | 2720.47 | 2720.47 | 0.80 | 2162.77 | 2720.47 2014-05-12 19:52:00 | 2720.47 | 2720.47 | 2720.47 | 2720.47 | 0.16 | 435.28 | 2720.47 2014-05-12 19:53:00 | 2720.46 | 2721.03 | 2720.46 | 2721.00 | 6.80 | 18504.29 | 2720.82 2014-05-12 19:54:00 | 2722.61 | 2722.61 | 2721.07 | 2721.55 | 3.17 | 8616.25 | 2721.49 2014-05-12 19:55:00 | 2721.81 | 2722.12 | 2721.25 | 2721.95 | 7.78 | 21182.24 | 2721.60 2014-05-12 19:56:00 | 2722.00 | 2722.60 | 2722.00 | 2722.60 | 0.81 | 2191.51 | 2722.38 2014-05-12 19:57:00 | 2722.60 | 2722.60 | 2722.60 | 2722.60 | 0.30 | 816.78 | 2722.60 2014-05-12 19:58:00 | 2722.05 | 2722.05 | 2722.03 | 2722.03 | 0.81 | 2191.24 | 2722.04 2014-05-12 19:59:00 | 2721.06 | 2722.18 | 2721.06 | 2722.18 | 9.88 | 26897.65 | 2722.16 2014-05-12 20:00:00 | 2722.55 | 2722.55 | 2722.29 | 2722.29 | 0.81 | 2191.52 | 2722.39 2014-05-12 20:01:00 | . | . | . | . | . | . | . 2014-05-12 20:02:00 | 2721.96 | 2722.15 | 2721.94 | 2722.11 | 4.33 | 11783.94 | 2722.09 2014-05-12 20:03:00 | 2722.14 | 2722.14 | 2722.14 | 2722.14 | 0.05 | 136.11 | 2722.14 2014-05-12 20:04:00 | 2722.14 | 2722.14 | 2722.14 | 2722.14 | 0.30 | 816.64 | 2722.14 2014-05-12 20:05:00 | 2722.14 | 2722.78 | 2722.09 | 2722.09 | 2.01 | 5469.89 | 2722.70 2014-05-12 20:06:00 | 2722.06 | 2722.09 | 2721.02 | 2721.49 | 4.09 | 11117.45 | 2721.53 2014-05-12 20:07:00 | 2721.09 | 2722.09 | 2721.09 | 2722.09 | 2.50 | 6803.38 | 2721.35 2014-05-12 20:08:00 | 2722.09 | 2722.09 | 2722.09 | 2722.09 | 0.32 | 871.07 | 2722.09 2014-05-12 20:09:00 | 2721.69 | 2721.72 | 2721.02 | 2721.49 | 14.52 | 39504.71 | 2721.46 2014-05-12 20:10:00 | . | . | . | . | . | . | . 2014-05-12 20:11:00 | 2721.65 | 2722.03 | 2721.14 | 2721.14 | 9.97 | 27120.28 | 2721.55 2014-05-12 20:12:00 | 2721.79 | 2722.09 | 2721.07 | 2721.94 | 10.39 | 28268.65 | 2721.54 2014-05-12 20:13:00 | 2722.09 | 2722.09 | 2722.09 | 2722.09 | 0.99 | 2681.26 | 2722.09 2014-05-12 20:14:00 | 2721.21 | 2721.99 | 2720.03 | 2720.65 | 4.25 | 11566.81 | 2720.96 2014-05-12 20:15:00 | 2720.07 | 2720.32 | 2720.07 | 2720.29 | 3.52 | 9567.25 | 2720.29 2014-05-12 20:16:00 | . | . | . | . | . | . | . 2014-05-12 20:17:00 | 2721.39 | 2722.13 | 2720.61 | 2720.65 | 6.47 | 17608.80 | 2721.61 2014-05-12 20:18:00 | 2720.84 | 2721.81 | 2720.66 | 2721.13 | 11.22 | 30527.89 | 2721.09 2014-05-12 20:19:00 | 2721.73 | 2721.73 | 2720.61 | 2720.61 | 8.11 | 22073.75 | 2721.12 2014-05-12 20:20:00 | 2721.12 | 2721.12 | 2721.12 | 2721.12 | 0.02 | 48.98 | 2721.12 2014-05-12 20:21:00 | 2720.59 | 2720.97 | 2720.58 | 2720.58 | 0.73 | 1994.26 | 2720.68 2014-05-12 20:22:00 | 2720.58 | 2720.58 | 2720.03 | 2720.55 | 1.97 | 5354.00 | 2720.53 2014-05-12 20:23:00 | 2720.89 | 2722.40 | 2720.89 | 2722.21 | 9.83 | 26748.83 | 2721.70 2014-05-12 20:24:00 | 2722.52 | 2722.56 | 2722.27 | 2722.27 | 0.81 | 2191.51 | 2722.37 2014-05-12 20:25:00 | 2722.62 | 2722.62 | 2721.33 | 2722.08 | 4.36 | 11856.55 | 2721.89 2014-05-12 20:26:00 | 2721.29 | 2721.46 | 2721.29 | 2721.46 | 0.86 | 2326.77 | 2721.36 2014-05-12 20:27:00 | 2722.00 | 2723.96 | 2722.00 | 2723.96 | 0.28 | 776.15 | 2723.32 2014-05-12 20:28:00 | 2722.36 | 2723.81 | 2722.36 | 2722.61 | 4.43 | 12049.32 | 2723.01 2014-05-12 20:29:00 | 2722.63 | 2723.15 | 2720.86 | 2722.65 | 10.26 | 27930.69 | 2722.56 2014-05-12 20:30:00 | 2722.60 | 2722.60 | 2722.60 | 2722.60 | 4.57 | 12428.67 | 2722.60 2014-05-12 20:31:00 | 2722.58 | 2723.18 | 2722.06 | 2723.18 | 19.36 | 52714.49 | 2723.14 2014-05-12 20:32:00 | 2722.00 | 2723.36 | 2722.00 | 2722.94 | 5.30 | 14430.20 | 2722.17 2014-05-12 20:33:00 | 2721.34 | 2727.97 | 2721.07 | 2727.02 | 59.19 | 161336.19 | 2725.96 2014-05-12 20:34:00 | 2727.02 | 2727.90 | 2727.00 | 2727.90 | 20.13 | 54882.67 | 2727.09 2014-05-12 20:35:00 | 2727.28 | 2727.28 | 2723.74 | 2725.32 | 21.46 | 58482.67 | 2725.83 2014-05-12 20:36:00 | 2725.27 | 2725.27 | 2723.22 | 2724.95 | 0.68 | 1847.06 | 2724.27 2014-05-12 20:37:00 | 2724.89 | 2724.89 | 2723.47 | 2723.47 | 5.79 | 15765.05 | 2724.22 2014-05-12 20:38:00 | . | . | . | . | . | . | . 2014-05-12 20:39:00 | 2724.43 | 2724.43 | 2723.00 | 2723.00 | 8.07 | 21983.06 | 2724.05 2014-05-12 20:40:00 | 2723.02 | 2723.02 | 2721.02 | 2721.02 | 4.42 | 12031.29 | 2722.63 2014-05-12 20:41:00 | 2722.28 | 2722.28 | 2721.00 | 2721.00 | 13.06 | 35532.81 | 2721.36 2014-05-12 20:42:00 | 2722.01 | 2724.92 | 2722.01 | 2724.92 | 18.39 | 50062.34 | 2722.85 2014-05-12 20:43:00 | . | . | . | . | . | . | . 2014-05-12 20:44:00 | 2723.48 | 2723.48 | 2723.48 | 2723.48 | 1.27 | 3458.82 | 2723.48 2014-05-12 20:45:00 | 2724.76 | 2724.95 | 2723.78 | 2724.95 | 4.95 | 13490.26 | 2724.20 2014-05-12 20:46:00 | 2724.95 | 2724.95 | 2724.01 | 2724.01 | 9.45 | 25742.18 | 2724.04 2014-05-12 20:47:00 | 2723.56 | 2724.37 | 2723.56 | 2723.57 | 1.29 | 3513.96 | 2724.00 2014-05-12 20:48:00 | 2724.56 | 2724.56 | 2723.64 | 2723.64 | 0.88 | 2383.93 | 2724.50 2014-05-12 20:49:00 | 2724.55 | 2724.89 | 2723.74 | 2724.87 | 18.96 | 51643.97 | 2724.27 2014-05-12 20:50:00 | 2723.76 | 2724.38 | 2723.76 | 2723.88 | 0.85 | 2323.83 | 2724.30 2014-05-12 20:51:00 | 2724.26 | 2724.45 | 2724.22 | 2724.28 | 0.75 | 2043.24 | 2724.32 2014-05-12 20:52:00 | 2724.22 | 2724.22 | 2724.21 | 2724.21 | 0.10 | 272.42 | 2724.22 2014-05-12 20:53:00 | . | . | . | . | . | . | . 2014-05-12 20:54:00 | . | . | . | . | . | . | . 2014-05-12 20:55:00 | . | . | . | . | . | . | . 2014-05-12 20:56:00 | . | . | . | . | . | . | . 2014-05-12 20:57:00 | . | . | . | . | . | . | . 2014-05-12 20:58:00 | . | . | . | . | . | . | . 2014-05-12 20:59:00 | . | . | . | . | . | . | . 2014-05-12 21:00:00 | 2724.91 | 2725.00 | 2724.38 | 2724.42 | 7.80 | 21262.13 | 2724.87 2014-05-12 21:01:00 | 2724.42 | 2725.05 | 2724.42 | 2725.05 | 7.26 | 19780.66 | 2724.98 2014-05-12 21:02:00 | 2725.75 | 2726.59 | 2725.75 | 2726.59 | 9.08 | 24748.59 | 2725.92 2014-05-12 21:03:00 | 2725.50 | 2726.98 | 2725.50 | 2726.98 | 0.08 | 229.05 | 2726.80 2014-05-12 21:04:00 | 2726.98 | 2727.91 | 2726.98 | 2727.62 | 18.28 | 49860.38 | 2727.59 2014-05-12 21:05:00 | . | . | . | . | . | . | . 2014-05-12 21:06:00 | 2725.57 | 2726.81 | 2725.57 | 2726.70 | 1.00 | 2734.29 | 2726.11 2014-05-12 21:07:00 | 2726.15 | 2726.17 | 2725.64 | 2725.64 | 4.77 | 13002.07 | 2725.80 2014-05-12 21:08:00 | 2725.11 | 2725.70 | 2724.72 | 2725.13 | 2.02 | 5493.85 | 2725.13 2014-05-12 21:09:00 | . | . | . | . | . | . | . 2014-05-12 21:10:00 | 2725.71 | 2725.79 | 2724.83 | 2725.79 | 3.13 | 8519.27 | 2725.30 2014-05-12 21:11:00 | 2725.53 | 2725.53 | 2725.53 | 2725.53 | 1.50 | 4088.30 | 2725.53 2014-05-12 21:12:00 | 2724.46 | 2725.62 | 2724.46 | 2724.51 | 17.97 | 48961.76 | 2724.94 2014-05-12 21:13:00 | 2724.97 | 2725.00 | 2724.97 | 2725.00 | 0.62 | 1700.40 | 2725.00 2014-05-12 21:14:00 | . | . | . | . | . | . | . 2014-05-12 21:15:00 | 2725.00 | 2725.00 | 2725.00 | 2725.00 | 0.30 | 817.50 | 2725.00 2014-05-12 21:16:00 | 2724.45 | 2724.45 | 2724.45 | 2724.45 | 0.30 | 817.34 | 2724.45 2014-05-12 21:17:00 | 2725.00 | 2725.76 | 2725.00 | 2725.02 | 2.16 | 5883.41 | 2725.06 2014-05-12 21:18:00 | 2724.62 | 2726.66 | 2724.62 | 2726.66 | 11.87 | 32340.97 | 2725.06 2014-05-12 21:19:00 | 2726.71 | 2726.71 | 2725.14 | 2725.41 | 1.88 | 5111.62 | 2726.20 2014-05-12 21:20:00 | 2725.46 | 2726.61 | 2725.46 | 2726.61 | 4.54 | 12374.31 | 2726.22 2014-05-12 21:21:00 | 2726.68 | 2726.68 | 2726.68 | 2726.68 | 0.80 | 2189.52 | 2726.68 2014-05-12 21:22:00 | . | . | . | . | . | . | . 2014-05-12 21:23:00 | 2726.13 | 2726.57 | 2725.76 | 2726.57 | 8.42 | 22953.75 | 2726.42 2014-05-12 21:24:00 | . | . | . | . | . | . | . 2014-05-12 21:25:00 | 2725.76 | 2725.93 | 2725.73 | 2725.86 | 3.03 | 8259.09 | 2725.77 2014-05-12 21:26:00 | . | . | . | . | . | . | . 2014-05-12 21:27:00 | 2726.46 | 2728.00 | 2726.04 | 2727.63 | 32.13 | 87616.40 | 2727.10 2014-05-12 21:28:00 | 2726.03 | 2727.49 | 2726.03 | 2726.07 | 0.80 | 2167.24 | 2726.08 2014-05-12 21:29:00 | 2727.49 | 2727.49 | 2727.49 | 2727.49 | 0.17 | 463.67 | 2727.49 2014-05-12 21:30:00 | 2727.23 | 2727.26 | 2726.21 | 2727.26 | 10.29 | 28068.93 | 2726.73 2014-05-12 21:31:00 | 2727.26 | 2727.30 | 2726.44 | 2727.23 | 9.02 | 24591.29 | 2727.21 2014-05-12 21:32:00 | 2726.10 | 2726.10 | 2726.10 | 2726.10 | 0.30 | 817.83 | 2726.10 2014-05-12 21:33:00 | 2726.24 | 2726.24 | 2726.24 | 2726.24 | 4.00 | 10904.96 | 2726.24 2014-05-12 21:34:00 | 2726.84 | 2726.86 | 2725.84 | 2725.84 | 2.45 | 6687.31 | 2726.18 2014-05-12 21:35:00 | 2726.26 | 2726.26 | 2726.26 | 2726.26 | 0.50 | 1371.31 | 2726.26 2014-05-12 21:36:00 | 2725.84 | 2726.86 | 2725.84 | 2726.86 | 1.00 | 2734.73 | 2726.55 2014-05-12 21:37:00 | 2726.82 | 2726.82 | 2726.82 | 2726.82 | 0.30 | 818.05 | 2726.82 2014-05-12 21:38:00 | 2726.09 | 2726.42 | 2726.09 | 2726.42 | 0.90 | 2461.76 | 2726.20 2014-05-12 21:39:00 | 2726.82 | 2728.00 | 2726.82 | 2728.00 | 13.54 | 36914.08 | 2727.10 2014-05-12 21:40:00 | 2726.61 | 2728.00 | 2726.53 | 2726.55 | 25.20 | 68725.48 | 2726.77 2014-05-12 21:41:00 | 2726.55 | 2726.62 | 2726.53 | 2726.56 | 2.73 | 7429.90 | 2726.57 2014-05-12 21:42:00 | 2726.56 | 2727.98 | 2726.56 | 2726.56 | 18.81 | 51302.24 | 2727.25 2014-05-12 21:43:00 | 2726.56 | 2727.95 | 2726.56 | 2727.69 | 1.28 | 3482.37 | 2726.99 2014-05-12 21:44:00 | 2727.63 | 2727.63 | 2726.55 | 2727.17 | 0.41 | 1107.28 | 2727.29 2014-05-12 21:45:00 | 2727.07 | 2727.07 | 2726.53 | 2726.85 | 2.64 | 7198.79 | 2726.81 2014-05-12 21:46:00 | . | . | . | . | . | . | . 2014-05-12 21:47:00 | 2726.84 | 2726.85 | 2726.84 | 2726.85 | 0.37 | 1000.75 | 2726.85 2014-05-12 21:48:00 | 2727.10 | 2727.10 | 2727.08 | 2727.08 | 0.60 | 1636.25 | 2727.09 2014-05-12 21:49:00 | 2727.13 | 2727.71 | 2727.11 | 2727.67 | 2.30 | 6281.67 | 2727.60 2014-05-12 21:50:00 | 2727.91 | 2727.91 | 2727.91 | 2727.91 | 0.30 | 818.37 | 2727.91 2014-05-12 21:51:00 | . | . | . | . | . | . | . 2014-05-12 21:52:00 | 2727.13 | 2727.33 | 2727.13 | 2727.33 | 0.90 | 2462.75 | 2727.30 2014-05-12 21:53:00 | 2727.35 | 2727.35 | 2727.12 | 2727.13 | 6.11 | 16652.24 | 2727.19 2014-05-12 21:54:00 | 2727.13 | 2727.15 | 2727.13 | 2727.15 | 3.87 | 10554.04 | 2727.14 2014-05-12 21:55:00 | 2727.14 | 2727.15 | 2727.14 | 2727.15 | 0.37 | 1019.95 | 2727.15 2014-05-12 21:56:00 | 2727.15 | 2728.00 | 2727.15 | 2727.99 | 1.62 | 4429.40 | 2727.46 2014-05-12 21:57:00 | . | . | . | . | . | . | . 2014-05-12 21:58:00 | 2727.14 | 2727.14 | 2727.14 | 2727.14 | 0.30 | 818.14 | 2727.14 2014-05-12 21:59:00 | . | . | . | . | . | . | . 2014-05-12 22:00:00 | 2727.99 | 2727.99 | 2727.99 | 2727.99 | 0.02 | 62.74 | 2727.99 2014-05-12 22:01:00 | 2727.99 | 2727.99 | 2727.99 | 2727.99 | 1.37 | 3726.43 | 2727.99 2014-05-12 22:02:00 | 2727.14 | 2727.14 | 2727.14 | 2727.14 | 0.35 | 943.59 | 2727.14 2014-05-12 22:03:00 | 2727.99 | 2727.99 | 2727.99 | 2727.99 | 0.25 | 684.73 | 2727.99 2014-05-12 22:04:00 | 2727.99 | 2727.99 | 2727.99 | 2727.99 | 0.52 | 1407.64 | 2727.99 2014-05-12 22:05:00 | 2727.16 | 2727.16 | 2727.16 | 2727.16 | 0.30 | 818.15 | 2727.16 2014-05-12 22:06:00 | 2727.99 | 2729.33 | 2727.28 | 2727.36 | 6.04 | 16491.41 | 2728.56 2014-05-12 22:07:00 | 2728.51 | 2729.38 | 2727.00 | 2727.65 | 17.20 | 46914.84 | 2728.08 2014-05-12 22:08:00 | 2728.98 | 2729.00 | 2727.63 | 2727.65 | 13.92 | 37970.71 | 2728.37 2014-05-12 22:09:00 | 2727.65 | 2728.54 | 2727.42 | 2727.42 | 9.55 | 26044.14 | 2728.28 2014-05-12 22:10:00 | 2726.82 | 2726.82 | 2726.53 | 2726.53 | 2.45 | 6669.24 | 2726.59 2014-05-12 22:11:00 | 2726.53 | 2726.53 | 2724.95 | 2724.95 | 4.32 | 11769.92 | 2725.78 2014-05-12 22:12:00 | 2724.95 | 2724.95 | 2722.42 | 2722.42 | 3.67 | 9983.45 | 2724.00 2014-05-12 22:13:00 | 2723.74 | 2723.74 | 2721.00 | 2723.58 | 27.68 | 75353.56 | 2722.02 2014-05-12 22:14:00 | 2723.39 | 2723.39 | 2721.77 | 2723.24 | 17.24 | 46943.53 | 2722.78 2014-05-12 22:15:00 | 2722.98 | 2722.98 | 2721.74 | 2722.93 | 4.54 | 12359.91 | 2722.45 2014-05-12 22:16:00 | 2722.93 | 2722.93 | 2721.81 | 2722.93 | 16.10 | 43829.59 | 2722.50 2014-05-12 22:17:00 | 2722.93 | 2722.93 | 2721.83 | 2722.84 | 1.62 | 4415.11 | 2722.02 2014-05-12 22:18:00 | 2722.93 | 2722.93 | 2721.92 | 2721.96 | 4.02 | 10954.02 | 2722.17 2014-05-12 22:19:00 | 2721.84 | 2723.00 | 2721.84 | 2722.46 | 14.54 | 39580.40 | 2722.73 2014-05-12 22:20:00 | 2722.75 | 2723.00 | 2721.90 | 2723.00 | 8.07 | 21984.81 | 2722.58 2014-05-12 22:21:00 | 2721.95 | 2721.96 | 2721.91 | 2721.96 | 7.55 | 20536.88 | 2721.92 2014-05-12 22:22:00 | 2721.99 | 2722.84 | 2721.64 | 2721.87 | 4.00 | 10876.20 | 2722.45 2014-05-12 22:23:00 | 2722.94 | 2722.94 | 2721.30 | 2722.88 | 8.78 | 23893.19 | 2721.63 2014-05-12 22:24:00 | 2722.79 | 2722.79 | 2722.79 | 2722.79 | 0.35 | 950.25 | 2722.79 2014-05-12 22:25:00 | 2721.51 | 2722.70 | 2721.45 | 2721.45 | 9.38 | 25522.00 | 2722.06 2014-05-12 22:26:00 | 2722.79 | 2722.79 | 2721.65 | 2721.78 | 14.09 | 38351.98 | 2721.93 2014-05-12 22:27:00 | 2721.81 | 2723.00 | 2721.60 | 2723.00 | 24.73 | 67313.60 | 2722.05 2014-05-12 22:28:00 | 2723.00 | 2723.00 | 2722.80 | 2722.80 | 11.10 | 30211.49 | 2722.98 2014-05-12 22:29:00 | 2722.78 | 2722.82 | 2722.27 | 2722.27 | 1.90 | 5173.17 | 2722.72 2014-05-12 22:30:00 | 2722.86 | 2722.86 | 2722.56 | 2722.56 | 18.02 | 49049.70 | 2722.56 2014-05-12 22:31:00 | 2722.22 | 2722.90 | 2722.22 | 2722.65 | 8.04 | 21879.01 | 2722.29 2014-05-12 22:32:00 | 2722.90 | 2722.90 | 2722.10 | 2722.75 | 10.93 | 29768.90 | 2722.60 2014-05-12 22:33:00 | 2721.49 | 2722.30 | 2721.49 | 2722.30 | 0.80 | 2185.76 | 2722.00 2014-05-12 22:34:00 | 2721.98 | 2726.97 | 2721.98 | 2723.66 | 11.47 | 31241.14 | 2723.49 2014-05-12 22:35:00 | 2726.90 | 2726.90 | 2723.82 | 2726.72 | 2.70 | 7356.80 | 2725.75 2014-05-12 22:36:00 | 2725.10 | 2725.42 | 2721.80 | 2724.00 | 9.30 | 25336.79 | 2724.39 2014-05-12 22:37:00 | 2724.00 | 2724.00 | 2723.62 | 2723.62 | 6.12 | 16657.70 | 2723.63 2014-05-12 22:38:00 | 2723.17 | 2725.04 | 2721.40 | 2724.98 | 33.52 | 91286.03 | 2723.33 2014-05-12 22:39:00 | 2724.86 | 2725.00 | 2724.50 | 2724.99 | 1.07 | 2923.54 | 2724.64 2014-05-12 22:40:00 | 2725.00 | 2725.89 | 2724.55 | 2725.18 | 4.49 | 12235.65 | 2725.09 2014-05-12 22:41:00 | 2724.49 | 2727.41 | 2723.64 | 2724.55 | 7.60 | 20708.53 | 2724.45 2014-05-12 22:42:00 | 2724.53 | 2724.53 | 2723.55 | 2724.03 | 1.58 | 4309.22 | 2723.90 2014-05-12 22:43:00 | 2723.33 | 2724.49 | 2723.33 | 2724.01 | 8.02 | 21839.74 | 2723.50 2014-05-12 22:44:00 | 2724.49 | 2727.00 | 2723.62 | 2723.89 | 10.83 | 29517.38 | 2726.78 2014-05-12 22:45:00 | 2724.79 | 2725.60 | 2724.20 | 2724.41 | 16.51 | 44986.41 | 2724.63 2014-05-12 22:46:00 | 2724.27 | 2725.71 | 2724.25 | 2724.25 | 7.82 | 21293.49 | 2724.35 2014-05-12 22:47:00 | 2724.23 | 2725.14 | 2724.23 | 2725.14 | 1.67 | 4549.49 | 2724.24 2014-05-12 22:48:00 | 2725.14 | 2725.50 | 2724.33 | 2725.06 | 0.84 | 2294.48 | 2725.03 2014-05-12 22:49:00 | 2725.06 | 2725.06 | 2725.06 | 2725.06 | 0.48 | 1297.13 | 2725.06 2014-05-12 22:50:00 | 2725.06 | 2725.06 | 2723.81 | 2724.96 | 9.27 | 25245.32 | 2724.22 2014-05-12 22:51:00 | 2724.96 | 2725.00 | 2723.99 | 2724.81 | 4.87 | 13262.17 | 2724.36 2014-05-12 22:52:00 | 2724.81 | 2725.00 | 2723.88 | 2723.88 | 8.98 | 24459.01 | 2724.63 2014-05-12 22:53:00 | 2723.87 | 2724.96 | 2723.80 | 2724.96 | 4.37 | 11892.23 | 2723.83 2014-05-12 22:54:00 | 2724.96 | 2724.98 | 2724.00 | 2724.02 | 2.76 | 7519.08 | 2724.31 2014-05-12 22:55:00 | 2724.38 | 2724.96 | 2723.96 | 2724.22 | 4.38 | 11925.88 | 2724.05 2014-05-12 22:56:00 | 2724.20 | 2724.20 | 2723.99 | 2723.99 | 0.59 | 1607.21 | 2724.09 2014-05-12 22:57:00 | 2723.94 | 2723.97 | 2723.14 | 2723.86 | 4.47 | 12162.21 | 2723.29 2014-05-12 22:58:00 | 2723.86 | 2723.86 | 2723.82 | 2723.82 | 1.22 | 3314.91 | 2723.84 2014-05-12 22:59:00 | 2723.82 | 2723.82 | 2723.00 | 2723.80 | 2.02 | 5511.57 | 2723.11 2014-05-12 23:00:00 | 2723.80 | 2723.80 | 2723.00 | 2723.78 | 0.90 | 2445.41 | 2723.18 2014-05-12 23:01:00 | 2723.78 | 2723.78 | 2723.65 | 2723.67 | 1.33 | 3633.37 | 2723.67 2014-05-12 23:02:00 | 2723.67 | 2723.67 | 2722.40 | 2722.40 | 4.13 | 11238.59 | 2722.53 2014-05-12 23:03:00 | 2722.40 | 2722.40 | 2722.40 | 2722.40 | 0.31 | 838.50 | 2722.40 2014-05-12 23:04:00 | 2723.56 | 2723.56 | 2721.59 | 2721.76 | 12.70 | 34577.07 | 2722.18 2014-05-12 23:05:00 | 2721.74 | 2722.15 | 2721.50 | 2721.80 | 14.48 | 39411.36 | 2721.78 2014-05-12 23:06:00 | 2723.40 | 2723.50 | 2720.00 | 2723.21 | 26.15 | 71147.25 | 2721.05 2014-05-12 23:07:00 | 2723.09 | 2723.09 | 2722.86 | 2722.86 | 2.39 | 6496.98 | 2722.96 2014-05-12 23:08:00 | 2721.99 | 2723.41 | 2721.99 | 2721.99 | 21.78 | 59298.63 | 2722.74 2014-05-12 23:09:00 | 2722.04 | 2723.43 | 2722.04 | 2723.43 | 8.73 | 23780.47 | 2722.75 2014-05-12 23:10:00 | 2723.68 | 2723.70 | 2722.18 | 2723.70 | 0.57 | 1552.31 | 2723.35 2014-05-12 23:11:00 | 2723.70 | 2724.27 | 2723.70 | 2724.27 | 1.22 | 3322.92 | 2723.71 2014-05-12 23:12:00 | 2724.27 | 2724.27 | 2722.97 | 2723.69 | 0.12 | 313.20 | 2723.47 2014-05-12 23:13:00 | 2724.29 | 2724.30 | 2723.01 | 2724.30 | 2.65 | 7217.01 | 2723.40 2014-05-12 23:14:00 | 2724.20 | 2724.20 | 2723.14 | 2724.20 | 7.69 | 20948.94 | 2723.47 2014-05-12 23:15:00 | 2724.20 | 2724.20 | 2723.01 | 2724.00 | 15.48 | 42163.72 | 2723.75 2014-05-12 23:16:00 | 2724.00 | 2724.00 | 2723.90 | 2723.90 | 0.21 | 572.03 | 2723.94 2014-05-12 23:17:00 | 2723.90 | 2723.90 | 2723.03 | 2723.05 | 2.63 | 7172.61 | 2723.09 2014-05-12 23:18:00 | 2723.78 | 2724.95 | 2723.68 | 2724.50 | 10.50 | 28606.87 | 2723.95 2014-05-12 23:19:00 | 2724.49 | 2724.49 | 2723.91 | 2724.40 | 3.24 | 8829.78 | 2724.40 2014-05-12 23:20:00 | 2724.35 | 2724.49 | 2720.19 | 2723.88 | 13.51 | 36796.72 | 2723.46 2014-05-12 23:21:00 | 2723.83 | 2723.90 | 2722.42 | 2723.90 | 12.54 | 34151.76 | 2722.77 2014-05-12 23:22:00 | 2723.90 | 2723.90 | 2722.58 | 2723.90 | 2.67 | 7259.38 | 2722.95 2014-05-12 23:23:00 | 2723.18 | 2723.90 | 2722.67 | 2723.87 | 20.50 | 55813.77 | 2722.89 2014-05-12 23:24:00 | 2723.87 | 2723.89 | 2722.82 | 2723.89 | 10.17 | 27704.25 | 2723.85 2014-05-12 23:25:00 | 2723.89 | 2723.89 | 2723.89 | 2723.89 | 3.18 | 8670.14 | 2723.89 2014-05-12 23:26:00 | 2723.89 | 2723.89 | 2722.67 | 2723.89 | 7.83 | 21314.70 | 2723.58 2014-05-12 23:27:00 | 2723.89 | 2723.89 | 2722.80 | 2723.89 | 5.66 | 15423.62 | 2723.58 2014-05-12 23:28:00 | 2723.89 | 2723.89 | 2722.78 | 2723.89 | 6.88 | 18744.19 | 2723.26 2014-05-12 23:29:00 | 2723.89 | 2723.89 | 2722.17 | 2723.84 | 32.65 | 88895.09 | 2722.92 2014-05-12 23:30:00 | . | . | . | . | . | . | . 2014-05-12 23:31:00 | 2722.76 | 2723.63 | 2722.38 | 2722.38 | 22.12 | 60225.43 | 2723.28 2014-05-12 23:32:00 | 2722.38 | 2723.83 | 2722.38 | 2723.09 | 18.36 | 50005.76 | 2722.88 2014-05-12 23:33:00 | 2723.84 | 2723.84 | 2723.51 | 2723.51 | 1.51 | 4112.60 | 2723.57 2014-05-12 23:34:00 | 2723.56 | 2723.89 | 2721.88 | 2723.28 | 10.67 | 29062.63 | 2723.26 2014-05-12 23:35:00 | 2721.00 | 2723.25 | 2721.00 | 2722.52 | 11.45 | 31180.93 | 2722.51 2014-05-12 23:36:00 | . | . | . | . | . | . | . 2014-05-12 23:37:00 | 2721.79 | 2723.83 | 2721.79 | 2723.83 | 16.22 | 44158.88 | 2722.33 2014-05-12 23:38:00 | 2722.32 | 2723.56 | 2722.32 | 2722.67 | 4.23 | 11512.12 | 2722.83 2014-05-12 23:39:00 | 2723.86 | 2724.80 | 2722.84 | 2724.05 | 14.18 | 38610.65 | 2723.66 2014-05-12 23:40:00 | 2724.95 | 2724.96 | 2723.09 | 2723.94 | 7.05 | 19190.81 | 2724.03 2014-05-12 23:41:00 | 2724.28 | 2724.28 | 2723.05 | 2724.22 | 5.15 | 14026.56 | 2723.60 2014-05-12 23:42:00 | 2723.05 | 2724.26 | 2723.05 | 2723.59 | 1.69 | 4608.86 | 2723.91 2014-05-12 23:43:00 | 2723.37 | 2724.28 | 2723.08 | 2724.28 | 11.98 | 32625.26 | 2723.77 2014-05-12 23:44:00 | 2724.96 | 2725.00 | 2723.81 | 2724.68 | 4.57 | 12453.68 | 2724.50 2014-05-12 23:45:00 | 2724.84 | 2725.00 | 2724.84 | 2725.00 | 5.56 | 15142.63 | 2724.97 2014-05-12 23:46:00 | 2725.00 | 2727.36 | 2725.00 | 2726.33 | 5.18 | 14111.48 | 2726.33 2014-05-12 23:47:00 | 2726.33 | 2727.38 | 2726.26 | 2727.36 | 10.66 | 29064.44 | 2726.75 2014-05-12 23:48:00 | 2727.36 | 2727.40 | 2726.80 | 2727.18 | 4.69 | 12795.52 | 2727.09 2014-05-12 23:49:00 | 2727.18 | 2727.38 | 2723.78 | 2726.31 | 23.62 | 64377.85 | 2725.91 2014-05-12 23:50:00 | 2726.86 | 2726.86 | 2724.69 | 2724.69 | 0.15 | 411.65 | 2726.13 2014-05-12 23:51:00 | 2725.00 | 2725.91 | 2725.00 | 2725.91 | 2.89 | 7863.13 | 2725.52 2014-05-12 23:52:00 | 2725.66 | 2726.56 | 2725.66 | 2726.56 | 0.52 | 1417.48 | 2725.93 2014-05-12 23:53:00 | 2726.56 | 2727.33 | 2726.56 | 2727.19 | 7.67 | 20926.29 | 2726.91 2014-05-12 23:54:00 | 2726.70 | 2727.80 | 2726.60 | 2726.60 | 4.97 | 13548.68 | 2727.19 2014-05-12 23:55:00 | 2726.39 | 2726.41 | 2725.87 | 2725.89 | 0.50 | 1363.05 | 2726.09 2014-05-12 23:56:00 | . | . | . | . | . | . | . 2014-05-12 23:57:00 | 2725.89 | 2726.69 | 2725.89 | 2725.92 | 0.28 | 774.20 | 2726.05 2014-05-12 23:58:00 | 2726.69 | 2726.87 | 2726.52 | 2726.52 | 0.80 | 2183.99 | 2726.59 2014-05-12 23:59:00 | 2725.93 | 2726.30 | 2725.93 | 2726.30 | 1.23 | 3345.00 | 2726.16 2014-05-13 00:00:00 | 2726.34 | 2727.73 | 2725.00 | 2725.00 | 17.10 | 46611.92 | 2726.48 2014-05-13 00:01:00 | 2726.87 | 2727.47 | 2726.87 | 2726.92 | 2.63 | 7169.28 | 2727.00 2014-05-13 00:02:00 | 2726.37 | 2726.53 | 2725.18 | 2725.87 | 17.83 | 48594.38 | 2726.04 2014-05-13 00:03:00 | 2725.81 | 2725.81 | 2725.03 | 2725.03 | 0.16 | 441.48 | 2725.21 2014-05-13 00:04:00 | 2725.02 | 2727.11 | 2725.02 | 2725.37 | 3.77 | 10287.02 | 2725.76 2014-05-13 00:05:00 | 2725.09 | 2727.75 | 2725.09 | 2725.16 | 12.77 | 34798.34 | 2725.43 2014-05-13 00:06:00 | 2725.14 | 2725.26 | 2725.00 | 2725.18 | 7.61 | 20740.71 | 2725.10 2014-05-13 00:07:00 | 2725.00 | 2725.18 | 2724.84 | 2724.84 | 4.02 | 10957.76 | 2725.13 2014-05-13 00:08:00 | 2724.31 | 2726.34 | 2724.31 | 2724.46 | 0.86 | 2348.54 | 2724.53 2014-05-13 00:09:00 | 2724.49 | 2724.51 | 2721.66 | 2721.66 | 18.57 | 50571.97 | 2723.32 2014-05-13 00:10:00 | 2722.26 | 2722.26 | 2721.66 | 2721.66 | 1.42 | 3865.36 | 2722.09 2014-05-13 00:11:00 | 2721.66 | 2721.66 | 2719.98 | 2721.33 | 35.68 | 97059.22 | 2720.57 2014-05-13 00:12:00 | 2721.33 | 2723.93 | 2719.82 | 2720.14 | 18.17 | 49426.39 | 2720.22 2014-05-13 00:13:00 | 2720.14 | 2720.69 | 2719.60 | 2719.60 | 8.65 | 23536.83 | 2720.08 2014-05-13 00:14:00 | 2719.58 | 2723.50 | 2719.58 | 2720.72 | 5.30 | 14431.74 | 2720.92 2014-05-13 00:15:00 | 2720.72 | 2720.72 | 2719.96 | 2720.00 | 5.24 | 14259.11 | 2720.17 2014-05-13 00:16:00 | 2719.98 | 2720.00 | 2716.85 | 2718.35 | 31.00 | 84244.84 | 2717.84 2014-05-13 00:17:00 | 2718.35 | 2720.20 | 2718.21 | 2719.77 | 15.90 | 43238.91 | 2719.09 2014-05-13 00:18:00 | 2719.77 | 2720.10 | 2719.17 | 2719.17 | 5.76 | 15651.22 | 2719.59 2014-05-13 00:19:00 | 2718.83 | 2719.15 | 2717.34 | 2717.50 | 33.66 | 91480.41 | 2717.94 2014-05-13 00:20:00 | 2717.50 | 2718.30 | 2717.30 | 2717.52 | 1.11 | 3016.43 | 2717.51 2014-05-13 00:21:00 | 2718.30 | 2719.38 | 2717.00 | 2717.11 | 5.95 | 16173.82 | 2717.38 2014-05-13 00:22:00 | 2717.02 | 2717.85 | 2716.31 | 2717.77 | 3.52 | 9563.64 | 2716.94 2014-05-13 00:23:00 | 2717.74 | 2717.74 | 2716.02 | 2716.77 | 1.41 | 3835.99 | 2716.70 2014-05-13 00:24:00 | 2716.02 | 2716.76 | 2714.67 | 2715.02 | 14.33 | 38903.77 | 2715.04 2014-05-13 00:25:00 | 2714.72 | 2715.97 | 2714.17 | 2715.75 | 5.84 | 15859.78 | 2715.25 2014-05-13 00:26:00 | 2715.75 | 2718.27 | 2715.00 | 2716.30 | 5.88 | 15971.63 | 2716.26 2014-05-13 00:27:00 | 2715.78 | 2719.27 | 2713.80 | 2715.00 | 22.25 | 60387.44 | 2714.65 2014-05-13 00:28:00 | 2714.58 | 2714.71 | 2711.55 | 2713.32 | 17.46 | 47377.05 | 2714.08 2014-05-13 00:29:00 | 2714.05 | 2714.68 | 2714.02 | 2714.09 | 0.73 | 1981.29 | 2714.09 2014-05-13 00:30:00 | 2714.68 | 2715.00 | 2713.32 | 2714.26 | 26.47 | 71832.59 | 2714.15 2014-05-13 00:31:00 | 2714.26 | 2715.68 | 2714.02 | 2715.40 | 3.28 | 8894.17 | 2714.95 2014-05-13 00:32:00 | 2715.35 | 2715.72 | 2715.35 | 2715.72 | 7.37 | 20001.43 | 2715.37 2014-05-13 00:33:00 | 2716.18 | 2716.72 | 2715.68 | 2716.63 | 3.12 | 8461.23 | 2716.28 2014-05-13 00:34:00 | 2716.04 | 2716.23 | 2715.41 | 2716.23 | 2.90 | 7881.69 | 2715.95 2014-05-13 00:35:00 | 2716.23 | 2717.88 | 2715.70 | 2716.53 | 12.27 | 33319.43 | 2716.41 2014-05-13 00:36:00 | 2716.32 | 2718.89 | 2715.19 | 2716.77 | 22.37 | 60765.15 | 2716.25 2014-05-13 00:37:00 | 2716.20 | 2716.43 | 2715.87 | 2716.38 | 12.42 | 33746.94 | 2716.27 2014-05-13 00:38:00 | 2716.87 | 2717.36 | 2716.87 | 2717.36 | 0.36 | 978.20 | 2717.23 2014-05-13 00:39:00 | 2716.53 | 2717.36 | 2714.01 | 2714.69 | 17.40 | 47241.28 | 2715.17 2014-05-13 00:40:00 | 2714.72 | 2718.97 | 2710.06 | 2712.67 | 38.98 | 105772.33 | 2713.57 2014-05-13 00:41:00 | 2710.40 | 2712.64 | 2710.00 | 2711.00 | 25.52 | 69190.47 | 2711.44 2014-05-13 00:42:00 | 2712.02 | 2716.56 | 2710.33 | 2714.08 | 23.33 | 63334.47 | 2714.37 2014-05-13 00:43:00 | 2713.96 | 2714.11 | 2712.29 | 2714.02 | 32.44 | 88021.34 | 2713.78 2014-05-13 00:44:00 | 2714.02 | 2714.09 | 2713.55 | 2714.04 | 8.57 | 23248.35 | 2714.03 2014-05-13 00:45:00 | 2714.04 | 2714.09 | 2712.15 | 2713.05 | 23.54 | 63893.65 | 2713.80 2014-05-13 00:46:00 | 2712.42 | 2713.97 | 2712.42 | 2712.57 | 3.30 | 8945.43 | 2713.20 2014-05-13 00:47:00 | 2712.60 | 2713.55 | 2712.60 | 2712.76 | 0.41 | 1098.66 | 2712.74 2014-05-13 00:48:00 | 2712.85 | 2713.45 | 2712.85 | 2712.97 | 3.83 | 10400.37 | 2713.38 2014-05-13 00:49:00 | 2713.02 | 2713.05 | 2712.00 | 2713.03 | 11.36 | 30809.11 | 2712.79 2014-05-13 00:50:00 | 2712.00 | 2712.00 | 2710.46 | 2710.53 | 10.82 | 29323.36 | 2710.61 2014-05-13 00:51:00 | 2710.53 | 2710.81 | 2710.01 | 2710.03 | 15.58 | 42217.64 | 2710.25 2014-05-13 00:52:00 | 2710.03 | 2710.69 | 2709.92 | 2710.09 | 59.19 | 160406.59 | 2710.03 2014-05-13 00:53:00 | 2710.11 | 2710.44 | 2709.94 | 2710.00 | 6.40 | 17334.32 | 2710.18 2014-05-13 00:54:00 | 2710.00 | 2710.10 | 2709.00 | 2709.00 | 22.62 | 61296.12 | 2709.94 2014-05-13 00:55:00 | 2709.03 | 2709.76 | 2707.32 | 2708.00 | 24.95 | 67556.49 | 2708.11 2014-05-13 00:56:00 | 2709.04 | 2709.06 | 2703.90 | 2704.92 | 33.28 | 90077.65 | 2706.25 2014-05-13 00:57:00 | 2704.86 | 2709.62 | 2703.10 | 2708.37 | 30.04 | 81294.80 | 2706.58 2014-05-13 00:58:00 | 2709.91 | 2710.09 | 2707.18 | 2708.87 | 16.27 | 44095.69 | 2709.41 2014-05-13 00:59:00 | 2708.87 | 2709.24 | 2707.25 | 2708.37 | 11.93 | 32295.08 | 2708.18 2014-05-13 01:00:00 | 2708.37 | 2710.17 | 2707.93 | 2710.17 | 12.05 | 32636.67 | 2709.34 2014-05-13 01:01:00 | 2710.17 | 2713.03 | 2710.17 | 2711.98 | 24.43 | 66276.71 | 2712.48 2014-05-13 01:02:00 | 2711.95 | 2711.95 | 2708.95 | 2708.95 | 18.93 | 51314.50 | 2710.75 2014-05-13 01:03:00 | 2708.91 | 2708.91 | 2707.92 | 2708.75 | 6.23 | 16875.24 | 2708.71 2014-05-13 01:04:00 | 2707.94 | 2709.75 | 2707.94 | 2709.75 | 7.82 | 21176.50 | 2708.69 2014-05-13 01:05:00 | 2709.75 | 2710.25 | 2709.68 | 2709.87 | 3.06 | 8302.96 | 2709.84 2014-05-13 01:06:00 | 2709.87 | 2710.00 | 2709.80 | 2709.82 | 24.50 | 66380.39 | 2709.96 2014-05-13 01:07:00 | 2709.87 | 2710.00 | 2709.22 | 2710.00 | 3.70 | 10037.02 | 2709.78 2014-05-13 01:08:00 | 2710.00 | 2710.00 | 2709.25 | 2709.25 | 6.33 | 17152.79 | 2709.76 2014-05-13 01:09:00 | 2709.25 | 2709.75 | 2709.04 | 2709.04 | 1.57 | 4239.92 | 2709.21 2014-05-13 01:10:00 | 2709.75 | 2710.00 | 2708.30 | 2709.25 | 10.19 | 27599.96 | 2708.53 2014-05-13 01:11:00 | 2709.25 | 2709.98 | 2709.25 | 2709.75 | 2.04 | 5533.39 | 2709.79 2014-05-13 01:12:00 | 2709.75 | 2710.00 | 2709.25 | 2709.75 | 0.32 | 853.52 | 2709.59 2014-05-13 01:13:00 | 2709.79 | 2709.99 | 2708.75 | 2709.75 | 6.73 | 18242.20 | 2709.37 2014-05-13 01:14:00 | 2709.75 | 2709.79 | 2708.75 | 2709.20 | 3.88 | 10509.17 | 2709.25 2014-05-13 01:15:00 | 2709.20 | 2709.74 | 2709.17 | 2709.72 | 3.51 | 9498.50 | 2709.21 2014-05-13 01:16:00 | 2709.20 | 2709.69 | 2709.00 | 2709.45 | 0.97 | 2628.09 | 2709.37 2014-05-13 01:17:00 | 2709.45 | 2710.00 | 2709.25 | 2710.00 | 2.21 | 5999.84 | 2709.96 2014-05-13 01:18:00 | 2710.00 | 2710.00 | 2709.04 | 2709.04 | 13.97 | 37852.96 | 2709.98 2014-05-13 01:19:00 | 2710.00 | 2710.44 | 2709.98 | 2710.25 | 11.58 | 31392.65 | 2710.00 2014-05-13 01:20:00 | 2710.25 | 2710.44 | 2709.00 | 2709.22 | 5.75 | 15591.30 | 2709.65 2014-05-13 01:21:00 | 2710.44 | 2710.44 | 2710.13 | 2710.44 | 1.21 | 3265.76 | 2710.17 2014-05-13 01:22:00 | 2710.44 | 2711.22 | 2709.77 | 2711.22 | 1.23 | 3320.51 | 2710.62 2014-05-13 01:23:00 | 2711.22 | 2712.28 | 2711.22 | 2711.72 | 22.02 | 59724.48 | 2711.91 2014-05-13 01:24:00 | 2711.66 | 2711.78 | 2710.28 | 2711.00 | 1.75 | 4730.47 | 2710.87 2014-05-13 01:25:00 | 2711.00 | 2711.78 | 2710.42 | 2711.76 | 10.26 | 27807.94 | 2711.65 2014-05-13 01:26:00 | 2712.28 | 2713.00 | 2711.81 | 2712.23 | 4.78 | 12951.28 | 2712.31 2014-05-13 01:27:00 | 2712.23 | 2714.29 | 2712.23 | 2713.65 | 15.34 | 41610.45 | 2713.43 2014-05-13 01:28:00 | 2713.67 | 2714.29 | 2713.67 | 2714.29 | 2.54 | 6898.95 | 2713.99 2014-05-13 01:29:00 | 2714.67 | 2715.21 | 2714.67 | 2715.19 | 14.24 | 38648.30 | 2715.02 2014-05-13 01:30:00 | 2715.24 | 2716.50 | 2712.28 | 2715.40 | 14.73 | 39999.59 | 2715.33 2014-05-13 01:31:00 | 2715.46 | 2715.46 | 2714.17 | 2714.17 | 2.38 | 6467.81 | 2715.29 2014-05-13 01:32:00 | 2714.17 | 2714.17 | 2714.17 | 2714.17 | 0.38 | 1034.10 | 2714.17 2014-05-13 01:33:00 | 2714.67 | 2714.67 | 2713.03 | 2713.03 | 2.00 | 5423.51 | 2713.11 2014-05-13 01:34:00 | 2713.67 | 2713.67 | 2713.67 | 2713.67 | 0.06 | 162.82 | 2713.67 2014-05-13 01:35:00 | 2713.17 | 2714.85 | 2713.12 | 2714.67 | 3.38 | 9176.88 | 2714.25 2014-05-13 01:36:00 | 2714.87 | 2714.89 | 2714.17 | 2714.36 | 3.55 | 9640.05 | 2714.74 2014-05-13 01:37:00 | 2714.36 | 2714.82 | 2714.00 | 2714.67 | 6.27 | 17018.11 | 2714.21 2014-05-13 01:38:00 | 2714.07 | 2714.17 | 2713.70 | 2713.71 | 7.79 | 21139.91 | 2713.72 2014-05-13 01:39:00 | 2713.73 | 2714.85 | 2713.73 | 2714.17 | 4.19 | 11369.30 | 2714.09 2014-05-13 01:40:00 | 2714.17 | 2714.90 | 2713.94 | 2714.60 | 4.35 | 11816.83 | 2714.64 2014-05-13 01:41:00 | 2714.62 | 2714.90 | 2713.30 | 2714.07 | 17.72 | 48089.82 | 2714.49 2014-05-13 01:42:00 | 2714.60 | 2714.65 | 2713.70 | 2714.64 | 3.83 | 10383.41 | 2714.62 2014-05-13 01:43:00 | 2714.67 | 2714.90 | 2714.62 | 2714.77 | 5.46 | 14834.06 | 2714.87 2014-05-13 01:44:00 | 2714.17 | 2716.50 | 2712.00 | 2713.45 | 75.91 | 206017.13 | 2714.11 2014-05-13 01:45:00 | 2713.43 | 2713.45 | 2712.00 | 2712.14 | 15.15 | 41083.19 | 2712.66 2014-05-13 01:46:00 | 2712.14 | 2712.14 | 2710.00 | 2710.22 | 31.11 | 84340.92 | 2710.79 2014-05-13 01:47:00 | 2710.02 | 2711.20 | 2710.00 | 2711.20 | 10.05 | 27249.89 | 2710.35 2014-05-13 01:48:00 | 2711.20 | 2712.40 | 2710.25 | 2711.72 | 3.82 | 10345.34 | 2711.75 2014-05-13 01:49:00 | 2711.72 | 2712.00 | 2710.75 | 2711.72 | 1.31 | 3551.67 | 2711.19 2014-05-13 01:50:00 | 2711.00 | 2711.22 | 2710.00 | 2710.75 | 7.38 | 19989.50 | 2710.07 2014-05-13 01:51:00 | 2710.22 | 2710.46 | 2708.30 | 2708.99 | 29.11 | 78869.95 | 2709.28 2014-05-13 01:52:00 | 2708.97 | 2710.50 | 2708.03 | 2709.50 | 15.07 | 40822.09 | 2709.55 2014-05-13 01:53:00 | 2709.22 | 2710.00 | 2709.00 | 2709.50 | 13.17 | 35687.84 | 2709.78 2014-05-13 01:54:00 | 2709.50 | 2710.50 | 2709.25 | 2710.50 | 4.18 | 11335.64 | 2709.93 2014-05-13 01:55:00 | 2710.07 | 2710.07 | 2709.75 | 2709.99 | 5.65 | 15303.50 | 2710.02 2014-05-13 01:56:00 | 2709.72 | 2710.00 | 2709.50 | 2709.50 | 2.62 | 7099.22 | 2709.63 2014-05-13 01:57:00 | 2709.50 | 2709.50 | 2708.72 | 2709.21 | 6.83 | 18497.33 | 2709.44 2014-05-13 01:58:00 | 2709.21 | 2710.00 | 2709.21 | 2710.00 | 0.81 | 2197.60 | 2709.74 2014-05-13 01:59:00 | 2709.25 | 2710.00 | 2709.25 | 2709.54 | 4.04 | 10958.32 | 2709.77 2014-05-13 02:00:00 | 2709.54 | 2710.00 | 2708.68 | 2709.22 | 21.32 | 57750.86 | 2709.27 2014-05-13 02:01:00 | 2709.00 | 2710.65 | 2708.35 | 2710.65 | 20.38 | 55201.58 | 2708.88 2014-05-13 02:02:00 | 2708.72 | 2709.54 | 2708.36 | 2708.65 | 4.16 | 11275.80 | 2708.58 2014-05-13 02:03:00 | 2708.70 | 2709.72 | 2708.06 | 2709.02 | 12.17 | 32967.04 | 2708.88 2014-05-13 02:04:00 | 2709.72 | 2710.02 | 2709.04 | 2709.45 | 10.38 | 28133.41 | 2709.83 2014-05-13 02:05:00 | 2709.45 | 2710.74 | 2709.00 | 2709.00 | 16.09 | 43607.68 | 2709.90 2014-05-13 02:06:00 | 2709.75 | 2710.74 | 2709.45 | 2710.74 | 3.45 | 9357.82 | 2710.06 2014-05-13 02:07:00 | 2710.75 | 2711.85 | 2710.29 | 2711.31 | 13.63 | 36952.73 | 2710.93 2014-05-13 02:08:00 | 2711.32 | 2711.88 | 2709.98 | 2711.04 | 20.40 | 55294.62 | 2710.92 2014-05-13 02:09:00 | 2711.04 | 2711.25 | 2709.95 | 2710.32 | 6.30 | 17073.94 | 2710.58 2014-05-13 02:10:00 | 2710.26 | 2710.94 | 2710.25 | 2710.90 | 2.45 | 6651.28 | 2710.38 2014-05-13 02:11:00 | 2710.72 | 2711.00 | 2710.70 | 2710.95 | 13.93 | 37760.78 | 2710.75 2014-05-13 02:12:00 | 2710.95 | 2710.95 | 2710.04 | 2710.94 | 1.06 | 2873.46 | 2710.81 2014-05-13 02:13:00 | 2710.94 | 2711.28 | 2710.89 | 2710.89 | 13.97 | 37862.83 | 2711.07 2014-05-13 02:14:00 | 2710.87 | 2712.50 | 2710.87 | 2712.50 | 20.22 | 54832.92 | 2711.55 2014-05-13 02:15:00 | 2712.50 | 2716.99 | 2712.50 | 2715.43 | 25.54 | 69353.07 | 2715.04 2014-05-13 02:16:00 | 2715.44 | 2720.00 | 2715.44 | 2719.62 | 28.84 | 78405.15 | 2718.91 2014-05-13 02:17:00 | 2719.64 | 2721.00 | 2719.07 | 2721.00 | 32.28 | 87791.51 | 2720.02 2014-05-13 02:18:00 | 2721.02 | 2722.02 | 2710.94 | 2716.74 | 92.47 | 251306.89 | 2717.77 2014-05-13 02:19:00 | 2716.09 | 2716.39 | 2715.00 | 2716.39 | 14.22 | 38626.84 | 2715.99 2014-05-13 02:20:00 | 2716.39 | 2717.70 | 2715.29 | 2716.02 | 14.35 | 38970.31 | 2716.08 2014-05-13 02:21:00 | 2716.18 | 2716.79 | 2716.00 | 2716.79 | 21.53 | 58484.43 | 2716.29 2014-05-13 02:22:00 | 2716.30 | 2717.70 | 2716.30 | 2717.00 | 3.29 | 8934.93 | 2716.61 2014-05-13 02:23:00 | 2717.10 | 2717.10 | 2716.55 | 2716.78 | 5.62 | 15262.97 | 2716.80 2014-05-13 02:24:00 | 2716.77 | 2716.77 | 2715.96 | 2715.98 | 17.84 | 48464.81 | 2716.33 2014-05-13 02:25:00 | 2715.98 | 2716.55 | 2715.77 | 2715.77 | 23.98 | 65136.57 | 2716.17 2014-05-13 02:26:00 | 2715.77 | 2715.77 | 2713.51 | 2713.51 | 18.59 | 50461.26 | 2714.43 2014-05-13 02:27:00 | 2713.47 | 2715.22 | 2712.98 | 2715.06 | 15.23 | 41343.03 | 2714.22 2014-05-13 02:28:00 | 2715.06 | 2716.62 | 2714.44 | 2716.60 | 18.29 | 49662.11 | 2715.85 2014-05-13 02:29:00 | 2716.46 | 2717.70 | 2716.46 | 2717.02 | 6.30 | 17105.81 | 2716.93 2014-05-13 02:30:00 | 2717.02 | 2717.02 | 2717.00 | 2717.00 | 9.40 | 25537.12 | 2717.00 2014-05-13 02:31:00 | 2717.00 | 2717.00 | 2716.02 | 2716.47 | 1.98 | 5389.54 | 2716.50 2014-05-13 02:32:00 | 2716.47 | 2716.47 | 2716.00 | 2716.00 | 7.29 | 19806.22 | 2716.16 2014-05-13 02:33:00 | 2715.52 | 2715.90 | 2714.47 | 2715.90 | 11.29 | 30650.95 | 2715.12 2014-05-13 02:34:00 | 2715.94 | 2715.94 | 2714.50 | 2715.89 | 3.42 | 9278.97 | 2714.74 2014-05-13 02:35:00 | 2715.05 | 2716.11 | 2714.78 | 2715.95 | 17.93 | 48706.15 | 2715.70 2014-05-13 02:36:00 | 2715.99 | 2716.00 | 2715.50 | 2716.00 | 1.73 | 4690.32 | 2715.88 2014-05-13 02:37:00 | 2716.00 | 2717.00 | 2716.00 | 2716.98 | 5.42 | 14721.68 | 2716.18 2014-05-13 02:38:00 | 2716.96 | 2717.92 | 2716.87 | 2717.60 | 15.00 | 40752.46 | 2717.19 2014-05-13 02:39:00 | 2717.60 | 2717.60 | 2717.10 | 2717.58 | 1.00 | 2719.89 | 2717.17 2014-05-13 02:40:00 | 2717.58 | 2717.58 | 2717.04 | 2717.04 | 4.25 | 11547.52 | 2717.06 2014-05-13 02:41:00 | 2717.35 | 2717.35 | 2716.50 | 2716.50 | 1.17 | 3187.03 | 2716.99 2014-05-13 02:42:00 | 2716.46 | 2716.48 | 2715.94 | 2716.48 | 1.20 | 3262.40 | 2716.40 2014-05-13 02:43:00 | 2716.48 | 2717.56 | 2716.47 | 2717.56 | 9.07 | 24626.63 | 2716.67 2014-05-13 02:44:00 | 2717.52 | 2719.59 | 2717.52 | 2719.50 | 18.53 | 50381.82 | 2718.49 2014-05-13 02:45:00 | 2719.51 | 2721.47 | 2719.51 | 2720.04 | 80.41 | 218732.29 | 2720.25 2014-05-13 02:46:00 | 2720.02 | 2721.93 | 2720.02 | 2720.38 | 18.12 | 49297.27 | 2720.45 2014-05-13 02:47:00 | 2720.91 | 2721.68 | 2720.40 | 2720.97 | 3.31 | 8999.31 | 2721.29 2014-05-13 02:48:00 | 2720.97 | 2721.25 | 2719.97 | 2719.97 | 14.52 | 39500.71 | 2721.00 2014-05-13 02:49:00 | 2720.96 | 2721.00 | 2719.97 | 2720.97 | 3.20 | 8717.57 | 2720.84 2014-05-13 02:50:00 | 2720.97 | 2721.00 | 2720.10 | 2720.12 | 2.37 | 6452.36 | 2720.22 2014-05-13 02:51:00 | 2720.12 | 2720.17 | 2719.97 | 2719.97 | 8.04 | 21858.85 | 2720.12 2014-05-13 02:52:00 | 2720.15 | 2720.15 | 2719.84 | 2720.09 | 5.20 | 14152.22 | 2720.01 2014-05-13 02:53:00 | 2720.00 | 2721.48 | 2720.00 | 2721.48 | 10.05 | 27345.66 | 2720.96 2014-05-13 02:54:00 | 2721.50 | 2721.76 | 2720.50 | 2720.50 | 8.04 | 21869.31 | 2721.08 2014-05-13 02:55:00 | 2720.50 | 2720.50 | 2718.01 | 2718.01 | 15.78 | 42921.48 | 2719.30 2014-05-13 02:56:00 | 2718.03 | 2718.03 | 2716.60 | 2717.33 | 17.65 | 47950.95 | 2717.38 2014-05-13 02:57:00 | 2717.50 | 2717.50 | 2716.50 | 2717.00 | 5.25 | 14254.33 | 2717.18 2014-05-13 02:58:00 | 2717.26 | 2718.68 | 2715.99 | 2717.76 | 55.98 | 152135.45 | 2717.92 2014-05-13 02:59:00 | 2717.25 | 2717.98 | 2717.22 | 2717.22 | 4.51 | 12243.62 | 2717.78 2014-05-13 03:00:00 | 2717.00 | 2717.26 | 2716.74 | 2716.74 | 3.87 | 10506.77 | 2717.03 2014-05-13 03:01:00 | 2716.74 | 2717.26 | 2716.74 | 2717.26 | 0.28 | 774.37 | 2717.08 2014-05-13 03:02:00 | 2717.00 | 2717.00 | 2717.00 | 2717.00 | 0.21 | 570.57 | 2717.00 2014-05-13 03:03:00 | 2717.00 | 2717.00 | 2715.41 | 2716.50 | 21.44 | 58231.82 | 2715.91 2014-05-13 03:04:00 | 2715.76 | 2715.76 | 2715.26 | 2715.26 | 19.61 | 53261.34 | 2715.34 2014-05-13 03:05:00 | 2715.26 | 2716.34 | 2715.26 | 2716.00 | 44.89 | 121907.67 | 2715.88 2014-05-13 03:06:00 | 2716.00 | 2716.10 | 2715.96 | 2716.10 | 18.02 | 48939.46 | 2715.99 2014-05-13 03:07:00 | 2716.17 | 2716.77 | 2716.02 | 2716.05 | 21.37 | 58042.60 | 2716.33 2014-05-13 03:08:00 | 2716.05 | 2716.25 | 2715.44 | 2715.48 | 7.62 | 20692.43 | 2715.90 2014-05-13 03:09:00 | 2715.50 | 2715.50 | 2712.00 | 2713.44 | 12.74 | 34555.86 | 2713.03 2014-05-13 03:10:00 | 2714.72 | 2714.86 | 2712.40 | 2712.92 | 21.63 | 58695.24 | 2713.98 2014-05-13 03:11:00 | 2714.37 | 2714.37 | 2712.00 | 2713.16 | 8.75 | 23736.56 | 2712.75 2014-05-13 03:12:00 | 2713.16 | 2713.16 | 2711.59 | 2711.63 | 16.76 | 45442.18 | 2712.16 2014-05-13 03:13:00 | 2712.01 | 2713.84 | 2711.30 | 2712.22 | 23.74 | 64383.23 | 2712.13 2014-05-13 03:14:00 | 2712.27 | 2713.30 | 2712.21 | 2713.07 | 9.18 | 24914.83 | 2712.85 2014-05-13 03:15:00 | 2713.30 | 2713.70 | 2712.78 | 2713.00 | 5.97 | 16193.18 | 2713.33 2014-05-13 03:16:00 | 2713.02 | 2713.68 | 2712.76 | 2713.44 | 13.18 | 35762.48 | 2713.18 2014-05-13 03:17:00 | 2713.44 | 2715.00 | 2713.44 | 2714.35 | 13.15 | 35681.93 | 2713.87 2014-05-13 03:18:00 | 2714.35 | 2715.39 | 2713.93 | 2715.28 | 24.33 | 66050.37 | 2714.77 2014-05-13 03:19:00 | 2715.33 | 2717.00 | 2715.33 | 2717.00 | 3.34 | 9059.98 | 2715.82 2014-05-13 03:20:00 | 2716.98 | 2717.55 | 2716.54 | 2717.03 | 23.66 | 64275.73 | 2717.10 2014-05-13 03:21:00 | 2717.25 | 2717.25 | 2715.53 | 2715.53 | 14.98 | 40688.00 | 2717.06 2014-05-13 03:22:00 | 2716.08 | 2716.12 | 2715.91 | 2715.93 | 6.04 | 16407.68 | 2716.05 2014-05-13 03:23:00 | 2715.76 | 2715.76 | 2714.38 | 2714.38 | 19.75 | 53634.75 | 2715.13 2014-05-13 03:24:00 | 2714.28 | 2714.50 | 2713.47 | 2714.50 | 4.13 | 11193.87 | 2713.66 2014-05-13 03:25:00 | 2714.02 | 2714.03 | 2714.00 | 2714.00 | 7.98 | 21660.50 | 2714.01 2014-05-13 03:26:00 | 2714.00 | 2714.00 | 2712.25 | 2712.38 | 5.16 | 13985.32 | 2712.96 2014-05-13 03:27:00 | 2712.36 | 2712.38 | 2711.96 | 2712.24 | 6.10 | 16553.27 | 2712.32 2014-05-13 03:28:00 | 2712.00 | 2712.60 | 2712.00 | 2712.60 | 22.78 | 61779.22 | 2712.23 2014-05-13 03:29:00 | 2712.70 | 2713.43 | 2712.60 | 2712.60 | 6.80 | 18435.95 | 2712.77 2014-05-13 03:30:00 | 2712.55 | 2712.74 | 2710.02 | 2711.00 | 25.60 | 69425.94 | 2711.74 2014-05-13 03:31:00 | 2711.00 | 2711.96 | 2710.04 | 2711.51 | 35.30 | 95703.50 | 2710.99 2014-05-13 03:32:00 | 2711.02 | 2711.98 | 2711.00 | 2711.04 | 1.53 | 4142.52 | 2711.07 2014-05-13 03:33:00 | 2711.04 | 2712.00 | 2711.04 | 2711.93 | 18.02 | 48869.04 | 2711.78 2014-05-13 03:34:00 | 2711.93 | 2712.00 | 2711.93 | 2712.00 | 8.28 | 22449.78 | 2711.98 2014-05-13 03:35:00 | 2711.99 | 2712.00 | 2711.59 | 2712.00 | 6.24 | 16933.64 | 2711.99 2014-05-13 03:36:00 | 2711.67 | 2712.00 | 2711.01 | 2712.00 | 25.05 | 67940.54 | 2711.87 2014-05-13 03:37:00 | 2712.00 | 2712.50 | 2712.00 | 2712.27 | 1.18 | 3205.68 | 2712.08 2014-05-13 03:38:00 | 2712.27 | 2713.01 | 2712.27 | 2712.27 | 1.35 | 3673.19 | 2712.85 2014-05-13 03:39:00 | 2713.00 | 2713.51 | 2712.00 | 2713.49 | 16.87 | 45751.90 | 2712.19 2014-05-13 03:40:00 | 2713.49 | 2713.49 | 2712.55 | 2712.62 | 0.97 | 2625.89 | 2712.69 2014-05-13 03:41:00 | 2712.62 | 2713.29 | 2712.62 | 2713.24 | 14.55 | 39466.82 | 2713.24 2014-05-13 03:42:00 | 2712.72 | 2713.97 | 2712.72 | 2713.43 | 7.64 | 20721.60 | 2713.32 2014-05-13 03:43:00 | 2713.00 | 2713.00 | 2712.25 | 2712.66 | 2.24 | 6068.27 | 2712.68 2014-05-13 03:44:00 | 2712.50 | 2712.50 | 2709.66 | 2709.70 | 45.75 | 123992.92 | 2710.52 2014-05-13 03:45:00 | 2709.66 | 2710.72 | 2707.18 | 2707.18 | 59.65 | 161549.59 | 2708.43 2014-05-13 03:46:00 | 2707.18 | 2709.00 | 2706.59 | 2706.62 | 27.65 | 74847.13 | 2707.05 2014-05-13 03:47:00 | 2707.82 | 2709.75 | 2706.00 | 2707.97 | 58.58 | 158571.12 | 2707.05 2014-05-13 03:48:00 | 2707.92 | 2709.00 | 2706.00 | 2708.42 | 76.28 | 206513.91 | 2707.49 2014-05-13 03:49:00 | 2708.50 | 2708.95 | 2704.02 | 2704.71 | 52.48 | 142047.99 | 2706.60 2014-05-13 03:50:00 | 2704.71 | 2706.81 | 2704.71 | 2705.81 | 30.58 | 82739.19 | 2705.57 2014-05-13 03:51:00 | 2705.81 | 2706.00 | 2704.78 | 2704.80 | 30.64 | 82901.55 | 2705.40 2014-05-13 03:52:00 | 2704.84 | 2706.07 | 2704.80 | 2705.52 | 11.46 | 31000.19 | 2705.55 2014-05-13 03:53:00 | 2705.52 | 2705.52 | 2703.08 | 2703.08 | 41.54 | 112327.94 | 2704.22 2014-05-13 03:54:00 | 2703.06 | 2704.00 | 2701.07 | 2701.07 | 43.02 | 116264.01 | 2702.68 2014-05-13 03:55:00 | 2701.05 | 2702.50 | 2701.02 | 2702.04 | 9.93 | 26830.99 | 2701.20 2014-05-13 03:56:00 | 2702.50 | 2704.04 | 2702.50 | 2704.02 | 10.71 | 28966.82 | 2703.89 2014-05-13 03:57:00 | 2704.40 | 2705.23 | 2704.40 | 2704.47 | 31.92 | 86352.94 | 2704.95 2014-05-13 03:58:00 | 2704.43 | 2704.87 | 2701.11 | 2702.27 | 25.32 | 68447.63 | 2703.62 2014-05-13 03:59:00 | 2702.29 | 2704.25 | 2701.13 | 2704.25 | 15.35 | 41473.41 | 2702.73 2014-05-13 04:00:00 | 2704.25 | 2707.42 | 2704.25 | 2706.00 | 18.90 | 51128.80 | 2705.80 2014-05-13 04:01:00 | 2706.00 | 2706.00 | 2704.03 | 2704.25 | 4.92 | 13308.96 | 2705.62 2014-05-13 04:02:00 | 2704.22 | 2704.65 | 2702.75 | 2702.75 | 11.64 | 31471.35 | 2703.96 2014-05-13 04:03:00 | 2702.50 | 2703.98 | 2702.37 | 2703.98 | 1.23 | 3321.41 | 2702.53 2014-05-13 04:04:00 | 2702.80 | 2702.80 | 2702.75 | 2702.75 | 0.10 | 270.28 | 2702.80 2014-05-13 04:05:00 | 2702.75 | 2702.75 | 2702.21 | 2702.41 | 2.64 | 7145.04 | 2702.36 2014-05-13 04:06:00 | 2702.50 | 2703.55 | 2702.50 | 2703.55 | 0.33 | 891.88 | 2702.68 2014-05-13 04:07:00 | 2703.55 | 2703.55 | 2701.00 | 2701.84 | 34.99 | 94512.47 | 2701.05 2014-05-13 04:08:00 | 2701.81 | 2702.31 | 2700.01 | 2700.03 | 40.21 | 108592.29 | 2700.76 2014-05-13 04:09:00 | 2700.01 | 2700.11 | 2700.00 | 2700.00 | 47.33 | 127802.92 | 2700.02 2014-05-13 04:10:00 | 2700.11 | 2700.56 | 2700.00 | 2700.02 | 26.97 | 72819.68 | 2700.03 2014-05-13 04:11:00 | 2700.02 | 2701.16 | 2700.02 | 2701.16 | 34.69 | 93674.15 | 2700.09 2014-05-13 04:12:00 | 2701.75 | 2703.79 | 2701.00 | 2703.75 | 29.92 | 80847.33 | 2702.48 2014-05-13 04:13:00 | 2703.95 | 2705.00 | 2703.95 | 2704.94 | 13.26 | 35873.90 | 2704.81 2014-05-13 04:14:00 | 2704.27 | 2705.00 | 2704.27 | 2704.98 | 19.62 | 53080.04 | 2704.99 2014-05-13 04:15:00 | 2704.98 | 2705.74 | 2704.98 | 2705.04 | 3.16 | 8553.57 | 2705.11 2014-05-13 04:16:00 | 2705.04 | 2707.77 | 2705.00 | 2706.23 | 18.38 | 49735.58 | 2706.11 2014-05-13 04:17:00 | 2705.99 | 2706.34 | 2705.92 | 2706.32 | 20.32 | 54999.51 | 2706.27 2014-05-13 04:18:00 | 2706.32 | 2706.34 | 2705.96 | 2706.00 | 19.76 | 53471.42 | 2706.18 2014-05-13 04:19:00 | 2706.00 | 2706.34 | 2705.94 | 2705.94 | 13.60 | 36810.62 | 2706.07 2014-05-13 04:20:00 | 2705.84 | 2705.84 | 2705.84 | 2705.84 | 0.06 | 162.35 | 2705.84 2014-05-13 04:21:00 | 2705.34 | 2705.34 | 2703.32 | 2703.55 | 15.09 | 40800.23 | 2704.51 2014-05-13 04:22:00 | 2703.40 | 2704.33 | 2703.00 | 2703.00 | 27.65 | 74736.16 | 2703.33 2014-05-13 04:23:00 | 2703.02 | 2703.02 | 2702.02 | 2702.02 | 3.82 | 10330.10 | 2702.80 2014-05-13 04:24:00 | 2702.10 | 2704.30 | 2702.10 | 2704.29 | 13.90 | 37570.20 | 2703.67 2014-05-13 04:25:00 | 2704.29 | 2704.37 | 2703.96 | 2703.96 | 7.02 | 18977.96 | 2704.18 2014-05-13 04:26:00 | 2703.94 | 2703.94 | 2703.33 | 2703.39 | 4.83 | 13047.02 | 2703.49 2014-05-13 04:27:00 | 2703.41 | 2703.64 | 2702.08 | 2702.08 | 22.76 | 61528.05 | 2702.99 2014-05-13 04:28:00 | 2702.10 | 2703.25 | 2702.00 | 2702.00 | 18.91 | 51106.23 | 2702.32 2014-05-13 04:29:00 | 2703.02 | 2703.02 | 2701.50 | 2702.10 | 6.73 | 18185.18 | 2702.11 2014-05-13 04:30:00 | 2702.49 | 2703.25 | 2702.12 | 2702.75 | 13.66 | 36904.38 | 2702.43 2014-05-13 04:31:00 | 2702.50 | 2703.02 | 2702.03 | 2703.02 | 13.10 | 35415.81 | 2702.67 2014-05-13 04:32:00 | 2703.02 | 2704.91 | 2703.02 | 2704.52 | 4.47 | 12097.04 | 2703.85 2014-05-13 04:33:00 | 2704.52 | 2704.83 | 2702.47 | 2703.00 | 8.99 | 24296.17 | 2703.18 2014-05-13 04:34:00 | 2703.05 | 2703.96 | 2703.02 | 2703.02 | 8.96 | 24225.31 | 2703.42 2014-05-13 04:35:00 | 2703.00 | 2703.00 | 2702.90 | 2703.00 | 5.17 | 13963.45 | 2702.95 2014-05-13 04:36:00 | 2702.00 | 2703.37 | 2700.01 | 2700.01 | 39.19 | 105851.87 | 2701.13 2014-05-13 04:37:00 | 2701.11 | 2702.65 | 2701.01 | 2701.02 | 6.54 | 17675.59 | 2701.45 2014-05-13 04:38:00 | 2701.04 | 2701.52 | 2700.01 | 2701.36 | 38.28 | 103377.06 | 2700.83 2014-05-13 04:39:00 | 2701.40 | 2701.40 | 2700.01 | 2700.02 | 21.51 | 58071.28 | 2700.24 2014-05-13 04:40:00 | 2700.03 | 2701.54 | 2700.00 | 2700.00 | 95.60 | 258141.46 | 2700.34 2014-05-13 04:41:00 | 2700.02 | 2701.02 | 2699.98 | 2699.98 | 34.75 | 93822.00 | 2700.07 2014-05-13 04:42:00 | 2701.03 | 2701.08 | 2700.00 | 2700.00 | 9.01 | 24327.80 | 2700.09 2014-05-13 04:43:00 | 2701.00 | 2701.08 | 2699.63 | 2699.63 | 43.71 | 118037.16 | 2700.34 2014-05-13 04:44:00 | 2700.50 | 2700.78 | 2699.41 | 2700.72 | 3.56 | 9600.94 | 2699.93 2014-05-13 04:45:00 | 2700.72 | 2700.72 | 2700.72 | 2700.72 | 1.21 | 3267.87 | 2700.72 2014-05-13 04:46:00 | . | . | . | . | . | . | . 2014-05-13 04:47:00 | 2700.72 | 2700.72 | 2700.50 | 2700.50 | 0.56 | 1523.19 | 2700.70 2014-05-13 04:48:00 | 2700.02 | 2700.55 | 2699.95 | 2700.55 | 4.11 | 11089.12 | 2700.05 2014-05-13 04:49:00 | 2700.57 | 2700.57 | 2699.96 | 2699.96 | 6.41 | 17294.33 | 2700.13 2014-05-13 04:50:00 | 2699.96 | 2700.06 | 2699.47 | 2700.06 | 5.59 | 15079.39 | 2699.98 2014-05-13 04:51:00 | 2700.14 | 2701.00 | 2699.50 | 2699.50 | 12.28 | 33158.22 | 2700.18 2014-05-13 04:52:00 | 2699.94 | 2700.10 | 2699.94 | 2700.10 | 2.77 | 7473.49 | 2699.96 2014-05-13 04:53:00 | 2699.55 | 2703.82 | 2699.39 | 2701.00 | 20.85 | 56306.25 | 2700.80 2014-05-13 04:54:00 | 2701.41 | 2703.50 | 2701.19 | 2703.50 | 17.77 | 48040.80 | 2702.87 2014-05-13 04:55:00 | 2703.60 | 2705.00 | 2699.41 | 2700.49 | 37.41 | 101096.96 | 2702.40 2014-05-13 04:56:00 | 2700.55 | 2702.11 | 2700.00 | 2700.00 | 29.56 | 79831.23 | 2700.74 2014-05-13 04:57:00 | 2700.10 | 2703.00 | 2700.00 | 2701.10 | 18.54 | 50065.46 | 2700.55 2014-05-13 04:58:00 | 2702.00 | 2703.00 | 2702.00 | 2702.71 | 7.80 | 21088.77 | 2702.65 2014-05-13 04:59:00 | 2703.00 | 2703.40 | 2702.96 | 2703.00 | 6.62 | 17900.09 | 2703.12 2014-05-13 05:00:00 | 2703.04 | 2703.88 | 2702.98 | 2703.00 | 10.50 | 28385.25 | 2703.10 2014-05-13 05:01:00 | 2703.01 | 2703.01 | 2702.41 | 2703.00 | 17.51 | 47324.92 | 2702.89 2014-05-13 05:02:00 | 2703.00 | 2703.00 | 2703.00 | 2703.00 | 1.85 | 4987.04 | 2703.00 2014-05-13 05:03:00 | 2702.04 | 2703.50 | 2701.94 | 2702.52 | 9.77 | 26392.67 | 2702.51 2014-05-13 05:04:00 | 2702.52 | 2702.95 | 2701.98 | 2702.00 | 4.84 | 13086.44 | 2702.13 2014-05-13 05:05:00 | 2701.98 | 2701.98 | 2700.12 | 2700.24 | 28.78 | 77737.69 | 2700.91 2014-05-13 05:06:00 | 2700.71 | 2701.32 | 2700.09 | 2700.98 | 14.03 | 37895.34 | 2700.64 2014-05-13 05:07:00 | 2700.47 | 2701.43 | 2700.15 | 2701.09 | 21.14 | 57088.90 | 2700.77 2014-05-13 05:08:00 | 2701.37 | 2701.37 | 2701.33 | 2701.33 | 1.50 | 4060.14 | 2701.36 2014-05-13 05:09:00 | 2700.73 | 2701.26 | 2700.33 | 2700.99 | 12.62 | 34078.94 | 2700.82 2014-05-13 05:10:00 | 2701.01 | 2701.52 | 2701.01 | 2701.51 | 10.96 | 29591.66 | 2701.20 2014-05-13 05:11:00 | 2701.97 | 2701.99 | 2700.95 | 2700.95 | 20.24 | 54678.22 | 2701.36 2014-05-13 05:12:00 | 2701.30 | 2701.79 | 2701.00 | 2701.72 | 1.91 | 5163.01 | 2701.73 2014-05-13 05:13:00 | 2701.04 | 2701.04 | 2700.31 | 2700.33 | 12.98 | 35050.55 | 2700.77 2014-05-13 05:14:00 | 2700.44 | 2700.46 | 2699.39 | 2699.39 | 26.86 | 72529.57 | 2700.08 2014-05-13 05:15:00 | 2699.41 | 2700.05 | 2699.39 | 2700.05 | 18.71 | 50510.89 | 2699.82 2014-05-13 05:16:00 | 2700.09 | 2701.98 | 2700.09 | 2701.00 | 6.02 | 16270.87 | 2701.01 2014-05-13 05:17:00 | 2701.98 | 2702.00 | 2699.93 | 2700.78 | 6.23 | 16816.67 | 2701.04 2014-05-13 05:18:00 | 2700.81 | 2701.96 | 2699.93 | 2700.08 | 24.45 | 66039.13 | 2700.66 2014-05-13 05:19:00 | 2700.10 | 2700.96 | 2699.91 | 2700.65 | 31.17 | 84178.45 | 2700.36 2014-05-13 05:20:00 | 2699.95 | 2700.47 | 2699.95 | 2700.47 | 10.44 | 28183.35 | 2700.33 2014-05-13 05:21:00 | 2700.39 | 2700.41 | 2699.93 | 2699.93 | 24.36 | 65768.26 | 2700.29 2014-05-13 05:22:00 | 2699.93 | 2699.93 | 2699.89 | 2699.89 | 3.78 | 10200.23 | 2699.90 2014-05-13 05:23:00 | 2699.89 | 2699.89 | 2699.19 | 2699.20 | 16.28 | 43947.26 | 2699.46 2014-05-13 05:24:00 | 2699.23 | 2700.04 | 2699.02 | 2700.00 | 16.79 | 45324.73 | 2699.51 2014-05-13 05:25:00 | 2700.00 | 2701.51 | 2700.00 | 2700.76 | 10.80 | 29181.96 | 2701.03 2014-05-13 05:26:00 | 2700.75 | 2701.01 | 2699.50 | 2700.43 | 41.24 | 111381.33 | 2700.74 2014-05-13 05:27:00 | 2700.43 | 2700.94 | 2699.65 | 2699.80 | 34.60 | 93430.19 | 2700.29 2014-05-13 05:28:00 | 2700.42 | 2700.99 | 2700.14 | 2700.14 | 18.63 | 50305.10 | 2700.37 2014-05-13 05:29:00 | 2700.00 | 2700.00 | 2699.50 | 2699.50 | 3.14 | 8469.84 | 2699.98 2014-05-13 05:30:00 | 2699.96 | 2700.50 | 2699.96 | 2700.50 | 2.20 | 5940.02 | 2700.01 2014-05-13 05:31:00 | 2700.02 | 2700.99 | 2700.00 | 2700.99 | 6.48 | 17491.57 | 2700.57 2014-05-13 05:32:00 | 2700.63 | 2701.98 | 2700.09 | 2701.29 | 5.77 | 15589.18 | 2700.83 2014-05-13 05:33:00 | 2700.61 | 2702.00 | 2700.61 | 2701.98 | 9.05 | 24436.87 | 2701.70 2014-05-13 05:34:00 | 2701.50 | 2702.00 | 2701.40 | 2701.90 | 4.91 | 13252.86 | 2701.91 2014-05-13 05:35:00 | 2701.44 | 2701.54 | 2700.50 | 2701.07 | 3.76 | 10148.67 | 2701.27 2014-05-13 05:36:00 | 2701.50 | 2702.34 | 2701.03 | 2701.50 | 9.94 | 26845.44 | 2701.29 2014-05-13 05:37:00 | 2701.05 | 2702.00 | 2700.46 | 2700.46 | 9.57 | 25839.70 | 2700.92 2014-05-13 05:38:00 | 2700.05 | 2700.54 | 2699.48 | 2700.54 | 24.36 | 65765.00 | 2700.05 2014-05-13 05:39:00 | 2700.54 | 2700.86 | 2700.05 | 2700.05 | 7.59 | 20491.26 | 2700.48 2014-05-13 05:40:00 | 2700.10 | 2700.13 | 2699.00 | 2700.00 | 12.58 | 33945.67 | 2699.46 2014-05-13 05:41:00 | 2700.03 | 2700.77 | 2699.16 | 2699.82 | 6.35 | 17146.60 | 2700.25 2014-05-13 05:42:00 | 2700.59 | 2700.59 | 2699.09 | 2699.41 | 29.33 | 79167.26 | 2699.47 2014-05-13 05:43:00 | 2699.02 | 2699.88 | 2699.02 | 2699.77 | 4.62 | 12464.29 | 2699.65 2014-05-13 05:44:00 | 2699.10 | 2699.61 | 2699.02 | 2699.61 | 1.25 | 3360.84 | 2699.47 2014-05-13 05:45:00 | 2699.50 | 2699.50 | 2699.50 | 2699.50 | 1.00 | 2699.50 | 2699.50 2014-05-13 05:46:00 | 2699.07 | 2699.07 | 2699.07 | 2699.07 | 0.09 | 242.92 | 2699.07 2014-05-13 05:47:00 | 2699.07 | 2699.09 | 2698.02 | 2698.02 | 11.13 | 30025.54 | 2698.68 2014-05-13 05:48:00 | 2698.02 | 2698.02 | 2698.00 | 2698.00 | 8.18 | 22077.85 | 2698.01 2014-05-13 05:49:00 | 2697.62 | 2698.35 | 2697.05 | 2698.35 | 24.66 | 66538.42 | 2698.01 2014-05-13 05:50:00 | 2698.35 | 2698.52 | 2698.33 | 2698.52 | 14.40 | 38860.70 | 2698.47 2014-05-13 05:51:00 | 2698.33 | 2698.33 | 2697.68 | 2697.69 | 10.89 | 29390.56 | 2697.87 2014-05-13 05:52:00 | 2698.24 | 2699.09 | 2698.24 | 2699.03 | 20.40 | 55056.94 | 2698.74 2014-05-13 05:53:00 | 2698.82 | 2699.46 | 2698.56 | 2698.85 | 18.47 | 49841.89 | 2698.82 2014-05-13 05:54:00 | 2699.00 | 2699.00 | 2698.50 | 2698.50 | 3.98 | 10751.54 | 2698.68 2014-05-13 05:55:00 | 2698.50 | 2698.52 | 2698.50 | 2698.50 | 7.41 | 20004.11 | 2698.52 2014-05-13 05:56:00 | 2698.47 | 2699.00 | 2698.10 | 2699.00 | 27.23 | 73467.60 | 2698.53 2014-05-13 05:57:00 | 2698.82 | 2699.50 | 2698.82 | 2699.02 | 20.26 | 54675.61 | 2698.96 2014-05-13 05:58:00 | 2699.41 | 2699.41 | 2699.41 | 2699.41 | 1.15 | 3109.72 | 2699.41 2014-05-13 05:59:00 | 2699.47 | 2699.52 | 2699.47 | 2699.52 | 2.85 | 7690.87 | 2699.50 2014-05-13 06:00:00 | 2699.51 | 2701.00 | 2699.51 | 2700.76 | 12.57 | 33953.91 | 2700.33 2014-05-13 06:01:00 | 2700.76 | 2701.02 | 2700.00 | 2700.44 | 9.70 | 26199.65 | 2700.72 2014-05-13 06:02:00 | 2700.40 | 2700.52 | 2700.00 | 2700.00 | 10.72 | 28957.97 | 2700.30 2014-05-13 06:03:00 | 2700.02 | 2701.08 | 2700.00 | 2700.00 | 8.45 | 22810.19 | 2700.07 2014-05-13 06:04:00 | 2700.02 | 2700.02 | 2700.02 | 2700.02 | 0.05 | 135.00 | 2700.02 2014-05-13 06:05:00 | 2700.94 | 2701.09 | 2700.16 | 2700.16 | 18.06 | 48777.90 | 2700.88 2014-05-13 06:06:00 | 2701.09 | 2702.44 | 2700.50 | 2702.28 | 25.60 | 69168.84 | 2701.70 2014-05-13 06:07:00 | 2702.42 | 2705.72 | 2700.51 | 2705.63 | 43.34 | 117171.80 | 2703.55 2014-05-13 06:08:00 | 2705.50 | 2705.83 | 2704.97 | 2705.67 | 19.40 | 52494.74 | 2705.50 2014-05-13 06:09:00 | 2705.67 | 2705.67 | 2703.22 | 2704.02 | 17.80 | 48136.56 | 2704.91 2014-05-13 06:10:00 | 2703.35 | 2705.02 | 2703.35 | 2705.02 | 21.51 | 58145.57 | 2703.69 2014-05-13 06:11:00 | 2705.17 | 2706.00 | 2705.17 | 2705.94 | 16.77 | 45383.04 | 2705.72 2014-05-13 06:12:00 | 2705.94 | 2705.96 | 2705.28 | 2705.32 | 11.58 | 31340.10 | 2705.46 2014-05-13 06:13:00 | 2705.14 | 2705.50 | 2703.76 | 2704.45 | 32.97 | 89166.20 | 2704.46 2014-05-13 06:14:00 | 2704.94 | 2705.50 | 2704.00 | 2704.00 | 24.34 | 65830.43 | 2704.84 2014-05-13 06:15:00 | 2704.00 | 2706.00 | 2704.00 | 2705.22 | 14.59 | 39487.40 | 2705.73 2014-05-13 06:16:00 | 2705.22 | 2705.24 | 2705.02 | 2705.20 | 15.38 | 41616.85 | 2705.20 2014-05-13 06:17:00 | 2705.22 | 2705.22 | 2705.20 | 2705.22 | 7.26 | 19631.74 | 2705.21 2014-05-13 06:18:00 | 2705.32 | 2706.00 | 2705.32 | 2706.00 | 1.19 | 3230.51 | 2705.62 2014-05-13 06:19:00 | 2706.00 | 2707.10 | 2706.00 | 2707.10 | 20.21 | 54705.68 | 2706.86 2014-05-13 06:20:00 | 2707.10 | 2707.10 | 2706.74 | 2707.10 | 14.84 | 40174.52 | 2707.00 2014-05-13 06:21:00 | 2707.50 | 2711.00 | 2707.50 | 2710.97 | 26.87 | 72793.20 | 2709.09 2014-05-13 06:22:00 | 2709.20 | 2711.00 | 2709.00 | 2709.45 | 33.90 | 91875.76 | 2710.28 2014-05-13 06:23:00 | 2709.45 | 2709.82 | 2707.48 | 2709.00 | 49.12 | 133053.95 | 2708.59 2014-05-13 06:24:00 | 2709.00 | 2709.53 | 2708.97 | 2709.02 | 14.78 | 40049.35 | 2709.15 2014-05-13 06:25:00 | 2709.26 | 2710.00 | 2709.26 | 2710.00 | 13.57 | 36766.71 | 2709.81 2014-05-13 06:26:00 | 2710.00 | 2710.98 | 2710.00 | 2710.24 | 8.24 | 22319.70 | 2710.35 2014-05-13 06:27:00 | 2710.24 | 2710.88 | 2708.99 | 2709.00 | 31.44 | 85206.13 | 2709.77 2014-05-13 06:28:00 | 2709.04 | 2710.50 | 2708.93 | 2710.04 | 37.76 | 102325.59 | 2709.61 2014-05-13 06:29:00 | 2710.50 | 2710.91 | 2710.02 | 2710.33 | 11.59 | 31424.18 | 2710.38 2014-05-13 06:30:00 | 2710.33 | 2711.00 | 2710.00 | 2710.63 | 35.87 | 97218.21 | 2710.37 2014-05-13 06:31:00 | 2710.78 | 2711.00 | 2709.50 | 2710.00 | 41.42 | 112251.64 | 2710.41 2014-05-13 06:32:00 | 2710.00 | 2710.00 | 2707.01 | 2707.06 | 19.83 | 53703.31 | 2708.32 2014-05-13 06:33:00 | 2707.02 | 2709.00 | 2705.45 | 2707.08 | 46.36 | 125494.80 | 2706.79 2014-05-13 06:34:00 | 2706.20 | 2707.97 | 2705.05 | 2707.02 | 22.92 | 62027.62 | 2706.62 2014-05-13 06:35:00 | 2707.11 | 2707.49 | 2706.56 | 2706.68 | 33.71 | 91251.25 | 2706.79 2014-05-13 06:36:00 | 2706.68 | 2707.32 | 2706.66 | 2707.20 | 13.01 | 35227.73 | 2706.91 2014-05-13 06:37:00 | 2707.50 | 2707.50 | 2707.00 | 2707.02 | 8.71 | 23578.25 | 2707.34 2014-05-13 06:38:00 | 2707.02 | 2709.03 | 2707.02 | 2709.03 | 13.55 | 36697.57 | 2708.51 2014-05-13 06:39:00 | 2709.08 | 2710.38 | 2709.08 | 2710.38 | 30.52 | 82714.15 | 2709.98 2014-05-13 06:40:00 | 2710.26 | 2710.91 | 2709.11 | 2710.74 | 17.52 | 47473.91 | 2710.32 2014-05-13 06:41:00 | 2710.89 | 2710.99 | 2710.38 | 2710.50 | 3.16 | 8555.55 | 2710.88 2014-05-13 06:42:00 | 2710.57 | 2710.57 | 2709.58 | 2709.59 | 14.89 | 40338.85 | 2710.03 2014-05-13 06:43:00 | 2709.59 | 2709.91 | 2708.97 | 2708.97 | 16.01 | 43387.43 | 2709.68 2014-05-13 06:44:00 | 2708.89 | 2708.89 | 2707.10 | 2707.10 | 3.80 | 10299.70 | 2707.60 2014-05-13 06:45:00 | 2707.54 | 2708.93 | 2707.08 | 2707.40 | 35.80 | 96931.76 | 2707.67 2014-05-13 06:46:00 | 2708.24 | 2709.00 | 2707.40 | 2708.51 | 13.54 | 36671.01 | 2708.15 2014-05-13 06:47:00 | 2708.51 | 2709.00 | 2707.08 | 2707.47 | 34.89 | 94483.94 | 2708.05 2014-05-13 06:48:00 | 2707.56 | 2707.56 | 2707.08 | 2707.10 | 22.82 | 61775.70 | 2707.44 2014-05-13 06:49:00 | 2707.10 | 2707.25 | 2705.16 | 2707.13 | 32.18 | 87096.42 | 2706.88 2014-05-13 06:50:00 | 2707.25 | 2708.00 | 2706.17 | 2708.00 | 47.57 | 128766.44 | 2707.05 2014-05-13 06:51:00 | 2708.00 | 2708.35 | 2706.53 | 2707.99 | 13.64 | 36935.60 | 2707.09 2014-05-13 06:52:00 | 2707.96 | 2708.99 | 2707.54 | 2708.96 | 10.77 | 29153.36 | 2707.66 2014-05-13 06:53:00 | 2707.77 | 2708.95 | 2707.58 | 2708.95 | 61.87 | 167554.60 | 2708.39 2014-05-13 06:54:00 | 2708.78 | 2708.78 | 2707.28 | 2708.70 | 18.16 | 49172.16 | 2707.87 2014-05-13 06:55:00 | 2708.70 | 2708.70 | 2706.50 | 2708.55 | 7.37 | 19943.35 | 2707.12 2014-05-13 06:56:00 | 2707.62 | 2708.30 | 2706.54 | 2707.46 | 31.45 | 85156.93 | 2707.43 2014-05-13 06:57:00 | 2707.05 | 2708.13 | 2706.63 | 2707.86 | 29.28 | 79280.43 | 2707.48 2014-05-13 06:58:00 | 2707.86 | 2707.87 | 2706.50 | 2707.71 | 40.48 | 109585.08 | 2707.28 2014-05-13 06:59:00 | 2706.50 | 2707.71 | 2706.50 | 2707.71 | 29.24 | 79164.20 | 2707.12 2014-05-13 07:00:00 | 2707.71 | 2707.71 | 2706.36 | 2706.50 | 24.28 | 65707.65 | 2706.69 2014-05-13 07:01:00 | 2707.69 | 2707.69 | 2706.54 | 2707.45 | 12.45 | 33698.57 | 2706.93 2014-05-13 07:02:00 | 2706.54 | 2707.88 | 2706.00 | 2707.31 | 43.11 | 116681.51 | 2706.73 2014-05-13 07:03:00 | 2707.31 | 2707.31 | 2706.14 | 2707.31 | 40.51 | 109641.78 | 2706.60 2014-05-13 07:04:00 | 2706.23 | 2707.31 | 2706.21 | 2707.05 | 27.93 | 75600.23 | 2706.68 2014-05-13 07:05:00 | 2706.19 | 2707.25 | 2706.19 | 2707.25 | 7.47 | 20217.49 | 2706.49 2014-05-13 07:06:00 | 2706.60 | 2708.74 | 2706.60 | 2707.01 | 17.24 | 46675.99 | 2706.95 2014-05-13 07:07:00 | 2707.55 | 2708.58 | 2706.69 | 2707.06 | 60.62 | 164166.71 | 2707.95 2014-05-13 07:08:00 | 2707.71 | 2708.09 | 2707.24 | 2707.63 | 54.51 | 147597.77 | 2707.67 2014-05-13 07:09:00 | 2707.03 | 2707.03 | 2707.01 | 2707.01 | 7.94 | 21499.08 | 2707.01 2014-05-13 07:10:00 | 2707.03 | 2708.69 | 2707.01 | 2707.73 | 33.52 | 90763.34 | 2707.82 2014-05-13 07:11:00 | 2708.78 | 2708.78 | 2707.50 | 2708.70 | 1.88 | 5088.93 | 2708.32 2014-05-13 07:12:00 | 2707.55 | 2708.70 | 2707.55 | 2708.70 | 6.50 | 17597.94 | 2707.79 2014-05-13 07:13:00 | 2708.70 | 2708.99 | 2707.04 | 2707.04 | 14.47 | 39188.43 | 2708.25 2014-05-13 07:14:00 | 2707.54 | 2707.98 | 2707.05 | 2707.96 | 16.69 | 45177.58 | 2707.51 2014-05-13 07:15:00 | 2707.09 | 2707.09 | 2707.09 | 2707.09 | 0.60 | 1624.25 | 2707.09 2014-05-13 07:16:00 | 2707.29 | 2707.58 | 2707.29 | 2707.50 | 1.83 | 4954.81 | 2707.55 2014-05-13 07:17:00 | 2707.20 | 2707.85 | 2707.01 | 2707.61 | 15.28 | 41354.52 | 2707.16 2014-05-13 07:18:00 | 2707.61 | 2707.61 | 2707.61 | 2707.61 | 1.62 | 4386.33 | 2707.61 2014-05-13 07:19:00 | . | . | . | . | . | . | . 2014-05-13 07:20:00 | 2708.00 | 2708.00 | 2708.00 | 2708.00 | 0.07 | 194.98 | 2708.00 2014-05-13 07:21:00 | 2708.00 | 2708.10 | 2707.11 | 2707.37 | 43.18 | 116918.84 | 2707.71 2014-05-13 07:22:00 | 2707.54 | 2707.74 | 2707.24 | 2707.49 | 2.94 | 7957.26 | 2707.47 2014-05-13 07:23:00 | 2707.51 | 2708.14 | 2707.46 | 2708.12 | 15.34 | 41550.96 | 2707.96 2014-05-13 07:24:00 | 2708.14 | 2708.14 | 2707.80 | 2707.80 | 7.16 | 19387.56 | 2708.14 2014-05-13 07:25:00 | 2707.55 | 2708.46 | 2707.55 | 2708.46 | 22.39 | 60626.16 | 2708.22 2014-05-13 07:26:00 | 2708.40 | 2709.00 | 2708.17 | 2708.74 | 3.75 | 10149.09 | 2708.59 2014-05-13 07:27:00 | 2709.00 | 2710.00 | 2709.00 | 2709.89 | 7.57 | 20500.64 | 2709.22 2014-05-13 07:28:00 | 2710.00 | 2710.00 | 2710.00 | 2710.00 | 9.01 | 24406.26 | 2710.00 2014-05-13 07:29:00 | 2710.00 | 2712.00 | 2710.00 | 2710.85 | 27.06 | 73323.21 | 2710.15 2014-05-13 07:30:00 | 2711.39 | 2714.67 | 2710.89 | 2714.47 | 13.96 | 37854.58 | 2711.65 2014-05-13 07:31:00 | 2714.42 | 2714.42 | 2711.49 | 2712.10 | 16.77 | 45518.19 | 2713.45 2014-05-13 07:32:00 | 2712.10 | 2712.58 | 2712.05 | 2712.07 | 2.80 | 7599.26 | 2712.08 2014-05-13 07:33:00 | 2712.07 | 2712.55 | 2711.58 | 2711.58 | 10.45 | 28349.51 | 2712.09 2014-05-13 07:34:00 | 2711.28 | 2711.28 | 2710.03 | 2710.98 | 5.47 | 14830.07 | 2710.67 2014-05-13 07:35:00 | 2710.68 | 2711.02 | 2710.46 | 2710.48 | 8.86 | 24002.88 | 2710.66 2014-05-13 07:36:00 | 2710.08 | 2711.22 | 2710.08 | 2711.22 | 20.12 | 54539.12 | 2710.69 2014-05-13 07:37:00 | 2710.70 | 2710.87 | 2710.70 | 2710.87 | 3.70 | 10029.85 | 2710.77 2014-05-13 07:38:00 | 2710.37 | 2711.05 | 2709.87 | 2709.99 | 7.98 | 21613.09 | 2710.11 2014-05-13 07:39:00 | 2709.99 | 2710.01 | 2708.48 | 2708.48 | 5.30 | 14352.05 | 2709.47 2014-05-13 07:40:00 | 2708.46 | 2708.64 | 2708.32 | 2708.54 | 4.00 | 10842.13 | 2708.50 2014-05-13 07:41:00 | 2708.68 | 2708.84 | 2708.68 | 2708.84 | 9.49 | 25710.84 | 2708.69 2014-05-13 07:42:00 | 2708.97 | 2709.96 | 2708.72 | 2709.96 | 5.15 | 13954.32 | 2709.05 2014-05-13 07:43:00 | 2709.96 | 2709.96 | 2709.91 | 2709.95 | 1.79 | 4858.90 | 2709.93 2014-05-13 07:44:00 | . | . | . | . | . | . | . 2014-05-13 07:45:00 | . | . | . | . | . | . | . 2014-05-13 07:46:00 | 2709.12 | 2709.98 | 2709.11 | 2709.32 | 3.10 | 8385.35 | 2709.32 2014-05-13 07:47:00 | 2709.02 | 2709.50 | 2708.70 | 2709.19 | 4.62 | 12505.00 | 2709.06 2014-05-13 07:48:00 | 2709.04 | 2709.04 | 2708.46 | 2708.46 | 6.34 | 17165.53 | 2708.78 2014-05-13 07:49:00 | 2708.46 | 2708.46 | 2707.00 | 2707.63 | 16.73 | 45294.47 | 2707.70 2014-05-13 07:50:00 | . | . | . | . | . | . | . 2014-05-13 07:51:00 | 2706.79 | 2706.79 | 2706.00 | 2706.00 | 11.87 | 32114.42 | 2706.42 2014-05-13 07:52:00 | 2705.96 | 2705.98 | 2705.36 | 2705.36 | 7.28 | 19692.89 | 2705.81 2014-05-13 07:53:00 | 2705.23 | 2706.93 | 2705.23 | 2706.29 | 51.74 | 140030.86 | 2706.28 2014-05-13 07:54:00 | 2706.90 | 2706.96 | 2705.64 | 2706.32 | 22.45 | 60758.94 | 2706.53 2014-05-13 07:55:00 | 2705.72 | 2706.99 | 2701.65 | 2701.65 | 31.70 | 85743.45 | 2704.76 2014-05-13 07:56:00 | 2702.02 | 2702.02 | 2699.00 | 2699.00 | 114.26 | 308509.92 | 2700.09 2014-05-13 07:57:00 | 2699.02 | 2702.97 | 2699.00 | 2700.60 | 54.77 | 147889.52 | 2700.09 2014-05-13 07:58:00 | 2700.62 | 2701.02 | 2698.00 | 2700.14 | 45.75 | 123500.76 | 2699.77 2014-05-13 07:59:00 | 2699.98 | 2700.00 | 2699.90 | 2699.90 | 6.08 | 16418.64 | 2699.99 2014-05-13 08:00:00 | 2699.50 | 2699.50 | 2698.00 | 2698.12 | 26.47 | 71413.55 | 2698.31 2014-05-13 08:01:00 | 2698.99 | 2699.46 | 2698.15 | 2699.37 | 37.35 | 100798.38 | 2698.75 2014-05-13 08:02:00 | 2699.37 | 2699.99 | 2698.98 | 2699.86 | 34.71 | 93708.62 | 2699.45 2014-05-13 08:03:00 | 2699.96 | 2699.96 | 2698.00 | 2698.02 | 41.28 | 111405.87 | 2699.05 2014-05-13 08:04:00 | 2698.12 | 2699.24 | 2698.10 | 2699.11 | 55.28 | 149175.05 | 2698.54 2014-05-13 08:05:00 | 2698.90 | 2701.00 | 2698.90 | 2699.52 | 27.61 | 74542.12 | 2699.73 2014-05-13 08:06:00 | 2699.60 | 2704.01 | 2699.60 | 2703.99 | 41.15 | 111202.81 | 2702.51 2014-05-13 08:07:00 | 2703.99 | 2708.00 | 2702.94 | 2704.83 | 64.92 | 175646.73 | 2705.75 2014-05-13 08:08:00 | 2703.06 | 2708.70 | 2703.06 | 2706.34 | 39.23 | 106158.10 | 2706.11 2014-05-13 08:09:00 | 2705.79 | 2706.14 | 2705.00 | 2705.00 | 23.60 | 63850.51 | 2705.99 2014-05-13 08:10:00 | 2705.00 | 2707.00 | 2703.31 | 2703.67 | 22.65 | 61260.33 | 2705.01 2014-05-13 08:11:00 | 2703.82 | 2705.00 | 2703.69 | 2704.02 | 38.40 | 103849.36 | 2704.34 2014-05-13 08:12:00 | 2704.75 | 2704.78 | 2703.52 | 2704.39 | 10.83 | 29283.21 | 2704.15 2014-05-13 08:13:00 | 2704.39 | 2704.39 | 2703.50 | 2703.50 | 23.06 | 62351.56 | 2703.77 2014-05-13 08:14:00 | 2703.13 | 2703.52 | 2703.13 | 2703.52 | 18.32 | 49521.78 | 2703.45 2014-05-13 08:15:00 | 2703.56 | 2703.56 | 2701.20 | 2701.20 | 48.71 | 131643.81 | 2702.83 2014-05-13 08:16:00 | 2701.22 | 2701.69 | 2701.20 | 2701.35 | 20.52 | 55426.48 | 2701.49 2014-05-13 08:17:00 | 2701.35 | 2701.98 | 2701.35 | 2701.41 | 2.53 | 6829.69 | 2701.62 2014-05-13 08:18:00 | 2701.47 | 2702.52 | 2701.47 | 2702.52 | 15.95 | 43087.05 | 2701.89 2014-05-13 08:19:00 | 2702.52 | 2704.00 | 2702.52 | 2703.52 | 15.32 | 41420.67 | 2703.52 2014-05-13 08:20:00 | 2703.42 | 2703.47 | 2703.13 | 2703.15 | 12.11 | 32724.07 | 2703.35 2014-05-13 08:21:00 | 2703.15 | 2703.18 | 2702.54 | 2703.18 | 11.21 | 30302.72 | 2702.95 2014-05-13 08:22:00 | 2703.04 | 2704.01 | 2703.04 | 2704.00 | 14.44 | 39041.47 | 2703.70 2014-05-13 08:23:00 | 2704.04 | 2704.93 | 2703.62 | 2704.00 | 12.86 | 34786.24 | 2704.57 2014-05-13 08:24:00 | 2703.68 | 2703.74 | 2703.50 | 2703.50 | 8.73 | 23603.01 | 2703.67 2014-05-13 08:25:00 | 2703.52 | 2703.52 | 2703.12 | 2703.28 | 5.02 | 13568.06 | 2703.34 2014-05-13 08:26:00 | 2703.28 | 2704.50 | 2703.10 | 2703.53 | 24.40 | 65955.63 | 2703.65 2014-05-13 08:27:00 | 2703.55 | 2703.61 | 2703.10 | 2703.20 | 12.16 | 32863.64 | 2703.27 2014-05-13 08:28:00 | 2703.20 | 2703.39 | 2703.20 | 2703.28 | 9.05 | 24467.51 | 2703.29 2014-05-13 08:29:00 | 2703.12 | 2703.12 | 2702.98 | 2703.00 | 6.69 | 18091.58 | 2703.06 2014-05-13 08:30:00 | 2702.96 | 2703.22 | 2702.84 | 2702.84 | 4.15 | 11220.23 | 2703.02 2014-05-13 08:31:00 | 2702.84 | 2702.84 | 2701.53 | 2702.22 | 8.14 | 22002.45 | 2702.34 2014-05-13 08:32:00 | 2701.53 | 2703.00 | 2701.53 | 2703.00 | 5.83 | 15744.94 | 2702.53 2014-05-13 08:33:00 | 2703.01 | 2703.50 | 2702.98 | 2703.50 | 2.32 | 6276.96 | 2703.26 2014-05-13 08:34:00 | 2703.04 | 2703.04 | 2702.48 | 2702.48 | 6.79 | 18363.40 | 2702.89 2014-05-13 08:35:00 | 2702.45 | 2705.03 | 2702.45 | 2705.03 | 14.21 | 38411.60 | 2703.33 2014-05-13 08:36:00 | 2705.01 | 2705.50 | 2704.02 | 2705.00 | 8.46 | 22880.72 | 2704.58 2014-05-13 08:37:00 | 2705.00 | 2708.70 | 2704.56 | 2706.07 | 6.09 | 16482.73 | 2706.08 2014-05-13 08:38:00 | 2706.07 | 2707.66 | 2706.00 | 2707.58 | 127.03 | 343835.45 | 2706.66 2014-05-13 08:39:00 | 2707.58 | 2708.04 | 2706.56 | 2707.71 | 58.73 | 158994.87 | 2707.13 2014-05-13 08:40:00 | 2707.73 | 2710.00 | 2707.73 | 2709.98 | 38.82 | 105193.89 | 2709.86 2014-05-13 08:41:00 | 2709.98 | 2711.53 | 2709.69 | 2711.00 | 19.51 | 52862.20 | 2710.05 2014-05-13 08:42:00 | 2711.00 | 2711.00 | 2707.60 | 2707.97 | 95.91 | 259783.48 | 2708.62 2014-05-13 08:43:00 | 2708.50 | 2708.98 | 2705.63 | 2706.72 | 31.64 | 85648.37 | 2707.05 2014-05-13 08:44:00 | 2706.82 | 2707.77 | 2706.50 | 2706.52 | 10.36 | 28041.53 | 2707.23 2014-05-13 08:45:00 | 2706.53 | 2706.53 | 2706.04 | 2706.04 | 1.58 | 4281.48 | 2706.37 2014-05-13 08:46:00 | 2706.53 | 2707.00 | 2706.04 | 2706.73 | 6.42 | 17386.06 | 2706.42 2014-05-13 08:47:00 | 2706.18 | 2707.85 | 2705.89 | 2706.15 | 10.18 | 27557.38 | 2706.48 2014-05-13 08:48:00 | 2706.50 | 2707.07 | 2706.50 | 2707.07 | 6.94 | 18781.07 | 2706.99 2014-05-13 08:49:00 | 2706.77 | 2706.82 | 2706.77 | 2706.81 | 1.47 | 3987.12 | 2706.80 2014-05-13 08:50:00 | 2707.07 | 2707.16 | 2707.07 | 2707.15 | 3.86 | 10436.04 | 2707.14 2014-05-13 08:51:00 | 2707.15 | 2707.99 | 2707.14 | 2707.99 | 15.21 | 41191.83 | 2707.50 2014-05-13 08:52:00 | 2708.19 | 2708.21 | 2706.21 | 2707.50 | 31.46 | 85171.26 | 2707.29 2014-05-13 08:53:00 | 2707.50 | 2708.10 | 2707.00 | 2708.10 | 7.26 | 19666.87 | 2707.44 2014-05-13 08:54:00 | 2708.30 | 2708.50 | 2707.70 | 2707.70 | 15.07 | 40796.98 | 2707.88 2014-05-13 08:55:00 | 2707.14 | 2708.66 | 2707.00 | 2708.02 | 28.52 | 77212.82 | 2707.32 2014-05-13 08:56:00 | 2708.02 | 2709.45 | 2707.74 | 2708.66 | 22.03 | 59662.67 | 2708.49 2014-05-13 08:57:00 | 2708.62 | 2708.62 | 2707.45 | 2708.01 | 16.23 | 43938.64 | 2707.92 2014-05-13 08:58:00 | 2708.52 | 2712.50 | 2708.52 | 2709.86 | 129.24 | 350349.92 | 2710.83 2014-05-13 08:59:00 | 2709.86 | 2711.62 | 2709.84 | 2710.02 | 38.73 | 104959.70 | 2710.39 2014-05-13 09:00:00 | 2710.02 | 2710.96 | 2709.42 | 2710.50 | 33.95 | 92008.19 | 2709.95 2014-05-13 09:01:00 | 2710.50 | 2711.00 | 2710.50 | 2710.95 | 6.74 | 18266.06 | 2710.90 2014-05-13 09:02:00 | 2710.98 | 2711.83 | 2710.70 | 2711.83 | 11.90 | 32257.30 | 2710.92 2014-05-13 09:03:00 | 2711.83 | 2712.34 | 2710.86 | 2711.87 | 15.47 | 41956.94 | 2711.97 2014-05-13 09:04:00 | 2711.89 | 2712.00 | 2710.50 | 2711.46 | 13.78 | 37349.73 | 2711.41 2014-05-13 09:05:00 | 2711.44 | 2711.50 | 2710.91 | 2710.93 | 7.38 | 20001.52 | 2711.33 2014-05-13 09:06:00 | 2710.95 | 2711.46 | 2710.41 | 2710.41 | 6.68 | 18115.29 | 2710.65 2014-05-13 09:07:00 | 2710.35 | 2710.98 | 2710.00 | 2710.22 | 38.08 | 103217.19 | 2710.46 2014-05-13 09:08:00 | 2710.27 | 2710.97 | 2710.27 | 2710.45 | 15.11 | 40965.18 | 2710.59 2014-05-13 09:09:00 | 2710.52 | 2710.90 | 2710.03 | 2710.03 | 8.08 | 21891.37 | 2710.33 2014-05-13 09:10:00 | 2710.59 | 2710.98 | 2710.59 | 2710.75 | 12.93 | 35040.70 | 2710.87 2014-05-13 09:11:00 | 2710.71 | 2710.71 | 2710.71 | 2710.71 | 0.35 | 948.75 | 2710.71 2014-05-13 09:12:00 | 2710.46 | 2710.46 | 2709.50 | 2710.03 | 28.41 | 77000.21 | 2710.03 2014-05-13 09:13:00 | 2710.03 | 2710.03 | 2710.03 | 2710.03 | 2.24 | 6073.18 | 2710.03 2014-05-13 09:14:00 | 2709.50 | 2709.55 | 2708.88 | 2708.88 | 3.50 | 9482.89 | 2709.40 2014-05-13 09:15:00 | 2709.44 | 2709.44 | 2708.11 | 2708.11 | 6.68 | 18090.28 | 2708.94 2014-05-13 09:16:00 | 2708.11 | 2708.47 | 2708.00 | 2708.00 | 16.67 | 45131.44 | 2708.16 2014-05-13 09:17:00 | 2708.01 | 2708.10 | 2708.00 | 2708.10 | 13.19 | 35721.66 | 2708.03 2014-05-13 09:18:00 | 2708.10 | 2709.96 | 2708.10 | 2709.76 | 1.98 | 5364.47 | 2709.33 2014-05-13 09:19:00 | 2709.76 | 2712.04 | 2709.56 | 2712.04 | 11.24 | 30459.74 | 2710.91 2014-05-13 09:20:00 | 2712.50 | 2712.99 | 2711.61 | 2712.11 | 9.90 | 26850.22 | 2712.69 2014-05-13 09:21:00 | 2712.11 | 2713.00 | 2711.06 | 2711.06 | 33.69 | 91373.21 | 2711.85 2014-05-13 09:22:00 | 2711.12 | 2711.15 | 2710.50 | 2710.68 | 7.39 | 20032.00 | 2711.06 2014-05-13 09:23:00 | 2710.14 | 2710.14 | 2709.50 | 2709.50 | 10.26 | 27815.72 | 2710.03 2014-05-13 09:24:00 | 2709.50 | 2710.00 | 2709.24 | 2709.26 | 9.24 | 25024.56 | 2709.46 2014-05-13 09:25:00 | 2709.62 | 2710.02 | 2709.26 | 2710.02 | 12.28 | 33282.54 | 2709.64 2014-05-13 09:26:00 | 2710.04 | 2711.00 | 2710.04 | 2711.00 | 2.50 | 6763.26 | 2710.73 2014-05-13 09:27:00 | 2711.00 | 2711.50 | 2711.00 | 2711.50 | 5.08 | 13763.95 | 2711.04 2014-05-13 09:28:00 | 2711.11 | 2713.00 | 2711.09 | 2712.00 | 16.71 | 45318.17 | 2712.04 2014-05-13 09:29:00 | 2712.13 | 2717.16 | 2712.13 | 2712.97 | 104.27 | 283098.22 | 2714.97 2014-05-13 09:30:00 | 2716.02 | 2718.00 | 2716.02 | 2716.27 | 51.77 | 140659.15 | 2716.84 2014-05-13 09:31:00 | 2716.22 | 2716.22 | 2712.10 | 2714.98 | 13.22 | 35889.53 | 2715.20 2014-05-13 09:32:00 | 2714.98 | 2714.98 | 2713.60 | 2713.98 | 4.43 | 12031.71 | 2714.12 2014-05-13 09:33:00 | 2713.98 | 2714.20 | 2713.93 | 2714.20 | 16.93 | 45948.97 | 2714.06 2014-05-13 09:34:00 | 2714.20 | 2714.30 | 2712.26 | 2713.92 | 24.92 | 67622.27 | 2713.79 2014-05-13 09:35:00 | 2713.50 | 2713.52 | 2712.00 | 2712.50 | 18.02 | 48889.05 | 2713.35 2014-05-13 09:36:00 | 2712.50 | 2714.30 | 2712.38 | 2713.47 | 34.95 | 94828.77 | 2713.27 2014-05-13 09:37:00 | 2712.71 | 2714.23 | 2712.71 | 2713.46 | 9.05 | 24568.02 | 2713.50 2014-05-13 09:38:00 | 2713.46 | 2713.49 | 2711.56 | 2713.45 | 10.31 | 27981.80 | 2713.26 2014-05-13 09:39:00 | 2713.00 | 2713.04 | 2711.65 | 2713.00 | 10.40 | 28211.14 | 2712.87 2014-05-13 09:40:00 | 2713.00 | 2713.46 | 2713.00 | 2713.04 | 1.08 | 2922.13 | 2713.21 2014-05-13 09:41:00 | 2712.96 | 2713.50 | 2712.92 | 2713.00 | 23.04 | 62511.03 | 2713.39 2014-05-13 09:42:00 | 2713.96 | 2714.00 | 2713.96 | 2714.00 | 6.35 | 17220.29 | 2713.99 2014-05-13 09:43:00 | 2714.28 | 2715.50 | 2714.00 | 2715.00 | 16.02 | 43493.52 | 2714.61 2014-05-13 09:44:00 | 2714.88 | 2715.02 | 2714.63 | 2714.67 | 11.18 | 30344.06 | 2714.87 2014-05-13 09:45:00 | 2714.69 | 2714.69 | 2712.96 | 2713.10 | 8.58 | 23286.52 | 2714.05 2014-05-13 09:46:00 | 2713.98 | 2714.00 | 2712.98 | 2712.98 | 11.23 | 30467.02 | 2713.24 2014-05-13 09:47:00 | 2713.02 | 2713.20 | 2713.00 | 2713.02 | 3.73 | 10105.94 | 2713.00 2014-05-13 09:48:00 | 2713.40 | 2713.90 | 2712.98 | 2713.00 | 14.43 | 39159.30 | 2713.18 2014-05-13 09:49:00 | 2712.98 | 2713.04 | 2712.96 | 2713.02 | 10.04 | 27241.20 | 2713.00 2014-05-13 09:50:00 | 2713.02 | 2713.02 | 2712.83 | 2712.83 | 27.04 | 73350.86 | 2712.98 2014-05-13 09:51:00 | 2712.79 | 2713.86 | 2712.79 | 2713.86 | 9.57 | 25971.72 | 2713.02 2014-05-13 09:52:00 | 2713.56 | 2713.88 | 2713.00 | 2713.88 | 12.04 | 32665.97 | 2713.12 2014-05-13 09:53:00 | 2713.88 | 2714.22 | 2713.01 | 2713.92 | 12.07 | 32757.13 | 2713.93 2014-05-13 09:54:00 | 2714.00 | 2714.04 | 2714.00 | 2714.04 | 2.30 | 6253.09 | 2714.02 2014-05-13 09:55:00 | 2714.12 | 2714.40 | 2714.12 | 2714.20 | 4.39 | 11918.78 | 2714.36 2014-05-13 09:56:00 | 2714.50 | 2715.50 | 2714.50 | 2715.00 | 9.31 | 25268.48 | 2715.00 2014-05-13 09:57:00 | 2715.02 | 2715.02 | 2714.50 | 2714.96 | 7.07 | 19189.04 | 2714.92 2014-05-13 09:58:00 | 2714.06 | 2714.50 | 2714.00 | 2714.10 | 13.64 | 37011.95 | 2714.08 2014-05-13 09:59:00 | 2714.10 | 2714.10 | 2712.84 | 2712.84 | 22.73 | 61679.49 | 2713.33 2014-05-13 10:00:00 | 2712.96 | 2713.52 | 2712.96 | 2713.50 | 23.47 | 63674.46 | 2713.01 2014-05-13 10:01:00 | 2713.50 | 2713.70 | 2713.00 | 2713.22 | 2.27 | 6150.49 | 2713.05 2014-05-13 10:02:00 | 2713.03 | 2713.03 | 2713.03 | 2713.03 | 6.34 | 17203.32 | 2713.03 2014-05-13 10:03:00 | 2713.23 | 2713.99 | 2713.23 | 2713.99 | 2.61 | 7090.07 | 2713.38 2014-05-13 10:04:00 | 2714.00 | 2714.50 | 2714.00 | 2714.02 | 11.51 | 31249.37 | 2714.03 2014-05-13 10:05:00 | 2714.50 | 2715.06 | 2714.50 | 2715.06 | 17.91 | 48632.97 | 2714.95 2014-05-13 10:06:00 | 2715.56 | 2716.06 | 2715.52 | 2715.57 | 20.68 | 56150.43 | 2715.73 2014-05-13 10:07:00 | 2715.61 | 2716.00 | 2715.59 | 2716.00 | 13.16 | 35733.74 | 2715.95 2014-05-13 10:08:00 | 2715.60 | 2716.46 | 2715.00 | 2715.99 | 32.82 | 89138.98 | 2715.66 2014-05-13 10:09:00 | 2716.00 | 2717.07 | 2716.00 | 2717.07 | 22.22 | 60372.09 | 2716.89 2014-05-13 10:10:00 | 2717.07 | 2720.00 | 2717.02 | 2720.00 | 47.94 | 130301.18 | 2718.01 2014-05-13 10:11:00 | 2718.10 | 2720.00 | 2718.10 | 2719.20 | 28.71 | 78058.65 | 2719.34 2014-05-13 10:12:00 | 2719.22 | 2721.00 | 2718.70 | 2721.00 | 20.54 | 55864.37 | 2720.18 2014-05-13 10:13:00 | 2721.05 | 2722.19 | 2720.01 | 2721.00 | 31.77 | 86458.08 | 2721.37 2014-05-13 10:14:00 | 2720.21 | 2720.70 | 2719.90 | 2720.00 | 17.34 | 47160.17 | 2720.05 2014-05-13 10:15:00 | 2720.06 | 2720.08 | 2719.58 | 2720.00 | 14.49 | 39402.77 | 2719.87 2014-05-13 10:16:00 | 2719.12 | 2719.12 | 2718.19 | 2719.12 | 1.00 | 2715.59 | 2718.31 2014-05-13 10:17:00 | 2720.00 | 2721.98 | 2718.24 | 2721.02 | 75.12 | 204379.61 | 2720.78 2014-05-13 10:18:00 | 2721.02 | 2721.76 | 2719.05 | 2720.00 | 10.90 | 29654.43 | 2720.34 2014-05-13 10:19:00 | 2720.02 | 2720.94 | 2718.31 | 2720.14 | 40.51 | 110177.30 | 2719.89 2014-05-13 10:20:00 | 2719.23 | 2721.00 | 2719.23 | 2721.00 | 21.60 | 58756.40 | 2720.08 2014-05-13 10:21:00 | 2721.00 | 2721.00 | 2719.96 | 2719.98 | 13.02 | 35416.94 | 2720.40 2014-05-13 10:22:00 | 2719.98 | 2721.68 | 2719.30 | 2719.39 | 20.66 | 56208.13 | 2720.10 2014-05-13 10:23:00 | 2719.39 | 2719.39 | 2717.04 | 2717.19 | 17.47 | 47471.96 | 2717.96 2014-05-13 10:24:00 | 2717.58 | 2718.73 | 2717.01 | 2717.74 | 15.96 | 43383.82 | 2718.28 2014-05-13 10:25:00 | 2718.16 | 2718.24 | 2717.01 | 2717.51 | 19.64 | 53370.06 | 2717.83 2014-05-13 10:26:00 | 2717.12 | 2717.14 | 2715.01 | 2715.01 | 49.21 | 133664.85 | 2716.16 2014-05-13 10:27:00 | 2717.84 | 2717.84 | 2716.09 | 2716.23 | 12.12 | 32921.43 | 2716.96 2014-05-13 10:28:00 | 2716.32 | 2716.90 | 2716.30 | 2716.52 | 10.11 | 27463.43 | 2716.46 2014-05-13 10:29:00 | 2716.93 | 2717.98 | 2716.81 | 2717.98 | 10.24 | 27811.24 | 2717.27 2014-05-13 10:30:00 | 2717.98 | 2718.00 | 2717.54 | 2717.54 | 3.83 | 10406.80 | 2717.89 2014-05-13 10:31:00 | 2717.57 | 2717.57 | 2717.57 | 2717.57 | 0.61 | 1668.59 | 2717.57 2014-05-13 10:32:00 | 2717.57 | 2717.57 | 2717.57 | 2717.57 | 0.10 | 271.76 | 2717.57 2014-05-13 10:33:00 | 2717.59 | 2717.59 | 2717.01 | 2717.01 | 6.95 | 18895.07 | 2717.54 2014-05-13 10:34:00 | 2717.01 | 2717.34 | 2716.54 | 2717.34 | 8.16 | 22179.78 | 2717.11 2014-05-13 10:35:00 | 2717.34 | 2717.99 | 2717.30 | 2717.32 | 3.61 | 9819.14 | 2717.73 2014-05-13 10:36:00 | 2717.32 | 2717.32 | 2716.75 | 2716.75 | 21.55 | 58558.33 | 2717.20 2014-05-13 10:37:00 | 2716.72 | 2716.72 | 2716.54 | 2716.70 | 8.06 | 21896.48 | 2716.69 2014-05-13 10:38:00 | 2716.72 | 2718.23 | 2716.63 | 2717.98 | 18.82 | 51158.50 | 2717.73 2014-05-13 10:39:00 | 2717.80 | 2718.18 | 2717.01 | 2717.82 | 47.25 | 128409.66 | 2717.61 2014-05-13 10:40:00 | 2717.88 | 2717.88 | 2717.85 | 2717.85 | 0.79 | 2133.52 | 2717.85 2014-05-13 10:41:00 | 2717.43 | 2717.43 | 2717.12 | 2717.12 | 2.03 | 5502.77 | 2717.42 2014-05-13 10:42:00 | . | . | . | . | . | . | . 2014-05-13 10:43:00 | 2717.19 | 2717.21 | 2717.18 | 2717.18 | 3.70 | 10059.03 | 2717.19 2014-05-13 10:44:00 | 2717.20 | 2717.48 | 2717.20 | 2717.27 | 12.46 | 33851.68 | 2717.26 2014-05-13 10:45:00 | 2717.26 | 2717.50 | 2717.18 | 2717.18 | 4.87 | 13233.35 | 2717.32 2014-05-13 10:46:00 | 2717.18 | 2717.18 | 2716.02 | 2716.02 | 7.41 | 20128.36 | 2716.74 2014-05-13 10:47:00 | 2716.02 | 2716.02 | 2715.50 | 2715.50 | 2.89 | 7851.60 | 2715.88 2014-05-13 10:48:00 | 2715.38 | 2715.41 | 2715.33 | 2715.38 | 14.96 | 40616.64 | 2715.38 2014-05-13 10:49:00 | 2715.24 | 2715.24 | 2715.24 | 2715.24 | 3.10 | 8414.53 | 2715.24 2014-05-13 10:50:00 | 2715.22 | 2716.20 | 2715.00 | 2715.03 | 44.88 | 121844.86 | 2715.21 2014-05-13 10:51:00 | 2715.12 | 2715.15 | 2713.16 | 2714.59 | 16.86 | 45781.31 | 2714.74 2014-05-13 10:52:00 | 2714.25 | 2715.00 | 2714.25 | 2715.00 | 16.90 | 45870.76 | 2714.73 2014-05-13 10:53:00 | 2714.70 | 2714.70 | 2712.70 | 2712.70 | 18.90 | 51287.65 | 2713.63 2014-05-13 10:54:00 | 2712.55 | 2713.14 | 2712.00 | 2713.14 | 14.52 | 39382.94 | 2712.51 2014-05-13 10:55:00 | 2713.14 | 2714.80 | 2713.10 | 2714.04 | 39.87 | 108204.81 | 2713.87 2014-05-13 10:56:00 | 2714.04 | 2715.00 | 2713.24 | 2713.51 | 19.18 | 52052.70 | 2714.19 2014-05-13 10:57:00 | 2714.26 | 2714.69 | 2713.58 | 2714.69 | 46.38 | 125885.75 | 2714.11 2014-05-13 10:58:00 | 2714.71 | 2715.00 | 2713.40 | 2713.50 | 47.56 | 129088.71 | 2714.06 2014-05-13 10:59:00 | 2714.37 | 2714.75 | 2713.57 | 2714.34 | 7.90 | 21434.14 | 2714.56 2014-05-13 11:00:00 | 2714.80 | 2715.26 | 2714.80 | 2714.99 | 23.56 | 63961.16 | 2715.05 2014-05-13 11:01:00 | 2714.25 | 2716.56 | 2714.02 | 2714.99 | 47.41 | 128745.88 | 2715.47 2014-05-13 11:02:00 | 2715.02 | 2715.38 | 2715.02 | 2715.38 | 5.54 | 15037.37 | 2715.31 2014-05-13 11:03:00 | 2715.30 | 2715.43 | 2715.08 | 2715.08 | 7.38 | 20045.00 | 2715.39 2014-05-13 11:04:00 | 2715.02 | 2715.02 | 2714.72 | 2714.72 | 9.71 | 26354.19 | 2714.97 2014-05-13 11:05:00 | 2714.72 | 2715.00 | 2714.70 | 2715.00 | 2.57 | 6976.97 | 2714.77 2014-05-13 11:06:00 | 2714.70 | 2714.70 | 2714.02 | 2714.02 | 1.71 | 4636.19 | 2714.40 2014-05-13 11:07:00 | 2714.02 | 2714.02 | 2708.00 | 2708.00 | 75.81 | 205483.90 | 2710.65 2014-05-13 11:08:00 | 2708.00 | 2708.00 | 2701.88 | 2702.99 | 125.63 | 339633.98 | 2703.49 2014-05-13 11:09:00 | 2703.43 | 2706.86 | 2703.00 | 2705.50 | 67.63 | 182926.55 | 2704.81 2014-05-13 11:10:00 | 2705.26 | 2705.26 | 2703.80 | 2703.80 | 62.52 | 169125.15 | 2705.01 2014-05-13 11:11:00 | 2703.02 | 2703.41 | 2701.53 | 2702.97 | 60.80 | 164329.05 | 2702.74 2014-05-13 11:12:00 | 2702.97 | 2703.00 | 2701.74 | 2702.54 | 24.31 | 65686.82 | 2702.27 2014-05-13 11:13:00 | 2703.00 | 2704.77 | 2701.90 | 2701.92 | 9.34 | 25243.71 | 2703.04 2014-05-13 11:14:00 | 2703.69 | 2704.47 | 2702.16 | 2704.10 | 33.93 | 91711.58 | 2703.12 2014-05-13 11:15:00 | 2704.80 | 2706.73 | 2704.08 | 2706.02 | 29.72 | 80402.76 | 2705.52 2014-05-13 11:16:00 | 2706.02 | 2706.30 | 2705.02 | 2706.16 | 24.88 | 67336.20 | 2706.00 2014-05-13 11:17:00 | 2706.16 | 2707.62 | 2702.50 | 2703.01 | 31.34 | 84783.45 | 2704.93 2014-05-13 11:18:00 | 2703.00 | 2703.62 | 2702.96 | 2703.22 | 2.77 | 7488.32 | 2703.36 2014-05-13 11:19:00 | 2703.42 | 2708.14 | 2703.42 | 2704.91 | 16.10 | 43547.52 | 2704.81 2014-05-13 11:20:00 | 2704.77 | 2707.96 | 2704.15 | 2705.99 | 34.29 | 92784.55 | 2705.88 2014-05-13 11:21:00 | 2706.14 | 2706.41 | 2705.00 | 2706.00 | 16.22 | 43897.51 | 2706.05 2014-05-13 11:22:00 | 2705.96 | 2705.98 | 2704.99 | 2705.01 | 42.66 | 115399.99 | 2705.05 2014-05-13 11:23:00 | 2704.42 | 2704.93 | 2703.60 | 2703.93 | 38.87 | 105103.24 | 2704.04 2014-05-13 11:24:00 | 2703.95 | 2704.80 | 2703.93 | 2704.80 | 15.59 | 42141.75 | 2703.99 2014-05-13 11:25:00 | 2704.80 | 2704.80 | 2704.00 | 2704.36 | 13.24 | 35795.79 | 2704.43 2014-05-13 11:26:00 | 2704.03 | 2704.03 | 2703.85 | 2703.85 | 27.88 | 75385.09 | 2703.91 2014-05-13 11:27:00 | 2703.85 | 2703.87 | 2703.85 | 2703.87 | 12.64 | 34179.41 | 2703.85 2014-05-13 11:28:00 | 2703.87 | 2704.33 | 2703.84 | 2704.33 | 10.23 | 27664.00 | 2703.94 2014-05-13 11:29:00 | 2704.36 | 2705.12 | 2704.36 | 2705.12 | 12.45 | 33673.88 | 2704.95 2014-05-13 11:30:00 | 2705.18 | 2706.00 | 2703.84 | 2704.42 | 40.41 | 109305.33 | 2704.84 2014-05-13 11:31:00 | 2705.04 | 2705.04 | 2703.97 | 2704.17 | 14.97 | 40472.91 | 2704.14 2014-05-13 11:32:00 | 2704.24 | 2704.31 | 2703.80 | 2703.82 | 30.92 | 83591.11 | 2703.90 2014-05-13 11:33:00 | 2703.88 | 2704.86 | 2703.84 | 2703.99 | 12.25 | 33111.61 | 2704.09 2014-05-13 11:34:00 | 2703.82 | 2704.88 | 2703.80 | 2704.88 | 16.72 | 45204.02 | 2703.91 2014-05-13 11:35:00 | 2705.00 | 2706.00 | 2705.00 | 2705.26 | 8.79 | 23775.70 | 2705.17 2014-05-13 11:36:00 | 2704.10 | 2707.96 | 2704.00 | 2707.33 | 17.92 | 48486.28 | 2705.41 2014-05-13 11:37:00 | 2705.15 | 2706.00 | 2703.92 | 2704.44 | 30.93 | 83649.17 | 2704.55 2014-05-13 11:38:00 | 2704.49 | 2706.00 | 2703.98 | 2704.42 | 13.58 | 36726.41 | 2704.85 2014-05-13 11:39:00 | 2704.54 | 2704.96 | 2703.98 | 2704.96 | 36.27 | 98084.78 | 2704.22 2014-05-13 11:40:00 | 2704.03 | 2704.10 | 2704.01 | 2704.01 | 8.60 | 23249.15 | 2704.02 2014-05-13 11:41:00 | 2704.03 | 2705.00 | 2704.03 | 2705.00 | 9.03 | 24423.97 | 2704.76 2014-05-13 11:42:00 | 2704.61 | 2706.00 | 2704.28 | 2705.06 | 8.91 | 24112.63 | 2705.03 2014-05-13 11:43:00 | 2706.00 | 2707.69 | 2704.16 | 2705.84 | 25.14 | 68034.19 | 2706.11 2014-05-13 11:44:00 | 2705.84 | 2706.82 | 2703.03 | 2703.75 | 50.40 | 136371.01 | 2705.61 2014-05-13 11:45:00 | 2703.64 | 2704.45 | 2702.01 | 2703.00 | 47.88 | 129442.72 | 2703.59 2014-05-13 11:46:00 | 2703.13 | 2703.96 | 2702.43 | 2702.43 | 16.15 | 43657.49 | 2703.08 2014-05-13 11:47:00 | 2702.50 | 2703.16 | 2702.10 | 2702.12 | 24.63 | 66569.07 | 2702.54 2014-05-13 11:48:00 | 2703.16 | 2703.16 | 2702.10 | 2702.10 | 16.24 | 43896.27 | 2702.97 2014-05-13 11:49:00 | 2702.10 | 2702.21 | 2702.00 | 2702.00 | 8.61 | 23267.86 | 2702.11 2014-05-13 11:50:00 | 2702.00 | 2702.06 | 2701.16 | 2701.16 | 17.75 | 47942.42 | 2701.74 2014-05-13 11:51:00 | 2701.15 | 2701.67 | 2701.00 | 2701.00 | 18.32 | 49483.07 | 2701.34 2014-05-13 11:52:00 | 2701.02 | 2701.86 | 2701.00 | 2701.00 | 18.24 | 49255.76 | 2701.02 2014-05-13 11:53:00 | 2701.30 | 2702.12 | 2701.28 | 2702.12 | 10.48 | 28303.68 | 2701.76 2014-05-13 11:54:00 | 2702.62 | 2702.66 | 2702.56 | 2702.62 | 9.66 | 26115.31 | 2702.61 2014-05-13 11:55:00 | 2701.41 | 2702.88 | 2701.41 | 2701.79 | 36.77 | 99355.93 | 2702.02 2014-05-13 11:56:00 | 2701.30 | 2703.06 | 2701.30 | 2703.02 | 9.49 | 25636.05 | 2702.80 2014-05-13 11:57:00 | 2702.45 | 2703.34 | 2702.32 | 2703.34 | 10.66 | 28819.82 | 2702.53 2014-05-13 11:58:00 | 2703.29 | 2703.31 | 2702.02 | 2702.03 | 5.97 | 16133.01 | 2703.25 2014-05-13 11:59:00 | 2702.03 | 2702.93 | 2702.03 | 2702.93 | 0.49 | 1329.76 | 2702.76 2014-05-13 12:00:00 | 2703.38 | 2706.55 | 2703.38 | 2704.77 | 26.32 | 71180.09 | 2704.51 2014-05-13 12:01:00 | 2705.29 | 2706.50 | 2704.80 | 2706.50 | 93.08 | 251819.85 | 2705.41 2014-05-13 12:02:00 | 2705.33 | 2706.47 | 2704.99 | 2706.10 | 23.25 | 62900.94 | 2705.42 2014-05-13 12:03:00 | 2706.00 | 2706.00 | 2703.50 | 2703.99 | 29.02 | 78479.22 | 2704.22 2014-05-13 12:04:00 | . | . | . | . | . | . | . 2014-05-13 12:05:00 | 2704.00 | 2704.96 | 2704.00 | 2704.47 | 1.38 | 3734.49 | 2704.19 2014-05-13 12:06:00 | 2704.47 | 2704.47 | 2703.48 | 2703.91 | 9.31 | 25166.45 | 2704.32 2014-05-13 12:07:00 | . | . | . | . | . | . | . 2014-05-13 12:08:00 | 2703.91 | 2703.91 | 2703.91 | 2703.91 | 0.44 | 1189.72 | 2703.91 2014-05-13 12:09:00 | 2703.91 | 2703.91 | 2703.91 | 2703.91 | 0.28 | 757.09 | 2703.91 2014-05-13 12:10:00 | 2703.97 | 2703.97 | 2703.13 | 2703.50 | 8.49 | 22950.30 | 2703.53 2014-05-13 12:11:00 | 2703.50 | 2703.59 | 2703.50 | 2703.59 | 0.58 | 1565.35 | 2703.55 2014-05-13 12:12:00 | 2703.54 | 2703.54 | 2703.39 | 2703.45 | 7.65 | 20689.71 | 2703.48 2014-05-13 12:13:00 | 2703.55 | 2703.55 | 2701.98 | 2701.98 | 13.90 | 37572.69 | 2702.29 2014-05-13 12:14:00 | 2703.37 | 2703.37 | 2701.94 | 2702.36 | 47.72 | 128970.65 | 2702.54 2014-05-13 12:15:00 | 2702.99 | 2704.74 | 2700.12 | 2703.59 | 61.01 | 164838.61 | 2701.65 2014-05-13 12:16:00 | 2703.55 | 2703.55 | 2700.79 | 2701.31 | 22.02 | 59491.95 | 2701.72 2014-05-13 12:17:00 | 2702.00 | 2702.96 | 2702.00 | 2702.96 | 1.00 | 2702.06 | 2702.06 2014-05-13 12:18:00 | 2701.60 | 2702.06 | 2701.20 | 2701.92 | 12.53 | 33846.97 | 2701.49 2014-05-13 12:19:00 | 2701.92 | 2702.50 | 2701.92 | 2702.31 | 14.13 | 38190.35 | 2702.02 2014-05-13 12:20:00 | 2702.31 | 2703.00 | 2702.31 | 2702.77 | 4.53 | 12234.43 | 2702.55 2014-05-13 12:21:00 | 2702.76 | 2704.62 | 2702.76 | 2703.04 | 73.60 | 199011.24 | 2703.85 2014-05-13 12:22:00 | 2703.24 | 2704.32 | 2703.24 | 2703.63 | 17.26 | 46658.86 | 2703.76 2014-05-13 12:23:00 | 2703.96 | 2704.76 | 2703.22 | 2704.26 | 23.13 | 62543.12 | 2703.75 2014-05-13 12:24:00 | 2704.41 | 2705.00 | 2704.11 | 2705.00 | 49.21 | 133095.57 | 2704.70 2014-05-13 12:25:00 | 2705.00 | 2705.89 | 2704.36 | 2704.44 | 15.62 | 42243.65 | 2704.98 2014-05-13 12:26:00 | 2705.30 | 2705.30 | 2703.42 | 2703.46 | 10.03 | 27128.20 | 2704.71 2014-05-13 12:27:00 | 2703.29 | 2703.50 | 2702.94 | 2702.94 | 6.45 | 17421.90 | 2703.17 2014-05-13 12:28:00 | 2702.91 | 2703.16 | 2702.01 | 2703.16 | 30.83 | 83309.73 | 2702.49 2014-05-13 12:29:00 | 2702.96 | 2703.00 | 2702.12 | 2702.51 | 14.44 | 39030.65 | 2702.58 2014-05-13 12:30:00 | 2702.54 | 2704.32 | 2702.54 | 2704.00 | 2.57 | 6958.02 | 2703.19 2014-05-13 12:31:00 | 2704.00 | 2705.67 | 2703.78 | 2704.56 | 17.69 | 47856.38 | 2705.28 2014-05-13 12:32:00 | 2704.69 | 2704.69 | 2702.44 | 2702.47 | 70.37 | 190255.42 | 2703.49 2014-05-13 12:33:00 | 2703.89 | 2703.89 | 2703.00 | 2703.10 | 17.45 | 47168.31 | 2703.21 2014-05-13 12:34:00 | 2703.12 | 2703.12 | 2703.01 | 2703.04 | 5.33 | 14396.45 | 2703.05 2014-05-13 12:35:00 | 2703.04 | 2704.50 | 2703.04 | 2703.60 | 11.40 | 30828.41 | 2703.30 2014-05-13 12:36:00 | 2703.60 | 2705.93 | 2703.60 | 2705.00 | 19.65 | 53142.89 | 2704.89 2014-05-13 12:37:00 | 2705.63 | 2706.00 | 2703.88 | 2704.58 | 23.15 | 62607.01 | 2704.64 2014-05-13 12:38:00 | 2704.61 | 2705.04 | 2704.61 | 2705.04 | 2.29 | 6193.95 | 2704.78 2014-05-13 12:39:00 | 2705.43 | 2706.00 | 2703.25 | 2704.85 | 26.02 | 70388.68 | 2705.49 2014-05-13 12:40:00 | 2704.25 | 2704.98 | 2704.25 | 2704.98 | 1.52 | 4113.82 | 2704.68 2014-05-13 12:41:00 | . | . | . | . | . | . | . 2014-05-13 12:42:00 | 2704.36 | 2704.95 | 2703.60 | 2703.60 | 27.76 | 75069.69 | 2703.95 2014-05-13 12:43:00 | 2703.60 | 2704.85 | 2703.58 | 2703.60 | 49.99 | 135200.44 | 2704.33 2014-05-13 12:44:00 | 2703.60 | 2704.83 | 2703.60 | 2704.00 | 76.61 | 207191.78 | 2704.32 2014-05-13 12:45:00 | 2704.54 | 2704.90 | 2703.60 | 2704.80 | 12.59 | 34051.37 | 2704.64 2014-05-13 12:46:00 | 2704.32 | 2704.87 | 2703.77 | 2704.45 | 11.66 | 31531.76 | 2704.27 2014-05-13 12:47:00 | 2703.69 | 2704.81 | 2703.69 | 2703.77 | 4.00 | 10819.20 | 2704.12 2014-05-13 12:48:00 | 2704.49 | 2704.67 | 2703.86 | 2703.86 | 66.76 | 180533.76 | 2704.26 2014-05-13 12:49:00 | 2704.02 | 2704.62 | 2704.02 | 2704.02 | 1.52 | 4102.30 | 2704.22 2014-05-13 12:50:00 | 2704.03 | 2704.07 | 2704.03 | 2704.07 | 1.15 | 3109.64 | 2704.04 2014-05-13 12:51:00 | 2704.07 | 2704.07 | 2704.07 | 2704.07 | 0.20 | 527.29 | 2704.07 2014-05-13 12:52:00 | . | . | . | . | . | . | . 2014-05-13 12:53:00 | . | . | . | . | . | . | . 2014-05-13 12:54:00 | . | . | . | . | . | . | . 2014-05-13 12:55:00 | 2703.86 | 2703.86 | 2703.24 | 2703.80 | 0.90 | 2435.85 | 2703.50 2014-05-13 12:56:00 | 2703.80 | 2703.88 | 2703.07 | 2703.88 | 9.33 | 25223.79 | 2703.22 2014-05-13 12:57:00 | 2703.88 | 2705.99 | 2703.86 | 2705.99 | 27.99 | 75710.91 | 2704.64 2014-05-13 12:58:00 | 2706.55 | 2708.14 | 2706.55 | 2707.91 | 53.82 | 145715.82 | 2707.57 2014-05-13 12:59:00 | 2707.91 | 2707.91 | 2705.80 | 2707.17 | 11.64 | 31508.62 | 2706.69 2014-05-13 13:00:00 | 2707.46 | 2708.12 | 2706.89 | 2707.89 | 1.88 | 5082.19 | 2707.61 2014-05-13 13:01:00 | 2704.88 | 2706.99 | 2704.88 | 2706.98 | 51.21 | 138578.31 | 2705.92 2014-05-13 13:02:00 | 2706.50 | 2707.43 | 2705.92 | 2706.78 | 26.75 | 72394.39 | 2706.53 2014-05-13 13:03:00 | 2707.50 | 2707.50 | 2706.19 | 2707.45 | 68.98 | 186703.70 | 2706.79 2014-05-13 13:04:00 | 2707.45 | 2707.45 | 2705.76 | 2706.14 | 32.18 | 87094.62 | 2706.82 2014-05-13 13:05:00 | 2706.52 | 2706.85 | 2705.57 | 2705.63 | 31.73 | 85865.46 | 2706.21 2014-05-13 13:06:00 | 2705.84 | 2706.78 | 2705.12 | 2705.35 | 32.48 | 87881.52 | 2706.05 2014-05-13 13:07:00 | 2706.66 | 2706.66 | 2705.10 | 2705.10 | 30.52 | 82575.16 | 2705.70 2014-05-13 13:08:00 | 2705.10 | 2705.52 | 2703.56 | 2704.30 | 36.30 | 98186.78 | 2704.72 2014-05-13 13:09:00 | 2704.30 | 2704.62 | 2703.90 | 2704.57 | 26.77 | 72384.81 | 2704.26 2014-05-13 13:10:00 | 2704.57 | 2704.57 | 2703.98 | 2703.98 | 24.67 | 66715.48 | 2704.10 2014-05-13 13:11:00 | 2703.93 | 2704.01 | 2703.93 | 2704.01 | 8.90 | 24068.36 | 2704.01 2014-05-13 13:12:00 | 2704.09 | 2706.66 | 2704.01 | 2705.17 | 36.09 | 97618.00 | 2705.07 2014-05-13 13:13:00 | 2705.57 | 2705.65 | 2704.12 | 2704.15 | 36.68 | 99200.50 | 2704.48 2014-05-13 13:14:00 | 2704.34 | 2704.50 | 2704.09 | 2704.50 | 1.16 | 3142.44 | 2704.34 2014-05-13 13:15:00 | 2704.09 | 2705.00 | 2704.09 | 2705.00 | 0.95 | 2569.46 | 2704.70 2014-05-13 13:16:00 | 2705.17 | 2705.32 | 2704.00 | 2704.54 | 34.93 | 94481.69 | 2704.65 2014-05-13 13:17:00 | 2705.29 | 2705.29 | 2704.64 | 2704.64 | 2.09 | 5664.09 | 2704.92 2014-05-13 13:18:00 | 2704.04 | 2704.89 | 2703.77 | 2704.51 | 27.98 | 75649.88 | 2704.00 2014-05-13 13:19:00 | 2704.04 | 2704.44 | 2704.00 | 2704.14 | 10.39 | 28099.18 | 2704.18 2014-05-13 13:20:00 | 2704.12 | 2704.12 | 2704.00 | 2704.02 | 9.64 | 26053.23 | 2704.02 2014-05-13 13:21:00 | 2704.04 | 2704.48 | 2704.04 | 2704.08 | 3.14 | 8480.05 | 2704.10 2014-05-13 13:22:00 | 2704.10 | 2704.40 | 2704.00 | 2704.16 | 7.50 | 20280.38 | 2704.05 2014-05-13 13:23:00 | 2704.02 | 2704.36 | 2704.00 | 2704.34 | 9.90 | 26757.87 | 2704.18 2014-05-13 13:24:00 | 2704.02 | 2704.02 | 2704.00 | 2704.00 | 4.18 | 11302.74 | 2704.00 2014-05-13 13:25:00 | 2704.02 | 2704.36 | 2704.00 | 2704.00 | 21.11 | 57085.25 | 2704.05 2014-05-13 13:26:00 | 2704.02 | 2704.36 | 2704.02 | 2704.36 | 8.87 | 23986.73 | 2704.25 2014-05-13 13:27:00 | 2704.02 | 2704.02 | 2704.00 | 2704.02 | 7.97 | 21548.21 | 2704.00 2014-05-13 13:28:00 | 2704.02 | 2704.02 | 2704.02 | 2704.02 | 0.40 | 1084.31 | 2704.02 2014-05-13 13:29:00 | 2704.02 | 2704.20 | 2704.00 | 2704.20 | 15.08 | 40785.00 | 2704.04 2014-05-13 13:30:00 | 2704.02 | 2705.19 | 2703.95 | 2704.80 | 9.30 | 25155.09 | 2704.27 2014-05-13 13:31:00 | 2704.80 | 2704.80 | 2703.95 | 2704.18 | 3.69 | 9990.01 | 2704.39 2014-05-13 13:32:00 | 2704.02 | 2704.38 | 2703.86 | 2704.38 | 11.60 | 31358.41 | 2704.01 2014-05-13 13:33:00 | 2704.02 | 2704.02 | 2704.00 | 2704.00 | 1.88 | 5088.94 | 2704.01 2014-05-13 13:34:00 | 2704.34 | 2704.50 | 2704.34 | 2704.44 | 9.76 | 26397.80 | 2704.42 2014-05-13 13:35:00 | 2704.38 | 2704.40 | 2704.00 | 2704.24 | 7.13 | 19275.05 | 2704.13 2014-05-13 13:36:00 | . | . | . | . | . | . | . 2014-05-13 13:37:00 | 2704.04 | 2704.04 | 2703.00 | 2703.85 | 78.28 | 211652.80 | 2703.76 2014-05-13 13:38:00 | 2703.85 | 2705.00 | 2702.95 | 2702.95 | 24.60 | 66513.93 | 2704.04 2014-05-13 13:39:00 | 2702.95 | 2703.37 | 2702.00 | 2702.00 | 62.18 | 168006.21 | 2702.06 2014-05-13 13:40:00 | 2702.00 | 2703.11 | 2701.00 | 2702.10 | 29.07 | 78553.66 | 2701.85 2014-05-13 13:41:00 | 2702.20 | 2703.77 | 2701.50 | 2702.43 | 59.78 | 161533.66 | 2702.32 2014-05-13 13:42:00 | 2703.64 | 2704.00 | 2702.78 | 2702.78 | 29.67 | 80207.96 | 2703.34 2014-05-13 13:43:00 | 2702.36 | 2703.33 | 2701.27 | 2701.50 | 42.15 | 113890.39 | 2702.15 2014-05-13 13:44:00 | 2702.00 | 2702.08 | 2701.20 | 2701.22 | 11.77 | 31796.52 | 2701.49 2014-05-13 13:45:00 | 2701.22 | 2701.22 | 2699.90 | 2700.00 | 128.75 | 347686.06 | 2700.41 2014-05-13 13:46:00 | 2699.87 | 2701.02 | 2698.89 | 2700.71 | 88.27 | 238323.43 | 2700.09 2014-05-13 13:47:00 | 2699.98 | 2700.45 | 2698.00 | 2698.02 | 45.97 | 124065.98 | 2699.08 2014-05-13 13:48:00 | 2699.17 | 2702.00 | 2698.09 | 2700.03 | 91.07 | 245927.05 | 2700.39 2014-05-13 13:49:00 | 2700.43 | 2700.79 | 2698.14 | 2699.51 | 49.39 | 133335.50 | 2699.54 2014-05-13 13:50:00 | 2698.80 | 2699.70 | 2698.00 | 2699.36 | 93.79 | 253063.02 | 2698.22 2014-05-13 13:51:00 | 2698.02 | 2699.35 | 2696.10 | 2696.10 | 142.81 | 385305.06 | 2698.10 2014-05-13 13:52:00 | 2697.90 | 2698.03 | 2696.52 | 2698.00 | 46.38 | 125137.96 | 2697.87 2014-05-13 13:53:00 | 2698.00 | 2700.98 | 2698.00 | 2700.19 | 50.03 | 135015.50 | 2698.64 2014-05-13 13:54:00 | 2699.99 | 2702.22 | 2699.51 | 2702.22 | 85.17 | 230047.40 | 2701.01 2014-05-13 13:55:00 | 2702.09 | 2703.70 | 2701.84 | 2702.64 | 43.16 | 116654.79 | 2702.59 2014-05-13 13:56:00 | 2702.64 | 2704.44 | 2701.70 | 2703.60 | 36.92 | 99824.20 | 2703.65 2014-05-13 13:57:00 | 2704.34 | 2705.97 | 2700.00 | 2702.02 | 59.69 | 161315.84 | 2702.42 2014-05-13 13:58:00 | 2702.02 | 2702.38 | 2700.90 | 2701.97 | 43.32 | 117037.45 | 2701.57 2014-05-13 13:59:00 | 2701.96 | 2703.31 | 2701.12 | 2702.88 | 54.49 | 147261.85 | 2702.65 2014-05-13 14:00:00 | 2701.42 | 2702.67 | 2701.12 | 2701.34 | 26.52 | 71653.17 | 2701.85 2014-05-13 14:01:00 | 2701.62 | 2703.91 | 2701.62 | 2703.61 | 6.84 | 18481.69 | 2702.79 2014-05-13 14:02:00 | 2702.89 | 2703.80 | 2701.98 | 2702.02 | 65.06 | 175858.20 | 2703.02 2014-05-13 14:03:00 | 2702.22 | 2702.90 | 2702.22 | 2702.41 | 5.72 | 15453.15 | 2702.54 2014-05-13 14:04:00 | 2702.41 | 2702.41 | 2701.81 | 2701.81 | 3.96 | 10708.30 | 2702.07 2014-05-13 14:05:00 | 2701.81 | 2702.02 | 2701.70 | 2702.02 | 6.40 | 17292.68 | 2701.98 2014-05-13 14:06:00 | 2702.02 | 2702.45 | 2701.34 | 2702.00 | 45.60 | 123207.44 | 2702.04 2014-05-13 14:07:00 | 2702.02 | 2702.53 | 2702.00 | 2702.48 | 10.48 | 28319.67 | 2702.26 2014-05-13 14:08:00 | 2702.02 | 2702.77 | 2702.02 | 2702.02 | 5.05 | 13646.70 | 2702.32 2014-05-13 14:09:00 | 2701.34 | 2702.05 | 2701.34 | 2701.52 | 2.59 | 7008.75 | 2701.91 2014-05-13 14:10:00 | 2701.34 | 2702.00 | 2701.08 | 2701.93 | 19.10 | 51611.72 | 2701.62 2014-05-13 14:11:00 | 2701.86 | 2701.88 | 2701.12 | 2701.14 | 1.26 | 3414.70 | 2701.50 2014-05-13 14:12:00 | 2701.24 | 2701.63 | 2701.22 | 2701.63 | 8.63 | 23316.52 | 2701.49 2014-05-13 14:13:00 | 2701.24 | 2701.24 | 2701.04 | 2701.05 | 3.60 | 9716.32 | 2701.23 2014-05-13 14:14:00 | 2701.05 | 2701.30 | 2701.05 | 2701.24 | 21.86 | 59035.54 | 2701.24 2014-05-13 14:15:00 | 2701.26 | 2702.00 | 2701.26 | 2701.36 | 2.22 | 5995.42 | 2701.86 2014-05-13 14:16:00 | 2701.36 | 2701.96 | 2700.10 | 2701.53 | 12.99 | 35093.50 | 2700.95 2014-05-13 14:17:00 | 2700.20 | 2702.00 | 2700.04 | 2702.00 | 44.70 | 120724.88 | 2700.78 2014-05-13 14:18:00 | 2701.36 | 2701.95 | 2700.30 | 2701.08 | 8.30 | 22427.43 | 2700.80 2014-05-13 14:19:00 | 2700.07 | 2701.02 | 2700.00 | 2701.00 | 29.43 | 79463.19 | 2700.26 2014-05-13 14:20:00 | 2701.04 | 2702.00 | 2701.00 | 2701.87 | 10.43 | 28179.12 | 2701.74 2014-05-13 14:21:00 | 2701.05 | 2701.84 | 2701.05 | 2701.14 | 19.22 | 51907.58 | 2701.27 2014-05-13 14:22:00 | 2701.77 | 2701.86 | 2700.41 | 2700.50 | 9.17 | 24764.98 | 2701.24 2014-05-13 14:23:00 | 2701.63 | 2701.63 | 2700.52 | 2700.54 | 21.04 | 56839.20 | 2701.48 2014-05-13 14:24:00 | 2701.42 | 2701.63 | 2700.54 | 2700.54 | 56.57 | 152797.76 | 2701.13 2014-05-13 14:25:00 | 2701.63 | 2703.00 | 2701.10 | 2702.23 | 14.90 | 40258.52 | 2701.73 2014-05-13 14:26:00 | 2701.41 | 2702.19 | 2701.04 | 2701.80 | 90.26 | 243834.79 | 2701.56 2014-05-13 14:27:00 | 2701.02 | 2702.39 | 2701.02 | 2701.44 | 5.68 | 15341.87 | 2701.51 2014-05-13 14:28:00 | 2702.22 | 2702.36 | 2701.18 | 2702.26 | 17.85 | 48231.19 | 2702.03 2014-05-13 14:29:00 | 2701.62 | 2702.41 | 2701.05 | 2702.11 | 7.60 | 20520.59 | 2701.86 2014-05-13 14:30:00 | . | . | . | . | . | . | . 2014-05-13 14:31:00 | 2702.05 | 2702.97 | 2701.28 | 2701.53 | 85.56 | 231187.81 | 2702.02 2014-05-13 14:32:00 | 2701.77 | 2702.79 | 2701.77 | 2701.99 | 8.19 | 22118.17 | 2702.28 2014-05-13 14:33:00 | 2702.62 | 2703.60 | 2701.82 | 2703.02 | 55.00 | 148656.95 | 2702.76 2014-05-13 14:34:00 | 2703.72 | 2703.72 | 2703.00 | 2703.05 | 11.78 | 31828.83 | 2703.09 2014-05-13 14:35:00 | 2703.02 | 2704.36 | 2703.00 | 2703.22 | 51.01 | 137884.26 | 2703.24 2014-05-13 14:36:00 | 2703.27 | 2703.27 | 2703.02 | 2703.02 | 3.49 | 9441.79 | 2703.06 2014-05-13 14:37:00 | 2703.02 | 2704.05 | 2703.00 | 2703.69 | 8.51 | 22993.99 | 2703.59 2014-05-13 14:38:00 | 2703.71 | 2704.86 | 2703.04 | 2703.97 | 14.80 | 40005.64 | 2704.00 2014-05-13 14:39:00 | 2703.98 | 2703.98 | 2703.71 | 2703.73 | 11.59 | 31341.86 | 2703.75 2014-05-13 14:40:00 | 2703.73 | 2704.55 | 2703.49 | 2703.49 | 23.13 | 62533.12 | 2704.02 2014-05-13 14:41:00 | 2703.49 | 2704.50 | 2703.49 | 2703.78 | 31.99 | 86501.08 | 2703.83 2014-05-13 14:42:00 | 2704.22 | 2704.50 | 2703.62 | 2704.40 | 26.48 | 71596.58 | 2704.31 2014-05-13 14:43:00 | 2703.47 | 2704.50 | 2703.45 | 2704.37 | 30.82 | 83352.85 | 2704.24 2014-05-13 14:44:00 | 2703.25 | 2703.25 | 2703.23 | 2703.25 | 1.27 | 3441.23 | 2703.24 2014-05-13 14:45:00 | 2704.11 | 2705.99 | 2703.70 | 2703.96 | 47.21 | 127683.65 | 2704.76 2014-05-13 14:46:00 | 2704.43 | 2705.91 | 2704.36 | 2705.40 | 34.46 | 93236.22 | 2705.32 2014-05-13 14:47:00 | 2704.31 | 2705.25 | 2703.95 | 2704.99 | 29.42 | 79552.57 | 2704.21 2014-05-13 14:48:00 | 2705.33 | 2706.00 | 2704.54 | 2705.43 | 104.90 | 283814.42 | 2705.47 2014-05-13 14:49:00 | 2705.20 | 2706.00 | 2705.00 | 2705.00 | 13.47 | 36452.92 | 2705.63 2014-05-13 14:50:00 | 2705.39 | 2705.88 | 2704.50 | 2704.94 | 28.20 | 76268.38 | 2704.94 2014-05-13 14:51:00 | 2705.56 | 2705.85 | 2704.50 | 2704.86 | 55.42 | 149944.98 | 2705.42 2014-05-13 14:52:00 | 2704.52 | 2705.86 | 2704.52 | 2705.86 | 37.76 | 102150.61 | 2705.26 2014-05-13 14:53:00 | 2705.86 | 2705.86 | 2704.96 | 2704.96 | 0.96 | 2602.68 | 2705.48 2014-05-13 14:54:00 | 2705.44 | 2705.79 | 2705.44 | 2705.79 | 2.20 | 5963.03 | 2705.55 2014-05-13 14:55:00 | 2705.25 | 2705.67 | 2704.58 | 2705.02 | 12.97 | 35097.96 | 2705.25 2014-05-13 14:56:00 | 2705.27 | 2705.45 | 2705.00 | 2705.01 | 9.34 | 25251.59 | 2705.04 2014-05-13 14:57:00 | 2704.77 | 2705.99 | 2704.54 | 2705.00 | 18.53 | 50121.59 | 2705.03 2014-05-13 14:58:00 | 2705.00 | 2705.86 | 2704.24 | 2704.24 | 21.11 | 57110.08 | 2705.10 2014-05-13 14:59:00 | 2705.59 | 2705.59 | 2704.08 | 2704.08 | 1.21 | 3269.35 | 2704.17 2014-05-13 15:00:00 | 2703.90 | 2703.90 | 2701.45 | 2701.75 | 122.22 | 330329.79 | 2702.66 2014-05-13 15:01:00 | 2703.00 | 2703.00 | 2702.04 | 2702.95 | 62.02 | 167637.83 | 2702.96 2014-05-13 15:02:00 | 2702.95 | 2702.98 | 2698.71 | 2700.00 | 135.47 | 365856.39 | 2700.61 2014-05-13 15:03:00 | 2700.86 | 2702.82 | 2699.98 | 2701.66 | 24.89 | 67230.05 | 2700.87 2014-05-13 15:04:00 | 2699.05 | 2701.00 | 2699.05 | 2701.00 | 3.85 | 10396.34 | 2700.35 2014-05-13 15:05:00 | 2701.00 | 2703.00 | 2700.20 | 2703.00 | 17.63 | 47623.10 | 2700.95 2014-05-13 15:06:00 | 2702.99 | 2702.99 | 2700.82 | 2702.99 | 10.06 | 27187.31 | 2702.25 2014-05-13 15:07:00 | 2702.99 | 2702.99 | 2701.04 | 2701.97 | 4.16 | 11248.81 | 2701.44 2014-05-13 15:08:00 | 2701.84 | 2702.13 | 2700.52 | 2700.99 | 23.33 | 63014.25 | 2701.58 2014-05-13 15:09:00 | 2701.07 | 2702.97 | 2701.07 | 2702.97 | 0.24 | 634.93 | 2701.84 2014-05-13 15:10:00 | 2702.97 | 2703.13 | 2702.79 | 2702.80 | 14.57 | 39378.14 | 2702.87 2014-05-13 15:11:00 | 2702.99 | 2702.99 | 2702.22 | 2702.39 | 1.55 | 4186.59 | 2702.77 2014-05-13 15:12:00 | 2702.99 | 2705.03 | 2702.99 | 2704.49 | 36.31 | 98200.18 | 2704.20 2014-05-13 15:13:00 | 2704.99 | 2705.00 | 2700.00 | 2700.00 | 33.47 | 90435.95 | 2702.24 2014-05-13 15:14:00 | 2700.65 | 2703.36 | 2700.65 | 2703.36 | 14.18 | 38308.84 | 2702.56 2014-05-13 15:15:00 | 2702.99 | 2702.99 | 2702.67 | 2702.99 | 7.07 | 19118.84 | 2702.69 2014-05-13 15:16:00 | 2702.98 | 2702.98 | 2701.12 | 2702.50 | 29.84 | 80628.97 | 2702.50 2014-05-13 15:17:00 | 2701.38 | 2702.52 | 2701.38 | 2701.97 | 14.07 | 38005.90 | 2701.97 2014-05-13 15:18:00 | 2701.97 | 2704.99 | 2701.97 | 2703.19 | 63.70 | 172182.74 | 2703.03 2014-05-13 15:19:00 | 2703.53 | 2704.84 | 2702.99 | 2703.38 | 27.97 | 75621.13 | 2703.75 2014-05-13 15:20:00 | 2704.00 | 2704.15 | 2704.00 | 2704.15 | 9.40 | 25408.02 | 2704.13 2014-05-13 15:21:00 | 2703.41 | 2704.55 | 2702.00 | 2702.00 | 55.60 | 150306.13 | 2703.25 2014-05-13 15:22:00 | 2702.06 | 2703.62 | 2702.00 | 2703.03 | 21.27 | 57480.53 | 2702.68 2014-05-13 15:23:00 | . | . | . | . | . | . | . 2014-05-13 15:24:00 | 2703.00 | 2703.81 | 2702.37 | 2703.42 | 7.53 | 20362.41 | 2703.09 2014-05-13 15:25:00 | 2703.40 | 2703.42 | 2703.20 | 2703.20 | 2.46 | 6658.36 | 2703.35 2014-05-13 15:26:00 | 2702.53 | 2702.53 | 2702.39 | 2702.41 | 9.43 | 25492.26 | 2702.46 2014-05-13 15:27:00 | 2703.00 | 2703.02 | 2702.43 | 2702.99 | 6.18 | 16701.27 | 2702.91 2014-05-13 15:28:00 | 2702.43 | 2702.43 | 2702.43 | 2702.43 | 0.50 | 1351.22 | 2702.43 2014-05-13 15:29:00 | 2702.43 | 2703.00 | 2702.43 | 2702.97 | 1.45 | 3919.22 | 2702.91 2014-05-13 15:30:00 | 2702.88 | 2702.88 | 2702.73 | 2702.73 | 0.22 | 605.44 | 2702.86 2014-05-13 15:31:00 | 2702.09 | 2702.73 | 2702.09 | 2702.73 | 1.11 | 2991.76 | 2702.59 2014-05-13 15:32:00 | 2702.73 | 2703.89 | 2702.73 | 2703.89 | 31.25 | 84465.41 | 2703.15 2014-05-13 15:33:00 | 2703.59 | 2703.59 | 2703.59 | 2703.59 | 15.50 | 41911.05 | 2703.59 2014-05-13 15:34:00 | 2703.84 | 2703.94 | 2703.10 | 2703.94 | 0.81 | 2197.92 | 2703.46 2014-05-13 15:35:00 | 2703.94 | 2703.94 | 2703.94 | 2703.94 | 0.45 | 1208.66 | 2703.94 2014-05-13 15:36:00 | . | . | . | . | . | . | . 2014-05-13 15:37:00 | 2704.70 | 2704.70 | 2703.32 | 2703.75 | 8.74 | 23623.63 | 2703.55 2014-05-13 15:38:00 | 2703.75 | 2703.75 | 2702.66 | 2703.75 | 5.71 | 15439.00 | 2702.91 2014-05-13 15:39:00 | 2703.80 | 2704.52 | 2702.78 | 2703.28 | 29.40 | 79492.48 | 2703.55 2014-05-13 15:40:00 | 2703.10 | 2704.26 | 2702.32 | 2704.06 | 24.30 | 65691.06 | 2703.45 2014-05-13 15:41:00 | 2704.01 | 2704.01 | 2702.43 | 2703.48 | 41.76 | 112887.19 | 2703.11 2014-05-13 15:42:00 | 2703.86 | 2704.00 | 2702.84 | 2704.00 | 35.57 | 96148.74 | 2703.39 2014-05-13 15:43:00 | 2704.00 | 2704.00 | 2702.78 | 2704.00 | 0.80 | 2170.58 | 2703.09 2014-05-13 15:44:00 | 2704.00 | 2704.00 | 2703.02 | 2704.00 | 1.73 | 4677.56 | 2703.79 2014-05-13 15:45:00 | 2704.00 | 2704.00 | 2703.98 | 2703.98 | 2.94 | 7938.90 | 2703.99 2014-05-13 15:46:00 | 2704.60 | 2704.60 | 2703.34 | 2704.42 | 30.40 | 82214.22 | 2704.06 2014-05-13 15:47:00 | 2703.67 | 2703.67 | 2702.59 | 2702.61 | 25.03 | 67649.93 | 2703.08 2014-05-13 15:48:00 | . | . | . | . | . | . | . 2014-05-13 15:49:00 | 2702.61 | 2702.61 | 2701.83 | 2701.83 | 6.47 | 17487.47 | 2702.02 2014-05-13 15:50:00 | 2701.60 | 2701.60 | 2701.58 | 2701.60 | 11.50 | 31073.72 | 2701.59 2014-05-13 15:51:00 | 2701.60 | 2703.08 | 2701.58 | 2703.08 | 10.77 | 29098.13 | 2702.28 2014-05-13 15:52:00 | 2702.13 | 2703.60 | 2701.85 | 2703.60 | 33.08 | 89411.09 | 2702.71 2014-05-13 15:53:00 | 2703.62 | 2703.66 | 2703.62 | 2703.65 | 1.28 | 3452.57 | 2703.65 2014-05-13 15:54:00 | 2704.43 | 2704.43 | 2703.00 | 2703.00 | 11.70 | 31631.25 | 2703.99 2014-05-13 15:55:00 | 2703.21 | 2703.62 | 2703.21 | 2703.60 | 2.03 | 5493.72 | 2703.60 2014-05-13 15:56:00 | 2703.62 | 2703.77 | 2703.62 | 2703.77 | 3.26 | 8800.52 | 2703.69 2014-05-13 15:57:00 | 2703.77 | 2704.25 | 2703.75 | 2704.25 | 10.64 | 28774.20 | 2703.83 2014-05-13 15:58:00 | 2704.72 | 2705.00 | 2704.72 | 2705.00 | 3.00 | 8114.96 | 2704.99 2014-05-13 15:59:00 | 2704.29 | 2704.31 | 2704.29 | 2704.31 | 4.76 | 12867.01 | 2704.29 2014-05-13 16:00:00 | 2704.27 | 2705.00 | 2704.27 | 2705.00 | 2.04 | 5504.03 | 2704.69 2014-05-13 16:01:00 | 2704.97 | 2706.04 | 2704.74 | 2706.00 | 55.19 | 149321.57 | 2705.84 2014-05-13 16:02:00 | 2706.02 | 2707.00 | 2706.02 | 2706.04 | 4.99 | 13492.37 | 2706.05 2014-05-13 16:03:00 | 2707.00 | 2707.19 | 2706.52 | 2706.55 | 10.69 | 28929.88 | 2707.02 2014-05-13 16:04:00 | 2707.15 | 2707.97 | 2706.45 | 2707.38 | 10.62 | 28757.43 | 2707.35 2014-05-13 16:05:00 | 2707.11 | 2707.47 | 2706.13 | 2706.71 | 14.15 | 38306.97 | 2707.21 2014-05-13 16:06:00 | 2706.40 | 2706.90 | 2706.00 | 2706.00 | 27.25 | 73746.58 | 2706.20 2014-05-13 16:07:00 | 2704.54 | 2706.25 | 2704.52 | 2704.78 | 21.06 | 56986.60 | 2705.40 2014-05-13 16:08:00 | 2704.94 | 2705.23 | 2704.31 | 2704.98 | 12.96 | 35045.53 | 2704.97 2014-05-13 16:09:00 | 2704.98 | 2705.00 | 2704.02 | 2705.00 | 3.01 | 8139.48 | 2704.15 2014-05-13 16:10:00 | 2705.03 | 2707.72 | 2704.91 | 2705.26 | 53.66 | 145225.13 | 2706.24 2014-05-13 16:11:00 | 2705.22 | 2706.29 | 2705.12 | 2705.37 | 24.88 | 67294.96 | 2705.22 2014-05-13 16:12:00 | 2705.13 | 2707.08 | 2705.10 | 2705.12 | 11.34 | 30682.82 | 2705.95 2014-05-13 16:13:00 | 2706.25 | 2707.44 | 2706.01 | 2706.22 | 8.98 | 24300.66 | 2706.09 2014-05-13 16:14:00 | 2706.88 | 2706.88 | 2705.84 | 2705.97 | 3.26 | 8826.98 | 2706.00 2014-05-13 16:15:00 | 2706.94 | 2707.10 | 2706.01 | 2706.01 | 9.20 | 24892.28 | 2706.56 2014-05-13 16:16:00 | 2706.01 | 2707.05 | 2706.01 | 2706.11 | 2.86 | 7732.65 | 2706.56 2014-05-13 16:17:00 | 2706.11 | 2706.11 | 2705.00 | 2706.05 | 28.38 | 76786.56 | 2705.75 2014-05-13 16:18:00 | . | . | . | . | . | . | . 2014-05-13 16:19:00 | 2705.75 | 2706.01 | 2705.75 | 2706.01 | 0.70 | 1894.15 | 2705.93 2014-05-13 16:20:00 | 2706.00 | 2706.01 | 2706.00 | 2706.01 | 2.93 | 7933.99 | 2706.00 2014-05-13 16:21:00 | 2706.01 | 2706.01 | 2705.76 | 2705.76 | 7.45 | 20167.31 | 2705.93 2014-05-13 16:22:00 | 2705.76 | 2705.76 | 2705.00 | 2705.76 | 2.69 | 7264.18 | 2705.47 2014-05-13 16:23:00 | 2705.72 | 2705.72 | 2705.72 | 2705.72 | 0.89 | 2408.09 | 2705.72 2014-05-13 16:24:00 | 2705.02 | 2705.10 | 2705.00 | 2705.00 | 45.59 | 123321.22 | 2705.01 2014-05-13 16:25:00 | 2705.02 | 2705.02 | 2705.00 | 2705.02 | 7.24 | 19584.21 | 2705.00 2014-05-13 16:26:00 | . | . | . | . | . | . | . 2014-05-13 16:27:00 | 2705.02 | 2705.02 | 2705.02 | 2705.02 | 0.26 | 700.60 | 2705.02 2014-05-13 16:28:00 | 2705.02 | 2705.50 | 2705.01 | 2705.04 | 6.14 | 16611.62 | 2705.04 2014-05-13 16:29:00 | 2705.60 | 2706.43 | 2705.05 | 2706.39 | 15.39 | 41639.55 | 2705.98 2014-05-13 16:30:00 | 2706.30 | 2707.00 | 2706.30 | 2706.67 | 5.76 | 15584.85 | 2706.64 2014-05-13 16:31:00 | 2706.71 | 2707.60 | 2706.67 | 2707.58 | 11.53 | 31209.31 | 2707.26 2014-05-13 16:32:00 | 2705.74 | 2707.59 | 2705.74 | 2707.59 | 4.07 | 11028.87 | 2707.14 2014-05-13 16:33:00 | 2707.57 | 2707.57 | 2705.37 | 2706.24 | 9.34 | 25284.22 | 2706.51 2014-05-13 16:34:00 | 2706.44 | 2707.15 | 2705.65 | 2705.65 | 0.37 | 1001.41 | 2706.50 2014-05-13 16:35:00 | 2705.61 | 2707.00 | 2705.43 | 2706.34 | 49.48 | 133923.73 | 2706.62 2014-05-13 16:36:00 | 2706.54 | 2706.76 | 2706.04 | 2706.07 | 5.77 | 15611.88 | 2706.64 2014-05-13 16:37:00 | 2706.21 | 2706.21 | 2706.21 | 2706.21 | 0.19 | 514.18 | 2706.21 2014-05-13 16:38:00 | 2705.96 | 2706.57 | 2705.96 | 2706.57 | 17.63 | 47706.82 | 2706.00 2014-05-13 16:39:00 | 2706.87 | 2707.99 | 2706.62 | 2707.97 | 7.71 | 20874.48 | 2707.10 2014-05-13 16:40:00 | 2707.69 | 2707.69 | 2706.30 | 2706.32 | 6.48 | 17537.06 | 2706.75 2014-05-13 16:41:00 | 2706.32 | 2707.95 | 2706.32 | 2706.85 | 15.19 | 41105.89 | 2707.01 2014-05-13 16:42:00 | 2706.85 | 2707.61 | 2706.44 | 2707.52 | 9.05 | 24495.87 | 2707.02 2014-05-13 16:43:00 | 2706.36 | 2707.00 | 2706.36 | 2707.00 | 0.75 | 2016.46 | 2706.66 2014-05-13 16:44:00 | 2707.37 | 2707.37 | 2707.37 | 2707.37 | 1.84 | 4981.56 | 2707.37 2014-05-13 16:45:00 | 2707.07 | 2708.04 | 2707.01 | 2707.45 | 41.69 | 112862.55 | 2707.45 2014-05-13 16:46:00 | . | . | . | . | . | . | . 2014-05-13 16:47:00 | 2707.40 | 2707.40 | 2707.39 | 2707.39 | 6.93 | 18764.98 | 2707.40 2014-05-13 16:48:00 | 2707.39 | 2707.65 | 2707.37 | 2707.39 | 6.66 | 18021.47 | 2707.55 2014-05-13 16:49:00 | 2707.39 | 2707.39 | 2707.35 | 2707.35 | 2.11 | 5704.44 | 2707.37 2014-05-13 16:50:00 | 2707.10 | 2707.33 | 2707.10 | 2707.33 | 3.38 | 9156.10 | 2707.30 2014-05-13 16:51:00 | 2707.33 | 2707.37 | 2707.09 | 2707.37 | 5.05 | 13672.05 | 2707.34 2014-05-13 16:52:00 | 2707.50 | 2707.50 | 2707.50 | 2707.50 | 0.30 | 812.25 | 2707.50 2014-05-13 16:53:00 | 2707.52 | 2707.52 | 2707.52 | 2707.52 | 0.50 | 1345.64 | 2707.52 2014-05-13 16:54:00 | 2707.53 | 2707.55 | 2707.53 | 2707.54 | 4.67 | 12633.35 | 2707.53 2014-05-13 16:55:00 | 2707.53 | 2707.53 | 2707.19 | 2707.19 | 0.81 | 2179.48 | 2707.43 2014-05-13 16:56:00 | . | . | . | . | . | . | . 2014-05-13 16:57:00 | . | . | . | . | . | . | . 2014-05-13 16:58:00 | 2707.52 | 2707.82 | 2707.52 | 2707.72 | 1.57 | 4245.72 | 2707.73 2014-05-13 16:59:00 | . | . | . | . | . | . | . 2014-05-13 17:00:00 | 2707.71 | 2708.15 | 2707.71 | 2708.15 | 12.25 | 33179.99 | 2707.91 2014-05-13 17:01:00 | 2708.16 | 2709.54 | 2708.16 | 2709.00 | 21.82 | 59098.33 | 2708.94 2014-05-13 17:02:00 | 2709.00 | 2709.00 | 2708.99 | 2709.00 | 14.99 | 40615.99 | 2709.00 2014-05-13 17:03:00 | . | . | . | . | . | . | . 2014-05-13 17:04:00 | 2709.98 | 2710.00 | 2709.98 | 2710.00 | 26.35 | 71394.71 | 2709.99 2014-05-13 17:05:00 | 2709.99 | 2710.00 | 2709.99 | 2710.00 | 14.00 | 37939.90 | 2709.99 2014-05-13 17:06:00 | . | . | . | . | . | . | . 2014-05-13 17:07:00 | 2709.70 | 2709.70 | 2709.28 | 2709.35 | 0.57 | 1536.17 | 2709.30 2014-05-13 17:08:00 | 2709.35 | 2709.35 | 2708.97 | 2708.97 | 10.00 | 27087.39 | 2709.01 2014-05-13 17:09:00 | 2708.99 | 2708.99 | 2708.99 | 2708.99 | 0.16 | 436.15 | 2708.99 2014-05-13 17:10:00 | 2708.99 | 2709.03 | 2708.99 | 2708.99 | 2.32 | 6295.71 | 2709.00 2014-05-13 17:11:00 | 2708.99 | 2708.99 | 2708.97 | 2708.97 | 3.24 | 8763.52 | 2708.97 2014-05-13 17:12:00 | 2708.98 | 2709.03 | 2708.97 | 2708.99 | 44.58 | 120757.89 | 2708.97 2014-05-13 17:13:00 | 2709.63 | 2709.68 | 2709.63 | 2709.66 | 9.11 | 24674.21 | 2709.66 2014-05-13 17:14:00 | 2709.97 | 2709.97 | 2709.70 | 2709.70 | 1.50 | 4053.85 | 2709.79 2014-05-13 17:15:00 | 2709.98 | 2709.98 | 2708.97 | 2709.00 | 11.86 | 32122.32 | 2709.14 2014-05-13 17:16:00 | 2709.30 | 2709.33 | 2708.97 | 2709.27 | 21.15 | 57289.41 | 2709.23 2014-05-13 17:17:00 | 2708.86 | 2708.86 | 2707.39 | 2707.39 | 0.61 | 1652.24 | 2708.59 2014-05-13 17:18:00 | 2708.76 | 2709.00 | 2708.76 | 2709.00 | 2.70 | 7300.58 | 2708.93 2014-05-13 17:19:00 | 2709.00 | 2709.00 | 2709.00 | 2709.00 | 2.10 | 5694.32 | 2709.00 2014-05-13 17:20:00 | 2709.00 | 2709.99 | 2708.05 | 2708.05 | 1.82 | 4930.39 | 2709.01 2014-05-13 17:21:00 | 2709.84 | 2709.84 | 2707.02 | 2708.03 | 11.97 | 32437.95 | 2709.03 2014-05-13 17:22:00 | 2707.42 | 2709.01 | 2707.42 | 2707.88 | 18.78 | 50857.83 | 2708.23 2014-05-13 17:23:00 | 2707.88 | 2707.88 | 2706.98 | 2706.98 | 2.91 | 7864.56 | 2707.25 2014-05-13 17:24:00 | 2706.32 | 2708.46 | 2706.30 | 2706.69 | 15.18 | 41082.05 | 2707.04 2014-05-13 17:25:00 | . | . | . | . | . | . | . 2014-05-13 17:26:00 | 2706.84 | 2706.84 | 2706.62 | 2706.62 | 1.31 | 3545.82 | 2706.73 2014-05-13 17:27:00 | 2706.57 | 2706.57 | 2706.30 | 2706.30 | 15.27 | 41317.21 | 2706.31 2014-05-13 17:28:00 | 2706.31 | 2706.31 | 2706.31 | 2706.31 | 0.18 | 487.14 | 2706.31 2014-05-13 17:29:00 | 2706.31 | 2706.74 | 2706.31 | 2706.74 | 21.78 | 58953.07 | 2706.38 2014-05-13 17:30:00 | 2706.82 | 2706.88 | 2706.82 | 2706.85 | 1.24 | 3345.68 | 2706.86 2014-05-13 17:31:00 | 2706.85 | 2709.63 | 2706.85 | 2708.18 | 20.69 | 56030.89 | 2707.85 2014-05-13 17:32:00 | 2709.24 | 2709.42 | 2707.97 | 2708.86 | 14.00 | 37911.89 | 2708.57 2014-05-13 17:33:00 | 2709.06 | 2709.42 | 2708.00 | 2709.34 | 37.19 | 100721.85 | 2708.45 2014-05-13 17:34:00 | 2708.78 | 2708.80 | 2708.46 | 2708.46 | 6.80 | 18405.95 | 2708.75 2014-05-13 17:35:00 | 2708.46 | 2708.46 | 2706.65 | 2706.65 | 4.88 | 13210.19 | 2707.01 2014-05-13 17:36:00 | 2706.85 | 2707.00 | 2706.70 | 2706.70 | 0.60 | 1610.57 | 2706.83 2014-05-13 17:37:00 | 2706.90 | 2707.52 | 2706.85 | 2707.52 | 4.91 | 13278.37 | 2707.11 2014-05-13 17:38:00 | 2707.22 | 2707.22 | 2706.60 | 2706.60 | 2.11 | 5719.45 | 2706.79 2014-05-13 17:39:00 | 2706.60 | 2707.26 | 2706.60 | 2706.92 | 1.55 | 4184.59 | 2706.72 2014-05-13 17:40:00 | 2706.88 | 2707.08 | 2706.30 | 2707.08 | 7.60 | 20558.67 | 2706.51 2014-05-13 17:41:00 | 2706.78 | 2706.78 | 2706.48 | 2706.48 | 0.06 | 162.39 | 2706.53 2014-05-13 17:42:00 | 2706.32 | 2706.32 | 2705.94 | 2706.01 | 12.32 | 33330.58 | 2706.06 2014-05-13 17:43:00 | 2706.14 | 2706.35 | 2706.14 | 2706.35 | 0.86 | 2327.32 | 2706.19 2014-05-13 17:44:00 | 2706.05 | 2706.05 | 2706.05 | 2706.05 | 0.05 | 135.30 | 2706.05 2014-05-13 17:45:00 | . | . | . | . | . | . | . 2014-05-13 17:46:00 | . | . | . | . | . | . | . 2014-05-13 17:47:00 | . | . | . | . | . | . | . 2014-05-13 17:48:00 | . | . | . | . | . | . | . 2014-05-13 17:49:00 | . | . | . | . | . | . | . 2014-05-13 17:50:00 | 2706.25 | 2706.25 | 2706.25 | 2706.25 | 0.15 | 395.11 | 2706.25 2014-05-13 17:51:00 | . | . | . | . | . | . | . 2014-05-13 17:52:00 | . | . | . | . | . | . | . 2014-05-13 17:53:00 | . | . | . | . | . | . | . 2014-05-13 17:54:00 | 2705.95 | 2705.95 | 2705.95 | 2705.95 | 0.79 | 2137.70 | 2705.95 2014-05-13 17:55:00 | 2705.95 | 2705.95 | 2705.95 | 2705.95 | 5.55 | 15023.43 | 2705.95 2014-05-13 17:56:00 | 2706.25 | 2706.25 | 2706.25 | 2706.25 | 0.23 | 619.73 | 2706.25 2014-05-13 17:57:00 | . | . | . | . | . | . | . 2014-05-13 17:58:00 | . | . | . | . | . | . | . 2014-05-13 17:59:00 | 2705.79 | 2706.25 | 2705.79 | 2706.25 | 0.49 | 1325.88 | 2705.87 2014-05-13 18:00:00 | . | . | . | . | . | . | . 2014-05-13 18:01:00 | . | . | . | . | . | . | . 2014-05-13 18:02:00 | 2705.82 | 2705.82 | 2705.24 | 2705.24 | 12.28 | 33227.99 | 2705.64 2014-05-13 18:03:00 | 2705.05 | 2705.90 | 2705.00 | 2705.90 | 7.09 | 19186.96 | 2705.06 2014-05-13 18:04:00 | 2706.25 | 2706.25 | 2705.06 | 2705.66 | 15.73 | 42559.90 | 2705.82 2014-05-13 18:05:00 | 2705.06 | 2705.94 | 2705.06 | 2705.44 | 7.00 | 18925.46 | 2705.57 2014-05-13 18:06:00 | 2706.23 | 2706.25 | 2706.23 | 2706.25 | 1.18 | 3198.77 | 2706.24 2014-05-13 18:07:00 | 2705.58 | 2705.77 | 2705.32 | 2705.32 | 20.37 | 55112.91 | 2705.59 2014-05-13 18:08:00 | 2706.25 | 2707.12 | 2705.41 | 2705.41 | 2.01 | 5434.52 | 2706.43 2014-05-13 18:09:00 | 2705.73 | 2706.89 | 2705.65 | 2705.69 | 11.37 | 30751.01 | 2705.76 2014-05-13 18:10:00 | 2705.13 | 2706.56 | 2705.13 | 2706.03 | 3.33 | 8997.19 | 2705.92 2014-05-13 18:11:00 | 2705.80 | 2706.65 | 2705.24 | 2706.65 | 6.64 | 17963.35 | 2705.73 2014-05-13 18:12:00 | 2706.56 | 2706.63 | 2705.00 | 2705.00 | 34.99 | 94662.22 | 2705.33 2014-05-13 18:13:00 | 2705.14 | 2705.14 | 2705.00 | 2705.04 | 10.56 | 28570.32 | 2705.01 2014-05-13 18:14:00 | . | . | . | . | . | . | . 2014-05-13 18:15:00 | . | . | . | . | . | . | . 2014-05-13 18:16:00 | 2705.00 | 2705.00 | 2704.21 | 2704.21 | 6.00 | 16225.27 | 2704.21 2014-05-13 18:17:00 | . | . | . | . | . | . | . 2014-05-13 18:18:00 | 2704.87 | 2705.98 | 2704.87 | 2705.98 | 2.16 | 5851.87 | 2705.44 2014-05-13 18:19:00 | 2704.58 | 2704.58 | 2704.58 | 2704.58 | 2.91 | 7873.03 | 2704.58 2014-05-13 18:20:00 | . | . | . | . | . | . | . 2014-05-13 18:21:00 | 2705.88 | 2705.88 | 2705.09 | 2705.09 | 5.26 | 14232.38 | 2705.77 2014-05-13 18:22:00 | 2704.97 | 2705.66 | 2704.59 | 2705.05 | 4.84 | 13100.35 | 2705.01 2014-05-13 18:23:00 | 2704.57 | 2704.57 | 2704.57 | 2704.57 | 0.29 | 778.92 | 2704.57 2014-05-13 18:24:00 | 2704.69 | 2706.05 | 2704.69 | 2705.77 | 28.33 | 76648.53 | 2705.66 2014-05-13 18:25:00 | 2704.91 | 2706.97 | 2704.91 | 2706.43 | 7.11 | 19229.40 | 2706.08 2014-05-13 18:26:00 | 2704.84 | 2705.64 | 2704.84 | 2705.04 | 7.96 | 21522.63 | 2704.87 2014-05-13 18:27:00 | 2704.96 | 2704.96 | 2704.96 | 2704.96 | 0.10 | 278.61 | 2704.96 2014-05-13 18:28:00 | 2704.96 | 2704.96 | 2704.96 | 2704.96 | 0.10 | 270.50 | 2704.96 2014-05-13 18:29:00 | 2704.54 | 2704.54 | 2704.52 | 2704.52 | 0.04 | 97.36 | 2704.53 2014-05-13 18:30:00 | 2704.54 | 2704.54 | 2704.49 | 2704.49 | 0.05 | 137.93 | 2704.50 2014-05-13 18:31:00 | 2704.91 | 2704.91 | 2704.91 | 2704.91 | 0.01 | 29.75 | 2704.91 2014-05-13 18:32:00 | 2704.17 | 2704.17 | 2704.15 | 2704.17 | 7.61 | 20570.60 | 2704.17 2014-05-13 18:33:00 | 2704.17 | 2708.16 | 2704.17 | 2706.13 | 35.69 | 96574.45 | 2706.08 2014-05-13 18:34:00 | 2706.16 | 2707.04 | 2704.35 | 2704.35 | 2.36 | 6373.17 | 2705.08 2014-05-13 18:35:00 | 2703.25 | 2705.32 | 2703.25 | 2705.32 | 6.71 | 18138.54 | 2705.23 2014-05-13 18:36:00 | 2704.98 | 2704.98 | 2704.98 | 2704.98 | 0.08 | 205.58 | 2704.98 2014-05-13 18:37:00 | 2705.13 | 2706.56 | 2705.11 | 2705.54 | 28.98 | 78415.67 | 2706.14 2014-05-13 18:38:00 | 2705.09 | 2705.09 | 2703.95 | 2703.95 | 12.71 | 34360.26 | 2704.25 2014-05-13 18:39:00 | 2703.95 | 2703.95 | 2703.95 | 2703.95 | 0.16 | 443.45 | 2703.95 2014-05-13 18:40:00 | 2703.78 | 2703.78 | 2703.68 | 2703.68 | 0.60 | 1622.25 | 2703.74 2014-05-13 18:41:00 | 2703.68 | 2703.68 | 2703.64 | 2703.64 | 0.52 | 1416.71 | 2703.64 2014-05-13 18:42:00 | 2703.64 | 2704.02 | 2703.64 | 2704.00 | 31.53 | 85267.90 | 2704.00 2014-05-13 18:43:00 | 2704.98 | 2704.98 | 2704.62 | 2704.62 | 0.73 | 1969.05 | 2704.74 2014-05-13 18:44:00 | 2704.02 | 2704.02 | 2703.38 | 2703.98 | 1.23 | 3328.32 | 2703.75 2014-05-13 18:45:00 | . | . | . | . | . | . | . 2014-05-13 18:46:00 | 2703.25 | 2703.25 | 2703.00 | 2703.00 | 8.71 | 23543.15 | 2703.00 2014-05-13 18:47:00 | 2703.98 | 2703.98 | 2703.98 | 2703.98 | 4.06 | 10964.64 | 2703.98 2014-05-13 18:48:00 | 2703.98 | 2703.98 | 2703.98 | 2703.98 | 0.01 | 29.74 | 2703.98 2014-05-13 18:49:00 | . | . | . | . | . | . | . 2014-05-13 18:50:00 | 2703.98 | 2704.00 | 2703.98 | 2704.00 | 1.00 | 2704.00 | 2704.00 2014-05-13 18:51:00 | . | . | . | . | . | . | . 2014-05-13 18:52:00 | 2704.00 | 2704.00 | 2704.00 | 2704.00 | 0.43 | 1151.90 | 2704.00 2014-05-13 18:53:00 | 2704.00 | 2704.00 | 2703.04 | 2703.04 | 0.22 | 594.74 | 2703.36 2014-05-13 18:54:00 | . | . | . | . | . | . | . 2014-05-13 18:55:00 | . | . | . | . | . | . | . 2014-05-13 18:56:00 | . | . | . | . | . | . | . 2014-05-13 18:57:00 | . | . | . | . | . | . | . 2014-05-13 18:58:00 | . | . | . | . | . | . | . 2014-05-13 18:59:00 | . | . | . | . | . | . | . 2014-05-13 19:00:00 | 2704.01 | 2704.01 | 2703.04 | 2703.04 | 1.02 | 2749.91 | 2703.94 2014-05-13 19:01:00 | 2704.01 | 2704.01 | 2704.01 | 2704.01 | 0.01 | 27.04 | 2704.01 2014-05-13 19:02:00 | . | . | . | . | . | . | . 2014-05-13 19:03:00 | . | . | . | . | . | . | . 2014-05-13 19:04:00 | 2704.01 | 2704.01 | 2703.12 | 2703.12 | 0.24 | 640.74 | 2703.56 2014-05-13 19:05:00 | . | . | . | . | . | . | . 2014-05-13 19:06:00 | 2703.98 | 2703.98 | 2703.98 | 2703.98 | 1.17 | 3174.47 | 2703.98 2014-05-13 19:07:00 | 2703.17 | 2703.94 | 2703.00 | 2703.03 | 10.62 | 28714.82 | 2703.08 2014-05-13 19:08:00 | . | . | . | . | . | . | . 2014-05-13 19:09:00 | 2703.11 | 2703.11 | 2703.00 | 2703.01 | 5.56 | 15023.37 | 2703.02 2014-05-13 19:10:00 | 2703.86 | 2703.86 | 2703.86 | 2703.86 | 0.20 | 540.77 | 2703.86 2014-05-13 19:11:00 | . | . | . | . | . | . | . 2014-05-13 19:12:00 | 2703.86 | 2703.86 | 2703.86 | 2703.86 | 0.20 | 540.77 | 2703.86 2014-05-13 19:13:00 | . | . | . | . | . | . | . 2014-05-13 19:14:00 | . | . | . | . | . | . | . 2014-05-13 19:15:00 | . | . | . | . | . | . | . 2014-05-13 19:16:00 | . | . | . | . | . | . | . 2014-05-13 19:17:00 | . | . | . | . | . | . | . 2014-05-13 19:18:00 | . | . | . | . | . | . | . 2014-05-13 19:19:00 | 2703.86 | 2703.88 | 2703.86 | 2703.88 | 0.50 | 1349.23 | 2703.88 2014-05-13 19:20:00 | 2703.88 | 2704.00 | 2703.88 | 2704.00 | 0.24 | 643.54 | 2703.94 2014-05-13 19:21:00 | 2703.69 | 2703.69 | 2703.09 | 2703.09 | 1.19 | 3227.79 | 2703.34 2014-05-13 19:22:00 | . | . | . | . | . | . | . 2014-05-13 19:23:00 | . | . | . | . | . | . | . 2014-05-13 19:24:00 | . | . | . | . | . | . | . 2014-05-13 19:25:00 | . | . | . | . | . | . | . 2014-05-13 19:26:00 | . | . | . | . | . | . | . 2014-05-13 19:27:00 | 2703.88 | 2703.88 | 2703.88 | 2703.88 | 1.43 | 3871.96 | 2703.88 2014-05-13 19:28:00 | . | . | . | . | . | . | . 2014-05-13 19:29:00 | . | . | . | . | . | . | . 2014-05-13 19:30:00 | 2703.13 | 2703.13 | 2703.13 | 2703.13 | 0.22 | 594.69 | 2703.13 2014-05-13 19:31:00 | 2703.51 | 2703.53 | 2703.51 | 2703.53 | 0.95 | 2571.05 | 2703.53 2014-05-13 19:32:00 | . | . | . | . | . | . | . 2014-05-13 19:33:00 | . | . | . | . | . | . | . 2014-05-13 19:34:00 | . | . | . | . | . | . | . 2014-05-13 19:35:00 | 2703.53 | 2703.88 | 2703.53 | 2703.88 | 0.48 | 1303.15 | 2703.62 2014-05-13 19:36:00 | 2703.13 | 2703.13 | 2703.13 | 2703.13 | 1.00 | 2703.13 | 2703.13 2014-05-13 19:37:00 | . | . | . | . | . | . | . 2014-05-13 19:38:00 | . | . | . | . | . | . | . 2014-05-13 19:39:00 | . | . | . | . | . | . | . 2014-05-13 19:40:00 | 2703.99 | 2703.99 | 2703.99 | 2703.99 | 0.05 | 121.68 | 2703.99 2014-05-13 19:41:00 | . | . | . | . | . | . | . 2014-05-13 19:42:00 | . | . | . | . | . | . | . 2014-05-13 19:43:00 | . | . | . | . | . | . | . 2014-05-13 19:44:00 | . | . | . | . | . | . | . 2014-05-13 19:45:00 | . | . | . | . | . | . | . 2014-05-13 19:46:00 | 2703.99 | 2703.99 | 2703.99 | 2703.99 | 1.09 | 2933.83 | 2703.99 2014-05-13 19:47:00 | . | . | . | . | . | . | . 2014-05-13 19:48:00 | 2703.99 | 2703.99 | 2703.99 | 2703.99 | 1.86 | 5021.31 | 2703.99 2014-05-13 19:49:00 | 2703.99 | 2703.99 | 2703.99 | 2703.99 | 1.49 | 4023.54 | 2703.99 2014-05-13 19:50:00 | . | . | . | . | . | . | . 2014-05-13 19:51:00 | 2703.99 | 2704.00 | 2703.99 | 2704.00 | 0.03 | 67.60 | 2703.99 2014-05-13 19:52:00 | . | . | . | . | . | . | . 2014-05-13 19:53:00 | . | . | . | . | . | . | . 2014-05-13 19:54:00 | . | . | . | . | . | . | . 2014-05-13 19:55:00 | 2704.00 | 2704.00 | 2703.13 | 2703.99 | 1.34 | 3634.14 | 2703.98 2014-05-13 19:56:00 | . | . | . | . | . | . | . 2014-05-13 19:57:00 | 2704.02 | 2704.02 | 2704.02 | 2704.02 | 0.10 | 256.88 | 2704.02 2014-05-13 19:58:00 | . | . | . | . | . | . | . 2014-05-13 19:59:00 | 2703.13 | 2703.13 | 2703.13 | 2703.13 | 0.32 | 854.19 | 2703.13 2014-05-13 20:00:00 | 2704.00 | 2704.00 | 2703.35 | 2703.39 | 0.52 | 1400.40 | 2703.48 2014-05-13 20:01:00 | . | . | . | . | . | . | . 2014-05-13 20:02:00 | 2704.00 | 2704.00 | 2704.00 | 2704.00 | 0.01 | 35.15 | 2704.00 2014-05-13 20:03:00 | . | . | . | . | . | . | . 2014-05-13 20:04:00 | . | . | . | . | . | . | . 2014-05-13 20:05:00 | 2703.90 | 2703.90 | 2703.88 | 2703.88 | 0.91 | 2447.02 | 2703.89 2014-05-13 20:06:00 | 2703.89 | 2703.95 | 2703.88 | 2703.95 | 0.25 | 665.16 | 2703.89 2014-05-13 20:07:00 | . | . | . | . | . | . | . 2014-05-13 20:08:00 | 2703.96 | 2703.96 | 2703.96 | 2703.96 | 2.32 | 6278.60 | 2703.96 2014-05-13 20:09:00 | . | . | . | . | . | . | . 2014-05-13 20:10:00 | . | . | . | . | . | . | . 2014-05-13 20:11:00 | . | . | . | . | . | . | . 2014-05-13 20:12:00 | . | . | . | . | . | . | . 2014-05-13 20:13:00 | . | . | . | . | . | . | . 2014-05-13 20:14:00 | 2703.97 | 2704.02 | 2703.97 | 2704.00 | 1.94 | 5253.86 | 2703.99 2014-05-13 20:15:00 | . | . | . | . | . | . | . 2014-05-13 20:16:00 | 2703.38 | 2703.38 | 2703.36 | 2703.36 | 1.00 | 2703.37 | 2703.37 2014-05-13 20:17:00 | . | . | . | . | . | . | . 2014-05-13 20:18:00 | . | . | . | . | . | . | . 2014-05-13 20:19:00 | . | . | . | . | . | . | . 2014-05-13 20:20:00 | 2703.71 | 2706.04 | 2703.71 | 2705.20 | 23.60 | 63845.50 | 2705.32 2014-05-13 20:21:00 | 2705.73 | 2706.72 | 2704.95 | 2706.72 | 19.38 | 52457.11 | 2706.21 2014-05-13 20:22:00 | 2706.72 | 2708.00 | 2706.72 | 2707.91 | 26.50 | 71759.74 | 2707.91 2014-05-13 20:23:00 | 2704.20 | 2706.05 | 2703.80 | 2703.80 | 27.03 | 73093.19 | 2704.35 2014-05-13 20:24:00 | . | . | . | . | . | . | . 2014-05-13 20:25:00 | 2704.65 | 2707.48 | 2704.65 | 2705.33 | 12.02 | 32535.63 | 2706.34 2014-05-13 20:26:00 | 2705.33 | 2706.02 | 2705.33 | 2705.42 | 0.80 | 2167.34 | 2705.79 2014-05-13 20:27:00 | 2705.42 | 2706.15 | 2705.42 | 2706.13 | 1.69 | 4575.89 | 2706.03 2014-05-13 20:28:00 | 2706.04 | 2706.93 | 2702.95 | 2704.33 | 10.33 | 27940.82 | 2704.56 2014-05-13 20:29:00 | 2704.76 | 2707.40 | 2704.03 | 2707.37 | 11.06 | 29917.37 | 2705.98 2014-05-13 20:30:00 | 2704.65 | 2706.71 | 2704.06 | 2704.14 | 9.95 | 26929.25 | 2706.46 2014-05-13 20:31:00 | 2705.00 | 2706.97 | 2705.00 | 2706.92 | 23.96 | 64839.36 | 2706.15 2014-05-13 20:32:00 | 2705.19 | 2705.24 | 2702.98 | 2702.98 | 0.55 | 1482.41 | 2705.13 2014-05-13 20:33:00 | 2704.55 | 2704.55 | 2704.55 | 2704.55 | 0.97 | 2623.41 | 2704.55 2014-05-13 20:34:00 | 2704.14 | 2705.82 | 2704.14 | 2704.87 | 12.40 | 33533.71 | 2704.99 2014-05-13 20:35:00 | 2705.47 | 2705.47 | 2703.91 | 2705.08 | 9.58 | 25924.64 | 2704.99 2014-05-13 20:36:00 | 2704.55 | 2704.67 | 2703.97 | 2704.21 | 0.90 | 2428.34 | 2704.17 2014-05-13 20:37:00 | 2705.22 | 2705.22 | 2705.22 | 2705.22 | 0.01 | 29.76 | 2705.22 2014-05-13 20:38:00 | 2705.19 | 2705.19 | 2705.19 | 2705.19 | 0.01 | 29.76 | 2705.19 2014-05-13 20:39:00 | 2705.19 | 2705.22 | 2705.19 | 2705.22 | 0.02 | 59.51 | 2705.21 2014-05-13 20:40:00 | 2705.22 | 2705.22 | 2704.70 | 2705.13 | 12.66 | 34254.87 | 2705.11 2014-05-13 20:41:00 | . | . | . | . | . | . | . 2014-05-13 20:42:00 | 2704.79 | 2705.20 | 2704.43 | 2704.86 | 7.97 | 21546.90 | 2704.86 2014-05-13 20:43:00 | 2703.72 | 2705.22 | 2703.72 | 2704.83 | 2.56 | 6912.21 | 2704.31 2014-05-13 20:44:00 | 2705.22 | 2707.32 | 2705.22 | 2705.22 | 16.06 | 43465.44 | 2706.10 2014-05-13 20:45:00 | . | . | . | . | . | . | . 2014-05-13 20:46:00 | 2704.37 | 2704.37 | 2703.46 | 2704.18 | 5.18 | 14002.18 | 2704.17 2014-05-13 20:47:00 | 2705.06 | 2705.06 | 2703.99 | 2704.94 | 4.59 | 12406.11 | 2704.03 2014-05-13 20:48:00 | 2704.82 | 2705.73 | 2703.42 | 2704.63 | 4.94 | 13351.28 | 2704.88 2014-05-13 20:49:00 | 2704.33 | 2705.74 | 2703.80 | 2705.74 | 2.57 | 6948.62 | 2704.80 2014-05-13 20:50:00 | 2704.08 | 2704.45 | 2704.08 | 2704.43 | 1.31 | 3553.52 | 2704.35 2014-05-13 20:51:00 | 2704.72 | 2704.79 | 2704.72 | 2704.79 | 0.26 | 703.24 | 2704.76 2014-05-13 20:52:00 | 2704.82 | 2705.53 | 2704.09 | 2704.96 | 3.31 | 8964.14 | 2704.93 2014-05-13 20:53:00 | 2704.93 | 2704.93 | 2704.91 | 2704.91 | 0.53 | 1433.61 | 2704.93 2014-05-13 20:54:00 | 2704.91 | 2704.98 | 2704.88 | 2704.98 | 0.97 | 2618.35 | 2704.91 2014-05-13 20:55:00 | 2704.67 | 2704.69 | 2704.67 | 2704.69 | 2.50 | 6756.31 | 2704.69 2014-05-13 20:56:00 | . | . | . | . | . | . | . 2014-05-13 20:57:00 | . | . | . | . | . | . | . 2014-05-13 20:58:00 | 2705.00 | 2705.00 | 2705.00 | 2705.00 | 0.24 | 646.50 | 2705.00 2014-05-13 20:59:00 | . | . | . | . | . | . | . 2014-05-13 21:00:00 | . | . | . | . | . | . | . 2014-05-13 21:01:00 | . | . | . | . | . | . | . 2014-05-13 21:02:00 | 2704.40 | 2704.40 | 2704.40 | 2704.40 | 0.32 | 862.70 | 2704.40 2014-05-13 21:03:00 | 2705.00 | 2705.00 | 2703.81 | 2703.94 | 7.32 | 19796.96 | 2704.13 2014-05-13 21:04:00 | 2704.27 | 2704.70 | 2703.69 | 2703.82 | 6.95 | 18805.71 | 2704.30 2014-05-13 21:05:00 | 2704.92 | 2704.92 | 2704.92 | 2704.92 | 5.30 | 14336.08 | 2704.92 2014-05-13 21:06:00 | 2704.86 | 2704.86 | 2703.84 | 2704.20 | 12.16 | 32889.47 | 2704.28 2014-05-13 21:07:00 | . | . | . | . | . | . | . 2014-05-13 21:08:00 | 2704.17 | 2704.85 | 2703.90 | 2704.72 | 9.62 | 26001.72 | 2704.29 2014-05-13 21:09:00 | 2704.98 | 2705.00 | 2704.98 | 2705.00 | 4.05 | 10952.53 | 2705.00 2014-05-13 21:10:00 | 2704.78 | 2705.00 | 2704.13 | 2705.00 | 1.04 | 2807.25 | 2704.48 2014-05-13 21:11:00 | 2705.00 | 2705.00 | 2705.00 | 2705.00 | 0.05 | 124.43 | 2705.00 2014-05-13 21:12:00 | . | . | . | . | . | . | . 2014-05-13 21:13:00 | . | . | . | . | . | . | . 2014-05-13 21:14:00 | . | . | . | . | . | . | . 2014-05-13 21:15:00 | . | . | . | . | . | . | . 2014-05-13 21:16:00 | . | . | . | . | . | . | . 2014-05-13 21:17:00 | . | . | . | . | . | . | . 2014-05-13 21:18:00 | . | . | . | . | . | . | . 2014-05-13 21:19:00 | . | . | . | . | . | . | . 2014-05-13 21:20:00 | . | . | . | . | . | . | . 2014-05-13 21:21:00 | . | . | . | . | . | . | . 2014-05-13 21:22:00 | . | . | . | . | . | . | . 2014-05-13 21:23:00 | . | . | . | . | . | . | . 2014-05-13 21:24:00 | 2704.97 | 2704.97 | 2703.69 | 2704.57 | 5.55 | 15010.32 | 2704.56 2014-05-13 21:25:00 | 2703.50 | 2703.50 | 2703.50 | 2703.50 | 0.07 | 189.25 | 2703.50 2014-05-13 21:26:00 | 2704.44 | 2704.96 | 2703.82 | 2704.49 | 18.61 | 50325.78 | 2704.38 2014-05-13 21:27:00 | 2704.49 | 2704.92 | 2703.94 | 2703.94 | 4.30 | 11626.83 | 2704.54 2014-05-13 21:28:00 | 2704.96 | 2704.96 | 2704.96 | 2704.96 | 0.02 | 54.10 | 2704.96 2014-05-13 21:29:00 | . | . | . | . | . | . | . 2014-05-13 21:30:00 | . | . | . | . | . | . | . 2014-05-13 21:31:00 | . | . | . | . | . | . | . 2014-05-13 21:32:00 | . | . | . | . | . | . | . 2014-05-13 21:33:00 | . | . | . | . | . | . | . 2014-05-13 21:34:00 | 2704.98 | 2704.98 | 2704.98 | 2704.98 | 0.39 | 1054.94 | 2704.98 2014-05-13 21:35:00 | . | . | . | . | . | . | . 2014-05-13 21:36:00 | . | . | . | . | . | . | . 2014-05-13 21:37:00 | . | . | . | . | . | . | . 2014-05-13 21:38:00 | . | . | . | . | . | . | . 2014-05-13 21:39:00 | . | . | . | . | . | . | . 2014-05-13 21:40:00 | . | . | . | . | . | . | . 2014-05-13 21:41:00 | 2704.98 | 2704.98 | 2704.01 | 2704.98 | 2.24 | 6064.23 | 2704.83 2014-05-13 21:42:00 | . | . | . | . | . | . | . 2014-05-13 21:43:00 | . | . | . | . | . | . | . 2014-05-13 21:44:00 | . | . | . | . | . | . | . 2014-05-13 21:45:00 | 2704.01 | 2704.76 | 2702.88 | 2703.25 | 25.87 | 69938.93 | 2703.27 2014-05-13 21:46:00 | 2703.15 | 2704.51 | 2703.13 | 2704.45 | 12.95 | 35000.33 | 2703.77 2014-05-13 21:47:00 | 2704.45 | 2704.45 | 2704.45 | 2704.45 | 0.27 | 730.20 | 2704.45 2014-05-13 21:48:00 | 2704.38 | 2704.38 | 2704.38 | 2704.38 | 0.02 | 51.38 | 2704.38 2014-05-13 21:49:00 | 2703.24 | 2707.97 | 2702.95 | 2707.97 | 32.49 | 87857.19 | 2703.88 2014-05-13 21:50:00 | 2706.55 | 2706.60 | 2706.51 | 2706.57 | 6.19 | 16758.97 | 2706.55 2014-05-13 21:51:00 | 2703.64 | 2703.69 | 2703.64 | 2703.69 | 1.25 | 3366.03 | 2703.64 2014-05-13 21:52:00 | 2705.42 | 2706.19 | 2704.40 | 2705.56 | 2.84 | 7674.62 | 2705.19 2014-05-13 21:53:00 | 2706.20 | 2706.20 | 2704.99 | 2704.99 | 6.37 | 17244.19 | 2705.82 2014-05-13 21:54:00 | 2705.59 | 2706.71 | 2705.46 | 2706.05 | 8.57 | 23200.88 | 2705.96 2014-05-13 21:55:00 | 2705.23 | 2705.23 | 2705.23 | 2705.23 | 0.30 | 806.16 | 2705.23 2014-05-13 21:56:00 | 2706.50 | 2706.50 | 2703.49 | 2706.00 | 5.75 | 15540.20 | 2704.53 2014-05-13 21:57:00 | 2703.94 | 2705.95 | 2703.94 | 2705.50 | 20.34 | 55026.92 | 2705.35 2014-05-13 21:58:00 | . | . | . | . | . | . | . 2014-05-13 21:59:00 | 2705.20 | 2706.24 | 2703.73 | 2704.61 | 7.41 | 20030.69 | 2705.02 2014-05-13 22:00:00 | 2704.50 | 2704.50 | 2704.16 | 2704.20 | 7.41 | 20048.98 | 2704.21 2014-05-13 22:01:00 | 2704.77 | 2705.06 | 2703.27 | 2704.28 | 27.86 | 75327.92 | 2704.09 2014-05-13 22:02:00 | 2704.28 | 2707.12 | 2704.28 | 2706.59 | 14.39 | 38939.97 | 2705.29 2014-05-13 22:03:00 | 2706.57 | 2707.76 | 2706.57 | 2707.17 | 22.51 | 60951.40 | 2707.51 2014-05-13 22:04:00 | 2707.49 | 2709.00 | 2706.03 | 2706.03 | 20.36 | 55149.11 | 2708.03 2014-05-13 22:05:00 | 2706.60 | 2707.45 | 2706.57 | 2707.43 | 9.13 | 24704.93 | 2707.09 2014-05-13 22:06:00 | 2707.45 | 2708.55 | 2707.45 | 2707.95 | 15.07 | 40827.39 | 2708.46 2014-05-13 22:07:00 | 2708.36 | 2708.60 | 2706.35 | 2707.95 | 37.18 | 100683.39 | 2708.29 2014-05-13 22:08:00 | 2708.99 | 2708.99 | 2708.01 | 2708.01 | 0.45 | 1213.26 | 2708.17 2014-05-13 22:09:00 | 2708.01 | 2708.01 | 2708.01 | 2708.01 | 0.08 | 211.22 | 2708.01 2014-05-13 22:10:00 | 2708.01 | 2708.01 | 2706.09 | 2706.09 | 0.58 | 1559.71 | 2707.83 2014-05-13 22:11:00 | 2707.50 | 2708.90 | 2707.03 | 2707.10 | 12.61 | 34137.73 | 2708.27 2014-05-13 22:12:00 | 2708.32 | 2708.33 | 2708.32 | 2708.33 | 4.70 | 12718.28 | 2708.32 2014-05-13 22:13:00 | 2707.25 | 2708.82 | 2706.21 | 2708.49 | 13.62 | 36864.88 | 2707.07 2014-05-13 22:14:00 | 2708.75 | 2708.75 | 2707.21 | 2707.26 | 1.97 | 5331.61 | 2707.77 2014-05-13 22:15:00 | 2707.26 | 2708.51 | 2707.26 | 2707.26 | 1.07 | 2884.14 | 2708.12 2014-05-13 22:16:00 | 2707.30 | 2707.64 | 2707.02 | 2707.02 | 10.59 | 28668.11 | 2707.60 2014-05-13 22:17:00 | 2708.21 | 2708.21 | 2707.02 | 2708.16 | 3.54 | 9573.30 | 2708.15 2014-05-13 22:18:00 | 2707.09 | 2709.00 | 2707.09 | 2707.86 | 13.55 | 36702.37 | 2708.26 2014-05-13 22:19:00 | 2707.91 | 2708.93 | 2707.91 | 2708.09 | 6.85 | 18538.70 | 2708.36 2014-05-13 22:20:00 | 2708.09 | 2709.00 | 2707.06 | 2708.09 | 7.92 | 21450.86 | 2707.76 2014-05-13 22:21:00 | 2708.64 | 2708.64 | 2708.16 | 2708.28 | 8.72 | 23624.54 | 2708.61 2014-05-13 22:22:00 | 2707.63 | 2708.23 | 2707.63 | 2708.00 | 0.16 | 438.69 | 2707.95 2014-05-13 22:23:00 | 2708.00 | 2708.00 | 2708.00 | 2708.00 | 0.05 | 132.69 | 2708.00 2014-05-13 22:24:00 | 2708.98 | 2708.98 | 2708.98 | 2708.98 | 0.02 | 51.47 | 2708.98 2014-05-13 22:25:00 | 2708.98 | 2709.00 | 2708.98 | 2709.00 | 0.68 | 1833.99 | 2709.00 2014-05-13 22:26:00 | . | . | . | . | . | . | . 2014-05-13 22:27:00 | . | . | . | . | . | . | . 2014-05-13 22:28:00 | . | . | . | . | . | . | . 2014-05-13 22:29:00 | 2708.00 | 2708.01 | 2707.76 | 2707.76 | 1.59 | 4302.89 | 2707.92 2014-05-13 22:30:00 | 2708.81 | 2708.81 | 2707.72 | 2707.72 | 11.29 | 30570.88 | 2708.02 2014-05-13 22:31:00 | 2707.72 | 2708.63 | 2707.72 | 2708.63 | 5.41 | 14642.79 | 2708.62 2014-05-13 22:32:00 | 2708.02 | 2708.02 | 2708.02 | 2708.02 | 0.13 | 360.17 | 2708.02 2014-05-13 22:33:00 | 2708.78 | 2708.78 | 2708.78 | 2708.78 | 0.07 | 200.45 | 2708.78 2014-05-13 22:34:00 | 2708.44 | 2708.44 | 2708.44 | 2708.44 | 5.81 | 15730.62 | 2708.44 2014-05-13 22:35:00 | 2708.72 | 2708.72 | 2707.86 | 2708.41 | 4.90 | 13281.91 | 2708.38 2014-05-13 22:36:00 | 2708.10 | 2708.64 | 2707.84 | 2708.15 | 9.72 | 26332.00 | 2708.22 2014-05-13 22:37:00 | 2708.22 | 2708.22 | 2708.20 | 2708.20 | 1.50 | 4054.18 | 2708.20 2014-05-13 22:38:00 | . | . | . | . | . | . | . 2014-05-13 22:39:00 | 2707.82 | 2707.82 | 2707.82 | 2707.82 | 0.14 | 387.22 | 2707.82 2014-05-13 22:40:00 | . | . | . | . | . | . | . 2014-05-13 22:41:00 | . | . | . | . | . | . | . 2014-05-13 22:42:00 | . | . | . | . | . | . | . 2014-05-13 22:43:00 | 2707.89 | 2707.92 | 2707.89 | 2707.92 | 7.51 | 20322.73 | 2707.89 2014-05-13 22:44:00 | 2707.89 | 2707.90 | 2707.89 | 2707.90 | 0.55 | 1489.34 | 2707.90 2014-05-13 22:45:00 | 2707.91 | 2707.93 | 2707.91 | 2707.93 | 0.54 | 1448.74 | 2707.93 2014-05-13 22:46:00 | . | . | . | . | . | . | . 2014-05-13 22:47:00 | . | . | . | . | . | . | . 2014-05-13 22:48:00 | . | . | . | . | . | . | . 2014-05-13 22:49:00 | . | . | . | . | . | . | . 2014-05-13 22:50:00 | 2707.72 | 2707.72 | 2707.72 | 2707.72 | 2.70 | 7310.84 | 2707.72 2014-05-13 22:51:00 | 2707.42 | 2707.42 | 2707.42 | 2707.42 | 0.80 | 2165.94 | 2707.42 2014-05-13 22:52:00 | 2707.02 | 2707.02 | 2707.00 | 2707.02 | 0.74 | 2003.19 | 2707.02 2014-05-13 22:53:00 | 2707.02 | 2707.48 | 2706.32 | 2706.32 | 11.36 | 30751.38 | 2706.75 2014-05-13 22:54:00 | 2706.32 | 2706.32 | 2703.96 | 2703.98 | 28.46 | 76974.41 | 2704.37 2014-05-13 22:55:00 | 2703.85 | 2703.85 | 2702.80 | 2703.38 | 5.70 | 15397.73 | 2703.25 2014-05-13 22:56:00 | 2703.38 | 2703.38 | 2702.60 | 2702.60 | 5.32 | 14384.07 | 2702.76 2014-05-13 22:57:00 | 2702.73 | 2706.98 | 2702.22 | 2702.49 | 4.67 | 12630.35 | 2703.41 2014-05-13 22:58:00 | 2702.50 | 2704.38 | 2702.50 | 2704.38 | 4.25 | 11498.72 | 2703.67 2014-05-13 22:59:00 | 2703.13 | 2704.19 | 2702.52 | 2702.53 | 8.34 | 22550.65 | 2703.27 2014-05-13 23:00:00 | 2703.73 | 2703.76 | 2703.69 | 2703.76 | 7.59 | 20521.05 | 2703.70 2014-05-13 23:01:00 | 2703.54 | 2703.58 | 2702.50 | 2702.52 | 16.59 | 44826.08 | 2702.81 2014-05-13 23:02:00 | 2702.52 | 2702.52 | 2702.45 | 2702.47 | 2.96 | 8002.07 | 2702.49 2014-05-13 23:03:00 | 2702.02 | 2702.47 | 2702.02 | 2702.02 | 0.50 | 1359.13 | 2702.05 2014-05-13 23:04:00 | 2702.29 | 2702.29 | 2701.24 | 2701.24 | 4.05 | 10945.90 | 2701.36 2014-05-13 23:05:00 | 2700.76 | 2701.11 | 2700.10 | 2701.11 | 45.94 | 124044.84 | 2700.38 2014-05-13 23:06:00 | 2701.16 | 2702.36 | 2701.16 | 2701.94 | 2.59 | 7007.99 | 2701.61 2014-05-13 23:07:00 | 2700.90 | 2702.22 | 2700.10 | 2700.10 | 22.17 | 59875.82 | 2700.64 2014-05-13 23:08:00 | 2700.11 | 2702.15 | 2700.10 | 2700.10 | 29.11 | 78605.85 | 2700.68 2014-05-13 23:09:00 | 2701.01 | 2701.03 | 2700.04 | 2700.22 | 20.26 | 54693.03 | 2700.22 2014-05-13 23:10:00 | 2700.85 | 2702.43 | 2700.24 | 2702.43 | 20.22 | 54633.11 | 2701.53 2014-05-13 23:11:00 | 2701.93 | 2702.52 | 2701.25 | 2702.52 | 12.36 | 33388.67 | 2701.79 2014-05-13 23:12:00 | 2704.30 | 2708.18 | 2701.67 | 2704.92 | 35.51 | 95991.04 | 2703.44 2014-05-13 23:13:00 | 2701.22 | 2702.26 | 2701.20 | 2701.37 | 20.50 | 55398.53 | 2702.24 2014-05-13 23:14:00 | 2701.39 | 2703.02 | 2701.37 | 2701.68 | 6.12 | 16539.33 | 2702.51 2014-05-13 23:15:00 | 2701.57 | 2702.84 | 2701.02 | 2701.02 | 3.67 | 9909.38 | 2702.31 2014-05-13 23:16:00 | 2701.54 | 2702.63 | 2701.02 | 2701.02 | 19.18 | 51819.98 | 2702.05 2014-05-13 23:17:00 | 2702.43 | 2702.43 | 2701.02 | 2701.33 | 6.50 | 17556.16 | 2701.78 2014-05-13 23:18:00 | 2701.02 | 2701.92 | 2700.10 | 2700.16 | 35.19 | 95043.09 | 2701.16 2014-05-13 23:19:00 | 2701.12 | 2702.07 | 2700.48 | 2700.55 | 20.34 | 54924.78 | 2700.86 2014-05-13 23:20:00 | 2700.55 | 2702.82 | 2700.10 | 2700.32 | 11.25 | 30378.98 | 2701.07 2014-05-13 23:21:00 | 2700.64 | 2701.56 | 2700.64 | 2701.56 | 9.03 | 24389.66 | 2701.56 2014-05-13 23:22:00 | 2701.02 | 2701.22 | 2700.98 | 2700.98 | 2.56 | 6914.85 | 2701.12 2014-05-13 23:23:00 | 2700.98 | 2701.29 | 2700.98 | 2701.29 | 3.73 | 10080.21 | 2701.02 2014-05-13 23:24:00 | 2702.36 | 2702.54 | 2701.39 | 2702.13 | 8.68 | 23446.00 | 2702.40 2014-05-13 23:25:00 | 2701.82 | 2703.18 | 2701.82 | 2702.91 | 2.07 | 5597.67 | 2702.88 2014-05-13 23:26:00 | 2701.96 | 2701.96 | 2700.52 | 2700.85 | 21.33 | 57605.67 | 2701.07 2014-05-13 23:27:00 | 2700.91 | 2702.78 | 2700.91 | 2701.61 | 8.76 | 23673.27 | 2701.81 2014-05-13 23:28:00 | 2701.99 | 2701.99 | 2700.55 | 2701.00 | 9.64 | 26046.76 | 2701.11 2014-05-13 23:29:00 | 2701.00 | 2701.53 | 2701.00 | 2701.46 | 4.86 | 13137.06 | 2701.43 2014-05-13 23:30:00 | 2701.17 | 2701.17 | 2701.04 | 2701.04 | 7.06 | 19064.66 | 2701.14 2014-05-13 23:31:00 | 2701.20 | 2701.93 | 2700.57 | 2700.86 | 0.95 | 2555.26 | 2701.12 2014-05-13 23:32:00 | 2701.28 | 2702.89 | 2701.18 | 2701.26 | 12.66 | 34198.47 | 2701.94 2014-05-13 23:33:00 | 2702.02 | 2702.64 | 2702.00 | 2702.00 | 3.52 | 9497.90 | 2702.10 2014-05-13 23:34:00 | 2702.02 | 2702.27 | 2702.00 | 2702.27 | 5.30 | 14320.84 | 2702.04 2014-05-13 23:35:00 | 2702.90 | 2702.90 | 2701.76 | 2701.80 | 14.09 | 38073.62 | 2702.56 2014-05-13 23:36:00 | 2701.78 | 2702.02 | 2701.73 | 2702.02 | 10.50 | 28357.91 | 2701.78 2014-05-13 23:37:00 | 2702.12 | 2702.59 | 2702.12 | 2702.56 | 2.62 | 7067.05 | 2702.51 2014-05-13 23:38:00 | 2702.40 | 2702.40 | 2702.40 | 2702.40 | 7.00 | 18916.80 | 2702.40 2014-05-13 23:39:00 | 2702.12 | 2702.12 | 2702.10 | 2702.10 | 16.17 | 43698.39 | 2702.10 2014-05-13 23:40:00 | 2702.21 | 2702.21 | 2701.00 | 2701.05 | 17.36 | 46904.17 | 2701.39 2014-05-13 23:41:00 | 2701.50 | 2702.70 | 2701.31 | 2701.79 | 16.24 | 43874.36 | 2701.96 2014-05-13 23:42:00 | 2702.68 | 2702.68 | 2702.62 | 2702.62 | 0.60 | 1608.06 | 2702.63 2014-05-13 23:43:00 | 2702.02 | 2702.06 | 2702.00 | 2702.06 | 1.50 | 4039.53 | 2702.03 2014-05-13 23:44:00 | 2702.10 | 2702.65 | 2702.00 | 2702.65 | 1.30 | 3512.84 | 2702.19 2014-05-13 23:45:00 | 2702.65 | 2702.70 | 2702.58 | 2702.68 | 9.72 | 26267.05 | 2702.65 2014-05-13 23:46:00 | 2702.70 | 2702.70 | 2702.70 | 2702.70 | 0.26 | 702.70 | 2702.70 2014-05-13 23:47:00 | 2702.00 | 2702.02 | 2702.00 | 2702.02 | 1.61 | 4352.95 | 2702.02 2014-05-13 23:48:00 | 2702.00 | 2702.00 | 2702.00 | 2702.00 | 0.91 | 2458.82 | 2702.00 2014-05-13 23:49:00 | . | . | . | . | . | . | . 2014-05-13 23:50:00 | 2702.64 | 2702.64 | 2702.64 | 2702.64 | 0.01 | 29.73 | 2702.64 2014-05-13 23:51:00 | 2702.46 | 2702.50 | 2702.46 | 2702.50 | 3.50 | 9458.71 | 2702.49 2014-05-13 23:52:00 | 2702.50 | 2702.50 | 2702.50 | 2702.50 | 0.02 | 51.35 | 2702.50 2014-05-13 23:53:00 | 2702.50 | 2702.70 | 2702.50 | 2702.70 | 0.09 | 229.72 | 2702.53 2014-05-13 23:54:00 | . | . | . | . | . | . | . 2014-05-13 23:55:00 | . | . | . | . | . | . | . 2014-05-13 23:56:00 | . | . | . | . | . | . | . 2014-05-13 23:57:00 | . | . | . | . | . | . | . 2014-05-13 23:58:00 | . | . | . | . | . | . | . 2014-05-13 23:59:00 | 2702.70 | 2702.70 | 2702.70 | 2702.70 | 1.23 | 3313.51 | 2702.70 2014-05-14 00:00:00 | 2704.79 | 2704.79 | 2704.79 | 2704.79 | 1.00 | 2704.79 | 2704.79 2014-05-14 00:01:00 | 2704.83 | 2704.83 | 2703.61 | 2704.00 | 26.10 | 70586.05 | 2704.03 2014-05-14 00:02:00 | 2704.83 | 2704.83 | 2704.83 | 2704.83 | 4.36 | 11784.94 | 2704.83 2014-05-14 00:03:00 | 2704.10 | 2704.18 | 2704.10 | 2704.16 | 8.39 | 22685.12 | 2704.15 2014-05-14 00:04:00 | 2704.14 | 2704.14 | 2703.11 | 2703.11 | 17.68 | 47800.03 | 2703.77 2014-05-14 00:05:00 | 2703.09 | 2703.74 | 2703.09 | 2703.17 | 5.17 | 13979.13 | 2703.37 2014-05-14 00:06:00 | 2704.10 | 2704.92 | 2703.15 | 2704.92 | 27.51 | 74384.14 | 2703.70 2014-05-14 00:07:00 | 2704.92 | 2704.92 | 2703.65 | 2704.69 | 13.19 | 35682.83 | 2704.47 2014-05-14 00:08:00 | 2704.93 | 2704.93 | 2704.91 | 2704.93 | 6.60 | 17857.94 | 2704.93 2014-05-14 00:09:00 | 2704.70 | 2704.70 | 2703.76 | 2703.80 | 16.47 | 44536.87 | 2703.96 2014-05-14 00:10:00 | 2703.68 | 2703.80 | 2703.68 | 2703.78 | 7.39 | 19983.46 | 2703.76 2014-05-14 00:11:00 | 2703.22 | 2703.80 | 2703.00 | 2703.57 | 16.76 | 45297.00 | 2703.49 2014-05-14 00:12:00 | 2703.80 | 2703.80 | 2703.46 | 2703.80 | 5.97 | 16127.46 | 2703.68 2014-05-14 00:13:00 | 2703.80 | 2704.77 | 2703.36 | 2704.22 | 44.07 | 119163.77 | 2704.21 2014-05-14 00:14:00 | 2703.90 | 2704.14 | 2703.88 | 2704.03 | 7.25 | 19598.94 | 2704.05 2014-05-14 00:15:00 | 2704.03 | 2704.03 | 2704.03 | 2704.03 | 0.24 | 635.45 | 2704.03 2014-05-14 00:16:00 | 2704.04 | 2704.04 | 2703.79 | 2703.81 | 8.27 | 22356.06 | 2703.93 2014-05-14 00:17:00 | 2704.61 | 2704.61 | 2703.26 | 2704.43 | 11.23 | 30363.05 | 2703.99 2014-05-14 00:18:00 | 2704.09 | 2704.47 | 2703.20 | 2703.56 | 22.44 | 60664.66 | 2703.78 2014-05-14 00:19:00 | 2704.04 | 2704.49 | 2703.24 | 2703.47 | 40.27 | 108891.69 | 2703.84 2014-05-14 00:20:00 | 2704.49 | 2704.78 | 2703.32 | 2704.57 | 34.92 | 94425.75 | 2704.21 2014-05-14 00:21:00 | . | . | . | . | . | . | . 2014-05-14 00:22:00 | 2704.00 | 2704.51 | 2704.00 | 2704.42 | 7.77 | 21013.45 | 2704.43 2014-05-14 00:23:00 | 2704.00 | 2704.00 | 2703.00 | 2703.98 | 4.17 | 11270.95 | 2703.51 2014-05-14 00:24:00 | 2703.00 | 2703.98 | 2703.00 | 2703.98 | 2.51 | 6773.17 | 2703.86 2014-05-14 00:25:00 | 2703.98 | 2703.98 | 2703.98 | 2703.98 | 0.80 | 2163.18 | 2703.98 2014-05-14 00:26:00 | . | . | . | . | . | . | . 2014-05-14 00:27:00 | 2703.98 | 2703.98 | 2703.98 | 2703.98 | 0.60 | 1622.39 | 2703.98 2014-05-14 00:28:00 | 2703.98 | 2703.98 | 2703.98 | 2703.98 | 1.20 | 3244.78 | 2703.98 2014-05-14 00:29:00 | 2703.98 | 2703.98 | 2703.98 | 2703.98 | 0.40 | 1081.59 | 2703.98 2014-05-14 00:30:00 | 2703.97 | 2703.97 | 2703.97 | 2703.97 | 1.00 | 2703.97 | 2703.97 2014-05-14 00:31:00 | . | . | . | . | . | . | . 2014-05-14 00:32:00 | 2703.95 | 2703.95 | 2703.19 | 2703.91 | 12.20 | 32980.58 | 2703.33 2014-05-14 00:33:00 | 2703.87 | 2703.87 | 2702.95 | 2702.95 | 5.83 | 15745.88 | 2703.16 2014-05-14 00:34:00 | 2702.95 | 2702.95 | 2702.94 | 2702.95 | 2.78 | 7514.20 | 2702.95 2014-05-14 00:35:00 | 2702.94 | 2703.00 | 2702.94 | 2703.00 | 24.37 | 65868.85 | 2702.98 2014-05-14 00:36:00 | 2703.25 | 2704.00 | 2703.25 | 2703.44 | 14.90 | 40279.01 | 2703.29 2014-05-14 00:37:00 | 2702.47 | 2704.95 | 2702.47 | 2703.43 | 15.33 | 41451.30 | 2703.58 2014-05-14 00:38:00 | 2703.06 | 2703.91 | 2703.03 | 2703.91 | 18.79 | 50778.47 | 2703.14 2014-05-14 00:39:00 | 2703.04 | 2703.95 | 2702.98 | 2703.01 | 1.74 | 4714.35 | 2703.18 2014-05-14 00:40:00 | 2703.03 | 2703.78 | 2702.91 | 2703.78 | 3.55 | 9601.08 | 2703.01 2014-05-14 00:41:00 | . | . | . | . | . | . | . 2014-05-14 00:42:00 | 2703.03 | 2703.03 | 2703.00 | 2703.02 | 2.04 | 5514.18 | 2703.03 2014-05-14 00:43:00 | 2703.02 | 2703.02 | 2703.00 | 2703.00 | 1.29 | 3494.99 | 2703.01 2014-05-14 00:44:00 | 2703.31 | 2703.33 | 2703.30 | 2703.30 | 5.58 | 15070.92 | 2703.30 2014-05-14 00:45:00 | . | . | . | . | . | . | . 2014-05-14 00:46:00 | 2703.80 | 2704.00 | 2703.80 | 2704.00 | 1.69 | 4564.15 | 2703.88 2014-05-14 00:47:00 | 2704.00 | 2704.95 | 2704.00 | 2704.35 | 22.27 | 60235.07 | 2704.64 2014-05-14 00:48:00 | 2704.05 | 2704.95 | 2703.88 | 2704.02 | 7.03 | 19011.41 | 2704.33 2014-05-14 00:49:00 | 2704.03 | 2704.03 | 2704.03 | 2704.03 | 0.61 | 1649.46 | 2704.03 2014-05-14 00:50:00 | 2704.03 | 2704.40 | 2704.03 | 2704.03 | 16.22 | 43863.07 | 2704.26 2014-05-14 00:51:00 | 2704.33 | 2704.50 | 2704.32 | 2704.50 | 4.22 | 11423.10 | 2704.33 2014-05-14 00:52:00 | 2704.95 | 2707.00 | 2704.95 | 2707.00 | 12.67 | 34277.86 | 2705.86 2014-05-14 00:53:00 | 2706.03 | 2706.38 | 2705.07 | 2705.20 | 10.04 | 27161.69 | 2705.62 2014-05-14 00:54:00 | 2705.48 | 2705.50 | 2704.06 | 2705.01 | 19.26 | 52106.89 | 2704.88 2014-05-14 00:55:00 | 2704.14 | 2704.65 | 2704.10 | 2704.23 | 38.18 | 103256.54 | 2704.18 2014-05-14 00:56:00 | 2704.25 | 2704.25 | 2704.23 | 2704.23 | 1.00 | 2704.24 | 2704.24 2014-05-14 00:57:00 | 2704.28 | 2704.53 | 2704.01 | 2704.01 | 22.04 | 59600.85 | 2704.21 2014-05-14 00:58:00 | 2704.04 | 2704.32 | 2704.04 | 2704.22 | 8.53 | 23066.10 | 2704.11 2014-05-14 00:59:00 | 2704.22 | 2705.25 | 2704.09 | 2705.22 | 8.93 | 24159.58 | 2704.53 2014-05-14 01:00:00 | 2705.06 | 2705.07 | 2705.02 | 2705.05 | 3.50 | 9467.67 | 2705.05 2014-05-14 01:01:00 | 2704.32 | 2704.62 | 2704.30 | 2704.36 | 22.34 | 60407.17 | 2704.35 2014-05-14 01:02:00 | 2704.37 | 2704.40 | 2704.36 | 2704.40 | 2.17 | 5860.39 | 2704.38 2014-05-14 01:03:00 | 2705.00 | 2705.00 | 2704.96 | 2704.96 | 0.69 | 1877.25 | 2704.97 2014-05-14 01:04:00 | 2704.96 | 2705.04 | 2704.96 | 2705.04 | 0.40 | 1082.00 | 2704.99 2014-05-14 01:05:00 | 2704.54 | 2704.65 | 2704.00 | 2704.65 | 18.01 | 48715.13 | 2704.44 2014-05-14 01:06:00 | . | . | . | . | . | . | . 2014-05-14 01:07:00 | . | . | . | . | . | . | . 2014-05-14 01:08:00 | . | . | . | . | . | . | . 2014-05-14 01:09:00 | 2705.25 | 2705.25 | 2705.25 | 2705.25 | 0.58 | 1560.93 | 2705.25 2014-05-14 01:10:00 | 2705.25 | 2705.29 | 2705.25 | 2705.27 | 1.22 | 3297.74 | 2705.28 2014-05-14 01:11:00 | 2705.56 | 2705.77 | 2704.85 | 2704.87 | 9.49 | 25684.88 | 2705.10 2014-05-14 01:12:00 | 2705.95 | 2706.00 | 2705.02 | 2706.00 | 14.67 | 39685.05 | 2705.18 2014-05-14 01:13:00 | . | . | . | . | . | . | . 2014-05-14 01:14:00 | 2705.02 | 2706.00 | 2705.02 | 2705.30 | 3.98 | 10779.50 | 2705.70 2014-05-14 01:15:00 | 2705.41 | 2705.41 | 2705.00 | 2705.00 | 8.13 | 21983.15 | 2705.29 2014-05-14 01:16:00 | 2705.02 | 2705.02 | 2704.12 | 2704.77 | 8.36 | 22611.90 | 2704.77 2014-05-14 01:17:00 | 2704.75 | 2706.47 | 2704.75 | 2706.47 | 1.42 | 3850.58 | 2705.96 2014-05-14 01:18:00 | 2705.16 | 2706.59 | 2705.16 | 2706.11 | 15.76 | 42643.17 | 2706.13 2014-05-14 01:19:00 | 2706.32 | 2706.80 | 2705.36 | 2706.55 | 27.34 | 73998.62 | 2706.21 2014-05-14 01:20:00 | 2706.88 | 2706.90 | 2705.23 | 2705.60 | 44.82 | 121266.93 | 2705.95 2014-05-14 01:21:00 | 2706.60 | 2706.60 | 2706.60 | 2706.60 | 7.69 | 20805.63 | 2706.60 2014-05-14 01:22:00 | 2706.00 | 2706.01 | 2705.28 | 2705.36 | 4.04 | 10922.61 | 2705.63 2014-05-14 01:23:00 | 2705.35 | 2705.35 | 2705.35 | 2705.35 | 8.00 | 21642.80 | 2705.35 2014-05-14 01:24:00 | 2706.26 | 2706.28 | 2705.82 | 2705.82 | 1.93 | 5228.27 | 2706.14 2014-05-14 01:25:00 | 2705.84 | 2705.84 | 2704.02 | 2705.00 | 30.31 | 81977.75 | 2705.00 2014-05-14 01:26:00 | 2705.73 | 2705.73 | 2705.06 | 2705.10 | 10.91 | 29508.84 | 2705.50 2014-05-14 01:27:00 | 2705.10 | 2705.54 | 2704.03 | 2705.52 | 37.70 | 101986.35 | 2704.92 2014-05-14 01:28:00 | 2705.53 | 2705.53 | 2704.39 | 2704.39 | 1.33 | 3586.56 | 2704.79 2014-05-14 01:29:00 | 2704.83 | 2705.00 | 2704.83 | 2705.00 | 10.00 | 27049.76 | 2704.98 2014-05-14 01:30:00 | . | . | . | . | . | . | . 2014-05-14 01:31:00 | 2704.56 | 2705.00 | 2704.56 | 2705.00 | 13.61 | 36820.34 | 2704.99 2014-05-14 01:32:00 | . | . | . | . | . | . | . 2014-05-14 01:33:00 | 2705.04 | 2705.29 | 2704.29 | 2704.85 | 8.80 | 23791.27 | 2704.78 2014-05-14 01:34:00 | 2704.43 | 2705.14 | 2704.43 | 2704.91 | 33.34 | 90172.22 | 2704.63 2014-05-14 01:35:00 | 2705.00 | 2705.02 | 2704.25 | 2704.25 | 1.99 | 5371.70 | 2704.78 2014-05-14 01:36:00 | 2704.82 | 2705.30 | 2704.82 | 2705.30 | 4.47 | 12091.47 | 2705.03 2014-05-14 01:37:00 | 2705.30 | 2705.55 | 2705.30 | 2705.55 | 8.78 | 23739.03 | 2705.30 2014-05-14 01:38:00 | 2706.15 | 2706.15 | 2705.30 | 2705.30 | 6.33 | 17135.77 | 2705.36 2014-05-14 01:39:00 | 2704.41 | 2704.45 | 2704.00 | 2704.45 | 2.40 | 6490.41 | 2704.34 2014-05-14 01:40:00 | 2704.72 | 2704.72 | 2704.72 | 2704.72 | 0.44 | 1179.26 | 2704.72 2014-05-14 01:41:00 | 2704.53 | 2704.94 | 2704.52 | 2704.52 | 7.22 | 19519.93 | 2704.72 2014-05-14 01:42:00 | 2704.94 | 2705.10 | 2704.94 | 2705.10 | 2.34 | 6332.31 | 2704.96 2014-05-14 01:43:00 | 2705.07 | 2706.07 | 2704.61 | 2705.18 | 48.74 | 131855.82 | 2705.18 2014-05-14 01:44:00 | 2705.72 | 2706.26 | 2705.20 | 2705.80 | 21.14 | 57202.50 | 2705.63 2014-05-14 01:45:00 | 2705.22 | 2705.22 | 2704.82 | 2705.12 | 1.91 | 5166.75 | 2705.10 2014-05-14 01:46:00 | 2705.36 | 2706.11 | 2704.82 | 2704.96 | 60.98 | 164983.51 | 2705.45 2014-05-14 01:47:00 | 2705.28 | 2706.07 | 2705.10 | 2705.91 | 13.28 | 35941.25 | 2705.81 2014-05-14 01:48:00 | 2706.11 | 2706.25 | 2704.98 | 2706.25 | 28.27 | 76494.21 | 2705.75 2014-05-14 01:49:00 | 2706.19 | 2706.19 | 2705.00 | 2705.60 | 1.76 | 4767.10 | 2705.51 2014-05-14 01:50:00 | 2706.24 | 2706.96 | 2705.89 | 2706.08 | 20.62 | 55789.57 | 2706.26 2014-05-14 01:51:00 | 2706.04 | 2706.07 | 2704.50 | 2704.57 | 25.91 | 70097.22 | 2705.10 2014-05-14 01:52:00 | 2705.14 | 2705.23 | 2705.14 | 2705.23 | 0.20 | 541.04 | 2705.20 2014-05-14 01:53:00 | 2705.23 | 2705.23 | 2705.21 | 2705.21 | 0.56 | 1514.93 | 2705.23 2014-05-14 01:54:00 | 2705.21 | 2705.21 | 2704.93 | 2704.93 | 2.42 | 6540.69 | 2705.00 2014-05-14 01:55:00 | 2705.21 | 2706.04 | 2705.21 | 2705.90 | 15.31 | 41429.11 | 2705.84 2014-05-14 01:56:00 | . | . | . | . | . | . | . 2014-05-14 01:57:00 | 2707.00 | 2707.30 | 2707.00 | 2707.30 | 1.80 | 4867.63 | 2707.24 2014-05-14 01:58:00 | 2707.10 | 2707.30 | 2707.06 | 2707.30 | 2.89 | 7823.66 | 2707.15 2014-05-14 01:59:00 | 2707.30 | 2707.93 | 2707.30 | 2707.65 | 2.90 | 7847.00 | 2707.73 2014-05-14 02:00:00 | 2707.50 | 2708.38 | 2705.90 | 2708.38 | 28.24 | 76443.34 | 2707.20 2014-05-14 02:01:00 | 2708.50 | 2708.90 | 2706.07 | 2708.00 | 31.89 | 86345.33 | 2707.94 2014-05-14 02:02:00 | 2707.17 | 2707.17 | 2707.17 | 2707.17 | 0.15 | 408.78 | 2707.17 2014-05-14 02:03:00 | 2707.17 | 2708.00 | 2707.17 | 2708.00 | 4.99 | 13499.26 | 2707.98 2014-05-14 02:04:00 | 2708.03 | 2708.60 | 2708.02 | 2708.60 | 2.49 | 6748.68 | 2708.14 2014-05-14 02:05:00 | 2707.60 | 2708.66 | 2706.96 | 2707.20 | 36.41 | 98585.99 | 2707.51 2014-05-14 02:06:00 | 2707.36 | 2707.36 | 2707.36 | 2707.36 | 0.49 | 1332.02 | 2707.36 2014-05-14 02:07:00 | . | . | . | . | . | . | . 2014-05-14 02:08:00 | . | . | . | . | . | . | . 2014-05-14 02:09:00 | 2706.98 | 2707.82 | 2706.64 | 2707.80 | 31.68 | 85775.45 | 2707.22 2014-05-14 02:10:00 | . | . | . | . | . | . | . 2014-05-14 02:11:00 | 2707.77 | 2707.77 | 2706.62 | 2706.62 | 2.98 | 8056.13 | 2707.03 2014-05-14 02:12:00 | 2706.62 | 2706.99 | 2706.50 | 2706.52 | 5.08 | 13757.42 | 2706.56 2014-05-14 02:13:00 | 2706.52 | 2706.86 | 2706.52 | 2706.79 | 11.81 | 31973.11 | 2706.83 2014-05-14 02:14:00 | 2706.52 | 2707.10 | 2706.52 | 2707.10 | 3.13 | 8474.77 | 2706.73 2014-05-14 02:15:00 | 2707.03 | 2707.26 | 2706.50 | 2707.26 | 20.67 | 55952.74 | 2706.69 2014-05-14 02:16:00 | 2706.64 | 2706.65 | 2705.01 | 2705.22 | 26.30 | 71164.28 | 2705.87 2014-05-14 02:17:00 | 2706.30 | 2706.57 | 2705.03 | 2705.04 | 34.42 | 93135.97 | 2705.63 2014-05-14 02:18:00 | 2705.04 | 2705.94 | 2705.00 | 2705.02 | 4.10 | 11083.02 | 2705.16 2014-05-14 02:19:00 | 2705.02 | 2706.52 | 2705.02 | 2705.08 | 13.80 | 37335.89 | 2705.70 2014-05-14 02:20:00 | 2705.10 | 2706.16 | 2705.10 | 2705.10 | 7.52 | 20345.54 | 2705.52 2014-05-14 02:21:00 | 2705.10 | 2706.57 | 2705.10 | 2706.57 | 16.12 | 43631.21 | 2706.15 2014-05-14 02:22:00 | 2707.31 | 2708.00 | 2706.79 | 2707.11 | 95.72 | 259136.69 | 2707.29 2014-05-14 02:23:00 | 2706.97 | 2707.93 | 2706.44 | 2706.44 | 41.26 | 111701.35 | 2707.26 2014-05-14 02:24:00 | 2706.44 | 2707.96 | 2706.44 | 2706.56 | 76.13 | 206094.33 | 2707.17 2014-05-14 02:25:00 | 2706.56 | 2708.80 | 2706.56 | 2708.80 | 62.98 | 170522.67 | 2707.78 2014-05-14 02:26:00 | 2708.80 | 2708.80 | 2707.39 | 2708.63 | 60.68 | 164333.87 | 2708.25 2014-05-14 02:27:00 | 2708.00 | 2709.00 | 2707.81 | 2709.00 | 12.90 | 34935.63 | 2708.82 2014-05-14 02:28:00 | 2708.95 | 2710.00 | 2708.85 | 2709.29 | 49.42 | 133899.35 | 2709.36 2014-05-14 02:29:00 | 2708.92 | 2714.79 | 2708.92 | 2709.85 | 82.37 | 223317.84 | 2711.25 2014-05-14 02:30:00 | 2713.01 | 2715.00 | 2713.01 | 2714.94 | 107.62 | 292087.12 | 2714.09 2014-05-14 02:31:00 | 2714.94 | 2717.17 | 2714.94 | 2716.63 | 69.19 | 187919.29 | 2716.15 2014-05-14 02:32:00 | 2716.67 | 2717.96 | 2714.01 | 2714.18 | 20.59 | 55938.51 | 2717.18 2014-05-14 02:33:00 | 2716.26 | 2717.14 | 2715.11 | 2716.38 | 17.57 | 47720.21 | 2715.85 2014-05-14 02:34:00 | 2715.83 | 2716.42 | 2715.24 | 2715.86 | 39.14 | 106289.04 | 2715.89 2014-05-14 02:35:00 | 2715.33 | 2715.85 | 2713.99 | 2713.99 | 23.99 | 65124.90 | 2715.23 2014-05-14 02:36:00 | 2712.91 | 2714.01 | 2711.50 | 2713.20 | 31.17 | 84553.31 | 2713.09 2014-05-14 02:37:00 | 2712.05 | 2714.00 | 2711.56 | 2713.37 | 48.47 | 131469.38 | 2712.22 2014-05-14 02:38:00 | 2712.41 | 2714.01 | 2710.03 | 2713.89 | 37.07 | 100595.28 | 2713.51 2014-05-14 02:39:00 | 2714.01 | 2714.01 | 2712.50 | 2712.53 | 53.71 | 145720.03 | 2713.34 2014-05-14 02:40:00 | 2712.11 | 2712.11 | 2710.95 | 2710.95 | 6.54 | 17741.55 | 2711.53 2014-05-14 02:41:00 | 2710.95 | 2712.86 | 2710.49 | 2712.81 | 63.69 | 172722.44 | 2712.05 2014-05-14 02:42:00 | 2712.79 | 2714.00 | 2711.64 | 2713.51 | 35.01 | 94996.38 | 2713.25 2014-05-14 02:43:00 | 2713.51 | 2714.69 | 2712.37 | 2714.02 | 19.00 | 51562.19 | 2713.80 2014-05-14 02:44:00 | 2714.47 | 2714.63 | 2713.25 | 2714.00 | 43.15 | 117121.61 | 2714.29 2014-05-14 02:45:00 | 2713.61 | 2714.00 | 2712.13 | 2714.00 | 16.01 | 43428.61 | 2713.44 2014-05-14 02:46:00 | 2714.38 | 2714.90 | 2714.06 | 2714.12 | 4.85 | 13168.04 | 2714.50 2014-05-14 02:47:00 | 2714.52 | 2714.99 | 2713.11 | 2714.32 | 31.43 | 85288.40 | 2713.94 2014-05-14 02:48:00 | 2714.34 | 2714.99 | 2714.11 | 2714.31 | 7.00 | 19009.44 | 2714.47 2014-05-14 02:49:00 | 2714.30 | 2714.88 | 2713.50 | 2714.04 | 19.43 | 52734.23 | 2714.06 2014-05-14 02:50:00 | 2714.04 | 2714.37 | 2714.00 | 2714.02 | 3.19 | 8666.19 | 2714.12 2014-05-14 02:51:00 | 2714.60 | 2714.86 | 2713.19 | 2713.94 | 55.51 | 150640.86 | 2713.91 2014-05-14 02:52:00 | 2713.24 | 2714.19 | 2713.24 | 2714.09 | 27.18 | 73756.04 | 2713.81 2014-05-14 02:53:00 | 2714.18 | 2714.18 | 2712.10 | 2713.71 | 65.47 | 177609.88 | 2713.01 2014-05-14 02:54:00 | 2713.09 | 2713.62 | 2712.29 | 2712.80 | 30.20 | 81921.88 | 2712.74 2014-05-14 02:55:00 | 2712.33 | 2713.08 | 2712.33 | 2713.08 | 9.62 | 26105.24 | 2713.08 2014-05-14 02:56:00 | 2713.06 | 2713.58 | 2712.99 | 2713.08 | 14.68 | 39843.59 | 2713.40 2014-05-14 02:57:00 | 2713.08 | 2713.08 | 2713.00 | 2713.01 | 2.72 | 7384.91 | 2713.04 2014-05-14 02:58:00 | 2713.01 | 2713.01 | 2712.12 | 2712.75 | 25.98 | 70484.32 | 2712.60 2014-05-14 02:59:00 | 2712.79 | 2713.50 | 2712.75 | 2712.91 | 18.39 | 49879.53 | 2712.91 2014-05-14 03:00:00 | 2712.69 | 2712.89 | 2712.10 | 2712.84 | 8.64 | 23438.59 | 2712.49 2014-05-14 03:01:00 | 2712.84 | 2712.84 | 2711.00 | 2712.04 | 35.40 | 95981.15 | 2711.56 2014-05-14 03:02:00 | 2711.97 | 2712.02 | 2711.12 | 2712.02 | 8.45 | 22915.78 | 2711.93 2014-05-14 03:03:00 | 2711.14 | 2711.14 | 2710.91 | 2710.91 | 28.58 | 77493.90 | 2711.09 2014-05-14 03:04:00 | 2710.94 | 2711.12 | 2710.12 | 2711.10 | 11.78 | 31924.53 | 2710.75 2014-05-14 03:05:00 | 2711.03 | 2712.91 | 2710.97 | 2712.91 | 26.59 | 72079.15 | 2711.27 2014-05-14 03:06:00 | 2712.91 | 2713.99 | 2712.49 | 2713.38 | 11.37 | 30836.13 | 2713.02 2014-05-14 03:07:00 | 2713.38 | 2713.90 | 2713.20 | 2713.78 | 9.63 | 26126.37 | 2713.30 2014-05-14 03:08:00 | 2713.78 | 2714.00 | 2712.52 | 2714.00 | 34.64 | 93999.81 | 2713.46 2014-05-14 03:09:00 | 2714.00 | 2714.00 | 2713.00 | 2713.76 | 6.52 | 17681.54 | 2713.56 2014-05-14 03:10:00 | 2713.50 | 2713.50 | 2712.50 | 2713.42 | 7.18 | 19479.74 | 2712.68 2014-05-14 03:11:00 | 2713.42 | 2714.00 | 2712.51 | 2713.55 | 32.24 | 87489.01 | 2713.51 2014-05-14 03:12:00 | 2713.55 | 2713.55 | 2713.55 | 2713.55 | 0.41 | 1107.13 | 2713.55 2014-05-14 03:13:00 | 2713.55 | 2714.00 | 2712.64 | 2714.00 | 55.92 | 151748.25 | 2713.67 2014-05-14 03:14:00 | 2714.00 | 2714.00 | 2713.60 | 2713.60 | 4.60 | 12482.94 | 2713.68 2014-05-14 03:15:00 | 2713.64 | 2713.64 | 2713.62 | 2713.62 | 1.47 | 3975.47 | 2713.63 2014-05-14 03:16:00 | 2713.25 | 2713.27 | 2712.60 | 2713.00 | 8.34 | 22626.74 | 2713.04 2014-05-14 03:17:00 | 2712.97 | 2714.00 | 2712.97 | 2713.98 | 35.52 | 96402.08 | 2713.87 2014-05-14 03:18:00 | 2713.97 | 2715.21 | 2713.68 | 2715.00 | 102.36 | 277832.37 | 2714.24 2014-05-14 03:19:00 | 2715.03 | 2716.33 | 2715.02 | 2716.33 | 55.82 | 151574.46 | 2715.66 2014-05-14 03:20:00 | 2716.43 | 2717.99 | 2715.51 | 2717.94 | 70.40 | 191262.57 | 2716.95 2014-05-14 03:21:00 | 2717.94 | 2718.03 | 2717.44 | 2718.00 | 9.60 | 26085.54 | 2717.81 2014-05-14 03:22:00 | 2718.16 | 2718.20 | 2716.97 | 2716.97 | 1.55 | 4212.54 | 2717.77 2014-05-14 03:23:00 | 2717.04 | 2719.00 | 2717.04 | 2719.00 | 49.94 | 135742.53 | 2718.38 2014-05-14 03:24:00 | 2719.00 | 2725.00 | 2719.00 | 2724.90 | 131.22 | 357126.87 | 2721.69 2014-05-14 03:25:00 | 2724.90 | 2725.00 | 2721.61 | 2723.65 | 77.85 | 212003.48 | 2723.30 2014-05-14 03:26:00 | 2723.13 | 2723.35 | 2720.54 | 2721.74 | 23.50 | 63983.03 | 2722.33 2014-05-14 03:27:00 | 2721.65 | 2724.96 | 2720.52 | 2721.74 | 17.44 | 47481.13 | 2721.92 2014-05-14 03:28:00 | 2720.82 | 2721.85 | 2720.74 | 2720.95 | 48.44 | 131809.25 | 2721.14 2014-05-14 03:29:00 | 2720.95 | 2723.69 | 2720.55 | 2723.04 | 43.15 | 117406.25 | 2721.14 2014-05-14 03:30:00 | 2722.96 | 2725.00 | 2722.96 | 2724.99 | 72.98 | 198802.29 | 2724.14 2014-05-14 03:31:00 | 2725.00 | 2725.00 | 2723.45 | 2724.43 | 36.88 | 100494.84 | 2724.91 2014-05-14 03:32:00 | 2723.83 | 2724.83 | 2720.60 | 2722.83 | 22.80 | 62098.06 | 2723.72 2014-05-14 03:33:00 | 2722.85 | 2723.75 | 2722.03 | 2722.75 | 18.99 | 51703.18 | 2722.51 2014-05-14 03:34:00 | 2722.73 | 2723.99 | 2721.43 | 2723.02 | 27.16 | 73926.57 | 2722.19 2014-05-14 03:35:00 | 2723.02 | 2723.99 | 2722.70 | 2723.00 | 36.87 | 100410.29 | 2723.29 2014-05-14 03:36:00 | 2722.85 | 2723.38 | 2722.55 | 2722.85 | 12.60 | 34306.63 | 2722.96 2014-05-14 03:37:00 | 2723.29 | 2723.85 | 2722.85 | 2722.85 | 20.07 | 54669.58 | 2723.54 2014-05-14 03:38:00 | 2722.81 | 2722.87 | 2721.35 | 2721.35 | 18.51 | 50398.21 | 2722.31 2014-05-14 03:39:00 | 2721.72 | 2722.00 | 2721.72 | 2722.00 | 1.33 | 3630.93 | 2721.83 2014-05-14 03:40:00 | 2722.35 | 2723.85 | 2722.00 | 2723.28 | 18.27 | 49766.76 | 2723.36 2014-05-14 03:41:00 | 2722.85 | 2722.86 | 2722.25 | 2722.79 | 1.91 | 5205.74 | 2722.67 2014-05-14 03:42:00 | 2722.50 | 2722.50 | 2722.34 | 2722.34 | 1.66 | 4530.12 | 2722.43 2014-05-14 03:43:00 | 2721.85 | 2722.42 | 2721.31 | 2722.42 | 1.70 | 4638.15 | 2721.92 2014-05-14 03:44:00 | 2722.42 | 2722.42 | 2721.98 | 2722.06 | 20.97 | 57074.37 | 2722.23 2014-05-14 03:45:00 | 2722.06 | 2722.06 | 2721.00 | 2721.80 | 5.15 | 14014.53 | 2721.27 2014-05-14 03:46:00 | 2721.80 | 2722.42 | 2721.80 | 2722.42 | 16.24 | 44219.15 | 2722.18 2014-05-14 03:47:00 | 2722.41 | 2722.42 | 2720.90 | 2720.90 | 17.69 | 48140.55 | 2721.80 2014-05-14 03:48:00 | 2720.85 | 2722.02 | 2720.66 | 2722.02 | 11.56 | 31457.23 | 2721.45 2014-05-14 03:49:00 | 2722.04 | 2722.21 | 2721.26 | 2721.61 | 9.39 | 25570.25 | 2721.98 2014-05-14 03:50:00 | 2721.88 | 2722.04 | 2721.50 | 2722.04 | 8.63 | 23498.29 | 2721.91 2014-05-14 03:51:00 | 2722.04 | 2722.04 | 2719.12 | 2719.12 | 26.26 | 71442.00 | 2720.56 2014-05-14 03:52:00 | 2719.41 | 2720.00 | 2718.69 | 2720.00 | 46.11 | 125408.49 | 2719.53 2014-05-14 03:53:00 | 2720.00 | 2721.46 | 2719.92 | 2719.92 | 67.78 | 184407.92 | 2720.88 2014-05-14 03:54:00 | 2719.92 | 2721.52 | 2719.92 | 2721.43 | 14.26 | 38811.38 | 2720.93 2014-05-14 03:55:00 | 2720.75 | 2720.92 | 2719.28 | 2719.62 | 70.74 | 192438.97 | 2720.29 2014-05-14 03:56:00 | 2720.09 | 2720.13 | 2719.25 | 2720.00 | 9.42 | 25617.42 | 2719.76 2014-05-14 03:57:00 | 2720.00 | 2720.00 | 2719.50 | 2719.66 | 24.50 | 66628.64 | 2719.76 2014-05-14 03:58:00 | 2719.66 | 2722.33 | 2719.58 | 2720.97 | 21.02 | 57180.80 | 2719.92 2014-05-14 03:59:00 | 2721.00 | 2722.02 | 2720.98 | 2721.00 | 15.48 | 42127.93 | 2721.44 2014-05-14 04:00:00 | 2721.50 | 2722.35 | 2720.60 | 2722.35 | 37.44 | 101869.70 | 2721.17 2014-05-14 04:01:00 | 2722.35 | 2723.00 | 2721.30 | 2722.40 | 53.52 | 145698.77 | 2722.22 2014-05-14 04:02:00 | 2722.74 | 2722.97 | 2721.77 | 2722.47 | 13.80 | 37554.07 | 2722.30 2014-05-14 04:03:00 | 2722.85 | 2723.20 | 2722.81 | 2722.83 | 16.06 | 43729.04 | 2723.02 2014-05-14 04:04:00 | 2722.83 | 2722.83 | 2722.83 | 2722.83 | 0.22 | 599.02 | 2722.83 2014-05-14 04:05:00 | 2722.47 | 2723.03 | 2722.47 | 2722.97 | 4.26 | 11607.65 | 2722.88 2014-05-14 04:06:00 | 2722.53 | 2722.53 | 2721.50 | 2722.49 | 7.17 | 19525.26 | 2722.05 2014-05-14 04:07:00 | 2722.02 | 2722.67 | 2721.98 | 2722.67 | 12.24 | 33322.96 | 2722.02 2014-05-14 04:08:00 | 2722.47 | 2722.47 | 2719.25 | 2719.25 | 33.53 | 91227.46 | 2720.69 2014-05-14 04:09:00 | 2721.38 | 2721.38 | 2719.81 | 2720.93 | 17.40 | 47337.35 | 2720.38 2014-05-14 04:10:00 | 2719.60 | 2719.60 | 2717.88 | 2717.97 | 13.02 | 35395.48 | 2718.55 2014-05-14 04:11:00 | 2717.97 | 2719.46 | 2717.00 | 2717.31 | 9.40 | 25546.65 | 2718.02 2014-05-14 04:12:00 | 2718.80 | 2718.80 | 2717.44 | 2718.79 | 11.06 | 30075.56 | 2718.57 2014-05-14 04:13:00 | 2718.99 | 2718.99 | 2717.50 | 2717.66 | 4.44 | 12067.12 | 2718.43 2014-05-14 04:14:00 | 2716.46 | 2717.63 | 2716.01 | 2716.02 | 52.84 | 143536.97 | 2716.65 2014-05-14 04:15:00 | 2716.02 | 2717.00 | 2714.98 | 2717.00 | 31.61 | 85847.19 | 2715.65 2014-05-14 04:16:00 | 2716.96 | 2717.00 | 2715.51 | 2715.72 | 21.88 | 59415.53 | 2716.14 2014-05-14 04:17:00 | 2716.24 | 2717.00 | 2715.41 | 2716.47 | 63.61 | 172750.35 | 2715.73 2014-05-14 04:18:00 | 2716.98 | 2717.00 | 2716.60 | 2716.60 | 8.40 | 22807.47 | 2716.79 2014-05-14 04:19:00 | 2716.64 | 2716.64 | 2716.62 | 2716.62 | 1.19 | 3235.51 | 2716.63 2014-05-14 04:20:00 | 2716.30 | 2716.30 | 2715.74 | 2716.00 | 14.45 | 39245.16 | 2716.12 2014-05-14 04:21:00 | 2716.02 | 2716.02 | 2715.00 | 2715.56 | 59.12 | 160535.20 | 2715.46 2014-05-14 04:22:00 | 2716.21 | 2716.23 | 2715.58 | 2716.08 | 2.18 | 5920.91 | 2716.01 2014-05-14 04:23:00 | 2716.10 | 2718.49 | 2715.98 | 2718.46 | 32.77 | 89003.42 | 2716.17 2014-05-14 04:24:00 | 2718.46 | 2718.46 | 2715.48 | 2718.18 | 19.45 | 52845.60 | 2716.86 2014-05-14 04:25:00 | 2718.47 | 2720.00 | 2717.54 | 2718.90 | 34.17 | 92897.16 | 2718.84 2014-05-14 04:26:00 | 2718.90 | 2719.37 | 2717.94 | 2718.10 | 20.55 | 55859.18 | 2718.87 2014-05-14 04:27:00 | 2718.48 | 2719.84 | 2718.48 | 2719.10 | 10.63 | 28910.66 | 2718.96 2014-05-14 04:28:00 | 2719.10 | 2719.10 | 2719.10 | 2719.10 | 0.52 | 1419.37 | 2719.10 2014-05-14 04:29:00 | 2718.80 | 2719.49 | 2718.76 | 2719.40 | 10.27 | 27914.38 | 2718.84 2014-05-14 04:30:00 | 2719.03 | 2719.40 | 2719.03 | 2719.40 | 6.59 | 17931.49 | 2719.36 2014-05-14 04:31:00 | . | . | . | . | . | . | . 2014-05-14 04:32:00 | 2718.99 | 2719.80 | 2718.48 | 2719.51 | 29.97 | 81504.85 | 2719.28 2014-05-14 04:33:00 | 2719.51 | 2721.78 | 2719.51 | 2721.64 | 42.89 | 116675.66 | 2720.60 2014-05-14 04:34:00 | 2721.48 | 2722.08 | 2720.19 | 2722.08 | 25.55 | 69522.29 | 2721.45 2014-05-14 04:35:00 | 2721.00 | 2723.00 | 2720.00 | 2721.18 | 32.38 | 88113.05 | 2721.47 2014-05-14 04:36:00 | 2721.31 | 2722.22 | 2721.21 | 2722.22 | 2.61 | 7102.67 | 2721.33 2014-05-14 04:37:00 | 2721.97 | 2722.50 | 2720.95 | 2721.00 | 38.58 | 104998.03 | 2721.35 2014-05-14 04:38:00 | 2721.19 | 2722.01 | 2721.19 | 2722.01 | 3.91 | 10647.53 | 2721.76 2014-05-14 04:39:00 | 2721.50 | 2721.58 | 2720.90 | 2720.99 | 2.59 | 7048.46 | 2721.41 2014-05-14 04:40:00 | 2720.28 | 2721.60 | 2720.28 | 2720.88 | 20.05 | 54541.96 | 2720.84 2014-05-14 04:41:00 | 2720.94 | 2721.60 | 2720.32 | 2721.60 | 24.34 | 66237.52 | 2721.01 2014-05-14 04:42:00 | 2721.60 | 2721.60 | 2720.28 | 2720.28 | 0.42 | 1134.84 | 2721.44 2014-05-14 04:43:00 | 2720.98 | 2721.00 | 2719.01 | 2720.00 | 20.70 | 56313.71 | 2720.21 2014-05-14 04:44:00 | 2720.00 | 2723.21 | 2720.00 | 2722.56 | 26.84 | 73046.49 | 2721.25 2014-05-14 04:45:00 | 2721.87 | 2721.87 | 2721.10 | 2721.15 | 4.90 | 13337.13 | 2721.31 2014-05-14 04:46:00 | 2721.07 | 2722.02 | 2721.07 | 2721.62 | 12.51 | 34039.54 | 2721.86 2014-05-14 04:47:00 | 2721.62 | 2721.62 | 2719.68 | 2719.97 | 7.39 | 20093.37 | 2720.47 2014-05-14 04:48:00 | 2719.34 | 2722.07 | 2718.80 | 2718.80 | 14.30 | 38879.51 | 2719.80 2014-05-14 04:49:00 | 2719.18 | 2719.68 | 2718.76 | 2718.76 | 0.32 | 870.04 | 2718.87 2014-05-14 04:50:00 | 2718.76 | 2718.86 | 2718.62 | 2718.79 | 18.59 | 50549.15 | 2718.72 2014-05-14 04:51:00 | 2718.18 | 2718.70 | 2718.00 | 2718.70 | 1.81 | 4928.80 | 2718.59 2014-05-14 04:52:00 | 2718.18 | 2718.18 | 2717.66 | 2718.02 | 4.92 | 13366.47 | 2717.87 2014-05-14 04:53:00 | 2718.84 | 2719.41 | 2717.08 | 2718.61 | 15.25 | 41456.09 | 2718.61 2014-05-14 04:54:00 | 2718.50 | 2718.60 | 2716.78 | 2717.75 | 16.91 | 45960.54 | 2717.79 2014-05-14 04:55:00 | 2717.72 | 2718.85 | 2716.76 | 2716.76 | 3.94 | 10714.05 | 2718.61 2014-05-14 04:56:00 | 2717.61 | 2718.56 | 2717.04 | 2717.04 | 2.14 | 5819.80 | 2718.26 2014-05-14 04:57:00 | 2717.27 | 2718.11 | 2717.27 | 2718.11 | 0.62 | 1679.58 | 2717.77 2014-05-14 04:58:00 | 2717.89 | 2719.05 | 2717.89 | 2718.91 | 13.51 | 36730.77 | 2718.78 2014-05-14 04:59:00 | 2718.52 | 2718.69 | 2718.02 | 2718.69 | 7.84 | 21316.77 | 2718.28 2014-05-14 05:00:00 | 2718.69 | 2719.00 | 2718.03 | 2719.00 | 2.27 | 6158.20 | 2718.85 2014-05-14 05:01:00 | 2718.20 | 2718.95 | 2718.20 | 2718.26 | 1.09 | 2960.76 | 2718.78 2014-05-14 05:02:00 | 2718.37 | 2719.82 | 2718.37 | 2719.80 | 4.36 | 11851.77 | 2719.54 2014-05-14 05:03:00 | 2720.00 | 2721.52 | 2720.00 | 2721.21 | 16.32 | 44395.97 | 2720.84 2014-05-14 05:04:00 | 2720.19 | 2723.50 | 2720.19 | 2723.50 | 17.29 | 47063.64 | 2722.33 2014-05-14 05:05:00 | 2723.19 | 2729.00 | 2723.17 | 2728.36 | 141.31 | 385419.97 | 2727.56 2014-05-14 05:06:00 | 2728.38 | 2729.04 | 2727.73 | 2729.00 | 56.67 | 154640.75 | 2728.99 2014-05-14 05:07:00 | 2728.49 | 2728.49 | 2725.87 | 2726.43 | 41.51 | 113166.62 | 2726.32 2014-05-14 05:08:00 | 2726.47 | 2726.99 | 2725.45 | 2725.75 | 45.18 | 123159.87 | 2726.22 2014-05-14 05:09:00 | 2725.73 | 2726.99 | 2725.40 | 2726.99 | 21.53 | 58690.98 | 2725.88 2014-05-14 05:10:00 | 2728.49 | 2728.49 | 2726.89 | 2726.89 | 15.15 | 41313.05 | 2727.29 2014-05-14 05:11:00 | 2726.78 | 2729.00 | 2725.28 | 2728.67 | 31.67 | 86362.17 | 2727.20 2014-05-14 05:12:00 | 2729.00 | 2729.00 | 2727.98 | 2728.02 | 10.07 | 27458.77 | 2728.14 2014-05-14 05:13:00 | 2727.70 | 2728.53 | 2726.50 | 2728.26 | 28.52 | 77784.08 | 2727.73 2014-05-14 05:14:00 | 2728.26 | 2728.26 | 2726.88 | 2727.00 | 7.25 | 19769.61 | 2727.60 2014-05-14 05:15:00 | 2727.03 | 2727.98 | 2726.93 | 2727.30 | 36.81 | 100390.86 | 2727.20 2014-05-14 05:16:00 | 2726.96 | 2728.00 | 2726.96 | 2727.80 | 31.84 | 86853.96 | 2727.57 2014-05-14 05:17:00 | 2728.00 | 2729.00 | 2727.12 | 2729.00 | 27.24 | 74305.39 | 2728.20 2014-05-14 05:18:00 | 2728.14 | 2728.52 | 2728.12 | 2728.50 | 3.59 | 9786.92 | 2728.44 2014-05-14 05:19:00 | 2728.52 | 2729.06 | 2728.03 | 2729.02 | 55.01 | 150113.04 | 2728.88 2014-05-14 05:20:00 | 2729.04 | 2730.04 | 2728.00 | 2730.04 | 91.60 | 250024.96 | 2729.50 2014-05-14 05:21:00 | 2730.62 | 2730.62 | 2728.98 | 2729.70 | 27.40 | 74798.34 | 2729.67 2014-05-14 05:22:00 | 2729.03 | 2729.50 | 2728.80 | 2729.00 | 1.91 | 5204.22 | 2729.01 2014-05-14 05:23:00 | 2729.39 | 2729.41 | 2728.98 | 2729.00 | 6.07 | 16557.08 | 2729.04 2014-05-14 05:24:00 | 2728.50 | 2728.50 | 2728.30 | 2728.33 | 7.80 | 21278.38 | 2728.35 2014-05-14 05:25:00 | . | . | . | . | . | . | . 2014-05-14 05:26:00 | 2729.00 | 2730.02 | 2729.00 | 2729.99 | 18.16 | 49567.54 | 2729.79 2014-05-14 05:27:00 | 2729.50 | 2729.50 | 2729.00 | 2729.01 | 10.11 | 27592.72 | 2729.25 2014-05-14 05:28:00 | 2729.50 | 2730.43 | 2729.02 | 2729.12 | 4.18 | 11397.85 | 2729.37 2014-05-14 05:29:00 | 2729.02 | 2730.43 | 2729.00 | 2730.05 | 13.04 | 35585.66 | 2729.38 2014-05-14 05:30:00 | 2730.02 | 2730.50 | 2730.01 | 2730.44 | 14.77 | 40333.88 | 2730.43 2014-05-14 05:31:00 | 2730.12 | 2731.00 | 2730.00 | 2730.88 | 47.01 | 128347.53 | 2730.39 2014-05-14 05:32:00 | 2730.92 | 2732.52 | 2730.90 | 2731.16 | 36.79 | 100514.86 | 2731.83 2014-05-14 05:33:00 | 2731.16 | 2731.16 | 2729.50 | 2729.52 | 15.66 | 42744.50 | 2730.23 2014-05-14 05:34:00 | 2729.54 | 2729.54 | 2728.00 | 2728.00 | 53.05 | 144742.73 | 2728.37 2014-05-14 05:35:00 | 2728.62 | 2729.97 | 2728.00 | 2729.97 | 9.38 | 25599.61 | 2728.88 2014-05-14 05:36:00 | 2729.48 | 2729.48 | 2729.41 | 2729.41 | 1.15 | 3136.13 | 2729.44 2014-05-14 05:37:00 | 2729.02 | 2729.02 | 2728.22 | 2728.79 | 8.09 | 22071.72 | 2728.95 2014-05-14 05:38:00 | 2728.27 | 2728.75 | 2728.10 | 2728.75 | 20.61 | 56243.03 | 2728.52 2014-05-14 05:39:00 | 2728.25 | 2728.25 | 2727.50 | 2727.50 | 33.48 | 91329.67 | 2728.05 2014-05-14 05:40:00 | 2727.96 | 2727.96 | 2727.00 | 2727.05 | 2.36 | 6422.73 | 2727.27 2014-05-14 05:41:00 | 2727.32 | 2727.32 | 2726.00 | 2726.00 | 11.40 | 31088.77 | 2726.37 2014-05-14 05:42:00 | 2725.72 | 2726.97 | 2725.00 | 2726.28 | 44.58 | 121550.56 | 2726.33 2014-05-14 05:43:00 | 2726.26 | 2726.28 | 2725.16 | 2725.22 | 16.76 | 45691.22 | 2725.56 2014-05-14 05:44:00 | 2725.22 | 2728.24 | 2724.74 | 2726.53 | 59.73 | 162800.98 | 2725.71 2014-05-14 05:45:00 | 2726.15 | 2726.23 | 2726.00 | 2726.00 | 3.98 | 10836.56 | 2726.18 2014-05-14 05:46:00 | 2726.02 | 2726.05 | 2725.88 | 2725.90 | 6.81 | 18566.52 | 2725.96 2014-05-14 05:47:00 | 2725.88 | 2726.00 | 2724.98 | 2724.98 | 3.15 | 8580.22 | 2725.61 2014-05-14 05:48:00 | 2724.98 | 2725.47 | 2722.60 | 2722.60 | 20.25 | 55164.79 | 2724.05 2014-05-14 05:49:00 | 2722.60 | 2722.66 | 2721.98 | 2722.63 | 17.67 | 48087.91 | 2722.21 2014-05-14 05:50:00 | 2722.88 | 2723.01 | 2722.48 | 2722.94 | 37.89 | 103181.04 | 2722.89 2014-05-14 05:51:00 | 2723.10 | 2725.50 | 2722.91 | 2722.91 | 26.20 | 71402.25 | 2725.28 2014-05-14 05:52:00 | 2724.81 | 2724.81 | 2723.00 | 2723.51 | 15.81 | 43049.00 | 2723.59 2014-05-14 05:53:00 | 2723.49 | 2724.00 | 2722.66 | 2723.93 | 14.32 | 39001.62 | 2723.58 2014-05-14 05:54:00 | 2724.25 | 2724.79 | 2723.45 | 2724.75 | 9.87 | 26884.85 | 2724.17 2014-05-14 05:55:00 | 2724.80 | 2726.00 | 2724.80 | 2726.00 | 6.65 | 18117.85 | 2725.31 2014-05-14 05:56:00 | 2726.00 | 2727.72 | 2726.00 | 2727.72 | 9.12 | 24880.23 | 2727.50 2014-05-14 05:57:00 | 2727.00 | 2727.00 | 2726.39 | 2726.52 | 1.58 | 4319.10 | 2726.71 2014-05-14 05:58:00 | 2726.52 | 2726.78 | 2725.87 | 2726.00 | 35.26 | 96138.02 | 2726.31 2014-05-14 05:59:00 | 2726.33 | 2726.33 | 2725.90 | 2725.90 | 4.10 | 11176.85 | 2726.06 2014-05-14 06:00:00 | 2726.43 | 2726.49 | 2725.50 | 2725.53 | 38.77 | 105676.12 | 2725.93 2014-05-14 06:01:00 | 2725.56 | 2726.35 | 2725.33 | 2726.35 | 6.62 | 18047.41 | 2725.78 2014-05-14 06:02:00 | 2726.00 | 2726.85 | 2726.00 | 2726.56 | 7.03 | 19165.86 | 2726.30 2014-05-14 06:03:00 | 2726.56 | 2727.00 | 2725.85 | 2726.86 | 4.23 | 11536.33 | 2726.62 2014-05-14 06:04:00 | 2726.80 | 2727.00 | 2726.70 | 2727.00 | 8.22 | 22411.47 | 2726.79 2014-05-14 06:05:00 | 2726.35 | 2726.35 | 2725.30 | 2725.30 | 12.30 | 33535.05 | 2725.76 2014-05-14 06:06:00 | 2725.00 | 2725.00 | 2723.91 | 2724.95 | 23.49 | 63996.07 | 2724.86 2014-05-14 06:07:00 | 2724.02 | 2724.93 | 2724.00 | 2724.02 | 11.19 | 30477.00 | 2724.08 2014-05-14 06:08:00 | 2724.02 | 2724.45 | 2723.31 | 2723.31 | 5.47 | 14904.04 | 2724.19 2014-05-14 06:09:00 | 2723.43 | 2724.49 | 2722.80 | 2723.81 | 13.61 | 37062.59 | 2723.79 2014-05-14 06:10:00 | 2725.27 | 2725.27 | 2723.31 | 2723.31 | 6.36 | 17324.18 | 2723.93 2014-05-14 06:11:00 | 2722.66 | 2725.00 | 2722.61 | 2725.00 | 14.21 | 38682.02 | 2723.13 2014-05-14 06:12:00 | 2723.81 | 2725.24 | 2723.04 | 2725.24 | 2.58 | 7018.72 | 2723.60 2014-05-14 06:13:00 | 2724.81 | 2725.18 | 2723.77 | 2724.48 | 22.09 | 60196.98 | 2724.71 2014-05-14 06:14:00 | 2723.81 | 2724.50 | 2723.01 | 2723.95 | 27.52 | 74971.86 | 2724.07 2014-05-14 06:15:00 | 2723.96 | 2725.76 | 2723.96 | 2724.83 | 29.25 | 79697.03 | 2724.68 2014-05-14 06:16:00 | 2724.98 | 2725.15 | 2724.78 | 2724.78 | 14.31 | 39004.05 | 2724.89 2014-05-14 06:17:00 | 2724.72 | 2725.00 | 2724.72 | 2724.97 | 4.84 | 13185.76 | 2724.89 2014-05-14 06:18:00 | . | . | . | . | . | . | . 2014-05-14 06:19:00 | 2724.52 | 2724.53 | 2724.50 | 2724.53 | 1.01 | 2762.66 | 2724.52 2014-05-14 06:20:00 | 2724.58 | 2724.83 | 2724.50 | 2724.50 | 8.36 | 22785.99 | 2724.62 2014-05-14 06:21:00 | 2724.50 | 2725.69 | 2724.09 | 2724.09 | 15.48 | 42168.85 | 2724.79 2014-05-14 06:22:00 | 2724.31 | 2724.83 | 2724.18 | 2724.81 | 1.97 | 5364.78 | 2724.62 2014-05-14 06:23:00 | 2724.85 | 2725.35 | 2724.83 | 2724.83 | 4.04 | 11012.35 | 2725.15 2014-05-14 06:24:00 | 2725.08 | 2725.12 | 2724.22 | 2724.22 | 14.52 | 39556.22 | 2724.63 2014-05-14 06:25:00 | 2724.22 | 2725.00 | 2723.98 | 2724.01 | 28.34 | 77196.10 | 2724.12 2014-05-14 06:26:00 | 2724.52 | 2724.54 | 2724.00 | 2724.00 | 12.69 | 34584.03 | 2724.44 2014-05-14 06:27:00 | 2724.02 | 2724.02 | 2723.00 | 2723.81 | 13.88 | 37791.47 | 2723.51 2014-05-14 06:28:00 | 2724.31 | 2724.98 | 2724.00 | 2724.00 | 6.69 | 18237.78 | 2724.50 2014-05-14 06:29:00 | 2723.81 | 2724.92 | 2723.81 | 2724.34 | 17.50 | 47675.67 | 2724.17 2014-05-14 06:30:00 | 2724.02 | 2724.33 | 2724.02 | 2724.33 | 2.14 | 5818.54 | 2724.03 2014-05-14 06:31:00 | 2724.23 | 2724.25 | 2724.23 | 2724.23 | 20.82 | 56729.41 | 2724.23 2014-05-14 06:32:00 | 2724.33 | 2725.85 | 2724.33 | 2725.85 | 21.29 | 58019.13 | 2724.93 2014-05-14 06:33:00 | 2725.87 | 2727.62 | 2725.02 | 2725.02 | 11.29 | 30792.31 | 2726.91 2014-05-14 06:34:00 | 2725.02 | 2726.52 | 2725.02 | 2726.52 | 4.39 | 11959.54 | 2726.13 2014-05-14 06:35:00 | 2726.52 | 2727.04 | 2726.52 | 2727.00 | 9.90 | 26989.84 | 2726.80 2014-05-14 06:36:00 | 2727.00 | 2727.28 | 2727.00 | 2727.28 | 4.22 | 11513.65 | 2727.06 2014-05-14 06:37:00 | 2727.28 | 2727.93 | 2727.28 | 2727.73 | 9.18 | 25046.27 | 2727.76 2014-05-14 06:38:00 | 2727.73 | 2727.77 | 2727.02 | 2727.55 | 6.57 | 17931.03 | 2727.57 2014-05-14 06:39:00 | 2727.57 | 2728.50 | 2725.03 | 2727.85 | 51.72 | 141070.39 | 2727.84 2014-05-14 06:40:00 | 2727.87 | 2727.93 | 2725.25 | 2726.92 | 11.76 | 32068.66 | 2727.16 2014-05-14 06:41:00 | 2726.98 | 2729.63 | 2726.64 | 2728.81 | 47.82 | 130472.57 | 2728.58 2014-05-14 06:42:00 | 2728.21 | 2728.74 | 2727.51 | 2728.29 | 31.19 | 85081.18 | 2728.10 2014-05-14 06:43:00 | 2728.30 | 2730.00 | 2727.39 | 2728.50 | 34.15 | 93206.08 | 2729.63 2014-05-14 06:44:00 | 2728.02 | 2729.66 | 2727.35 | 2729.06 | 76.31 | 208186.98 | 2728.32 2014-05-14 06:45:00 | 2729.06 | 2729.49 | 2728.46 | 2728.46 | 9.10 | 24836.78 | 2728.72 2014-05-14 06:46:00 | 2729.40 | 2730.17 | 2728.46 | 2729.12 | 52.19 | 142449.06 | 2729.22 2014-05-14 06:47:00 | 2729.12 | 2730.20 | 2729.10 | 2729.10 | 13.75 | 37525.69 | 2729.34 2014-05-14 06:48:00 | 2729.12 | 2729.52 | 2728.54 | 2728.61 | 25.31 | 69064.30 | 2729.27 2014-05-14 06:49:00 | 2728.61 | 2728.66 | 2728.46 | 2728.48 | 17.62 | 48072.94 | 2728.47 2014-05-14 06:50:00 | 2728.48 | 2728.64 | 2728.00 | 2728.00 | 43.12 | 117643.79 | 2728.16 2014-05-14 06:51:00 | 2728.00 | 2728.69 | 2728.00 | 2728.03 | 7.80 | 21276.07 | 2728.05 2014-05-14 06:52:00 | 2728.64 | 2728.64 | 2727.72 | 2728.19 | 6.08 | 16586.62 | 2728.06 2014-05-14 06:53:00 | 2728.21 | 2728.55 | 2727.22 | 2727.60 | 28.62 | 78064.51 | 2727.91 2014-05-14 06:54:00 | 2727.76 | 2728.59 | 2727.31 | 2728.58 | 27.28 | 74429.97 | 2727.97 2014-05-14 06:55:00 | 2728.38 | 2728.38 | 2727.57 | 2728.12 | 4.31 | 11762.76 | 2727.91 2014-05-14 06:56:00 | 2727.82 | 2728.66 | 2727.62 | 2728.66 | 13.95 | 38065.90 | 2728.54 2014-05-14 06:57:00 | 2728.63 | 2728.66 | 2725.01 | 2727.10 | 28.35 | 77343.76 | 2727.79 2014-05-14 06:58:00 | . | . | . | . | . | . | . 2014-05-14 06:59:00 | . | . | . | . | . | . | . 2014-05-14 07:00:00 | . | . | . | . | . | . | . 2014-05-14 07:01:00 | . | . | . | . | . | . | . 2014-05-14 07:02:00 | 2726.80 | 2726.80 | 2726.14 | 2726.14 | 4.42 | 12049.00 | 2726.64 2014-05-14 07:03:00 | 2726.14 | 2726.80 | 2725.22 | 2725.22 | 8.57 | 23364.63 | 2726.33 2014-05-14 07:04:00 | 2725.22 | 2725.57 | 2725.10 | 2725.57 | 14.20 | 38705.13 | 2725.33 2014-05-14 07:05:00 | 2725.57 | 2725.57 | 2724.32 | 2724.32 | 10.20 | 27804.82 | 2725.16 2014-05-14 07:06:00 | 2724.48 | 2725.49 | 2723.04 | 2723.04 | 23.80 | 64843.85 | 2724.42 2014-05-14 07:07:00 | 2723.04 | 2723.32 | 2722.35 | 2723.31 | 25.67 | 69890.33 | 2722.86 2014-05-14 07:08:00 | 2723.00 | 2726.15 | 2722.21 | 2723.78 | 48.25 | 131378.04 | 2723.09 2014-05-14 07:09:00 | 2724.37 | 2725.94 | 2723.78 | 2723.94 | 58.42 | 159176.96 | 2724.56 2014-05-14 07:10:00 | 2723.94 | 2723.94 | 2722.22 | 2723.00 | 53.63 | 146049.09 | 2723.37 2014-05-14 07:11:00 | 2723.00 | 2723.18 | 2723.00 | 2723.18 | 2.29 | 6233.09 | 2723.06 2014-05-14 07:12:00 | 2722.24 | 2725.00 | 2722.24 | 2723.62 | 12.98 | 35336.93 | 2723.25 2014-05-14 07:13:00 | 2724.38 | 2725.14 | 2723.88 | 2725.14 | 28.36 | 77267.34 | 2724.52 2014-05-14 07:14:00 | 2725.14 | 2725.90 | 2724.88 | 2725.43 | 29.65 | 80810.63 | 2725.39 2014-05-14 07:15:00 | 2725.75 | 2725.99 | 2725.37 | 2725.37 | 10.75 | 29302.19 | 2725.78 2014-05-14 07:16:00 | 2725.32 | 2725.92 | 2725.30 | 2725.90 | 13.94 | 37998.13 | 2725.44 2014-05-14 07:17:00 | 2725.85 | 2725.85 | 2724.88 | 2725.29 | 11.36 | 30948.22 | 2725.51 2014-05-14 07:18:00 | 2725.25 | 2725.97 | 2724.88 | 2725.88 | 21.28 | 57990.92 | 2725.52 2014-05-14 07:19:00 | 2725.88 | 2726.70 | 2723.79 | 2726.70 | 31.47 | 85774.74 | 2725.95 2014-05-14 07:20:00 | 2724.27 | 2725.58 | 2724.20 | 2725.00 | 12.36 | 33674.49 | 2724.47 2014-05-14 07:21:00 | 2725.00 | 2726.54 | 2724.52 | 2725.57 | 69.91 | 190555.65 | 2725.57 2014-05-14 07:22:00 | 2725.25 | 2725.50 | 2725.00 | 2725.50 | 3.63 | 9886.66 | 2725.10 2014-05-14 07:23:00 | 2724.14 | 2724.47 | 2724.00 | 2724.47 | 10.41 | 28350.37 | 2724.16 2014-05-14 07:24:00 | 2724.73 | 2726.27 | 2724.72 | 2725.94 | 22.15 | 60377.90 | 2725.99 2014-05-14 07:25:00 | 2725.77 | 2726.08 | 2725.52 | 2725.83 | 16.65 | 45381.52 | 2725.94 2014-05-14 07:26:00 | 2725.58 | 2725.59 | 2725.07 | 2725.07 | 5.20 | 14164.01 | 2725.42 2014-05-14 07:27:00 | 2725.14 | 2725.60 | 2725.10 | 2725.54 | 4.06 | 11064.73 | 2725.30 2014-05-14 07:28:00 | 2725.50 | 2725.87 | 2725.12 | 2725.14 | 1.41 | 3848.25 | 2725.39 2014-05-14 07:29:00 | 2725.15 | 2725.15 | 2724.76 | 2724.76 | 6.95 | 18939.31 | 2725.08 2014-05-14 07:30:00 | 2724.76 | 2724.76 | 2722.00 | 2722.11 | 22.40 | 60989.08 | 2723.21 2014-05-14 07:31:00 | 2722.75 | 2723.30 | 2722.09 | 2723.00 | 43.10 | 117350.38 | 2722.87 2014-05-14 07:32:00 | 2723.00 | 2723.00 | 2722.50 | 2722.50 | 1.38 | 3768.06 | 2722.59 2014-05-14 07:33:00 | 2722.10 | 2722.13 | 2721.51 | 2721.51 | 9.20 | 25044.87 | 2721.97 2014-05-14 07:34:00 | 2721.51 | 2722.00 | 2721.50 | 2721.52 | 12.56 | 34195.20 | 2721.68 2014-05-14 07:35:00 | 2721.52 | 2722.85 | 2721.50 | 2721.52 | 24.32 | 66202.92 | 2721.71 2014-05-14 07:36:00 | 2721.62 | 2722.12 | 2721.62 | 2722.12 | 1.75 | 4749.60 | 2721.84 2014-05-14 07:37:00 | 2722.12 | 2723.45 | 2722.10 | 2722.98 | 31.59 | 86010.65 | 2722.89 2014-05-14 07:38:00 | 2722.19 | 2722.31 | 2721.50 | 2722.31 | 12.41 | 33775.12 | 2722.04 2014-05-14 07:39:00 | 2722.86 | 2724.61 | 2722.77 | 2723.01 | 49.56 | 134978.35 | 2723.75 2014-05-14 07:40:00 | 2722.90 | 2724.66 | 2722.70 | 2722.92 | 20.93 | 57009.18 | 2723.41 2014-05-14 07:41:00 | 2723.50 | 2723.50 | 2723.33 | 2723.50 | 2.36 | 6432.84 | 2723.47 2014-05-14 07:42:00 | 2723.50 | 2723.50 | 2723.50 | 2723.50 | 1.18 | 3219.18 | 2723.50 2014-05-14 07:43:00 | . | . | . | . | . | . | . 2014-05-14 07:44:00 | 2723.50 | 2723.50 | 2723.50 | 2723.50 | 5.00 | 13612.05 | 2723.50 2014-05-14 07:45:00 | 2723.00 | 2723.00 | 2722.71 | 2722.71 | 0.53 | 1434.88 | 2722.73 2014-05-14 07:46:00 | 2722.71 | 2724.00 | 2722.38 | 2724.00 | 22.59 | 61509.04 | 2722.60 2014-05-14 07:47:00 | 2723.50 | 2725.00 | 2723.50 | 2724.00 | 8.93 | 24335.56 | 2724.84 2014-05-14 07:48:00 | 2723.90 | 2724.00 | 2718.30 | 2719.36 | 121.04 | 329271.11 | 2720.39 2014-05-14 07:49:00 | 2719.79 | 2719.81 | 2716.86 | 2717.07 | 18.53 | 50372.53 | 2718.14 2014-05-14 07:50:00 | 2719.20 | 2719.80 | 2718.15 | 2718.91 | 17.82 | 48446.85 | 2719.44 2014-05-14 07:51:00 | 2718.70 | 2719.78 | 2718.00 | 2718.02 | 67.31 | 183015.89 | 2718.96 2014-05-14 07:52:00 | 2719.00 | 2719.00 | 2717.55 | 2717.55 | 38.72 | 105250.66 | 2718.32 2014-05-14 07:53:00 | 2718.02 | 2721.18 | 2717.57 | 2719.03 | 70.86 | 192707.40 | 2719.55 2014-05-14 07:54:00 | 2718.06 | 2719.49 | 2718.06 | 2718.10 | 10.73 | 29182.76 | 2718.98 2014-05-14 07:55:00 | 2718.12 | 2718.12 | 2715.05 | 2716.30 | 62.16 | 168928.48 | 2717.46 2014-05-14 07:56:00 | 2717.54 | 2717.54 | 2715.00 | 2715.19 | 39.71 | 107873.38 | 2716.53 2014-05-14 07:57:00 | 2715.99 | 2717.99 | 2711.11 | 2714.37 | 85.03 | 230918.31 | 2715.82 2014-05-14 07:58:00 | 2714.37 | 2715.97 | 2712.12 | 2715.00 | 17.25 | 46827.34 | 2714.16 2014-05-14 07:59:00 | 2715.00 | 2716.29 | 2712.53 | 2713.77 | 32.06 | 87013.23 | 2714.41 2014-05-14 08:00:00 | 2713.71 | 2716.90 | 2713.69 | 2715.23 | 79.75 | 216558.12 | 2715.43 2014-05-14 08:01:00 | 2714.56 | 2717.26 | 2713.86 | 2716.25 | 18.37 | 49866.57 | 2714.86 2014-05-14 08:02:00 | 2715.70 | 2716.27 | 2715.28 | 2715.97 | 11.27 | 30605.78 | 2715.93 2014-05-14 08:03:00 | 2715.90 | 2716.10 | 2715.50 | 2715.60 | 12.70 | 34494.79 | 2715.91 2014-05-14 08:04:00 | 2715.50 | 2735.33 | 2715.47 | 2720.10 | 136.10 | 370628.26 | 2723.15 2014-05-14 08:05:00 | 2720.10 | 2723.67 | 2716.65 | 2719.69 | 45.33 | 123242.26 | 2718.84 2014-05-14 08:06:00 | 2719.71 | 2720.50 | 2719.02 | 2719.03 | 32.56 | 88559.85 | 2719.98 2014-05-14 08:07:00 | 2719.17 | 2719.88 | 2719.00 | 2719.50 | 13.77 | 37431.44 | 2719.32 2014-05-14 08:08:00 | 2719.00 | 2719.00 | 2718.67 | 2718.67 | 2.13 | 5791.46 | 2718.99 2014-05-14 08:09:00 | 2718.62 | 2718.62 | 2718.24 | 2718.25 | 20.06 | 54519.79 | 2718.38 2014-05-14 08:10:00 | . | . | . | . | . | . | . 2014-05-14 08:11:00 | . | . | . | . | . | . | . 2014-05-14 08:12:00 | 2719.17 | 2720.04 | 2719.17 | 2719.96 | 5.22 | 14201.03 | 2719.98 2014-05-14 08:13:00 | 2719.96 | 2720.25 | 2718.50 | 2720.25 | 14.92 | 40585.36 | 2719.47 2014-05-14 08:14:00 | 2720.29 | 2724.72 | 2720.25 | 2724.64 | 22.37 | 60872.00 | 2721.14 2014-05-14 08:15:00 | 2721.50 | 2724.36 | 2721.12 | 2722.20 | 39.65 | 107963.68 | 2722.78 2014-05-14 08:16:00 | 2722.20 | 2723.97 | 2722.00 | 2722.46 | 89.98 | 245023.63 | 2722.97 2014-05-14 08:17:00 | 2722.44 | 2723.90 | 2722.20 | 2722.34 | 15.16 | 41278.87 | 2722.88 2014-05-14 08:18:00 | 2722.41 | 2722.59 | 2722.00 | 2722.59 | 4.59 | 12500.38 | 2722.21 2014-05-14 08:19:00 | 2722.51 | 2722.90 | 2721.01 | 2721.50 | 5.80 | 15793.47 | 2722.54 2014-05-14 08:20:00 | 2721.01 | 2721.01 | 2719.70 | 2719.90 | 50.72 | 137974.21 | 2720.15 2014-05-14 08:21:00 | 2719.86 | 2720.40 | 2719.70 | 2720.21 | 15.48 | 42110.80 | 2719.98 2014-05-14 08:22:00 | 2720.90 | 2720.94 | 2720.27 | 2720.64 | 2.23 | 6075.51 | 2720.78 2014-05-14 08:23:00 | 2720.10 | 2720.59 | 2720.10 | 2720.57 | 8.16 | 22199.62 | 2720.54 2014-05-14 08:24:00 | 2720.56 | 2720.80 | 2720.44 | 2720.80 | 13.68 | 37222.54 | 2720.55 2014-05-14 08:25:00 | 2720.90 | 2722.50 | 2720.90 | 2720.97 | 1.62 | 4406.36 | 2721.66 2014-05-14 08:26:00 | 2721.00 | 2721.10 | 2720.52 | 2720.54 | 5.57 | 15143.98 | 2720.80 2014-05-14 08:27:00 | 2721.25 | 2721.88 | 2721.25 | 2721.50 | 9.37 | 25487.65 | 2721.59 2014-05-14 08:28:00 | 2721.50 | 2721.50 | 2720.90 | 2720.90 | 0.07 | 190.47 | 2721.05 2014-05-14 08:29:00 | 2720.51 | 2720.88 | 2720.49 | 2720.52 | 16.85 | 45844.61 | 2720.59 2014-05-14 08:30:00 | 2720.53 | 2720.53 | 2720.53 | 2720.53 | 0.97 | 2625.31 | 2720.53 2014-05-14 08:31:00 | 2721.00 | 2721.56 | 2720.70 | 2721.01 | 7.79 | 21191.60 | 2721.06 2014-05-14 08:32:00 | 2721.40 | 2721.55 | 2721.40 | 2721.49 | 7.43 | 20220.62 | 2721.48 2014-05-14 08:33:00 | 2721.49 | 2721.49 | 2721.00 | 2721.02 | 3.74 | 10187.93 | 2721.14 2014-05-14 08:34:00 | 2721.02 | 2721.37 | 2720.75 | 2720.75 | 2.95 | 8032.93 | 2721.18 2014-05-14 08:35:00 | 2720.63 | 2720.63 | 2720.49 | 2720.58 | 2.72 | 7394.36 | 2720.51 2014-05-14 08:36:00 | 2720.49 | 2720.49 | 2719.96 | 2720.13 | 19.55 | 53189.05 | 2720.11 2014-05-14 08:37:00 | 2720.02 | 2721.00 | 2720.00 | 2721.00 | 5.08 | 13818.60 | 2720.73 2014-05-14 08:38:00 | 2720.81 | 2720.81 | 2720.27 | 2720.60 | 5.16 | 14031.28 | 2720.29 2014-05-14 08:39:00 | 2720.61 | 2720.89 | 2720.61 | 2720.89 | 1.72 | 4666.32 | 2720.89 2014-05-14 08:40:00 | 2720.82 | 2720.82 | 2720.25 | 2720.29 | 7.20 | 19581.29 | 2720.76 2014-05-14 08:41:00 | 2720.42 | 2720.50 | 2720.36 | 2720.36 | 3.58 | 9739.29 | 2720.47 2014-05-14 08:42:00 | 2720.35 | 2720.35 | 2720.19 | 2720.26 | 6.65 | 18089.99 | 2720.30 2014-05-14 08:43:00 | 2720.21 | 2720.21 | 2720.01 | 2720.01 | 2.00 | 5440.17 | 2720.08 2014-05-14 08:44:00 | 2720.48 | 2720.48 | 2720.33 | 2720.35 | 7.06 | 19217.06 | 2720.42 2014-05-14 08:45:00 | 2720.25 | 2720.50 | 2720.25 | 2720.50 | 3.48 | 9461.87 | 2720.49 2014-05-14 08:46:00 | 2720.50 | 2720.50 | 2720.50 | 2720.50 | 0.45 | 1210.62 | 2720.50 2014-05-14 08:47:00 | 2720.49 | 2720.49 | 2720.02 | 2720.02 | 4.24 | 11523.76 | 2720.43 2014-05-14 08:48:00 | 2720.14 | 2720.38 | 2720.00 | 2720.38 | 3.83 | 10418.17 | 2720.15 2014-05-14 08:49:00 | 2720.37 | 2720.37 | 2720.34 | 2720.34 | 0.73 | 1983.14 | 2720.35 2014-05-14 08:50:00 | 2720.14 | 2720.35 | 2720.14 | 2720.32 | 0.35 | 938.51 | 2720.32 2014-05-14 08:51:00 | . | . | . | . | . | . | . 2014-05-14 08:52:00 | 2720.07 | 2720.33 | 2719.70 | 2719.93 | 27.52 | 74861.42 | 2720.06 2014-05-14 08:53:00 | 2719.93 | 2719.93 | 2719.93 | 2719.93 | 10.64 | 28929.18 | 2719.93 2014-05-14 08:54:00 | 2719.93 | 2721.00 | 2719.89 | 2720.00 | 9.06 | 24643.11 | 2719.99 2014-05-14 08:55:00 | 2719.99 | 2720.50 | 2719.82 | 2720.22 | 2.19 | 5951.47 | 2720.05 2014-05-14 08:56:00 | 2720.22 | 2720.50 | 2720.22 | 2720.50 | 1.65 | 4499.68 | 2720.48 2014-05-14 08:57:00 | 2720.50 | 2723.49 | 2720.50 | 2721.94 | 14.97 | 40745.57 | 2721.27 2014-05-14 08:58:00 | 2721.90 | 2725.00 | 2721.10 | 2723.60 | 67.85 | 184767.39 | 2723.21 2014-05-14 08:59:00 | 2723.63 | 2724.55 | 2722.46 | 2723.81 | 96.93 | 263983.80 | 2723.36 2014-05-14 09:00:00 | 2724.00 | 2729.52 | 2724.00 | 2728.03 | 93.50 | 254866.28 | 2725.90 2014-05-14 09:01:00 | 2728.96 | 2732.64 | 2728.96 | 2730.72 | 91.44 | 249732.03 | 2731.10 2014-05-14 09:02:00 | 2731.96 | 2734.11 | 2730.40 | 2733.90 | 27.24 | 74430.92 | 2732.81 2014-05-14 09:03:00 | 2732.13 | 2734.95 | 2732.10 | 2733.17 | 24.75 | 67651.59 | 2733.73 2014-05-14 09:04:00 | 2733.98 | 2736.37 | 2733.33 | 2734.94 | 72.36 | 197887.38 | 2734.91 2014-05-14 09:05:00 | 2736.31 | 2749.00 | 2735.04 | 2739.37 | 156.85 | 429965.97 | 2741.29 2014-05-14 09:06:00 | 2739.39 | 2741.86 | 2739.00 | 2741.86 | 27.54 | 75452.52 | 2739.35 2014-05-14 09:07:00 | 2743.43 | 2745.68 | 2741.94 | 2744.53 | 59.98 | 164533.02 | 2743.22 2014-05-14 09:08:00 | 2744.57 | 2745.50 | 2742.51 | 2744.47 | 23.28 | 63897.26 | 2744.85 2014-05-14 09:09:00 | 2744.47 | 2745.00 | 2739.33 | 2739.67 | 44.19 | 121190.60 | 2742.74 2014-05-14 09:10:00 | 2739.63 | 2743.00 | 2739.31 | 2740.83 | 24.45 | 66992.68 | 2739.76 2014-05-14 09:11:00 | 2740.43 | 2742.23 | 2740.00 | 2740.00 | 27.07 | 74177.89 | 2740.43 2014-05-14 09:12:00 | 2740.50 | 2743.96 | 2740.00 | 2743.32 | 100.19 | 274758.95 | 2742.38 2014-05-14 09:13:00 | 2743.00 | 2745.01 | 2742.99 | 2742.99 | 17.55 | 48161.55 | 2744.25 2014-05-14 09:14:00 | 2743.16 | 2743.67 | 2740.00 | 2740.00 | 45.28 | 124160.87 | 2742.01 2014-05-14 09:15:00 | 2740.16 | 2740.18 | 2739.00 | 2739.00 | 26.96 | 73859.28 | 2739.49 2014-05-14 09:16:00 | 2738.95 | 2738.97 | 2737.50 | 2738.00 | 11.51 | 31520.38 | 2738.52 2014-05-14 09:17:00 | 2738.40 | 2738.46 | 2735.57 | 2736.07 | 30.07 | 82322.48 | 2737.51 2014-05-14 09:18:00 | 2737.27 | 2737.50 | 2736.14 | 2737.05 | 100.17 | 274177.99 | 2737.04 2014-05-14 09:19:00 | 2736.75 | 2739.31 | 2736.75 | 2739.31 | 13.68 | 37437.14 | 2737.63 2014-05-14 09:20:00 | 2739.31 | 2739.31 | 2737.20 | 2738.47 | 14.06 | 38505.74 | 2738.48 2014-05-14 09:21:00 | 2738.43 | 2740.71 | 2738.31 | 2740.31 | 47.20 | 129281.66 | 2739.19 2014-05-14 09:22:00 | 2740.34 | 2744.44 | 2740.32 | 2744.44 | 17.18 | 47095.44 | 2742.09 2014-05-14 09:23:00 | 2741.65 | 2746.25 | 2741.65 | 2745.80 | 44.24 | 121410.24 | 2744.29 2014-05-14 09:24:00 | 2746.25 | 2746.25 | 2743.20 | 2744.25 | 34.06 | 93484.23 | 2744.93 2014-05-14 09:25:00 | 2744.27 | 2745.07 | 2743.20 | 2743.20 | 28.88 | 79264.41 | 2744.71 2014-05-14 09:26:00 | 2742.28 | 2745.15 | 2742.10 | 2744.81 | 93.54 | 256680.34 | 2744.19 2014-05-14 09:27:00 | 2744.75 | 2744.97 | 2742.80 | 2743.09 | 83.45 | 228966.18 | 2743.79 2014-05-14 09:28:00 | 2743.09 | 2745.10 | 2740.23 | 2743.37 | 41.08 | 112691.62 | 2743.29 2014-05-14 09:29:00 | 2744.50 | 2744.50 | 2743.10 | 2743.93 | 18.90 | 51848.18 | 2743.73 2014-05-14 09:30:00 | 2743.88 | 2744.40 | 2743.10 | 2744.06 | 22.83 | 62632.43 | 2743.79 2014-05-14 09:31:00 | 2743.93 | 2743.95 | 2740.55 | 2742.25 | 28.82 | 79057.79 | 2742.78 2014-05-14 09:32:00 | 2741.42 | 2742.16 | 2738.54 | 2739.95 | 53.24 | 145915.84 | 2740.82 2014-05-14 09:33:00 | 2740.03 | 2740.35 | 2738.97 | 2740.09 | 16.69 | 45741.55 | 2740.00 2014-05-14 09:34:00 | 2740.09 | 2742.98 | 2738.82 | 2740.98 | 78.15 | 214099.79 | 2739.57 2014-05-14 09:35:00 | 2741.47 | 2743.02 | 2741.10 | 2742.17 | 19.14 | 52475.14 | 2741.65 2014-05-14 09:36:00 | 2742.40 | 2742.77 | 2741.37 | 2741.37 | 45.16 | 123811.78 | 2741.93 2014-05-14 09:37:00 | 2740.92 | 2741.37 | 2740.37 | 2740.40 | 11.46 | 31411.41 | 2740.96 2014-05-14 09:38:00 | 2740.40 | 2740.80 | 2740.40 | 2740.77 | 3.47 | 9501.87 | 2740.66 2014-05-14 09:39:00 | 2740.73 | 2740.75 | 2740.73 | 2740.75 | 2.90 | 7934.46 | 2740.75 2014-05-14 09:40:00 | 2740.87 | 2741.39 | 2739.70 | 2739.70 | 17.16 | 47015.83 | 2740.33 2014-05-14 09:41:00 | 2739.75 | 2739.75 | 2739.00 | 2739.24 | 18.74 | 51332.50 | 2739.19 2014-05-14 09:42:00 | 2739.35 | 2739.35 | 2737.87 | 2737.87 | 44.31 | 121369.15 | 2738.91 2014-05-14 09:43:00 | 2737.87 | 2737.93 | 2736.98 | 2737.89 | 27.36 | 74910.47 | 2737.66 2014-05-14 09:44:00 | 2737.89 | 2739.29 | 2737.89 | 2738.55 | 40.42 | 110694.81 | 2738.61 2014-05-14 09:45:00 | 2739.18 | 2739.18 | 2738.29 | 2738.30 | 5.77 | 15808.85 | 2738.41 2014-05-14 09:46:00 | 2738.05 | 2738.91 | 2738.00 | 2738.91 | 52.89 | 144828.69 | 2738.09 2014-05-14 09:47:00 | 2739.45 | 2739.60 | 2738.90 | 2738.95 | 9.73 | 26663.14 | 2739.18 2014-05-14 09:48:00 | 2738.95 | 2739.08 | 2737.96 | 2737.96 | 10.68 | 29238.68 | 2738.99 2014-05-14 09:49:00 | 2738.00 | 2738.23 | 2737.92 | 2737.92 | 0.89 | 2423.12 | 2737.99 2014-05-14 09:50:00 | 2737.92 | 2737.92 | 2736.42 | 2736.42 | 48.41 | 132505.94 | 2736.99 2014-05-14 09:51:00 | 2736.50 | 2737.76 | 2736.48 | 2737.56 | 45.91 | 125656.77 | 2737.08 2014-05-14 09:52:00 | 2736.91 | 2737.50 | 2736.87 | 2736.96 | 16.17 | 44271.67 | 2737.21 2014-05-14 09:53:00 | 2736.87 | 2736.87 | 2736.78 | 2736.80 | 9.14 | 25020.14 | 2736.83 2014-05-14 09:54:00 | 2736.42 | 2737.23 | 2735.11 | 2737.23 | 46.30 | 126684.22 | 2736.16 2014-05-14 09:55:00 | 2737.25 | 2737.25 | 2735.15 | 2737.25 | 37.01 | 101283.09 | 2736.79 2014-05-14 09:56:00 | 2737.25 | 2738.00 | 2737.19 | 2738.00 | 11.02 | 30166.19 | 2737.40 2014-05-14 09:57:00 | 2738.00 | 2742.00 | 2738.00 | 2742.00 | 41.63 | 114019.39 | 2738.81 2014-05-14 09:58:00 | 2741.08 | 2743.02 | 2741.02 | 2743.00 | 23.50 | 64456.96 | 2742.38 2014-05-14 09:59:00 | 2743.55 | 2743.75 | 2742.96 | 2743.04 | 34.67 | 95113.67 | 2743.32 2014-05-14 10:00:00 | 2743.02 | 2744.79 | 2742.90 | 2744.30 | 43.28 | 118743.83 | 2743.75 2014-05-14 10:01:00 | 2744.09 | 2744.09 | 2742.30 | 2744.00 | 14.91 | 40910.44 | 2743.64 2014-05-14 10:02:00 | 2743.04 | 2743.80 | 2742.00 | 2742.00 | 21.90 | 60067.51 | 2742.93 2014-05-14 10:03:00 | 2742.00 | 2742.08 | 2741.06 | 2741.43 | 38.32 | 105057.02 | 2741.71 2014-05-14 10:04:00 | 2741.55 | 2742.04 | 2740.78 | 2741.40 | 9.52 | 26099.24 | 2741.80 2014-05-14 10:05:00 | 2740.97 | 2741.47 | 2740.11 | 2741.47 | 19.63 | 53786.29 | 2740.70 2014-05-14 10:06:00 | 2740.60 | 2741.56 | 2740.60 | 2741.56 | 16.15 | 44271.52 | 2741.27 2014-05-14 10:07:00 | 2741.59 | 2742.11 | 2740.85 | 2740.85 | 14.02 | 38446.76 | 2741.69 2014-05-14 10:08:00 | 2741.40 | 2742.00 | 2741.40 | 2741.99 | 1.73 | 4748.84 | 2741.82 2014-05-14 10:09:00 | 2742.04 | 2742.04 | 2740.00 | 2740.00 | 8.62 | 23628.16 | 2741.40 2014-05-14 10:10:00 | 2740.00 | 2740.00 | 2738.13 | 2739.93 | 10.62 | 29069.54 | 2738.53 2014-05-14 10:11:00 | 2738.54 | 2739.78 | 2738.49 | 2739.00 | 30.03 | 82253.13 | 2739.12 2014-05-14 10:12:00 | 2738.48 | 2738.48 | 2738.35 | 2738.38 | 9.18 | 25133.08 | 2738.41 2014-05-14 10:13:00 | 2738.98 | 2739.00 | 2737.24 | 2738.66 | 29.28 | 80165.25 | 2738.07 2014-05-14 10:14:00 | 2738.16 | 2738.16 | 2738.16 | 2738.16 | 0.02 | 54.76 | 2738.16 2014-05-14 10:15:00 | 2738.16 | 2739.21 | 2738.16 | 2739.19 | 21.06 | 57675.80 | 2738.64 2014-05-14 10:16:00 | 2739.66 | 2740.31 | 2739.66 | 2739.66 | 5.09 | 13955.81 | 2740.19 2014-05-14 10:17:00 | 2739.57 | 2739.66 | 2739.07 | 2739.66 | 2.68 | 7333.46 | 2739.43 2014-05-14 10:18:00 | 2739.72 | 2740.35 | 2739.66 | 2740.24 | 10.52 | 28823.08 | 2740.10 2014-05-14 10:19:00 | 2740.04 | 2740.04 | 2739.50 | 2739.50 | 20.00 | 54799.57 | 2739.98 2014-05-14 10:20:00 | 2739.19 | 2739.19 | 2737.90 | 2737.90 | 50.58 | 138495.57 | 2738.37 2014-05-14 10:21:00 | 2737.90 | 2738.02 | 2737.00 | 2737.00 | 45.57 | 124746.44 | 2737.53 2014-05-14 10:22:00 | 2737.12 | 2737.14 | 2737.10 | 2737.14 | 4.63 | 12664.65 | 2737.12 2014-05-14 10:23:00 | 2737.24 | 2737.24 | 2737.00 | 2737.07 | 15.37 | 42071.91 | 2737.10 2014-05-14 10:24:00 | 2737.07 | 2739.38 | 2737.00 | 2738.16 | 28.41 | 77763.94 | 2737.30 2014-05-14 10:25:00 | 2738.66 | 2739.50 | 2738.66 | 2739.50 | 1.57 | 4292.46 | 2739.28 2014-05-14 10:26:00 | 2739.45 | 2741.33 | 2739.45 | 2740.37 | 23.66 | 64842.51 | 2740.48 2014-05-14 10:27:00 | 2740.66 | 2742.04 | 2740.16 | 2742.04 | 33.08 | 90693.41 | 2741.39 2014-05-14 10:28:00 | 2742.04 | 2743.50 | 2741.52 | 2743.50 | 40.86 | 112066.59 | 2742.50 2014-05-14 10:29:00 | 2743.47 | 2745.03 | 2741.52 | 2743.51 | 59.70 | 163816.28 | 2743.90 2014-05-14 10:30:00 | 2743.16 | 2744.33 | 2741.79 | 2742.42 | 30.32 | 83163.19 | 2743.03 2014-05-14 10:31:00 | 2742.40 | 2744.00 | 2742.08 | 2742.23 | 46.15 | 126582.72 | 2742.97 2014-05-14 10:32:00 | 2742.25 | 2743.74 | 2742.25 | 2742.40 | 22.48 | 61648.03 | 2742.84 2014-05-14 10:33:00 | 2742.02 | 2744.23 | 2741.21 | 2741.83 | 72.89 | 199871.06 | 2742.09 2014-05-14 10:34:00 | 2741.24 | 2744.57 | 2741.24 | 2742.00 | 12.77 | 35012.83 | 2742.02 2014-05-14 10:35:00 | 2742.00 | 2742.40 | 2742.00 | 2742.25 | 2.54 | 6965.42 | 2742.29 2014-05-14 10:36:00 | 2742.22 | 2743.65 | 2741.94 | 2742.42 | 42.08 | 115418.91 | 2742.78 2014-05-14 10:37:00 | 2742.55 | 2742.55 | 2742.37 | 2742.42 | 4.66 | 12785.26 | 2742.44 2014-05-14 10:38:00 | 2742.42 | 2742.98 | 2741.82 | 2742.00 | 30.39 | 83355.86 | 2742.60 2014-05-14 10:39:00 | 2741.82 | 2741.84 | 2741.75 | 2741.75 | 5.48 | 15025.12 | 2741.81 2014-05-14 10:40:00 | 2741.43 | 2741.45 | 2741.24 | 2741.43 | 13.14 | 36018.57 | 2741.35 2014-05-14 10:41:00 | 2741.47 | 2741.49 | 2741.47 | 2741.49 | 0.92 | 2522.16 | 2741.48 2014-05-14 10:42:00 | 2741.49 | 2741.49 | 2741.49 | 2741.49 | 1.10 | 3018.38 | 2741.49 2014-05-14 10:43:00 | 2741.77 | 2742.14 | 2741.77 | 2741.79 | 1.95 | 5335.87 | 2741.97 2014-05-14 10:44:00 | 2741.79 | 2742.49 | 2741.77 | 2742.35 | 6.54 | 17934.93 | 2742.34 2014-05-14 10:45:00 | 2742.37 | 2742.37 | 2741.00 | 2741.73 | 8.54 | 23408.74 | 2742.03 2014-05-14 10:46:00 | 2741.23 | 2741.23 | 2739.17 | 2739.17 | 35.04 | 96001.36 | 2740.08 2014-05-14 10:47:00 | 2739.17 | 2739.97 | 2737.25 | 2739.13 | 39.53 | 108252.88 | 2738.36 2014-05-14 10:48:00 | 2739.63 | 2740.00 | 2739.00 | 2739.00 | 18.72 | 51277.44 | 2739.77 2014-05-14 10:49:00 | 2738.75 | 2738.75 | 2738.28 | 2738.28 | 1.07 | 2929.96 | 2738.28 2014-05-14 10:50:00 | 2738.28 | 2738.77 | 2738.22 | 2738.24 | 10.89 | 29825.65 | 2738.31 2014-05-14 10:51:00 | 2738.36 | 2739.25 | 2738.34 | 2738.50 | 5.65 | 15466.06 | 2738.81 2014-05-14 10:52:00 | 2738.41 | 2739.87 | 2738.41 | 2738.55 | 18.02 | 49362.22 | 2738.69 2014-05-14 10:53:00 | 2738.55 | 2739.75 | 2738.52 | 2739.73 | 29.86 | 81783.72 | 2739.18 2014-05-14 10:54:00 | 2738.98 | 2739.37 | 2738.51 | 2739.30 | 20.19 | 55293.11 | 2739.18 2014-05-14 10:55:00 | 2739.15 | 2739.31 | 2739.15 | 2739.31 | 2.76 | 7554.66 | 2739.18 2014-05-14 10:56:00 | 2740.00 | 2741.80 | 2739.87 | 2740.00 | 17.75 | 48644.10 | 2740.67 2014-05-14 10:57:00 | 2738.48 | 2739.87 | 2738.48 | 2739.30 | 17.17 | 47022.09 | 2739.10 2014-05-14 10:58:00 | 2739.66 | 2739.87 | 2739.66 | 2739.87 | 1.01 | 2767.14 | 2739.75 2014-05-14 10:59:00 | 2740.00 | 2741.28 | 2740.00 | 2740.10 | 4.50 | 12329.86 | 2740.58 2014-05-14 11:00:00 | 2740.25 | 2740.25 | 2740.23 | 2740.23 | 2.10 | 5762.72 | 2740.24 2014-05-14 11:01:00 | 2740.27 | 2740.27 | 2738.96 | 2738.96 | 7.46 | 20444.93 | 2739.14 2014-05-14 11:02:00 | 2738.42 | 2739.10 | 2738.42 | 2738.96 | 9.47 | 25949.20 | 2738.99 2014-05-14 11:03:00 | 2738.88 | 2739.00 | 2738.88 | 2739.00 | 2.75 | 7531.96 | 2738.90 2014-05-14 11:04:00 | 2739.12 | 2739.46 | 2739.10 | 2739.10 | 1.56 | 4262.23 | 2739.22 2014-05-14 11:05:00 | 2739.12 | 2739.12 | 2738.00 | 2738.00 | 29.24 | 80071.51 | 2738.14 2014-05-14 11:06:00 | 2737.96 | 2738.88 | 2737.00 | 2738.88 | 73.10 | 200083.31 | 2737.16 2014-05-14 11:07:00 | 2738.02 | 2738.02 | 2738.00 | 2738.00 | 9.51 | 26027.45 | 2738.00 2014-05-14 11:08:00 | 2738.00 | 2738.00 | 2735.00 | 2735.55 | 37.21 | 101829.44 | 2736.54 2014-05-14 11:09:00 | 2735.94 | 2737.14 | 2735.38 | 2736.78 | 22.44 | 61412.05 | 2736.60 2014-05-14 11:10:00 | 2736.30 | 2737.21 | 2733.39 | 2733.96 | 23.45 | 64152.45 | 2735.36 2014-05-14 11:11:00 | 2734.38 | 2734.38 | 2733.45 | 2733.45 | 1.99 | 5450.53 | 2733.47 2014-05-14 11:12:00 | 2734.38 | 2738.88 | 2733.88 | 2734.50 | 49.72 | 135995.56 | 2735.28 2014-05-14 11:13:00 | 2734.50 | 2736.04 | 2734.43 | 2736.02 | 9.65 | 26403.64 | 2735.56 2014-05-14 11:14:00 | 2736.04 | 2737.95 | 2736.00 | 2736.50 | 14.98 | 40993.87 | 2736.57 2014-05-14 11:15:00 | 2736.00 | 2736.50 | 2736.00 | 2736.12 | 3.06 | 8369.67 | 2736.08 2014-05-14 11:16:00 | 2736.10 | 2736.10 | 2736.04 | 2736.04 | 14.70 | 40220.67 | 2736.10 2014-05-14 11:17:00 | 2735.44 | 2735.80 | 2734.96 | 2735.00 | 18.03 | 49307.27 | 2735.04 2014-05-14 11:18:00 | 2735.00 | 2736.00 | 2734.02 | 2734.76 | 44.85 | 122670.54 | 2734.89 2014-05-14 11:19:00 | 2736.00 | 2736.00 | 2735.16 | 2736.00 | 10.43 | 28522.68 | 2735.20 2014-05-14 11:20:00 | 2735.02 | 2735.98 | 2734.68 | 2735.98 | 15.66 | 42822.04 | 2735.01 2014-05-14 11:21:00 | 2736.00 | 2736.00 | 2736.00 | 2736.00 | 4.49 | 12290.11 | 2736.00 2014-05-14 11:22:00 | 2735.54 | 2737.00 | 2735.14 | 2736.50 | 9.67 | 26445.20 | 2735.90 2014-05-14 11:23:00 | 2736.50 | 2736.50 | 2735.00 | 2735.72 | 12.42 | 33982.43 | 2735.44 2014-05-14 11:24:00 | 2736.22 | 2736.22 | 2735.83 | 2736.17 | 1.88 | 5135.73 | 2736.14 2014-05-14 11:25:00 | 2735.83 | 2737.00 | 2735.83 | 2737.00 | 18.77 | 51366.09 | 2736.61 2014-05-14 11:26:00 | 2737.00 | 2737.00 | 2736.07 | 2736.71 | 6.85 | 18745.05 | 2736.90 2014-05-14 11:27:00 | 2736.54 | 2736.75 | 2736.50 | 2736.75 | 7.09 | 19401.82 | 2736.50 2014-05-14 11:28:00 | 2736.75 | 2737.00 | 2736.75 | 2737.00 | 15.60 | 42701.24 | 2736.91 2014-05-14 11:29:00 | 2736.73 | 2736.73 | 2736.00 | 2736.00 | 12.30 | 33654.24 | 2736.34 2014-05-14 11:30:00 | 2735.75 | 2735.75 | 2734.82 | 2734.82 | 8.60 | 23515.92 | 2735.05 2014-05-14 11:31:00 | 2734.92 | 2736.31 | 2734.04 | 2735.32 | 45.52 | 124507.44 | 2735.53 2014-05-14 11:32:00 | 2735.82 | 2735.97 | 2735.00 | 2735.00 | 11.31 | 30933.41 | 2735.05 2014-05-14 11:33:00 | 2734.82 | 2734.82 | 2733.00 | 2733.25 | 27.62 | 75495.98 | 2733.58 2014-05-14 11:34:00 | 2733.08 | 2734.01 | 2732.00 | 2733.04 | 20.74 | 56660.20 | 2732.59 2014-05-14 11:35:00 | 2733.04 | 2733.96 | 2733.02 | 2733.58 | 2.66 | 7281.17 | 2733.17 2014-05-14 11:36:00 | 2733.50 | 2735.00 | 2732.27 | 2734.93 | 41.60 | 113748.41 | 2734.07 2014-05-14 11:37:00 | 2734.93 | 2735.00 | 2734.91 | 2734.93 | 10.17 | 27803.78 | 2734.98 2014-05-14 11:38:00 | 2734.95 | 2736.29 | 2734.95 | 2736.00 | 16.85 | 46093.37 | 2735.35 2014-05-14 11:39:00 | 2735.04 | 2735.46 | 2735.04 | 2735.46 | 1.49 | 4067.38 | 2735.29 2014-05-14 11:40:00 | 2735.46 | 2735.46 | 2735.01 | 2735.02 | 9.77 | 26732.33 | 2735.05 2014-05-14 11:41:00 | 2735.25 | 2735.25 | 2733.57 | 2734.50 | 52.16 | 142608.60 | 2734.32 2014-05-14 11:42:00 | 2734.50 | 2735.00 | 2733.00 | 2733.18 | 39.99 | 109344.49 | 2733.95 2014-05-14 11:43:00 | 2733.50 | 2736.00 | 2733.50 | 2736.00 | 25.31 | 69221.56 | 2734.73 2014-05-14 11:44:00 | 2736.00 | 2736.90 | 2734.79 | 2736.90 | 27.10 | 74132.05 | 2735.70 2014-05-14 11:45:00 | 2736.55 | 2736.90 | 2736.00 | 2736.02 | 4.14 | 11343.28 | 2736.62 2014-05-14 11:46:00 | 2736.01 | 2736.27 | 2736.00 | 2736.00 | 7.33 | 20063.88 | 2736.11 2014-05-14 11:47:00 | 2736.25 | 2736.62 | 2736.25 | 2736.62 | 5.76 | 15769.84 | 2736.39 2014-05-14 11:48:00 | 2736.65 | 2736.90 | 2736.60 | 2736.72 | 3.89 | 10645.76 | 2736.70 2014-05-14 11:49:00 | 2736.80 | 2736.99 | 2736.30 | 2736.99 | 17.34 | 47454.36 | 2736.70 2014-05-14 11:50:00 | 2736.99 | 2736.99 | 2736.98 | 2736.99 | 2.44 | 6678.26 | 2736.99 2014-05-14 11:51:00 | 2736.99 | 2736.99 | 2736.50 | 2736.50 | 7.53 | 20600.69 | 2736.54 2014-05-14 11:52:00 | 2736.54 | 2736.54 | 2736.24 | 2736.24 | 6.53 | 17855.52 | 2736.48 2014-05-14 11:53:00 | . | . | . | . | . | . | . 2014-05-14 11:54:00 | 2736.02 | 2736.50 | 2735.30 | 2735.92 | 21.55 | 58971.67 | 2736.00 2014-05-14 11:55:00 | . | . | . | . | . | . | . 2014-05-14 11:56:00 | 2735.50 | 2735.50 | 2735.00 | 2735.00 | 5.01 | 13702.49 | 2735.03 2014-05-14 11:57:00 | 2735.00 | 2735.91 | 2735.00 | 2735.91 | 11.18 | 30569.43 | 2735.03 2014-05-14 11:58:00 | 2735.91 | 2736.10 | 2735.91 | 2736.10 | 23.55 | 64427.22 | 2736.00 2014-05-14 11:59:00 | 2736.50 | 2736.95 | 2735.50 | 2736.10 | 2.63 | 7195.79 | 2736.04 2014-05-14 12:00:00 | 2736.13 | 2736.98 | 2736.07 | 2736.51 | 7.41 | 20278.91 | 2736.33 2014-05-14 12:01:00 | 2736.98 | 2736.98 | 2736.76 | 2736.76 | 1.51 | 4121.78 | 2736.91 2014-05-14 12:02:00 | 2736.90 | 2736.98 | 2736.00 | 2736.32 | 11.82 | 32341.10 | 2736.60 2014-05-14 12:03:00 | 2736.32 | 2736.32 | 2736.25 | 2736.27 | 10.49 | 28711.97 | 2736.30 2014-05-14 12:04:00 | 2736.27 | 2736.27 | 2736.25 | 2736.25 | 6.60 | 18059.35 | 2736.27 2014-05-14 12:05:00 | 2736.00 | 2736.00 | 2736.00 | 2736.00 | 0.52 | 1411.78 | 2736.00 2014-05-14 12:06:00 | 2736.32 | 2736.98 | 2735.83 | 2736.00 | 11.28 | 30854.11 | 2736.26 2014-05-14 12:07:00 | 2736.50 | 2736.50 | 2736.50 | 2736.50 | 1.10 | 3001.94 | 2736.50 2014-05-14 12:08:00 | 2736.45 | 2736.45 | 2735.96 | 2735.98 | 4.87 | 13329.90 | 2736.02 2014-05-14 12:09:00 | 2735.93 | 2736.95 | 2735.93 | 2736.95 | 1.77 | 4843.09 | 2736.21 2014-05-14 12:10:00 | . | . | . | . | . | . | . 2014-05-14 12:11:00 | 2736.00 | 2736.50 | 2735.96 | 2736.50 | 0.24 | 656.65 | 2736.06 2014-05-14 12:12:00 | 2736.00 | 2736.00 | 2736.00 | 2736.00 | 5.31 | 14528.16 | 2736.00 2014-05-14 12:13:00 | 2736.50 | 2736.88 | 2736.25 | 2736.82 | 3.41 | 9326.32 | 2736.60 2014-05-14 12:14:00 | 2736.89 | 2736.93 | 2736.56 | 2736.93 | 6.41 | 17540.38 | 2736.84 2014-05-14 12:15:00 | . | . | . | . | . | . | . 2014-05-14 12:16:00 | 2736.90 | 2737.00 | 2736.64 | 2736.72 | 34.58 | 94630.59 | 2736.89 2014-05-14 12:17:00 | 2736.98 | 2737.00 | 2736.93 | 2737.00 | 41.69 | 114113.51 | 2736.99 2014-05-14 12:18:00 | 2737.00 | 2737.02 | 2736.00 | 2736.84 | 40.69 | 111362.38 | 2736.92 2014-05-14 12:19:00 | . | . | . | . | . | . | . 2014-05-14 12:20:00 | 2737.00 | 2739.00 | 2736.98 | 2737.77 | 13.08 | 35795.52 | 2737.29 2014-05-14 12:21:00 | 2737.57 | 2739.07 | 2737.00 | 2737.45 | 41.55 | 113773.84 | 2738.04 2014-05-14 12:22:00 | 2736.75 | 2737.53 | 2736.66 | 2737.51 | 10.11 | 27677.39 | 2737.35 2014-05-14 12:23:00 | 2737.51 | 2738.28 | 2737.48 | 2737.98 | 7.21 | 19746.91 | 2737.68 2014-05-14 12:24:00 | 2737.98 | 2738.00 | 2737.25 | 2737.35 | 11.06 | 30270.77 | 2737.95 2014-05-14 12:25:00 | 2737.40 | 2738.47 | 2736.54 | 2737.63 | 26.84 | 73470.69 | 2737.26 2014-05-14 12:26:00 | 2737.08 | 2737.88 | 2736.50 | 2737.43 | 19.61 | 53672.69 | 2737.29 2014-05-14 12:27:00 | 2737.00 | 2737.77 | 2737.00 | 2737.00 | 14.87 | 40687.76 | 2737.15 2014-05-14 12:28:00 | 2736.96 | 2737.00 | 2736.27 | 2737.00 | 4.79 | 13097.89 | 2736.71 2014-05-14 12:29:00 | 2737.00 | 2737.00 | 2735.93 | 2735.93 | 7.66 | 20947.37 | 2736.07 2014-05-14 12:30:00 | 2735.93 | 2737.00 | 2735.93 | 2736.01 | 9.31 | 25478.35 | 2736.08 2014-05-14 12:31:00 | 2736.02 | 2736.02 | 2735.96 | 2736.00 | 8.51 | 23294.20 | 2735.99 2014-05-14 12:32:00 | 2736.24 | 2736.24 | 2736.24 | 2736.24 | 1.05 | 2873.05 | 2736.24 2014-05-14 12:33:00 | 2735.83 | 2735.83 | 2735.58 | 2735.58 | 4.55 | 12442.27 | 2735.77 2014-05-14 12:34:00 | 2735.25 | 2735.58 | 2735.25 | 2735.25 | 11.54 | 31564.82 | 2735.25 2014-05-14 12:35:00 | 2735.04 | 2735.04 | 2735.00 | 2735.00 | 35.91 | 98214.16 | 2735.01 2014-05-14 12:36:00 | 2735.02 | 2735.63 | 2733.43 | 2734.46 | 36.93 | 101003.45 | 2734.92 2014-05-14 12:37:00 | 2734.86 | 2735.63 | 2734.86 | 2735.63 | 9.41 | 25746.98 | 2735.26 2014-05-14 12:38:00 | 2735.65 | 2736.20 | 2735.62 | 2736.20 | 6.44 | 17613.93 | 2735.93 2014-05-14 12:39:00 | 2735.68 | 2735.68 | 2734.00 | 2734.90 | 11.73 | 32084.29 | 2735.47 2014-05-14 12:40:00 | 2735.00 | 2735.00 | 2733.16 | 2733.54 | 31.10 | 85009.41 | 2733.33 2014-05-14 12:41:00 | 2733.34 | 2734.00 | 2733.08 | 2733.08 | 21.65 | 59164.43 | 2733.40 2014-05-14 12:42:00 | 2733.02 | 2733.20 | 2733.00 | 2733.20 | 16.06 | 43898.02 | 2733.04 2014-05-14 12:43:00 | 2733.23 | 2733.73 | 2733.23 | 2733.66 | 2.50 | 6822.85 | 2733.51 2014-05-14 12:44:00 | 2733.02 | 2733.08 | 2733.00 | 2733.08 | 17.65 | 48232.37 | 2733.02 2014-05-14 12:45:00 | 2733.17 | 2733.17 | 2733.17 | 2733.17 | 0.35 | 948.41 | 2733.17 2014-05-14 12:46:00 | 2733.49 | 2733.67 | 2733.46 | 2733.65 | 3.40 | 9293.93 | 2733.51 2014-05-14 12:47:00 | 2733.73 | 2734.50 | 2733.73 | 2734.50 | 1.14 | 3116.54 | 2733.80 2014-05-14 12:48:00 | 2734.00 | 2734.01 | 2733.62 | 2734.01 | 2.93 | 8004.86 | 2733.90 2014-05-14 12:49:00 | 2734.20 | 2734.22 | 2734.17 | 2734.22 | 7.27 | 19877.61 | 2734.20 2014-05-14 12:50:00 | 2734.50 | 2735.00 | 2734.16 | 2735.00 | 19.59 | 53574.15 | 2734.63 2014-05-14 12:51:00 | 2735.02 | 2736.25 | 2735.00 | 2735.00 | 29.95 | 81918.82 | 2735.28 2014-05-14 12:52:00 | 2734.01 | 2734.78 | 2733.99 | 2734.75 | 20.52 | 56094.89 | 2734.20 2014-05-14 12:53:00 | 2734.25 | 2734.50 | 2734.00 | 2734.50 | 17.54 | 47940.70 | 2734.00 2014-05-14 12:54:00 | 2733.84 | 2734.97 | 2733.00 | 2734.03 | 9.39 | 25655.83 | 2733.42 2014-05-14 12:55:00 | 2733.93 | 2733.93 | 2733.93 | 2733.93 | 0.39 | 1077.17 | 2733.93 2014-05-14 12:56:00 | 2733.93 | 2733.93 | 2733.00 | 2733.00 | 13.10 | 35807.95 | 2733.43 2014-05-14 12:57:00 | 2733.01 | 2733.87 | 2733.01 | 2733.87 | 0.82 | 2230.23 | 2733.13 2014-05-14 12:58:00 | . | . | . | . | . | . | . 2014-05-14 12:59:00 | 2733.56 | 2733.58 | 2733.23 | 2733.23 | 5.31 | 14520.16 | 2733.46 2014-05-14 13:00:00 | 2733.02 | 2733.02 | 2732.24 | 2732.26 | 5.76 | 15734.38 | 2732.61 2014-05-14 13:01:00 | 2732.76 | 2732.97 | 2732.76 | 2732.86 | 4.60 | 12563.31 | 2732.94 2014-05-14 13:02:00 | 2732.36 | 2732.88 | 2732.36 | 2732.88 | 5.80 | 15855.30 | 2732.73 2014-05-14 13:03:00 | 2732.95 | 2733.20 | 2732.95 | 2733.20 | 5.01 | 13681.41 | 2733.00 2014-05-14 13:04:00 | 2733.20 | 2733.20 | 2733.20 | 2733.20 | 0.04 | 109.33 | 2733.20 2014-05-14 13:05:00 | 2733.20 | 2733.23 | 2732.26 | 2732.26 | 16.16 | 44174.67 | 2733.07 2014-05-14 13:06:00 | 2732.35 | 2732.75 | 2732.00 | 2732.75 | 7.56 | 20663.85 | 2732.23 2014-05-14 13:07:00 | 2732.73 | 2733.48 | 2732.24 | 2732.86 | 17.64 | 48202.25 | 2732.40 2014-05-14 13:08:00 | 2733.26 | 2733.50 | 2732.48 | 2732.75 | 11.95 | 32657.30 | 2733.06 2014-05-14 13:09:00 | 2733.26 | 2733.50 | 2732.76 | 2732.76 | 1.53 | 4182.22 | 2733.48 2014-05-14 13:10:00 | 2732.76 | 2734.00 | 2732.76 | 2733.55 | 3.10 | 8462.49 | 2733.36 2014-05-14 13:11:00 | 2733.57 | 2733.57 | 2733.20 | 2733.55 | 3.75 | 10236.27 | 2733.32 2014-05-14 13:12:00 | 2732.76 | 2733.04 | 2732.76 | 2733.04 | 0.75 | 2046.95 | 2732.91 2014-05-14 13:13:00 | 2732.92 | 2732.92 | 2732.87 | 2732.89 | 2.09 | 5711.76 | 2732.90 2014-05-14 13:14:00 | . | . | . | . | . | . | . 2014-05-14 13:15:00 | 2732.89 | 2733.00 | 2732.75 | 2732.75 | 1.86 | 5088.59 | 2732.86 2014-05-14 13:16:00 | 2732.53 | 2732.55 | 2732.53 | 2732.55 | 2.27 | 6202.85 | 2732.53 2014-05-14 13:17:00 | 2733.04 | 2734.00 | 2732.60 | 2733.09 | 13.24 | 36174.22 | 2733.22 2014-05-14 13:18:00 | 2733.76 | 2733.88 | 2733.23 | 2733.33 | 4.34 | 11851.80 | 2733.35 2014-05-14 13:19:00 | 2733.11 | 2733.11 | 2730.00 | 2730.75 | 80.84 | 220806.15 | 2731.53 2014-05-14 13:20:00 | 2731.63 | 2731.63 | 2729.00 | 2731.31 | 27.95 | 76326.74 | 2730.54 2014-05-14 13:21:00 | 2730.81 | 2731.15 | 2730.00 | 2730.00 | 29.79 | 81326.29 | 2730.26 2014-05-14 13:22:00 | 2729.14 | 2729.14 | 2728.50 | 2729.00 | 17.34 | 47315.21 | 2728.99 2014-05-14 13:23:00 | 2729.00 | 2729.11 | 2728.05 | 2728.86 | 4.92 | 13419.83 | 2728.72 2014-05-14 13:24:00 | 2728.48 | 2728.48 | 2728.48 | 2728.48 | 0.01 | 27.28 | 2728.48 2014-05-14 13:25:00 | 2728.83 | 2730.00 | 2728.81 | 2729.50 | 28.34 | 77356.99 | 2729.22 2014-05-14 13:26:00 | 2729.20 | 2730.00 | 2729.20 | 2730.00 | 29.56 | 80706.06 | 2729.97 2014-05-14 13:27:00 | 2730.00 | 2730.00 | 2729.27 | 2729.82 | 8.62 | 23522.55 | 2729.47 2014-05-14 13:28:00 | 2729.25 | 2729.75 | 2727.44 | 2727.99 | 7.26 | 19812.65 | 2728.64 2014-05-14 13:29:00 | 2728.10 | 2728.10 | 2726.62 | 2727.62 | 16.85 | 45957.31 | 2727.92 2014-05-14 13:30:00 | 2727.59 | 2727.59 | 2726.65 | 2727.29 | 9.64 | 26287.42 | 2727.19 2014-05-14 13:31:00 | 2726.66 | 2727.58 | 2726.52 | 2727.00 | 42.14 | 114930.90 | 2727.16 2014-05-14 13:32:00 | 2726.54 | 2726.54 | 2724.98 | 2725.00 | 32.01 | 87242.26 | 2725.72 2014-05-14 13:33:00 | 2725.00 | 2726.40 | 2725.00 | 2726.00 | 67.22 | 183219.42 | 2725.71 2014-05-14 13:34:00 | 2725.50 | 2726.00 | 2725.01 | 2725.01 | 10.53 | 28683.60 | 2725.02 2014-05-14 13:35:00 | 2725.05 | 2725.98 | 2724.40 | 2724.40 | 3.37 | 9183.32 | 2725.02 2014-05-14 13:36:00 | 2724.97 | 2724.99 | 2723.80 | 2724.91 | 29.49 | 80326.61 | 2724.32 2014-05-14 13:37:00 | 2724.83 | 2725.98 | 2724.76 | 2724.76 | 26.31 | 71688.06 | 2725.06 2014-05-14 13:38:00 | 2724.95 | 2725.05 | 2724.20 | 2724.67 | 8.41 | 22913.18 | 2724.84 2014-05-14 13:39:00 | 2724.37 | 2725.03 | 2724.37 | 2725.03 | 23.22 | 63272.06 | 2724.90 2014-05-14 13:40:00 | 2724.20 | 2724.93 | 2724.20 | 2724.59 | 4.23 | 11515.29 | 2724.87 2014-05-14 13:41:00 | 2724.97 | 2726.95 | 2724.97 | 2726.94 | 43.66 | 119003.33 | 2726.00 2014-05-14 13:42:00 | 2726.36 | 2726.93 | 2721.22 | 2722.30 | 92.94 | 253173.74 | 2724.11 2014-05-14 13:43:00 | 2725.92 | 2725.92 | 2723.06 | 2725.05 | 28.97 | 78933.90 | 2724.77 2014-05-14 13:44:00 | 2725.05 | 2725.10 | 2724.02 | 2724.02 | 8.47 | 23071.00 | 2724.49 2014-05-14 13:45:00 | 2725.05 | 2725.05 | 2722.38 | 2723.82 | 49.61 | 135140.96 | 2723.85 2014-05-14 13:46:00 | 2723.75 | 2724.00 | 2722.57 | 2724.00 | 38.35 | 104444.73 | 2723.46 2014-05-14 13:47:00 | 2724.13 | 2725.06 | 2724.04 | 2724.12 | 39.40 | 107328.15 | 2724.34 2014-05-14 13:48:00 | 2724.10 | 2724.12 | 2724.03 | 2724.03 | 7.57 | 20626.76 | 2724.08 2014-05-14 13:49:00 | 2723.88 | 2723.88 | 2723.00 | 2723.00 | 1.74 | 4727.80 | 2723.39 2014-05-14 13:50:00 | 2723.55 | 2723.90 | 2723.03 | 2723.12 | 23.38 | 63668.98 | 2723.34 2014-05-14 13:51:00 | 2723.24 | 2723.26 | 2722.53 | 2723.00 | 37.81 | 102965.95 | 2723.03 2014-05-14 13:52:00 | 2723.03 | 2724.09 | 2720.08 | 2721.07 | 97.21 | 264549.12 | 2721.31 2014-05-14 13:53:00 | 2721.07 | 2721.48 | 2719.52 | 2720.04 | 37.49 | 101985.43 | 2720.05 2014-05-14 13:54:00 | 2720.25 | 2721.47 | 2719.26 | 2719.90 | 65.01 | 176815.34 | 2720.03 2014-05-14 13:55:00 | 2720.00 | 2721.00 | 2719.27 | 2721.00 | 42.30 | 115058.76 | 2720.07 2014-05-14 13:56:00 | 2721.00 | 2721.48 | 2720.93 | 2720.93 | 2.06 | 5597.41 | 2721.15 2014-05-14 13:57:00 | 2720.93 | 2720.93 | 2719.84 | 2720.00 | 45.04 | 122510.89 | 2720.17 2014-05-14 13:58:00 | 2720.02 | 2720.96 | 2720.00 | 2720.16 | 28.59 | 77775.08 | 2720.07 2014-05-14 13:59:00 | 2720.18 | 2721.45 | 2720.00 | 2721.45 | 47.99 | 130575.25 | 2720.77 2014-05-14 14:00:00 | 2721.31 | 2723.10 | 2721.31 | 2721.96 | 25.94 | 70607.95 | 2722.29 2014-05-14 14:01:00 | 2722.25 | 2722.50 | 2721.86 | 2722.47 | 23.47 | 63886.84 | 2722.06 2014-05-14 14:02:00 | 2722.97 | 2723.78 | 2722.97 | 2723.03 | 7.78 | 21193.48 | 2723.05 2014-05-14 14:03:00 | 2722.62 | 2722.62 | 2720.13 | 2722.01 | 28.61 | 77845.43 | 2721.30 2014-05-14 14:04:00 | 2722.47 | 2722.98 | 2722.01 | 2722.98 | 8.41 | 22907.05 | 2722.49 2014-05-14 14:05:00 | 2722.88 | 2729.86 | 2722.06 | 2724.99 | 44.59 | 121478.83 | 2724.47 2014-05-14 14:06:00 | 2725.90 | 2728.90 | 2725.81 | 2726.00 | 71.64 | 195337.44 | 2726.58 2014-05-14 14:07:00 | 2726.02 | 2726.02 | 2724.99 | 2725.79 | 32.72 | 89184.04 | 2725.67 2014-05-14 14:08:00 | 2725.98 | 2726.00 | 2723.40 | 2723.51 | 30.38 | 82766.66 | 2724.65 2014-05-14 14:09:00 | 2724.49 | 2724.49 | 2722.20 | 2722.38 | 31.86 | 86788.86 | 2723.81 2014-05-14 14:10:00 | 2723.98 | 2724.00 | 2721.08 | 2721.12 | 76.13 | 207253.76 | 2722.40 2014-05-14 14:11:00 | 2721.10 | 2724.97 | 2721.06 | 2723.00 | 28.53 | 77674.67 | 2722.27 2014-05-14 14:12:00 | 2723.07 | 2723.90 | 2723.00 | 2723.00 | 10.66 | 29017.95 | 2723.41 2014-05-14 14:13:00 | 2722.91 | 2722.91 | 2722.12 | 2722.12 | 8.60 | 23421.60 | 2722.49 2014-05-14 14:14:00 | 2722.10 | 2723.50 | 2722.10 | 2723.50 | 13.78 | 37521.87 | 2722.33 2014-05-14 14:15:00 | 2723.50 | 2723.50 | 2722.02 | 2722.02 | 3.21 | 8731.58 | 2722.66 2014-05-14 14:16:00 | . | . | . | . | . | . | . 2014-05-14 14:17:00 | 2722.30 | 2723.21 | 2722.30 | 2722.82 | 0.84 | 2287.09 | 2722.73 2014-05-14 14:18:00 | 2722.82 | 2722.82 | 2721.47 | 2722.77 | 22.73 | 61878.79 | 2721.98 2014-05-14 14:19:00 | 2722.50 | 2722.50 | 2722.16 | 2722.16 | 3.99 | 10862.17 | 2722.35 2014-05-14 14:20:00 | 2722.46 | 2725.27 | 2722.46 | 2725.00 | 9.29 | 25294.56 | 2723.65 2014-05-14 14:21:00 | 2724.30 | 2725.54 | 2723.84 | 2725.00 | 30.68 | 83590.93 | 2724.61 2014-05-14 14:22:00 | 2723.35 | 2724.87 | 2723.02 | 2724.87 | 2.05 | 5580.53 | 2723.54 2014-05-14 14:23:00 | 2724.85 | 2724.85 | 2724.85 | 2724.85 | 0.02 | 65.40 | 2724.85 2014-05-14 14:24:00 | 2724.85 | 2725.41 | 2724.35 | 2725.41 | 33.11 | 90214.15 | 2724.93 2014-05-14 14:25:00 | 2724.91 | 2724.91 | 2724.91 | 2724.91 | 9.70 | 26431.63 | 2724.91 2014-05-14 14:26:00 | 2725.50 | 2725.99 | 2724.91 | 2725.99 | 5.71 | 15570.66 | 2725.48 2014-05-14 14:27:00 | 2725.86 | 2727.98 | 2725.03 | 2725.03 | 34.92 | 95173.76 | 2725.87 2014-05-14 14:28:00 | 2725.96 | 2726.41 | 2725.67 | 2725.91 | 9.53 | 25976.19 | 2726.01 2014-05-14 14:29:00 | 2725.67 | 2725.86 | 2725.49 | 2725.49 | 7.50 | 20430.52 | 2725.52 2014-05-14 14:30:00 | 2725.86 | 2725.86 | 2725.86 | 2725.86 | 0.56 | 1515.58 | 2725.86 2014-05-14 14:31:00 | 2725.96 | 2726.94 | 2725.94 | 2726.46 | 19.30 | 52600.11 | 2726.10 2014-05-14 14:32:00 | 2726.88 | 2726.88 | 2726.00 | 2726.06 | 2.74 | 7458.60 | 2726.09 2014-05-14 14:33:00 | 2726.00 | 2726.06 | 2725.47 | 2725.62 | 24.18 | 65902.52 | 2725.84 2014-05-14 14:34:00 | 2725.62 | 2725.62 | 2725.41 | 2725.41 | 6.09 | 16606.78 | 2725.55 2014-05-14 14:35:00 | 2725.03 | 2725.49 | 2725.03 | 2725.49 | 2.71 | 7380.17 | 2725.32 2014-05-14 14:36:00 | 2725.52 | 2725.52 | 2724.92 | 2724.92 | 17.33 | 47233.33 | 2725.05 2014-05-14 14:37:00 | 2724.92 | 2725.57 | 2724.91 | 2725.55 | 6.56 | 17885.20 | 2725.16 2014-05-14 14:38:00 | 2725.88 | 2726.45 | 2725.88 | 2726.43 | 5.47 | 14917.44 | 2726.14 2014-05-14 14:39:00 | 2726.91 | 2727.86 | 2726.91 | 2727.50 | 4.02 | 10964.60 | 2727.51 2014-05-14 14:40:00 | 2727.00 | 2731.76 | 2727.00 | 2731.46 | 41.46 | 113114.49 | 2728.54 2014-05-14 14:41:00 | 2730.29 | 2731.52 | 2729.10 | 2729.10 | 19.78 | 54006.32 | 2730.21 2014-05-14 14:42:00 | 2729.18 | 2731.81 | 2729.18 | 2729.42 | 20.74 | 56620.90 | 2729.77 2014-05-14 14:43:00 | 2729.50 | 2731.29 | 2729.43 | 2729.53 | 86.65 | 236557.33 | 2730.19 2014-05-14 14:44:00 | 2731.12 | 2731.99 | 2729.70 | 2730.45 | 82.38 | 224972.24 | 2730.91 2014-05-14 14:45:00 | 2730.95 | 2732.07 | 2730.03 | 2731.49 | 32.26 | 88093.97 | 2730.83 2014-05-14 14:46:00 | 2731.95 | 2731.95 | 2730.02 | 2730.79 | 23.52 | 64222.67 | 2731.14 2014-05-14 14:47:00 | 2730.50 | 2733.00 | 2730.41 | 2733.00 | 18.71 | 51104.21 | 2731.82 2014-05-14 14:48:00 | 2731.95 | 2732.02 | 2731.95 | 2732.02 | 0.31 | 841.46 | 2732.00 2014-05-14 14:49:00 | 2732.02 | 2732.02 | 2730.95 | 2730.95 | 16.95 | 46306.65 | 2731.96 2014-05-14 14:50:00 | 2731.00 | 2731.17 | 2731.00 | 2731.17 | 2.49 | 6808.50 | 2731.05 2014-05-14 14:51:00 | 2731.02 | 2733.00 | 2731.02 | 2733.00 | 14.95 | 40832.41 | 2732.00 2014-05-14 14:52:00 | 2732.50 | 2733.66 | 2732.49 | 2733.66 | 8.79 | 24012.11 | 2733.31 2014-05-14 14:53:00 | 2733.66 | 2735.00 | 2733.66 | 2734.96 | 18.08 | 49448.33 | 2734.67 2014-05-14 14:54:00 | 2734.96 | 2735.00 | 2734.96 | 2734.99 | 7.50 | 20504.14 | 2734.98 2014-05-14 14:55:00 | 2734.09 | 2734.17 | 2734.09 | 2734.15 | 12.92 | 35336.07 | 2734.14 2014-05-14 14:56:00 | 2734.59 | 2735.09 | 2734.50 | 2735.09 | 3.05 | 8347.19 | 2734.99 2014-05-14 14:57:00 | 2735.59 | 2736.24 | 2735.59 | 2735.60 | 10.92 | 29870.01 | 2736.10 2014-05-14 14:58:00 | 2736.13 | 2739.96 | 2735.03 | 2737.84 | 18.40 | 50364.43 | 2737.64 2014-05-14 14:59:00 | 2737.54 | 2738.11 | 2736.52 | 2738.11 | 9.84 | 26933.48 | 2737.42 2014-05-14 15:00:00 | 2738.11 | 2741.05 | 2738.11 | 2741.00 | 28.44 | 77925.67 | 2739.62 2014-05-14 15:01:00 | 2740.80 | 2742.00 | 2738.69 | 2741.78 | 27.69 | 75884.68 | 2740.51 2014-05-14 15:02:00 | 2741.02 | 2741.90 | 2739.02 | 2739.02 | 53.90 | 147741.47 | 2740.93 2014-05-14 15:03:00 | 2740.25 | 2740.59 | 2737.37 | 2737.37 | 36.30 | 99417.41 | 2738.77 2014-05-14 15:04:00 | 2737.47 | 2737.47 | 2736.17 | 2736.85 | 34.11 | 93363.24 | 2736.88 2014-05-14 15:05:00 | 2736.85 | 2736.85 | 2735.19 | 2735.28 | 24.76 | 67733.27 | 2735.48 2014-05-14 15:06:00 | 2735.30 | 2736.21 | 2735.30 | 2736.21 | 40.75 | 111506.96 | 2736.10 2014-05-14 15:07:00 | 2736.28 | 2737.20 | 2736.19 | 2736.98 | 30.03 | 82186.97 | 2736.74 2014-05-14 15:08:00 | 2736.96 | 2737.67 | 2736.01 | 2736.01 | 23.24 | 63598.86 | 2736.97 2014-05-14 15:09:00 | 2736.03 | 2737.02 | 2736.03 | 2737.02 | 8.78 | 24021.42 | 2736.55 2014-05-14 15:10:00 | 2737.17 | 2738.00 | 2735.14 | 2737.73 | 12.45 | 34089.06 | 2737.42 2014-05-14 15:11:00 | 2737.73 | 2737.73 | 2735.34 | 2736.10 | 13.97 | 38234.17 | 2736.29 2014-05-14 15:12:00 | 2736.10 | 2736.14 | 2736.10 | 2736.14 | 3.06 | 8358.83 | 2736.12 2014-05-14 15:13:00 | 2736.34 | 2736.67 | 2736.30 | 2736.65 | 7.40 | 20236.29 | 2736.48 2014-05-14 15:14:00 | 2737.17 | 2738.20 | 2737.17 | 2738.20 | 14.42 | 39469.12 | 2737.87 2014-05-14 15:15:00 | 2738.20 | 2738.73 | 2738.03 | 2738.17 | 7.75 | 21210.56 | 2738.26 2014-05-14 15:16:00 | 2738.17 | 2739.70 | 2737.62 | 2738.64 | 22.55 | 61745.25 | 2738.76 2014-05-14 15:17:00 | 2738.74 | 2740.00 | 2738.00 | 2738.20 | 26.99 | 73926.86 | 2738.84 2014-05-14 15:18:00 | 2737.81 | 2737.81 | 2737.20 | 2737.20 | 0.67 | 1844.98 | 2737.36 2014-05-14 15:19:00 | 2737.02 | 2737.49 | 2736.94 | 2736.94 | 3.09 | 8454.63 | 2737.01 2014-05-14 15:20:00 | 2736.94 | 2737.02 | 2736.47 | 2736.67 | 17.34 | 47447.64 | 2736.78 2014-05-14 15:21:00 | 2736.37 | 2736.42 | 2736.10 | 2736.10 | 8.45 | 23131.59 | 2736.17 2014-05-14 15:22:00 | 2737.42 | 2737.42 | 2736.22 | 2736.24 | 18.48 | 50556.55 | 2736.48 2014-05-14 15:23:00 | 2736.24 | 2736.24 | 2736.24 | 2736.24 | 0.44 | 1201.21 | 2736.24 2014-05-14 15:24:00 | 2736.70 | 2737.02 | 2736.10 | 2737.00 | 10.39 | 28435.34 | 2736.54 2014-05-14 15:25:00 | 2737.02 | 2737.59 | 2737.02 | 2737.59 | 3.66 | 10029.36 | 2737.27 2014-05-14 15:26:00 | 2737.54 | 2737.54 | 2736.50 | 2736.50 | 26.16 | 71587.39 | 2736.83 2014-05-14 15:27:00 | 2736.58 | 2736.72 | 2736.22 | 2736.72 | 15.76 | 43128.88 | 2736.60 2014-05-14 15:28:00 | 2736.32 | 2737.75 | 2736.32 | 2737.69 | 9.71 | 26570.36 | 2737.52 2014-05-14 15:29:00 | 2737.22 | 2737.24 | 2737.22 | 2737.22 | 1.48 | 4062.04 | 2737.23 2014-05-14 15:30:00 | 2737.50 | 2737.65 | 2736.72 | 2736.72 | 39.58 | 108339.52 | 2737.02 2014-05-14 15:31:00 | 2737.05 | 2737.07 | 2736.43 | 2736.43 | 32.33 | 88485.03 | 2736.59 2014-05-14 15:32:00 | 2736.40 | 2736.50 | 2736.39 | 2736.50 | 4.40 | 12032.10 | 2736.43 2014-05-14 15:33:00 | 2736.25 | 2736.25 | 2735.96 | 2735.96 | 45.78 | 125244.04 | 2736.08 2014-05-14 15:34:00 | 2735.97 | 2736.11 | 2734.61 | 2735.28 | 38.48 | 105278.95 | 2735.80 2014-05-14 15:35:00 | 2735.30 | 2736.02 | 2735.28 | 2736.02 | 10.36 | 28327.60 | 2735.64 2014-05-14 15:36:00 | 2736.22 | 2736.35 | 2736.19 | 2736.35 | 3.86 | 10573.06 | 2736.30 2014-05-14 15:37:00 | 2736.34 | 2736.52 | 2736.06 | 2736.10 | 52.21 | 142844.76 | 2736.18 2014-05-14 15:38:00 | 2736.10 | 2737.72 | 2736.08 | 2737.72 | 12.71 | 34788.43 | 2736.66 2014-05-14 15:39:00 | 2737.27 | 2739.99 | 2737.12 | 2739.97 | 20.14 | 55140.23 | 2738.39 2014-05-14 15:40:00 | 2739.71 | 2739.99 | 2739.50 | 2739.97 | 12.19 | 33399.76 | 2739.93 2014-05-14 15:41:00 | 2739.00 | 2739.01 | 2738.50 | 2738.65 | 8.48 | 23218.34 | 2738.66 2014-05-14 15:42:00 | 2738.73 | 2739.99 | 2738.65 | 2739.50 | 13.87 | 37996.24 | 2739.06 2014-05-14 15:43:00 | 2739.97 | 2740.50 | 2738.00 | 2740.02 | 37.80 | 103554.96 | 2739.69 2014-05-14 15:44:00 | 2740.02 | 2741.89 | 2740.02 | 2741.85 | 21.73 | 59562.68 | 2741.41 2014-05-14 15:45:00 | 2741.85 | 2742.00 | 2740.60 | 2741.28 | 39.78 | 109069.96 | 2741.62 2014-05-14 15:46:00 | 2741.38 | 2741.50 | 2741.00 | 2741.04 | 26.17 | 71736.53 | 2741.28 2014-05-14 15:47:00 | 2741.03 | 2741.03 | 2740.36 | 2740.36 | 10.70 | 29316.76 | 2740.65 2014-05-14 15:48:00 | 2740.20 | 2740.42 | 2740.10 | 2740.42 | 22.49 | 61617.54 | 2740.38 2014-05-14 15:49:00 | 2740.42 | 2740.96 | 2740.00 | 2740.00 | 20.00 | 54801.10 | 2740.74 2014-05-14 15:50:00 | 2740.08 | 2741.06 | 2739.51 | 2739.51 | 25.32 | 69383.12 | 2740.36 2014-05-14 15:51:00 | 2739.51 | 2740.01 | 2739.10 | 2739.73 | 7.25 | 19861.27 | 2739.49 2014-05-14 15:52:00 | 2739.10 | 2739.62 | 2739.10 | 2739.50 | 6.79 | 18601.37 | 2739.52 2014-05-14 15:53:00 | 2739.58 | 2739.58 | 2738.00 | 2738.00 | 27.69 | 75818.70 | 2738.22 2014-05-14 15:54:00 | 2738.04 | 2739.99 | 2738.04 | 2739.99 | 1.65 | 4525.32 | 2739.30 2014-05-14 15:55:00 | . | . | . | . | . | . | . 2014-05-14 15:56:00 | 2739.10 | 2739.99 | 2739.10 | 2739.99 | 2.24 | 6148.42 | 2739.94 2014-05-14 15:57:00 | 2739.10 | 2739.97 | 2739.10 | 2739.97 | 1.02 | 2783.14 | 2739.32 2014-05-14 15:58:00 | 2739.14 | 2739.14 | 2739.03 | 2739.07 | 18.82 | 51550.07 | 2739.11 2014-05-14 15:59:00 | 2739.14 | 2739.15 | 2739.00 | 2739.00 | 5.58 | 15275.88 | 2739.09 2014-05-14 16:00:00 | 2738.98 | 2739.00 | 2738.60 | 2738.60 | 7.09 | 19408.46 | 2738.99 2014-05-14 16:01:00 | 2738.50 | 2738.50 | 2738.00 | 2738.00 | 8.93 | 24458.35 | 2738.28 2014-05-14 16:02:00 | 2737.60 | 2737.60 | 2737.60 | 2737.60 | 0.08 | 219.01 | 2737.60 2014-05-14 16:03:00 | 2737.60 | 2737.60 | 2736.72 | 2736.72 | 4.61 | 12629.31 | 2737.17 2014-05-14 16:04:00 | 2736.72 | 2736.72 | 2735.50 | 2736.00 | 6.59 | 18030.44 | 2736.03 2014-05-14 16:05:00 | 2736.00 | 2736.58 | 2735.10 | 2735.86 | 16.92 | 46279.22 | 2735.50 2014-05-14 16:06:00 | 2735.86 | 2735.86 | 2735.10 | 2735.84 | 5.03 | 13754.44 | 2735.57 2014-05-14 16:07:00 | 2735.84 | 2735.98 | 2735.10 | 2735.10 | 30.93 | 84594.58 | 2735.30 2014-05-14 16:08:00 | 2735.12 | 2735.14 | 2734.61 | 2734.67 | 21.77 | 59542.33 | 2734.81 2014-05-14 16:09:00 | 2734.67 | 2735.64 | 2734.67 | 2735.16 | 14.38 | 39322.89 | 2734.93 2014-05-14 16:10:00 | . | . | . | . | . | . | . 2014-05-14 16:11:00 | 2735.64 | 2735.98 | 2735.20 | 2735.50 | 15.97 | 43675.60 | 2735.54 2014-05-14 16:12:00 | 2735.25 | 2736.50 | 2735.25 | 2736.50 | 2.09 | 5725.66 | 2735.62 2014-05-14 16:13:00 | 2736.45 | 2737.29 | 2736.25 | 2736.79 | 6.28 | 17179.12 | 2736.84 2014-05-14 16:14:00 | 2736.29 | 2737.00 | 2736.29 | 2736.94 | 3.92 | 10735.60 | 2736.58 2014-05-14 16:15:00 | 2736.52 | 2736.76 | 2736.50 | 2736.76 | 3.41 | 9331.61 | 2736.54 2014-05-14 16:16:00 | . | . | . | . | . | . | . 2014-05-14 16:17:00 | 2737.00 | 2737.25 | 2737.00 | 2737.02 | 6.25 | 17117.70 | 2737.08 2014-05-14 16:18:00 | 2737.29 | 2737.66 | 2737.29 | 2737.66 | 0.70 | 1910.81 | 2737.55 2014-05-14 16:19:00 | 2737.64 | 2737.66 | 2737.64 | 2737.66 | 6.74 | 18438.13 | 2737.66 2014-05-14 16:20:00 | 2737.44 | 2738.60 | 2737.44 | 2737.59 | 11.03 | 30188.14 | 2737.66 2014-05-14 16:21:00 | 2737.57 | 2737.57 | 2737.02 | 2737.02 | 7.96 | 21784.88 | 2737.48 2014-05-14 16:22:00 | 2737.05 | 2737.14 | 2737.00 | 2737.00 | 5.43 | 14856.81 | 2737.07 2014-05-14 16:23:00 | . | . | . | . | . | . | . 2014-05-14 16:24:00 | 2737.14 | 2738.04 | 2737.14 | 2738.04 | 17.67 | 48358.07 | 2737.35 2014-05-14 16:25:00 | 2738.45 | 2738.97 | 2737.99 | 2738.97 | 5.12 | 14026.04 | 2738.39 2014-05-14 16:26:00 | 2738.11 | 2739.91 | 2737.66 | 2738.28 | 6.99 | 19137.26 | 2738.20 2014-05-14 16:27:00 | 2738.28 | 2738.33 | 2736.89 | 2737.12 | 38.62 | 105745.82 | 2737.97 2014-05-14 16:28:00 | 2737.47 | 2740.00 | 2737.47 | 2739.02 | 14.59 | 39954.65 | 2738.31 2014-05-14 16:29:00 | 2738.51 | 2739.02 | 2737.50 | 2738.85 | 2.43 | 6643.97 | 2738.65 2014-05-14 16:30:00 | 2738.52 | 2739.00 | 2738.52 | 2738.88 | 13.73 | 37608.88 | 2738.98 2014-05-14 16:31:00 | . | . | . | . | . | . | . 2014-05-14 16:32:00 | . | . | . | . | . | . | . 2014-05-14 16:33:00 | 2738.70 | 2738.70 | 2736.60 | 2737.50 | 15.88 | 43468.46 | 2738.00 2014-05-14 16:34:00 | 2737.50 | 2737.50 | 2735.50 | 2735.96 | 25.92 | 70923.71 | 2736.47 2014-05-14 16:35:00 | 2735.96 | 2735.96 | 2735.50 | 2735.96 | 4.73 | 12947.24 | 2735.53 2014-05-14 16:36:00 | 2735.98 | 2735.98 | 2734.98 | 2735.00 | 7.16 | 19570.08 | 2735.16 2014-05-14 16:37:00 | 2735.00 | 2735.00 | 2734.75 | 2734.75 | 0.61 | 1668.28 | 2734.88 2014-05-14 16:38:00 | 2735.00 | 2735.00 | 2735.00 | 2735.00 | 6.61 | 18089.29 | 2735.00 2014-05-14 16:39:00 | 2735.00 | 2735.00 | 2733.55 | 2733.68 | 11.87 | 32464.85 | 2734.11 2014-05-14 16:40:00 | 2733.68 | 2734.75 | 2733.55 | 2734.75 | 1.60 | 4376.58 | 2733.65 2014-05-14 16:41:00 | 2734.75 | 2734.98 | 2734.75 | 2734.75 | 1.61 | 4394.80 | 2734.79 2014-05-14 16:42:00 | . | . | . | . | . | . | . 2014-05-14 16:43:00 | 2734.25 | 2734.25 | 2733.35 | 2734.11 | 1.76 | 4819.35 | 2733.61 2014-05-14 16:44:00 | 2734.69 | 2735.00 | 2734.50 | 2734.50 | 7.56 | 20667.30 | 2734.85 2014-05-14 16:45:00 | 2734.47 | 2734.50 | 2733.05 | 2734.50 | 6.05 | 16540.14 | 2733.91 2014-05-14 16:46:00 | 2734.55 | 2734.96 | 2734.00 | 2734.11 | 3.57 | 9769.97 | 2734.39 2014-05-14 16:47:00 | 2733.75 | 2734.15 | 2733.75 | 2734.15 | 1.07 | 2933.71 | 2734.12 2014-05-14 16:48:00 | . | . | . | . | . | . | . 2014-05-14 16:49:00 | 2734.25 | 2734.25 | 2732.59 | 2733.00 | 22.88 | 62522.33 | 2732.98 2014-05-14 16:50:00 | 2733.00 | 2733.00 | 2733.00 | 2733.00 | 3.53 | 9650.22 | 2733.00 2014-05-14 16:51:00 | 2733.00 | 2733.00 | 2733.00 | 2733.00 | 1.07 | 2929.78 | 2733.00 2014-05-14 16:52:00 | 2733.00 | 2733.00 | 2732.20 | 2733.00 | 2.32 | 6326.60 | 2732.87 2014-05-14 16:53:00 | 2733.00 | 2733.00 | 2732.92 | 2732.95 | 3.32 | 9065.28 | 2732.98 2014-05-14 16:54:00 | 2733.00 | 2733.00 | 2730.00 | 2732.47 | 32.00 | 87376.46 | 2730.77 2014-05-14 16:55:00 | 2732.75 | 2734.19 | 2731.97 | 2732.64 | 3.63 | 9922.78 | 2732.79 2014-05-14 16:56:00 | 2733.45 | 2733.47 | 2732.47 | 2733.20 | 3.89 | 10638.36 | 2732.69 2014-05-14 16:57:00 | 2733.20 | 2734.18 | 2732.53 | 2734.17 | 1.77 | 4847.19 | 2733.89 2014-05-14 16:58:00 | 2734.17 | 2734.17 | 2733.47 | 2733.47 | 0.97 | 2651.81 | 2733.82 2014-05-14 16:59:00 | 2733.97 | 2734.12 | 2733.97 | 2734.06 | 0.45 | 1230.33 | 2734.06 2014-05-14 17:00:00 | 2734.06 | 2734.06 | 2733.44 | 2733.44 | 21.05 | 57544.79 | 2733.98 2014-05-14 17:01:00 | 2733.25 | 2733.58 | 2732.51 | 2733.06 | 6.38 | 17434.00 | 2733.03 2014-05-14 17:02:00 | . | . | . | . | . | . | . 2014-05-14 17:03:00 | 2733.54 | 2733.78 | 2733.54 | 2733.78 | 8.10 | 22138.97 | 2733.54 2014-05-14 17:04:00 | 2733.97 | 2734.46 | 2733.97 | 2734.30 | 6.35 | 17373.50 | 2734.26 2014-05-14 17:05:00 | 2734.47 | 2734.50 | 2734.47 | 2734.50 | 0.09 | 246.10 | 2734.47 2014-05-14 17:06:00 | 2734.50 | 2735.02 | 2734.50 | 2735.00 | 2.08 | 5688.31 | 2734.76 2014-05-14 17:07:00 | 2735.02 | 2736.37 | 2735.00 | 2735.03 | 5.68 | 15545.81 | 2735.01 2014-05-14 17:08:00 | 2735.07 | 2737.55 | 2735.02 | 2735.98 | 10.94 | 29941.64 | 2735.90 2014-05-14 17:09:00 | 2737.44 | 2737.44 | 2736.47 | 2736.54 | 5.61 | 15360.20 | 2736.54 2014-05-14 17:10:00 | 2736.54 | 2737.54 | 2736.54 | 2737.04 | 0.96 | 2622.35 | 2737.32 2014-05-14 17:11:00 | 2736.04 | 2737.01 | 2736.04 | 2736.52 | 2.10 | 5754.57 | 2736.36 2014-05-14 17:12:00 | . | . | . | . | . | . | . 2014-05-14 17:13:00 | 2737.04 | 2737.04 | 2737.04 | 2737.04 | 0.01 | 27.37 | 2737.04 2014-05-14 17:14:00 | 2737.00 | 2737.02 | 2736.95 | 2736.98 | 7.09 | 19391.58 | 2736.99 2014-05-14 17:15:00 | 2736.54 | 2736.54 | 2736.54 | 2736.54 | 0.23 | 629.40 | 2736.54 2014-05-14 17:16:00 | 2737.04 | 2737.54 | 2737.04 | 2737.54 | 0.48 | 1303.03 | 2737.47 2014-05-14 17:17:00 | . | . | . | . | . | . | . 2014-05-14 17:18:00 | 2738.04 | 2738.04 | 2738.04 | 2738.04 | 0.08 | 219.04 | 2738.04 2014-05-14 17:19:00 | 2738.08 | 2738.50 | 2738.08 | 2738.50 | 0.97 | 2664.35 | 2738.29 2014-05-14 17:20:00 | 2738.45 | 2738.99 | 2737.72 | 2738.75 | 3.80 | 10403.76 | 2738.55 2014-05-14 17:21:00 | 2738.31 | 2738.48 | 2738.25 | 2738.48 | 2.07 | 5654.76 | 2738.38 2014-05-14 17:22:00 | 2738.52 | 2738.52 | 2738.52 | 2738.52 | 0.74 | 2029.24 | 2738.52 2014-05-14 17:23:00 | . | . | . | . | . | . | . 2014-05-14 17:24:00 | . | . | . | . | . | . | . 2014-05-14 17:25:00 | 2738.33 | 2738.46 | 2738.33 | 2738.46 | 1.23 | 3359.99 | 2738.38 2014-05-14 17:26:00 | 2738.45 | 2738.54 | 2738.45 | 2738.54 | 4.06 | 11118.20 | 2738.47 2014-05-14 17:27:00 | 2738.62 | 2738.72 | 2738.62 | 2738.62 | 2.61 | 7156.07 | 2738.64 2014-05-14 17:28:00 | 2738.70 | 2738.72 | 2738.69 | 2738.69 | 3.22 | 8818.61 | 2738.70 2014-05-14 17:29:00 | 2738.69 | 2739.04 | 2738.12 | 2739.04 | 4.20 | 11512.72 | 2738.51 2014-05-14 17:30:00 | 2738.65 | 2738.72 | 2738.13 | 2738.13 | 14.24 | 38984.66 | 2738.46 2014-05-14 17:31:00 | . | . | . | . | . | . | . 2014-05-14 17:32:00 | 2739.04 | 2739.61 | 2739.04 | 2739.58 | 0.20 | 545.15 | 2739.43 2014-05-14 17:33:00 | . | . | . | . | . | . | . 2014-05-14 17:34:00 | . | . | . | . | . | . | . 2014-05-14 17:35:00 | 2738.57 | 2738.57 | 2738.54 | 2738.54 | 0.13 | 356.01 | 2738.55 2014-05-14 17:36:00 | 2738.44 | 2738.55 | 2738.44 | 2738.47 | 7.05 | 19295.36 | 2738.48 2014-05-14 17:37:00 | 2738.04 | 2738.04 | 2737.54 | 2737.78 | 1.61 | 4399.60 | 2737.77 2014-05-14 17:38:00 | . | . | . | . | . | . | . 2014-05-14 17:39:00 | . | . | . | . | . | . | . 2014-05-14 17:40:00 | . | . | . | . | . | . | . 2014-05-14 17:41:00 | 2737.97 | 2738.17 | 2737.97 | 2738.15 | 22.01 | 60261.62 | 2738.04 2014-05-14 17:42:00 | 2738.50 | 2740.00 | 2738.50 | 2739.98 | 9.36 | 25631.49 | 2739.58 2014-05-14 17:43:00 | 2739.59 | 2741.37 | 2739.59 | 2740.87 | 48.45 | 132765.78 | 2740.43 2014-05-14 17:44:00 | 2740.89 | 2742.00 | 2740.87 | 2742.00 | 4.34 | 11895.39 | 2741.50 2014-05-14 17:45:00 | 2741.27 | 2741.87 | 2740.97 | 2741.05 | 22.07 | 60491.10 | 2741.25 2014-05-14 17:46:00 | 2738.67 | 2741.38 | 2738.47 | 2739.10 | 8.40 | 23002.07 | 2738.67 2014-05-14 17:47:00 | 2739.60 | 2744.20 | 2739.60 | 2744.20 | 5.21 | 14269.97 | 2741.06 2014-05-14 17:48:00 | 2741.92 | 2745.00 | 2741.92 | 2742.20 | 9.93 | 27235.86 | 2743.89 2014-05-14 17:49:00 | 2744.47 | 2744.64 | 2738.56 | 2738.77 | 29.92 | 82052.97 | 2742.32 2014-05-14 17:50:00 | 2742.68 | 2742.68 | 2739.71 | 2739.74 | 11.85 | 32476.49 | 2741.56 2014-05-14 17:51:00 | 2740.40 | 2742.39 | 2740.40 | 2741.00 | 19.60 | 53724.78 | 2740.92 2014-05-14 17:52:00 | 2741.50 | 2742.67 | 2741.50 | 2742.51 | 3.48 | 9554.44 | 2742.38 2014-05-14 17:53:00 | 2742.53 | 2742.53 | 2742.53 | 2742.53 | 1.00 | 2742.53 | 2742.53 2014-05-14 17:54:00 | . | . | . | . | . | . | . 2014-05-14 17:55:00 | 2742.51 | 2743.04 | 2742.43 | 2742.84 | 12.03 | 32983.24 | 2742.66 2014-05-14 17:56:00 | 2742.84 | 2742.84 | 2742.51 | 2742.51 | 1.02 | 2811.41 | 2742.84 2014-05-14 17:57:00 | 2742.84 | 2742.84 | 2742.82 | 2742.84 | 8.40 | 23039.78 | 2742.83 2014-05-14 17:58:00 | . | . | . | . | . | . | . 2014-05-14 17:59:00 | 2743.51 | 2745.00 | 2741.60 | 2742.51 | 7.04 | 19304.82 | 2743.72 2014-05-14 18:00:00 | . | . | . | . | . | . | . 2014-05-14 18:01:00 | 2742.51 | 2742.96 | 2742.01 | 2742.96 | 0.32 | 863.96 | 2742.73 2014-05-14 18:02:00 | . | . | . | . | . | . | . 2014-05-14 18:03:00 | 2742.01 | 2742.01 | 2742.01 | 2742.01 | 0.03 | 82.26 | 2742.01 2014-05-14 18:04:00 | 2742.48 | 2742.48 | 2742.01 | 2742.01 | 0.83 | 2270.67 | 2742.35 2014-05-14 18:05:00 | 2741.51 | 2742.09 | 2741.51 | 2742.09 | 0.43 | 1165.33 | 2741.96 2014-05-14 18:06:00 | 2742.51 | 2744.99 | 2741.94 | 2742.45 | 10.48 | 28736.06 | 2743.30 2014-05-14 18:07:00 | 2742.44 | 2742.50 | 2742.44 | 2742.50 | 0.38 | 1028.42 | 2742.45 2014-05-14 18:08:00 | 2742.50 | 2743.51 | 2742.50 | 2743.51 | 0.50 | 1365.82 | 2742.60 2014-05-14 18:09:00 | 2742.51 | 2742.55 | 2742.50 | 2742.55 | 1.40 | 3836.80 | 2742.53 2014-05-14 18:10:00 | . | . | . | . | . | . | . 2014-05-14 18:11:00 | . | . | . | . | . | . | . 2014-05-14 18:12:00 | . | . | . | . | . | . | . 2014-05-14 18:13:00 | . | . | . | . | . | . | . 2014-05-14 18:14:00 | . | . | . | . | . | . | . 2014-05-14 18:15:00 | . | . | . | . | . | . | . 2014-05-14 18:16:00 | . | . | . | . | . | . | . 2014-05-14 18:17:00 | 2743.00 | 2743.00 | 2741.98 | 2742.00 | 9.87 | 27058.52 | 2742.05 2014-05-14 18:18:00 | 2741.84 | 2741.87 | 2741.84 | 2741.87 | 0.49 | 1335.28 | 2741.85 2014-05-14 18:19:00 | 2742.51 | 2742.51 | 2742.45 | 2742.47 | 1.41 | 3866.87 | 2742.46 2014-05-14 18:20:00 | 2742.01 | 2742.01 | 2742.01 | 2742.01 | 0.08 | 219.36 | 2742.01 2014-05-14 18:21:00 | 2741.87 | 2741.87 | 2741.26 | 2741.26 | 2.17 | 5954.43 | 2741.45 2014-05-14 18:22:00 | 2741.26 | 2741.36 | 2739.27 | 2741.36 | 22.90 | 62767.05 | 2741.04 2014-05-14 18:23:00 | 2741.02 | 2741.02 | 2739.63 | 2740.81 | 18.66 | 51131.82 | 2740.48 2014-05-14 18:24:00 | 2740.77 | 2740.77 | 2739.83 | 2740.77 | 15.21 | 41681.96 | 2740.61 2014-05-14 18:25:00 | . | . | . | . | . | . | . 2014-05-14 18:26:00 | 2740.27 | 2740.27 | 2740.15 | 2740.15 | 1.07 | 2918.27 | 2740.16 2014-05-14 18:27:00 | 2739.77 | 2742.01 | 2739.27 | 2741.78 | 1.78 | 4872.45 | 2740.41 2014-05-14 18:28:00 | 2741.31 | 2741.31 | 2739.35 | 2739.35 | 1.50 | 4111.34 | 2740.89 2014-05-14 18:29:00 | 2739.69 | 2739.69 | 2739.69 | 2739.69 | 0.44 | 1191.77 | 2739.69 2014-05-14 18:30:00 | . | . | . | . | . | . | . 2014-05-14 18:31:00 | 2740.27 | 2740.27 | 2740.27 | 2740.27 | 0.08 | 219.22 | 2740.27 2014-05-14 18:32:00 | . | . | . | . | . | . | . 2014-05-14 18:33:00 | 2740.77 | 2742.01 | 2739.80 | 2739.82 | 3.09 | 8471.73 | 2739.89 2014-05-14 18:34:00 | . | . | . | . | . | . | . 2014-05-14 18:35:00 | . | . | . | . | . | . | . 2014-05-14 18:36:00 | . | . | . | . | . | . | . 2014-05-14 18:37:00 | 2739.77 | 2739.77 | 2738.26 | 2738.26 | 0.34 | 928.41 | 2738.66 2014-05-14 18:38:00 | . | . | . | . | . | . | . 2014-05-14 18:39:00 | . | . | . | . | . | . | . 2014-05-14 18:40:00 | 2740.25 | 2740.25 | 2740.25 | 2740.25 | 0.08 | 205.52 | 2740.25 2014-05-14 18:41:00 | 2740.18 | 2740.18 | 2740.18 | 2740.18 | 0.02 | 65.76 | 2740.18 2014-05-14 18:42:00 | . | . | . | . | . | . | . 2014-05-14 18:43:00 | 2740.18 | 2740.18 | 2740.18 | 2740.18 | 0.05 | 131.53 | 2740.18 2014-05-14 18:44:00 | 2740.18 | 2740.18 | 2740.00 | 2740.00 | 26.15 | 71660.15 | 2740.04 2014-05-14 18:45:00 | . | . | . | . | . | . | . 2014-05-14 18:46:00 | 2740.02 | 2740.02 | 2740.00 | 2740.00 | 10.00 | 27400.02 | 2740.00 2014-05-14 18:47:00 | . | . | . | . | . | . | . 2014-05-14 18:48:00 | . | . | . | . | . | . | . 2014-05-14 18:49:00 | 2740.27 | 2741.34 | 2740.27 | 2741.10 | 16.09 | 44090.25 | 2740.91 2014-05-14 18:50:00 | 2740.29 | 2740.29 | 2740.27 | 2740.27 | 2.23 | 6097.11 | 2740.27 2014-05-14 18:51:00 | 2740.41 | 2740.44 | 2740.41 | 2740.44 | 2.14 | 5875.46 | 2740.42 2014-05-14 18:52:00 | 2740.77 | 2741.39 | 2740.77 | 2740.81 | 1.07 | 2921.97 | 2741.06 2014-05-14 18:53:00 | 2740.90 | 2741.83 | 2740.90 | 2741.42 | 5.41 | 14826.26 | 2741.54 2014-05-14 18:54:00 | 2740.81 | 2741.58 | 2740.32 | 2740.32 | 15.11 | 41415.56 | 2741.48 2014-05-14 18:55:00 | 2741.64 | 2741.64 | 2741.64 | 2741.64 | 0.20 | 548.33 | 2741.64 2014-05-14 18:56:00 | 2740.77 | 2741.33 | 2740.77 | 2741.33 | 5.26 | 14419.35 | 2741.32 2014-05-14 18:57:00 | . | . | . | . | . | . | . 2014-05-14 18:58:00 | . | . | . | . | . | . | . 2014-05-14 18:59:00 | . | . | . | . | . | . | . 2014-05-14 19:00:00 | . | . | . | . | . | . | . 2014-05-14 19:01:00 | . | . | . | . | . | . | . 2014-05-14 19:02:00 | 2741.27 | 2742.07 | 2740.91 | 2741.50 | 13.44 | 36835.14 | 2741.73 2014-05-14 19:03:00 | . | . | . | . | . | . | . 2014-05-14 19:04:00 | . | . | . | . | . | . | . 2014-05-14 19:05:00 | . | . | . | . | . | . | . 2014-05-14 19:06:00 | . | . | . | . | . | . | . 2014-05-14 19:07:00 | . | . | . | . | . | . | . 2014-05-14 19:08:00 | . | . | . | . | . | . | . 2014-05-14 19:09:00 | . | . | . | . | . | . | . 2014-05-14 19:10:00 | . | . | . | . | . | . | . 2014-05-14 19:11:00 | . | . | . | . | . | . | . 2014-05-14 19:12:00 | . | . | . | . | . | . | . 2014-05-14 19:13:00 | 2740.98 | 2740.98 | 2740.98 | 2740.98 | 0.20 | 548.20 | 2740.98 2014-05-14 19:14:00 | 2740.98 | 2740.98 | 2740.98 | 2740.98 | 2.52 | 6899.05 | 2740.98 2014-05-14 19:15:00 | . | . | . | . | . | . | . 2014-05-14 19:16:00 | 2741.77 | 2743.80 | 2741.77 | 2743.80 | 0.66 | 1796.98 | 2743.49 2014-05-14 19:17:00 | 2742.27 | 2742.27 | 2742.27 | 2742.27 | 0.07 | 200.19 | 2742.27 2014-05-14 19:18:00 | . | . | . | . | . | . | . 2014-05-14 19:19:00 | . | . | . | . | . | . | . 2014-05-14 19:20:00 | . | . | . | . | . | . | . 2014-05-14 19:21:00 | 2742.27 | 2742.31 | 2742.27 | 2742.31 | 0.62 | 1689.26 | 2742.31 2014-05-14 19:22:00 | . | . | . | . | . | . | . 2014-05-14 19:23:00 | . | . | . | . | . | . | . 2014-05-14 19:24:00 | . | . | . | . | . | . | . 2014-05-14 19:25:00 | . | . | . | . | . | . | . 2014-05-14 19:26:00 | 2741.87 | 2742.27 | 2741.77 | 2742.27 | 4.53 | 12412.08 | 2741.79 2014-05-14 19:27:00 | . | . | . | . | . | . | . 2014-05-14 19:28:00 | . | . | . | . | . | . | . 2014-05-14 19:29:00 | . | . | . | . | . | . | . 2014-05-14 19:30:00 | 2742.30 | 2742.77 | 2742.30 | 2742.77 | 4.19 | 11490.25 | 2742.30 2014-05-14 19:31:00 | 2742.30 | 2742.77 | 2742.30 | 2742.33 | 0.48 | 1302.61 | 2742.34 2014-05-14 19:32:00 | 2742.31 | 2742.31 | 2742.31 | 2742.31 | 0.20 | 548.46 | 2742.31 2014-05-14 19:33:00 | 2742.31 | 2742.31 | 2742.31 | 2742.31 | 0.78 | 2141.74 | 2742.31 2014-05-14 19:34:00 | 2742.31 | 2742.31 | 2742.31 | 2742.31 | 0.20 | 548.46 | 2742.31 2014-05-14 19:35:00 | 2742.31 | 2742.31 | 2742.31 | 2742.31 | 0.61 | 1678.29 | 2742.31 2014-05-14 19:36:00 | . | . | . | . | . | . | . 2014-05-14 19:37:00 | . | . | . | . | . | . | . 2014-05-14 19:38:00 | . | . | . | . | . | . | . 2014-05-14 19:39:00 | . | . | . | . | . | . | . 2014-05-14 19:40:00 | . | . | . | . | . | . | . 2014-05-14 19:41:00 | . | . | . | . | . | . | . 2014-05-14 19:42:00 | . | . | . | . | . | . | . 2014-05-14 19:43:00 | 2742.77 | 2742.77 | 2742.77 | 2742.77 | 0.03 | 82.28 | 2742.77 2014-05-14 19:44:00 | . | . | . | . | . | . | . 2014-05-14 19:45:00 | . | . | . | . | . | . | . 2014-05-14 19:46:00 | . | . | . | . | . | . | . 2014-05-14 19:47:00 | . | . | . | . | . | . | . 2014-05-14 19:48:00 | 2741.77 | 2743.20 | 2741.77 | 2743.20 | 15.57 | 42695.18 | 2741.79 2014-05-14 19:49:00 | . | . | . | . | . | . | . 2014-05-14 19:50:00 | 2742.31 | 2742.56 | 2741.81 | 2741.81 | 7.08 | 19418.38 | 2742.32 2014-05-14 19:51:00 | 2742.56 | 2743.08 | 2742.56 | 2743.08 | 0.69 | 1898.07 | 2742.88 2014-05-14 19:52:00 | 2743.01 | 2743.01 | 2741.83 | 2742.10 | 6.66 | 18252.28 | 2742.64 2014-05-14 19:53:00 | 2743.01 | 2743.03 | 2743.01 | 2743.03 | 1.63 | 4457.41 | 2743.02 2014-05-14 19:54:00 | 2743.03 | 2743.54 | 2743.03 | 2743.40 | 0.74 | 2024.65 | 2743.43 2014-05-14 19:55:00 | 2743.54 | 2744.00 | 2742.91 | 2742.91 | 0.23 | 625.58 | 2743.76 2014-05-14 19:56:00 | 2742.87 | 2743.84 | 2742.87 | 2743.76 | 12.98 | 35605.44 | 2743.52 2014-05-14 19:57:00 | 2744.00 | 2744.00 | 2744.00 | 2744.00 | 0.58 | 1599.75 | 2744.00 2014-05-14 19:58:00 | 2743.51 | 2744.00 | 2742.87 | 2744.00 | 2.85 | 7815.33 | 2743.18 2014-05-14 19:59:00 | . | . | . | . | . | . | . 2014-05-14 20:00:00 | 2744.83 | 2744.83 | 2743.28 | 2743.57 | 5.19 | 14233.07 | 2743.99 2014-05-14 20:01:00 | . | . | . | . | . | . | . 2014-05-14 20:02:00 | 2743.96 | 2744.21 | 2743.07 | 2743.10 | 9.31 | 25546.52 | 2743.69 2014-05-14 20:03:00 | 2744.14 | 2744.16 | 2744.14 | 2744.16 | 2.06 | 5658.45 | 2744.16 2014-05-14 20:04:00 | 2743.40 | 2744.62 | 2743.40 | 2744.11 | 9.50 | 26078.85 | 2743.99 2014-05-14 20:05:00 | 2744.29 | 2744.29 | 2744.29 | 2744.29 | 4.70 | 12898.16 | 2744.29 2014-05-14 20:06:00 | 2743.78 | 2744.41 | 2743.31 | 2743.31 | 3.39 | 9306.17 | 2743.56 2014-05-14 20:07:00 | 2743.21 | 2744.41 | 2743.21 | 2744.21 | 4.98 | 13658.75 | 2743.82 2014-05-14 20:08:00 | 2744.00 | 2744.20 | 2743.76 | 2743.76 | 8.13 | 22295.80 | 2743.76 2014-05-14 20:09:00 | . | . | . | . | . | . | . 2014-05-14 20:10:00 | . | . | . | . | . | . | . 2014-05-14 20:11:00 | . | . | . | . | . | . | . 2014-05-14 20:12:00 | . | . | . | . | . | . | . 2014-05-14 20:13:00 | . | . | . | . | . | . | . 2014-05-14 20:14:00 | . | . | . | . | . | . | . 2014-05-14 20:15:00 | 2743.93 | 2743.94 | 2743.93 | 2743.94 | 0.66 | 1797.28 | 2743.93 2014-05-14 20:16:00 | 2743.28 | 2743.28 | 2741.35 | 2741.35 | 30.91 | 84792.45 | 2743.12 2014-05-14 20:17:00 | 2742.94 | 2743.00 | 2742.78 | 2743.00 | 0.97 | 2657.93 | 2742.96 2014-05-14 20:18:00 | 2742.78 | 2742.83 | 2741.85 | 2742.73 | 12.08 | 33119.52 | 2742.59 2014-05-14 20:19:00 | 2742.12 | 2742.97 | 2741.96 | 2741.96 | 10.06 | 27586.11 | 2742.43 2014-05-14 20:20:00 | 2742.44 | 2743.10 | 2742.42 | 2743.10 | 10.10 | 27711.03 | 2742.85 2014-05-14 20:21:00 | 2743.10 | 2743.10 | 2743.10 | 2743.10 | 0.24 | 647.37 | 2743.10 2014-05-14 20:22:00 | . | . | . | . | . | . | . 2014-05-14 20:23:00 | 2743.10 | 2743.10 | 2741.91 | 2742.44 | 4.43 | 12140.27 | 2742.32 2014-05-14 20:24:00 | 2742.27 | 2742.41 | 2742.27 | 2742.41 | 3.17 | 8684.96 | 2742.33 2014-05-14 20:25:00 | 2743.08 | 2743.10 | 2742.00 | 2743.10 | 19.40 | 53216.01 | 2742.67 2014-05-14 20:26:00 | 2743.10 | 2743.10 | 2742.76 | 2743.05 | 19.03 | 52191.26 | 2742.87 2014-05-14 20:27:00 | 2741.79 | 2742.98 | 2741.79 | 2742.41 | 6.40 | 17544.61 | 2742.63 2014-05-14 20:28:00 | 2743.03 | 2743.03 | 2743.03 | 2743.03 | 0.09 | 244.13 | 2743.03 2014-05-14 20:29:00 | 2743.07 | 2743.08 | 2742.35 | 2742.45 | 18.99 | 52083.07 | 2742.51 2014-05-14 20:30:00 | 2743.08 | 2745.00 | 2742.00 | 2744.97 | 16.86 | 46253.03 | 2743.20 2014-05-14 20:31:00 | 2744.97 | 2745.00 | 2744.41 | 2744.41 | 2.23 | 6131.99 | 2744.85 2014-05-14 20:32:00 | . | . | . | . | . | . | . 2014-05-14 20:33:00 | . | . | . | . | . | . | . 2014-05-14 20:34:00 | 2745.00 | 2745.00 | 2745.00 | 2745.00 | 2.17 | 5942.93 | 2745.00 2014-05-14 20:35:00 | . | . | . | . | . | . | . 2014-05-14 20:36:00 | 2745.00 | 2745.00 | 2745.00 | 2745.00 | 0.03 | 74.11 | 2745.00 2014-05-14 20:37:00 | 2744.99 | 2745.00 | 2744.50 | 2745.00 | 10.15 | 27856.00 | 2744.97 2014-05-14 20:38:00 | 2745.00 | 2746.06 | 2745.00 | 2745.24 | 11.99 | 32918.46 | 2745.95 2014-05-14 20:39:00 | 2745.34 | 2746.75 | 2744.87 | 2746.00 | 23.57 | 64726.24 | 2745.78 2014-05-14 20:40:00 | 2746.00 | 2747.11 | 2745.98 | 2746.43 | 25.53 | 70110.91 | 2746.54 2014-05-14 20:41:00 | . | . | . | . | . | . | . 2014-05-14 20:42:00 | . | . | . | . | . | . | . 2014-05-14 20:43:00 | . | . | . | . | . | . | . 2014-05-14 20:44:00 | 2743.93 | 2745.29 | 2743.79 | 2745.29 | 5.00 | 13726.09 | 2744.12 2014-05-14 20:45:00 | 2745.26 | 2745.78 | 2744.05 | 2745.78 | 22.09 | 60639.86 | 2745.25 2014-05-14 20:46:00 | 2746.06 | 2746.06 | 2746.06 | 2746.06 | 0.07 | 183.99 | 2746.06 2014-05-14 20:47:00 | 2746.68 | 2746.97 | 2746.08 | 2746.97 | 10.76 | 29546.19 | 2746.69 2014-05-14 20:48:00 | 2745.50 | 2745.54 | 2745.50 | 2745.54 | 0.75 | 2059.13 | 2745.51 2014-05-14 20:49:00 | . | . | . | . | . | . | . 2014-05-14 20:50:00 | 2746.05 | 2746.35 | 2745.15 | 2745.91 | 11.85 | 32546.58 | 2745.62 2014-05-14 20:51:00 | . | . | . | . | . | . | . 2014-05-14 20:52:00 | 2745.00 | 2745.00 | 2744.50 | 2744.50 | 0.10 | 274.48 | 2744.75 2014-05-14 20:53:00 | 2743.76 | 2744.23 | 2743.02 | 2743.42 | 27.98 | 76769.64 | 2743.44 2014-05-14 20:54:00 | 2743.51 | 2743.51 | 2743.49 | 2743.51 | 2.77 | 7607.74 | 2743.50 2014-05-14 20:55:00 | 2743.51 | 2743.51 | 2743.51 | 2743.51 | 5.19 | 14238.82 | 2743.51 2014-05-14 20:56:00 | 2743.05 | 2743.47 | 2743.04 | 2743.37 | 2.54 | 6961.95 | 2743.09 2014-05-14 20:57:00 | 2743.05 | 2743.05 | 2743.01 | 2743.01 | 1.70 | 4652.18 | 2743.03 2014-05-14 20:58:00 | 2743.03 | 2744.85 | 2743.03 | 2744.85 | 6.65 | 18257.89 | 2743.90 2014-05-14 20:59:00 | 2743.38 | 2743.38 | 2743.38 | 2743.38 | 0.07 | 200.27 | 2743.38 2014-05-14 21:00:00 | . | . | . | . | . | . | . 2014-05-14 21:01:00 | 2743.74 | 2743.74 | 2743.74 | 2743.74 | 1.79 | 4911.29 | 2743.74 2014-05-14 21:02:00 | 2743.74 | 2743.74 | 2743.37 | 2743.37 | 3.67 | 10071.03 | 2743.40 2014-05-14 21:03:00 | 2743.27 | 2743.27 | 2743.27 | 2743.27 | 0.10 | 274.33 | 2743.27 2014-05-14 21:04:00 | 2743.27 | 2747.12 | 2743.13 | 2747.12 | 2.07 | 5685.44 | 2743.94 2014-05-14 21:05:00 | 2745.65 | 2745.65 | 2745.65 | 2745.65 | 3.56 | 9763.53 | 2745.65 2014-05-14 21:06:00 | 2745.52 | 2745.52 | 2745.00 | 2745.00 | 1.27 | 3495.02 | 2745.50 2014-05-14 21:07:00 | 2744.20 | 2744.93 | 2740.71 | 2743.15 | 14.20 | 38947.25 | 2742.76 2014-05-14 21:08:00 | 2741.50 | 2744.09 | 2740.27 | 2744.09 | 10.10 | 27683.06 | 2740.90 2014-05-14 21:09:00 | 2743.96 | 2743.96 | 2741.03 | 2743.25 | 7.19 | 19718.91 | 2742.16 2014-05-14 21:10:00 | 2743.23 | 2743.50 | 2740.29 | 2742.37 | 26.85 | 73605.92 | 2741.48 2014-05-14 21:11:00 | 2742.37 | 2742.44 | 2740.60 | 2742.39 | 22.35 | 61268.47 | 2741.32 2014-05-14 21:12:00 | 2742.26 | 2742.44 | 2741.66 | 2742.44 | 2.78 | 7619.50 | 2741.81 2014-05-14 21:13:00 | 2742.40 | 2742.40 | 2741.78 | 2742.21 | 6.01 | 16467.33 | 2742.27 2014-05-14 21:14:00 | 2742.44 | 2743.00 | 2741.71 | 2743.00 | 2.59 | 7090.70 | 2741.96 2014-05-14 21:15:00 | . | . | . | . | . | . | . 2014-05-14 21:16:00 | 2742.76 | 2743.00 | 2741.83 | 2743.00 | 11.67 | 32013.03 | 2742.25 2014-05-14 21:17:00 | 2743.00 | 2743.99 | 2743.00 | 2743.96 | 1.47 | 4032.42 | 2743.15 2014-05-14 21:18:00 | . | . | . | . | . | . | . 2014-05-14 21:19:00 | 2743.96 | 2743.96 | 2742.98 | 2743.90 | 15.85 | 43480.77 | 2743.09 2014-05-14 21:20:00 | . | . | . | . | . | . | . 2014-05-14 21:21:00 | 2743.87 | 2744.25 | 2743.87 | 2744.23 | 1.81 | 4961.34 | 2744.10 2014-05-14 21:22:00 | 2745.50 | 2745.50 | 2744.63 | 2744.69 | 7.66 | 21026.49 | 2744.97 2014-05-14 21:23:00 | 2744.39 | 2744.52 | 2743.72 | 2743.72 | 2.01 | 5513.18 | 2744.24 2014-05-14 21:24:00 | 2744.52 | 2744.52 | 2744.52 | 2744.52 | 0.03 | 79.59 | 2744.52 2014-05-14 21:25:00 | . | . | . | . | . | . | . 2014-05-14 21:26:00 | . | . | . | . | . | . | . 2014-05-14 21:27:00 | 2744.52 | 2744.52 | 2744.52 | 2744.52 | 3.42 | 9380.77 | 2744.52 2014-05-14 21:28:00 | 2744.52 | 2744.52 | 2744.52 | 2744.52 | 0.87 | 2390.48 | 2744.52 2014-05-14 21:29:00 | . | . | . | . | . | . | . 2014-05-14 21:30:00 | . | . | . | . | . | . | . 2014-05-14 21:31:00 | 2745.42 | 2745.42 | 2745.42 | 2745.42 | 8.20 | 22501.46 | 2745.42 2014-05-14 21:32:00 | 2744.35 | 2744.35 | 2744.35 | 2744.35 | 7.00 | 19210.45 | 2744.35 2014-05-14 21:33:00 | 2745.02 | 2745.02 | 2745.02 | 2745.02 | 0.10 | 274.50 | 2745.02 2014-05-14 21:34:00 | . | . | . | . | . | . | . 2014-05-14 21:35:00 | . | . | . | . | . | . | . 2014-05-14 21:36:00 | . | . | . | . | . | . | . 2014-05-14 21:37:00 | 2745.78 | 2746.74 | 2745.78 | 2746.28 | 4.38 | 12022.32 | 2746.08 2014-05-14 21:38:00 | 2746.07 | 2747.96 | 2746.05 | 2746.68 | 11.16 | 30640.84 | 2746.58 2014-05-14 21:39:00 | 2747.91 | 2749.00 | 2746.96 | 2747.02 | 31.48 | 86518.89 | 2748.38 2014-05-14 21:40:00 | 2747.12 | 2749.78 | 2747.12 | 2748.83 | 23.01 | 63256.93 | 2749.23 2014-05-14 21:41:00 | 2748.83 | 2748.90 | 2746.99 | 2748.50 | 20.82 | 57224.24 | 2748.79 2014-05-14 21:42:00 | 2748.03 | 2748.03 | 2746.00 | 2747.90 | 1.41 | 3874.47 | 2747.85 2014-05-14 21:43:00 | 2747.08 | 2747.62 | 2747.08 | 2747.62 | 10.97 | 30128.07 | 2747.16 2014-05-14 21:44:00 | 2747.62 | 2749.78 | 2747.25 | 2747.38 | 6.19 | 17014.47 | 2747.82 2014-05-14 21:45:00 | 2748.83 | 2748.96 | 2747.48 | 2748.72 | 8.60 | 23627.44 | 2748.02 2014-05-14 21:46:00 | . | . | . | . | . | . | . 2014-05-14 21:47:00 | 2748.40 | 2748.46 | 2748.04 | 2748.04 | 1.91 | 5238.48 | 2748.42 2014-05-14 21:48:00 | 2748.52 | 2750.00 | 2748.52 | 2748.58 | 19.05 | 52381.79 | 2749.27 2014-05-14 21:49:00 | 2748.57 | 2749.37 | 2748.50 | 2748.52 | 4.75 | 13063.50 | 2749.05 2014-05-14 21:50:00 | 2748.52 | 2748.77 | 2748.50 | 2748.50 | 1.18 | 3243.26 | 2748.53 2014-05-14 21:51:00 | 2748.50 | 2748.52 | 2748.50 | 2748.52 | 0.50 | 1374.25 | 2748.51 2014-05-14 21:52:00 | 2748.52 | 2748.52 | 2748.50 | 2748.50 | 1.55 | 4262.93 | 2748.50 2014-05-14 21:53:00 | . | . | . | . | . | . | . 2014-05-14 21:54:00 | . | . | . | . | . | . | . 2014-05-14 21:55:00 | 2748.46 | 2748.46 | 2748.46 | 2748.46 | 0.10 | 274.85 | 2748.46 2014-05-14 21:56:00 | 2748.30 | 2748.97 | 2748.00 | 2748.97 | 6.08 | 16713.43 | 2748.47 2014-05-14 21:57:00 | 2748.04 | 2748.04 | 2748.04 | 2748.04 | 0.59 | 1621.34 | 2748.04 2014-05-14 21:58:00 | 2748.04 | 2748.04 | 2748.04 | 2748.04 | 2.96 | 8120.46 | 2748.04 2014-05-14 21:59:00 | 2748.04 | 2748.09 | 2748.04 | 2748.09 | 2.70 | 7416.98 | 2748.05 2014-05-14 22:00:00 | . | . | . | . | . | . | . 2014-05-14 22:01:00 | . | . | . | . | . | . | . 2014-05-14 22:02:00 | 2748.97 | 2748.97 | 2748.97 | 2748.97 | 0.82 | 2254.16 | 2748.97 2014-05-14 22:03:00 | 2748.95 | 2748.95 | 2748.95 | 2748.95 | 0.60 | 1660.37 | 2748.95 2014-05-14 22:04:00 | 2748.89 | 2750.00 | 2748.71 | 2748.71 | 3.40 | 9349.18 | 2748.95 2014-05-14 22:05:00 | 2748.50 | 2748.90 | 2748.50 | 2748.52 | 6.80 | 18692.11 | 2748.84 2014-05-14 22:06:00 | 2748.52 | 2750.00 | 2747.72 | 2748.69 | 39.86 | 109558.48 | 2748.86 2014-05-14 22:07:00 | . | . | . | . | . | . | . 2014-05-14 22:08:00 | 2748.44 | 2748.50 | 2748.44 | 2748.44 | 5.73 | 15759.76 | 2748.48 2014-05-14 22:09:00 | 2747.70 | 2748.10 | 2745.45 | 2748.10 | 8.46 | 23242.72 | 2747.37 2014-05-14 22:10:00 | 2748.41 | 2748.41 | 2747.57 | 2747.57 | 8.53 | 23437.28 | 2747.63 2014-05-14 22:11:00 | 2747.62 | 2748.32 | 2747.62 | 2748.32 | 6.98 | 19181.70 | 2747.70 2014-05-14 22:12:00 | 2748.00 | 2748.02 | 2747.96 | 2747.97 | 5.22 | 14336.19 | 2747.98 2014-05-14 22:13:00 | 2747.55 | 2747.55 | 2747.49 | 2747.49 | 1.47 | 4038.85 | 2747.51 2014-05-14 22:14:00 | 2745.84 | 2747.06 | 2745.68 | 2746.93 | 12.85 | 35278.70 | 2746.07 2014-05-14 22:15:00 | 2745.68 | 2746.41 | 2745.00 | 2745.78 | 8.64 | 23726.08 | 2745.76 2014-05-14 22:16:00 | 2747.76 | 2747.76 | 2746.17 | 2746.50 | 6.91 | 18983.50 | 2747.25 2014-05-14 22:17:00 | 2746.68 | 2746.68 | 2745.60 | 2745.60 | 10.18 | 27949.90 | 2746.11 2014-05-14 22:18:00 | 2745.60 | 2745.60 | 2745.60 | 2745.60 | 2.57 | 7064.43 | 2745.60 2014-05-14 22:19:00 | 2745.60 | 2745.60 | 2745.60 | 2745.60 | 0.04 | 118.06 | 2745.60 2014-05-14 22:20:00 | 2745.45 | 2745.45 | 2745.30 | 2745.30 | 2.73 | 7505.90 | 2745.39 2014-05-14 22:21:00 | 2745.17 | 2745.17 | 2745.00 | 2745.15 | 3.88 | 10645.27 | 2745.04 2014-05-14 22:22:00 | 2745.15 | 2745.15 | 2745.05 | 2745.05 | 1.40 | 3854.11 | 2745.10 2014-05-14 22:23:00 | 2745.05 | 2745.05 | 2745.02 | 2745.02 | 1.11 | 3055.23 | 2745.04 2014-05-14 22:24:00 | 2745.02 | 2745.30 | 2744.70 | 2745.30 | 9.99 | 27432.89 | 2744.94 2014-05-14 22:25:00 | 2745.30 | 2745.79 | 2745.24 | 2745.79 | 5.31 | 14583.27 | 2745.35 2014-05-14 22:26:00 | 2745.80 | 2746.70 | 2745.52 | 2746.10 | 1.68 | 4615.67 | 2745.79 2014-05-14 22:27:00 | 2746.70 | 2747.00 | 2745.50 | 2746.58 | 5.59 | 15341.59 | 2746.44 2014-05-14 22:28:00 | 2745.75 | 2746.98 | 2745.75 | 2746.13 | 15.44 | 42390.30 | 2745.84 2014-05-14 22:29:00 | 2746.13 | 2746.13 | 2746.13 | 2746.13 | 0.34 | 928.19 | 2746.13 2014-05-14 22:30:00 | . | . | . | . | . | . | . 2014-05-14 22:31:00 | . | . | . | . | . | . | . 2014-05-14 22:32:00 | 2746.17 | 2746.51 | 2746.17 | 2746.51 | 3.40 | 9345.28 | 2746.19 2014-05-14 22:33:00 | 2746.37 | 2746.41 | 2746.37 | 2746.41 | 2.00 | 5492.77 | 2746.39 2014-05-14 22:34:00 | 2746.61 | 2746.61 | 2746.26 | 2746.26 | 9.86 | 27081.22 | 2746.57 2014-05-14 22:35:00 | 2745.83 | 2747.00 | 2745.83 | 2747.00 | 0.15 | 406.45 | 2746.30 2014-05-14 22:36:00 | 2746.46 | 2746.46 | 2744.35 | 2744.35 | 12.30 | 33763.00 | 2745.41 2014-05-14 22:37:00 | 2744.05 | 2744.55 | 2744.05 | 2744.43 | 7.93 | 21771.23 | 2744.39 2014-05-14 22:38:00 | 2744.63 | 2745.93 | 2743.39 | 2743.92 | 13.59 | 37305.25 | 2744.65 2014-05-14 22:39:00 | 2743.79 | 2745.98 | 2743.79 | 2744.94 | 1.67 | 4588.26 | 2744.17 2014-05-14 22:40:00 | 2744.86 | 2744.86 | 2744.86 | 2744.86 | 1.24 | 3400.88 | 2744.86 2014-05-14 22:41:00 | 2744.56 | 2744.56 | 2743.29 | 2743.29 | 3.25 | 8909.21 | 2743.83 2014-05-14 22:42:00 | 2743.02 | 2743.22 | 2743.01 | 2743.22 | 15.19 | 41658.87 | 2743.06 2014-05-14 22:43:00 | 2744.00 | 2744.00 | 2744.00 | 2744.00 | 0.25 | 694.23 | 2744.00 2014-05-14 22:44:00 | 2744.00 | 2744.00 | 2744.00 | 2744.00 | 0.07 | 194.82 | 2744.00 2014-05-14 22:45:00 | 2743.81 | 2744.00 | 2742.92 | 2742.92 | 15.49 | 42483.89 | 2743.37 2014-05-14 22:46:00 | 2742.87 | 2743.75 | 2741.97 | 2742.02 | 21.58 | 59178.74 | 2742.55 2014-05-14 22:47:00 | 2742.00 | 2742.10 | 2740.27 | 2740.61 | 19.10 | 52339.17 | 2740.84 2014-05-14 22:48:00 | 2740.55 | 2741.00 | 2740.27 | 2741.00 | 15.39 | 42189.59 | 2740.65 2014-05-14 22:49:00 | 2742.39 | 2743.66 | 2741.37 | 2742.39 | 3.28 | 9003.18 | 2742.36 2014-05-14 22:50:00 | 2743.78 | 2744.00 | 2741.07 | 2741.07 | 5.55 | 15215.54 | 2743.52 2014-05-14 22:51:00 | 2741.57 | 2742.07 | 2741.27 | 2741.57 | 3.73 | 10220.35 | 2741.51 2014-05-14 22:52:00 | 2741.07 | 2741.67 | 2741.07 | 2741.67 | 2.10 | 5754.34 | 2741.47 2014-05-14 22:53:00 | . | . | . | . | . | . | . 2014-05-14 22:54:00 | 2741.59 | 2742.07 | 2741.30 | 2741.30 | 6.27 | 17193.96 | 2741.38 2014-05-14 22:55:00 | 2741.30 | 2741.30 | 2740.07 | 2740.08 | 11.97 | 32800.95 | 2740.49 2014-05-14 22:56:00 | 2740.57 | 2740.57 | 2738.07 | 2739.47 | 8.36 | 22913.93 | 2739.92 2014-05-14 22:57:00 | 2739.47 | 2739.50 | 2738.06 | 2739.01 | 23.39 | 64071.05 | 2739.02 2014-05-14 22:58:00 | 2738.96 | 2739.00 | 2738.96 | 2739.00 | 4.01 | 10983.31 | 2738.98 2014-05-14 22:59:00 | 2739.00 | 2739.00 | 2739.00 | 2739.00 | 0.50 | 1369.50 | 2739.00 2014-05-14 23:00:00 | 2739.00 | 2739.00 | 2739.00 | 2739.00 | 0.69 | 1881.69 | 2739.00 2014-05-14 23:01:00 | 2739.00 | 2739.00 | 2739.00 | 2739.00 | 0.23 | 632.71 | 2739.00 2014-05-14 23:02:00 | . | . | . | . | . | . | . 2014-05-14 23:03:00 | 2739.00 | 2739.00 | 2737.08 | 2737.08 | 10.41 | 28498.49 | 2738.13 2014-05-14 23:04:00 | . | . | . | . | . | . | . 2014-05-14 23:05:00 | 2738.01 | 2738.01 | 2737.00 | 2737.00 | 20.00 | 54740.31 | 2737.02 2014-05-14 23:06:00 | 2737.51 | 2738.26 | 2736.50 | 2736.50 | 13.34 | 36508.89 | 2737.00 2014-05-14 23:07:00 | 2736.47 | 2737.16 | 2736.47 | 2737.16 | 0.57 | 1559.84 | 2736.56 2014-05-14 23:08:00 | 2737.16 | 2738.51 | 2737.16 | 2738.16 | 2.76 | 7548.05 | 2737.78 2014-05-14 23:09:00 | 2738.18 | 2738.20 | 2738.11 | 2738.11 | 13.17 | 36064.41 | 2738.17 2014-05-14 23:10:00 | 2737.66 | 2737.66 | 2736.50 | 2736.50 | 5.19 | 14198.37 | 2737.30 2014-05-14 23:11:00 | 2736.18 | 2736.23 | 2736.18 | 2736.22 | 0.44 | 1214.88 | 2736.20 2014-05-14 23:12:00 | 2736.18 | 2736.27 | 2736.17 | 2736.17 | 1.94 | 5297.26 | 2736.19 2014-05-14 23:13:00 | 2736.16 | 2736.16 | 2736.10 | 2736.10 | 1.68 | 4596.73 | 2736.15 2014-05-14 23:14:00 | 2736.20 | 2736.20 | 2735.47 | 2735.51 | 2.16 | 5919.74 | 2735.55 2014-05-14 23:15:00 | 2735.51 | 2735.53 | 2735.51 | 2735.53 | 0.18 | 486.92 | 2735.52 2014-05-14 23:16:00 | 2735.22 | 2735.53 | 2735.22 | 2735.53 | 1.46 | 3980.15 | 2735.50 2014-05-14 23:17:00 | 2735.22 | 2736.16 | 2735.22 | 2735.30 | 1.05 | 2882.99 | 2735.29 2014-05-14 23:18:00 | . | . | . | . | . | . | . 2014-05-14 23:19:00 | 2736.16 | 2737.14 | 2736.16 | 2736.64 | 16.83 | 46049.45 | 2736.48 2014-05-14 23:20:00 | 2736.70 | 2737.48 | 2736.70 | 2737.18 | 13.60 | 37212.61 | 2736.83 2014-05-14 23:21:00 | 2736.74 | 2737.50 | 2736.66 | 2737.33 | 4.82 | 13181.69 | 2737.06 2014-05-14 23:22:00 | 2737.66 | 2737.68 | 2737.58 | 2737.68 | 13.04 | 35701.74 | 2737.65 2014-05-14 23:23:00 | 2737.68 | 2737.68 | 2737.68 | 2737.68 | 4.07 | 11142.36 | 2737.68 2014-05-14 23:24:00 | 2737.68 | 2737.68 | 2737.66 | 2737.66 | 6.53 | 17885.22 | 2737.67 2014-05-14 23:25:00 | 2737.66 | 2738.16 | 2737.66 | 2737.66 | 7.36 | 20160.20 | 2737.67 2014-05-14 23:26:00 | . | . | . | . | . | . | . 2014-05-14 23:27:00 | 2738.51 | 2738.99 | 2738.51 | 2738.99 | 0.45 | 1229.69 | 2738.74 2014-05-14 23:28:00 | 2738.49 | 2738.98 | 2737.70 | 2738.98 | 2.04 | 5595.98 | 2737.76 2014-05-14 23:29:00 | 2738.98 | 2738.98 | 2737.71 | 2737.71 | 1.79 | 4901.80 | 2738.43 2014-05-14 23:30:00 | 2737.79 | 2738.78 | 2735.10 | 2735.10 | 17.12 | 46859.97 | 2737.47 2014-05-14 23:31:00 | 2737.44 | 2738.03 | 2736.69 | 2737.08 | 8.07 | 22078.61 | 2737.58 2014-05-14 23:32:00 | 2737.11 | 2737.85 | 2737.10 | 2737.85 | 1.50 | 4098.08 | 2737.53 2014-05-14 23:33:00 | 2737.84 | 2737.84 | 2737.84 | 2737.84 | 0.43 | 1169.06 | 2737.84 2014-05-14 23:34:00 | 2737.75 | 2738.70 | 2737.17 | 2738.31 | 14.40 | 39420.14 | 2737.89 2014-05-14 23:35:00 | 2737.68 | 2737.73 | 2737.68 | 2737.73 | 1.51 | 4125.73 | 2737.71 2014-05-14 23:36:00 | 2737.73 | 2737.73 | 2736.65 | 2736.65 | 10.05 | 27492.64 | 2736.68 2014-05-14 23:37:00 | 2737.46 | 2737.78 | 2737.46 | 2737.78 | 0.11 | 312.08 | 2737.57 2014-05-14 23:38:00 | 2737.75 | 2737.75 | 2736.31 | 2736.35 | 33.59 | 91922.46 | 2736.44 2014-05-14 23:39:00 | 2737.50 | 2738.47 | 2737.41 | 2737.41 | 8.48 | 23217.06 | 2737.86 2014-05-14 23:40:00 | 2738.23 | 2738.23 | 2736.85 | 2736.90 | 15.90 | 43515.67 | 2737.52 2014-05-14 23:41:00 | 2738.25 | 2738.25 | 2738.25 | 2738.25 | 2.01 | 5495.67 | 2738.25 2014-05-14 23:42:00 | 2738.25 | 2738.25 | 2736.88 | 2737.43 | 19.95 | 54614.04 | 2737.27 2014-05-14 23:43:00 | 2738.44 | 2738.44 | 2737.38 | 2737.38 | 7.53 | 20623.46 | 2737.38 2014-05-14 23:44:00 | 2738.43 | 2738.47 | 2736.83 | 2736.83 | 3.12 | 8535.04 | 2737.34 2014-05-14 23:45:00 | 2738.30 | 2738.49 | 2736.97 | 2738.49 | 30.40 | 83215.21 | 2737.61 2014-05-14 23:46:00 | 2738.34 | 2738.50 | 2737.31 | 2737.31 | 5.58 | 15274.33 | 2738.32 2014-05-14 23:47:00 | 2737.30 | 2737.30 | 2737.30 | 2737.30 | 0.48 | 1316.64 | 2737.30 2014-05-14 23:48:00 | 2737.62 | 2738.50 | 2735.10 | 2737.06 | 28.40 | 77736.13 | 2736.90 2014-05-14 23:49:00 | 2737.78 | 2738.03 | 2736.45 | 2737.24 | 6.18 | 16919.26 | 2736.86 2014-05-14 23:50:00 | 2736.10 | 2737.00 | 2732.51 | 2737.00 | 32.98 | 90190.04 | 2735.02 2014-05-14 23:51:00 | 2736.08 | 2736.08 | 2733.38 | 2734.24 | 20.59 | 56308.31 | 2734.47 2014-05-14 23:52:00 | 2735.77 | 2735.77 | 2733.76 | 2733.76 | 10.09 | 27577.91 | 2734.55 2014-05-14 23:53:00 | 2738.22 | 2738.22 | 2734.67 | 2735.00 | 6.64 | 18159.67 | 2735.71 2014-05-14 23:54:00 | 2735.10 | 2735.10 | 2733.14 | 2734.10 | 14.30 | 39086.85 | 2734.30 2014-05-14 23:55:00 | 2733.72 | 2734.26 | 2731.85 | 2732.43 | 14.00 | 38257.54 | 2732.68 2014-05-14 23:56:00 | 2732.95 | 2733.94 | 2732.95 | 2733.94 | 19.69 | 53836.82 | 2733.67 2014-05-14 23:57:00 | 2733.91 | 2733.91 | 2731.24 | 2733.60 | 3.91 | 10679.14 | 2732.64 2014-05-14 23:58:00 | 2733.53 | 2734.98 | 2731.18 | 2732.00 | 26.26 | 71737.38 | 2731.92 2014-05-14 23:59:00 | 2732.85 | 2734.14 | 2732.85 | 2733.11 | 13.41 | 36662.30 | 2733.14 2014-05-15 00:00:00 | 2734.00 | 2734.11 | 2733.33 | 2733.96 | 3.92 | 10711.63 | 2733.95 2014-05-15 00:01:00 | 2734.11 | 2734.14 | 2734.11 | 2734.14 | 0.37 | 1006.16 | 2734.14 2014-05-15 00:02:00 | 2737.88 | 2737.88 | 2735.07 | 2735.17 | 12.63 | 34543.50 | 2736.12 2014-05-15 00:03:00 | 2735.19 | 2735.19 | 2734.21 | 2734.21 | 41.13 | 112468.02 | 2734.78 2014-05-15 00:04:00 | 2734.39 | 2734.94 | 2733.52 | 2733.58 | 14.32 | 39154.49 | 2734.25 2014-05-15 00:05:00 | 2733.61 | 2733.61 | 2733.61 | 2733.61 | 0.41 | 1115.31 | 2733.61 2014-05-15 00:06:00 | . | . | . | . | . | . | . 2014-05-15 00:07:00 | 2734.72 | 2734.75 | 2733.71 | 2733.71 | 2.26 | 6171.36 | 2734.32 2014-05-15 00:08:00 | 2734.40 | 2734.50 | 2733.63 | 2734.50 | 5.08 | 13897.11 | 2734.04 2014-05-15 00:09:00 | 2733.84 | 2737.84 | 2733.84 | 2735.75 | 2.29 | 6264.68 | 2734.48 2014-05-15 00:10:00 | 2735.17 | 2735.70 | 2734.63 | 2734.63 | 3.27 | 8950.19 | 2735.39 2014-05-15 00:11:00 | . | . | . | . | . | . | . 2014-05-15 00:12:00 | 2734.17 | 2734.88 | 2734.17 | 2734.88 | 0.40 | 1091.02 | 2734.39 2014-05-15 00:13:00 | 2734.17 | 2734.17 | 2732.63 | 2733.15 | 0.71 | 1940.74 | 2733.44 2014-05-15 00:14:00 | 2732.17 | 2732.55 | 2731.42 | 2732.15 | 16.40 | 44803.56 | 2731.92 2014-05-15 00:15:00 | 2732.09 | 2732.65 | 2732.02 | 2732.65 | 25.95 | 70909.68 | 2732.23 2014-05-15 00:16:00 | 2733.15 | 2737.01 | 2733.15 | 2736.31 | 9.87 | 26980.18 | 2734.66 2014-05-15 00:17:00 | 2736.18 | 2736.40 | 2735.68 | 2736.13 | 1.30 | 3559.80 | 2736.20 2014-05-15 00:18:00 | 2736.18 | 2736.18 | 2734.52 | 2735.48 | 0.84 | 2300.48 | 2735.41 2014-05-15 00:19:00 | 2735.71 | 2735.73 | 2735.50 | 2735.50 | 2.42 | 6620.11 | 2735.58 2014-05-15 00:20:00 | 2735.18 | 2735.18 | 2735.18 | 2735.18 | 0.08 | 218.81 | 2735.18 2014-05-15 00:21:00 | . | . | . | . | . | . | . 2014-05-15 00:22:00 | 2734.68 | 2734.68 | 2734.68 | 2734.68 | 0.08 | 218.77 | 2734.68 2014-05-15 00:23:00 | 2734.18 | 2734.68 | 2734.13 | 2734.68 | 1.08 | 2952.91 | 2734.17 2014-05-15 00:24:00 | . | . | . | . | . | . | . 2014-05-15 00:25:00 | 2735.18 | 2735.20 | 2735.18 | 2735.18 | 1.92 | 5237.89 | 2735.19 2014-05-15 00:26:00 | 2734.68 | 2734.98 | 2734.68 | 2734.98 | 0.10 | 273.47 | 2734.74 2014-05-15 00:27:00 | 2734.95 | 2735.05 | 2734.88 | 2735.03 | 6.55 | 17916.79 | 2734.97 2014-05-15 00:28:00 | 2735.08 | 2735.18 | 2735.05 | 2735.18 | 7.58 | 20731.78 | 2735.06 2014-05-15 00:29:00 | 2735.50 | 2735.50 | 2735.50 | 2735.50 | 0.81 | 2210.28 | 2735.50 2014-05-15 00:30:00 | 2735.00 | 2735.68 | 2735.00 | 2735.68 | 12.56 | 34343.36 | 2735.43 2014-05-15 00:31:00 | 2735.88 | 2738.21 | 2735.50 | 2736.67 | 10.46 | 28622.05 | 2736.33 2014-05-15 00:32:00 | 2735.68 | 2736.68 | 2735.68 | 2736.68 | 2.21 | 6049.70 | 2736.18 2014-05-15 00:33:00 | 2736.68 | 2737.68 | 2736.63 | 2737.68 | 5.49 | 15035.34 | 2736.68 2014-05-15 00:34:00 | 2737.68 | 2738.00 | 2736.30 | 2737.55 | 23.24 | 63628.92 | 2737.43 2014-05-15 00:35:00 | 2737.55 | 2738.00 | 2737.55 | 2737.96 | 3.67 | 10058.98 | 2737.88 2014-05-15 00:36:00 | 2737.71 | 2737.94 | 2735.59 | 2736.15 | 16.76 | 45857.52 | 2736.29 2014-05-15 00:37:00 | 2736.22 | 2736.22 | 2735.66 | 2736.05 | 8.08 | 22114.49 | 2735.93 2014-05-15 00:38:00 | 2736.14 | 2736.63 | 2735.73 | 2735.73 | 1.91 | 5220.57 | 2736.15 2014-05-15 00:39:00 | 2735.80 | 2736.66 | 2735.80 | 2736.66 | 13.93 | 38113.93 | 2736.10 2014-05-15 00:40:00 | 2736.16 | 2736.66 | 2736.16 | 2736.66 | 7.89 | 21581.05 | 2736.63 2014-05-15 00:41:00 | 2736.63 | 2736.63 | 2736.19 | 2736.55 | 8.98 | 24581.85 | 2736.49 2014-05-15 00:42:00 | 2736.99 | 2737.00 | 2736.00 | 2736.00 | 3.46 | 9478.65 | 2736.33 2014-05-15 00:43:00 | 2736.30 | 2736.46 | 2736.30 | 2736.43 | 6.99 | 19135.98 | 2736.45 2014-05-15 00:44:00 | 2736.43 | 2736.43 | 2736.43 | 2736.43 | 0.05 | 136.82 | 2736.43 2014-05-15 00:45:00 | 2736.43 | 2736.60 | 2736.42 | 2736.60 | 9.03 | 24712.90 | 2736.45 2014-05-15 00:46:00 | 2736.60 | 2737.15 | 2736.59 | 2737.13 | 5.53 | 15140.94 | 2736.97 2014-05-15 00:47:00 | 2737.10 | 2737.49 | 2736.61 | 2736.61 | 9.60 | 26290.16 | 2737.42 2014-05-15 00:48:00 | 2736.61 | 2738.50 | 2736.59 | 2738.50 | 43.01 | 117753.45 | 2737.94 2014-05-15 00:49:00 | 2738.50 | 2738.94 | 2738.50 | 2738.94 | 9.12 | 24970.60 | 2738.61 2014-05-15 00:50:00 | 2738.94 | 2739.16 | 2738.94 | 2739.16 | 17.54 | 48047.56 | 2739.00 2014-05-15 00:51:00 | 2739.20 | 2741.00 | 2739.02 | 2739.72 | 11.82 | 32371.04 | 2739.83 2014-05-15 00:52:00 | 2739.72 | 2742.98 | 2739.64 | 2742.51 | 73.87 | 202447.34 | 2740.52 2014-05-15 00:53:00 | 2742.98 | 2743.00 | 2741.60 | 2742.40 | 12.46 | 34158.78 | 2742.36 2014-05-15 00:54:00 | 2742.40 | 2742.99 | 2742.05 | 2742.99 | 3.56 | 9764.48 | 2742.83 2014-05-15 00:55:00 | 2742.51 | 2742.99 | 2739.10 | 2742.76 | 31.15 | 85390.51 | 2741.36 2014-05-15 00:56:00 | 2742.44 | 2742.49 | 2741.00 | 2742.48 | 16.64 | 45624.27 | 2742.01 2014-05-15 00:57:00 | 2742.48 | 2743.00 | 2740.00 | 2742.11 | 29.36 | 80482.02 | 2741.31 2014-05-15 00:58:00 | 2742.11 | 2742.49 | 2741.54 | 2741.54 | 0.69 | 1878.46 | 2742.28 2014-05-15 00:59:00 | 2741.61 | 2741.61 | 2738.19 | 2739.92 | 28.30 | 77522.63 | 2739.51 2014-05-15 01:00:00 | 2739.92 | 2740.60 | 2739.49 | 2740.60 | 3.43 | 9406.80 | 2740.11 2014-05-15 01:01:00 | 2740.39 | 2740.39 | 2740.39 | 2740.39 | 0.50 | 1370.20 | 2740.39 2014-05-15 01:02:00 | 2740.47 | 2740.97 | 2740.40 | 2740.40 | 9.63 | 26388.30 | 2740.50 2014-05-15 01:03:00 | 2740.00 | 2740.38 | 2739.99 | 2739.99 | 2.30 | 6308.09 | 2740.27 2014-05-15 01:04:00 | 2740.03 | 2741.07 | 2740.02 | 2741.07 | 6.47 | 17726.99 | 2740.72 2014-05-15 01:05:00 | 2741.07 | 2745.96 | 2740.47 | 2745.96 | 80.70 | 221379.42 | 2743.21 2014-05-15 01:06:00 | 2745.95 | 2747.93 | 2745.41 | 2745.61 | 20.40 | 56003.31 | 2745.53 2014-05-15 01:07:00 | 2745.61 | 2745.61 | 2744.73 | 2745.00 | 4.17 | 11441.37 | 2745.05 2014-05-15 01:08:00 | 2744.82 | 2746.30 | 2744.82 | 2745.00 | 72.10 | 197960.10 | 2745.75 2014-05-15 01:09:00 | 2745.00 | 2747.68 | 2744.82 | 2745.02 | 22.94 | 62995.54 | 2745.86 2014-05-15 01:10:00 | 2745.16 | 2745.19 | 2744.04 | 2744.52 | 7.00 | 19206.95 | 2745.03 2014-05-15 01:11:00 | 2744.11 | 2746.00 | 2744.11 | 2746.00 | 3.62 | 9941.52 | 2745.52 2014-05-15 01:12:00 | 2746.18 | 2746.18 | 2746.18 | 2746.18 | 0.03 | 82.39 | 2746.18 2014-05-15 01:13:00 | 2746.20 | 2747.64 | 2746.20 | 2746.58 | 57.31 | 157442.86 | 2747.26 2014-05-15 01:14:00 | 2746.58 | 2748.00 | 2746.09 | 2746.09 | 6.17 | 16960.20 | 2747.48 2014-05-15 01:15:00 | 2746.83 | 2746.90 | 2746.00 | 2746.45 | 42.79 | 117509.12 | 2746.44 2014-05-15 01:16:00 | 2746.00 | 2746.00 | 2744.56 | 2745.48 | 19.34 | 53084.72 | 2745.38 2014-05-15 01:17:00 | 2745.51 | 2746.81 | 2745.48 | 2745.50 | 14.67 | 40276.63 | 2746.07 2014-05-15 01:18:00 | 2745.48 | 2745.48 | 2743.02 | 2743.02 | 3.76 | 10309.92 | 2744.19 2014-05-15 01:19:00 | 2743.02 | 2743.02 | 2742.52 | 2742.95 | 12.77 | 35021.82 | 2742.94 2014-05-15 01:20:00 | 2742.95 | 2742.95 | 2742.53 | 2742.95 | 7.93 | 21741.24 | 2742.68 2014-05-15 01:21:00 | 2742.95 | 2743.46 | 2742.95 | 2743.00 | 7.55 | 20701.12 | 2742.96 2014-05-15 01:22:00 | 2743.48 | 2743.49 | 2742.53 | 2742.54 | 22.72 | 62322.29 | 2743.06 2014-05-15 01:23:00 | 2742.53 | 2743.97 | 2742.53 | 2743.97 | 4.35 | 11941.97 | 2743.39 2014-05-15 01:24:00 | 2744.20 | 2748.00 | 2743.81 | 2743.81 | 10.07 | 27652.43 | 2746.02 2014-05-15 01:25:00 | 2744.85 | 2747.70 | 2744.85 | 2747.64 | 27.38 | 75185.29 | 2746.09 2014-05-15 01:26:00 | 2747.64 | 2750.00 | 2746.00 | 2749.93 | 64.32 | 176789.05 | 2748.63 2014-05-15 01:27:00 | 2749.93 | 2755.00 | 2749.93 | 2752.00 | 127.32 | 350411.79 | 2752.19 2014-05-15 01:28:00 | 2752.18 | 2754.97 | 2750.00 | 2751.33 | 49.24 | 135476.95 | 2751.64 2014-05-15 01:29:00 | 2751.79 | 2751.81 | 2748.98 | 2750.88 | 13.94 | 38335.50 | 2749.44 2014-05-15 01:30:00 | 2751.47 | 2754.19 | 2751.47 | 2753.23 | 57.02 | 156953.80 | 2752.80 2014-05-15 01:31:00 | 2753.97 | 2754.00 | 2752.00 | 2752.02 | 18.58 | 51136.95 | 2752.85 2014-05-15 01:32:00 | 2752.10 | 2752.59 | 2750.00 | 2750.16 | 47.55 | 130836.35 | 2751.50 2014-05-15 01:33:00 | 2750.05 | 2750.05 | 2747.02 | 2747.03 | 4.30 | 11809.74 | 2749.65 2014-05-15 01:34:00 | 2747.03 | 2751.51 | 2745.01 | 2751.51 | 83.40 | 229062.86 | 2746.59 2014-05-15 01:35:00 | 2748.94 | 2749.98 | 2748.74 | 2748.86 | 11.95 | 32836.09 | 2748.94 2014-05-15 01:36:00 | 2748.86 | 2748.86 | 2746.92 | 2747.12 | 38.05 | 104557.10 | 2747.60 2014-05-15 01:37:00 | 2746.62 | 2748.00 | 2745.03 | 2746.23 | 81.95 | 225071.07 | 2746.51 2014-05-15 01:38:00 | 2746.94 | 2747.05 | 2745.29 | 2746.70 | 80.80 | 221939.57 | 2746.64 2014-05-15 01:39:00 | 2745.50 | 2746.97 | 2745.01 | 2745.49 | 40.12 | 110148.41 | 2745.61 2014-05-15 01:40:00 | 2746.54 | 2746.86 | 2745.37 | 2745.37 | 37.51 | 103010.04 | 2746.28 2014-05-15 01:41:00 | 2745.82 | 2746.62 | 2745.37 | 2745.99 | 24.28 | 66656.62 | 2745.90 2014-05-15 01:42:00 | 2745.99 | 2746.46 | 2745.37 | 2745.64 | 31.97 | 87781.68 | 2746.01 2014-05-15 01:43:00 | 2745.90 | 2746.89 | 2745.60 | 2745.62 | 11.44 | 31410.48 | 2746.15 2014-05-15 01:44:00 | 2745.98 | 2746.09 | 2745.60 | 2746.09 | 16.88 | 46347.68 | 2745.72 2014-05-15 01:45:00 | 2747.00 | 2751.00 | 2747.00 | 2748.02 | 13.46 | 36977.26 | 2748.22 2014-05-15 01:46:00 | 2748.35 | 2748.35 | 2747.59 | 2747.59 | 8.80 | 24189.93 | 2747.92 2014-05-15 01:47:00 | 2748.85 | 2751.00 | 2747.00 | 2751.00 | 29.86 | 82105.90 | 2749.79 2014-05-15 01:48:00 | 2751.00 | 2751.00 | 2748.88 | 2749.85 | 38.09 | 104736.99 | 2749.87 2014-05-15 01:49:00 | 2748.67 | 2749.85 | 2748.58 | 2748.60 | 6.06 | 16665.91 | 2748.79 2014-05-15 01:50:00 | 2748.60 | 2749.29 | 2748.55 | 2749.09 | 23.56 | 64751.47 | 2748.71 2014-05-15 01:51:00 | 2748.78 | 2750.00 | 2748.57 | 2750.00 | 65.41 | 179819.99 | 2749.29 2014-05-15 01:52:00 | 2750.00 | 2750.01 | 2748.94 | 2748.94 | 7.06 | 19404.00 | 2749.22 2014-05-15 01:53:00 | 2748.68 | 2748.75 | 2748.50 | 2748.50 | 26.57 | 73040.90 | 2748.59 2014-05-15 01:54:00 | 2748.10 | 2748.10 | 2746.51 | 2746.51 | 25.21 | 69258.88 | 2747.60 2014-05-15 01:55:00 | 2747.06 | 2747.30 | 2746.51 | 2747.27 | 8.80 | 24175.56 | 2747.22 2014-05-15 01:56:00 | 2747.51 | 2748.00 | 2746.56 | 2746.56 | 3.62 | 9933.95 | 2747.22 2014-05-15 01:57:00 | 2746.20 | 2748.00 | 2745.34 | 2745.47 | 45.72 | 125548.35 | 2745.79 2014-05-15 01:58:00 | 2747.00 | 2747.80 | 2746.50 | 2747.72 | 8.15 | 22391.60 | 2747.44 2014-05-15 01:59:00 | 2748.00 | 2749.89 | 2747.33 | 2748.00 | 48.33 | 132803.52 | 2747.91 2014-05-15 02:00:00 | 2747.98 | 2747.98 | 2747.25 | 2747.98 | 4.65 | 12764.82 | 2747.49 2014-05-15 02:01:00 | 2747.98 | 2748.00 | 2747.29 | 2748.00 | 21.65 | 59476.20 | 2747.55 2014-05-15 02:02:00 | 2748.00 | 2748.00 | 2746.48 | 2747.90 | 60.25 | 165532.27 | 2747.24 2014-05-15 02:03:00 | 2747.71 | 2749.00 | 2747.71 | 2747.85 | 21.96 | 60359.67 | 2748.24 2014-05-15 02:04:00 | 2748.00 | 2748.64 | 2747.98 | 2748.62 | 18.38 | 50497.57 | 2748.17 2014-05-15 02:05:00 | 2748.95 | 2748.95 | 2748.00 | 2748.00 | 0.29 | 808.08 | 2748.58 2014-05-15 02:06:00 | 2748.86 | 2748.97 | 2748.04 | 2748.97 | 2.06 | 5659.40 | 2748.61 2014-05-15 02:07:00 | 2748.97 | 2749.86 | 2748.79 | 2749.86 | 20.33 | 55877.79 | 2749.08 2014-05-15 02:08:00 | 2749.86 | 2751.64 | 2749.54 | 2751.64 | 34.14 | 93890.13 | 2750.39 2014-05-15 02:09:00 | 2751.64 | 2753.55 | 2751.64 | 2751.99 | 61.61 | 169571.19 | 2752.42 2014-05-15 02:10:00 | 2751.95 | 2751.98 | 2751.00 | 2751.01 | 12.35 | 33969.47 | 2751.23 2014-05-15 02:11:00 | 2751.05 | 2751.05 | 2750.10 | 2750.10 | 5.20 | 14289.60 | 2750.64 2014-05-15 02:12:00 | 2750.85 | 2752.00 | 2750.10 | 2752.00 | 24.69 | 67936.23 | 2751.46 2014-05-15 02:13:00 | 2752.03 | 2752.99 | 2751.12 | 2751.43 | 41.79 | 115016.26 | 2751.98 2014-05-15 02:14:00 | 2752.11 | 2752.81 | 2752.11 | 2752.81 | 14.04 | 38644.53 | 2752.66 2014-05-15 02:15:00 | 2752.81 | 2753.65 | 2752.11 | 2753.25 | 46.41 | 127757.09 | 2752.91 2014-05-15 02:16:00 | 2752.13 | 2752.86 | 2752.00 | 2752.11 | 50.59 | 139228.35 | 2752.26 2014-05-15 02:17:00 | 2752.16 | 2752.16 | 2751.63 | 2751.63 | 14.01 | 38548.28 | 2751.88 2014-05-15 02:18:00 | 2752.08 | 2752.16 | 2751.10 | 2751.15 | 14.36 | 39507.51 | 2751.79 2014-05-15 02:19:00 | 2752.16 | 2752.43 | 2751.55 | 2751.98 | 1.39 | 3836.57 | 2752.20 2014-05-15 02:20:00 | 2751.93 | 2752.00 | 2751.01 | 2751.85 | 35.61 | 97981.94 | 2751.45 2014-05-15 02:21:00 | 2752.00 | 2752.20 | 2750.00 | 2751.47 | 23.61 | 64954.90 | 2751.16 2014-05-15 02:22:00 | 2751.77 | 2751.85 | 2750.10 | 2751.23 | 65.28 | 179604.13 | 2751.20 2014-05-15 02:23:00 | 2750.57 | 2752.70 | 2750.27 | 2751.25 | 44.63 | 122781.53 | 2751.35 2014-05-15 02:24:00 | 2751.81 | 2751.85 | 2750.42 | 2751.04 | 32.34 | 88961.78 | 2750.83 2014-05-15 02:25:00 | 2751.04 | 2752.79 | 2750.01 | 2751.12 | 26.10 | 71790.40 | 2751.12 2014-05-15 02:26:00 | 2751.91 | 2752.70 | 2751.01 | 2751.01 | 103.16 | 283881.15 | 2751.83 2014-05-15 02:27:00 | 2750.10 | 2752.26 | 2750.10 | 2751.88 | 43.57 | 119874.61 | 2751.12 2014-05-15 02:28:00 | 2751.86 | 2752.65 | 2751.10 | 2751.69 | 13.26 | 36498.74 | 2752.13 2014-05-15 02:29:00 | 2752.46 | 2752.65 | 2750.20 | 2750.24 | 114.58 | 315308.56 | 2751.91 2014-05-15 02:30:00 | 2750.63 | 2752.23 | 2750.60 | 2752.22 | 21.82 | 60017.46 | 2750.82 2014-05-15 02:31:00 | 2752.00 | 2752.66 | 2750.54 | 2752.66 | 46.42 | 127771.38 | 2752.27 2014-05-15 02:32:00 | 2752.66 | 2753.40 | 2752.65 | 2753.16 | 35.11 | 96655.95 | 2753.10 2014-05-15 02:33:00 | 2753.16 | 2753.80 | 2752.62 | 2753.80 | 20.95 | 57675.66 | 2753.15 2014-05-15 02:34:00 | 2753.79 | 2753.80 | 2753.00 | 2753.68 | 10.91 | 30030.65 | 2753.59 2014-05-15 02:35:00 | 2753.60 | 2754.79 | 2753.43 | 2754.40 | 32.45 | 89371.40 | 2753.96 2014-05-15 02:36:00 | 2754.40 | 2755.02 | 2754.40 | 2755.02 | 40.88 | 112625.68 | 2754.90 2014-05-15 02:37:00 | 2755.02 | 2756.06 | 2755.02 | 2755.67 | 14.99 | 41295.62 | 2755.80 2014-05-15 02:38:00 | 2755.67 | 2756.50 | 2755.30 | 2755.70 | 83.53 | 230209.28 | 2755.94 2014-05-15 02:39:00 | 2756.00 | 2756.65 | 2756.00 | 2756.65 | 7.21 | 19876.18 | 2756.37 2014-05-15 02:40:00 | 2756.99 | 2760.00 | 2756.69 | 2759.62 | 136.31 | 376055.95 | 2758.85 2014-05-15 02:41:00 | 2759.62 | 2764.58 | 2758.01 | 2761.20 | 117.80 | 325323.29 | 2761.59 2014-05-15 02:42:00 | 2761.96 | 2763.60 | 2758.11 | 2760.10 | 58.69 | 162098.94 | 2761.76 2014-05-15 02:43:00 | 2760.12 | 2760.71 | 2757.53 | 2760.23 | 49.44 | 136452.76 | 2759.74 2014-05-15 02:44:00 | 2758.07 | 2761.72 | 2758.07 | 2760.90 | 61.35 | 169323.54 | 2759.96 2014-05-15 02:45:00 | 2760.90 | 2761.67 | 2760.01 | 2760.60 | 64.03 | 176793.10 | 2761.14 2014-05-15 02:46:00 | 2761.00 | 2764.00 | 2761.00 | 2762.35 | 39.50 | 109114.30 | 2762.46 2014-05-15 02:47:00 | 2762.35 | 2764.80 | 2761.28 | 2763.34 | 42.78 | 118189.41 | 2762.53 2014-05-15 02:48:00 | 2763.39 | 2764.90 | 2763.23 | 2764.55 | 105.26 | 290969.84 | 2764.40 2014-05-15 02:49:00 | 2764.53 | 2764.55 | 2763.50 | 2764.24 | 60.95 | 168447.03 | 2763.92 2014-05-15 02:50:00 | 2764.24 | 2764.24 | 2761.50 | 2763.00 | 58.89 | 162744.92 | 2763.45 2014-05-15 02:51:00 | 2763.00 | 2763.00 | 2762.42 | 2763.00 | 11.73 | 32394.10 | 2762.59 2014-05-15 02:52:00 | 2762.98 | 2764.53 | 2762.91 | 2764.51 | 29.42 | 81291.81 | 2763.34 2014-05-15 02:53:00 | 2764.51 | 2765.00 | 2763.30 | 2764.96 | 56.39 | 155889.80 | 2764.35 2014-05-15 02:54:00 | 2765.12 | 2767.00 | 2765.12 | 2766.98 | 30.28 | 83765.39 | 2766.63 2014-05-15 02:55:00 | 2766.98 | 2767.64 | 2765.93 | 2766.96 | 46.40 | 128379.09 | 2766.85 2014-05-15 02:56:00 | 2766.96 | 2767.83 | 2766.54 | 2767.02 | 28.41 | 78599.50 | 2766.91 2014-05-15 02:57:00 | 2767.10 | 2767.56 | 2767.00 | 2767.14 | 28.48 | 78797.63 | 2767.06 2014-05-15 02:58:00 | 2767.02 | 2768.03 | 2767.00 | 2767.79 | 16.52 | 45707.55 | 2767.47 2014-05-15 02:59:00 | 2767.81 | 2768.96 | 2767.01 | 2767.92 | 27.16 | 75177.21 | 2767.94 2014-05-15 03:00:00 | 2767.90 | 2767.98 | 2767.00 | 2767.25 | 48.12 | 133161.22 | 2767.33 2014-05-15 03:01:00 | 2767.69 | 2768.04 | 2767.69 | 2768.04 | 45.41 | 125682.96 | 2767.92 2014-05-15 03:02:00 | 2768.04 | 2769.88 | 2768.02 | 2769.85 | 43.11 | 119371.35 | 2769.25 2014-05-15 03:03:00 | 2769.27 | 2772.04 | 2768.57 | 2772.04 | 146.84 | 406832.87 | 2770.57 2014-05-15 03:04:00 | 2772.11 | 2775.82 | 2772.08 | 2775.16 | 36.26 | 100589.58 | 2774.20 2014-05-15 03:05:00 | 2775.80 | 2778.15 | 2775.80 | 2777.02 | 109.99 | 305480.71 | 2777.25 2014-05-15 03:06:00 | 2777.02 | 2777.02 | 2771.28 | 2771.28 | 47.23 | 131002.29 | 2773.77 2014-05-15 03:07:00 | 2771.31 | 2774.15 | 2771.29 | 2772.10 | 49.62 | 137582.79 | 2772.67 2014-05-15 03:08:00 | 2772.13 | 2772.94 | 2769.99 | 2770.01 | 24.61 | 68201.76 | 2771.08 2014-05-15 03:09:00 | 2770.01 | 2770.01 | 2768.12 | 2768.12 | 23.69 | 65584.66 | 2768.69 2014-05-15 03:10:00 | 2768.14 | 2768.14 | 2763.03 | 2765.91 | 22.93 | 63428.88 | 2766.08 2014-05-15 03:11:00 | 2765.53 | 2765.93 | 2763.32 | 2763.40 | 76.26 | 210841.78 | 2764.92 2014-05-15 03:12:00 | 2763.28 | 2763.37 | 2761.21 | 2762.62 | 108.41 | 299457.51 | 2762.27 2014-05-15 03:13:00 | 2762.62 | 2765.26 | 2762.03 | 2763.00 | 61.90 | 171042.46 | 2763.07 2014-05-15 03:14:00 | 2762.94 | 2763.71 | 2762.00 | 2762.69 | 71.90 | 198649.23 | 2762.78 2014-05-15 03:15:00 | 2762.69 | 2765.59 | 2762.69 | 2764.70 | 28.08 | 77620.15 | 2764.05 2014-05-15 03:16:00 | 2764.80 | 2765.90 | 2763.99 | 2764.96 | 18.11 | 50061.34 | 2764.90 2014-05-15 03:17:00 | 2765.44 | 2765.90 | 2764.70 | 2765.47 | 43.11 | 119205.09 | 2765.39 2014-05-15 03:18:00 | 2766.00 | 2767.38 | 2765.77 | 2766.82 | 44.34 | 122690.06 | 2766.97 2014-05-15 03:19:00 | 2766.82 | 2766.82 | 2766.00 | 2766.50 | 62.98 | 174236.93 | 2766.72 2014-05-15 03:20:00 | 2766.07 | 2766.60 | 2765.60 | 2766.60 | 13.26 | 36678.84 | 2765.92 2014-05-15 03:21:00 | 2766.10 | 2766.10 | 2765.60 | 2765.96 | 3.08 | 8512.86 | 2765.71 2014-05-15 03:22:00 | 2765.60 | 2765.99 | 2765.00 | 2765.00 | 29.11 | 80493.27 | 2765.14 2014-05-15 03:23:00 | 2766.00 | 2766.00 | 2765.00 | 2765.10 | 6.15 | 17018.47 | 2765.43 2014-05-15 03:24:00 | 2765.13 | 2766.00 | 2765.13 | 2766.00 | 4.13 | 11427.53 | 2765.62 2014-05-15 03:25:00 | 2766.00 | 2766.82 | 2766.00 | 2766.03 | 9.13 | 25257.75 | 2766.46 2014-05-15 03:26:00 | 2766.56 | 2766.82 | 2765.67 | 2765.73 | 25.66 | 70979.10 | 2766.35 2014-05-15 03:27:00 | 2765.75 | 2765.99 | 2765.75 | 2765.96 | 5.23 | 14465.82 | 2765.93 2014-05-15 03:28:00 | 2765.62 | 2765.86 | 2765.40 | 2765.54 | 18.35 | 50734.60 | 2765.58 2014-05-15 03:29:00 | 2765.54 | 2765.54 | 2765.04 | 2765.54 | 53.19 | 147092.27 | 2765.52 2014-05-15 03:30:00 | 2765.52 | 2765.52 | 2765.00 | 2765.05 | 33.92 | 93792.34 | 2765.02 2014-05-15 03:31:00 | 2765.07 | 2765.07 | 2763.74 | 2763.74 | 4.36 | 12065.34 | 2764.74 2014-05-15 03:32:00 | 2763.43 | 2764.60 | 2763.00 | 2763.00 | 50.95 | 140812.16 | 2763.73 2014-05-15 03:33:00 | 2762.86 | 2762.90 | 2760.98 | 2760.98 | 47.19 | 130324.00 | 2761.63 2014-05-15 03:34:00 | 2760.65 | 2761.00 | 2760.00 | 2760.15 | 21.15 | 58383.31 | 2760.44 2014-05-15 03:35:00 | 2760.25 | 2760.78 | 2760.15 | 2760.15 | 18.30 | 50504.97 | 2760.44 2014-05-15 03:36:00 | 2760.10 | 2760.12 | 2759.45 | 2760.02 | 23.47 | 64787.77 | 2759.98 2014-05-15 03:37:00 | 2760.62 | 2760.78 | 2760.50 | 2760.52 | 2.15 | 5946.71 | 2760.78 2014-05-15 03:38:00 | 2760.52 | 2760.52 | 2760.00 | 2760.05 | 20.87 | 57603.80 | 2760.26 2014-05-15 03:39:00 | 2760.76 | 2760.78 | 2760.76 | 2760.78 | 3.58 | 9891.86 | 2760.78 2014-05-15 03:40:00 | 2761.09 | 2764.00 | 2760.86 | 2763.76 | 81.59 | 225350.78 | 2761.96 2014-05-15 03:41:00 | 2762.68 | 2762.68 | 2761.35 | 2762.54 | 67.94 | 187679.39 | 2762.23 2014-05-15 03:42:00 | 2762.54 | 2762.54 | 2761.54 | 2761.99 | 52.36 | 144629.93 | 2762.17 2014-05-15 03:43:00 | 2761.53 | 2761.53 | 2761.17 | 2761.33 | 4.74 | 13077.74 | 2761.35 2014-05-15 03:44:00 | 2761.33 | 2762.00 | 2760.60 | 2761.67 | 12.40 | 34241.82 | 2761.66 2014-05-15 03:45:00 | 2761.33 | 2761.33 | 2761.33 | 2761.33 | 5.49 | 15167.99 | 2761.33 2014-05-15 03:46:00 | 2761.00 | 2761.65 | 2760.00 | 2760.00 | 51.17 | 141258.75 | 2760.36 2014-05-15 03:47:00 | 2760.02 | 2760.66 | 2759.49 | 2760.06 | 96.04 | 265074.40 | 2760.04 2014-05-15 03:48:00 | 2760.55 | 2760.55 | 2760.08 | 2760.10 | 1.35 | 3723.51 | 2760.20 2014-05-15 03:49:00 | 2760.10 | 2760.10 | 2759.00 | 2760.04 | 20.00 | 55184.10 | 2759.89 2014-05-15 03:50:00 | 2760.02 | 2760.02 | 2760.02 | 2760.02 | 1.11 | 3052.58 | 2760.02 2014-05-15 03:51:00 | 2760.49 | 2760.51 | 2760.17 | 2760.44 | 5.33 | 14715.78 | 2760.42 2014-05-15 03:52:00 | 2760.69 | 2760.69 | 2760.52 | 2760.54 | 3.74 | 10313.82 | 2760.66 2014-05-15 03:53:00 | 2760.54 | 2760.65 | 2760.54 | 2760.65 | 1.01 | 2785.44 | 2760.59 2014-05-15 03:54:00 | 2760.65 | 2760.69 | 2759.38 | 2759.38 | 22.37 | 61749.45 | 2760.12 2014-05-15 03:55:00 | 2759.98 | 2759.98 | 2758.15 | 2759.54 | 32.69 | 90187.29 | 2758.95 2014-05-15 03:56:00 | 2759.02 | 2759.52 | 2758.02 | 2758.61 | 15.83 | 43661.06 | 2758.64 2014-05-15 03:57:00 | 2758.12 | 2758.28 | 2757.93 | 2757.98 | 18.59 | 51271.57 | 2758.02 2014-05-15 03:58:00 | 2757.98 | 2757.98 | 2756.69 | 2757.54 | 12.61 | 34780.66 | 2757.31 2014-05-15 03:59:00 | 2757.39 | 2757.68 | 2756.67 | 2757.00 | 50.28 | 138619.38 | 2757.17 2014-05-15 04:00:00 | 2756.72 | 2757.68 | 2756.70 | 2757.65 | 35.31 | 97339.17 | 2756.94 2014-05-15 04:01:00 | 2757.66 | 2757.66 | 2757.01 | 2757.46 | 6.23 | 17180.85 | 2757.32 2014-05-15 04:02:00 | 2757.44 | 2757.68 | 2757.44 | 2757.68 | 21.10 | 58178.06 | 2757.65 2014-05-15 04:03:00 | 2757.60 | 2757.68 | 2756.98 | 2757.59 | 28.91 | 79712.19 | 2757.54 2014-05-15 04:04:00 | 2757.59 | 2760.00 | 2757.59 | 2760.00 | 42.10 | 116109.38 | 2758.20 2014-05-15 04:05:00 | 2758.82 | 2759.96 | 2758.82 | 2759.81 | 32.67 | 90159.68 | 2759.88 2014-05-15 04:06:00 | 2759.98 | 2760.00 | 2759.98 | 2760.00 | 6.58 | 18149.76 | 2760.00 2014-05-15 04:07:00 | 2760.00 | 2760.00 | 2758.84 | 2758.84 | 18.61 | 51352.24 | 2759.24 2014-05-15 04:08:00 | 2758.84 | 2759.50 | 2758.84 | 2759.50 | 3.56 | 9824.37 | 2758.88 2014-05-15 04:09:00 | 2759.50 | 2759.50 | 2758.17 | 2758.17 | 2.05 | 5650.45 | 2759.01 2014-05-15 04:10:00 | 2758.17 | 2758.17 | 2757.60 | 2757.60 | 5.06 | 13959.05 | 2758.16 2014-05-15 04:11:00 | 2757.99 | 2757.99 | 2757.99 | 2757.99 | 0.01 | 27.58 | 2757.99 2014-05-15 04:12:00 | 2757.83 | 2759.40 | 2757.83 | 2759.40 | 5.17 | 14272.25 | 2758.45 2014-05-15 04:13:00 | 2759.36 | 2759.40 | 2758.81 | 2758.81 | 3.66 | 10090.10 | 2759.12 2014-05-15 04:14:00 | 2758.85 | 2759.27 | 2758.85 | 2759.27 | 0.72 | 1991.97 | 2758.96 2014-05-15 04:15:00 | 2759.03 | 2759.04 | 2759.03 | 2759.04 | 0.89 | 2455.54 | 2759.04 2014-05-15 04:16:00 | 2758.85 | 2759.66 | 2758.55 | 2759.23 | 12.76 | 35203.31 | 2759.10 2014-05-15 04:17:00 | 2759.28 | 2759.97 | 2759.00 | 2759.74 | 17.80 | 49119.67 | 2759.22 2014-05-15 04:18:00 | 2758.87 | 2759.66 | 2758.33 | 2759.00 | 32.46 | 89544.31 | 2759.03 2014-05-15 04:19:00 | 2759.66 | 2759.99 | 2759.59 | 2759.98 | 2.99 | 8252.01 | 2759.87 2014-05-15 04:20:00 | 2759.57 | 2759.96 | 2759.57 | 2759.57 | 2.53 | 6976.44 | 2759.67 2014-05-15 04:21:00 | 2759.57 | 2759.57 | 2759.01 | 2759.09 | 9.70 | 26758.37 | 2759.45 2014-05-15 04:22:00 | 2759.14 | 2759.80 | 2759.00 | 2759.72 | 7.80 | 21535.27 | 2759.52 2014-05-15 04:23:00 | 2759.04 | 2759.04 | 2759.02 | 2759.02 | 1.16 | 3197.72 | 2759.03 2014-05-15 04:24:00 | 2759.97 | 2759.97 | 2759.97 | 2759.97 | 5.66 | 15607.63 | 2759.97 2014-05-15 04:25:00 | 2759.97 | 2759.97 | 2759.97 | 2759.97 | 13.22 | 36495.08 | 2759.97 2014-05-15 04:26:00 | 2759.95 | 2759.97 | 2759.95 | 2759.95 | 2.85 | 7863.12 | 2759.96 2014-05-15 04:27:00 | 2759.95 | 2759.99 | 2759.62 | 2759.62 | 4.02 | 11097.43 | 2759.87 2014-05-15 04:28:00 | 2759.62 | 2759.62 | 2759.10 | 2759.13 | 32.47 | 89583.38 | 2759.13 2014-05-15 04:29:00 | 2759.91 | 2759.91 | 2759.12 | 2759.14 | 3.57 | 9860.60 | 2759.75 2014-05-15 04:30:00 | 2759.14 | 2759.97 | 2759.12 | 2759.20 | 3.12 | 8621.05 | 2759.62 2014-05-15 04:31:00 | 2759.88 | 2760.00 | 2759.86 | 2760.00 | 44.24 | 122108.36 | 2759.95 2014-05-15 04:32:00 | 2760.00 | 2760.00 | 2759.32 | 2759.62 | 4.23 | 11676.36 | 2759.72 2014-05-15 04:33:00 | 2759.37 | 2759.62 | 2759.37 | 2759.62 | 0.37 | 1015.52 | 2759.57 2014-05-15 04:34:00 | 2759.98 | 2760.00 | 2759.00 | 2759.05 | 24.74 | 68269.26 | 2759.25 2014-05-15 04:35:00 | 2759.10 | 2759.88 | 2759.10 | 2759.88 | 5.88 | 16215.79 | 2759.20 2014-05-15 04:36:00 | 2759.83 | 2759.83 | 2759.14 | 2759.81 | 1.35 | 3719.38 | 2759.18 2014-05-15 04:37:00 | 2759.81 | 2759.81 | 2759.81 | 2759.81 | 0.05 | 137.99 | 2759.81 2014-05-15 04:38:00 | 2759.81 | 2759.81 | 2759.76 | 2759.76 | 0.15 | 413.97 | 2759.79 2014-05-15 04:39:00 | 2759.76 | 2759.76 | 2759.02 | 2759.02 | 10.93 | 30148.81 | 2759.36 2014-05-15 04:40:00 | 2759.02 | 2759.02 | 2759.02 | 2759.02 | 0.32 | 891.16 | 2759.02 2014-05-15 04:41:00 | 2759.02 | 2759.16 | 2759.00 | 2759.16 | 20.47 | 56463.20 | 2759.01 2014-05-15 04:42:00 | 2759.08 | 2759.98 | 2759.06 | 2759.87 | 19.86 | 54801.48 | 2759.53 2014-05-15 04:43:00 | 2759.13 | 2760.00 | 2759.13 | 2759.99 | 14.98 | 41335.83 | 2759.95 2014-05-15 04:44:00 | 2759.99 | 2762.50 | 2759.99 | 2762.50 | 106.90 | 295076.93 | 2760.20 2014-05-15 04:45:00 | 2763.02 | 2766.82 | 2762.52 | 2766.82 | 57.40 | 158718.18 | 2764.93 2014-05-15 04:46:00 | 2766.84 | 2767.79 | 2763.17 | 2765.00 | 33.63 | 92995.45 | 2765.01 2014-05-15 04:47:00 | 2765.12 | 2765.68 | 2763.00 | 2763.48 | 14.42 | 39861.93 | 2764.73 2014-05-15 04:48:00 | 2764.39 | 2764.59 | 2760.52 | 2762.19 | 37.01 | 102276.52 | 2763.41 2014-05-15 04:49:00 | 2761.60 | 2764.93 | 2761.60 | 2764.69 | 20.39 | 56348.73 | 2763.01 2014-05-15 04:50:00 | 2764.42 | 2764.73 | 2763.03 | 2763.32 | 24.11 | 66619.20 | 2763.71 2014-05-15 04:51:00 | 2763.32 | 2765.00 | 2763.30 | 2764.97 | 20.97 | 57967.87 | 2764.32 2014-05-15 04:52:00 | 2764.02 | 2764.11 | 2763.04 | 2763.66 | 15.76 | 43540.36 | 2763.59 2014-05-15 04:53:00 | 2763.58 | 2763.58 | 2762.40 | 2762.40 | 9.63 | 26607.93 | 2763.02 2014-05-15 04:54:00 | 2761.05 | 2762.30 | 2761.05 | 2761.15 | 2.73 | 7527.92 | 2761.53 2014-05-15 04:55:00 | 2761.73 | 2762.70 | 2761.21 | 2761.93 | 33.75 | 93219.45 | 2761.81 2014-05-15 04:56:00 | 2761.24 | 2761.24 | 2761.05 | 2761.06 | 10.16 | 28064.95 | 2761.21 2014-05-15 04:57:00 | 2762.07 | 2762.07 | 2761.17 | 2761.77 | 15.20 | 41974.22 | 2761.64 2014-05-15 04:58:00 | 2761.80 | 2763.88 | 2761.80 | 2762.88 | 21.89 | 60469.30 | 2763.05 2014-05-15 04:59:00 | 2762.69 | 2763.95 | 2762.69 | 2763.03 | 15.26 | 42151.66 | 2763.14 2014-05-15 05:00:00 | 2763.05 | 2764.09 | 2762.68 | 2762.68 | 32.42 | 89590.92 | 2763.70 2014-05-15 05:01:00 | 2762.52 | 2764.44 | 2762.52 | 2764.44 | 6.59 | 18214.84 | 2763.17 2014-05-15 05:02:00 | 2764.46 | 2765.51 | 2764.32 | 2765.49 | 5.54 | 15318.79 | 2764.62 2014-05-15 05:03:00 | 2765.91 | 2765.91 | 2762.43 | 2764.72 | 19.22 | 53139.28 | 2764.50 2014-05-15 05:04:00 | 2764.13 | 2764.13 | 2762.50 | 2763.00 | 24.71 | 68269.97 | 2763.30 2014-05-15 05:05:00 | 2762.40 | 2764.47 | 2762.40 | 2763.28 | 31.67 | 87532.04 | 2763.62 2014-05-15 05:06:00 | 2763.04 | 2764.08 | 2763.04 | 2763.04 | 2.79 | 7700.96 | 2763.17 2014-05-15 05:07:00 | 2763.04 | 2763.90 | 2763.02 | 2763.81 | 12.74 | 35196.77 | 2763.78 2014-05-15 05:08:00 | 2763.81 | 2764.00 | 2763.00 | 2763.60 | 19.32 | 53399.12 | 2763.64 2014-05-15 05:09:00 | 2763.60 | 2764.80 | 2763.60 | 2763.86 | 24.97 | 69011.55 | 2763.89 2014-05-15 05:10:00 | 2763.60 | 2764.20 | 2763.30 | 2763.94 | 15.25 | 42139.59 | 2763.98 2014-05-15 05:11:00 | 2764.50 | 2764.50 | 2763.84 | 2764.23 | 10.94 | 30230.38 | 2764.30 2014-05-15 05:12:00 | 2764.25 | 2765.00 | 2763.84 | 2764.80 | 12.73 | 35185.28 | 2764.83 2014-05-15 05:13:00 | 2764.22 | 2765.06 | 2764.22 | 2764.80 | 3.09 | 8534.94 | 2764.80 2014-05-15 05:14:00 | 2764.71 | 2764.71 | 2764.00 | 2764.00 | 3.72 | 10282.82 | 2764.20 2014-05-15 05:15:00 | 2764.02 | 2764.46 | 2763.84 | 2764.46 | 48.86 | 135043.65 | 2763.95 2014-05-15 05:16:00 | 2764.80 | 2765.00 | 2763.52 | 2764.80 | 11.21 | 30986.15 | 2763.91 2014-05-15 05:17:00 | 2764.30 | 2764.78 | 2764.28 | 2764.78 | 2.11 | 5830.18 | 2764.43 2014-05-15 05:18:00 | 2764.78 | 2764.78 | 2763.58 | 2763.58 | 9.69 | 26787.39 | 2764.44 2014-05-15 05:19:00 | 2764.12 | 2764.12 | 2763.12 | 2763.12 | 6.02 | 16640.51 | 2763.29 2014-05-15 05:20:00 | 2763.02 | 2763.02 | 2762.68 | 2762.68 | 7.23 | 19983.80 | 2762.86 2014-05-15 05:21:00 | 2762.66 | 2762.66 | 2762.49 | 2762.49 | 1.92 | 5290.46 | 2762.64 2014-05-15 05:22:00 | 2762.40 | 2762.40 | 2762.16 | 2762.34 | 14.83 | 40968.89 | 2762.38 2014-05-15 05:23:00 | 2762.18 | 2762.18 | 2762.18 | 2762.18 | 0.62 | 1718.08 | 2762.18 2014-05-15 05:24:00 | 2762.18 | 2762.80 | 2762.18 | 2762.80 | 5.48 | 15150.45 | 2762.66 2014-05-15 05:25:00 | 2762.51 | 2762.80 | 2762.00 | 2762.02 | 40.40 | 111599.38 | 2762.29 2014-05-15 05:26:00 | . | . | . | . | . | . | . 2014-05-15 05:27:00 | 2762.02 | 2762.99 | 2762.00 | 2762.96 | 6.94 | 19174.58 | 2762.51 2014-05-15 05:28:00 | 2762.51 | 2762.59 | 2762.02 | 2762.57 | 6.48 | 17903.86 | 2762.52 2014-05-15 05:29:00 | 2762.59 | 2762.99 | 2762.00 | 2762.02 | 37.58 | 103796.87 | 2762.32 2014-05-15 05:30:00 | 2762.02 | 2763.58 | 2762.00 | 2763.12 | 28.52 | 78797.33 | 2762.88 2014-05-15 05:31:00 | 2763.56 | 2764.00 | 2763.04 | 2763.07 | 4.30 | 11877.39 | 2763.47 2014-05-15 05:32:00 | 2764.00 | 2764.00 | 2763.07 | 2763.08 | 0.27 | 748.95 | 2763.66 2014-05-15 05:33:00 | 2763.07 | 2763.56 | 2762.48 | 2762.48 | 39.35 | 108725.54 | 2762.90 2014-05-15 05:34:00 | 2762.50 | 2763.63 | 2762.48 | 2763.63 | 13.97 | 38609.70 | 2762.97 2014-05-15 05:35:00 | 2763.63 | 2763.63 | 2762.48 | 2762.92 | 33.63 | 92916.85 | 2763.00 2014-05-15 05:36:00 | 2762.52 | 2762.92 | 2762.41 | 2762.55 | 11.76 | 32492.44 | 2762.49 2014-05-15 05:37:00 | 2762.55 | 2763.50 | 2762.10 | 2762.18 | 26.17 | 72295.58 | 2762.96 2014-05-15 05:38:00 | 2762.18 | 2763.50 | 2762.10 | 2762.46 | 48.84 | 134933.57 | 2762.71 2014-05-15 05:39:00 | 2762.46 | 2763.33 | 2762.11 | 2763.02 | 37.40 | 103321.52 | 2762.39 2014-05-15 05:40:00 | 2763.04 | 2763.08 | 2762.45 | 2762.50 | 5.00 | 13820.25 | 2762.95 2014-05-15 05:41:00 | 2762.50 | 2762.50 | 2762.20 | 2762.20 | 2.91 | 8046.83 | 2762.39 2014-05-15 05:42:00 | 2762.20 | 2763.00 | 2762.00 | 2763.00 | 32.98 | 91100.67 | 2762.22 2014-05-15 05:43:00 | 2762.09 | 2763.02 | 2762.00 | 2762.19 | 15.89 | 43887.60 | 2762.31 2014-05-15 05:44:00 | 2762.19 | 2762.44 | 2760.45 | 2760.58 | 43.64 | 120483.79 | 2761.11 2014-05-15 05:45:00 | 2760.63 | 2761.78 | 2760.10 | 2761.71 | 74.98 | 206996.85 | 2760.62 2014-05-15 05:46:00 | 2760.03 | 2760.03 | 2759.70 | 2759.70 | 16.29 | 44948.58 | 2759.95 2014-05-15 05:47:00 | 2759.00 | 2759.55 | 2758.11 | 2759.11 | 37.91 | 104581.30 | 2758.60 2014-05-15 05:48:00 | 2758.24 | 2759.10 | 2757.98 | 2758.21 | 11.74 | 32374.01 | 2758.29 2014-05-15 05:49:00 | 2758.23 | 2758.89 | 2758.02 | 2758.11 | 7.85 | 21660.98 | 2758.31 2014-05-15 05:50:00 | 2758.06 | 2758.08 | 2757.70 | 2757.70 | 7.51 | 20719.20 | 2757.78 2014-05-15 05:51:00 | 2757.60 | 2757.60 | 2757.00 | 2757.00 | 9.15 | 25225.08 | 2757.14 2014-05-15 05:52:00 | 2757.00 | 2757.06 | 2755.95 | 2755.95 | 38.12 | 105073.67 | 2756.54 2014-05-15 05:53:00 | 2755.95 | 2756.34 | 2755.09 | 2755.11 | 24.52 | 67578.83 | 2755.62 2014-05-15 05:54:00 | 2755.20 | 2755.58 | 2754.42 | 2754.42 | 31.57 | 86960.42 | 2754.88 2014-05-15 05:55:00 | 2754.42 | 2754.42 | 2752.09 | 2753.09 | 66.60 | 183349.10 | 2752.87 2014-05-15 05:56:00 | 2753.15 | 2754.00 | 2752.92 | 2754.00 | 70.62 | 194425.52 | 2753.16 2014-05-15 05:57:00 | 2753.20 | 2754.68 | 2753.18 | 2754.00 | 8.42 | 23179.57 | 2754.23 2014-05-15 05:58:00 | 2754.52 | 2755.02 | 2753.50 | 2753.98 | 21.55 | 59340.89 | 2754.28 2014-05-15 05:59:00 | 2753.98 | 2754.52 | 2753.32 | 2754.00 | 18.84 | 51875.49 | 2754.06 2014-05-15 06:00:00 | 2754.00 | 2754.52 | 2753.08 | 2753.92 | 30.03 | 82710.62 | 2753.99 2014-05-15 06:01:00 | 2753.92 | 2754.52 | 2752.93 | 2752.93 | 18.50 | 50953.30 | 2753.93 2014-05-15 06:02:00 | 2752.91 | 2753.95 | 2752.09 | 2753.03 | 18.39 | 50623.86 | 2752.34 2014-05-15 06:03:00 | 2753.03 | 2753.18 | 2752.92 | 2753.02 | 2.70 | 7425.04 | 2753.07 2014-05-15 06:04:00 | 2752.80 | 2752.80 | 2752.52 | 2752.75 | 5.89 | 16213.38 | 2752.70 2014-05-15 06:05:00 | 2752.75 | 2753.88 | 2752.75 | 2753.84 | 49.63 | 136663.95 | 2753.43 2014-05-15 06:06:00 | 2753.84 | 2755.62 | 2753.84 | 2755.04 | 6.29 | 17312.16 | 2754.52 2014-05-15 06:07:00 | 2755.67 | 2756.97 | 2755.00 | 2756.26 | 19.78 | 54517.85 | 2755.65 2014-05-15 06:08:00 | 2756.26 | 2758.99 | 2756.00 | 2757.00 | 58.13 | 160266.44 | 2757.18 2014-05-15 06:09:00 | 2757.00 | 2759.65 | 2756.58 | 2757.96 | 17.11 | 47190.13 | 2757.72 2014-05-15 06:10:00 | 2757.05 | 2757.54 | 2756.49 | 2756.49 | 17.26 | 47578.60 | 2757.22 2014-05-15 06:11:00 | 2756.37 | 2757.00 | 2754.22 | 2757.00 | 16.45 | 45321.92 | 2755.13 2014-05-15 06:12:00 | 2756.94 | 2756.94 | 2756.33 | 2756.44 | 13.21 | 36412.54 | 2756.65 2014-05-15 06:13:00 | 2756.00 | 2756.00 | 2755.03 | 2756.00 | 1.65 | 4552.86 | 2755.97 2014-05-15 06:14:00 | 2755.22 | 2757.00 | 2755.22 | 2756.47 | 88.34 | 243446.21 | 2755.91 2014-05-15 06:15:00 | 2756.08 | 2758.24 | 2756.08 | 2756.10 | 17.61 | 48535.26 | 2756.59 2014-05-15 06:16:00 | 2756.28 | 2756.28 | 2755.12 | 2755.70 | 4.90 | 13502.95 | 2755.70 2014-05-15 06:17:00 | 2755.70 | 2755.72 | 2755.36 | 2755.36 | 8.38 | 23076.96 | 2755.46 2014-05-15 06:18:00 | 2755.70 | 2755.70 | 2755.03 | 2755.69 | 5.39 | 14863.35 | 2755.53 2014-05-15 06:19:00 | . | . | . | . | . | . | . 2014-05-15 06:20:00 | 2755.03 | 2755.03 | 2755.00 | 2755.00 | 9.56 | 26346.22 | 2755.02 2014-05-15 06:21:00 | 2755.02 | 2755.02 | 2754.55 | 2754.65 | 19.62 | 54046.82 | 2754.96 2014-05-15 06:22:00 | 2754.59 | 2754.60 | 2754.12 | 2754.12 | 26.93 | 74189.27 | 2754.59 2014-05-15 06:23:00 | 2754.13 | 2756.00 | 2754.13 | 2756.00 | 6.73 | 18546.73 | 2755.01 2014-05-15 06:24:00 | 2755.78 | 2756.00 | 2754.35 | 2756.00 | 13.15 | 36225.00 | 2755.80 2014-05-15 06:25:00 | 2756.00 | 2756.00 | 2756.00 | 2756.00 | 0.70 | 1920.93 | 2756.00 2014-05-15 06:26:00 | 2756.00 | 2756.96 | 2755.00 | 2755.51 | 51.38 | 141599.84 | 2755.77 2014-05-15 06:27:00 | . | . | . | . | . | . | . 2014-05-15 06:28:00 | . | . | . | . | . | . | . 2014-05-15 06:29:00 | 2755.53 | 2755.53 | 2755.51 | 2755.53 | 10.50 | 28944.08 | 2755.53 2014-05-15 06:30:00 | 2755.51 | 2755.51 | 2755.50 | 2755.50 | 0.83 | 2298.09 | 2755.51 2014-05-15 06:31:00 | 2755.51 | 2755.51 | 2755.44 | 2755.46 | 5.19 | 14309.24 | 2755.49 2014-05-15 06:32:00 | 2755.04 | 2755.53 | 2755.04 | 2755.22 | 2.85 | 7863.74 | 2755.34 2014-05-15 06:33:00 | 2755.42 | 2755.42 | 2755.02 | 2755.04 | 13.25 | 36507.54 | 2755.08 2014-05-15 06:34:00 | 2755.06 | 2755.46 | 2753.08 | 2753.29 | 48.48 | 133539.74 | 2754.59 2014-05-15 06:35:00 | 2753.18 | 2754.84 | 2752.31 | 2754.64 | 12.65 | 34822.06 | 2753.60 2014-05-15 06:36:00 | 2754.50 | 2755.46 | 2753.17 | 2754.22 | 40.08 | 110380.41 | 2754.21 2014-05-15 06:37:00 | 2754.36 | 2754.97 | 2753.37 | 2754.90 | 30.65 | 84408.53 | 2754.13 2014-05-15 06:38:00 | 2754.46 | 2754.90 | 2752.93 | 2753.04 | 9.72 | 26767.08 | 2753.81 2014-05-15 06:39:00 | 2752.72 | 2752.97 | 2752.30 | 2752.97 | 38.20 | 105129.38 | 2752.37 2014-05-15 06:40:00 | 2752.59 | 2752.59 | 2752.30 | 2752.30 | 13.11 | 36083.38 | 2752.36 2014-05-15 06:41:00 | 2752.32 | 2752.32 | 2752.30 | 2752.30 | 1.00 | 2752.31 | 2752.31 2014-05-15 06:42:00 | 2752.32 | 2752.32 | 2750.98 | 2751.16 | 42.41 | 116690.65 | 2751.62 2014-05-15 06:43:00 | 2751.18 | 2754.90 | 2751.16 | 2753.42 | 26.60 | 73206.41 | 2752.22 2014-05-15 06:44:00 | 2752.75 | 2754.11 | 2751.86 | 2754.11 | 11.14 | 30671.04 | 2752.25 2014-05-15 06:45:00 | 2753.53 | 2755.53 | 2753.02 | 2755.53 | 17.89 | 49282.44 | 2754.75 2014-05-15 06:46:00 | 2754.98 | 2755.00 | 2753.64 | 2754.11 | 12.10 | 33320.23 | 2754.19 2014-05-15 06:47:00 | 2754.11 | 2755.53 | 2753.90 | 2753.95 | 12.91 | 35551.08 | 2754.62 2014-05-15 06:48:00 | 2753.97 | 2755.15 | 2753.95 | 2754.08 | 46.30 | 127540.81 | 2754.60 2014-05-15 06:49:00 | 2754.69 | 2755.46 | 2753.68 | 2754.85 | 9.60 | 26455.17 | 2754.60 2014-05-15 06:50:00 | . | . | . | . | . | . | . 2014-05-15 06:51:00 | 2754.90 | 2754.90 | 2754.13 | 2754.73 | 8.07 | 22230.62 | 2754.72 2014-05-15 06:52:00 | . | . | . | . | . | . | . 2014-05-15 06:53:00 | . | . | . | . | . | . | . 2014-05-15 06:54:00 | 2754.66 | 2755.21 | 2754.21 | 2754.21 | 32.99 | 90875.06 | 2754.79 2014-05-15 06:55:00 | 2754.22 | 2754.22 | 2754.00 | 2754.00 | 6.88 | 18947.73 | 2754.03 2014-05-15 06:56:00 | 2753.65 | 2753.88 | 2753.65 | 2753.88 | 7.18 | 19771.95 | 2753.75 2014-05-15 06:57:00 | 2753.69 | 2754.00 | 2753.69 | 2754.00 | 1.09 | 2993.55 | 2753.95 2014-05-15 06:58:00 | 2753.99 | 2754.00 | 2753.99 | 2754.00 | 1.62 | 4447.71 | 2754.00 2014-05-15 06:59:00 | 2754.05 | 2754.05 | 2753.98 | 2754.00 | 6.13 | 16893.08 | 2754.01 2014-05-15 07:00:00 | . | . | . | . | . | . | . 2014-05-15 07:01:00 | 2753.65 | 2753.71 | 2753.65 | 2753.71 | 4.81 | 13245.06 | 2753.65 2014-05-15 07:02:00 | 2754.44 | 2754.44 | 2754.39 | 2754.40 | 10.67 | 29375.96 | 2754.43 2014-05-15 07:03:00 | 2754.44 | 2755.00 | 2754.43 | 2754.50 | 26.63 | 73350.55 | 2754.54 2014-05-15 07:04:00 | . | . | . | . | . | . | . 2014-05-15 07:05:00 | 2754.65 | 2754.67 | 2754.60 | 2754.60 | 28.32 | 78017.09 | 2754.65 2014-05-15 07:06:00 | 2754.62 | 2755.00 | 2754.62 | 2755.00 | 14.52 | 39999.46 | 2754.97 2014-05-15 07:07:00 | 2754.63 | 2755.00 | 2754.63 | 2755.00 | 5.24 | 14430.38 | 2754.94 2014-05-15 07:08:00 | 2755.00 | 2755.00 | 2754.62 | 2754.64 | 13.92 | 38340.29 | 2754.73 2014-05-15 07:09:00 | 2755.00 | 2755.00 | 2754.61 | 2754.63 | 14.63 | 40306.10 | 2754.65 2014-05-15 07:10:00 | 2754.65 | 2754.96 | 2754.60 | 2754.60 | 11.73 | 32322.78 | 2754.63 2014-05-15 07:11:00 | 2754.61 | 2754.97 | 2754.60 | 2754.97 | 4.94 | 13619.40 | 2754.73 2014-05-15 07:12:00 | 2754.99 | 2754.99 | 2754.99 | 2754.99 | 0.58 | 1595.14 | 2754.99 2014-05-15 07:13:00 | 2754.99 | 2755.00 | 2754.99 | 2754.99 | 1.60 | 4408.00 | 2755.00 2014-05-15 07:14:00 | 2754.77 | 2754.99 | 2754.77 | 2754.98 | 8.62 | 23747.56 | 2754.94 2014-05-15 07:15:00 | 2754.98 | 2754.99 | 2754.98 | 2754.99 | 0.53 | 1451.88 | 2754.98 2014-05-15 07:16:00 | 2754.99 | 2756.88 | 2754.99 | 2756.09 | 97.93 | 269803.66 | 2755.21 2014-05-15 07:17:00 | 2756.69 | 2759.26 | 2756.69 | 2758.05 | 34.45 | 95003.55 | 2758.04 2014-05-15 07:18:00 | 2758.18 | 2758.22 | 2756.88 | 2757.97 | 45.37 | 125134.52 | 2757.97 2014-05-15 07:19:00 | 2757.02 | 2757.75 | 2756.88 | 2757.00 | 44.45 | 122546.76 | 2757.02 2014-05-15 07:20:00 | 2756.98 | 2757.02 | 2755.63 | 2756.32 | 55.39 | 152672.64 | 2756.52 2014-05-15 07:21:00 | 2756.32 | 2756.50 | 2756.00 | 2756.00 | 3.09 | 8503.04 | 2756.25 2014-05-15 07:22:00 | 2756.02 | 2759.65 | 2756.00 | 2758.47 | 26.51 | 73105.21 | 2758.06 2014-05-15 07:23:00 | 2758.47 | 2760.57 | 2757.54 | 2760.05 | 57.66 | 159125.19 | 2759.67 2014-05-15 07:24:00 | 2760.05 | 2761.62 | 2760.00 | 2760.92 | 47.13 | 130098.67 | 2760.60 2014-05-15 07:25:00 | 2760.94 | 2760.94 | 2758.05 | 2759.71 | 59.42 | 163963.96 | 2759.22 2014-05-15 07:26:00 | 2759.71 | 2761.00 | 2759.71 | 2761.00 | 15.75 | 43486.05 | 2760.67 2014-05-15 07:27:00 | 2761.06 | 2762.00 | 2761.06 | 2761.16 | 25.18 | 69528.28 | 2761.69 2014-05-15 07:28:00 | 2762.00 | 2764.00 | 2761.96 | 2763.09 | 15.38 | 42498.53 | 2763.05 2014-05-15 07:29:00 | 2763.14 | 2766.00 | 2763.14 | 2766.00 | 33.36 | 92265.41 | 2765.50 2014-05-15 07:30:00 | 2766.00 | 2770.00 | 2766.00 | 2769.03 | 73.73 | 204115.79 | 2768.54 2014-05-15 07:31:00 | 2769.20 | 2771.95 | 2766.80 | 2769.64 | 82.52 | 228560.62 | 2769.69 2014-05-15 07:32:00 | 2770.02 | 2770.10 | 2769.10 | 2770.10 | 103.89 | 287748.22 | 2769.63 2014-05-15 07:33:00 | 2770.10 | 2773.77 | 2770.00 | 2772.90 | 70.98 | 196703.27 | 2771.37 2014-05-15 07:34:00 | 2773.36 | 2773.36 | 2770.31 | 2771.30 | 28.65 | 79414.19 | 2771.78 2014-05-15 07:35:00 | 2772.00 | 2772.83 | 2766.89 | 2768.79 | 24.95 | 69114.70 | 2770.24 2014-05-15 07:36:00 | 2768.00 | 2768.00 | 2764.07 | 2764.09 | 51.57 | 142645.31 | 2766.21 2014-05-15 07:37:00 | 2764.09 | 2769.30 | 2763.90 | 2767.11 | 82.92 | 229342.71 | 2765.93 2014-05-15 07:38:00 | 2767.96 | 2767.96 | 2766.38 | 2766.38 | 45.30 | 125365.68 | 2767.39 2014-05-15 07:39:00 | 2766.38 | 2766.88 | 2766.06 | 2766.88 | 11.06 | 30597.43 | 2766.24 2014-05-15 07:40:00 | 2766.85 | 2768.00 | 2766.00 | 2767.08 | 40.71 | 112633.74 | 2766.53 2014-05-15 07:41:00 | 2768.00 | 2768.00 | 2767.58 | 2767.98 | 14.58 | 40360.30 | 2767.82 2014-05-15 07:42:00 | 2767.98 | 2767.98 | 2767.90 | 2767.90 | 2.00 | 5535.88 | 2767.94 2014-05-15 07:43:00 | 2767.18 | 2768.87 | 2767.13 | 2767.13 | 44.92 | 124331.39 | 2767.90 2014-05-15 07:44:00 | 2767.13 | 2767.15 | 2766.00 | 2767.13 | 62.51 | 172953.80 | 2766.64 2014-05-15 07:45:00 | 2766.99 | 2766.99 | 2766.00 | 2766.06 | 34.26 | 94764.25 | 2766.11 2014-05-15 07:46:00 | 2766.08 | 2766.91 | 2766.00 | 2766.37 | 3.76 | 10401.21 | 2766.28 2014-05-15 07:47:00 | 2766.02 | 2767.00 | 2765.12 | 2765.14 | 34.43 | 95228.70 | 2766.19 2014-05-15 07:48:00 | 2765.14 | 2766.00 | 2765.12 | 2765.20 | 2.24 | 6191.79 | 2765.43 2014-05-15 07:49:00 | 2765.20 | 2765.88 | 2765.13 | 2765.75 | 15.39 | 42550.35 | 2765.52 2014-05-15 07:50:00 | 2765.82 | 2766.46 | 2765.80 | 2766.22 | 4.56 | 12612.42 | 2765.88 2014-05-15 07:51:00 | 2765.89 | 2766.02 | 2765.00 | 2765.00 | 16.65 | 46033.21 | 2765.09 2014-05-15 07:52:00 | 2765.50 | 2766.67 | 2765.00 | 2765.77 | 76.67 | 212057.94 | 2765.82 2014-05-15 07:53:00 | 2765.77 | 2765.77 | 2764.95 | 2764.99 | 20.41 | 56430.60 | 2764.99 2014-05-15 07:54:00 | 2764.99 | 2764.99 | 2764.01 | 2764.54 | 16.49 | 45583.22 | 2764.46 2014-05-15 07:55:00 | 2764.54 | 2764.99 | 2764.14 | 2764.14 | 1.07 | 2969.16 | 2764.58 2014-05-15 07:56:00 | 2764.97 | 2765.00 | 2764.95 | 2764.95 | 7.84 | 21663.74 | 2765.00 2014-05-15 07:57:00 | 2765.03 | 2765.03 | 2764.10 | 2764.92 | 8.30 | 22944.70 | 2764.76 2014-05-15 07:58:00 | 2764.92 | 2765.66 | 2764.63 | 2765.26 | 10.87 | 30043.82 | 2765.19 2014-05-15 07:59:00 | 2764.94 | 2765.76 | 2764.03 | 2765.39 | 32.82 | 90731.84 | 2764.95 2014-05-15 08:00:00 | 2765.76 | 2770.00 | 2764.98 | 2770.00 | 50.57 | 139945.10 | 2767.57 2014-05-15 08:01:00 | 2768.92 | 2774.99 | 2767.45 | 2769.62 | 86.01 | 238209.28 | 2769.52 2014-05-15 08:02:00 | 2769.21 | 2775.00 | 2768.62 | 2771.67 | 67.77 | 187743.30 | 2770.22 2014-05-15 08:03:00 | 2770.47 | 2774.55 | 2770.25 | 2773.99 | 105.59 | 292613.27 | 2771.27 2014-05-15 08:04:00 | 2772.05 | 2774.90 | 2771.31 | 2774.00 | 69.55 | 192850.01 | 2773.02 2014-05-15 08:05:00 | 2773.95 | 2773.97 | 2771.16 | 2771.16 | 35.39 | 98127.11 | 2772.74 2014-05-15 08:06:00 | 2771.22 | 2771.22 | 2768.79 | 2768.79 | 17.09 | 47343.01 | 2770.06 2014-05-15 08:07:00 | 2768.49 | 2768.66 | 2766.97 | 2767.26 | 41.56 | 115007.55 | 2767.60 2014-05-15 08:08:00 | 2766.98 | 2768.28 | 2766.62 | 2766.93 | 31.24 | 86445.90 | 2767.07 2014-05-15 08:09:00 | 2767.02 | 2770.00 | 2767.00 | 2769.72 | 18.49 | 51190.37 | 2767.94 2014-05-15 08:10:00 | 2767.45 | 2768.66 | 2767.27 | 2768.66 | 92.95 | 257306.10 | 2768.25 2014-05-15 08:11:00 | 2768.79 | 2770.72 | 2768.78 | 2770.66 | 31.13 | 86213.87 | 2769.66 2014-05-15 08:12:00 | 2770.66 | 2771.16 | 2770.17 | 2770.96 | 9.49 | 26293.54 | 2770.95 2014-05-15 08:13:00 | 2770.96 | 2771.64 | 2770.00 | 2771.04 | 38.74 | 107329.18 | 2770.29 2014-05-15 08:14:00 | 2771.14 | 2771.74 | 2770.12 | 2770.36 | 19.60 | 54311.10 | 2770.83 2014-05-15 08:15:00 | 2770.82 | 2770.84 | 2770.00 | 2770.00 | 11.57 | 32055.21 | 2770.07 2014-05-15 08:16:00 | 2770.16 | 2770.97 | 2770.00 | 2770.00 | 28.94 | 80162.63 | 2770.15 2014-05-15 08:17:00 | 2770.50 | 2770.89 | 2770.00 | 2770.10 | 15.66 | 43376.48 | 2770.07 2014-05-15 08:18:00 | 2770.10 | 2771.50 | 2770.10 | 2771.30 | 13.55 | 37552.56 | 2771.00 2014-05-15 08:19:00 | 2771.50 | 2771.57 | 2771.50 | 2771.55 | 4.12 | 11418.73 | 2771.54 2014-05-15 08:20:00 | 2771.10 | 2771.98 | 2771.10 | 2771.52 | 2.50 | 6928.84 | 2771.54 2014-05-15 08:21:00 | 2771.55 | 2771.87 | 2771.02 | 2771.02 | 2.98 | 8245.69 | 2771.66 2014-05-15 08:22:00 | 2771.02 | 2771.04 | 2769.71 | 2769.71 | 16.26 | 45055.67 | 2770.78 2014-05-15 08:23:00 | 2769.30 | 2770.00 | 2768.56 | 2770.00 | 12.70 | 35174.29 | 2769.41 2014-05-15 08:24:00 | 2770.05 | 2771.00 | 2768.32 | 2769.41 | 15.90 | 44034.16 | 2769.27 2014-05-15 08:25:00 | 2769.41 | 2769.41 | 2768.28 | 2769.07 | 7.64 | 21154.25 | 2768.88 2014-05-15 08:26:00 | 2768.44 | 2769.06 | 2767.30 | 2768.09 | 87.15 | 241215.43 | 2767.85 2014-05-15 08:27:00 | 2768.11 | 2768.11 | 2768.02 | 2768.04 | 1.27 | 3512.67 | 2768.06 2014-05-15 08:28:00 | 2768.06 | 2768.28 | 2767.52 | 2767.52 | 25.42 | 70355.73 | 2768.06 2014-05-15 08:29:00 | 2768.08 | 2768.24 | 2768.08 | 2768.24 | 2.89 | 7997.11 | 2768.12 2014-05-15 08:30:00 | 2768.24 | 2768.24 | 2767.54 | 2767.54 | 2.91 | 8040.57 | 2767.84 2014-05-15 08:31:00 | 2767.60 | 2768.61 | 2767.57 | 2768.07 | 6.20 | 17168.27 | 2767.74 2014-05-15 08:32:00 | 2767.60 | 2768.09 | 2767.31 | 2768.00 | 17.29 | 47850.58 | 2767.85 2014-05-15 08:33:00 | 2768.00 | 2768.00 | 2767.14 | 2767.38 | 31.47 | 87078.82 | 2767.22 2014-05-15 08:34:00 | 2767.40 | 2767.56 | 2767.01 | 2767.01 | 16.28 | 45049.84 | 2767.36 2014-05-15 08:35:00 | 2767.03 | 2767.86 | 2767.01 | 2767.68 | 6.38 | 17659.82 | 2767.56 2014-05-15 08:36:00 | 2768.00 | 2768.00 | 2768.00 | 2768.00 | 3.48 | 9627.10 | 2768.00 2014-05-15 08:37:00 | 2767.99 | 2768.20 | 2767.91 | 2767.96 | 10.21 | 28258.91 | 2768.04 2014-05-15 08:38:00 | 2767.96 | 2768.00 | 2767.91 | 2768.00 | 12.46 | 34488.86 | 2767.97 2014-05-15 08:39:00 | 2768.00 | 2768.90 | 2767.54 | 2768.64 | 4.86 | 13441.63 | 2768.05 2014-05-15 08:40:00 | 2768.04 | 2768.87 | 2767.25 | 2768.82 | 76.40 | 211488.33 | 2768.14 2014-05-15 08:41:00 | 2768.02 | 2768.90 | 2768.02 | 2768.84 | 7.21 | 19954.03 | 2768.70 2014-05-15 08:42:00 | 2768.90 | 2769.88 | 2767.58 | 2769.88 | 71.92 | 199096.44 | 2768.50 2014-05-15 08:43:00 | 2769.47 | 2772.15 | 2768.62 | 2770.76 | 69.91 | 193649.05 | 2770.06 2014-05-15 08:44:00 | 2770.68 | 2772.22 | 2770.68 | 2772.10 | 55.34 | 153406.48 | 2771.97 2014-05-15 08:45:00 | 2772.12 | 2773.50 | 2772.10 | 2772.54 | 25.10 | 69575.07 | 2772.36 2014-05-15 08:46:00 | 2772.14 | 2773.02 | 2771.01 | 2771.98 | 58.70 | 162718.44 | 2772.22 2014-05-15 08:47:00 | 2771.86 | 2772.00 | 2770.45 | 2772.00 | 56.69 | 157118.75 | 2771.49 2014-05-15 08:48:00 | 2771.96 | 2772.00 | 2771.04 | 2771.15 | 12.97 | 35929.24 | 2771.25 2014-05-15 08:49:00 | 2771.17 | 2774.04 | 2771.17 | 2773.00 | 42.69 | 118348.30 | 2772.40 2014-05-15 08:50:00 | 2772.17 | 2773.39 | 2772.10 | 2773.32 | 14.51 | 40240.23 | 2772.70 2014-05-15 08:51:00 | 2773.32 | 2775.29 | 2773.32 | 2775.26 | 45.09 | 125093.16 | 2774.61 2014-05-15 08:52:00 | 2775.26 | 2775.88 | 2775.00 | 2775.10 | 44.84 | 124434.33 | 2775.14 2014-05-15 08:53:00 | 2775.20 | 2775.20 | 2772.02 | 2773.41 | 52.04 | 144397.83 | 2774.75 2014-05-15 08:54:00 | 2773.19 | 2775.99 | 2772.00 | 2775.07 | 131.32 | 364277.98 | 2773.95 2014-05-15 08:55:00 | 2775.02 | 2775.05 | 2773.00 | 2774.43 | 38.85 | 107791.49 | 2774.41 2014-05-15 08:56:00 | 2773.98 | 2773.98 | 2771.06 | 2772.73 | 53.00 | 146942.35 | 2772.71 2014-05-15 08:57:00 | 2771.52 | 2773.72 | 2770.10 | 2772.00 | 45.84 | 127079.99 | 2772.07 2014-05-15 08:58:00 | 2771.09 | 2772.97 | 2771.07 | 2771.46 | 22.99 | 63719.35 | 2771.85 2014-05-15 08:59:00 | 2771.66 | 2772.44 | 2771.22 | 2772.44 | 21.60 | 59870.11 | 2771.76 2014-05-15 09:00:00 | 2772.44 | 2772.50 | 2770.10 | 2772.24 | 41.55 | 115157.03 | 2771.33 2014-05-15 09:01:00 | 2772.10 | 2772.10 | 2770.19 | 2771.82 | 12.42 | 34417.93 | 2771.84 2014-05-15 09:02:00 | 2772.77 | 2772.77 | 2770.02 | 2772.45 | 74.82 | 207397.20 | 2771.95 2014-05-15 09:03:00 | 2771.50 | 2771.67 | 2770.18 | 2771.00 | 12.01 | 33286.02 | 2771.06 2014-05-15 09:04:00 | 2770.31 | 2772.40 | 2770.29 | 2772.09 | 64.83 | 179684.33 | 2771.84 2014-05-15 09:05:00 | 2772.28 | 2774.02 | 2771.28 | 2772.58 | 43.08 | 119459.48 | 2773.10 2014-05-15 09:06:00 | 2773.92 | 2774.22 | 2772.76 | 2773.88 | 46.15 | 127994.73 | 2773.33 2014-05-15 09:07:00 | 2773.42 | 2774.02 | 2772.81 | 2773.44 | 18.23 | 50574.80 | 2773.65 2014-05-15 09:08:00 | 2774.17 | 2774.97 | 2773.96 | 2774.17 | 25.20 | 69917.70 | 2774.40 2014-05-15 09:09:00 | 2774.31 | 2776.37 | 2774.31 | 2776.31 | 45.97 | 127583.80 | 2775.43 2014-05-15 09:10:00 | 2776.31 | 2776.65 | 2775.92 | 2775.92 | 21.33 | 59223.33 | 2776.01 2014-05-15 09:11:00 | 2775.92 | 2775.92 | 2774.31 | 2774.97 | 41.26 | 114477.04 | 2774.80 2014-05-15 09:12:00 | 2774.40 | 2774.89 | 2774.17 | 2774.66 | 25.41 | 70484.92 | 2774.34 2014-05-15 09:13:00 | 2774.19 | 2774.19 | 2773.20 | 2773.20 | 25.48 | 70668.02 | 2773.91 2014-05-15 09:14:00 | 2773.18 | 2774.00 | 2772.82 | 2772.82 | 24.49 | 67908.58 | 2773.36 2014-05-15 09:15:00 | 2773.12 | 2773.12 | 2771.50 | 2772.86 | 65.66 | 182016.87 | 2772.32 2014-05-15 09:16:00 | 2772.86 | 2774.51 | 2772.76 | 2774.49 | 33.66 | 93361.26 | 2773.74 2014-05-15 09:17:00 | 2774.74 | 2780.00 | 2773.99 | 2780.00 | 119.26 | 331158.64 | 2776.78 2014-05-15 09:18:00 | 2780.00 | 2782.19 | 2779.17 | 2781.12 | 66.90 | 186099.65 | 2781.63 2014-05-15 09:19:00 | 2780.50 | 2784.18 | 2780.27 | 2782.59 | 90.57 | 251951.58 | 2781.78 2014-05-15 09:20:00 | 2782.46 | 2784.20 | 2780.32 | 2782.34 | 66.87 | 186138.34 | 2783.71 2014-05-15 09:21:00 | 2781.93 | 2782.59 | 2780.67 | 2781.86 | 87.34 | 242935.27 | 2781.62 2014-05-15 09:22:00 | 2780.90 | 2780.90 | 2778.00 | 2780.00 | 73.74 | 204930.17 | 2779.20 2014-05-15 09:23:00 | 2779.00 | 2779.00 | 2778.00 | 2778.00 | 10.81 | 30027.50 | 2778.78 2014-05-15 09:24:00 | 2778.00 | 2778.00 | 2777.00 | 2778.00 | 28.02 | 77811.29 | 2777.39 2014-05-15 09:25:00 | 2778.10 | 2780.00 | 2777.98 | 2779.44 | 16.90 | 46950.49 | 2778.30 2014-05-15 09:26:00 | 2779.00 | 2779.00 | 2777.04 | 2777.04 | 18.33 | 50923.91 | 2778.17 2014-05-15 09:27:00 | 2778.00 | 2778.00 | 2777.00 | 2778.00 | 48.36 | 134303.04 | 2777.21 2014-05-15 09:28:00 | 2777.50 | 2778.00 | 2777.02 | 2777.84 | 30.00 | 83340.16 | 2777.63 2014-05-15 09:29:00 | 2777.84 | 2777.98 | 2777.08 | 2777.50 | 25.05 | 69582.60 | 2777.64 2014-05-15 09:30:00 | 2777.52 | 2777.52 | 2776.02 | 2776.02 | 12.34 | 34256.27 | 2776.94 2014-05-15 09:31:00 | 2776.03 | 2776.88 | 2776.01 | 2776.70 | 11.65 | 32356.46 | 2776.66 2014-05-15 09:32:00 | 2776.57 | 2776.57 | 2776.03 | 2776.16 | 21.76 | 60407.87 | 2776.10 2014-05-15 09:33:00 | 2776.16 | 2776.16 | 2775.88 | 2775.88 | 14.84 | 41193.36 | 2776.02 2014-05-15 09:34:00 | 2775.66 | 2776.98 | 2775.66 | 2776.51 | 23.86 | 66246.35 | 2776.11 2014-05-15 09:35:00 | 2776.88 | 2778.00 | 2776.25 | 2777.06 | 34.90 | 96915.52 | 2777.11 2014-05-15 09:36:00 | 2777.06 | 2779.46 | 2777.00 | 2779.34 | 14.11 | 39216.26 | 2778.93 2014-05-15 09:37:00 | 2779.41 | 2779.90 | 2778.57 | 2779.34 | 52.77 | 146670.71 | 2779.28 2014-05-15 09:38:00 | 2779.87 | 2780.29 | 2778.54 | 2779.00 | 48.45 | 134672.66 | 2779.39 2014-05-15 09:39:00 | 2778.56 | 2778.92 | 2778.00 | 2778.02 | 14.95 | 41523.64 | 2778.24 2014-05-15 09:40:00 | 2778.02 | 2779.41 | 2777.14 | 2777.14 | 5.71 | 15859.34 | 2778.44 2014-05-15 09:41:00 | 2778.14 | 2778.16 | 2777.02 | 2777.02 | 2.77 | 7705.63 | 2777.80 2014-05-15 09:42:00 | 2777.02 | 2777.70 | 2777.00 | 2777.70 | 3.19 | 8855.93 | 2777.02 2014-05-15 09:43:00 | 2776.90 | 2777.45 | 2776.51 | 2776.51 | 3.46 | 9610.92 | 2776.92 2014-05-15 09:44:00 | 2777.20 | 2778.00 | 2777.20 | 2778.00 | 20.27 | 56320.06 | 2777.81 2014-05-15 09:45:00 | 2778.00 | 2778.00 | 2776.85 | 2776.85 | 10.62 | 29500.14 | 2777.79 2014-05-15 09:46:00 | 2776.99 | 2777.77 | 2776.37 | 2776.37 | 45.28 | 125751.41 | 2777.13 2014-05-15 09:47:00 | 2776.35 | 2776.35 | 2775.79 | 2775.97 | 19.59 | 54385.95 | 2776.07 2014-05-15 09:48:00 | 2776.38 | 2777.18 | 2775.98 | 2776.96 | 28.90 | 80226.51 | 2776.48 2014-05-15 09:49:00 | 2777.18 | 2777.18 | 2776.00 | 2776.00 | 11.18 | 31049.90 | 2777.02 2014-05-15 09:50:00 | 2776.00 | 2776.00 | 2773.99 | 2774.38 | 25.79 | 71574.52 | 2775.07 2014-05-15 09:51:00 | 2774.36 | 2774.36 | 2773.99 | 2774.00 | 24.57 | 68157.43 | 2774.12 2014-05-15 09:52:00 | 2773.99 | 2774.38 | 2773.99 | 2774.38 | 13.02 | 36103.95 | 2774.03 2014-05-15 09:53:00 | 2775.15 | 2776.32 | 2775.15 | 2776.32 | 1.41 | 3908.25 | 2775.75 2014-05-15 09:54:00 | 2775.84 | 2775.84 | 2775.82 | 2775.82 | 0.93 | 2581.52 | 2775.83 2014-05-15 09:55:00 | 2776.43 | 2777.72 | 2774.10 | 2774.72 | 45.53 | 126403.65 | 2776.03 2014-05-15 09:56:00 | 2774.24 | 2775.85 | 2774.24 | 2775.75 | 5.74 | 15914.76 | 2775.02 2014-05-15 09:57:00 | 2774.26 | 2777.50 | 2774.26 | 2776.51 | 13.14 | 36464.42 | 2775.92 2014-05-15 09:58:00 | 2776.47 | 2777.50 | 2775.77 | 2777.00 | 44.37 | 123172.10 | 2776.15 2014-05-15 09:59:00 | 2777.50 | 2777.50 | 2777.00 | 2777.50 | 8.15 | 22630.41 | 2777.08 2014-05-15 10:00:00 | 2777.50 | 2779.41 | 2777.50 | 2779.41 | 24.15 | 67098.05 | 2778.27 2014-05-15 10:01:00 | 2779.41 | 2785.00 | 2778.08 | 2778.46 | 22.34 | 62109.04 | 2780.55 2014-05-15 10:02:00 | 2778.56 | 2784.90 | 2778.27 | 2779.31 | 42.62 | 118450.40 | 2779.22 2014-05-15 10:03:00 | 2779.34 | 2783.65 | 2779.34 | 2781.90 | 27.49 | 76454.35 | 2781.47 2014-05-15 10:04:00 | 2782.02 | 2784.90 | 2780.38 | 2781.02 | 47.12 | 131138.71 | 2783.02 2014-05-15 10:05:00 | 2782.59 | 2784.90 | 2781.60 | 2781.67 | 31.64 | 88025.37 | 2782.53 2014-05-15 10:06:00 | 2780.53 | 2782.49 | 2780.50 | 2780.54 | 20.51 | 57017.70 | 2780.54 2014-05-15 10:07:00 | 2780.14 | 2780.14 | 2777.00 | 2780.00 | 32.13 | 89293.12 | 2778.95 2014-05-15 10:08:00 | 2778.06 | 2780.00 | 2777.92 | 2778.34 | 31.67 | 88017.20 | 2779.20 2014-05-15 10:09:00 | 2779.00 | 2779.86 | 2779.00 | 2779.71 | 33.37 | 92748.21 | 2779.31 2014-05-15 10:10:00 | 2779.71 | 2780.46 | 2779.35 | 2780.03 | 16.72 | 46469.42 | 2779.77 2014-05-15 10:11:00 | 2780.03 | 2780.16 | 2780.02 | 2780.03 | 4.61 | 12807.67 | 2780.05 2014-05-15 10:12:00 | 2779.97 | 2780.00 | 2778.00 | 2778.10 | 72.77 | 202227.05 | 2779.03 2014-05-15 10:13:00 | 2778.54 | 2779.45 | 2778.20 | 2778.87 | 16.77 | 46600.50 | 2778.47 2014-05-15 10:14:00 | 2778.96 | 2778.96 | 2777.00 | 2777.00 | 37.54 | 104277.97 | 2777.49 2014-05-15 10:15:00 | 2777.00 | 2777.00 | 2774.00 | 2775.05 | 55.17 | 153123.46 | 2775.28 2014-05-15 10:16:00 | 2775.08 | 2775.37 | 2770.00 | 2774.85 | 89.85 | 249195.67 | 2773.62 2014-05-15 10:17:00 | 2776.89 | 2777.92 | 2773.00 | 2774.03 | 10.21 | 28330.82 | 2774.27 2014-05-15 10:18:00 | 2775.39 | 2775.45 | 2773.81 | 2774.50 | 16.83 | 46702.27 | 2774.78 2014-05-15 10:19:00 | 2774.52 | 2775.59 | 2773.31 | 2774.50 | 32.20 | 89330.82 | 2774.59 2014-05-15 10:20:00 | 2774.54 | 2777.76 | 2774.54 | 2775.10 | 37.64 | 104485.32 | 2775.84 2014-05-15 10:21:00 | 2775.23 | 2776.97 | 2775.00 | 2775.07 | 12.74 | 35370.11 | 2775.43 2014-05-15 10:22:00 | 2775.10 | 2776.99 | 2774.65 | 2776.99 | 67.57 | 187571.07 | 2775.83 2014-05-15 10:23:00 | 2776.00 | 2776.00 | 2775.40 | 2775.48 | 5.73 | 15912.66 | 2775.63 2014-05-15 10:24:00 | 2775.50 | 2777.00 | 2775.00 | 2775.55 | 40.35 | 111992.01 | 2775.79 2014-05-15 10:25:00 | 2775.57 | 2775.80 | 2774.00 | 2774.98 | 27.35 | 75897.89 | 2775.36 2014-05-15 10:26:00 | 2775.01 | 2775.10 | 2774.91 | 2774.91 | 14.76 | 40961.67 | 2774.99 2014-05-15 10:27:00 | 2774.29 | 2774.47 | 2773.16 | 2773.84 | 7.85 | 21783.79 | 2773.95 2014-05-15 10:28:00 | 2773.61 | 2773.84 | 2772.00 | 2772.89 | 26.23 | 72736.05 | 2773.12 2014-05-15 10:29:00 | 2772.89 | 2775.68 | 2770.02 | 2771.82 | 31.48 | 87275.84 | 2772.60 2014-05-15 10:30:00 | 2771.59 | 2772.38 | 2771.20 | 2772.38 | 35.48 | 98359.76 | 2771.95 2014-05-15 10:31:00 | 2771.06 | 2772.38 | 2770.57 | 2772.18 | 17.07 | 47309.74 | 2771.35 2014-05-15 10:32:00 | 2772.18 | 2774.53 | 2772.18 | 2773.18 | 21.04 | 58331.22 | 2772.92 2014-05-15 10:33:00 | 2774.78 | 2774.78 | 2773.00 | 2773.00 | 36.56 | 101402.63 | 2773.82 2014-05-15 10:34:00 | 2772.61 | 2773.09 | 2772.60 | 2773.09 | 15.71 | 43556.00 | 2772.85 2014-05-15 10:35:00 | 2773.96 | 2776.00 | 2773.96 | 2774.90 | 32.77 | 90917.19 | 2774.74 2014-05-15 10:36:00 | 2774.01 | 2775.11 | 2773.35 | 2773.94 | 31.22 | 86611.21 | 2774.22 2014-05-15 10:37:00 | 2773.92 | 2776.00 | 2773.21 | 2774.03 | 22.04 | 61141.80 | 2774.63 2014-05-15 10:38:00 | 2774.52 | 2774.67 | 2773.31 | 2773.50 | 6.01 | 16675.39 | 2773.68 2014-05-15 10:39:00 | 2773.48 | 2774.63 | 2773.29 | 2773.67 | 31.49 | 87343.33 | 2774.04 2014-05-15 10:40:00 | 2773.67 | 2774.19 | 2773.39 | 2773.39 | 26.09 | 72376.05 | 2773.67 2014-05-15 10:41:00 | 2773.39 | 2773.39 | 2773.00 | 2773.02 | 28.76 | 79757.67 | 2773.22 2014-05-15 10:42:00 | 2773.12 | 2774.36 | 2773.10 | 2773.55 | 14.92 | 41376.21 | 2773.39 2014-05-15 10:43:00 | 2773.10 | 2774.87 | 2773.08 | 2774.87 | 15.83 | 43903.79 | 2773.98 2014-05-15 10:44:00 | 2774.96 | 2778.00 | 2774.17 | 2775.31 | 53.89 | 149572.11 | 2775.71 2014-05-15 10:45:00 | 2775.37 | 2777.15 | 2774.41 | 2776.75 | 38.08 | 105707.31 | 2776.15 2014-05-15 10:46:00 | 2775.90 | 2778.58 | 2775.90 | 2778.00 | 28.10 | 78042.42 | 2777.41 2014-05-15 10:47:00 | 2777.80 | 2778.99 | 2776.52 | 2776.89 | 39.27 | 109067.19 | 2777.65 2014-05-15 10:48:00 | 2777.36 | 2777.44 | 2777.00 | 2777.00 | 3.17 | 8803.98 | 2777.28 2014-05-15 10:49:00 | 2777.12 | 2778.00 | 2777.10 | 2778.00 | 37.19 | 103308.92 | 2777.87 2014-05-15 10:50:00 | 2778.19 | 2779.04 | 2777.43 | 2777.78 | 96.73 | 268713.13 | 2778.06 2014-05-15 10:51:00 | 2778.55 | 2778.85 | 2777.63 | 2778.85 | 16.38 | 45498.75 | 2778.38 2014-05-15 10:52:00 | 2779.07 | 2779.22 | 2778.52 | 2778.52 | 4.63 | 12855.80 | 2779.03 2014-05-15 10:53:00 | 2776.26 | 2777.92 | 2776.23 | 2777.02 | 30.20 | 83848.80 | 2776.91 2014-05-15 10:54:00 | 2777.27 | 2777.27 | 2777.00 | 2777.02 | 12.39 | 34405.68 | 2777.11 2014-05-15 10:55:00 | 2777.02 | 2778.30 | 2777.00 | 2777.65 | 11.60 | 32223.70 | 2777.43 2014-05-15 10:56:00 | 2778.23 | 2780.00 | 2778.23 | 2780.00 | 69.32 | 192679.72 | 2779.69 2014-05-15 10:57:00 | 2780.03 | 2780.12 | 2778.64 | 2779.56 | 46.79 | 130062.33 | 2779.53 2014-05-15 10:58:00 | 2778.79 | 2779.90 | 2778.23 | 2778.78 | 27.89 | 77506.37 | 2779.10 2014-05-15 10:59:00 | 2778.34 | 2779.80 | 2778.32 | 2779.80 | 22.06 | 61291.15 | 2778.89 2014-05-15 11:00:00 | 2779.48 | 2780.00 | 2778.98 | 2779.00 | 45.73 | 127088.15 | 2779.22 2014-05-15 11:01:00 | 2778.16 | 2778.16 | 2777.32 | 2778.15 | 8.20 | 22774.69 | 2777.40 2014-05-15 11:02:00 | 2778.42 | 2778.96 | 2777.10 | 2777.20 | 43.88 | 121899.23 | 2778.20 2014-05-15 11:03:00 | 2777.70 | 2778.54 | 2776.25 | 2776.25 | 30.91 | 85860.32 | 2777.57 2014-05-15 11:04:00 | 2776.22 | 2778.40 | 2776.22 | 2776.45 | 10.80 | 30004.49 | 2777.17 2014-05-15 11:05:00 | 2777.91 | 2777.91 | 2775.00 | 2775.00 | 49.12 | 136369.63 | 2776.14 2014-05-15 11:06:00 | 2774.97 | 2775.05 | 2774.30 | 2774.38 | 12.43 | 34496.74 | 2774.61 2014-05-15 11:07:00 | 2775.53 | 2776.00 | 2774.37 | 2774.48 | 30.30 | 84065.17 | 2774.79 2014-05-15 11:08:00 | 2775.56 | 2775.76 | 2774.47 | 2774.47 | 50.02 | 138819.51 | 2775.39 2014-05-15 11:09:00 | 2774.62 | 2775.32 | 2773.98 | 2774.00 | 51.92 | 144035.09 | 2774.23 2014-05-15 11:10:00 | 2773.02 | 2777.52 | 2772.50 | 2773.94 | 53.63 | 148709.59 | 2772.98 2014-05-15 11:11:00 | 2773.98 | 2774.81 | 2772.08 | 2772.08 | 31.80 | 88194.40 | 2773.41 2014-05-15 11:12:00 | 2772.08 | 2773.00 | 2771.08 | 2773.00 | 36.77 | 101925.37 | 2772.05 2014-05-15 11:13:00 | 2773.02 | 2773.54 | 2771.15 | 2771.94 | 4.87 | 13508.03 | 2773.15 2014-05-15 11:14:00 | 2772.75 | 2773.35 | 2772.75 | 2772.98 | 5.83 | 16164.75 | 2773.16 2014-05-15 11:15:00 | 2772.12 | 2773.02 | 2771.00 | 2771.64 | 49.43 | 137031.24 | 2772.06 2014-05-15 11:16:00 | 2771.85 | 2773.54 | 2771.77 | 2772.65 | 31.31 | 86808.21 | 2772.63 2014-05-15 11:17:00 | 2773.12 | 2773.46 | 2772.02 | 2772.02 | 18.23 | 50557.56 | 2772.86 2014-05-15 11:18:00 | 2773.09 | 2773.50 | 2772.80 | 2773.25 | 9.85 | 27322.80 | 2773.04 2014-05-15 11:19:00 | 2773.25 | 2775.19 | 2773.25 | 2773.71 | 52.90 | 146761.95 | 2774.17 2014-05-15 11:20:00 | 2774.80 | 2774.90 | 2773.00 | 2774.31 | 30.13 | 83582.98 | 2774.26 2014-05-15 11:21:00 | 2774.85 | 2774.87 | 2774.00 | 2774.87 | 14.50 | 40217.08 | 2774.55 2014-05-15 11:22:00 | 2773.67 | 2774.70 | 2773.25 | 2774.02 | 30.21 | 83813.94 | 2774.01 2014-05-15 11:23:00 | 2774.02 | 2774.58 | 2773.21 | 2773.84 | 45.13 | 125174.47 | 2773.83 2014-05-15 11:24:00 | 2773.61 | 2774.75 | 2773.18 | 2774.75 | 52.74 | 146286.96 | 2773.90 2014-05-15 11:25:00 | 2773.69 | 2773.69 | 2773.56 | 2773.62 | 5.83 | 16181.38 | 2773.63 2014-05-15 11:26:00 | 2773.62 | 2774.48 | 2773.62 | 2773.89 | 10.28 | 28514.48 | 2774.32 2014-05-15 11:27:00 | 2773.99 | 2774.90 | 2773.78 | 2774.90 | 12.42 | 34446.33 | 2774.13 2014-05-15 11:28:00 | 2774.90 | 2774.90 | 2774.07 | 2774.36 | 7.43 | 20618.24 | 2774.25 2014-05-15 11:29:00 | 2774.84 | 2774.84 | 2773.20 | 2774.20 | 20.08 | 55699.43 | 2773.74 2014-05-15 11:30:00 | 2774.20 | 2774.20 | 2773.97 | 2774.20 | 8.16 | 22647.02 | 2774.01 2014-05-15 11:31:00 | 2774.20 | 2774.20 | 2774.20 | 2774.20 | 0.02 | 58.26 | 2774.20 2014-05-15 11:32:00 | 2774.40 | 2774.52 | 2774.00 | 2774.00 | 9.55 | 26505.26 | 2774.26 2014-05-15 11:33:00 | 2774.20 | 2774.52 | 2774.20 | 2774.50 | 0.20 | 541.00 | 2774.35 2014-05-15 11:34:00 | 2774.01 | 2774.50 | 2774.00 | 2774.02 | 6.62 | 18363.95 | 2774.01 2014-05-15 11:35:00 | 2774.02 | 2774.40 | 2773.79 | 2774.00 | 19.09 | 52950.93 | 2773.90 2014-05-15 11:36:00 | 2773.99 | 2775.00 | 2773.99 | 2775.00 | 22.29 | 61849.10 | 2774.62 2014-05-15 11:37:00 | 2775.04 | 2776.95 | 2774.10 | 2775.53 | 29.88 | 82921.96 | 2775.63 2014-05-15 11:38:00 | 2775.02 | 2775.43 | 2774.43 | 2775.38 | 16.12 | 44726.26 | 2774.93 2014-05-15 11:39:00 | 2775.32 | 2775.59 | 2775.32 | 2775.53 | 5.36 | 14868.46 | 2775.52 2014-05-15 11:40:00 | 2775.42 | 2775.66 | 2775.42 | 2775.55 | 6.61 | 18354.46 | 2775.51 2014-05-15 11:41:00 | 2775.55 | 2775.55 | 2775.40 | 2775.40 | 7.11 | 19741.92 | 2775.47 2014-05-15 11:42:00 | 2775.13 | 2776.71 | 2775.00 | 2775.58 | 7.18 | 19923.91 | 2775.30 2014-05-15 11:43:00 | 2775.10 | 2775.63 | 2774.45 | 2774.98 | 28.04 | 77807.06 | 2775.06 2014-05-15 11:44:00 | 2774.50 | 2776.40 | 2773.57 | 2773.61 | 30.57 | 84816.96 | 2774.52 2014-05-15 11:45:00 | 2773.72 | 2775.63 | 2773.72 | 2774.27 | 10.35 | 28710.89 | 2774.80 2014-05-15 11:46:00 | 2774.45 | 2775.78 | 2774.45 | 2774.49 | 47.82 | 132710.66 | 2775.15 2014-05-15 11:47:00 | 2774.47 | 2775.68 | 2773.62 | 2773.90 | 39.87 | 110647.43 | 2775.00 2014-05-15 11:48:00 | 2773.86 | 2773.87 | 2773.86 | 2773.86 | 25.78 | 71504.57 | 2773.86 2014-05-15 11:49:00 | 2773.88 | 2774.40 | 2773.88 | 2774.40 | 1.72 | 4757.38 | 2773.98 2014-05-15 11:50:00 | 2774.40 | 2774.40 | 2774.40 | 2774.40 | 0.06 | 158.14 | 2774.40 2014-05-15 11:51:00 | 2774.37 | 2774.37 | 2773.88 | 2773.88 | 0.53 | 1464.64 | 2773.95 2014-05-15 11:52:00 | 2774.37 | 2774.47 | 2774.34 | 2774.34 | 32.52 | 90213.47 | 2774.43 2014-05-15 11:53:00 | 2774.32 | 2774.47 | 2774.32 | 2774.47 | 23.47 | 65111.06 | 2774.46 2014-05-15 11:54:00 | 2774.47 | 2774.47 | 2773.84 | 2773.84 | 6.83 | 18934.99 | 2773.95 2014-05-15 11:55:00 | 2773.84 | 2773.95 | 2773.22 | 2773.28 | 23.20 | 64359.87 | 2773.65 2014-05-15 11:56:00 | 2773.29 | 2774.44 | 2773.29 | 2774.30 | 10.84 | 30078.45 | 2773.74 2014-05-15 11:57:00 | 2773.84 | 2774.39 | 2772.91 | 2774.39 | 41.82 | 115985.66 | 2773.65 2014-05-15 11:58:00 | 2774.38 | 2774.38 | 2773.25 | 2773.39 | 21.20 | 58805.43 | 2773.84 2014-05-15 11:59:00 | . | . | . | . | . | . | . 2014-05-15 12:00:00 | 2773.53 | 2774.03 | 2773.53 | 2774.00 | 1.47 | 4088.79 | 2773.94 2014-05-15 12:01:00 | 2773.60 | 2773.62 | 2773.00 | 2773.00 | 8.78 | 24357.18 | 2773.53 2014-05-15 12:02:00 | 2773.48 | 2773.99 | 2773.16 | 2773.99 | 17.06 | 47304.36 | 2773.47 2014-05-15 12:03:00 | 2773.31 | 2773.31 | 2773.00 | 2773.00 | 9.65 | 26752.39 | 2773.13 2014-05-15 12:04:00 | 2772.12 | 2773.06 | 2772.12 | 2773.06 | 8.39 | 23265.55 | 2773.01 2014-05-15 12:05:00 | 2773.49 | 2773.90 | 2773.49 | 2773.90 | 9.72 | 26959.03 | 2773.56 2014-05-15 12:06:00 | 2773.13 | 2773.50 | 2772.98 | 2773.07 | 12.50 | 34675.52 | 2773.15 2014-05-15 12:07:00 | 2773.07 | 2773.89 | 2773.07 | 2773.25 | 2.77 | 7682.12 | 2773.33 2014-05-15 12:08:00 | 2773.32 | 2773.85 | 2773.32 | 2773.85 | 0.72 | 1991.50 | 2773.67 2014-05-15 12:09:00 | 2773.85 | 2773.85 | 2773.08 | 2773.10 | 15.53 | 43058.19 | 2773.30 2014-05-15 12:10:00 | 2773.19 | 2773.81 | 2772.41 | 2773.00 | 10.56 | 29277.77 | 2772.78 2014-05-15 12:11:00 | 2773.01 | 2773.01 | 2772.50 | 2772.50 | 2.41 | 6682.82 | 2772.95 2014-05-15 12:12:00 | 2772.61 | 2772.67 | 2772.60 | 2772.67 | 1.58 | 4366.91 | 2772.64 2014-05-15 12:13:00 | 2772.69 | 2773.03 | 2772.10 | 2772.10 | 18.60 | 51580.27 | 2772.69 2014-05-15 12:14:00 | 2773.01 | 2773.51 | 2773.01 | 2773.47 | 25.79 | 71527.33 | 2773.13 2014-05-15 12:15:00 | 2773.47 | 2773.47 | 2772.62 | 2772.62 | 0.77 | 2138.10 | 2773.16 2014-05-15 12:16:00 | 2772.19 | 2773.26 | 2772.00 | 2773.26 | 75.66 | 209747.37 | 2772.42 2014-05-15 12:17:00 | 2773.00 | 2773.04 | 2773.00 | 2773.00 | 12.22 | 33880.58 | 2773.01 2014-05-15 12:18:00 | . | . | . | . | . | . | . 2014-05-15 12:19:00 | . | . | . | . | . | . | . 2014-05-15 12:20:00 | 2772.10 | 2772.34 | 2770.10 | 2771.91 | 85.86 | 237963.77 | 2771.60 2014-05-15 12:21:00 | 2770.43 | 2771.73 | 2770.10 | 2770.13 | 81.42 | 225593.80 | 2770.81 2014-05-15 12:22:00 | 2770.21 | 2770.21 | 2770.10 | 2770.16 | 8.43 | 23349.65 | 2770.16 2014-05-15 12:23:00 | 2770.12 | 2774.47 | 2770.00 | 2771.02 | 65.06 | 180251.61 | 2770.54 2014-05-15 12:24:00 | 2771.04 | 2772.13 | 2771.02 | 2771.91 | 44.58 | 123538.05 | 2771.40 2014-05-15 12:25:00 | 2772.14 | 2773.00 | 2767.00 | 2772.30 | 26.07 | 72263.88 | 2771.49 2014-05-15 12:26:00 | 2771.80 | 2772.73 | 2770.10 | 2770.10 | 30.39 | 84241.25 | 2771.91 2014-05-15 12:27:00 | 2770.12 | 2771.01 | 2770.12 | 2771.01 | 8.94 | 24765.86 | 2770.85 2014-05-15 12:28:00 | . | . | . | . | . | . | . 2014-05-15 12:29:00 | . | . | . | . | . | . | . 2014-05-15 12:30:00 | . | . | . | . | . | . | . 2014-05-15 12:31:00 | 2771.01 | 2771.46 | 2770.02 | 2770.05 | 29.55 | 81872.19 | 2770.54 2014-05-15 12:32:00 | 2770.62 | 2771.80 | 2770.62 | 2770.68 | 24.99 | 69268.67 | 2771.52 2014-05-15 12:33:00 | 2771.00 | 2771.78 | 2770.68 | 2771.22 | 24.85 | 68860.42 | 2771.49 2014-05-15 12:34:00 | 2771.22 | 2771.22 | 2770.57 | 2770.62 | 1.63 | 4513.35 | 2770.63 2014-05-15 12:35:00 | 2771.18 | 2771.18 | 2770.62 | 2770.62 | 4.24 | 11752.98 | 2770.62 2014-05-15 12:36:00 | 2770.62 | 2771.78 | 2770.62 | 2771.22 | 2.24 | 6215.75 | 2771.18 2014-05-15 12:37:00 | 2771.78 | 2771.78 | 2771.22 | 2771.78 | 2.46 | 6820.75 | 2771.53 2014-05-15 12:38:00 | 2771.20 | 2771.78 | 2771.20 | 2771.20 | 1.81 | 5002.15 | 2771.27 2014-05-15 12:39:00 | 2771.76 | 2772.00 | 2770.05 | 2771.02 | 36.82 | 102023.79 | 2771.18 2014-05-15 12:40:00 | 2771.48 | 2771.50 | 2771.48 | 2771.50 | 1.40 | 3880.10 | 2771.50 2014-05-15 12:41:00 | 2771.50 | 2771.50 | 2771.50 | 2771.50 | 0.40 | 1108.60 | 2771.50 2014-05-15 12:42:00 | 2771.50 | 2771.52 | 2771.04 | 2771.43 | 8.40 | 23273.05 | 2771.26 2014-05-15 12:43:00 | 2771.07 | 2771.38 | 2771.06 | 2771.22 | 1.79 | 4960.60 | 2771.28 2014-05-15 12:44:00 | 2771.22 | 2772.94 | 2771.18 | 2771.78 | 45.52 | 126172.29 | 2772.10 2014-05-15 12:45:00 | 2771.81 | 2772.82 | 2770.00 | 2770.31 | 95.99 | 266035.35 | 2771.37 2014-05-15 12:46:00 | 2770.30 | 2770.37 | 2769.08 | 2770.35 | 31.87 | 88281.73 | 2769.88 2014-05-15 12:47:00 | 2770.52 | 2771.03 | 2768.81 | 2769.02 | 30.96 | 85748.66 | 2770.02 2014-05-15 12:48:00 | 2769.02 | 2769.70 | 2769.02 | 2769.28 | 6.35 | 17584.32 | 2769.18 2014-05-15 12:49:00 | 2769.55 | 2769.57 | 2769.02 | 2769.53 | 3.39 | 9377.29 | 2769.43 2014-05-15 12:50:00 | 2769.59 | 2770.00 | 2769.59 | 2770.00 | 10.07 | 27906.02 | 2769.83 2014-05-15 12:51:00 | 2770.02 | 2772.84 | 2770.00 | 2771.13 | 7.07 | 19611.10 | 2772.28 2014-05-15 12:52:00 | 2771.39 | 2772.57 | 2771.24 | 2771.68 | 12.21 | 33849.83 | 2771.85 2014-05-15 12:53:00 | 2772.37 | 2773.90 | 2771.33 | 2771.73 | 71.56 | 198409.09 | 2772.78 2014-05-15 12:54:00 | 2772.10 | 2772.16 | 2772.10 | 2772.16 | 0.30 | 842.72 | 2772.12 2014-05-15 12:55:00 | 2772.21 | 2773.30 | 2770.70 | 2772.02 | 30.56 | 84714.03 | 2771.97 2014-05-15 12:56:00 | 2772.02 | 2773.75 | 2771.87 | 2772.38 | 30.94 | 85781.55 | 2772.96 2014-05-15 12:57:00 | 2772.38 | 2772.40 | 2772.38 | 2772.38 | 0.98 | 2728.03 | 2772.38 2014-05-15 12:58:00 | 2772.38 | 2774.47 | 2772.33 | 2774.47 | 24.09 | 66823.31 | 2773.90 2014-05-15 12:59:00 | 2774.47 | 2775.27 | 2773.59 | 2774.04 | 32.83 | 91088.46 | 2774.80 2014-05-15 13:00:00 | 2774.19 | 2775.16 | 2773.65 | 2774.81 | 11.85 | 32871.31 | 2773.95 2014-05-15 13:01:00 | 2774.48 | 2775.12 | 2773.56 | 2773.56 | 17.88 | 49604.15 | 2774.44 2014-05-15 13:02:00 | 2773.12 | 2774.06 | 2773.12 | 2773.96 | 4.00 | 11086.99 | 2773.83 2014-05-15 13:03:00 | 2773.12 | 2773.12 | 2773.00 | 2773.02 | 6.69 | 18562.58 | 2773.02 2014-05-15 13:04:00 | . | . | . | . | . | . | . 2014-05-15 13:05:00 | 2773.88 | 2773.98 | 2773.88 | 2773.98 | 0.28 | 787.80 | 2773.95 2014-05-15 13:06:00 | 2773.98 | 2774.00 | 2773.98 | 2774.00 | 6.40 | 17739.72 | 2774.00 2014-05-15 13:07:00 | 2774.00 | 2774.02 | 2773.63 | 2773.77 | 11.89 | 32973.05 | 2773.87 2014-05-15 13:08:00 | 2773.67 | 2773.67 | 2773.52 | 2773.52 | 3.92 | 10869.63 | 2773.57 2014-05-15 13:09:00 | 2774.19 | 2774.19 | 2771.19 | 2772.52 | 59.96 | 166257.73 | 2772.86 2014-05-15 13:10:00 | 2772.24 | 2772.58 | 2771.29 | 2772.41 | 24.86 | 68902.47 | 2772.18 2014-05-15 13:11:00 | 2771.88 | 2772.52 | 2771.35 | 2772.45 | 34.21 | 94814.87 | 2771.96 2014-05-15 13:12:00 | 2772.51 | 2773.00 | 2771.20 | 2771.62 | 27.78 | 77010.70 | 2771.86 2014-05-15 13:13:00 | 2772.02 | 2773.00 | 2772.01 | 2773.00 | 22.26 | 61708.04 | 2772.27 2014-05-15 13:14:00 | 2773.00 | 2773.07 | 2772.00 | 2772.00 | 22.95 | 63620.65 | 2772.50 2014-05-15 13:15:00 | 2772.12 | 2773.02 | 2771.22 | 2772.13 | 26.20 | 72622.06 | 2772.15 2014-05-15 13:16:00 | 2772.15 | 2773.74 | 2771.28 | 2772.81 | 50.45 | 139888.51 | 2772.98 2014-05-15 13:17:00 | 2772.82 | 2773.41 | 2771.22 | 2771.98 | 26.80 | 74310.40 | 2772.36 2014-05-15 13:18:00 | 2771.98 | 2772.00 | 2771.23 | 2772.00 | 1.95 | 5405.31 | 2771.96 2014-05-15 13:19:00 | 2772.00 | 2772.00 | 2771.34 | 2771.34 | 1.13 | 3126.20 | 2771.46 2014-05-15 13:20:00 | 2772.00 | 2772.00 | 2771.99 | 2771.99 | 1.18 | 3279.27 | 2771.99 2014-05-15 13:21:00 | . | . | . | . | . | . | . 2014-05-15 13:22:00 | 2771.99 | 2771.99 | 2771.35 | 2771.35 | 0.08 | 218.96 | 2771.70 2014-05-15 13:23:00 | 2771.98 | 2772.00 | 2771.39 | 2771.87 | 4.22 | 11685.80 | 2771.77 2014-05-15 13:24:00 | 2771.67 | 2771.67 | 2771.20 | 2771.20 | 2.18 | 6041.47 | 2771.32 2014-05-15 13:25:00 | 2771.23 | 2771.88 | 2771.23 | 2771.88 | 0.38 | 1055.99 | 2771.63 2014-05-15 13:26:00 | 2771.88 | 2772.28 | 2771.57 | 2772.28 | 8.42 | 23351.15 | 2771.98 2014-05-15 13:27:00 | 2772.28 | 2773.19 | 2772.09 | 2772.22 | 8.66 | 24000.07 | 2772.33 2014-05-15 13:28:00 | 2772.51 | 2774.50 | 2772.51 | 2773.00 | 44.48 | 123341.81 | 2773.28 2014-05-15 13:29:00 | 2773.00 | 2773.00 | 2771.72 | 2773.00 | 23.02 | 63824.07 | 2772.31 2014-05-15 13:30:00 | 2772.57 | 2774.91 | 2772.57 | 2774.67 | 67.18 | 186355.11 | 2773.93 2014-05-15 13:31:00 | 2774.85 | 2776.97 | 2774.20 | 2774.89 | 23.11 | 64128.86 | 2774.82 2014-05-15 13:32:00 | 2776.65 | 2776.82 | 2774.61 | 2775.48 | 23.87 | 66240.23 | 2775.51 2014-05-15 13:33:00 | 2776.58 | 2778.66 | 2775.46 | 2777.50 | 37.99 | 105487.88 | 2776.87 2014-05-15 13:34:00 | 2777.50 | 2778.46 | 2775.60 | 2776.42 | 31.96 | 88732.09 | 2776.70 2014-05-15 13:35:00 | 2776.73 | 2778.35 | 2776.65 | 2776.65 | 35.61 | 98899.78 | 2777.15 2014-05-15 13:36:00 | 2774.04 | 2777.00 | 2774.02 | 2776.24 | 47.53 | 131913.22 | 2775.60 2014-05-15 13:37:00 | 2775.71 | 2776.00 | 2775.24 | 2775.95 | 14.06 | 39031.27 | 2775.66 2014-05-15 13:38:00 | 2775.95 | 2775.95 | 2773.24 | 2773.60 | 18.63 | 51691.06 | 2774.76 2014-05-15 13:39:00 | 2774.79 | 2775.87 | 2774.79 | 2775.12 | 46.33 | 128572.22 | 2775.32 2014-05-15 13:40:00 | 2775.07 | 2775.93 | 2775.00 | 2775.88 | 5.40 | 14977.18 | 2775.61 2014-05-15 13:41:00 | 2775.88 | 2776.24 | 2775.44 | 2776.24 | 6.32 | 17533.05 | 2775.97 2014-05-15 13:42:00 | 2776.20 | 2776.29 | 2776.00 | 2776.29 | 17.56 | 48734.72 | 2776.12 2014-05-15 13:43:00 | 2776.21 | 2776.95 | 2776.21 | 2776.50 | 3.28 | 9098.86 | 2776.58 2014-05-15 13:44:00 | 2776.80 | 2777.00 | 2776.62 | 2777.00 | 14.37 | 39890.08 | 2776.89 2014-05-15 13:45:00 | 2777.47 | 2777.47 | 2777.12 | 2777.17 | 1.09 | 3013.30 | 2777.24 2014-05-15 13:46:00 | 2777.17 | 2778.88 | 2777.17 | 2777.26 | 33.59 | 93288.64 | 2777.61 2014-05-15 13:47:00 | 2777.31 | 2778.88 | 2776.12 | 2776.52 | 80.76 | 224320.49 | 2777.65 2014-05-15 13:48:00 | 2776.52 | 2777.99 | 2776.50 | 2777.07 | 48.01 | 133340.41 | 2777.40 2014-05-15 13:49:00 | 2776.52 | 2777.05 | 2776.00 | 2776.01 | 21.66 | 60118.08 | 2776.18 2014-05-15 13:50:00 | 2776.27 | 2776.29 | 2776.10 | 2776.10 | 1.69 | 4700.23 | 2776.27 2014-05-15 13:51:00 | 2776.16 | 2777.00 | 2776.16 | 2777.00 | 10.69 | 29675.91 | 2776.56 2014-05-15 13:52:00 | 2777.00 | 2777.80 | 2777.00 | 2777.02 | 8.80 | 24435.64 | 2777.09 2014-05-15 13:53:00 | 2777.02 | 2777.80 | 2776.36 | 2777.02 | 39.78 | 110455.83 | 2777.02 2014-05-15 13:54:00 | 2777.04 | 2777.75 | 2777.00 | 2777.00 | 12.89 | 35795.90 | 2777.03 2014-05-15 13:55:00 | 2776.94 | 2776.96 | 2776.32 | 2776.96 | 1.13 | 3135.16 | 2776.94 2014-05-15 13:56:00 | 2776.96 | 2777.66 | 2776.35 | 2776.35 | 11.66 | 32391.51 | 2777.05 2014-05-15 13:57:00 | 2777.78 | 2777.78 | 2776.49 | 2777.02 | 41.54 | 115358.27 | 2777.17 2014-05-15 13:58:00 | 2777.71 | 2777.73 | 2777.23 | 2777.23 | 3.17 | 8815.51 | 2777.41 2014-05-15 13:59:00 | 2777.77 | 2778.96 | 2776.46 | 2778.96 | 44.14 | 122597.10 | 2777.27 2014-05-15 14:00:00 | 2778.74 | 2778.74 | 2777.39 | 2777.98 | 63.11 | 175335.54 | 2778.30 2014-05-15 14:01:00 | 2777.98 | 2778.02 | 2776.59 | 2778.00 | 34.73 | 96458.53 | 2777.46 2014-05-15 14:02:00 | 2777.94 | 2777.94 | 2777.17 | 2777.50 | 2.37 | 6579.97 | 2777.53 2014-05-15 14:03:00 | 2778.02 | 2778.50 | 2777.54 | 2778.00 | 14.57 | 40472.11 | 2778.34 2014-05-15 14:04:00 | 2778.50 | 2778.95 | 2778.50 | 2778.64 | 20.86 | 57957.60 | 2778.81 2014-05-15 14:05:00 | 2778.96 | 2778.96 | 2778.04 | 2778.04 | 7.48 | 20779.21 | 2778.34 2014-05-15 14:06:00 | 2778.04 | 2778.72 | 2778.00 | 2778.72 | 6.06 | 16846.48 | 2778.11 2014-05-15 14:07:00 | 2778.29 | 2778.65 | 2778.29 | 2778.44 | 16.06 | 44623.16 | 2778.53 2014-05-15 14:08:00 | 2777.53 | 2778.85 | 2777.53 | 2777.65 | 75.64 | 210141.96 | 2778.08 2014-05-15 14:09:00 | 2778.85 | 2778.98 | 2777.67 | 2778.98 | 61.29 | 170294.39 | 2778.64 2014-05-15 14:10:00 | 2778.52 | 2778.52 | 2778.19 | 2778.19 | 0.62 | 1714.30 | 2778.45 2014-05-15 14:11:00 | 2778.19 | 2778.98 | 2778.19 | 2778.98 | 11.79 | 32752.06 | 2778.42 2014-05-15 14:12:00 | 2778.31 | 2778.31 | 2778.02 | 2778.08 | 2.57 | 7128.63 | 2778.11 2014-05-15 14:13:00 | 2778.13 | 2778.13 | 2778.13 | 2778.13 | 0.82 | 2272.51 | 2778.13 2014-05-15 14:14:00 | 2778.03 | 2778.80 | 2777.00 | 2777.00 | 44.02 | 122268.07 | 2777.87 2014-05-15 14:15:00 | 2777.06 | 2777.57 | 2777.06 | 2777.23 | 5.95 | 16530.57 | 2777.31 2014-05-15 14:16:00 | 2777.12 | 2777.12 | 2777.12 | 2777.12 | 0.13 | 349.92 | 2777.12 2014-05-15 14:17:00 | 2777.12 | 2778.00 | 2777.07 | 2778.00 | 20.21 | 56124.80 | 2777.22 2014-05-15 14:18:00 | 2777.82 | 2777.82 | 2777.80 | 2777.80 | 1.15 | 3194.49 | 2777.82 2014-05-15 14:19:00 | 2777.82 | 2777.82 | 2776.97 | 2777.08 | 17.78 | 49375.69 | 2777.04 2014-05-15 14:20:00 | 2777.12 | 2778.00 | 2777.07 | 2777.98 | 4.55 | 12638.09 | 2777.60 2014-05-15 14:21:00 | 2777.80 | 2777.80 | 2777.74 | 2777.74 | 0.39 | 1072.21 | 2777.76 2014-05-15 14:22:00 | 2777.50 | 2777.50 | 2777.34 | 2777.38 | 6.47 | 17975.45 | 2777.42 2014-05-15 14:23:00 | 2778.52 | 2778.52 | 2777.10 | 2778.51 | 4.41 | 12258.09 | 2778.35 2014-05-15 14:24:00 | 2778.41 | 2778.97 | 2777.38 | 2778.94 | 72.51 | 201424.26 | 2777.88 2014-05-15 14:25:00 | 2778.97 | 2779.30 | 2778.57 | 2779.30 | 14.54 | 40397.57 | 2778.95 2014-05-15 14:26:00 | 2779.93 | 2779.99 | 2778.25 | 2778.54 | 29.50 | 81988.00 | 2778.88 2014-05-15 14:27:00 | 2778.65 | 2779.89 | 2778.10 | 2778.56 | 63.33 | 176003.27 | 2778.97 2014-05-15 14:28:00 | 2779.55 | 2779.61 | 2778.38 | 2779.59 | 51.06 | 141906.73 | 2779.16 2014-05-15 14:29:00 | 2779.08 | 2779.14 | 2779.08 | 2779.14 | 1.79 | 4980.15 | 2779.10 2014-05-15 14:30:00 | 2779.23 | 2779.33 | 2779.12 | 2779.32 | 5.36 | 14902.68 | 2779.31 2014-05-15 14:31:00 | 2779.32 | 2779.32 | 2779.08 | 2779.08 | 3.90 | 10836.43 | 2779.28 2014-05-15 14:32:00 | 2779.08 | 2779.22 | 2779.06 | 2779.06 | 4.64 | 12889.66 | 2779.14 2014-05-15 14:33:00 | 2779.06 | 2779.06 | 2778.15 | 2778.15 | 1.90 | 5282.85 | 2778.98 2014-05-15 14:34:00 | 2778.97 | 2779.00 | 2778.15 | 2779.00 | 83.34 | 231590.26 | 2778.99 2014-05-15 14:35:00 | 2779.00 | 2779.00 | 2778.06 | 2778.76 | 8.18 | 22737.70 | 2778.31 2014-05-15 14:36:00 | 2778.70 | 2778.76 | 2778.22 | 2778.76 | 1.46 | 4043.08 | 2778.75 2014-05-15 14:37:00 | 2778.76 | 2778.76 | 2778.20 | 2778.76 | 4.34 | 12067.76 | 2778.67 2014-05-15 14:38:00 | 2778.76 | 2778.76 | 2778.05 | 2778.19 | 10.56 | 29336.88 | 2778.38 2014-05-15 14:39:00 | 2778.73 | 2778.76 | 2778.21 | 2778.76 | 8.10 | 22494.12 | 2778.42 2014-05-15 14:40:00 | 2778.24 | 2778.54 | 2777.54 | 2778.04 | 8.49 | 23587.76 | 2778.30 2014-05-15 14:41:00 | 2778.04 | 2778.65 | 2778.04 | 2778.16 | 5.79 | 16090.86 | 2778.60 2014-05-15 14:42:00 | 2778.16 | 2778.20 | 2777.60 | 2777.60 | 5.29 | 14684.60 | 2778.02 2014-05-15 14:43:00 | 2777.52 | 2777.52 | 2777.50 | 2777.52 | 2.35 | 6524.36 | 2777.51 2014-05-15 14:44:00 | 2777.53 | 2777.53 | 2776.96 | 2777.04 | 65.18 | 181003.47 | 2777.11 2014-05-15 14:45:00 | 2777.04 | 2777.67 | 2772.10 | 2772.12 | 79.15 | 219686.05 | 2775.53 2014-05-15 14:46:00 | 2772.22 | 2772.22 | 2770.00 | 2770.97 | 83.39 | 231072.68 | 2770.89 2014-05-15 14:47:00 | 2770.97 | 2772.77 | 2770.02 | 2772.00 | 55.81 | 154659.46 | 2771.23 2014-05-15 14:48:00 | 2772.44 | 2774.74 | 2771.02 | 2771.50 | 75.11 | 208326.99 | 2773.51 2014-05-15 14:49:00 | 2771.47 | 2772.52 | 2771.02 | 2772.00 | 12.41 | 34410.68 | 2772.15 2014-05-15 14:50:00 | 2772.11 | 2772.84 | 2771.35 | 2771.35 | 5.39 | 14947.42 | 2771.63 2014-05-15 14:51:00 | 2771.36 | 2772.84 | 2771.35 | 2772.36 | 17.54 | 48610.74 | 2771.74 2014-05-15 14:52:00 | 2772.02 | 2773.96 | 2772.02 | 2773.88 | 46.51 | 129004.68 | 2773.46 2014-05-15 14:53:00 | 2773.54 | 2774.64 | 2772.90 | 2774.08 | 10.44 | 28950.12 | 2773.53 2014-05-15 14:54:00 | 2774.11 | 2775.79 | 2773.28 | 2774.05 | 37.91 | 105188.48 | 2774.54 2014-05-15 14:55:00 | 2774.12 | 2774.82 | 2774.03 | 2774.05 | 8.76 | 24307.78 | 2774.23 2014-05-15 14:56:00 | 2774.05 | 2774.10 | 2771.50 | 2772.80 | 14.55 | 40366.70 | 2773.58 2014-05-15 14:57:00 | 2771.94 | 2773.05 | 2771.61 | 2771.94 | 27.78 | 77014.93 | 2772.12 2014-05-15 14:58:00 | 2772.00 | 2773.90 | 2772.00 | 2772.00 | 45.01 | 124779.40 | 2772.57 2014-05-15 14:59:00 | 2772.00 | 2773.82 | 2771.94 | 2771.94 | 44.48 | 123335.68 | 2772.65 2014-05-15 15:00:00 | 2772.04 | 2773.48 | 2772.02 | 2773.00 | 38.58 | 106971.01 | 2773.07 2014-05-15 15:01:00 | 2773.02 | 2773.06 | 2772.00 | 2772.27 | 18.75 | 51990.36 | 2772.38 2014-05-15 15:02:00 | 2772.02 | 2772.03 | 2772.02 | 2772.02 | 3.10 | 8582.20 | 2772.03 2014-05-15 15:03:00 | 2772.75 | 2772.75 | 2772.03 | 2772.48 | 10.88 | 30167.70 | 2772.26 2014-05-15 15:04:00 | 2772.49 | 2772.49 | 2772.06 | 2772.16 | 2.29 | 6348.28 | 2772.17 2014-05-15 15:05:00 | 2772.08 | 2774.56 | 2771.95 | 2773.95 | 20.21 | 56028.25 | 2772.58 2014-05-15 15:06:00 | 2773.80 | 2773.80 | 2773.50 | 2773.62 | 3.24 | 8994.92 | 2773.64 2014-05-15 15:07:00 | 2773.68 | 2773.77 | 2773.55 | 2773.55 | 4.70 | 13036.56 | 2773.74 2014-05-15 15:08:00 | 2773.58 | 2773.59 | 2772.66 | 2773.23 | 2.14 | 5929.77 | 2773.51 2014-05-15 15:09:00 | 2773.22 | 2773.22 | 2773.22 | 2773.22 | 0.79 | 2176.98 | 2773.22 2014-05-15 15:10:00 | 2773.88 | 2774.97 | 2773.88 | 2774.97 | 3.82 | 10596.53 | 2773.96 2014-05-15 15:11:00 | 2774.88 | 2775.42 | 2774.00 | 2774.10 | 24.74 | 68655.43 | 2774.85 2014-05-15 15:12:00 | 2774.20 | 2776.84 | 2774.20 | 2775.00 | 28.73 | 79737.57 | 2775.12 2014-05-15 15:13:00 | 2774.96 | 2774.97 | 2774.08 | 2774.73 | 7.64 | 21191.30 | 2774.46 2014-05-15 15:14:00 | 2774.13 | 2774.50 | 2773.91 | 2773.93 | 12.00 | 33289.02 | 2774.09 2014-05-15 15:15:00 | 2773.22 | 2773.24 | 2773.01 | 2773.02 | 13.08 | 36258.02 | 2773.08 2014-05-15 15:16:00 | 2773.03 | 2773.91 | 2773.03 | 2773.82 | 7.77 | 21540.99 | 2773.40 2014-05-15 15:17:00 | 2773.64 | 2773.90 | 2773.03 | 2773.04 | 6.22 | 17247.05 | 2773.28 2014-05-15 15:18:00 | 2773.04 | 2773.04 | 2773.04 | 2773.04 | 0.20 | 554.61 | 2773.04 2014-05-15 15:19:00 | 2773.46 | 2774.00 | 2773.09 | 2773.09 | 11.63 | 32257.15 | 2773.62 2014-05-15 15:20:00 | 2773.09 | 2773.09 | 2773.09 | 2773.09 | 4.53 | 12562.10 | 2773.09 2014-05-15 15:21:00 | 2774.00 | 2774.17 | 2774.00 | 2774.17 | 1.69 | 4699.32 | 2774.10 2014-05-15 15:22:00 | 2774.17 | 2774.17 | 2774.17 | 2774.17 | 0.30 | 832.25 | 2774.17 2014-05-15 15:23:00 | 2774.47 | 2774.50 | 2773.98 | 2774.00 | 20.35 | 56456.24 | 2774.13 2014-05-15 15:24:00 | 2775.00 | 2775.86 | 2774.33 | 2774.33 | 20.57 | 57087.30 | 2774.73 2014-05-15 15:25:00 | 2775.11 | 2775.82 | 2774.85 | 2775.20 | 52.02 | 144376.98 | 2775.25 2014-05-15 15:26:00 | 2775.17 | 2775.17 | 2774.80 | 2774.80 | 3.44 | 9537.72 | 2775.01 2014-05-15 15:27:00 | 2774.80 | 2774.90 | 2774.76 | 2774.90 | 11.06 | 30684.63 | 2774.88 2014-05-15 15:28:00 | . | . | . | . | . | . | . 2014-05-15 15:29:00 | 2774.50 | 2774.50 | 2774.50 | 2774.50 | 0.43 | 1193.04 | 2774.50 2014-05-15 15:30:00 | 2774.04 | 2774.40 | 2773.62 | 2773.62 | 9.82 | 27246.04 | 2773.98 2014-05-15 15:31:00 | 2773.75 | 2773.79 | 2773.57 | 2773.57 | 62.40 | 173071.98 | 2773.59 2014-05-15 15:32:00 | 2773.08 | 2773.59 | 2773.00 | 2773.00 | 25.14 | 69721.76 | 2773.12 2014-05-15 15:33:00 | 2773.00 | 2773.12 | 2772.02 | 2772.06 | 50.25 | 139330.23 | 2772.91 2014-05-15 15:34:00 | 2772.06 | 2772.06 | 2771.35 | 2771.35 | 37.81 | 104804.45 | 2771.65 2014-05-15 15:35:00 | 2771.32 | 2772.08 | 2770.50 | 2770.50 | 29.82 | 82646.66 | 2771.33 2014-05-15 15:36:00 | 2770.14 | 2771.87 | 2770.13 | 2770.88 | 70.60 | 195618.82 | 2771.00 2014-05-15 15:37:00 | 2771.16 | 2772.42 | 2770.01 | 2770.92 | 34.82 | 96470.25 | 2770.62 2014-05-15 15:38:00 | 2771.44 | 2771.44 | 2770.82 | 2771.06 | 6.26 | 17355.06 | 2771.05 2014-05-15 15:39:00 | 2771.00 | 2772.00 | 2770.39 | 2772.00 | 17.18 | 47615.37 | 2771.07 2014-05-15 15:40:00 | 2772.00 | 2772.00 | 2770.14 | 2770.14 | 10.99 | 30446.55 | 2771.40 2014-05-15 15:41:00 | 2770.87 | 2771.84 | 2770.87 | 2770.93 | 6.35 | 17590.59 | 2771.04 2014-05-15 15:42:00 | 2770.87 | 2770.96 | 2770.15 | 2770.17 | 28.09 | 77807.42 | 2770.43 2014-05-15 15:43:00 | 2770.17 | 2770.87 | 2770.15 | 2770.30 | 22.84 | 63282.47 | 2770.20 2014-05-15 15:44:00 | 2771.47 | 2771.47 | 2770.33 | 2771.31 | 32.61 | 90354.71 | 2770.94 2014-05-15 15:45:00 | 2771.09 | 2771.09 | 2770.18 | 2771.07 | 1.25 | 3463.50 | 2770.80 2014-05-15 15:46:00 | 2771.07 | 2771.09 | 2771.05 | 2771.05 | 0.91 | 2513.36 | 2771.07 2014-05-15 15:47:00 | 2771.05 | 2771.07 | 2770.97 | 2770.97 | 5.57 | 15440.28 | 2771.05 2014-05-15 15:48:00 | 2770.99 | 2771.24 | 2770.38 | 2770.63 | 6.96 | 19290.04 | 2770.76 2014-05-15 15:49:00 | 2771.50 | 2771.54 | 2771.50 | 2771.54 | 1.20 | 3314.74 | 2771.52 2014-05-15 15:50:00 | 2771.61 | 2771.61 | 2770.30 | 2770.30 | 3.92 | 10867.65 | 2770.95 2014-05-15 15:51:00 | . | . | . | . | . | . | . 2014-05-15 15:52:00 | 2771.51 | 2772.87 | 2770.99 | 2772.07 | 12.74 | 35319.28 | 2771.88 2014-05-15 15:53:00 | 2771.98 | 2771.98 | 2771.75 | 2771.75 | 14.62 | 40523.01 | 2771.75 2014-05-15 15:54:00 | 2771.05 | 2774.00 | 2770.58 | 2770.58 | 36.88 | 102248.64 | 2772.17 2014-05-15 15:55:00 | 2771.55 | 2773.92 | 2771.55 | 2773.46 | 11.89 | 32962.91 | 2772.56 2014-05-15 15:56:00 | 2771.52 | 2773.40 | 2771.29 | 2772.73 | 16.89 | 46812.64 | 2772.28 2014-05-15 15:57:00 | 2772.82 | 2773.42 | 2772.12 | 2772.49 | 32.65 | 90533.64 | 2772.68 2014-05-15 15:58:00 | 2772.14 | 2773.41 | 2772.14 | 2773.35 | 12.92 | 35821.88 | 2772.16 2014-05-15 15:59:00 | 2772.96 | 2773.18 | 2772.39 | 2773.18 | 18.03 | 49996.40 | 2772.96 2014-05-15 16:00:00 | 2772.98 | 2773.08 | 2772.25 | 2772.25 | 1.34 | 3712.91 | 2772.89 2014-05-15 16:01:00 | 2773.45 | 2774.00 | 2773.45 | 2773.45 | 1.60 | 4434.86 | 2773.52 2014-05-15 16:02:00 | 2773.10 | 2773.45 | 2772.24 | 2773.36 | 45.24 | 125444.53 | 2772.62 2014-05-15 16:03:00 | 2773.27 | 2773.27 | 2773.27 | 2773.27 | 0.10 | 277.33 | 2773.27 2014-05-15 16:04:00 | 2773.27 | 2773.41 | 2772.98 | 2772.98 | 3.97 | 10996.24 | 2773.33 2014-05-15 16:05:00 | 2772.93 | 2772.93 | 2772.43 | 2772.43 | 16.68 | 46236.36 | 2772.46 2014-05-15 16:06:00 | 2772.42 | 2772.87 | 2772.33 | 2772.33 | 1.57 | 4352.83 | 2772.50 2014-05-15 16:07:00 | 2772.33 | 2772.84 | 2772.33 | 2772.33 | 2.30 | 6376.38 | 2772.34 2014-05-15 16:08:00 | 2772.74 | 2772.74 | 2772.24 | 2772.50 | 6.30 | 17465.87 | 2772.36 2014-05-15 16:09:00 | 2772.48 | 2772.48 | 2772.48 | 2772.48 | 0.05 | 138.62 | 2772.48 2014-05-15 16:10:00 | 2772.48 | 2772.48 | 2771.95 | 2771.95 | 17.03 | 47207.40 | 2772.18 2014-05-15 16:11:00 | 2771.79 | 2771.87 | 2771.10 | 2771.10 | 8.56 | 23712.84 | 2771.81 2014-05-15 16:12:00 | 2771.80 | 2771.81 | 2771.80 | 2771.80 | 1.79 | 4947.67 | 2771.80 2014-05-15 16:13:00 | . | . | . | . | . | . | . 2014-05-15 16:14:00 | 2772.00 | 2772.52 | 2772.00 | 2772.47 | 3.75 | 10391.30 | 2772.49 2014-05-15 16:15:00 | 2772.47 | 2773.09 | 2771.53 | 2772.71 | 35.02 | 97086.26 | 2772.63 2014-05-15 16:16:00 | 2772.65 | 2772.65 | 2771.92 | 2772.52 | 5.76 | 15955.63 | 2772.48 2014-05-15 16:17:00 | 2772.52 | 2772.52 | 2772.52 | 2772.52 | 0.05 | 138.63 | 2772.52 2014-05-15 16:18:00 | 2772.52 | 2773.00 | 2772.00 | 2772.00 | 4.88 | 13531.14 | 2772.77 2014-05-15 16:19:00 | 2772.05 | 2772.99 | 2772.05 | 2772.47 | 8.82 | 24467.87 | 2772.88 2014-05-15 16:20:00 | 2773.09 | 2773.91 | 2773.09 | 2773.33 | 1.41 | 3899.52 | 2773.49 2014-05-15 16:21:00 | 2772.29 | 2774.00 | 2772.21 | 2773.59 | 7.29 | 20216.13 | 2773.13 2014-05-15 16:22:00 | 2773.60 | 2774.00 | 2772.27 | 2773.69 | 15.71 | 43572.10 | 2773.35 2014-05-15 16:23:00 | 2773.41 | 2774.06 | 2773.41 | 2774.06 | 10.03 | 27822.17 | 2773.90 2014-05-15 16:24:00 | 2774.06 | 2774.80 | 2774.06 | 2774.25 | 0.73 | 2016.87 | 2774.24 2014-05-15 16:25:00 | 2774.80 | 2775.77 | 2774.25 | 2775.77 | 24.63 | 68351.30 | 2775.12 2014-05-15 16:26:00 | 2775.84 | 2777.00 | 2775.84 | 2777.00 | 24.44 | 67868.23 | 2776.71 2014-05-15 16:27:00 | 2778.00 | 2779.00 | 2773.28 | 2773.28 | 41.46 | 115172.37 | 2778.25 2014-05-15 16:28:00 | 2777.69 | 2777.81 | 2776.00 | 2776.93 | 14.82 | 41149.73 | 2777.01 2014-05-15 16:29:00 | 2776.02 | 2776.63 | 2776.00 | 2776.00 | 5.12 | 14202.92 | 2776.18 2014-05-15 16:30:00 | 2776.00 | 2776.00 | 2774.96 | 2775.29 | 1.00 | 2780.71 | 2775.16 2014-05-15 16:31:00 | 2775.36 | 2776.00 | 2775.27 | 2775.98 | 4.27 | 11849.68 | 2775.75 2014-05-15 16:32:00 | 2775.95 | 2775.95 | 2774.02 | 2774.02 | 1.27 | 3537.42 | 2774.45 2014-05-15 16:33:00 | 2774.03 | 2775.28 | 2774.00 | 2774.00 | 8.28 | 22967.69 | 2774.21 2014-05-15 16:34:00 | 2774.96 | 2774.96 | 2773.80 | 2774.91 | 15.11 | 41910.01 | 2774.03 2014-05-15 16:35:00 | 2774.95 | 2774.98 | 2773.81 | 2774.26 | 11.35 | 31483.99 | 2774.41 2014-05-15 16:36:00 | 2774.98 | 2775.00 | 2774.11 | 2774.98 | 4.70 | 13047.12 | 2774.80 2014-05-15 16:37:00 | 2774.30 | 2775.00 | 2774.28 | 2774.98 | 1.91 | 5291.49 | 2774.77 2014-05-15 16:38:00 | . | . | . | . | . | . | . 2014-05-15 16:39:00 | . | . | . | . | . | . | . 2014-05-15 16:40:00 | 2774.56 | 2775.02 | 2774.56 | 2775.02 | 8.16 | 22634.68 | 2774.88 2014-05-15 16:41:00 | 2775.02 | 2775.58 | 2774.12 | 2775.58 | 15.18 | 42113.07 | 2774.80 2014-05-15 16:42:00 | 2775.58 | 2776.15 | 2774.98 | 2776.15 | 25.68 | 71266.47 | 2775.28 2014-05-15 16:43:00 | 2776.89 | 2776.89 | 2775.96 | 2775.99 | 6.12 | 16997.81 | 2776.06 2014-05-15 16:44:00 | 2775.99 | 2775.99 | 2775.05 | 2775.99 | 1.17 | 3249.87 | 2775.29 2014-05-15 16:45:00 | 2775.99 | 2776.00 | 2775.99 | 2776.00 | 8.42 | 23371.09 | 2775.99 2014-05-15 16:46:00 | . | . | . | . | . | . | . 2014-05-15 16:47:00 | 2775.99 | 2776.00 | 2775.32 | 2775.42 | 3.82 | 10608.69 | 2775.69 2014-05-15 16:48:00 | 2776.00 | 2776.67 | 2776.00 | 2776.40 | 3.70 | 10269.31 | 2776.24 2014-05-15 16:49:00 | . | . | . | . | . | . | . 2014-05-15 16:50:00 | 2775.20 | 2776.49 | 2775.20 | 2776.49 | 9.10 | 25265.93 | 2776.48 2014-05-15 16:51:00 | 2775.58 | 2776.41 | 2775.50 | 2775.76 | 4.55 | 12626.83 | 2775.74 2014-05-15 16:52:00 | 2776.08 | 2776.49 | 2776.08 | 2776.49 | 13.59 | 37717.96 | 2776.24 2014-05-15 16:53:00 | 2776.49 | 2776.49 | 2775.85 | 2776.47 | 30.25 | 83979.47 | 2776.09 2014-05-15 16:54:00 | 2776.50 | 2776.50 | 2776.50 | 2776.50 | 0.38 | 1057.85 | 2776.50 2014-05-15 16:55:00 | 2776.80 | 2777.79 | 2776.80 | 2777.79 | 5.50 | 15262.49 | 2777.02 2014-05-15 16:56:00 | 2777.79 | 2777.79 | 2777.13 | 2777.19 | 0.88 | 2433.03 | 2777.43 2014-05-15 16:57:00 | 2777.23 | 2777.23 | 2777.23 | 2777.23 | 0.49 | 1355.29 | 2777.23 2014-05-15 16:58:00 | 2776.27 | 2777.21 | 2775.85 | 2777.21 | 32.82 | 91127.36 | 2776.83 2014-05-15 16:59:00 | . | . | . | . | . | . | . 2014-05-15 17:00:00 | . | . | . | . | . | . | . 2014-05-15 17:01:00 | 2776.98 | 2777.04 | 2775.24 | 2776.98 | 8.91 | 24748.42 | 2776.98 2014-05-15 17:02:00 | 2776.99 | 2777.00 | 2776.91 | 2776.91 | 17.07 | 47394.82 | 2776.99 2014-05-15 17:03:00 | 2775.42 | 2776.04 | 2775.42 | 2776.04 | 3.29 | 9139.93 | 2775.56 2014-05-15 17:04:00 | 2776.40 | 2776.51 | 2776.36 | 2776.51 | 2.57 | 7138.10 | 2776.39 2014-05-15 17:05:00 | 2776.40 | 2776.54 | 2776.02 | 2776.54 | 4.14 | 11486.14 | 2776.44 2014-05-15 17:06:00 | 2776.54 | 2776.54 | 2775.24 | 2776.54 | 8.20 | 22753.47 | 2776.51 2014-05-15 17:07:00 | 2775.31 | 2776.02 | 2774.97 | 2774.97 | 11.99 | 33288.45 | 2775.89 2014-05-15 17:08:00 | 2775.01 | 2775.10 | 2774.18 | 2774.18 | 3.52 | 9760.58 | 2774.47 2014-05-15 17:09:00 | 2775.31 | 2775.37 | 2774.29 | 2774.29 | 41.54 | 115267.20 | 2774.98 2014-05-15 17:10:00 | 2775.31 | 2776.00 | 2775.31 | 2775.38 | 21.14 | 58661.00 | 2775.41 2014-05-15 17:11:00 | . | . | . | . | . | . | . 2014-05-15 17:12:00 | 2776.04 | 2776.89 | 2776.00 | 2776.72 | 9.89 | 27455.11 | 2776.05 2014-05-15 17:13:00 | 2776.00 | 2776.00 | 2775.35 | 2775.35 | 8.05 | 22350.60 | 2775.44 2014-05-15 17:14:00 | 2775.27 | 2775.96 | 2775.27 | 2775.96 | 7.19 | 19940.38 | 2775.28 2014-05-15 17:15:00 | 2775.75 | 2775.98 | 2774.96 | 2775.98 | 19.24 | 53402.90 | 2775.62 2014-05-15 17:16:00 | 2775.94 | 2775.94 | 2774.91 | 2774.91 | 7.77 | 21550.86 | 2775.38 2014-05-15 17:17:00 | . | . | . | . | . | . | . 2014-05-15 17:18:00 | 2776.00 | 2776.00 | 2776.00 | 2776.00 | 0.04 | 119.37 | 2776.00 2014-05-15 17:19:00 | 2775.21 | 2775.21 | 2775.21 | 2775.21 | 0.04 | 116.56 | 2775.21 2014-05-15 17:20:00 | 2775.30 | 2776.95 | 2775.30 | 2776.95 | 2.70 | 7495.21 | 2776.00 2014-05-15 17:21:00 | 2776.16 | 2776.21 | 2776.16 | 2776.21 | 12.58 | 34921.60 | 2776.18 2014-05-15 17:22:00 | . | . | . | . | . | . | . 2014-05-15 17:23:00 | 2776.30 | 2776.30 | 2776.30 | 2776.30 | 0.20 | 555.26 | 2776.30 2014-05-15 17:24:00 | . | . | . | . | . | . | . 2014-05-15 17:25:00 | . | . | . | . | . | . | . 2014-05-15 17:26:00 | . | . | . | . | . | . | . 2014-05-15 17:27:00 | 2776.90 | 2776.94 | 2776.85 | 2776.85 | 24.16 | 67084.43 | 2776.90 2014-05-15 17:28:00 | 2776.30 | 2776.30 | 2775.20 | 2775.20 | 5.18 | 14387.39 | 2775.88 2014-05-15 17:29:00 | 2775.50 | 2777.00 | 2775.50 | 2777.00 | 1.53 | 4239.35 | 2776.26 2014-05-15 17:30:00 | 2775.67 | 2777.00 | 2775.67 | 2777.00 | 12.17 | 33792.54 | 2776.25 2014-05-15 17:31:00 | 2777.16 | 2777.22 | 2776.04 | 2776.59 | 3.19 | 8858.37 | 2776.92 2014-05-15 17:32:00 | 2775.98 | 2777.23 | 2775.98 | 2777.23 | 7.70 | 21392.69 | 2776.83 2014-05-15 17:33:00 | 2777.22 | 2777.55 | 2776.98 | 2777.50 | 37.26 | 103472.80 | 2777.35 2014-05-15 17:34:00 | 2777.50 | 2777.50 | 2777.08 | 2777.08 | 0.76 | 2116.41 | 2777.44 2014-05-15 17:35:00 | 2777.50 | 2777.50 | 2777.08 | 2777.08 | 0.63 | 1738.71 | 2777.49 2014-05-15 17:36:00 | 2777.50 | 2777.50 | 2777.04 | 2777.04 | 5.40 | 14990.54 | 2777.05 2014-05-15 17:37:00 | 2777.04 | 2777.04 | 2777.04 | 2777.04 | 0.10 | 277.70 | 2777.04 2014-05-15 17:38:00 | 2777.46 | 2777.50 | 2777.46 | 2777.50 | 4.66 | 12943.11 | 2777.49 2014-05-15 17:39:00 | 2777.06 | 2777.06 | 2777.06 | 2777.06 | 0.26 | 708.15 | 2777.06 2014-05-15 17:40:00 | 2777.38 | 2777.50 | 2777.33 | 2777.50 | 0.35 | 977.66 | 2777.44 2014-05-15 17:41:00 | 2776.72 | 2776.72 | 2776.16 | 2776.16 | 1.80 | 4997.68 | 2776.49 2014-05-15 17:42:00 | 2777.40 | 2777.47 | 2776.04 | 2776.05 | 12.99 | 36065.21 | 2776.81 2014-05-15 17:43:00 | 2777.03 | 2777.50 | 2775.03 | 2775.03 | 10.19 | 28292.11 | 2776.19 2014-05-15 17:44:00 | 2775.04 | 2775.04 | 2775.04 | 2775.04 | 0.07 | 199.80 | 2775.04 2014-05-15 17:45:00 | . | . | . | . | . | . | . 2014-05-15 17:46:00 | 2776.03 | 2776.03 | 2776.03 | 2776.03 | 8.89 | 24673.35 | 2776.03 2014-05-15 17:47:00 | 2777.47 | 2777.47 | 2776.03 | 2776.03 | 4.91 | 13630.98 | 2777.30 2014-05-15 17:48:00 | 2777.47 | 2777.47 | 2776.22 | 2776.71 | 22.82 | 63378.46 | 2776.83 2014-05-15 17:49:00 | 2777.47 | 2777.47 | 2777.26 | 2777.26 | 2.34 | 6501.92 | 2777.41 2014-05-15 17:50:00 | 2776.75 | 2776.88 | 2776.75 | 2776.88 | 0.53 | 1468.96 | 2776.87 2014-05-15 17:51:00 | 2776.96 | 2776.99 | 2776.96 | 2776.96 | 3.12 | 8664.14 | 2776.97 2014-05-15 17:52:00 | 2776.96 | 2777.29 | 2776.95 | 2776.95 | 9.39 | 26069.18 | 2777.16 2014-05-15 17:53:00 | 2776.95 | 2777.46 | 2776.30 | 2777.46 | 1.13 | 3126.51 | 2776.65 2014-05-15 17:54:00 | . | . | . | . | . | . | . 2014-05-15 17:55:00 | . | . | . | . | . | . | . 2014-05-15 17:56:00 | 2777.45 | 2777.48 | 2777.45 | 2777.48 | 0.83 | 2294.18 | 2777.46 2014-05-15 17:57:00 | 2777.48 | 2777.48 | 2777.48 | 2777.48 | 0.20 | 547.16 | 2777.48 2014-05-15 17:58:00 | 2777.02 | 2777.81 | 2777.00 | 2777.44 | 23.77 | 66028.78 | 2777.35 2014-05-15 17:59:00 | 2777.04 | 2777.79 | 2777.04 | 2777.79 | 1.74 | 4818.52 | 2777.25 2014-05-15 18:00:00 | 2777.79 | 2777.81 | 2777.20 | 2777.23 | 1.42 | 3949.58 | 2777.48 2014-05-15 18:01:00 | . | . | . | . | . | . | . 2014-05-15 18:02:00 | 2777.17 | 2777.17 | 2777.14 | 2777.17 | 20.70 | 57498.52 | 2777.17 2014-05-15 18:03:00 | 2777.17 | 2777.81 | 2777.14 | 2777.81 | 36.82 | 102244.73 | 2777.18 2014-05-15 18:04:00 | . | . | . | . | . | . | . 2014-05-15 18:05:00 | 2777.81 | 2777.81 | 2777.81 | 2777.81 | 0.67 | 1866.69 | 2777.81 2014-05-15 18:06:00 | 2777.81 | 2777.81 | 2777.81 | 2777.81 | 0.43 | 1180.57 | 2777.81 2014-05-15 18:07:00 | 2777.81 | 2777.81 | 2777.81 | 2777.81 | 1.12 | 3119.48 | 2777.81 2014-05-15 18:08:00 | 2777.81 | 2777.81 | 2773.00 | 2773.02 | 104.73 | 290534.81 | 2774.21 2014-05-15 18:09:00 | 2772.99 | 2773.11 | 2772.02 | 2773.07 | 17.85 | 49486.88 | 2773.00 2014-05-15 18:10:00 | 2772.02 | 2772.57 | 2772.02 | 2772.40 | 1.90 | 5253.19 | 2772.13 2014-05-15 18:11:00 | 2772.40 | 2772.40 | 2771.00 | 2771.56 | 47.77 | 132405.14 | 2771.72 2014-05-15 18:12:00 | 2771.54 | 2773.00 | 2771.54 | 2773.00 | 29.02 | 80472.28 | 2772.80 2014-05-15 18:13:00 | 2772.00 | 2774.31 | 2772.00 | 2774.22 | 10.42 | 28896.67 | 2774.26 2014-05-15 18:14:00 | . | . | . | . | . | . | . 2014-05-15 18:15:00 | 2773.60 | 2774.42 | 2773.60 | 2773.77 | 7.89 | 21896.79 | 2773.85 2014-05-15 18:16:00 | 2774.32 | 2774.32 | 2774.32 | 2774.32 | 15.96 | 44269.82 | 2774.32 2014-05-15 18:17:00 | 2773.25 | 2774.52 | 2773.25 | 2774.52 | 12.41 | 34418.56 | 2773.90 2014-05-15 18:18:00 | 2774.52 | 2774.52 | 2772.44 | 2773.90 | 38.79 | 107548.09 | 2772.86 2014-05-15 18:19:00 | 2773.88 | 2773.88 | 2772.98 | 2772.98 | 3.77 | 10454.38 | 2773.05 2014-05-15 18:20:00 | 2772.98 | 2772.98 | 2771.98 | 2771.98 | 1.25 | 3468.54 | 2772.62 2014-05-15 18:21:00 | 2772.28 | 2772.28 | 2771.22 | 2772.22 | 1.07 | 2965.55 | 2771.54 2014-05-15 18:22:00 | 2772.22 | 2772.24 | 2772.00 | 2772.00 | 1.09 | 3010.56 | 2772.16 2014-05-15 18:23:00 | 2771.25 | 2772.00 | 2771.22 | 2772.00 | 1.51 | 4173.50 | 2771.25 2014-05-15 18:24:00 | . | . | . | . | . | . | . 2014-05-15 18:25:00 | 2771.23 | 2771.23 | 2771.23 | 2771.23 | 0.07 | 199.53 | 2771.23 2014-05-15 18:26:00 | 2771.23 | 2771.96 | 2771.21 | 2771.96 | 6.61 | 18319.42 | 2771.89 2014-05-15 18:27:00 | 2772.05 | 2772.40 | 2772.05 | 2772.40 | 1.47 | 4083.40 | 2772.16 2014-05-15 18:28:00 | 2771.65 | 2772.78 | 2771.65 | 2772.40 | 34.45 | 95491.23 | 2771.88 2014-05-15 18:29:00 | . | . | . | . | . | . | . 2014-05-15 18:30:00 | 2771.62 | 2773.16 | 2771.54 | 2772.12 | 20.15 | 55861.02 | 2772.40 2014-05-15 18:31:00 | . | . | . | . | . | . | . 2014-05-15 18:32:00 | 2771.73 | 2771.73 | 2771.73 | 2771.73 | 0.03 | 80.38 | 2771.73 2014-05-15 18:33:00 | 2772.84 | 2772.84 | 2771.79 | 2772.43 | 13.55 | 37551.57 | 2772.36 2014-05-15 18:34:00 | . | . | . | . | . | . | . 2014-05-15 18:35:00 | 2772.37 | 2772.39 | 2772.37 | 2772.38 | 1.05 | 2913.76 | 2772.37 2014-05-15 18:36:00 | 2771.88 | 2772.89 | 2771.88 | 2771.93 | 1.88 | 5209.90 | 2772.70 2014-05-15 18:37:00 | . | . | . | . | . | . | . 2014-05-15 18:38:00 | 2771.86 | 2772.89 | 2771.78 | 2772.40 | 3.49 | 9671.47 | 2771.99 2014-05-15 18:39:00 | 2771.83 | 2772.45 | 2771.70 | 2772.00 | 2.51 | 6954.75 | 2771.92 2014-05-15 18:40:00 | . | . | . | . | . | . | . 2014-05-15 18:41:00 | . | . | . | . | . | . | . 2014-05-15 18:42:00 | . | . | . | . | . | . | . 2014-05-15 18:43:00 | 2772.51 | 2772.54 | 2772.51 | 2772.54 | 1.21 | 3340.90 | 2772.53 2014-05-15 18:44:00 | 2772.03 | 2772.03 | 2771.96 | 2771.96 | 3.62 | 10026.33 | 2772.00 2014-05-15 18:45:00 | 2771.96 | 2772.18 | 2771.45 | 2771.54 | 9.91 | 27468.84 | 2771.83 2014-05-15 18:46:00 | 2771.35 | 2772.36 | 2771.29 | 2771.90 | 20.30 | 56274.38 | 2771.86 2014-05-15 18:47:00 | 2771.54 | 2772.40 | 2771.21 | 2772.40 | 4.78 | 13254.59 | 2771.77 2014-05-15 18:48:00 | 2771.35 | 2772.65 | 2771.35 | 2772.00 | 23.84 | 66082.75 | 2771.81 2014-05-15 18:49:00 | . | . | . | . | . | . | . 2014-05-15 18:50:00 | 2772.00 | 2772.00 | 2772.00 | 2772.00 | 0.07 | 199.58 | 2772.00 2014-05-15 18:51:00 | 2771.60 | 2772.02 | 2771.60 | 2772.02 | 2.22 | 6141.96 | 2771.64 2014-05-15 18:52:00 | 2772.73 | 2772.75 | 2772.40 | 2772.60 | 2.40 | 6662.66 | 2772.64 2014-05-15 18:53:00 | . | . | . | . | . | . | . 2014-05-15 18:54:00 | 2772.80 | 2772.80 | 2772.80 | 2772.80 | 0.24 | 665.47 | 2772.80 2014-05-15 18:55:00 | . | . | . | . | . | . | . 2014-05-15 18:56:00 | 2772.02 | 2772.80 | 2772.02 | 2772.80 | 0.58 | 1602.34 | 2772.21 2014-05-15 18:57:00 | . | . | . | . | . | . | . 2014-05-15 18:58:00 | . | . | . | . | . | . | . 2014-05-15 18:59:00 | 2772.24 | 2772.25 | 2772.24 | 2772.24 | 3.47 | 9619.68 | 2772.24 2014-05-15 19:00:00 | 2772.65 | 2774.40 | 2772.22 | 2772.33 | 8.88 | 24610.70 | 2772.41 2014-05-15 19:01:00 | . | . | . | . | . | . | . 2014-05-15 19:02:00 | 2772.57 | 2773.20 | 2772.57 | 2773.20 | 13.84 | 38381.40 | 2772.82 2014-05-15 19:03:00 | . | . | . | . | . | . | . 2014-05-15 19:04:00 | . | . | . | . | . | . | . 2014-05-15 19:05:00 | 2773.05 | 2773.05 | 2772.82 | 2772.82 | 0.93 | 2578.89 | 2773.00 2014-05-15 19:06:00 | . | . | . | . | . | . | . 2014-05-15 19:07:00 | . | . | . | . | . | . | . 2014-05-15 19:08:00 | 2773.27 | 2773.52 | 2772.89 | 2772.99 | 3.01 | 8336.57 | 2773.31 2014-05-15 19:09:00 | . | . | . | . | . | . | . 2014-05-15 19:10:00 | 2773.84 | 2774.08 | 2773.51 | 2774.08 | 1.68 | 4671.31 | 2773.94 2014-05-15 19:11:00 | 2773.02 | 2773.20 | 2771.00 | 2771.01 | 23.92 | 66313.87 | 2772.67 2014-05-15 19:12:00 | 2771.04 | 2771.60 | 2770.15 | 2770.15 | 73.46 | 203523.24 | 2770.72 2014-05-15 19:13:00 | 2770.15 | 2772.16 | 2770.01 | 2770.01 | 30.19 | 83645.89 | 2770.56 2014-05-15 19:14:00 | 2770.01 | 2770.56 | 2770.00 | 2770.41 | 47.55 | 131721.21 | 2770.10 2014-05-15 19:15:00 | 2770.35 | 2773.51 | 2770.35 | 2770.90 | 19.02 | 52727.34 | 2771.91 2014-05-15 19:16:00 | 2770.88 | 2772.90 | 2770.01 | 2771.45 | 17.06 | 47262.88 | 2771.20 2014-05-15 19:17:00 | 2771.45 | 2771.49 | 2769.21 | 2769.76 | 10.24 | 28375.50 | 2770.23 2014-05-15 19:18:00 | 2768.14 | 2769.62 | 2768.13 | 2769.62 | 17.20 | 47621.88 | 2769.04 2014-05-15 19:19:00 | 2768.82 | 2768.82 | 2767.00 | 2767.00 | 8.87 | 24561.42 | 2768.42 2014-05-15 19:20:00 | 2767.89 | 2770.31 | 2767.89 | 2768.28 | 7.80 | 21588.65 | 2769.20 2014-05-15 19:21:00 | 2768.28 | 2768.28 | 2767.00 | 2767.00 | 6.52 | 18053.58 | 2767.26 2014-05-15 19:22:00 | 2767.00 | 2768.23 | 2767.00 | 2768.23 | 2.27 | 6277.94 | 2768.05 2014-05-15 19:23:00 | 2767.75 | 2767.75 | 2767.00 | 2767.02 | 6.01 | 16636.82 | 2767.73 2014-05-15 19:24:00 | 2767.02 | 2767.60 | 2767.02 | 2767.02 | 19.26 | 53306.01 | 2767.42 2014-05-15 19:25:00 | 2767.02 | 2767.02 | 2767.02 | 2767.02 | 0.13 | 359.71 | 2767.02 2014-05-15 19:26:00 | 2767.02 | 2769.84 | 2767.02 | 2767.29 | 5.09 | 14092.78 | 2768.18 2014-05-15 19:27:00 | 2767.29 | 2768.98 | 2767.00 | 2767.17 | 5.66 | 15672.68 | 2767.56 2014-05-15 19:28:00 | 2767.38 | 2768.37 | 2766.76 | 2768.37 | 2.27 | 6276.63 | 2767.47 2014-05-15 19:29:00 | 2766.88 | 2766.88 | 2766.88 | 2766.88 | 8.39 | 23214.12 | 2766.88 2014-05-15 19:30:00 | 2765.06 | 2765.09 | 2765.05 | 2765.09 | 0.82 | 2253.52 | 2765.05 2014-05-15 19:31:00 | 2766.45 | 2766.45 | 2765.05 | 2765.05 | 4.13 | 11409.75 | 2766.00 2014-05-15 19:32:00 | 2765.05 | 2765.10 | 2765.05 | 2765.05 | 3.40 | 9406.81 | 2765.08 2014-05-15 19:33:00 | 2765.05 | 2765.09 | 2765.01 | 2765.02 | 5.21 | 14408.62 | 2765.04 2014-05-15 19:34:00 | 2765.02 | 2766.45 | 2765.00 | 2765.54 | 15.51 | 42896.94 | 2765.58 2014-05-15 19:35:00 | . | . | . | . | . | . | . 2014-05-15 19:36:00 | 2765.80 | 2766.43 | 2765.04 | 2766.43 | 7.93 | 21925.87 | 2765.97 2014-05-15 19:37:00 | 2766.31 | 2766.31 | 2765.14 | 2765.98 | 4.72 | 13060.56 | 2765.90 2014-05-15 19:38:00 | . | . | . | . | . | . | . 2014-05-15 19:39:00 | 2765.21 | 2766.01 | 2765.05 | 2765.95 | 3.27 | 9046.18 | 2765.57 2014-05-15 19:40:00 | 2766.43 | 2766.45 | 2765.26 | 2765.95 | 4.25 | 11762.75 | 2765.75 2014-05-15 19:41:00 | 2765.02 | 2766.03 | 2765.00 | 2765.00 | 36.66 | 101351.94 | 2765.02 2014-05-15 19:42:00 | 2765.00 | 2768.00 | 2764.25 | 2766.20 | 42.11 | 116463.26 | 2765.95 2014-05-15 19:43:00 | 2765.82 | 2765.82 | 2765.02 | 2765.02 | 0.06 | 165.93 | 2765.52 2014-05-15 19:44:00 | 2765.02 | 2769.16 | 2765.02 | 2766.43 | 6.55 | 18116.81 | 2765.08 2014-05-15 19:45:00 | 2769.32 | 2769.32 | 2765.00 | 2765.00 | 10.18 | 28177.79 | 2767.96 2014-05-15 19:46:00 | 2766.00 | 2766.00 | 2766.00 | 2766.00 | 1.07 | 2959.62 | 2766.00 2014-05-15 19:47:00 | 2765.23 | 2766.00 | 2765.00 | 2765.00 | 8.61 | 23805.92 | 2765.24 2014-05-15 19:48:00 | 2765.98 | 2765.98 | 2765.98 | 2765.98 | 0.38 | 1062.14 | 2765.98 2014-05-15 19:49:00 | 2765.98 | 2765.98 | 2765.98 | 2765.98 | 0.02 | 55.32 | 2765.98 2014-05-15 19:50:00 | 2764.78 | 2766.56 | 2764.78 | 2766.56 | 5.09 | 14084.43 | 2766.54 2014-05-15 19:51:00 | 2765.25 | 2766.85 | 2764.56 | 2764.90 | 5.98 | 16533.47 | 2765.72 2014-05-15 19:52:00 | 2765.98 | 2766.00 | 2764.32 | 2764.99 | 13.57 | 37519.49 | 2765.09 2014-05-15 19:53:00 | 2764.50 | 2765.95 | 2764.50 | 2765.39 | 10.32 | 28526.70 | 2765.29 2014-05-15 19:54:00 | 2766.00 | 2766.00 | 2766.00 | 2766.00 | 0.54 | 1479.81 | 2766.00 2014-05-15 19:55:00 | 2766.00 | 2766.00 | 2764.56 | 2766.00 | 11.25 | 31108.43 | 2765.19 2014-05-15 19:56:00 | 2767.35 | 2767.35 | 2765.43 | 2765.43 | 0.11 | 315.29 | 2765.67 2014-05-15 19:57:00 | 2765.56 | 2765.56 | 2765.53 | 2765.53 | 1.84 | 5091.34 | 2765.53 2014-05-15 19:58:00 | 2766.47 | 2767.00 | 2764.87 | 2765.85 | 7.87 | 21759.58 | 2765.93 2014-05-15 19:59:00 | 2765.26 | 2765.56 | 2764.56 | 2765.56 | 6.58 | 18197.01 | 2765.08 2014-05-15 20:00:00 | 2765.12 | 2766.68 | 2764.33 | 2764.33 | 21.04 | 58184.47 | 2764.90 2014-05-15 20:01:00 | 2764.33 | 2766.60 | 2764.30 | 2764.95 | 11.92 | 32949.31 | 2764.67 2014-05-15 20:02:00 | 2765.77 | 2766.10 | 2764.25 | 2764.25 | 12.64 | 34940.59 | 2764.94 2014-05-15 20:03:00 | 2764.27 | 2765.97 | 2764.27 | 2764.42 | 7.90 | 21840.00 | 2764.91 2014-05-15 20:04:00 | 2764.27 | 2764.27 | 2764.25 | 2764.27 | 3.11 | 8594.11 | 2764.27 2014-05-15 20:05:00 | 2764.27 | 2764.27 | 2764.25 | 2764.27 | 45.03 | 124460.83 | 2764.26 2014-05-15 20:06:00 | 2764.27 | 2767.00 | 2764.27 | 2765.81 | 7.72 | 21345.16 | 2765.63 2014-05-15 20:07:00 | 2765.90 | 2767.40 | 2764.86 | 2765.16 | 21.77 | 60211.26 | 2766.30 2014-05-15 20:08:00 | 2765.99 | 2765.99 | 2765.99 | 2765.99 | 1.95 | 5404.74 | 2765.99 2014-05-15 20:09:00 | 2766.00 | 2766.00 | 2765.98 | 2765.98 | 2.14 | 5908.17 | 2766.00 2014-05-15 20:10:00 | 2766.00 | 2766.00 | 2766.00 | 2766.00 | 0.89 | 2456.21 | 2766.00 2014-05-15 20:11:00 | 2766.00 | 2767.49 | 2766.00 | 2767.49 | 2.51 | 6948.28 | 2766.04 2014-05-15 20:12:00 | 2767.49 | 2769.46 | 2767.49 | 2767.61 | 11.63 | 32198.77 | 2767.64 2014-05-15 20:13:00 | 2765.29 | 2771.90 | 2765.29 | 2771.89 | 13.98 | 38662.54 | 2766.35 2014-05-15 20:14:00 | 2769.00 | 2771.76 | 2769.00 | 2771.39 | 4.39 | 12173.80 | 2771.18 2014-05-15 20:15:00 | 2770.76 | 2770.76 | 2770.15 | 2770.75 | 7.97 | 22067.80 | 2770.60 2014-05-15 20:16:00 | 2770.98 | 2771.70 | 2770.98 | 2771.68 | 3.51 | 9717.11 | 2771.57 2014-05-15 20:17:00 | 2771.50 | 2771.80 | 2771.50 | 2771.72 | 14.44 | 40031.54 | 2771.69 2014-05-15 20:18:00 | 2771.72 | 2771.80 | 2768.13 | 2768.13 | 22.08 | 61141.74 | 2768.72 2014-05-15 20:19:00 | 2768.13 | 2768.13 | 2766.62 | 2767.62 | 12.90 | 35687.52 | 2767.33 2014-05-15 20:20:00 | 2771.60 | 2771.60 | 2768.47 | 2768.74 | 1.99 | 5519.14 | 2770.65 2014-05-15 20:21:00 | 2768.76 | 2771.10 | 2768.76 | 2771.10 | 30.09 | 83371.50 | 2770.55 2014-05-15 20:22:00 | 2771.12 | 2772.14 | 2771.12 | 2772.14 | 5.51 | 15270.91 | 2771.99 2014-05-15 20:23:00 | 2772.14 | 2773.26 | 2772.14 | 2773.13 | 7.95 | 22038.21 | 2773.15 2014-05-15 20:24:00 | 2772.00 | 2772.27 | 2769.73 | 2771.55 | 11.20 | 31030.01 | 2771.28 2014-05-15 20:25:00 | 2772.11 | 2772.25 | 2772.11 | 2772.25 | 1.17 | 3251.75 | 2772.17 2014-05-15 20:26:00 | 2772.25 | 2773.43 | 2772.11 | 2772.13 | 3.95 | 10959.04 | 2772.33 2014-05-15 20:27:00 | 2772.13 | 2772.53 | 2772.11 | 2772.47 | 5.15 | 14264.13 | 2772.43 2014-05-15 20:28:00 | 2772.49 | 2773.74 | 2772.49 | 2773.61 | 19.68 | 54585.27 | 2773.50 2014-05-15 20:29:00 | 2773.98 | 2774.00 | 2773.98 | 2774.00 | 1.32 | 3650.58 | 2773.99 2014-05-15 20:30:00 | 2772.85 | 2773.45 | 2772.85 | 2773.03 | 4.12 | 11414.21 | 2773.13 2014-05-15 20:31:00 | 2773.03 | 2773.88 | 2771.88 | 2772.13 | 2.85 | 7896.00 | 2772.47 2014-05-15 20:32:00 | 2771.57 | 2771.57 | 2771.57 | 2771.57 | 0.09 | 246.67 | 2771.57 2014-05-15 20:33:00 | 2772.58 | 2772.58 | 2771.50 | 2771.50 | 6.57 | 18210.83 | 2771.82 2014-05-15 20:34:00 | 2772.05 | 2772.05 | 2772.05 | 2772.05 | 0.03 | 85.93 | 2772.05 2014-05-15 20:35:00 | 2772.05 | 2772.05 | 2771.50 | 2771.50 | 2.31 | 6391.14 | 2771.53 2014-05-15 20:36:00 | 2771.22 | 2771.22 | 2768.06 | 2768.59 | 24.59 | 68077.39 | 2768.84 2014-05-15 20:37:00 | 2770.36 | 2770.36 | 2770.36 | 2770.36 | 9.50 | 26318.42 | 2770.36 2014-05-15 20:38:00 | . | . | . | . | . | . | . 2014-05-15 20:39:00 | 2770.19 | 2770.28 | 2770.19 | 2770.28 | 1.18 | 3263.31 | 2770.21 2014-05-15 20:40:00 | . | . | . | . | . | . | . 2014-05-15 20:41:00 | 2769.65 | 2769.65 | 2769.65 | 2769.65 | 0.23 | 639.79 | 2769.65 2014-05-15 20:42:00 | . | . | . | . | . | . | . 2014-05-15 20:43:00 | 2769.15 | 2769.15 | 2767.13 | 2768.43 | 9.88 | 27356.06 | 2767.99 2014-05-15 20:44:00 | 2767.82 | 2768.63 | 2767.49 | 2768.03 | 3.73 | 10320.50 | 2768.37 2014-05-15 20:45:00 | 2768.00 | 2768.00 | 2767.30 | 2767.30 | 7.07 | 19563.62 | 2767.91 2014-05-15 20:46:00 | 2766.63 | 2766.63 | 2766.63 | 2766.63 | 0.09 | 249.00 | 2766.63 2014-05-15 20:47:00 | 2765.32 | 2765.32 | 2765.00 | 2765.00 | 9.88 | 27315.97 | 2765.05 2014-05-15 20:48:00 | 2764.96 | 2764.96 | 2764.46 | 2764.46 | 2.59 | 7152.15 | 2764.65 2014-05-15 20:49:00 | 2764.46 | 2764.46 | 2764.23 | 2764.23 | 2.54 | 7018.57 | 2764.31 2014-05-15 20:50:00 | 2764.22 | 2764.22 | 2764.22 | 2764.22 | 5.67 | 15670.36 | 2764.22 2014-05-15 20:51:00 | 2773.92 | 2773.92 | 2764.95 | 2772.18 | 4.07 | 11277.51 | 2771.57 2014-05-15 20:52:00 | 2773.51 | 2773.51 | 2767.27 | 2767.49 | 10.89 | 30183.68 | 2770.67 2014-05-15 20:53:00 | 2769.86 | 2769.86 | 2768.16 | 2768.25 | 5.54 | 15344.75 | 2769.81 2014-05-15 20:54:00 | 2769.85 | 2771.28 | 2769.00 | 2771.28 | 10.53 | 29151.94 | 2769.78 2014-05-15 20:55:00 | 2771.53 | 2772.31 | 2769.83 | 2770.92 | 9.63 | 26678.38 | 2771.49 2014-05-15 20:56:00 | 2769.98 | 2772.26 | 2768.26 | 2771.99 | 10.80 | 29906.76 | 2769.66 2014-05-15 20:57:00 | 2769.48 | 2770.96 | 2769.48 | 2770.07 | 0.81 | 2246.94 | 2770.58 2014-05-15 20:58:00 | 2770.03 | 2770.03 | 2769.72 | 2770.00 | 1.07 | 2972.18 | 2769.97 2014-05-15 20:59:00 | 2770.87 | 2770.89 | 2770.00 | 2770.00 | 1.47 | 4080.67 | 2770.31 2014-05-15 21:00:00 | 2770.89 | 2772.04 | 2770.89 | 2770.95 | 2.50 | 6922.11 | 2771.06 2014-05-15 21:01:00 | 2771.62 | 2772.15 | 2771.26 | 2772.15 | 14.28 | 39578.70 | 2771.62 2014-05-15 21:02:00 | 2771.01 | 2771.59 | 2771.01 | 2771.59 | 1.11 | 3076.40 | 2771.53 2014-05-15 21:03:00 | 2770.27 | 2770.27 | 2770.17 | 2770.17 | 2.61 | 7216.49 | 2770.25 2014-05-15 21:04:00 | 2770.74 | 2770.74 | 2770.74 | 2770.74 | 4.80 | 13299.55 | 2770.74 2014-05-15 21:05:00 | 2770.22 | 2771.68 | 2770.22 | 2771.42 | 2.08 | 5774.93 | 2771.08 2014-05-15 21:06:00 | 2772.02 | 2772.02 | 2770.42 | 2771.20 | 13.83 | 38317.81 | 2771.23 2014-05-15 21:07:00 | 2771.55 | 2771.56 | 2771.55 | 2771.56 | 0.27 | 753.86 | 2771.56 2014-05-15 21:08:00 | 2771.36 | 2771.94 | 2770.18 | 2771.54 | 7.11 | 19691.20 | 2771.46 2014-05-15 21:09:00 | . | . | . | . | . | . | . 2014-05-15 21:10:00 | 2771.03 | 2771.03 | 2771.03 | 2771.03 | 1.32 | 3663.30 | 2771.03 2014-05-15 21:11:00 | 2771.66 | 2771.75 | 2770.52 | 2771.75 | 17.46 | 48384.39 | 2771.16 2014-05-15 21:12:00 | 2770.27 | 2770.27 | 2770.27 | 2770.27 | 0.01 | 27.70 | 2770.27 2014-05-15 21:13:00 | 2771.49 | 2771.74 | 2770.50 | 2770.50 | 21.72 | 60194.46 | 2771.26 2014-05-15 21:14:00 | 2770.27 | 2770.27 | 2770.27 | 2770.27 | 0.22 | 609.46 | 2770.27 2014-05-15 21:15:00 | 2771.02 | 2771.02 | 2771.02 | 2771.02 | 1.76 | 4882.54 | 2771.02 2014-05-15 21:16:00 | 2771.75 | 2772.30 | 2771.75 | 2771.96 | 2.47 | 6847.33 | 2772.20 2014-05-15 21:17:00 | 2771.45 | 2771.66 | 2770.87 | 2771.10 | 4.65 | 12881.62 | 2771.43 2014-05-15 21:18:00 | 2771.34 | 2771.34 | 2771.34 | 2771.34 | 0.05 | 138.57 | 2771.34 2014-05-15 21:19:00 | . | . | . | . | . | . | . 2014-05-15 21:20:00 | 2772.30 | 2772.34 | 2772.30 | 2772.32 | 6.15 | 17035.86 | 2772.31 2014-05-15 21:21:00 | 2772.32 | 2772.92 | 2772.32 | 2772.32 | 9.96 | 27621.02 | 2772.36 2014-05-15 21:22:00 | 2772.40 | 2772.48 | 2772.32 | 2772.48 | 16.37 | 45381.96 | 2772.43 2014-05-15 21:23:00 | 2772.54 | 2772.54 | 2772.54 | 2772.54 | 0.15 | 415.88 | 2772.54 2014-05-15 21:24:00 | 2772.54 | 2772.54 | 2772.30 | 2772.30 | 1.40 | 3881.50 | 2772.50 2014-05-15 21:25:00 | 2772.32 | 2772.48 | 2772.30 | 2772.39 | 5.50 | 15245.29 | 2772.38 2014-05-15 21:26:00 | . | . | . | . | . | . | . 2014-05-15 21:27:00 | 2772.32 | 2772.38 | 2772.30 | 2772.38 | 2.47 | 6858.72 | 2772.32 2014-05-15 21:28:00 | . | . | . | . | . | . | . 2014-05-15 21:29:00 | 2772.32 | 2772.32 | 2772.30 | 2772.30 | 4.81 | 13345.86 | 2772.30 2014-05-15 21:30:00 | 2772.98 | 2772.98 | 2772.91 | 2772.91 | 15.04 | 41702.65 | 2772.97 2014-05-15 21:31:00 | . | . | . | . | . | . | . 2014-05-15 21:32:00 | 2772.87 | 2772.87 | 2772.87 | 2772.87 | 0.16 | 440.89 | 2772.87 2014-05-15 21:33:00 | 2772.33 | 2772.33 | 2772.33 | 2772.33 | 0.25 | 693.08 | 2772.33 2014-05-15 21:34:00 | 2772.33 | 2772.89 | 2772.33 | 2772.89 | 3.88 | 10752.15 | 2772.60 2014-05-15 21:35:00 | . | . | . | . | . | . | . 2014-05-15 21:36:00 | 2773.32 | 2773.32 | 2773.32 | 2773.32 | 15.71 | 43571.63 | 2773.32 2014-05-15 21:37:00 | 2773.47 | 2773.82 | 2772.33 | 2772.33 | 3.69 | 10239.10 | 2773.32 2014-05-15 21:38:00 | 2772.62 | 2772.62 | 2772.62 | 2772.62 | 0.47 | 1314.22 | 2772.62 2014-05-15 21:39:00 | 2773.64 | 2774.20 | 2772.63 | 2774.20 | 8.52 | 23636.89 | 2773.96 2014-05-15 21:40:00 | 2774.07 | 2774.20 | 2773.09 | 2774.05 | 8.41 | 23324.84 | 2773.79 2014-05-15 21:41:00 | . | . | . | . | . | . | . 2014-05-15 21:42:00 | . | . | . | . | . | . | . 2014-05-15 21:43:00 | 2774.00 | 2774.01 | 2773.87 | 2773.87 | 10.60 | 29390.40 | 2773.99 2014-05-15 21:44:00 | 2773.93 | 2773.95 | 2773.93 | 2773.93 | 1.69 | 4687.95 | 2773.94 2014-05-15 21:45:00 | 2773.93 | 2773.96 | 2773.91 | 2773.96 | 2.83 | 7839.14 | 2773.94 2014-05-15 21:46:00 | 2773.94 | 2773.94 | 2773.94 | 2773.94 | 0.97 | 2701.82 | 2773.94 2014-05-15 21:47:00 | 2773.94 | 2773.94 | 2773.94 | 2773.94 | 0.95 | 2635.24 | 2773.94 2014-05-15 21:48:00 | 2773.94 | 2773.94 | 2773.94 | 2773.94 | 4.54 | 12593.69 | 2773.94 2014-05-15 21:49:00 | 2773.63 | 2773.63 | 2773.63 | 2773.63 | 1.29 | 3572.44 | 2773.63 2014-05-15 21:50:00 | 2773.67 | 2773.67 | 2773.67 | 2773.67 | 5.00 | 13868.35 | 2773.67 2014-05-15 21:51:00 | 2773.96 | 2774.03 | 2773.94 | 2773.94 | 4.58 | 12707.53 | 2773.96 2014-05-15 21:52:00 | 2773.78 | 2773.84 | 2773.78 | 2773.78 | 2.47 | 6862.41 | 2773.81 2014-05-15 21:53:00 | 2773.49 | 2773.89 | 2773.03 | 2773.03 | 0.17 | 479.80 | 2773.43 2014-05-15 21:54:00 | . | . | . | . | . | . | . 2014-05-15 21:55:00 | . | . | . | . | . | . | . 2014-05-15 21:56:00 | 2772.92 | 2773.50 | 2772.92 | 2773.50 | 4.68 | 12985.70 | 2772.94 2014-05-15 21:57:00 | . | . | . | . | . | . | . 2014-05-15 21:58:00 | . | . | . | . | . | . | . 2014-05-15 21:59:00 | 2773.37 | 2773.97 | 2773.23 | 2773.97 | 4.91 | 13617.33 | 2773.39 2014-05-15 22:00:00 | . | . | . | . | . | . | . 2014-05-15 22:01:00 | 2773.92 | 2773.97 | 2773.92 | 2773.97 | 0.78 | 2158.14 | 2773.96 2014-05-15 22:02:00 | 2772.98 | 2773.03 | 2772.98 | 2773.03 | 0.80 | 2212.84 | 2772.98 2014-05-15 22:03:00 | . | . | . | . | . | . | . 2014-05-15 22:04:00 | . | . | . | . | . | . | . 2014-05-15 22:05:00 | . | . | . | . | . | . | . 2014-05-15 22:06:00 | . | . | . | . | . | . | . 2014-05-15 22:07:00 | 2773.67 | 2773.67 | 2773.03 | 2773.03 | 1.72 | 4775.92 | 2773.47 2014-05-15 22:08:00 | . | . | . | . | . | . | . 2014-05-15 22:09:00 | 2773.62 | 2773.98 | 2773.57 | 2773.98 | 4.79 | 13291.74 | 2773.73 2014-05-15 22:10:00 | 2773.68 | 2773.79 | 2773.59 | 2773.61 | 2.58 | 7145.23 | 2773.77 2014-05-15 22:11:00 | 2773.61 | 2773.88 | 2773.61 | 2773.81 | 0.20 | 543.63 | 2773.63 2014-05-15 22:12:00 | 2773.98 | 2774.20 | 2773.98 | 2774.19 | 2.47 | 6863.30 | 2774.17 2014-05-15 22:13:00 | . | . | . | . | . | . | . 2014-05-15 22:14:00 | 2774.19 | 2774.19 | 2774.19 | 2774.19 | 0.10 | 277.42 | 2774.19 2014-05-15 22:15:00 | 2774.19 | 2774.30 | 2774.19 | 2774.30 | 6.82 | 18920.15 | 2774.22 2014-05-15 22:16:00 | 2773.85 | 2774.30 | 2773.62 | 2774.30 | 0.69 | 1908.37 | 2773.80 2014-05-15 22:17:00 | . | . | . | . | . | . | . 2014-05-15 22:18:00 | . | . | . | . | . | . | . 2014-05-15 22:19:00 | . | . | . | . | . | . | . 2014-05-15 22:20:00 | 2773.73 | 2773.73 | 2773.73 | 2773.73 | 0.06 | 152.56 | 2773.73 2014-05-15 22:21:00 | . | . | . | . | . | . | . 2014-05-15 22:22:00 | . | . | . | . | . | . | . 2014-05-15 22:23:00 | . | . | . | . | . | . | . 2014-05-15 22:24:00 | 2773.73 | 2773.73 | 2773.73 | 2773.73 | 3.00 | 8321.19 | 2773.73 2014-05-15 22:25:00 | . | . | . | . | . | . | . 2014-05-15 22:26:00 | 2773.73 | 2773.73 | 2773.73 | 2773.73 | 1.00 | 2773.73 | 2773.73 2014-05-15 22:27:00 | . | . | . | . | . | . | . 2014-05-15 22:28:00 | 2773.65 | 2774.30 | 2773.65 | 2774.30 | 0.98 | 2718.44 | 2773.92 2014-05-15 22:29:00 | . | . | . | . | . | . | . 2014-05-15 22:30:00 | 2773.59 | 2773.59 | 2773.59 | 2773.59 | 0.24 | 660.11 | 2773.59 2014-05-15 22:31:00 | 2773.59 | 2773.90 | 2773.59 | 2773.90 | 0.71 | 1980.43 | 2773.71 2014-05-15 22:32:00 | 2773.59 | 2773.76 | 2772.98 | 2773.58 | 34.33 | 95188.94 | 2773.09 2014-05-15 22:33:00 | 2773.58 | 2773.58 | 2773.58 | 2773.58 | 0.07 | 199.70 | 2773.58 2014-05-15 22:34:00 | 2773.50 | 2774.10 | 2773.45 | 2774.10 | 7.32 | 20289.36 | 2773.67 2014-05-15 22:35:00 | . | . | . | . | . | . | . 2014-05-15 22:36:00 | 2774.15 | 2774.15 | 2774.15 | 2774.15 | 7.01 | 19435.69 | 2774.15 2014-05-15 22:37:00 | 2774.06 | 2774.06 | 2770.82 | 2770.82 | 22.73 | 63033.04 | 2772.63 2014-05-15 22:38:00 | 2773.33 | 2773.33 | 2769.29 | 2773.00 | 13.54 | 37540.21 | 2772.34 2014-05-15 22:39:00 | 2772.97 | 2772.97 | 2772.97 | 2772.97 | 1.08 | 2989.26 | 2772.97 2014-05-15 22:40:00 | 2771.72 | 2772.97 | 2771.32 | 2772.94 | 19.90 | 55173.70 | 2772.13 2014-05-15 22:41:00 | 2772.94 | 2774.40 | 2772.64 | 2772.64 | 10.95 | 30374.07 | 2772.87 2014-05-15 22:42:00 | 2772.64 | 2774.40 | 2769.07 | 2772.18 | 9.45 | 26199.96 | 2771.60 2014-05-15 22:43:00 | 2773.51 | 2773.51 | 2773.51 | 2773.51 | 6.00 | 16641.06 | 2773.51 2014-05-15 22:44:00 | 2772.71 | 2773.93 | 2772.42 | 2772.62 | 11.96 | 33158.21 | 2773.12 2014-05-15 22:45:00 | 2771.86 | 2773.09 | 2771.78 | 2771.78 | 27.12 | 75172.85 | 2771.96 2014-05-15 22:46:00 | 2772.70 | 2772.81 | 2772.70 | 2772.74 | 8.40 | 23291.13 | 2772.75 2014-05-15 22:47:00 | 2772.74 | 2774.40 | 2772.73 | 2774.38 | 34.45 | 95552.53 | 2773.74 2014-05-15 22:48:00 | 2774.17 | 2774.17 | 2771.27 | 2773.22 | 6.34 | 17587.08 | 2773.11 2014-05-15 22:49:00 | 2771.60 | 2774.40 | 2771.52 | 2772.26 | 13.59 | 37673.34 | 2772.14 2014-05-15 22:50:00 | 2774.28 | 2775.97 | 2772.39 | 2774.09 | 43.22 | 119931.65 | 2774.65 2014-05-15 22:51:00 | 2774.15 | 2775.69 | 2774.15 | 2774.81 | 9.32 | 25865.62 | 2774.69 2014-05-15 22:52:00 | 2775.32 | 2775.99 | 2774.23 | 2775.81 | 2.82 | 7822.91 | 2775.07 2014-05-15 22:53:00 | 2775.79 | 2775.79 | 2772.96 | 2774.20 | 12.51 | 34714.65 | 2774.29 2014-05-15 22:54:00 | 2774.05 | 2775.51 | 2773.95 | 2774.00 | 7.08 | 19638.81 | 2774.63 2014-05-15 22:55:00 | 2773.83 | 2775.12 | 2773.76 | 2774.89 | 4.65 | 12895.70 | 2774.46 2014-05-15 22:56:00 | 2773.48 | 2774.72 | 2773.42 | 2773.74 | 16.56 | 45942.87 | 2774.16 2014-05-15 22:57:00 | 2773.84 | 2775.97 | 2773.84 | 2775.97 | 14.68 | 40733.83 | 2774.03 2014-05-15 22:58:00 | 2774.22 | 2775.85 | 2774.22 | 2774.32 | 6.29 | 17450.36 | 2775.19 2014-05-15 22:59:00 | 2774.32 | 2775.30 | 2774.32 | 2774.65 | 6.26 | 17365.67 | 2774.95 2014-05-15 23:00:00 | 2774.32 | 2775.42 | 2774.32 | 2774.32 | 2.83 | 7842.57 | 2775.15 2014-05-15 23:01:00 | 2774.48 | 2775.06 | 2774.48 | 2774.56 | 0.84 | 2316.73 | 2774.52 2014-05-15 23:02:00 | 2774.56 | 2775.97 | 2774.55 | 2775.83 | 9.17 | 25440.78 | 2775.56 2014-05-15 23:03:00 | 2775.48 | 2775.85 | 2774.65 | 2775.85 | 8.55 | 23715.27 | 2775.34 2014-05-15 23:04:00 | 2775.26 | 2776.04 | 2775.26 | 2776.04 | 17.72 | 49187.38 | 2775.97 2014-05-15 23:05:00 | 2776.04 | 2777.91 | 2776.04 | 2777.91 | 14.16 | 39330.82 | 2777.60 2014-05-15 23:06:00 | 2777.91 | 2778.00 | 2777.89 | 2778.00 | 27.78 | 77161.32 | 2777.99 2014-05-15 23:07:00 | 2778.00 | 2778.66 | 2777.78 | 2778.05 | 35.11 | 97534.87 | 2777.98 2014-05-15 23:08:00 | 2778.05 | 2778.62 | 2773.72 | 2777.80 | 37.41 | 103837.17 | 2775.58 2014-05-15 23:09:00 | 2778.06 | 2778.06 | 2778.06 | 2778.06 | 0.25 | 700.07 | 2778.06 2014-05-15 23:10:00 | 2774.38 | 2777.59 | 2773.98 | 2777.43 | 51.89 | 143977.60 | 2774.88 2014-05-15 23:11:00 | 2774.93 | 2775.24 | 2774.93 | 2775.22 | 2.72 | 7545.69 | 2775.17 2014-05-15 23:12:00 | 2775.24 | 2776.59 | 2775.00 | 2776.45 | 8.94 | 24818.19 | 2775.15 2014-05-15 23:13:00 | 2776.45 | 2777.21 | 2775.89 | 2776.60 | 2.71 | 7532.49 | 2776.44 2014-05-15 23:14:00 | 2776.60 | 2776.60 | 2775.80 | 2775.80 | 0.74 | 2062.80 | 2776.31 2014-05-15 23:15:00 | 2775.80 | 2776.25 | 2775.05 | 2775.27 | 3.68 | 10222.76 | 2775.66 2014-05-15 23:16:00 | 2776.72 | 2776.72 | 2775.16 | 2776.59 | 16.63 | 46160.99 | 2775.60 2014-05-15 23:17:00 | 2775.28 | 2776.35 | 2774.90 | 2774.90 | 14.03 | 38942.13 | 2776.03 2014-05-15 23:18:00 | 2776.01 | 2776.01 | 2775.22 | 2775.22 | 3.53 | 9784.81 | 2775.83 2014-05-15 23:19:00 | 2775.51 | 2775.94 | 2774.83 | 2774.83 | 9.74 | 27027.16 | 2775.43 2014-05-15 23:20:00 | 2774.81 | 2774.90 | 2770.01 | 2772.46 | 47.40 | 131413.50 | 2772.55 2014-05-15 23:21:00 | 2772.43 | 2772.43 | 2768.01 | 2768.12 | 30.09 | 83334.75 | 2769.61 2014-05-15 23:22:00 | 2768.12 | 2776.45 | 2768.12 | 2776.45 | 1.41 | 3896.77 | 2769.56 2014-05-15 23:23:00 | 2775.19 | 2776.30 | 2770.15 | 2775.30 | 10.09 | 27985.60 | 2773.60 2014-05-15 23:24:00 | 2772.02 | 2775.14 | 2772.02 | 2775.14 | 21.10 | 58512.26 | 2773.36 2014-05-15 23:25:00 | 2775.96 | 2777.00 | 2772.69 | 2772.69 | 8.04 | 22318.87 | 2776.32 2014-05-15 23:26:00 | 2776.45 | 2776.76 | 2773.38 | 2776.76 | 22.67 | 62918.96 | 2775.80 2014-05-15 23:27:00 | 2774.02 | 2774.48 | 2774.02 | 2774.48 | 0.14 | 399.49 | 2774.22 2014-05-15 23:28:00 | 2774.51 | 2776.73 | 2774.51 | 2775.81 | 15.63 | 43380.43 | 2775.64 2014-05-15 23:29:00 | 2775.84 | 2776.84 | 2775.84 | 2776.29 | 1.92 | 5327.85 | 2776.37 2014-05-15 23:30:00 | 2776.29 | 2776.29 | 2776.26 | 2776.26 | 0.32 | 882.85 | 2776.26 2014-05-15 23:31:00 | 2776.26 | 2776.26 | 2776.26 | 2776.26 | 0.02 | 61.08 | 2776.26 2014-05-15 23:32:00 | . | . | . | . | . | . | . 2014-05-15 23:33:00 | 2775.06 | 2775.06 | 2774.68 | 2774.68 | 1.73 | 4797.47 | 2774.71 2014-05-15 23:34:00 | 2774.46 | 2775.79 | 2774.03 | 2774.18 | 21.95 | 60915.33 | 2774.81 2014-05-15 23:35:00 | 2774.58 | 2774.60 | 2772.60 | 2772.91 | 9.84 | 27288.19 | 2773.47 2014-05-15 23:36:00 | . | . | . | . | . | . | . 2014-05-15 23:37:00 | 2772.96 | 2774.88 | 2772.88 | 2773.30 | 39.45 | 109392.60 | 2773.08 2014-05-15 23:38:00 | 2773.50 | 2774.90 | 2773.50 | 2774.90 | 10.61 | 29428.80 | 2773.69 2014-05-15 23:39:00 | . | . | . | . | . | . | . 2014-05-15 23:40:00 | . | . | . | . | . | . | . 2014-05-15 23:41:00 | 2774.37 | 2775.00 | 2774.00 | 2774.12 | 9.79 | 27157.54 | 2774.57 2014-05-15 23:42:00 | 2774.12 | 2774.98 | 2774.12 | 2774.52 | 0.23 | 640.88 | 2774.39 2014-05-15 23:43:00 | 2774.98 | 2775.00 | 2774.98 | 2775.00 | 2.77 | 7681.19 | 2775.00 2014-05-15 23:44:00 | 2774.52 | 2774.52 | 2773.49 | 2774.12 | 3.54 | 9826.70 | 2774.34 2014-05-15 23:45:00 | 2774.16 | 2774.16 | 2772.85 | 2772.85 | 0.44 | 1228.87 | 2773.98 2014-05-15 23:46:00 | 2773.07 | 2774.06 | 2772.25 | 2774.06 | 11.49 | 31861.86 | 2773.01 2014-05-15 23:47:00 | 2773.97 | 2773.97 | 2772.76 | 2772.76 | 1.46 | 4051.31 | 2772.97 2014-05-15 23:48:00 | 2772.72 | 2772.72 | 2770.96 | 2771.92 | 16.30 | 45180.36 | 2771.80 2014-05-15 23:49:00 | 2771.92 | 2772.07 | 2771.92 | 2772.07 | 4.27 | 11825.31 | 2771.99 2014-05-15 23:50:00 | 2772.29 | 2773.65 | 2770.53 | 2770.53 | 17.09 | 47399.12 | 2772.85 2014-05-15 23:51:00 | 2770.96 | 2770.96 | 2770.60 | 2770.92 | 5.44 | 15075.54 | 2770.73 2014-05-15 23:52:00 | 2771.15 | 2773.33 | 2771.15 | 2771.53 | 30.44 | 84392.19 | 2772.32 2014-05-15 23:53:00 | 2771.56 | 2773.99 | 2771.56 | 2773.99 | 16.20 | 44944.12 | 2773.64 2014-05-15 23:54:00 | 2772.85 | 2773.52 | 2772.17 | 2772.26 | 12.00 | 33276.73 | 2773.29 2014-05-15 23:55:00 | 2772.35 | 2773.29 | 2772.35 | 2773.00 | 6.03 | 16714.43 | 2772.80 2014-05-15 23:56:00 | 2773.00 | 2773.31 | 2773.00 | 2773.07 | 1.65 | 4570.13 | 2773.14 2014-05-15 23:57:00 | 2773.54 | 2773.70 | 2772.30 | 2773.02 | 6.59 | 18280.72 | 2773.17 2014-05-15 23:58:00 | 2773.04 | 2773.48 | 2773.04 | 2773.48 | 4.06 | 11259.62 | 2773.31 2014-05-15 23:59:00 | 2772.75 | 2773.90 | 2772.75 | 2773.90 | 1.06 | 2942.62 | 2773.44 2014-05-16 00:00:00 | 2773.89 | 2774.00 | 2773.89 | 2774.00 | 4.44 | 12316.39 | 2773.96 2014-05-16 00:01:00 | . | . | . | . | . | . | . 2014-05-16 00:02:00 | 2773.10 | 2773.43 | 2773.00 | 2773.43 | 2.59 | 7173.94 | 2773.07 2014-05-16 00:03:00 | 2773.38 | 2773.40 | 2773.02 | 2773.02 | 6.38 | 17697.75 | 2773.07 2014-05-16 00:04:00 | 2773.02 | 2773.02 | 2773.02 | 2773.02 | 1.39 | 3865.59 | 2773.02 2014-05-16 00:05:00 | 2773.30 | 2773.33 | 2773.30 | 2773.33 | 1.63 | 4512.18 | 2773.31 2014-05-16 00:06:00 | . | . | . | . | . | . | . 2014-05-16 00:07:00 | . | . | . | . | . | . | . 2014-05-16 00:08:00 | 2773.98 | 2774.00 | 2773.06 | 2773.06 | 2.40 | 6668.23 | 2773.81 2014-05-16 00:09:00 | . | . | . | . | . | . | . 2014-05-16 00:10:00 | . | . | . | . | . | . | . 2014-05-16 00:11:00 | 2773.98 | 2773.98 | 2773.11 | 2773.11 | 2.19 | 6082.96 | 2773.81 2014-05-16 00:12:00 | 2773.09 | 2773.09 | 2773.09 | 2773.09 | 0.34 | 937.30 | 2773.09 2014-05-16 00:13:00 | 2773.97 | 2773.99 | 2773.23 | 2773.23 | 1.44 | 4002.84 | 2773.97 2014-05-16 00:14:00 | 2773.99 | 2774.00 | 2773.45 | 2773.45 | 5.06 | 14044.48 | 2773.94 2014-05-16 00:15:00 | 2774.00 | 2774.00 | 2774.00 | 2774.00 | 2.00 | 5548.00 | 2774.00 2014-05-16 00:16:00 | 2773.96 | 2773.96 | 2773.96 | 2773.96 | 3.00 | 8321.88 | 2773.96 2014-05-16 00:17:00 | 2773.72 | 2773.73 | 2772.81 | 2773.10 | 4.12 | 11413.50 | 2773.63 2014-05-16 00:18:00 | 2772.84 | 2772.84 | 2772.84 | 2772.84 | 0.30 | 831.85 | 2772.84 2014-05-16 00:19:00 | 2773.00 | 2773.00 | 2773.00 | 2773.00 | 0.10 | 277.30 | 2773.00 2014-05-16 00:20:00 | 2773.50 | 2773.50 | 2770.70 | 2773.48 | 30.37 | 84188.10 | 2772.45 2014-05-16 00:21:00 | 2771.98 | 2773.10 | 2771.94 | 2773.02 | 13.89 | 38502.98 | 2772.79 2014-05-16 00:22:00 | 2772.04 | 2772.04 | 2770.12 | 2770.12 | 6.73 | 18655.60 | 2771.18 2014-05-16 00:23:00 | 2770.14 | 2771.72 | 2770.14 | 2770.56 | 24.34 | 67438.61 | 2770.80 2014-05-16 00:24:00 | 2770.74 | 2771.62 | 2770.34 | 2771.33 | 17.12 | 47436.45 | 2770.82 2014-05-16 00:25:00 | 2771.33 | 2771.33 | 2770.12 | 2771.30 | 14.89 | 41268.13 | 2770.79 2014-05-16 00:26:00 | 2771.30 | 2771.30 | 2770.16 | 2771.00 | 3.37 | 9328.81 | 2770.66 2014-05-16 00:27:00 | 2770.20 | 2770.72 | 2769.10 | 2770.72 | 30.06 | 83270.37 | 2770.05 2014-05-16 00:28:00 | 2770.51 | 2770.55 | 2770.51 | 2770.55 | 4.48 | 12412.02 | 2770.54 2014-05-16 00:29:00 | . | . | . | . | . | . | . 2014-05-16 00:30:00 | 2769.71 | 2770.33 | 2769.10 | 2769.48 | 25.96 | 71920.84 | 2770.02 2014-05-16 00:31:00 | 2769.13 | 2770.16 | 2769.13 | 2769.42 | 17.07 | 47276.70 | 2769.42 2014-05-16 00:32:00 | 2770.20 | 2770.20 | 2770.00 | 2770.16 | 1.97 | 5448.73 | 2770.07 2014-05-16 00:33:00 | 2770.16 | 2770.16 | 2770.08 | 2770.10 | 1.51 | 4188.38 | 2770.10 2014-05-16 00:34:00 | 2770.12 | 2770.18 | 2770.12 | 2770.18 | 6.29 | 17412.99 | 2770.12 2014-05-16 00:35:00 | 2770.18 | 2770.28 | 2769.00 | 2769.00 | 25.61 | 70921.53 | 2769.18 2014-05-16 00:36:00 | 2769.05 | 2770.42 | 2769.05 | 2769.57 | 46.37 | 128438.72 | 2769.63 2014-05-16 00:37:00 | 2769.96 | 2769.97 | 2769.00 | 2769.97 | 14.98 | 41481.08 | 2769.28 2014-05-16 00:38:00 | 2770.00 | 2770.00 | 2768.35 | 2769.57 | 32.40 | 89723.95 | 2769.17 2014-05-16 00:39:00 | 2768.86 | 2768.91 | 2768.86 | 2768.90 | 3.44 | 9516.65 | 2768.88 2014-05-16 00:40:00 | 2768.86 | 2769.40 | 2768.00 | 2769.40 | 29.12 | 80634.65 | 2768.76 2014-05-16 00:41:00 | 2769.38 | 2769.38 | 2768.11 | 2769.00 | 28.55 | 79047.18 | 2768.73 2014-05-16 00:42:00 | 2769.00 | 2769.00 | 2768.00 | 2768.86 | 3.01 | 8327.29 | 2768.38 2014-05-16 00:43:00 | 2768.86 | 2768.98 | 2768.86 | 2768.98 | 0.76 | 2093.32 | 2768.94 2014-05-16 00:44:00 | 2768.95 | 2768.95 | 2768.10 | 2768.88 | 19.92 | 55138.20 | 2768.26 2014-05-16 00:45:00 | 2768.16 | 2768.16 | 2765.14 | 2767.50 | 25.76 | 71284.85 | 2767.27 2014-05-16 00:46:00 | 2766.47 | 2768.84 | 2765.15 | 2765.34 | 51.34 | 142054.87 | 2766.94 2014-05-16 00:47:00 | 2765.34 | 2768.10 | 2765.12 | 2765.55 | 53.07 | 146797.00 | 2766.31 2014-05-16 00:48:00 | 2765.58 | 2766.71 | 2765.11 | 2765.83 | 47.34 | 130917.92 | 2765.66 2014-05-16 00:49:00 | 2766.52 | 2766.52 | 2765.83 | 2765.84 | 6.07 | 16791.97 | 2765.93 2014-05-16 00:50:00 | 2766.00 | 2766.00 | 2765.50 | 2765.68 | 11.43 | 31624.33 | 2765.82 2014-05-16 00:51:00 | 2765.57 | 2765.57 | 2765.12 | 2765.12 | 9.77 | 27016.38 | 2765.24 2014-05-16 00:52:00 | 2765.84 | 2766.66 | 2765.20 | 2765.76 | 27.62 | 76390.09 | 2765.75 2014-05-16 00:53:00 | 2766.34 | 2766.34 | 2766.12 | 2766.12 | 3.16 | 8752.60 | 2766.31 2014-05-16 00:54:00 | 2766.50 | 2766.50 | 2765.52 | 2766.50 | 1.07 | 2956.45 | 2765.62 2014-05-16 00:55:00 | 2767.11 | 2767.32 | 2766.12 | 2767.01 | 11.20 | 30989.44 | 2766.67 2014-05-16 00:56:00 | 2767.54 | 2768.96 | 2766.74 | 2768.31 | 11.95 | 33080.05 | 2767.97 2014-05-16 00:57:00 | 2767.23 | 2768.05 | 2766.17 | 2767.74 | 56.25 | 155673.78 | 2767.48 2014-05-16 00:58:00 | 2768.06 | 2768.06 | 2768.06 | 2768.06 | 6.89 | 19071.93 | 2768.06 2014-05-16 00:59:00 | 2769.28 | 2769.30 | 2768.41 | 2768.41 | 1.62 | 4491.24 | 2768.95 2014-05-16 01:00:00 | . | . | . | . | . | . | . 2014-05-16 01:01:00 | . | . | . | . | . | . | . 2014-05-16 01:02:00 | 2769.30 | 2769.40 | 2769.30 | 2769.40 | 10.84 | 30014.09 | 2769.34 2014-05-16 01:03:00 | 2769.44 | 2770.04 | 2769.44 | 2770.04 | 16.02 | 44372.23 | 2769.80 2014-05-16 01:04:00 | 2770.04 | 2770.11 | 2770.00 | 2770.02 | 26.77 | 74139.95 | 2770.03 2014-05-16 01:05:00 | 2770.00 | 2770.00 | 2769.96 | 2769.96 | 3.63 | 10057.86 | 2770.00 2014-05-16 01:06:00 | 2769.50 | 2769.91 | 2768.09 | 2768.52 | 43.08 | 119287.14 | 2768.97 2014-05-16 01:07:00 | 2768.44 | 2768.44 | 2768.40 | 2768.40 | 4.27 | 11818.42 | 2768.43 2014-05-16 01:08:00 | 2768.02 | 2768.36 | 2766.35 | 2766.41 | 42.02 | 116287.86 | 2767.24 2014-05-16 01:09:00 | 2767.59 | 2767.71 | 2766.18 | 2767.35 | 56.60 | 156610.33 | 2766.92 2014-05-16 01:10:00 | 2767.00 | 2767.00 | 2765.01 | 2765.33 | 60.32 | 166795.70 | 2765.27 2014-05-16 01:11:00 | 2765.43 | 2766.00 | 2764.58 | 2764.58 | 29.41 | 81333.05 | 2765.11 2014-05-16 01:12:00 | 2764.81 | 2766.00 | 2764.81 | 2764.85 | 9.47 | 26200.63 | 2765.53 2014-05-16 01:13:00 | 2764.85 | 2765.50 | 2764.58 | 2765.50 | 16.31 | 45081.25 | 2764.70 2014-05-16 01:14:00 | 2765.40 | 2766.00 | 2764.00 | 2765.29 | 22.46 | 62091.15 | 2764.77 2014-05-16 01:15:00 | 2765.10 | 2767.00 | 2764.22 | 2764.80 | 45.82 | 126677.14 | 2764.85 2014-05-16 01:16:00 | 2765.12 | 2766.62 | 2765.00 | 2765.43 | 41.91 | 115896.79 | 2765.18 2014-05-16 01:17:00 | 2765.02 | 2765.23 | 2764.97 | 2765.20 | 17.82 | 49272.67 | 2765.02 2014-05-16 01:18:00 | 2765.15 | 2765.17 | 2765.15 | 2765.17 | 0.88 | 2433.34 | 2765.16 2014-05-16 01:19:00 | 2765.00 | 2765.86 | 2764.83 | 2765.20 | 9.64 | 26645.42 | 2765.20 2014-05-16 01:20:00 | 2765.25 | 2765.25 | 2765.00 | 2765.00 | 4.44 | 12282.55 | 2765.10 2014-05-16 01:21:00 | 2765.00 | 2765.96 | 2765.00 | 2765.60 | 3.71 | 10254.49 | 2765.50 2014-05-16 01:22:00 | 2765.17 | 2765.17 | 2765.15 | 2765.15 | 0.50 | 1382.58 | 2765.16 2014-05-16 01:23:00 | 2765.21 | 2765.21 | 2765.17 | 2765.17 | 5.17 | 14287.68 | 2765.18 2014-05-16 01:24:00 | 2765.02 | 2765.12 | 2764.83 | 2764.85 | 24.98 | 69066.16 | 2764.97 2014-05-16 01:25:00 | 2764.83 | 2764.83 | 2763.98 | 2763.98 | 20.03 | 55363.33 | 2764.16 2014-05-16 01:26:00 | 2763.98 | 2763.98 | 2760.92 | 2762.25 | 33.41 | 92261.54 | 2761.83 2014-05-16 01:27:00 | 2762.25 | 2762.25 | 2760.69 | 2760.69 | 56.90 | 157106.88 | 2761.11 2014-05-16 01:28:00 | 2760.69 | 2761.37 | 2757.09 | 2757.32 | 94.26 | 260040.52 | 2758.85 2014-05-16 01:29:00 | 2759.97 | 2759.97 | 2753.48 | 2753.50 | 66.48 | 183171.45 | 2755.45 2014-05-16 01:30:00 | 2753.48 | 2754.98 | 2752.00 | 2754.12 | 61.57 | 169498.95 | 2753.17 2014-05-16 01:31:00 | 2753.97 | 2753.97 | 2752.30 | 2752.30 | 43.25 | 119047.29 | 2752.86 2014-05-16 01:32:00 | 2751.90 | 2752.23 | 2747.94 | 2747.94 | 80.11 | 220308.29 | 2750.04 2014-05-16 01:33:00 | 2747.91 | 2749.00 | 2743.77 | 2743.96 | 78.10 | 214375.91 | 2744.82 2014-05-16 01:34:00 | 2744.02 | 2745.00 | 2742.82 | 2742.84 | 61.77 | 169527.16 | 2744.31 2014-05-16 01:35:00 | 2742.83 | 2750.95 | 2742.80 | 2746.00 | 43.12 | 118373.53 | 2745.02 2014-05-16 01:36:00 | 2745.97 | 2746.05 | 2742.82 | 2742.82 | 46.18 | 126769.24 | 2745.35 2014-05-16 01:37:00 | 2742.87 | 2747.02 | 2742.80 | 2744.78 | 51.01 | 139994.86 | 2744.57 2014-05-16 01:38:00 | 2744.47 | 2747.52 | 2743.75 | 2745.86 | 84.42 | 231821.63 | 2746.02 2014-05-16 01:39:00 | 2745.55 | 2745.59 | 2743.12 | 2745.06 | 60.50 | 166078.03 | 2745.05 2014-05-16 01:40:00 | 2745.06 | 2745.71 | 2743.00 | 2743.14 | 62.99 | 172882.95 | 2744.61 2014-05-16 01:41:00 | 2743.14 | 2744.99 | 2742.50 | 2742.50 | 41.14 | 112847.18 | 2743.20 2014-05-16 01:42:00 | 2742.50 | 2742.50 | 2740.16 | 2741.64 | 80.15 | 219746.10 | 2741.72 2014-05-16 01:43:00 | 2741.64 | 2742.86 | 2737.67 | 2737.67 | 86.17 | 236116.90 | 2740.13 2014-05-16 01:44:00 | 2737.69 | 2742.51 | 2737.66 | 2738.11 | 69.63 | 190714.68 | 2739.17 2014-05-16 01:45:00 | 2738.14 | 2742.55 | 2738.14 | 2739.89 | 46.86 | 128403.26 | 2740.03 2014-05-16 01:46:00 | 2739.89 | 2742.28 | 2739.87 | 2740.52 | 31.92 | 87488.75 | 2741.05 2014-05-16 01:47:00 | 2740.52 | 2741.80 | 2739.79 | 2739.96 | 28.93 | 79279.81 | 2740.40 2014-05-16 01:48:00 | 2739.96 | 2743.00 | 2739.96 | 2742.83 | 83.73 | 229524.70 | 2741.25 2014-05-16 01:49:00 | 2741.37 | 2743.12 | 2741.32 | 2743.12 | 12.57 | 34458.21 | 2742.18 2014-05-16 01:50:00 | 2743.53 | 2744.47 | 2743.07 | 2743.12 | 13.35 | 36632.43 | 2743.80 2014-05-16 01:51:00 | 2743.19 | 2743.19 | 2741.50 | 2741.50 | 27.06 | 74191.05 | 2742.13 2014-05-16 01:52:00 | 2741.52 | 2743.77 | 2741.50 | 2743.77 | 8.87 | 24329.48 | 2742.28 2014-05-16 01:53:00 | 2742.77 | 2744.67 | 2742.00 | 2744.67 | 34.35 | 94212.81 | 2743.05 2014-05-16 01:54:00 | 2743.78 | 2746.00 | 2743.78 | 2745.45 | 40.39 | 110867.22 | 2744.99 2014-05-16 01:55:00 | 2745.45 | 2747.99 | 2745.00 | 2746.98 | 53.56 | 147074.65 | 2746.13 2014-05-16 01:56:00 | 2746.80 | 2749.92 | 2745.92 | 2749.92 | 27.51 | 75568.83 | 2746.66 2014-05-16 01:57:00 | 2747.66 | 2749.67 | 2746.69 | 2748.19 | 57.59 | 158275.07 | 2748.40 2014-05-16 01:58:00 | 2747.96 | 2749.00 | 2746.02 | 2746.96 | 29.18 | 80166.14 | 2747.02 2014-05-16 01:59:00 | 2746.94 | 2748.92 | 2744.07 | 2745.32 | 44.22 | 121409.89 | 2745.65 2014-05-16 02:00:00 | 2745.32 | 2745.49 | 2742.11 | 2745.47 | 64.53 | 177045.34 | 2743.78 2014-05-16 02:01:00 | 2743.66 | 2746.62 | 2743.46 | 2746.02 | 34.63 | 95067.40 | 2745.07 2014-05-16 02:02:00 | 2746.58 | 2747.45 | 2745.97 | 2746.69 | 49.66 | 136392.34 | 2746.58 2014-05-16 02:03:00 | 2746.04 | 2750.00 | 2746.04 | 2749.98 | 84.26 | 231575.22 | 2748.44 2014-05-16 02:04:00 | 2749.98 | 2749.98 | 2744.01 | 2744.24 | 46.57 | 127913.30 | 2746.51 2014-05-16 02:05:00 | 2745.80 | 2745.80 | 2744.01 | 2745.48 | 27.33 | 75035.16 | 2745.32 2014-05-16 02:06:00 | 2745.53 | 2748.99 | 2744.30 | 2748.99 | 34.44 | 94577.54 | 2746.39 2014-05-16 02:07:00 | 2748.46 | 2748.46 | 2745.56 | 2746.12 | 34.60 | 95027.96 | 2746.55 2014-05-16 02:08:00 | 2746.02 | 2746.56 | 2746.02 | 2746.12 | 9.72 | 26697.90 | 2746.13 2014-05-16 02:09:00 | 2746.38 | 2746.38 | 2746.00 | 2746.13 | 9.76 | 26805.12 | 2746.14 2014-05-16 02:10:00 | 2746.13 | 2746.92 | 2745.37 | 2746.91 | 24.28 | 66664.31 | 2746.21 2014-05-16 02:11:00 | 2746.91 | 2747.76 | 2746.91 | 2747.01 | 13.68 | 37581.96 | 2747.22 2014-05-16 02:12:00 | 2746.87 | 2747.02 | 2746.08 | 2746.10 | 11.05 | 30334.59 | 2746.21 2014-05-16 02:13:00 | 2746.10 | 2746.79 | 2746.00 | 2746.08 | 3.80 | 10446.39 | 2746.16 2014-05-16 02:14:00 | 2745.78 | 2745.78 | 2745.37 | 2745.72 | 3.04 | 8341.56 | 2745.74 2014-05-16 02:15:00 | 2745.72 | 2746.00 | 2744.31 | 2745.04 | 71.42 | 196045.77 | 2745.05 2014-05-16 02:16:00 | 2745.04 | 2745.04 | 2743.48 | 2743.48 | 30.79 | 84516.60 | 2744.85 2014-05-16 02:17:00 | 2743.48 | 2744.57 | 2743.46 | 2743.46 | 17.03 | 46728.15 | 2743.87 2014-05-16 02:18:00 | 2743.48 | 2743.48 | 2742.25 | 2742.25 | 8.91 | 24436.22 | 2743.18 2014-05-16 02:19:00 | 2741.50 | 2741.50 | 2740.00 | 2740.15 | 66.55 | 182388.20 | 2740.50 2014-05-16 02:20:00 | 2741.47 | 2742.00 | 2740.00 | 2742.00 | 78.88 | 216188.74 | 2740.83 2014-05-16 02:21:00 | 2741.98 | 2743.00 | 2740.01 | 2740.69 | 31.65 | 86762.93 | 2741.24 2014-05-16 02:22:00 | 2740.86 | 2743.99 | 2740.86 | 2743.90 | 22.45 | 61574.20 | 2742.73 2014-05-16 02:23:00 | 2743.94 | 2743.94 | 2741.16 | 2742.28 | 30.15 | 82665.81 | 2742.27 2014-05-16 02:24:00 | 2743.00 | 2743.99 | 2742.16 | 2743.99 | 83.23 | 228290.89 | 2742.92 2014-05-16 02:25:00 | 2744.50 | 2744.70 | 2744.00 | 2744.03 | 15.41 | 42285.13 | 2744.18 2014-05-16 02:26:00 | 2744.01 | 2744.50 | 2743.00 | 2743.99 | 24.46 | 67118.07 | 2743.77 2014-05-16 02:27:00 | 2743.00 | 2744.66 | 2742.03 | 2744.66 | 10.58 | 29029.08 | 2742.99 2014-05-16 02:28:00 | 2743.21 | 2743.88 | 2743.21 | 2743.88 | 1.52 | 4181.60 | 2743.83 2014-05-16 02:29:00 | 2744.26 | 2746.43 | 2743.22 | 2745.00 | 73.93 | 202959.80 | 2745.15 2014-05-16 02:30:00 | 2745.00 | 2745.83 | 2745.00 | 2745.21 | 14.34 | 39356.70 | 2745.11 2014-05-16 02:31:00 | 2745.22 | 2745.29 | 2745.17 | 2745.17 | 11.25 | 30883.48 | 2745.20 2014-05-16 02:32:00 | 2745.02 | 2745.19 | 2745.00 | 2745.19 | 18.78 | 51559.01 | 2745.13 2014-05-16 02:33:00 | 2745.17 | 2747.00 | 2745.15 | 2747.00 | 61.22 | 168133.29 | 2746.33 2014-05-16 02:34:00 | 2746.21 | 2748.00 | 2745.61 | 2747.89 | 29.61 | 81336.11 | 2747.19 2014-05-16 02:35:00 | 2747.50 | 2747.79 | 2747.00 | 2747.05 | 8.38 | 23020.89 | 2747.45 2014-05-16 02:36:00 | 2747.12 | 2748.00 | 2747.00 | 2748.00 | 16.36 | 44935.49 | 2747.51 2014-05-16 02:37:00 | 2746.99 | 2747.01 | 2745.76 | 2746.46 | 20.09 | 55182.56 | 2746.63 2014-05-16 02:38:00 | 2745.86 | 2747.94 | 2745.84 | 2747.77 | 15.19 | 41730.30 | 2746.50 2014-05-16 02:39:00 | 2747.77 | 2748.00 | 2746.99 | 2747.10 | 36.71 | 100862.19 | 2747.47 2014-05-16 02:40:00 | 2747.00 | 2747.98 | 2746.00 | 2746.00 | 9.53 | 26171.75 | 2747.11 2014-05-16 02:41:00 | 2745.85 | 2745.85 | 2744.54 | 2744.88 | 17.70 | 48575.33 | 2744.99 2014-05-16 02:42:00 | 2744.99 | 2744.99 | 2744.07 | 2744.07 | 9.19 | 25220.36 | 2744.63 2014-05-16 02:43:00 | 2744.20 | 2744.99 | 2744.20 | 2744.99 | 1.07 | 2939.20 | 2744.35 2014-05-16 02:44:00 | 2745.46 | 2746.18 | 2745.00 | 2745.09 | 43.28 | 118831.26 | 2745.51 2014-05-16 02:45:00 | 2746.21 | 2746.21 | 2746.00 | 2746.01 | 7.96 | 21848.57 | 2746.18 2014-05-16 02:46:00 | 2746.11 | 2746.11 | 2746.11 | 2746.11 | 0.25 | 686.53 | 2746.11 2014-05-16 02:47:00 | 2745.73 | 2746.05 | 2745.73 | 2745.99 | 22.91 | 62917.89 | 2745.95 2014-05-16 02:48:00 | 2746.00 | 2746.00 | 2744.50 | 2745.51 | 35.32 | 96946.65 | 2745.12 2014-05-16 02:49:00 | 2745.51 | 2746.02 | 2744.50 | 2745.46 | 30.33 | 83265.25 | 2745.31 2014-05-16 02:50:00 | 2744.34 | 2745.39 | 2744.18 | 2744.48 | 55.88 | 153372.82 | 2744.78 2014-05-16 02:51:00 | 2745.19 | 2745.23 | 2744.00 | 2745.13 | 73.49 | 201699.32 | 2744.62 2014-05-16 02:52:00 | 2744.10 | 2744.30 | 2743.85 | 2744.30 | 26.92 | 73872.82 | 2744.06 2014-05-16 02:53:00 | 2744.32 | 2745.04 | 2744.32 | 2745.02 | 20.03 | 54979.75 | 2744.60 2014-05-16 02:54:00 | 2745.35 | 2745.42 | 2745.19 | 2745.19 | 10.11 | 27766.96 | 2745.40 2014-05-16 02:55:00 | 2745.40 | 2745.40 | 2744.59 | 2744.75 | 5.11 | 14014.03 | 2744.62 2014-05-16 02:56:00 | 2744.75 | 2745.38 | 2744.00 | 2744.58 | 35.14 | 96417.55 | 2744.20 2014-05-16 02:57:00 | 2744.00 | 2745.42 | 2743.93 | 2744.66 | 33.12 | 90878.60 | 2744.33 2014-05-16 02:58:00 | 2744.84 | 2745.34 | 2744.05 | 2744.71 | 74.55 | 204632.47 | 2744.87 2014-05-16 02:59:00 | 2744.63 | 2745.15 | 2744.11 | 2745.15 | 3.02 | 8274.59 | 2744.47 2014-05-16 03:00:00 | 2745.22 | 2745.22 | 2744.15 | 2744.15 | 11.02 | 30236.70 | 2744.80 2014-05-16 03:01:00 | 2744.15 | 2745.38 | 2743.95 | 2744.89 | 11.46 | 31445.27 | 2744.63 2014-05-16 03:02:00 | 2744.80 | 2746.82 | 2744.80 | 2746.35 | 41.08 | 112784.33 | 2745.61 2014-05-16 03:03:00 | 2745.45 | 2745.94 | 2744.91 | 2745.80 | 13.42 | 36836.11 | 2745.69 2014-05-16 03:04:00 | 2745.13 | 2746.99 | 2744.91 | 2745.48 | 27.17 | 74595.43 | 2745.51 2014-05-16 03:05:00 | 2745.48 | 2745.59 | 2745.48 | 2745.59 | 1.54 | 4228.10 | 2745.52 2014-05-16 03:06:00 | 2745.59 | 2746.85 | 2745.55 | 2746.45 | 10.16 | 27909.70 | 2745.94 2014-05-16 03:07:00 | 2745.91 | 2746.80 | 2745.34 | 2745.36 | 37.29 | 102402.58 | 2745.97 2014-05-16 03:08:00 | 2746.41 | 2746.83 | 2745.58 | 2745.76 | 74.21 | 203783.01 | 2746.14 2014-05-16 03:09:00 | 2746.11 | 2746.99 | 2746.09 | 2746.98 | 26.62 | 73106.78 | 2746.31 2014-05-16 03:10:00 | 2746.73 | 2746.99 | 2746.73 | 2746.73 | 0.55 | 1508.05 | 2746.91 2014-05-16 03:11:00 | 2746.15 | 2748.00 | 2746.13 | 2748.00 | 13.63 | 37429.28 | 2746.90 2014-05-16 03:12:00 | 2748.00 | 2748.98 | 2747.99 | 2748.00 | 39.74 | 109218.44 | 2748.12 2014-05-16 03:13:00 | 2747.92 | 2749.05 | 2747.67 | 2748.93 | 30.49 | 83796.66 | 2748.42 2014-05-16 03:14:00 | 2748.64 | 2748.98 | 2747.94 | 2748.98 | 60.23 | 165537.73 | 2748.56 2014-05-16 03:15:00 | 2748.49 | 2749.08 | 2748.11 | 2748.90 | 31.12 | 85529.12 | 2748.81 2014-05-16 03:16:00 | 2748.90 | 2749.48 | 2747.50 | 2748.99 | 20.61 | 56636.10 | 2747.99 2014-05-16 03:17:00 | 2748.63 | 2749.44 | 2748.60 | 2749.44 | 15.86 | 43603.10 | 2748.73 2014-05-16 03:18:00 | 2749.48 | 2750.00 | 2749.44 | 2749.90 | 23.28 | 64022.42 | 2749.75 2014-05-16 03:19:00 | 2749.95 | 2751.48 | 2749.95 | 2750.81 | 28.70 | 78939.08 | 2750.59 2014-05-16 03:20:00 | 2751.70 | 2752.53 | 2749.68 | 2750.80 | 50.88 | 139976.84 | 2750.95 2014-05-16 03:21:00 | 2750.00 | 2750.77 | 2749.48 | 2750.68 | 62.94 | 173092.67 | 2750.08 2014-05-16 03:22:00 | 2749.60 | 2752.19 | 2749.60 | 2750.92 | 21.80 | 59968.02 | 2751.33 2014-05-16 03:23:00 | 2752.27 | 2752.27 | 2749.69 | 2750.13 | 51.46 | 141591.17 | 2751.53 2014-05-16 03:24:00 | 2750.18 | 2751.29 | 2749.49 | 2750.65 | 38.53 | 105964.31 | 2750.11 2014-05-16 03:25:00 | 2750.12 | 2750.41 | 2750.10 | 2750.41 | 4.06 | 11152.51 | 2750.31 2014-05-16 03:26:00 | 2750.54 | 2750.54 | 2750.54 | 2750.54 | 0.30 | 814.16 | 2750.54 2014-05-16 03:27:00 | 2750.66 | 2751.40 | 2750.64 | 2750.64 | 2.86 | 7859.50 | 2750.96 2014-05-16 03:28:00 | 2750.64 | 2751.39 | 2750.02 | 2751.00 | 11.29 | 31052.64 | 2750.94 2014-05-16 03:29:00 | 2751.00 | 2751.00 | 2750.70 | 2750.74 | 8.06 | 22167.18 | 2750.95 2014-05-16 03:30:00 | 2750.74 | 2751.49 | 2750.14 | 2750.82 | 35.74 | 98303.86 | 2750.84 2014-05-16 03:31:00 | 2750.46 | 2751.25 | 2750.46 | 2751.10 | 23.01 | 63289.16 | 2750.98 2014-05-16 03:32:00 | 2750.88 | 2751.46 | 2750.26 | 2750.34 | 6.53 | 17967.37 | 2751.09 2014-05-16 03:33:00 | 2750.95 | 2751.30 | 2750.14 | 2750.23 | 23.44 | 64480.49 | 2750.52 2014-05-16 03:34:00 | . | . | . | . | . | . | . 2014-05-16 03:35:00 | 2750.40 | 2750.40 | 2750.40 | 2750.40 | 0.10 | 275.04 | 2750.40 2014-05-16 03:36:00 | 2750.40 | 2750.52 | 2750.14 | 2750.52 | 12.43 | 34196.96 | 2750.28 2014-05-16 03:37:00 | 2750.54 | 2751.12 | 2750.52 | 2750.52 | 8.91 | 24502.20 | 2750.58 2014-05-16 03:38:00 | 2750.52 | 2754.00 | 2750.52 | 2752.38 | 43.45 | 119598.56 | 2752.68 2014-05-16 03:39:00 | 2752.40 | 2754.00 | 2752.40 | 2753.30 | 13.59 | 37426.26 | 2753.96 2014-05-16 03:40:00 | 2753.34 | 2755.00 | 2753.34 | 2754.96 | 8.41 | 23172.85 | 2754.74 2014-05-16 03:41:00 | 2754.98 | 2755.52 | 2754.94 | 2755.52 | 26.35 | 72595.90 | 2755.06 2014-05-16 03:42:00 | 2755.52 | 2755.52 | 2754.85 | 2754.85 | 30.06 | 82808.24 | 2755.04 2014-05-16 03:43:00 | 2754.76 | 2755.80 | 2754.05 | 2755.06 | 13.77 | 37948.50 | 2755.08 2014-05-16 03:44:00 | 2755.99 | 2757.99 | 2755.35 | 2757.01 | 31.54 | 86964.64 | 2757.46 2014-05-16 03:45:00 | 2757.01 | 2759.70 | 2756.31 | 2757.11 | 44.06 | 121543.62 | 2758.53 2014-05-16 03:46:00 | 2757.13 | 2758.56 | 2757.11 | 2757.34 | 25.61 | 70633.48 | 2757.72 2014-05-16 03:47:00 | 2757.34 | 2758.95 | 2756.33 | 2758.49 | 60.74 | 167528.97 | 2758.22 2014-05-16 03:48:00 | 2757.54 | 2757.54 | 2752.01 | 2754.35 | 12.90 | 35535.06 | 2754.87 2014-05-16 03:49:00 | 2756.91 | 2756.91 | 2755.00 | 2755.10 | 29.79 | 82091.32 | 2755.94 2014-05-16 03:50:00 | 2755.04 | 2755.89 | 2755.00 | 2755.89 | 1.44 | 3954.13 | 2755.49 2014-05-16 03:51:00 | 2755.50 | 2759.32 | 2755.50 | 2759.32 | 14.36 | 39592.42 | 2756.56 2014-05-16 03:52:00 | 2759.14 | 2759.19 | 2756.41 | 2756.41 | 37.89 | 104483.38 | 2757.84 2014-05-16 03:53:00 | 2755.78 | 2757.75 | 2755.78 | 2756.23 | 25.45 | 70182.35 | 2757.22 2014-05-16 03:54:00 | 2756.25 | 2756.25 | 2755.10 | 2755.10 | 21.66 | 59691.68 | 2755.98 2014-05-16 03:55:00 | 2755.48 | 2755.50 | 2755.01 | 2755.48 | 9.00 | 24809.09 | 2755.34 2014-05-16 03:56:00 | 2755.25 | 2755.25 | 2754.88 | 2754.88 | 7.19 | 19808.64 | 2755.03 2014-05-16 03:57:00 | 2754.86 | 2754.86 | 2752.46 | 2753.37 | 34.82 | 95872.59 | 2753.14 2014-05-16 03:58:00 | 2753.86 | 2753.90 | 2749.02 | 2751.48 | 105.89 | 291269.99 | 2750.81 2014-05-16 03:59:00 | 2750.60 | 2753.50 | 2750.53 | 2752.78 | 41.39 | 113898.66 | 2751.91 2014-05-16 04:00:00 | 2752.34 | 2753.35 | 2751.04 | 2753.22 | 64.55 | 177671.02 | 2752.58 2014-05-16 04:01:00 | 2753.22 | 2753.50 | 2751.48 | 2753.46 | 17.96 | 49443.26 | 2752.51 2014-05-16 04:02:00 | 2754.33 | 2755.57 | 2753.84 | 2754.00 | 50.07 | 137915.12 | 2754.45 2014-05-16 04:03:00 | 2754.30 | 2755.51 | 2754.30 | 2754.30 | 35.19 | 96921.56 | 2754.39 2014-05-16 04:04:00 | 2754.30 | 2754.30 | 2753.57 | 2754.00 | 10.73 | 29550.09 | 2753.97 2014-05-16 04:05:00 | 2754.00 | 2754.00 | 2753.02 | 2753.02 | 19.93 | 54874.99 | 2753.25 2014-05-16 04:06:00 | 2753.49 | 2755.80 | 2753.26 | 2753.69 | 23.50 | 64732.95 | 2754.71 2014-05-16 04:07:00 | 2754.45 | 2755.20 | 2753.82 | 2755.20 | 9.04 | 24896.80 | 2754.38 2014-05-16 04:08:00 | 2756.05 | 2757.00 | 2754.78 | 2756.82 | 30.16 | 83116.32 | 2756.30 2014-05-16 04:09:00 | 2756.42 | 2759.99 | 2756.08 | 2757.12 | 49.63 | 136907.34 | 2758.45 2014-05-16 04:10:00 | 2757.12 | 2757.90 | 2755.60 | 2755.60 | 10.46 | 28836.12 | 2757.59 2014-05-16 04:11:00 | 2756.13 | 2759.07 | 2755.80 | 2755.80 | 54.60 | 150597.34 | 2758.24 2014-05-16 04:12:00 | 2755.81 | 2759.39 | 2755.79 | 2759.39 | 12.30 | 33924.72 | 2758.56 2014-05-16 04:13:00 | 2757.81 | 2759.45 | 2757.25 | 2758.01 | 25.41 | 70089.85 | 2758.57 2014-05-16 04:14:00 | 2758.06 | 2758.24 | 2757.12 | 2758.24 | 8.12 | 22399.41 | 2757.87 2014-05-16 04:15:00 | 2757.47 | 2757.50 | 2757.13 | 2757.13 | 24.71 | 68140.23 | 2757.49 2014-05-16 04:16:00 | 2758.40 | 2759.68 | 2757.20 | 2758.67 | 36.22 | 99934.70 | 2758.87 2014-05-16 04:17:00 | 2758.86 | 2758.86 | 2757.73 | 2758.65 | 11.02 | 30404.66 | 2758.79 2014-05-16 04:18:00 | 2758.65 | 2758.98 | 2757.75 | 2758.17 | 25.50 | 70338.06 | 2758.46 2014-05-16 04:19:00 | 2757.80 | 2758.50 | 2757.13 | 2757.16 | 12.99 | 35829.48 | 2757.81 2014-05-16 04:20:00 | 2757.17 | 2758.30 | 2757.03 | 2758.15 | 31.21 | 86056.67 | 2757.34 2014-05-16 04:21:00 | 2758.04 | 2759.78 | 2757.03 | 2757.71 | 28.57 | 78803.53 | 2758.17 2014-05-16 04:22:00 | 2757.71 | 2758.97 | 2757.15 | 2757.42 | 6.70 | 18479.99 | 2757.80 2014-05-16 04:23:00 | 2757.44 | 2758.77 | 2757.44 | 2758.77 | 29.40 | 81081.17 | 2758.05 2014-05-16 04:24:00 | 2757.54 | 2758.66 | 2757.46 | 2757.98 | 25.20 | 69499.16 | 2758.01 2014-05-16 04:25:00 | 2757.68 | 2758.35 | 2757.49 | 2757.80 | 15.57 | 42947.82 | 2758.02 2014-05-16 04:26:00 | . | . | . | . | . | . | . 2014-05-16 04:27:00 | 2758.21 | 2758.65 | 2757.54 | 2757.56 | 27.41 | 75598.77 | 2758.17 2014-05-16 04:28:00 | 2757.56 | 2758.88 | 2757.54 | 2758.29 | 20.54 | 56663.76 | 2758.30 2014-05-16 04:29:00 | 2757.56 | 2758.88 | 2757.56 | 2757.58 | 4.05 | 11161.56 | 2758.67 2014-05-16 04:30:00 | 2757.80 | 2758.95 | 2757.80 | 2757.91 | 25.86 | 71330.40 | 2758.44 2014-05-16 04:31:00 | 2758.64 | 2758.84 | 2757.94 | 2757.94 | 28.43 | 78440.59 | 2758.69 2014-05-16 04:32:00 | 2758.63 | 2758.92 | 2757.94 | 2758.00 | 37.20 | 102624.88 | 2758.44 2014-05-16 04:33:00 | 2758.03 | 2758.03 | 2758.03 | 2758.03 | 1.50 | 4145.32 | 2758.03 2014-05-16 04:34:00 | 2757.94 | 2757.94 | 2757.54 | 2757.54 | 6.70 | 18476.86 | 2757.74 2014-05-16 04:35:00 | 2757.54 | 2758.00 | 2757.53 | 2758.00 | 17.98 | 49572.90 | 2757.57 2014-05-16 04:36:00 | 2758.06 | 2758.66 | 2758.06 | 2758.66 | 0.76 | 2107.44 | 2758.43 2014-05-16 04:37:00 | 2758.06 | 2758.06 | 2757.55 | 2757.82 | 5.66 | 15617.72 | 2757.85 2014-05-16 04:38:00 | 2757.64 | 2757.87 | 2756.90 | 2756.90 | 13.53 | 37316.53 | 2757.24 2014-05-16 04:39:00 | 2756.60 | 2756.60 | 2756.18 | 2756.18 | 1.10 | 3031.84 | 2756.22 2014-05-16 04:40:00 | 2755.20 | 2755.20 | 2755.07 | 2755.07 | 6.30 | 17354.20 | 2755.07 2014-05-16 04:41:00 | 2755.01 | 2755.46 | 2755.01 | 2755.46 | 1.01 | 2777.32 | 2755.28 2014-05-16 04:42:00 | 2755.98 | 2755.98 | 2755.48 | 2755.48 | 0.97 | 2659.32 | 2755.78 2014-05-16 04:43:00 | 2755.86 | 2755.86 | 2755.80 | 2755.86 | 3.78 | 10411.62 | 2755.85 2014-05-16 04:44:00 | 2755.00 | 2755.00 | 2752.30 | 2752.88 | 51.91 | 142941.62 | 2753.54 2014-05-16 04:45:00 | 2753.18 | 2753.20 | 2753.17 | 2753.20 | 1.48 | 4080.21 | 2753.18 2014-05-16 04:46:00 | 2753.20 | 2755.80 | 2752.95 | 2753.28 | 13.80 | 37999.63 | 2754.00 2014-05-16 04:47:00 | 2755.37 | 2755.79 | 2753.51 | 2755.76 | 5.09 | 14023.85 | 2754.63 2014-05-16 04:48:00 | 2754.64 | 2756.10 | 2754.15 | 2756.00 | 24.69 | 68033.69 | 2755.52 2014-05-16 04:49:00 | 2755.41 | 2756.07 | 2754.26 | 2756.00 | 24.80 | 68330.75 | 2755.27 2014-05-16 04:50:00 | 2756.06 | 2756.07 | 2754.10 | 2755.20 | 43.25 | 119166.02 | 2755.16 2014-05-16 04:51:00 | 2755.08 | 2755.81 | 2753.82 | 2755.64 | 30.16 | 83069.26 | 2754.74 2014-05-16 04:52:00 | 2755.14 | 2755.44 | 2754.33 | 2754.45 | 6.19 | 17045.09 | 2754.99 2014-05-16 04:53:00 | 2754.89 | 2755.24 | 2754.58 | 2755.02 | 11.58 | 31894.22 | 2754.96 2014-05-16 04:54:00 | 2754.33 | 2757.00 | 2754.16 | 2754.16 | 18.95 | 52201.08 | 2755.26 2014-05-16 04:55:00 | 2755.70 | 2755.70 | 2754.15 | 2754.57 | 11.69 | 32220.37 | 2755.53 2014-05-16 04:56:00 | 2754.48 | 2755.84 | 2754.13 | 2754.13 | 6.36 | 17519.82 | 2754.69 2014-05-16 04:57:00 | 2754.10 | 2754.80 | 2753.33 | 2754.80 | 7.70 | 21210.79 | 2753.93 2014-05-16 04:58:00 | 2754.75 | 2754.75 | 2751.85 | 2753.81 | 21.53 | 59271.31 | 2753.09 2014-05-16 04:59:00 | 2752.57 | 2752.57 | 2751.05 | 2751.05 | 17.98 | 49485.24 | 2752.09 2014-05-16 05:00:00 | 2751.00 | 2751.80 | 2749.17 | 2749.36 | 31.63 | 86997.92 | 2750.57 2014-05-16 05:01:00 | 2749.41 | 2750.02 | 2747.97 | 2748.95 | 27.61 | 75899.96 | 2748.90 2014-05-16 05:02:00 | 2748.90 | 2749.00 | 2748.00 | 2748.00 | 52.57 | 144487.29 | 2748.47 2014-05-16 05:03:00 | 2748.00 | 2748.00 | 2743.00 | 2743.00 | 61.21 | 167999.11 | 2744.68 2014-05-16 05:04:00 | 2744.00 | 2744.45 | 2743.54 | 2744.45 | 9.89 | 27137.37 | 2743.64 2014-05-16 05:05:00 | 2745.20 | 2745.23 | 2743.65 | 2743.67 | 34.46 | 94561.88 | 2744.11 2014-05-16 05:06:00 | 2744.04 | 2747.05 | 2744.04 | 2746.35 | 31.07 | 85293.10 | 2745.19 2014-05-16 05:07:00 | 2746.35 | 2746.88 | 2745.95 | 2745.95 | 6.90 | 18943.29 | 2746.20 2014-05-16 05:08:00 | 2745.86 | 2746.50 | 2744.60 | 2745.20 | 44.10 | 121069.53 | 2745.59 2014-05-16 05:09:00 | 2745.20 | 2745.95 | 2744.55 | 2745.95 | 4.75 | 13050.64 | 2745.19 2014-05-16 05:10:00 | 2745.02 | 2745.95 | 2744.89 | 2745.04 | 7.93 | 21769.43 | 2745.20 2014-05-16 05:11:00 | 2745.50 | 2745.80 | 2744.98 | 2745.80 | 18.87 | 51792.33 | 2745.27 2014-05-16 05:12:00 | 2745.80 | 2746.60 | 2745.80 | 2746.00 | 1.49 | 4083.51 | 2746.14 2014-05-16 05:13:00 | 2745.74 | 2746.00 | 2745.70 | 2746.00 | 2.92 | 8017.60 | 2745.75 2014-05-16 05:14:00 | 2746.50 | 2747.45 | 2746.44 | 2747.00 | 4.77 | 13101.95 | 2746.74 2014-05-16 05:15:00 | 2747.02 | 2747.02 | 2746.96 | 2747.00 | 9.62 | 26412.32 | 2746.99 2014-05-16 05:16:00 | 2747.00 | 2747.00 | 2745.95 | 2745.95 | 23.57 | 64712.95 | 2746.15 2014-05-16 05:17:00 | 2745.24 | 2745.80 | 2744.52 | 2745.77 | 15.51 | 42573.48 | 2745.08 2014-05-16 05:18:00 | 2745.95 | 2746.12 | 2745.79 | 2745.79 | 2.55 | 7004.86 | 2745.93 2014-05-16 05:19:00 | 2746.70 | 2747.97 | 2746.70 | 2747.95 | 3.80 | 10440.26 | 2747.44 2014-05-16 05:20:00 | 2747.00 | 2747.99 | 2747.00 | 2747.22 | 1.09 | 3005.75 | 2747.48 2014-05-16 05:21:00 | 2747.40 | 2747.96 | 2746.54 | 2747.81 | 25.32 | 69555.99 | 2747.19 2014-05-16 05:22:00 | 2747.21 | 2748.00 | 2746.73 | 2748.00 | 8.28 | 22757.86 | 2747.54 2014-05-16 05:23:00 | 2748.32 | 2748.45 | 2747.38 | 2747.97 | 21.17 | 58159.95 | 2747.80 2014-05-16 05:24:00 | 2748.30 | 2748.30 | 2747.22 | 2747.61 | 41.89 | 115086.07 | 2747.60 2014-05-16 05:25:00 | 2747.22 | 2748.30 | 2746.54 | 2746.98 | 9.66 | 26534.43 | 2747.12 2014-05-16 05:26:00 | 2746.93 | 2746.93 | 2746.93 | 2746.93 | 1.67 | 4590.12 | 2746.93 2014-05-16 05:27:00 | 2746.86 | 2746.90 | 2746.58 | 2746.58 | 6.71 | 18420.65 | 2746.89 2014-05-16 05:28:00 | 2747.05 | 2747.40 | 2746.68 | 2746.77 | 31.32 | 86038.94 | 2747.00 2014-05-16 05:29:00 | 2746.58 | 2747.90 | 2746.58 | 2747.74 | 9.36 | 25711.46 | 2747.24 2014-05-16 05:30:00 | 2747.90 | 2752.31 | 2747.87 | 2752.31 | 53.02 | 145784.99 | 2749.57 2014-05-16 05:31:00 | 2749.58 | 2755.00 | 2749.56 | 2750.43 | 73.86 | 203333.12 | 2752.99 2014-05-16 05:32:00 | 2752.54 | 2753.11 | 2751.00 | 2751.00 | 6.21 | 17093.90 | 2752.64 2014-05-16 05:33:00 | 2751.25 | 2752.48 | 2751.25 | 2752.48 | 27.20 | 74843.16 | 2752.09 2014-05-16 05:34:00 | 2753.00 | 2754.00 | 2751.50 | 2752.57 | 18.92 | 52091.04 | 2752.79 2014-05-16 05:35:00 | 2753.12 | 2754.70 | 2752.67 | 2754.70 | 16.35 | 45024.34 | 2753.45 2014-05-16 05:36:00 | 2754.99 | 2755.99 | 2753.17 | 2754.87 | 40.88 | 112636.34 | 2755.16 2014-05-16 05:37:00 | 2753.71 | 2754.90 | 2753.71 | 2754.02 | 12.58 | 34656.63 | 2754.02 2014-05-16 05:38:00 | 2753.52 | 2754.52 | 2753.40 | 2753.98 | 25.59 | 70463.73 | 2753.78 2014-05-16 05:39:00 | 2753.98 | 2754.00 | 2752.42 | 2752.47 | 19.74 | 54345.69 | 2753.77 2014-05-16 05:40:00 | 2753.79 | 2753.79 | 2752.52 | 2753.08 | 34.10 | 93894.02 | 2753.17 2014-05-16 05:41:00 | 2752.49 | 2752.49 | 2752.10 | 2752.10 | 5.53 | 15217.59 | 2752.32 2014-05-16 05:42:00 | 2752.10 | 2752.10 | 2751.00 | 2751.45 | 26.82 | 73799.71 | 2751.36 2014-05-16 05:43:00 | 2751.45 | 2752.12 | 2751.08 | 2752.10 | 10.98 | 30207.56 | 2751.65 2014-05-16 05:44:00 | 2752.10 | 2752.96 | 2751.82 | 2752.31 | 18.29 | 50352.67 | 2752.72 2014-05-16 05:45:00 | 2751.72 | 2751.72 | 2751.00 | 2751.50 | 22.38 | 61567.62 | 2751.63 2014-05-16 05:46:00 | 2751.50 | 2752.32 | 2751.10 | 2751.12 | 11.05 | 30409.29 | 2751.47 2014-05-16 05:47:00 | 2751.10 | 2751.10 | 2749.53 | 2750.00 | 33.54 | 92238.09 | 2750.17 2014-05-16 05:48:00 | 2750.00 | 2750.02 | 2748.00 | 2749.00 | 21.05 | 57875.59 | 2749.30 2014-05-16 05:49:00 | 2749.02 | 2750.00 | 2749.00 | 2749.10 | 17.83 | 49021.52 | 2749.54 2014-05-16 05:50:00 | 2749.23 | 2750.11 | 2749.00 | 2750.11 | 19.31 | 53086.74 | 2749.33 2014-05-16 05:51:00 | 2750.22 | 2751.30 | 2750.04 | 2751.17 | 13.73 | 37770.83 | 2750.97 2014-05-16 05:52:00 | 2750.92 | 2751.31 | 2750.31 | 2751.28 | 10.44 | 28721.70 | 2751.12 2014-05-16 05:53:00 | 2751.34 | 2752.38 | 2749.56 | 2751.35 | 36.49 | 100378.18 | 2750.92 2014-05-16 05:54:00 | 2751.49 | 2753.00 | 2751.15 | 2751.15 | 66.53 | 183082.43 | 2751.84 2014-05-16 05:55:00 | 2751.44 | 2752.04 | 2750.86 | 2751.83 | 17.33 | 47682.03 | 2751.73 2014-05-16 05:56:00 | 2750.92 | 2751.83 | 2750.19 | 2751.03 | 42.51 | 116945.39 | 2751.33 2014-05-16 05:57:00 | 2751.40 | 2752.99 | 2750.77 | 2752.99 | 13.74 | 37825.74 | 2752.16 2014-05-16 05:58:00 | 2751.42 | 2752.52 | 2751.41 | 2752.42 | 14.62 | 40217.56 | 2751.61 2014-05-16 05:59:00 | 2752.41 | 2752.41 | 2752.30 | 2752.30 | 0.96 | 2647.82 | 2752.41 2014-05-16 06:00:00 | . | . | . | . | . | . | . 2014-05-16 06:01:00 | 2752.30 | 2753.03 | 2752.30 | 2752.39 | 9.97 | 27435.33 | 2752.62 2014-05-16 06:02:00 | 2751.24 | 2755.00 | 2751.04 | 2755.00 | 101.56 | 279543.04 | 2752.60 2014-05-16 06:03:00 | 2755.00 | 2757.00 | 2754.52 | 2756.96 | 66.22 | 182524.93 | 2756.51 2014-05-16 06:04:00 | 2756.94 | 2757.74 | 2756.00 | 2757.00 | 52.90 | 145834.85 | 2756.96 2014-05-16 06:05:00 | 2756.97 | 2756.99 | 2752.81 | 2755.54 | 35.22 | 97047.38 | 2755.70 2014-05-16 06:06:00 | 2755.56 | 2756.99 | 2755.56 | 2756.99 | 5.51 | 15191.91 | 2756.65 2014-05-16 06:07:00 | 2756.99 | 2759.00 | 2756.99 | 2758.93 | 24.77 | 68320.21 | 2758.18 2014-05-16 06:08:00 | 2757.66 | 2760.00 | 2757.20 | 2759.04 | 71.26 | 196599.55 | 2758.87 2014-05-16 06:09:00 | 2759.02 | 2759.91 | 2755.42 | 2758.85 | 47.19 | 130191.62 | 2759.12 2014-05-16 06:10:00 | 2756.19 | 2762.02 | 2756.19 | 2759.36 | 55.24 | 152436.98 | 2759.34 2014-05-16 06:11:00 | 2759.05 | 2760.97 | 2758.79 | 2760.97 | 36.40 | 100451.22 | 2759.50 2014-05-16 06:12:00 | 2760.00 | 2760.79 | 2760.00 | 2760.26 | 8.25 | 22779.23 | 2760.45 2014-05-16 06:13:00 | 2761.20 | 2761.26 | 2760.00 | 2760.02 | 79.07 | 218268.96 | 2760.56 2014-05-16 06:14:00 | 2760.00 | 2760.92 | 2760.00 | 2760.57 | 42.79 | 118111.41 | 2760.39 2014-05-16 06:15:00 | 2760.11 | 2761.02 | 2760.01 | 2760.61 | 50.13 | 138385.97 | 2760.43 2014-05-16 06:16:00 | 2760.51 | 2762.97 | 2760.51 | 2762.97 | 5.14 | 14176.06 | 2760.67 2014-05-16 06:17:00 | 2763.50 | 2765.98 | 2763.50 | 2765.98 | 15.86 | 43861.10 | 2764.82 2014-05-16 06:18:00 | 2765.94 | 2765.94 | 2764.07 | 2764.17 | 36.33 | 100453.24 | 2765.02 2014-05-16 06:19:00 | 2764.17 | 2764.17 | 2762.96 | 2762.98 | 27.09 | 74884.70 | 2763.89 2014-05-16 06:20:00 | 2762.20 | 2763.05 | 2760.70 | 2760.70 | 21.92 | 60540.56 | 2762.14 2014-05-16 06:21:00 | 2760.75 | 2762.19 | 2760.75 | 2762.19 | 42.79 | 118150.39 | 2761.17 2014-05-16 06:22:00 | 2762.10 | 2762.82 | 2761.42 | 2761.42 | 63.02 | 174085.45 | 2762.25 2014-05-16 06:23:00 | 2762.76 | 2762.76 | 2761.10 | 2762.64 | 17.73 | 48985.68 | 2762.25 2014-05-16 06:24:00 | 2762.36 | 2762.50 | 2761.34 | 2762.01 | 22.74 | 62797.30 | 2761.66 2014-05-16 06:25:00 | 2762.10 | 2762.58 | 2761.20 | 2761.20 | 63.89 | 176456.65 | 2761.97 2014-05-16 06:26:00 | 2761.96 | 2761.96 | 2761.96 | 2761.96 | 0.17 | 469.53 | 2761.96 2014-05-16 06:27:00 | 2761.23 | 2761.23 | 2761.21 | 2761.23 | 10.63 | 29359.97 | 2761.21 2014-05-16 06:28:00 | 2761.35 | 2761.93 | 2760.84 | 2761.73 | 22.36 | 61743.22 | 2761.57 2014-05-16 06:29:00 | 2760.70 | 2761.81 | 2760.68 | 2761.79 | 29.92 | 82626.24 | 2761.30 2014-05-16 06:30:00 | 2761.85 | 2762.00 | 2760.74 | 2761.00 | 54.32 | 150002.84 | 2761.36 2014-05-16 06:31:00 | 2761.78 | 2761.90 | 2760.88 | 2760.89 | 43.48 | 120054.52 | 2761.46 2014-05-16 06:32:00 | 2761.64 | 2761.86 | 2760.01 | 2760.01 | 46.82 | 129277.89 | 2761.23 2014-05-16 06:33:00 | 2761.52 | 2761.83 | 2760.09 | 2761.68 | 33.43 | 92311.85 | 2761.10 2014-05-16 06:34:00 | 2761.60 | 2761.99 | 2760.04 | 2761.99 | 18.61 | 51379.85 | 2760.87 2014-05-16 06:35:00 | 2761.94 | 2761.94 | 2761.15 | 2761.15 | 0.19 | 524.70 | 2761.57 2014-05-16 06:36:00 | . | . | . | . | . | . | . 2014-05-16 06:37:00 | 2761.92 | 2761.92 | 2761.92 | 2761.92 | 0.05 | 138.10 | 2761.92 2014-05-16 06:38:00 | 2761.99 | 2761.99 | 2761.00 | 2761.00 | 11.83 | 32675.89 | 2761.19 2014-05-16 06:39:00 | 2761.02 | 2761.03 | 2760.57 | 2761.00 | 34.78 | 96041.31 | 2761.00 2014-05-16 06:40:00 | 2761.39 | 2763.00 | 2760.74 | 2761.51 | 36.08 | 99628.37 | 2761.70 2014-05-16 06:41:00 | 2761.32 | 2761.91 | 2760.01 | 2760.01 | 37.06 | 102313.74 | 2760.98 2014-05-16 06:42:00 | 2760.26 | 2761.52 | 2760.00 | 2760.00 | 68.36 | 188698.63 | 2760.41 2014-05-16 06:43:00 | 2760.98 | 2761.91 | 2760.50 | 2761.76 | 80.68 | 222788.15 | 2761.35 2014-05-16 06:44:00 | 2761.18 | 2761.21 | 2760.22 | 2760.22 | 11.15 | 30776.33 | 2761.20 2014-05-16 06:45:00 | 2760.22 | 2760.65 | 2760.20 | 2760.65 | 5.90 | 16293.62 | 2760.23 2014-05-16 06:46:00 | 2760.43 | 2760.43 | 2756.05 | 2757.66 | 106.09 | 292547.77 | 2757.62 2014-05-16 06:47:00 | 2757.61 | 2757.63 | 2756.15 | 2757.47 | 35.48 | 97825.02 | 2757.34 2014-05-16 06:48:00 | 2757.38 | 2759.83 | 2757.28 | 2758.83 | 19.51 | 53829.09 | 2758.49 2014-05-16 06:49:00 | 2759.39 | 2759.39 | 2756.34 | 2756.70 | 42.14 | 116218.71 | 2757.92 2014-05-16 06:50:00 | 2757.51 | 2758.78 | 2756.94 | 2757.85 | 52.51 | 144828.57 | 2758.01 2014-05-16 06:51:00 | 2758.14 | 2760.00 | 2757.73 | 2759.96 | 16.82 | 46404.90 | 2759.24 2014-05-16 06:52:00 | 2758.18 | 2759.11 | 2758.00 | 2758.02 | 26.01 | 71756.59 | 2758.38 2014-05-16 06:53:00 | 2758.34 | 2760.00 | 2758.34 | 2760.00 | 22.49 | 62050.44 | 2759.27 2014-05-16 06:54:00 | 2760.00 | 2760.00 | 2759.99 | 2759.99 | 7.26 | 20029.29 | 2760.00 2014-05-16 06:55:00 | 2759.22 | 2759.97 | 2759.22 | 2759.97 | 7.64 | 21082.09 | 2759.80 2014-05-16 06:56:00 | 2759.34 | 2759.97 | 2759.34 | 2759.34 | 3.29 | 9067.88 | 2759.55 2014-05-16 06:57:00 | 2759.02 | 2759.02 | 2759.00 | 2759.00 | 6.08 | 16785.77 | 2759.00 2014-05-16 06:58:00 | 2759.39 | 2759.39 | 2759.02 | 2759.02 | 0.85 | 2334.24 | 2759.15 2014-05-16 06:59:00 | 2759.02 | 2759.02 | 2758.02 | 2758.10 | 2.73 | 7540.01 | 2758.88 2014-05-16 07:00:00 | 2758.11 | 2759.00 | 2758.11 | 2759.00 | 25.79 | 71145.66 | 2758.65 2014-05-16 07:01:00 | 2759.00 | 2759.00 | 2758.15 | 2758.15 | 0.70 | 1931.05 | 2758.64 2014-05-16 07:02:00 | 2758.19 | 2759.00 | 2758.19 | 2759.00 | 10.66 | 29400.69 | 2758.81 2014-05-16 07:03:00 | 2758.44 | 2758.45 | 2758.44 | 2758.45 | 1.19 | 3285.31 | 2758.45 2014-05-16 07:04:00 | 2758.45 | 2759.00 | 2758.45 | 2759.00 | 6.24 | 17213.93 | 2758.64 2014-05-16 07:05:00 | 2758.95 | 2758.95 | 2758.86 | 2758.86 | 1.22 | 3368.67 | 2758.95 2014-05-16 07:06:00 | 2758.45 | 2759.00 | 2757.98 | 2759.00 | 11.11 | 30647.96 | 2758.10 2014-05-16 07:07:00 | 2758.80 | 2758.80 | 2758.80 | 2758.80 | 0.07 | 190.36 | 2758.80 2014-05-16 07:08:00 | 2758.77 | 2759.00 | 2758.77 | 2759.00 | 3.23 | 8914.07 | 2758.92 2014-05-16 07:09:00 | 2759.00 | 2759.64 | 2759.00 | 2759.64 | 7.72 | 21302.55 | 2759.04 2014-05-16 07:10:00 | 2759.04 | 2760.03 | 2758.45 | 2758.45 | 10.10 | 27855.50 | 2759.34 2014-05-16 07:11:00 | 2758.94 | 2760.02 | 2758.00 | 2759.91 | 15.51 | 42797.54 | 2759.00 2014-05-16 07:12:00 | 2758.17 | 2758.25 | 2758.17 | 2758.25 | 0.89 | 2443.80 | 2758.24 2014-05-16 07:13:00 | 2758.12 | 2758.12 | 2758.00 | 2758.00 | 6.88 | 18980.73 | 2758.03 2014-05-16 07:14:00 | 2757.94 | 2757.94 | 2757.11 | 2757.94 | 0.31 | 843.82 | 2757.58 2014-05-16 07:15:00 | 2757.94 | 2757.98 | 2757.00 | 2757.00 | 11.86 | 32698.91 | 2757.31 2014-05-16 07:16:00 | 2756.30 | 2757.02 | 2755.42 | 2755.42 | 5.83 | 16063.92 | 2756.34 2014-05-16 07:17:00 | 2755.49 | 2758.00 | 2755.28 | 2756.90 | 28.26 | 77885.80 | 2755.75 2014-05-16 07:18:00 | 2757.45 | 2758.28 | 2755.93 | 2756.60 | 41.01 | 113037.73 | 2756.68 2014-05-16 07:19:00 | 2756.72 | 2758.23 | 2756.65 | 2757.09 | 44.66 | 123146.93 | 2757.49 2014-05-16 07:20:00 | 2755.90 | 2758.17 | 2755.28 | 2757.64 | 62.75 | 172996.59 | 2756.96 2014-05-16 07:21:00 | 2758.30 | 2758.35 | 2758.06 | 2758.06 | 8.76 | 24160.20 | 2758.33 2014-05-16 07:22:00 | 2758.28 | 2758.28 | 2756.97 | 2757.92 | 71.24 | 196471.61 | 2757.81 2014-05-16 07:23:00 | 2757.28 | 2758.36 | 2757.28 | 2758.36 | 8.88 | 24495.88 | 2758.23 2014-05-16 07:24:00 | 2758.00 | 2758.37 | 2758.00 | 2758.00 | 9.47 | 26110.26 | 2758.03 2014-05-16 07:25:00 | 2757.37 | 2757.54 | 2757.02 | 2757.45 | 21.29 | 58704.55 | 2757.38 2014-05-16 07:26:00 | 2757.47 | 2757.78 | 2755.00 | 2755.00 | 62.52 | 172341.64 | 2756.41 2014-05-16 07:27:00 | 2755.02 | 2755.20 | 2753.00 | 2753.00 | 48.26 | 132913.15 | 2754.39 2014-05-16 07:28:00 | 2754.13 | 2756.98 | 2753.33 | 2754.71 | 39.77 | 109580.86 | 2755.09 2014-05-16 07:29:00 | 2754.45 | 2756.71 | 2754.20 | 2755.80 | 44.58 | 122826.68 | 2755.01 2014-05-16 07:30:00 | 2755.74 | 2756.00 | 2755.74 | 2756.00 | 2.21 | 6079.64 | 2755.96 2014-05-16 07:31:00 | 2755.44 | 2756.41 | 2755.39 | 2755.65 | 53.49 | 147409.21 | 2755.98 2014-05-16 07:32:00 | 2755.90 | 2756.48 | 2755.34 | 2755.53 | 36.27 | 99970.13 | 2755.97 2014-05-16 07:33:00 | 2755.70 | 2756.00 | 2755.46 | 2756.00 | 7.81 | 21525.13 | 2755.75 2014-05-16 07:34:00 | 2756.50 | 2756.73 | 2756.09 | 2756.09 | 8.42 | 23217.35 | 2756.42 2014-05-16 07:35:00 | 2756.78 | 2757.05 | 2756.72 | 2757.05 | 15.76 | 43459.01 | 2756.85 2014-05-16 07:36:00 | 2757.30 | 2759.18 | 2757.08 | 2758.46 | 44.92 | 123880.90 | 2757.87 2014-05-16 07:37:00 | 2758.05 | 2758.29 | 2756.69 | 2757.05 | 11.00 | 30331.43 | 2757.65 2014-05-16 07:38:00 | 2757.02 | 2757.61 | 2756.00 | 2757.61 | 5.87 | 16182.43 | 2756.80 2014-05-16 07:39:00 | 2757.40 | 2758.50 | 2757.09 | 2758.12 | 14.17 | 39075.21 | 2757.80 2014-05-16 07:40:00 | 2758.06 | 2758.55 | 2758.06 | 2758.53 | 6.50 | 17916.40 | 2758.49 2014-05-16 07:41:00 | 2758.00 | 2758.12 | 2758.00 | 2758.12 | 3.96 | 10930.02 | 2758.02 2014-05-16 07:42:00 | 2758.72 | 2760.37 | 2758.60 | 2759.89 | 77.10 | 212735.53 | 2759.39 2014-05-16 07:43:00 | 2759.89 | 2760.42 | 2759.02 | 2760.12 | 39.09 | 107868.17 | 2759.62 2014-05-16 07:44:00 | 2759.60 | 2759.63 | 2759.60 | 2759.63 | 0.78 | 2158.03 | 2759.62 2014-05-16 07:45:00 | 2759.64 | 2759.64 | 2759.61 | 2759.61 | 3.00 | 8278.86 | 2759.62 2014-05-16 07:46:00 | . | . | . | . | . | . | . 2014-05-16 07:47:00 | 2759.94 | 2766.17 | 2759.94 | 2765.02 | 95.89 | 265103.45 | 2764.66 2014-05-16 07:48:00 | 2765.00 | 2766.17 | 2764.60 | 2764.60 | 58.10 | 160657.40 | 2765.24 2014-05-16 07:49:00 | 2764.69 | 2764.69 | 2763.00 | 2764.53 | 44.18 | 122093.11 | 2763.66 2014-05-16 07:50:00 | 2764.53 | 2768.00 | 2764.53 | 2768.00 | 61.94 | 171342.39 | 2766.44 2014-05-16 07:51:00 | 2767.55 | 2767.87 | 2765.00 | 2765.00 | 59.25 | 163892.46 | 2766.30 2014-05-16 07:52:00 | 2762.71 | 2763.87 | 2761.91 | 2761.91 | 74.36 | 205458.34 | 2763.02 2014-05-16 07:53:00 | 2762.93 | 2764.98 | 2762.10 | 2762.84 | 89.42 | 247136.08 | 2763.67 2014-05-16 07:54:00 | 2763.85 | 2763.85 | 2762.55 | 2763.69 | 36.88 | 101899.44 | 2763.30 2014-05-16 07:55:00 | 2763.71 | 2764.45 | 2763.69 | 2764.45 | 16.32 | 45108.80 | 2764.02 2014-05-16 07:56:00 | 2764.99 | 2764.99 | 2763.88 | 2764.42 | 19.02 | 52578.79 | 2764.39 2014-05-16 07:57:00 | 2763.64 | 2764.67 | 2763.64 | 2764.09 | 7.80 | 21564.92 | 2764.02 2014-05-16 07:58:00 | 2764.21 | 2764.50 | 2762.71 | 2764.03 | 15.41 | 42592.78 | 2763.97 2014-05-16 07:59:00 | 2763.95 | 2764.30 | 2763.40 | 2763.40 | 23.54 | 65058.08 | 2763.96 2014-05-16 08:00:00 | 2763.42 | 2764.00 | 2761.50 | 2762.23 | 13.06 | 36083.55 | 2763.54 2014-05-16 08:01:00 | 2762.77 | 2763.78 | 2761.75 | 2762.09 | 68.80 | 190080.00 | 2762.95 2014-05-16 08:02:00 | 2762.32 | 2762.85 | 2761.71 | 2762.42 | 58.93 | 162785.52 | 2762.31 2014-05-16 08:03:00 | 2762.85 | 2763.00 | 2762.69 | 2763.00 | 9.17 | 25343.22 | 2762.81 2014-05-16 08:04:00 | 2763.61 | 2765.00 | 2763.61 | 2764.53 | 12.55 | 34701.34 | 2764.61 2014-05-16 08:05:00 | 2764.48 | 2765.61 | 2764.48 | 2764.94 | 29.87 | 82591.24 | 2764.93 2014-05-16 08:06:00 | 2764.88 | 2764.88 | 2763.11 | 2764.86 | 92.58 | 255918.61 | 2764.30 2014-05-16 08:07:00 | 2763.96 | 2764.60 | 2761.54 | 2762.27 | 63.06 | 174183.71 | 2762.37 2014-05-16 08:08:00 | 2762.93 | 2764.64 | 2762.50 | 2762.50 | 6.80 | 18782.25 | 2763.31 2014-05-16 08:09:00 | 2763.58 | 2763.77 | 2762.52 | 2762.57 | 67.19 | 185656.34 | 2763.07 2014-05-16 08:10:00 | 2762.52 | 2765.00 | 2762.50 | 2764.98 | 46.40 | 128270.99 | 2764.28 2014-05-16 08:11:00 | 2764.98 | 2764.98 | 2762.90 | 2762.90 | 4.93 | 13623.64 | 2763.98 2014-05-16 08:12:00 | 2764.00 | 2764.00 | 2762.50 | 2762.52 | 16.02 | 44265.25 | 2762.78 2014-05-16 08:13:00 | 2762.52 | 2763.00 | 2761.72 | 2762.02 | 13.73 | 37924.74 | 2762.38 2014-05-16 08:14:00 | 2762.02 | 2762.02 | 2761.51 | 2761.51 | 9.15 | 25267.68 | 2761.80 2014-05-16 08:15:00 | 2761.51 | 2761.60 | 2760.00 | 2760.93 | 29.62 | 81756.38 | 2760.64 2014-05-16 08:16:00 | 2761.11 | 2761.30 | 2760.00 | 2760.03 | 42.61 | 117625.96 | 2760.52 2014-05-16 08:17:00 | 2760.75 | 2760.95 | 2760.00 | 2760.55 | 70.82 | 195482.67 | 2760.27 2014-05-16 08:18:00 | 2760.88 | 2760.88 | 2760.00 | 2760.00 | 7.71 | 21286.38 | 2760.52 2014-05-16 08:19:00 | 2760.55 | 2760.74 | 2758.91 | 2760.15 | 52.68 | 145367.73 | 2759.55 2014-05-16 08:20:00 | 2760.20 | 2761.09 | 2760.17 | 2761.09 | 10.91 | 30103.16 | 2760.49 2014-05-16 08:21:00 | 2760.80 | 2761.30 | 2760.62 | 2761.13 | 1.68 | 4636.03 | 2761.19 2014-05-16 08:22:00 | 2761.13 | 2761.72 | 2760.64 | 2761.72 | 35.20 | 97198.56 | 2761.17 2014-05-16 08:23:00 | 2761.02 | 2762.13 | 2761.00 | 2762.13 | 35.66 | 98478.25 | 2761.90 2014-05-16 08:24:00 | 2762.54 | 2762.54 | 2762.02 | 2762.02 | 4.27 | 11792.51 | 2762.36 2014-05-16 08:25:00 | 2762.11 | 2762.88 | 2761.25 | 2761.25 | 15.86 | 43805.13 | 2762.16 2014-05-16 08:26:00 | 2761.94 | 2763.00 | 2761.00 | 2762.02 | 31.58 | 87229.57 | 2761.92 2014-05-16 08:27:00 | 2762.04 | 2762.74 | 2761.08 | 2762.00 | 19.24 | 53143.49 | 2761.99 2014-05-16 08:28:00 | 2762.75 | 2762.75 | 2762.00 | 2762.72 | 3.73 | 10295.57 | 2762.43 2014-05-16 08:29:00 | 2762.40 | 2762.69 | 2761.80 | 2762.69 | 6.55 | 18101.62 | 2762.34 2014-05-16 08:30:00 | 2762.69 | 2762.69 | 2762.60 | 2762.60 | 0.51 | 1411.73 | 2762.67 2014-05-16 08:31:00 | 2762.60 | 2766.47 | 2762.60 | 2763.30 | 30.59 | 84563.93 | 2764.52 2014-05-16 08:32:00 | 2764.00 | 2766.10 | 2762.05 | 2762.05 | 60.25 | 166479.16 | 2763.28 2014-05-16 08:33:00 | 2762.03 | 2762.76 | 2760.00 | 2762.12 | 65.94 | 182082.41 | 2761.21 2014-05-16 08:34:00 | 2762.00 | 2762.07 | 2761.98 | 2761.98 | 2.64 | 7291.80 | 2762.05 2014-05-16 08:35:00 | 2761.03 | 2761.03 | 2761.03 | 2761.03 | 0.03 | 80.07 | 2761.03 2014-05-16 08:36:00 | 2761.98 | 2767.99 | 2761.03 | 2762.43 | 13.42 | 37109.06 | 2764.79 2014-05-16 08:37:00 | 2763.30 | 2764.37 | 2762.75 | 2763.50 | 76.28 | 210796.33 | 2763.49 2014-05-16 08:38:00 | 2763.96 | 2763.96 | 2763.00 | 2763.05 | 0.82 | 2254.64 | 2763.04 2014-05-16 08:39:00 | 2763.68 | 2763.68 | 2762.11 | 2762.57 | 29.53 | 81581.41 | 2762.85 2014-05-16 08:40:00 | 2763.12 | 2763.68 | 2761.97 | 2761.97 | 39.38 | 108797.56 | 2762.90 2014-05-16 08:41:00 | 2760.66 | 2762.85 | 2760.49 | 2761.60 | 67.82 | 187297.14 | 2761.52 2014-05-16 08:42:00 | 2762.00 | 2762.00 | 2760.07 | 2761.41 | 45.08 | 124464.16 | 2761.08 2014-05-16 08:43:00 | 2760.33 | 2760.33 | 2760.30 | 2760.30 | 4.88 | 13470.29 | 2760.30 2014-05-16 08:44:00 | 2760.04 | 2760.84 | 2760.02 | 2760.84 | 0.60 | 1656.10 | 2760.17 2014-05-16 08:45:00 | 2760.84 | 2761.47 | 2760.46 | 2760.46 | 8.32 | 22958.85 | 2760.80 2014-05-16 08:46:00 | 2760.51 | 2761.75 | 2760.40 | 2761.08 | 66.87 | 184641.75 | 2761.08 2014-05-16 08:47:00 | 2761.43 | 2761.74 | 2760.47 | 2761.67 | 27.52 | 75987.63 | 2760.98 2014-05-16 08:48:00 | 2761.37 | 2761.81 | 2760.66 | 2761.63 | 55.93 | 154426.86 | 2761.17 2014-05-16 08:49:00 | 2761.66 | 2763.00 | 2761.50 | 2761.96 | 54.26 | 149855.23 | 2762.00 2014-05-16 08:50:00 | 2761.92 | 2761.92 | 2761.90 | 2761.90 | 0.98 | 2706.66 | 2761.90 2014-05-16 08:51:00 | 2762.00 | 2762.00 | 2760.98 | 2760.98 | 14.10 | 38919.31 | 2761.02 2014-05-16 08:52:00 | 2760.98 | 2761.00 | 2760.32 | 2760.86 | 3.23 | 8917.49 | 2760.83 2014-05-16 08:53:00 | 2760.32 | 2760.32 | 2760.06 | 2760.06 | 5.28 | 14574.00 | 2760.23 2014-05-16 08:54:00 | 2760.76 | 2760.76 | 2759.96 | 2759.98 | 33.41 | 92211.11 | 2760.07 2014-05-16 08:55:00 | 2759.98 | 2759.98 | 2758.11 | 2758.11 | 9.46 | 26086.53 | 2758.73 2014-05-16 08:56:00 | 2758.26 | 2758.26 | 2757.16 | 2758.09 | 29.80 | 82181.09 | 2757.85 2014-05-16 08:57:00 | 2757.52 | 2757.52 | 2756.07 | 2756.09 | 62.33 | 171829.55 | 2756.68 2014-05-16 08:58:00 | 2757.03 | 2758.38 | 2756.11 | 2758.38 | 23.80 | 65622.08 | 2756.88 2014-05-16 08:59:00 | 2758.02 | 2758.03 | 2756.46 | 2756.67 | 51.24 | 141267.04 | 2757.18 2014-05-16 09:00:00 | 2756.38 | 2758.01 | 2756.38 | 2757.50 | 76.42 | 210699.35 | 2757.30 2014-05-16 09:01:00 | 2757.50 | 2757.50 | 2757.50 | 2757.50 | 26.22 | 72312.68 | 2757.50 2014-05-16 09:02:00 | 2758.80 | 2758.80 | 2758.00 | 2758.00 | 12.01 | 33109.82 | 2758.00 2014-05-16 09:03:00 | 2758.00 | 2758.79 | 2758.00 | 2758.03 | 16.22 | 44736.29 | 2758.26 2014-05-16 09:04:00 | 2758.00 | 2759.00 | 2758.00 | 2759.00 | 13.64 | 37608.62 | 2758.24 2014-05-16 09:05:00 | 2759.00 | 2759.00 | 2758.12 | 2758.38 | 1.85 | 5111.17 | 2758.32 2014-05-16 09:06:00 | 2758.54 | 2758.96 | 2758.52 | 2758.96 | 4.13 | 11379.85 | 2758.75 2014-05-16 09:07:00 | 2758.92 | 2759.08 | 2758.92 | 2759.00 | 26.55 | 73251.22 | 2758.99 2014-05-16 09:08:00 | 2759.90 | 2759.90 | 2759.72 | 2759.72 | 2.44 | 6720.09 | 2759.79 2014-05-16 09:09:00 | 2759.50 | 2759.70 | 2759.10 | 2759.55 | 18.55 | 51184.05 | 2759.55 2014-05-16 09:10:00 | 2759.54 | 2759.92 | 2758.56 | 2758.60 | 61.96 | 170972.69 | 2759.23 2014-05-16 09:11:00 | 2758.60 | 2759.11 | 2758.50 | 2758.61 | 49.47 | 136469.54 | 2758.58 2014-05-16 09:12:00 | 2758.61 | 2759.23 | 2758.61 | 2759.02 | 40.40 | 111441.94 | 2758.81 2014-05-16 09:13:00 | 2759.52 | 2762.80 | 2759.47 | 2761.82 | 36.49 | 100709.60 | 2759.62 2014-05-16 09:14:00 | 2761.05 | 2761.98 | 2759.30 | 2759.62 | 9.04 | 24955.07 | 2760.21 2014-05-16 09:15:00 | 2760.00 | 2761.85 | 2759.98 | 2761.03 | 14.77 | 40776.27 | 2760.56 2014-05-16 09:16:00 | 2761.03 | 2761.67 | 2761.03 | 2761.07 | 6.71 | 18536.18 | 2761.65 2014-05-16 09:17:00 | 2761.07 | 2761.54 | 2761.04 | 2761.54 | 6.50 | 17941.36 | 2761.48 2014-05-16 09:18:00 | 2761.54 | 2762.02 | 2761.54 | 2762.02 | 0.18 | 497.13 | 2761.86 2014-05-16 09:19:00 | 2762.68 | 2762.70 | 2762.68 | 2762.70 | 3.00 | 8288.09 | 2762.70 2014-05-16 09:20:00 | 2762.02 | 2765.00 | 2762.02 | 2765.00 | 39.25 | 108464.43 | 2763.42 2014-05-16 09:21:00 | 2765.00 | 2765.00 | 2763.31 | 2763.31 | 40.57 | 112155.98 | 2764.44 2014-05-16 09:22:00 | 2764.00 | 2767.06 | 2764.00 | 2767.06 | 22.32 | 61729.24 | 2765.15 2014-05-16 09:23:00 | 2766.09 | 2770.00 | 2763.53 | 2769.97 | 109.09 | 301875.62 | 2767.27 2014-05-16 09:24:00 | 2770.00 | 2772.00 | 2769.63 | 2772.00 | 59.62 | 165178.30 | 2770.70 2014-05-16 09:25:00 | 2770.62 | 2771.98 | 2766.80 | 2769.18 | 127.02 | 351727.18 | 2769.09 2014-05-16 09:26:00 | 2768.46 | 2769.99 | 2765.20 | 2769.15 | 27.42 | 75923.76 | 2768.52 2014-05-16 09:27:00 | 2769.99 | 2771.00 | 2769.25 | 2769.25 | 68.48 | 189709.65 | 2770.45 2014-05-16 09:28:00 | 2769.25 | 2772.15 | 2767.33 | 2771.22 | 18.23 | 50484.19 | 2769.14 2014-05-16 09:29:00 | 2771.92 | 2772.74 | 2769.55 | 2771.85 | 42.12 | 116696.52 | 2770.90 2014-05-16 09:30:00 | 2771.79 | 2773.99 | 2771.79 | 2772.52 | 89.16 | 247196.88 | 2772.54 2014-05-16 09:31:00 | 2772.52 | 2774.36 | 2772.52 | 2774.15 | 37.27 | 103371.32 | 2773.80 2014-05-16 09:32:00 | 2774.96 | 2775.00 | 2774.15 | 2774.15 | 44.63 | 123851.01 | 2774.81 2014-05-16 09:33:00 | 2774.17 | 2775.00 | 2774.15 | 2774.26 | 20.68 | 57383.41 | 2774.29 2014-05-16 09:34:00 | 2774.27 | 2775.90 | 2774.15 | 2775.30 | 80.15 | 222413.49 | 2775.03 2014-05-16 09:35:00 | 2775.32 | 2777.06 | 2775.12 | 2777.06 | 25.00 | 69397.65 | 2775.91 2014-05-16 09:36:00 | 2777.00 | 2777.10 | 2774.00 | 2775.59 | 77.11 | 214105.33 | 2776.55 2014-05-16 09:37:00 | 2775.61 | 2775.61 | 2772.00 | 2775.00 | 18.45 | 51177.49 | 2773.70 2014-05-16 09:38:00 | 2774.23 | 2775.00 | 2773.00 | 2774.99 | 69.49 | 192748.95 | 2773.81 2014-05-16 09:39:00 | 2774.18 | 2775.00 | 2774.16 | 2775.00 | 28.76 | 79781.25 | 2774.23 2014-05-16 09:40:00 | 2775.98 | 2775.98 | 2774.16 | 2774.18 | 22.42 | 62199.50 | 2774.29 2014-05-16 09:41:00 | 2774.61 | 2774.63 | 2774.20 | 2774.22 | 2.76 | 7663.22 | 2774.52 2014-05-16 09:42:00 | 2774.58 | 2775.00 | 2774.50 | 2775.00 | 22.58 | 62641.91 | 2774.71 2014-05-16 09:43:00 | 2774.54 | 2774.54 | 2774.16 | 2774.16 | 23.64 | 65592.02 | 2774.27 2014-05-16 09:44:00 | 2774.86 | 2774.86 | 2774.18 | 2774.80 | 0.51 | 1415.05 | 2774.62 2014-05-16 09:45:00 | 2774.18 | 2775.67 | 2774.16 | 2775.05 | 33.65 | 93374.51 | 2774.87 2014-05-16 09:46:00 | 2775.05 | 2775.96 | 2775.00 | 2775.02 | 3.65 | 10117.85 | 2775.05 2014-05-16 09:47:00 | 2775.94 | 2775.96 | 2775.10 | 2775.19 | 14.71 | 40821.72 | 2775.85 2014-05-16 09:48:00 | 2775.22 | 2776.00 | 2775.22 | 2776.00 | 3.41 | 9460.38 | 2775.93 2014-05-16 09:49:00 | 2776.98 | 2776.98 | 2776.45 | 2776.45 | 3.16 | 8759.92 | 2776.52 2014-05-16 09:50:00 | 2776.45 | 2776.50 | 2775.25 | 2776.50 | 15.40 | 42761.24 | 2775.98 2014-05-16 09:51:00 | 2775.68 | 2776.49 | 2775.36 | 2776.49 | 21.36 | 59279.94 | 2775.93 2014-05-16 09:52:00 | 2776.98 | 2776.98 | 2775.87 | 2776.52 | 36.69 | 101867.06 | 2776.58 2014-05-16 09:53:00 | 2777.00 | 2779.98 | 2775.68 | 2775.68 | 151.80 | 421698.98 | 2777.95 2014-05-16 09:54:00 | 2777.39 | 2780.00 | 2774.16 | 2777.68 | 74.86 | 207997.45 | 2778.63 2014-05-16 09:55:00 | 2778.02 | 2780.05 | 2778.02 | 2780.02 | 64.42 | 179056.16 | 2779.73 2014-05-16 09:56:00 | 2780.03 | 2781.00 | 2778.45 | 2781.00 | 34.86 | 96908.46 | 2780.01 2014-05-16 09:57:00 | 2781.00 | 2782.95 | 2781.00 | 2781.34 | 68.21 | 189738.13 | 2781.59 2014-05-16 09:58:00 | 2781.17 | 2781.17 | 2779.00 | 2779.00 | 27.57 | 76628.58 | 2779.82 2014-05-16 09:59:00 | 2779.09 | 2780.00 | 2778.00 | 2779.94 | 29.22 | 81207.55 | 2779.08 2014-05-16 10:00:00 | 2779.13 | 2781.61 | 2779.11 | 2780.91 | 33.97 | 94450.21 | 2780.56 2014-05-16 10:01:00 | 2781.00 | 2781.00 | 2778.56 | 2778.58 | 67.35 | 187189.56 | 2779.23 2014-05-16 10:02:00 | 2778.52 | 2779.12 | 2778.38 | 2778.38 | 56.58 | 157210.58 | 2778.65 2014-05-16 10:03:00 | 2778.36 | 2780.00 | 2777.98 | 2778.00 | 37.02 | 102863.07 | 2778.58 2014-05-16 10:04:00 | 2778.00 | 2779.00 | 2776.98 | 2779.00 | 68.11 | 189200.49 | 2777.87 2014-05-16 10:05:00 | 2779.00 | 2780.00 | 2778.50 | 2779.04 | 22.73 | 63157.59 | 2779.21 2014-05-16 10:06:00 | 2779.00 | 2779.50 | 2778.09 | 2779.50 | 10.86 | 30176.52 | 2778.94 2014-05-16 10:07:00 | 2779.50 | 2780.12 | 2779.00 | 2779.30 | 90.86 | 252565.38 | 2779.72 2014-05-16 10:08:00 | 2779.28 | 2780.08 | 2779.20 | 2780.08 | 21.21 | 58959.61 | 2779.93 2014-05-16 10:09:00 | 2780.00 | 2780.97 | 2778.66 | 2778.66 | 68.53 | 190498.71 | 2779.62 2014-05-16 10:10:00 | 2779.40 | 2780.70 | 2778.80 | 2779.33 | 24.52 | 68163.31 | 2779.68 2014-05-16 10:11:00 | 2779.35 | 2779.35 | 2778.00 | 2778.63 | 15.97 | 44384.65 | 2778.73 2014-05-16 10:12:00 | 2778.60 | 2780.90 | 2778.05 | 2780.68 | 9.38 | 26077.06 | 2778.89 2014-05-16 10:13:00 | 2779.16 | 2779.70 | 2779.06 | 2779.06 | 2.82 | 7848.84 | 2779.33 2014-05-16 10:14:00 | 2779.00 | 2779.16 | 2778.00 | 2778.87 | 19.57 | 54390.34 | 2778.85 2014-05-16 10:15:00 | 2778.73 | 2778.75 | 2778.02 | 2778.63 | 15.02 | 41742.89 | 2778.41 2014-05-16 10:16:00 | 2778.02 | 2779.97 | 2778.02 | 2778.05 | 12.83 | 35649.84 | 2779.06 2014-05-16 10:17:00 | 2779.01 | 2779.88 | 2778.51 | 2778.59 | 13.31 | 36975.48 | 2779.07 2014-05-16 10:18:00 | 2778.50 | 2780.00 | 2778.06 | 2780.00 | 31.57 | 87748.09 | 2779.21 2014-05-16 10:19:00 | 2780.50 | 2784.00 | 2779.90 | 2783.88 | 95.00 | 264249.65 | 2781.66 2014-05-16 10:20:00 | 2783.90 | 2784.51 | 2780.77 | 2782.06 | 57.70 | 160564.15 | 2782.69 2014-05-16 10:21:00 | 2781.00 | 2781.94 | 2779.85 | 2780.30 | 18.45 | 51315.49 | 2780.72 2014-05-16 10:22:00 | 2780.97 | 2780.97 | 2778.00 | 2778.00 | 68.82 | 191237.06 | 2778.88 2014-05-16 10:23:00 | 2778.11 | 2779.18 | 2778.11 | 2778.79 | 33.32 | 92592.95 | 2778.98 2014-05-16 10:24:00 | 2778.81 | 2784.05 | 2778.20 | 2782.27 | 43.15 | 119984.09 | 2780.82 2014-05-16 10:25:00 | 2782.27 | 2784.00 | 2780.92 | 2780.92 | 41.38 | 115130.13 | 2782.47 2014-05-16 10:26:00 | 2781.09 | 2781.09 | 2779.00 | 2780.29 | 23.54 | 65434.10 | 2779.82 2014-05-16 10:27:00 | 2780.96 | 2781.06 | 2780.18 | 2780.69 | 8.05 | 22377.42 | 2780.49 2014-05-16 10:28:00 | 2780.69 | 2781.00 | 2780.49 | 2780.91 | 31.39 | 87303.16 | 2780.89 2014-05-16 10:29:00 | 2780.91 | 2781.98 | 2780.91 | 2781.98 | 31.29 | 87012.47 | 2781.11 2014-05-16 10:30:00 | 2781.99 | 2787.18 | 2781.96 | 2787.00 | 177.73 | 494862.71 | 2784.43 2014-05-16 10:31:00 | 2787.00 | 2795.00 | 2785.63 | 2795.00 | 102.51 | 285909.17 | 2789.22 2014-05-16 10:32:00 | 2795.00 | 2795.00 | 2784.02 | 2793.15 | 120.03 | 335061.97 | 2791.55 2014-05-16 10:33:00 | 2789.98 | 2790.00 | 2786.33 | 2787.91 | 104.74 | 292024.36 | 2788.19 2014-05-16 10:34:00 | 2787.91 | 2793.10 | 2786.55 | 2787.90 | 85.00 | 237065.61 | 2788.97 2014-05-16 10:35:00 | 2787.91 | 2789.95 | 2787.00 | 2788.52 | 36.77 | 102520.41 | 2787.93 2014-05-16 10:36:00 | 2788.49 | 2792.90 | 2787.00 | 2792.90 | 76.95 | 214721.52 | 2790.40 2014-05-16 10:37:00 | 2792.40 | 2792.97 | 2791.05 | 2791.88 | 37.80 | 105545.58 | 2791.99 2014-05-16 10:38:00 | 2791.13 | 2793.18 | 2787.00 | 2792.87 | 66.78 | 186405.25 | 2791.50 2014-05-16 10:39:00 | 2792.98 | 2793.18 | 2790.00 | 2791.89 | 39.67 | 110707.55 | 2790.57 2014-05-16 10:40:00 | 2791.45 | 2792.50 | 2790.00 | 2790.71 | 56.35 | 157234.15 | 2790.26 2014-05-16 10:41:00 | 2792.30 | 2792.30 | 2790.00 | 2791.87 | 45.67 | 127489.02 | 2791.28 2014-05-16 10:42:00 | 2791.87 | 2793.00 | 2790.00 | 2792.78 | 28.22 | 78780.94 | 2791.77 2014-05-16 10:43:00 | 2793.16 | 2794.84 | 2792.14 | 2793.00 | 25.98 | 72551.88 | 2792.93 2014-05-16 10:44:00 | 2792.96 | 2793.22 | 2790.50 | 2791.52 | 37.64 | 105082.43 | 2791.85 2014-05-16 10:45:00 | 2791.52 | 2794.50 | 2790.52 | 2793.39 | 60.34 | 168515.27 | 2792.90 2014-05-16 10:46:00 | 2791.91 | 2792.94 | 2788.89 | 2789.82 | 30.76 | 85870.95 | 2791.37 2014-05-16 10:47:00 | 2789.80 | 2790.00 | 2788.01 | 2789.12 | 52.48 | 146379.89 | 2789.09 2014-05-16 10:48:00 | 2789.09 | 2791.95 | 2788.99 | 2791.70 | 13.42 | 37420.36 | 2789.44 2014-05-16 10:49:00 | 2790.85 | 2791.76 | 2789.00 | 2789.26 | 57.11 | 159364.96 | 2790.59 2014-05-16 10:50:00 | 2789.24 | 2789.29 | 2788.02 | 2788.53 | 27.39 | 76390.41 | 2788.89 2014-05-16 10:51:00 | 2788.53 | 2789.98 | 2788.00 | 2789.78 | 37.01 | 103209.09 | 2788.46 2014-05-16 10:52:00 | 2789.78 | 2793.00 | 2787.71 | 2792.62 | 112.38 | 313598.25 | 2790.52 2014-05-16 10:53:00 | 2792.50 | 2792.50 | 2791.40 | 2791.40 | 9.89 | 27614.46 | 2791.88 2014-05-16 10:54:00 | 2790.80 | 2793.60 | 2790.26 | 2793.10 | 35.10 | 97986.37 | 2791.79 2014-05-16 10:55:00 | 2793.10 | 2794.00 | 2792.90 | 2794.00 | 61.31 | 171270.19 | 2793.47 2014-05-16 10:56:00 | 2793.98 | 2796.60 | 2793.67 | 2796.36 | 73.52 | 205470.06 | 2794.94 2014-05-16 10:57:00 | 2796.36 | 2797.97 | 2795.08 | 2797.86 | 65.25 | 182476.96 | 2796.75 2014-05-16 10:58:00 | 2797.84 | 2797.99 | 2796.00 | 2796.88 | 65.27 | 182566.34 | 2797.31 2014-05-16 10:59:00 | 2797.58 | 2798.00 | 2796.04 | 2797.81 | 66.06 | 184817.20 | 2797.76 2014-05-16 11:00:00 | 2797.81 | 2798.88 | 2796.18 | 2798.72 | 59.80 | 167310.17 | 2797.78 2014-05-16 11:01:00 | 2798.72 | 2799.64 | 2798.00 | 2799.02 | 35.53 | 99443.12 | 2798.93 2014-05-16 11:02:00 | 2799.02 | 2799.50 | 2797.78 | 2797.78 | 22.14 | 61960.89 | 2798.97 2014-05-16 11:03:00 | 2797.90 | 2799.46 | 2797.90 | 2799.46 | 36.09 | 101004.53 | 2798.45 2014-05-16 11:04:00 | 2799.00 | 2799.64 | 2799.00 | 2799.10 | 43.93 | 122962.19 | 2799.30 2014-05-16 11:05:00 | 2799.10 | 2799.49 | 2798.64 | 2798.64 | 39.68 | 111068.88 | 2799.04 2014-05-16 11:06:00 | 2798.64 | 2798.74 | 2793.00 | 2796.00 | 43.46 | 121537.75 | 2796.48 2014-05-16 11:07:00 | 2796.01 | 2797.02 | 2793.10 | 2793.99 | 53.30 | 148983.91 | 2795.25 2014-05-16 11:08:00 | 2795.37 | 2795.37 | 2794.00 | 2795.22 | 15.44 | 43141.78 | 2794.70 2014-05-16 11:09:00 | 2796.00 | 2797.40 | 2795.26 | 2795.98 | 33.40 | 93380.23 | 2796.07 2014-05-16 11:10:00 | 2795.32 | 2796.26 | 2794.01 | 2794.16 | 21.22 | 59308.22 | 2795.05 2014-05-16 11:11:00 | 2794.16 | 2794.65 | 2794.16 | 2794.22 | 10.33 | 28874.42 | 2794.39 2014-05-16 11:12:00 | 2794.18 | 2794.66 | 2793.00 | 2793.00 | 30.84 | 86156.25 | 2793.65 2014-05-16 11:13:00 | 2793.00 | 2794.66 | 2792.00 | 2792.29 | 31.26 | 87317.55 | 2793.09 2014-05-16 11:14:00 | 2792.31 | 2793.70 | 2792.00 | 2793.70 | 58.71 | 163943.62 | 2792.67 2014-05-16 11:15:00 | 2793.70 | 2793.70 | 2792.00 | 2792.00 | 29.27 | 81756.66 | 2792.81 2014-05-16 11:16:00 | 2791.93 | 2791.93 | 2788.95 | 2788.95 | 38.10 | 106297.82 | 2789.90 2014-05-16 11:17:00 | 2788.11 | 2788.11 | 2787.09 | 2787.46 | 15.09 | 42071.06 | 2787.45 2014-05-16 11:18:00 | 2788.00 | 2792.00 | 2787.50 | 2792.00 | 34.23 | 95476.97 | 2789.52 2014-05-16 11:19:00 | 2790.33 | 2792.88 | 2789.03 | 2791.83 | 44.97 | 125458.80 | 2790.08 2014-05-16 11:20:00 | 2791.37 | 2791.79 | 2789.93 | 2790.10 | 6.21 | 17343.61 | 2791.05 2014-05-16 11:21:00 | 2790.80 | 2791.80 | 2790.28 | 2791.15 | 46.87 | 130833.54 | 2791.23 2014-05-16 11:22:00 | 2791.01 | 2792.64 | 2790.97 | 2791.91 | 36.26 | 101215.92 | 2791.39 2014-05-16 11:23:00 | 2792.81 | 2792.88 | 2791.74 | 2791.84 | 10.35 | 28908.88 | 2792.59 2014-05-16 11:24:00 | 2791.48 | 2791.70 | 2791.10 | 2791.23 | 7.44 | 20769.68 | 2791.25 2014-05-16 11:25:00 | 2791.22 | 2791.80 | 2790.06 | 2790.47 | 55.10 | 153794.52 | 2791.04 2014-05-16 11:26:00 | 2788.77 | 2791.00 | 2788.77 | 2790.00 | 49.02 | 136750.40 | 2789.74 2014-05-16 11:27:00 | 2790.02 | 2791.15 | 2790.00 | 2791.01 | 45.68 | 127469.24 | 2790.24 2014-05-16 11:28:00 | 2790.02 | 2790.79 | 2789.96 | 2789.96 | 16.47 | 45958.88 | 2790.29 2014-05-16 11:29:00 | 2789.88 | 2789.88 | 2789.14 | 2789.78 | 5.44 | 15181.89 | 2789.25 2014-05-16 11:30:00 | 2789.20 | 2790.08 | 2789.20 | 2790.08 | 20.65 | 57616.70 | 2789.88 2014-05-16 11:31:00 | 2791.09 | 2791.97 | 2790.00 | 2791.29 | 15.97 | 44581.54 | 2791.41 2014-05-16 11:32:00 | 2791.29 | 2791.29 | 2791.20 | 2791.20 | 12.72 | 35509.65 | 2791.20 2014-05-16 11:33:00 | 2791.11 | 2792.00 | 2790.00 | 2792.00 | 56.62 | 158057.60 | 2791.50 2014-05-16 11:34:00 | 2792.00 | 2796.95 | 2792.00 | 2793.89 | 80.63 | 225232.46 | 2793.48 2014-05-16 11:35:00 | 2794.31 | 2796.99 | 2794.08 | 2796.16 | 102.06 | 285323.13 | 2795.61 2014-05-16 11:36:00 | 2796.16 | 2796.99 | 2792.07 | 2796.99 | 107.45 | 300385.23 | 2795.58 2014-05-16 11:37:00 | 2796.99 | 2799.00 | 2796.20 | 2798.92 | 55.59 | 155514.74 | 2797.63 2014-05-16 11:38:00 | 2798.98 | 2803.99 | 2797.00 | 2803.99 | 203.69 | 570222.57 | 2799.52 2014-05-16 11:39:00 | 2800.11 | 2803.60 | 2799.98 | 2800.00 | 102.84 | 288023.87 | 2800.70 2014-05-16 11:40:00 | 2800.02 | 2800.25 | 2797.99 | 2798.06 | 90.94 | 254556.50 | 2799.29 2014-05-16 11:41:00 | 2797.80 | 2802.00 | 2797.80 | 2801.94 | 53.35 | 149441.87 | 2801.05 2014-05-16 11:42:00 | 2800.02 | 2801.66 | 2799.40 | 2799.40 | 67.34 | 188562.74 | 2800.20 2014-05-16 11:43:00 | 2799.40 | 2800.96 | 2799.38 | 2800.90 | 11.09 | 31061.68 | 2800.62 2014-05-16 11:44:00 | 2800.90 | 2804.00 | 2800.90 | 2804.00 | 39.96 | 111988.67 | 2802.38 2014-05-16 11:45:00 | 2804.00 | 2804.99 | 2802.60 | 2803.07 | 42.59 | 119415.42 | 2804.03 2014-05-16 11:46:00 | 2803.12 | 2804.56 | 2803.07 | 2803.93 | 20.67 | 57965.24 | 2803.77 2014-05-16 11:47:00 | 2803.87 | 2803.87 | 2800.48 | 2801.08 | 46.55 | 130471.07 | 2802.82 2014-05-16 11:48:00 | 2800.43 | 2804.00 | 2800.43 | 2802.12 | 77.45 | 217122.33 | 2803.28 2014-05-16 11:49:00 | 2802.17 | 2805.00 | 2802.17 | 2803.59 | 66.42 | 186254.66 | 2804.24 2014-05-16 11:50:00 | 2803.16 | 2805.00 | 2803.16 | 2805.00 | 34.86 | 97768.44 | 2804.60 2014-05-16 11:51:00 | 2805.00 | 2808.00 | 2804.26 | 2808.00 | 39.88 | 111920.85 | 2806.37 2014-05-16 11:52:00 | 2805.17 | 2807.98 | 2805.00 | 2807.04 | 50.01 | 140377.52 | 2806.99 2014-05-16 11:53:00 | 2807.06 | 2808.18 | 2807.04 | 2808.18 | 26.18 | 73496.43 | 2807.35 2014-05-16 11:54:00 | 2807.96 | 2808.18 | 2807.05 | 2807.07 | 8.72 | 24480.49 | 2807.40 2014-05-16 11:55:00 | 2807.07 | 2807.25 | 2804.99 | 2806.12 | 111.87 | 313971.10 | 2806.60 2014-05-16 11:56:00 | 2805.01 | 2806.12 | 2804.99 | 2805.95 | 12.93 | 36273.02 | 2805.34 2014-05-16 11:57:00 | 2805.01 | 2805.91 | 2801.25 | 2804.08 | 68.50 | 191998.74 | 2802.94 2014-05-16 11:58:00 | 2802.83 | 2802.89 | 2801.00 | 2801.46 | 38.59 | 108108.56 | 2801.54 2014-05-16 11:59:00 | 2801.44 | 2804.00 | 2800.92 | 2802.85 | 20.59 | 57700.46 | 2802.08 2014-05-16 12:00:00 | 2802.61 | 2802.61 | 2801.00 | 2801.08 | 24.60 | 68906.34 | 2801.18 2014-05-16 12:01:00 | 2801.10 | 2803.10 | 2801.06 | 2802.60 | 24.05 | 67370.60 | 2801.39 2014-05-16 12:02:00 | 2802.60 | 2804.00 | 2802.60 | 2804.00 | 7.10 | 19901.20 | 2803.38 2014-05-16 12:03:00 | 2803.97 | 2805.57 | 2802.00 | 2803.99 | 133.90 | 375336.33 | 2803.11 2014-05-16 12:04:00 | 2803.13 | 2803.13 | 2802.23 | 2803.00 | 31.87 | 89319.33 | 2802.97 2014-05-16 12:05:00 | 2803.00 | 2803.00 | 2801.03 | 2801.71 | 9.81 | 27493.02 | 2801.98 2014-05-16 12:06:00 | 2801.69 | 2803.73 | 2801.59 | 2802.70 | 28.67 | 80355.82 | 2802.59 2014-05-16 12:07:00 | 2803.37 | 2803.99 | 2802.37 | 2803.41 | 13.91 | 38999.58 | 2803.10 2014-05-16 12:08:00 | 2803.97 | 2804.01 | 2802.11 | 2802.36 | 20.68 | 57962.92 | 2803.39 2014-05-16 12:09:00 | 2802.79 | 2803.41 | 2801.20 | 2801.78 | 18.92 | 53018.43 | 2802.24 2014-05-16 12:10:00 | 2801.78 | 2803.39 | 2801.00 | 2801.32 | 40.28 | 112872.00 | 2802.05 2014-05-16 12:11:00 | 2801.32 | 2802.68 | 2800.04 | 2800.07 | 27.09 | 75895.36 | 2801.39 2014-05-16 12:12:00 | 2800.07 | 2800.74 | 2797.21 | 2797.22 | 33.77 | 94542.94 | 2799.36 2014-05-16 12:13:00 | 2795.43 | 2797.31 | 2795.18 | 2796.02 | 77.84 | 217640.78 | 2796.11 2014-05-16 12:14:00 | 2797.29 | 2799.97 | 2795.89 | 2795.89 | 56.42 | 157809.64 | 2797.30 2014-05-16 12:15:00 | 2795.87 | 2798.91 | 2795.83 | 2797.89 | 50.44 | 141127.57 | 2797.76 2014-05-16 12:16:00 | 2796.99 | 2798.55 | 2796.99 | 2797.46 | 46.22 | 129314.18 | 2798.10 2014-05-16 12:17:00 | 2798.00 | 2798.90 | 2798.00 | 2798.90 | 19.15 | 53590.74 | 2798.03 2014-05-16 12:18:00 | 2798.02 | 2798.02 | 2797.52 | 2798.00 | 39.73 | 111164.65 | 2797.93 2014-05-16 12:19:00 | 2798.00 | 2798.08 | 2797.48 | 2797.70 | 35.75 | 100019.72 | 2797.91 2014-05-16 12:20:00 | 2797.58 | 2797.58 | 2797.38 | 2797.47 | 3.61 | 10109.95 | 2797.44 2014-05-16 12:21:00 | 2797.98 | 2798.04 | 2797.93 | 2797.93 | 52.32 | 146402.62 | 2798.00 2014-05-16 12:22:00 | 2797.87 | 2798.44 | 2795.15 | 2795.15 | 29.37 | 82158.85 | 2797.09 2014-05-16 12:23:00 | 2795.17 | 2796.00 | 2791.93 | 2791.93 | 42.76 | 119451.41 | 2793.27 2014-05-16 12:24:00 | 2791.93 | 2794.97 | 2790.00 | 2792.52 | 114.04 | 318285.29 | 2791.09 2014-05-16 12:25:00 | 2794.79 | 2794.87 | 2791.06 | 2793.64 | 110.23 | 307892.71 | 2793.18 2014-05-16 12:26:00 | 2793.62 | 2794.00 | 2791.58 | 2791.58 | 69.21 | 193286.10 | 2792.59 2014-05-16 12:27:00 | 2790.70 | 2792.00 | 2790.17 | 2791.99 | 80.26 | 224035.25 | 2791.23 2014-05-16 12:28:00 | 2792.88 | 2792.93 | 2792.00 | 2792.00 | 7.80 | 21772.43 | 2792.41 2014-05-16 12:29:00 | 2792.00 | 2794.00 | 2792.00 | 2794.00 | 39.01 | 108969.76 | 2793.45 2014-05-16 12:30:00 | 2793.20 | 2793.20 | 2792.04 | 2792.67 | 59.82 | 167049.00 | 2792.67 2014-05-16 12:31:00 | 2792.98 | 2793.18 | 2792.18 | 2793.00 | 40.65 | 113527.79 | 2792.88 2014-05-16 12:32:00 | 2792.98 | 2793.20 | 2792.22 | 2793.20 | 50.98 | 142372.83 | 2792.56 2014-05-16 12:33:00 | 2793.20 | 2794.90 | 2793.00 | 2794.06 | 26.67 | 74510.67 | 2793.70 2014-05-16 12:34:00 | 2794.04 | 2794.88 | 2793.24 | 2794.45 | 52.75 | 147400.31 | 2794.32 2014-05-16 12:35:00 | 2793.57 | 2795.10 | 2793.57 | 2794.94 | 34.50 | 96431.00 | 2794.94 2014-05-16 12:36:00 | 2794.94 | 2794.99 | 2793.92 | 2794.12 | 57.83 | 161594.15 | 2794.15 2014-05-16 12:37:00 | 2794.43 | 2794.68 | 2793.03 | 2793.37 | 55.13 | 154028.14 | 2794.06 2014-05-16 12:38:00 | 2793.00 | 2794.00 | 2792.27 | 2792.27 | 45.00 | 125701.99 | 2793.38 2014-05-16 12:39:00 | 2793.85 | 2793.85 | 2792.36 | 2792.36 | 31.28 | 87373.49 | 2793.00 2014-05-16 12:40:00 | 2793.42 | 2793.45 | 2792.00 | 2792.52 | 18.06 | 50433.71 | 2792.72 2014-05-16 12:41:00 | 2791.93 | 2792.95 | 2790.00 | 2791.28 | 87.39 | 243917.68 | 2791.24 2014-05-16 12:42:00 | 2790.03 | 2791.84 | 2790.03 | 2791.50 | 18.57 | 51840.63 | 2791.18 2014-05-16 12:43:00 | 2791.50 | 2793.40 | 2791.22 | 2791.22 | 52.51 | 146586.62 | 2791.75 2014-05-16 12:44:00 | 2790.01 | 2791.00 | 2790.00 | 2790.00 | 51.36 | 143291.40 | 2790.21 2014-05-16 12:45:00 | 2790.00 | 2790.21 | 2789.92 | 2790.21 | 23.23 | 64822.95 | 2790.12 2014-05-16 12:46:00 | 2790.52 | 2790.52 | 2790.25 | 2790.25 | 16.34 | 45585.80 | 2790.51 2014-05-16 12:47:00 | 2790.25 | 2790.25 | 2788.01 | 2789.80 | 37.30 | 104022.65 | 2789.11 2014-05-16 12:48:00 | 2789.10 | 2791.96 | 2789.09 | 2791.96 | 36.05 | 100581.32 | 2790.28 2014-05-16 12:49:00 | 2790.58 | 2791.88 | 2790.38 | 2791.82 | 42.09 | 117464.99 | 2791.14 2014-05-16 12:50:00 | 2791.82 | 2791.82 | 2790.50 | 2790.90 | 29.13 | 81289.37 | 2790.96 2014-05-16 12:51:00 | 2790.90 | 2791.98 | 2790.90 | 2791.50 | 18.47 | 51557.58 | 2791.12 2014-05-16 12:52:00 | 2791.47 | 2791.90 | 2791.00 | 2791.00 | 76.24 | 212786.02 | 2791.19 2014-05-16 12:53:00 | 2791.00 | 2791.12 | 2790.00 | 2791.10 | 17.37 | 48480.04 | 2791.02 2014-05-16 12:54:00 | 2791.10 | 2792.25 | 2791.00 | 2792.25 | 77.77 | 217087.71 | 2791.41 2014-05-16 12:55:00 | 2792.87 | 2793.50 | 2791.15 | 2792.68 | 29.14 | 81360.11 | 2792.52 2014-05-16 12:56:00 | 2791.22 | 2793.15 | 2791.22 | 2792.10 | 6.81 | 19008.05 | 2792.43 2014-05-16 12:57:00 | 2792.60 | 2793.65 | 2792.60 | 2793.07 | 2.63 | 7350.95 | 2792.91 2014-05-16 12:58:00 | 2793.11 | 2794.00 | 2793.11 | 2794.00 | 10.80 | 30163.89 | 2793.47 2014-05-16 12:59:00 | 2795.00 | 2795.88 | 2794.30 | 2795.00 | 6.86 | 19180.66 | 2795.20 2014-05-16 13:00:00 | 2794.64 | 2794.98 | 2793.65 | 2794.00 | 11.44 | 31968.48 | 2794.20 2014-05-16 13:01:00 | 2795.00 | 2795.00 | 2794.44 | 2795.00 | 6.68 | 18655.67 | 2794.86 2014-05-16 13:02:00 | 2795.00 | 2796.02 | 2794.99 | 2796.00 | 16.23 | 45378.03 | 2795.59 2014-05-16 13:03:00 | 2796.00 | 2796.00 | 2793.56 | 2794.76 | 7.65 | 21388.19 | 2795.48 2014-05-16 13:04:00 | 2794.56 | 2795.67 | 2793.38 | 2793.38 | 41.97 | 117270.64 | 2794.09 2014-05-16 13:05:00 | 2793.37 | 2794.88 | 2793.10 | 2793.20 | 14.46 | 40378.84 | 2793.22 2014-05-16 13:06:00 | 2793.79 | 2794.00 | 2793.00 | 2793.06 | 17.51 | 48916.34 | 2793.30 2014-05-16 13:07:00 | 2793.06 | 2794.00 | 2793.00 | 2794.00 | 11.63 | 32480.37 | 2793.53 2014-05-16 13:08:00 | 2794.00 | 2794.78 | 2793.80 | 2794.14 | 17.76 | 49624.85 | 2794.19 2014-05-16 13:09:00 | 2794.78 | 2794.88 | 2793.47 | 2794.50 | 9.21 | 25724.62 | 2794.03 2014-05-16 13:10:00 | 2794.50 | 2794.50 | 2794.33 | 2794.39 | 23.36 | 65286.84 | 2794.34 2014-05-16 13:11:00 | 2794.39 | 2795.22 | 2794.12 | 2794.58 | 23.46 | 65560.72 | 2794.57 2014-05-16 13:12:00 | 2794.27 | 2795.20 | 2794.23 | 2794.23 | 28.69 | 80177.97 | 2794.34 2014-05-16 13:13:00 | 2794.23 | 2794.90 | 2793.90 | 2794.90 | 29.08 | 81257.62 | 2794.18 2014-05-16 13:14:00 | 2794.90 | 2795.10 | 2794.42 | 2794.50 | 2.65 | 7406.34 | 2794.85 2014-05-16 13:15:00 | 2794.00 | 2794.50 | 2793.37 | 2794.43 | 8.96 | 25039.46 | 2793.96 2014-05-16 13:16:00 | 2794.48 | 2794.90 | 2793.98 | 2793.98 | 27.00 | 75445.34 | 2794.27 2014-05-16 13:17:00 | 2793.98 | 2794.00 | 2793.34 | 2793.34 | 38.32 | 107069.55 | 2793.87 2014-05-16 13:18:00 | 2793.13 | 2793.30 | 2791.58 | 2791.93 | 61.41 | 171494.26 | 2792.43 2014-05-16 13:19:00 | 2792.02 | 2792.71 | 2792.02 | 2792.48 | 1.58 | 4412.42 | 2792.67 2014-05-16 13:20:00 | 2792.48 | 2792.48 | 2791.50 | 2792.31 | 20.20 | 56399.37 | 2792.32 2014-05-16 13:21:00 | 2791.52 | 2792.31 | 2791.50 | 2791.95 | 13.97 | 39012.88 | 2792.02 2014-05-16 13:22:00 | 2792.10 | 2792.25 | 2790.44 | 2791.98 | 59.88 | 167112.01 | 2790.97 2014-05-16 13:23:00 | 2790.53 | 2791.90 | 2790.18 | 2790.58 | 107.31 | 299510.72 | 2791.16 2014-05-16 13:24:00 | 2791.82 | 2792.50 | 2790.22 | 2792.50 | 74.60 | 208227.18 | 2791.44 2014-05-16 13:25:00 | 2792.49 | 2793.93 | 2791.04 | 2793.44 | 69.74 | 194727.73 | 2792.28 2014-05-16 13:26:00 | 2793.44 | 2794.00 | 2792.47 | 2793.64 | 22.65 | 63273.40 | 2793.16 2014-05-16 13:27:00 | 2792.96 | 2794.00 | 2792.66 | 2793.52 | 28.35 | 79184.22 | 2793.39 2014-05-16 13:28:00 | 2794.00 | 2794.02 | 2793.52 | 2794.02 | 4.95 | 13824.44 | 2793.94 2014-05-16 13:29:00 | 2794.05 | 2796.00 | 2793.03 | 2796.00 | 63.88 | 178526.75 | 2794.72 2014-05-16 13:30:00 | 2796.00 | 2798.00 | 2796.00 | 2797.97 | 22.52 | 63000.74 | 2797.17 2014-05-16 13:31:00 | 2797.90 | 2801.00 | 2797.16 | 2799.81 | 117.31 | 328333.03 | 2798.92 2014-05-16 13:32:00 | 2799.91 | 2800.13 | 2799.76 | 2800.13 | 23.41 | 65557.57 | 2799.93 2014-05-16 13:33:00 | 2800.98 | 2802.90 | 2800.14 | 2802.50 | 46.43 | 130081.76 | 2801.49 2014-05-16 13:34:00 | 2802.10 | 2803.02 | 2802.00 | 2803.02 | 73.70 | 206549.28 | 2802.42 2014-05-16 13:35:00 | 2803.04 | 2803.04 | 2800.00 | 2801.21 | 33.06 | 92648.44 | 2802.09 2014-05-16 13:36:00 | 2801.21 | 2802.57 | 2800.00 | 2802.57 | 50.36 | 141065.89 | 2801.15 2014-05-16 13:37:00 | 2802.00 | 2802.00 | 2800.02 | 2801.29 | 29.89 | 83728.83 | 2801.33 2014-05-16 13:38:00 | 2800.34 | 2801.32 | 2800.32 | 2800.53 | 31.72 | 88841.77 | 2800.81 2014-05-16 13:39:00 | 2801.16 | 2801.63 | 2798.31 | 2798.31 | 26.60 | 74480.10 | 2800.32 2014-05-16 13:40:00 | 2798.00 | 2800.00 | 2797.10 | 2798.55 | 25.55 | 71511.05 | 2798.65 2014-05-16 13:41:00 | 2797.52 | 2798.52 | 2797.00 | 2797.10 | 60.03 | 167912.80 | 2797.19 2014-05-16 13:42:00 | 2797.56 | 2798.04 | 2797.47 | 2797.48 | 29.82 | 83421.93 | 2797.89 2014-05-16 13:43:00 | 2797.95 | 2798.00 | 2797.02 | 2797.40 | 25.93 | 72540.90 | 2797.67 2014-05-16 13:44:00 | 2797.94 | 2797.96 | 2797.00 | 2797.00 | 9.21 | 25775.21 | 2797.40 2014-05-16 13:45:00 | 2797.64 | 2798.00 | 2796.57 | 2798.00 | 56.38 | 157712.53 | 2797.26 2014-05-16 13:46:00 | 2798.00 | 2799.99 | 2797.99 | 2798.40 | 49.01 | 137138.59 | 2798.46 2014-05-16 13:47:00 | 2798.34 | 2800.00 | 2798.10 | 2798.10 | 20.08 | 56186.38 | 2798.54 2014-05-16 13:48:00 | 2798.40 | 2799.24 | 2798.40 | 2799.12 | 22.62 | 63297.84 | 2798.93 2014-05-16 13:49:00 | 2799.12 | 2802.00 | 2799.10 | 2800.20 | 39.00 | 109247.77 | 2801.01 2014-05-16 13:50:00 | 2800.20 | 2801.52 | 2800.20 | 2801.50 | 24.23 | 67879.95 | 2801.14 2014-05-16 13:51:00 | 2801.52 | 2802.00 | 2801.31 | 2801.98 | 9.28 | 26001.81 | 2801.92 2014-05-16 13:52:00 | 2801.98 | 2801.98 | 2799.98 | 2800.15 | 29.84 | 83558.12 | 2800.49 2014-05-16 13:53:00 | 2801.00 | 2801.50 | 2799.14 | 2799.38 | 29.74 | 83268.35 | 2800.35 2014-05-16 13:54:00 | 2801.42 | 2801.42 | 2799.74 | 2799.78 | 73.71 | 206418.16 | 2800.30 2014-05-16 13:55:00 | 2799.78 | 2801.00 | 2799.00 | 2800.00 | 31.50 | 88200.93 | 2800.03 2014-05-16 13:56:00 | 2800.00 | 2800.00 | 2798.02 | 2799.36 | 21.62 | 60496.85 | 2798.84 2014-05-16 13:57:00 | 2798.10 | 2798.96 | 2797.50 | 2797.55 | 28.25 | 79052.53 | 2798.12 2014-05-16 13:58:00 | 2797.93 | 2797.97 | 2796.79 | 2796.97 | 16.25 | 45438.21 | 2797.06 2014-05-16 13:59:00 | 2796.81 | 2796.93 | 2795.00 | 2795.04 | 48.71 | 136178.96 | 2795.59 2014-05-16 14:00:00 | 2795.91 | 2795.91 | 2793.00 | 2794.38 | 19.20 | 53671.52 | 2794.66 2014-05-16 14:01:00 | 2792.53 | 2794.29 | 2791.04 | 2791.04 | 52.46 | 146464.48 | 2792.14 2014-05-16 14:02:00 | 2791.48 | 2792.34 | 2791.48 | 2792.32 | 14.20 | 39640.18 | 2791.96 2014-05-16 14:03:00 | 2792.94 | 2793.51 | 2792.45 | 2793.40 | 86.14 | 240585.64 | 2793.03 2014-05-16 14:04:00 | 2793.48 | 2795.28 | 2793.02 | 2793.32 | 29.33 | 81949.89 | 2793.68 2014-05-16 14:05:00 | 2793.30 | 2795.99 | 2793.30 | 2794.15 | 31.24 | 87315.15 | 2794.71 2014-05-16 14:06:00 | 2795.84 | 2795.95 | 2794.28 | 2794.58 | 26.25 | 73361.09 | 2795.24 2014-05-16 14:07:00 | 2796.00 | 2798.50 | 2796.00 | 2798.16 | 15.71 | 43960.85 | 2797.92 2014-05-16 14:08:00 | 2798.00 | 2798.00 | 2796.37 | 2797.76 | 72.08 | 201613.31 | 2797.04 2014-05-16 14:09:00 | 2797.57 | 2797.75 | 2795.00 | 2796.11 | 34.41 | 96227.35 | 2796.25 2014-05-16 14:10:00 | 2796.83 | 2797.00 | 2795.33 | 2796.92 | 61.75 | 172696.02 | 2796.56 2014-05-16 14:11:00 | 2796.88 | 2796.90 | 2795.09 | 2796.12 | 54.19 | 151514.21 | 2795.93 2014-05-16 14:12:00 | 2795.61 | 2796.53 | 2795.34 | 2796.48 | 6.89 | 19252.88 | 2795.95 2014-05-16 14:13:00 | 2796.48 | 2796.86 | 2794.51 | 2796.31 | 71.46 | 199796.48 | 2795.76 2014-05-16 14:14:00 | 2795.07 | 2796.44 | 2795.07 | 2796.44 | 30.19 | 84397.15 | 2796.00 2014-05-16 14:15:00 | 2796.00 | 2798.30 | 2796.00 | 2798.30 | 35.64 | 99681.60 | 2796.67 2014-05-16 14:16:00 | 2797.06 | 2797.32 | 2794.76 | 2795.70 | 64.65 | 180767.20 | 2796.18 2014-05-16 14:17:00 | 2795.37 | 2796.42 | 2795.37 | 2796.42 | 20.91 | 58462.55 | 2795.78 2014-05-16 14:18:00 | 2795.38 | 2796.73 | 2795.36 | 2795.36 | 15.39 | 43021.02 | 2795.75 2014-05-16 14:19:00 | 2795.50 | 2796.00 | 2795.50 | 2795.98 | 6.98 | 19513.96 | 2795.70 2014-05-16 14:20:00 | 2795.98 | 2796.00 | 2795.34 | 2795.95 | 11.65 | 32560.60 | 2795.86 2014-05-16 14:21:00 | 2795.95 | 2796.00 | 2795.20 | 2795.59 | 21.11 | 59002.17 | 2795.52 2014-05-16 14:22:00 | 2795.61 | 2796.00 | 2795.22 | 2795.30 | 5.76 | 16105.18 | 2795.55 2014-05-16 14:23:00 | 2795.28 | 2795.33 | 2795.28 | 2795.33 | 1.12 | 3136.34 | 2795.31 2014-05-16 14:24:00 | 2795.97 | 2796.00 | 2795.97 | 2796.00 | 31.02 | 86731.84 | 2796.00 2014-05-16 14:25:00 | 2796.00 | 2796.00 | 2795.27 | 2795.30 | 7.82 | 21860.66 | 2795.48 2014-05-16 14:26:00 | 2795.25 | 2795.25 | 2795.25 | 2795.25 | 0.43 | 1213.14 | 2795.25 2014-05-16 14:27:00 | 2795.97 | 2796.00 | 2795.25 | 2796.00 | 6.89 | 19250.15 | 2795.96 2014-05-16 14:28:00 | 2796.00 | 2796.23 | 2796.00 | 2796.23 | 29.43 | 82283.66 | 2796.01 2014-05-16 14:29:00 | 2795.71 | 2798.00 | 2795.30 | 2795.50 | 26.64 | 74496.67 | 2796.21 2014-05-16 14:30:00 | 2795.50 | 2795.50 | 2795.00 | 2795.15 | 7.19 | 20097.39 | 2795.19 2014-05-16 14:31:00 | 2795.20 | 2796.49 | 2795.08 | 2796.49 | 2.82 | 7883.28 | 2795.49 2014-05-16 14:32:00 | 2795.21 | 2796.45 | 2795.10 | 2795.52 | 2.61 | 7282.38 | 2795.54 2014-05-16 14:33:00 | 2796.38 | 2796.98 | 2795.52 | 2795.57 | 16.26 | 45455.11 | 2796.03 2014-05-16 14:34:00 | 2796.91 | 2796.91 | 2795.50 | 2796.55 | 10.74 | 30024.73 | 2796.12 2014-05-16 14:35:00 | 2796.55 | 2796.99 | 2795.94 | 2796.50 | 24.04 | 67226.96 | 2796.35 2014-05-16 14:36:00 | 2796.91 | 2796.91 | 2795.50 | 2795.52 | 5.56 | 15541.56 | 2796.25 2014-05-16 14:37:00 | 2795.52 | 2796.50 | 2794.51 | 2796.50 | 35.67 | 99699.52 | 2795.44 2014-05-16 14:38:00 | 2795.50 | 2796.28 | 2794.96 | 2795.52 | 9.92 | 27724.59 | 2795.38 2014-05-16 14:39:00 | 2795.71 | 2795.76 | 2794.40 | 2795.00 | 12.35 | 34504.43 | 2794.79 2014-05-16 14:40:00 | 2795.02 | 2795.62 | 2794.00 | 2794.20 | 55.95 | 156350.36 | 2794.42 2014-05-16 14:41:00 | 2795.00 | 2795.10 | 2794.93 | 2794.93 | 8.05 | 22493.94 | 2794.97 2014-05-16 14:42:00 | . | . | . | . | . | . | . 2014-05-16 14:43:00 | 2794.50 | 2794.50 | 2793.89 | 2793.93 | 8.59 | 23997.22 | 2793.95 2014-05-16 14:44:00 | 2794.50 | 2796.84 | 2794.50 | 2796.00 | 9.27 | 25920.54 | 2796.48 2014-05-16 14:45:00 | 2794.27 | 2796.00 | 2793.73 | 2795.53 | 84.68 | 236686.09 | 2794.93 2014-05-16 14:46:00 | 2793.78 | 2796.12 | 2793.78 | 2795.07 | 52.66 | 147180.39 | 2795.08 2014-05-16 14:47:00 | 2794.79 | 2795.15 | 2794.79 | 2795.12 | 4.88 | 13642.40 | 2795.00 2014-05-16 14:48:00 | 2793.78 | 2795.47 | 2793.45 | 2795.47 | 29.94 | 83663.73 | 2794.19 2014-05-16 14:49:00 | 2795.03 | 2796.17 | 2793.51 | 2796.17 | 10.48 | 29290.33 | 2794.88 2014-05-16 14:50:00 | 2795.57 | 2795.96 | 2795.57 | 2795.88 | 7.81 | 21835.84 | 2795.88 2014-05-16 14:51:00 | 2795.91 | 2796.50 | 2795.91 | 2796.50 | 1.04 | 2907.77 | 2795.93 2014-05-16 14:52:00 | 2796.00 | 2796.45 | 2796.00 | 2796.39 | 5.75 | 16079.98 | 2796.03 2014-05-16 14:53:00 | 2796.45 | 2796.45 | 2795.59 | 2795.98 | 30.65 | 85694.82 | 2796.01 2014-05-16 14:54:00 | 2795.97 | 2796.00 | 2795.59 | 2795.77 | 0.78 | 2189.15 | 2795.85 2014-05-16 14:55:00 | 2795.82 | 2795.82 | 2793.88 | 2794.07 | 96.60 | 269972.91 | 2794.66 2014-05-16 14:56:00 | 2795.23 | 2795.36 | 2794.07 | 2794.13 | 65.54 | 183163.67 | 2794.73 2014-05-16 14:57:00 | 2794.13 | 2795.28 | 2794.13 | 2794.73 | 6.35 | 17736.23 | 2794.87 2014-05-16 14:58:00 | 2794.64 | 2794.98 | 2793.38 | 2793.38 | 11.28 | 31534.17 | 2794.84 2014-05-16 14:59:00 | 2795.00 | 2796.00 | 2793.54 | 2793.64 | 21.92 | 61261.85 | 2795.18 2014-05-16 15:00:00 | 2793.79 | 2794.85 | 2793.64 | 2793.64 | 36.98 | 103339.28 | 2794.24 2014-05-16 15:01:00 | 2794.36 | 2794.38 | 2793.29 | 2793.29 | 4.03 | 11252.24 | 2794.20 2014-05-16 15:02:00 | 2793.96 | 2794.43 | 2793.32 | 2793.32 | 11.96 | 33416.70 | 2794.04 2014-05-16 15:03:00 | 2794.53 | 2794.53 | 2793.34 | 2794.02 | 17.39 | 48586.25 | 2793.92 2014-05-16 15:04:00 | 2794.37 | 2794.57 | 2793.57 | 2794.57 | 11.83 | 33053.66 | 2794.29 2014-05-16 15:05:00 | 2794.35 | 2794.97 | 2793.56 | 2793.64 | 52.83 | 147621.70 | 2794.23 2014-05-16 15:06:00 | 2794.96 | 2794.96 | 2793.56 | 2793.56 | 30.99 | 86584.41 | 2794.40 2014-05-16 15:07:00 | 2794.41 | 2794.89 | 2793.75 | 2793.75 | 2.41 | 6730.71 | 2793.98 2014-05-16 15:08:00 | 2794.09 | 2794.96 | 2793.76 | 2793.76 | 32.63 | 91167.04 | 2794.22 2014-05-16 15:09:00 | 2793.68 | 2794.60 | 2793.68 | 2794.00 | 10.64 | 29722.48 | 2793.73 2014-05-16 15:10:00 | 2794.65 | 2794.96 | 2793.98 | 2794.45 | 6.21 | 17358.65 | 2794.37 2014-05-16 15:11:00 | 2794.04 | 2794.96 | 2792.00 | 2794.96 | 28.48 | 79526.71 | 2792.47 2014-05-16 15:12:00 | 2793.12 | 2793.96 | 2792.01 | 2792.01 | 6.59 | 18390.02 | 2792.71 2014-05-16 15:13:00 | 2793.05 | 2795.00 | 2792.41 | 2793.39 | 31.24 | 87264.72 | 2793.45 2014-05-16 15:14:00 | 2792.75 | 2793.84 | 2791.85 | 2791.85 | 48.45 | 135298.07 | 2792.41 2014-05-16 15:15:00 | 2791.02 | 2795.00 | 2791.00 | 2794.08 | 28.94 | 80808.35 | 2791.98 2014-05-16 15:16:00 | 2793.76 | 2794.52 | 2792.50 | 2792.55 | 39.60 | 110614.55 | 2792.94 2014-05-16 15:17:00 | 2794.36 | 2794.36 | 2791.00 | 2793.12 | 61.29 | 171179.40 | 2792.76 2014-05-16 15:18:00 | 2793.48 | 2794.00 | 2792.68 | 2794.00 | 10.79 | 30135.44 | 2793.42 2014-05-16 15:19:00 | 2793.65 | 2793.73 | 2793.00 | 2793.41 | 3.77 | 10540.44 | 2793.65 2014-05-16 15:20:00 | 2792.81 | 2793.44 | 2789.00 | 2790.78 | 156.56 | 436907.13 | 2790.76 2014-05-16 15:21:00 | 2790.68 | 2793.84 | 2790.00 | 2790.00 | 90.88 | 253699.20 | 2791.68 2014-05-16 15:22:00 | 2791.08 | 2793.73 | 2790.00 | 2790.22 | 32.98 | 92118.07 | 2792.98 2014-05-16 15:23:00 | 2792.60 | 2792.60 | 2789.12 | 2789.21 | 35.74 | 99704.98 | 2790.12 2014-05-16 15:24:00 | 2789.21 | 2791.85 | 2789.12 | 2790.38 | 24.10 | 67260.63 | 2790.43 2014-05-16 15:25:00 | 2790.00 | 2790.00 | 2788.76 | 2788.78 | 5.33 | 14856.87 | 2788.97 2014-05-16 15:26:00 | 2788.78 | 2790.00 | 2788.10 | 2789.46 | 25.01 | 69730.05 | 2788.53 2014-05-16 15:27:00 | 2789.52 | 2790.19 | 2789.00 | 2789.55 | 27.05 | 75452.87 | 2789.69 2014-05-16 15:28:00 | 2789.53 | 2795.00 | 2789.53 | 2791.88 | 45.65 | 127525.17 | 2793.36 2014-05-16 15:29:00 | 2791.88 | 2794.02 | 2791.03 | 2792.62 | 50.28 | 140449.08 | 2793.39 2014-05-16 15:30:00 | 2792.65 | 2793.90 | 2791.08 | 2791.71 | 33.99 | 94943.95 | 2793.13 2014-05-16 15:31:00 | 2791.74 | 2792.70 | 2791.01 | 2791.96 | 15.83 | 44178.15 | 2791.32 2014-05-16 15:32:00 | 2791.68 | 2792.99 | 2791.03 | 2792.39 | 34.44 | 96161.17 | 2791.97 2014-05-16 15:33:00 | 2792.35 | 2792.35 | 2791.03 | 2791.06 | 29.83 | 83279.76 | 2791.53 2014-05-16 15:34:00 | 2791.76 | 2792.94 | 2791.00 | 2791.44 | 17.82 | 49734.77 | 2791.58 2014-05-16 15:35:00 | 2791.44 | 2792.61 | 2790.13 | 2790.31 | 30.48 | 85084.55 | 2791.67 2014-05-16 15:36:00 | 2791.10 | 2792.00 | 2790.93 | 2791.38 | 5.76 | 16087.79 | 2791.08 2014-05-16 15:37:00 | 2791.38 | 2791.38 | 2791.38 | 2791.38 | 0.57 | 1582.71 | 2791.38 2014-05-16 15:38:00 | . | . | . | . | . | . | . 2014-05-16 15:39:00 | 2791.38 | 2791.38 | 2789.53 | 2789.53 | 0.74 | 2075.48 | 2789.62 2014-05-16 15:40:00 | 2788.53 | 2789.56 | 2788.06 | 2788.35 | 34.32 | 95699.86 | 2788.62 2014-05-16 15:41:00 | 2788.33 | 2789.87 | 2788.17 | 2789.78 | 42.04 | 117257.64 | 2788.99 2014-05-16 15:42:00 | 2788.48 | 2789.50 | 2788.48 | 2789.50 | 17.14 | 47804.30 | 2789.21 2014-05-16 15:43:00 | 2789.50 | 2790.10 | 2789.02 | 2789.02 | 5.98 | 16672.01 | 2789.83 2014-05-16 15:44:00 | 2789.02 | 2789.91 | 2788.89 | 2789.29 | 17.49 | 48791.26 | 2789.19 2014-05-16 15:45:00 | 2788.20 | 2789.00 | 2788.01 | 2788.03 | 16.74 | 46673.24 | 2788.13 2014-05-16 15:46:00 | 2788.50 | 2788.57 | 2788.50 | 2788.57 | 10.14 | 28270.07 | 2788.53 2014-05-16 15:47:00 | 2788.88 | 2789.00 | 2788.02 | 2788.15 | 8.47 | 23605.63 | 2788.29 2014-05-16 15:48:00 | 2788.15 | 2788.63 | 2788.15 | 2788.59 | 16.80 | 46856.06 | 2788.55 2014-05-16 15:49:00 | 2788.88 | 2793.00 | 2788.03 | 2789.17 | 79.46 | 221637.88 | 2789.16 2014-05-16 15:50:00 | 2789.16 | 2789.16 | 2788.38 | 2788.72 | 9.96 | 27785.52 | 2788.87 2014-05-16 15:51:00 | 2789.32 | 2789.32 | 2788.58 | 2788.69 | 21.97 | 61274.41 | 2789.26 2014-05-16 15:52:00 | 2789.80 | 2789.96 | 2788.69 | 2789.12 | 41.43 | 115552.54 | 2789.24 2014-05-16 15:53:00 | 2789.67 | 2789.95 | 2788.52 | 2788.52 | 40.80 | 113808.85 | 2789.57 2014-05-16 15:54:00 | 2788.70 | 2790.15 | 2788.70 | 2789.02 | 17.74 | 49479.57 | 2789.62 2014-05-16 15:55:00 | 2789.54 | 2790.15 | 2789.03 | 2789.06 | 8.56 | 23869.59 | 2789.48 2014-05-16 15:56:00 | 2789.06 | 2790.06 | 2789.00 | 2790.04 | 12.71 | 35441.77 | 2789.59 2014-05-16 15:57:00 | 2791.00 | 2791.90 | 2790.13 | 2790.29 | 21.15 | 59025.13 | 2791.05 2014-05-16 15:58:00 | 2790.27 | 2791.34 | 2789.17 | 2789.25 | 25.28 | 70531.29 | 2790.44 2014-05-16 15:59:00 | 2789.22 | 2792.19 | 2789.20 | 2790.04 | 15.81 | 44099.37 | 2790.04 2014-05-16 16:00:00 | 2790.08 | 2791.88 | 2789.90 | 2789.90 | 50.23 | 140187.65 | 2791.19 2014-05-16 16:01:00 | 2789.90 | 2789.90 | 2789.01 | 2789.03 | 25.76 | 71850.51 | 2789.34 2014-05-16 16:02:00 | 2789.03 | 2789.28 | 2789.03 | 2789.22 | 5.80 | 16168.98 | 2789.20 2014-05-16 16:03:00 | 2789.88 | 2790.00 | 2789.74 | 2789.74 | 1.47 | 4087.16 | 2789.87 2014-05-16 16:04:00 | 2789.15 | 2789.50 | 2789.00 | 2789.50 | 12.94 | 36084.18 | 2789.22 2014-05-16 16:05:00 | . | . | . | . | . | . | . 2014-05-16 16:06:00 | 2789.50 | 2789.50 | 2789.00 | 2789.00 | 9.31 | 25963.06 | 2789.03 2014-05-16 16:07:00 | 2789.84 | 2790.00 | 2789.84 | 2790.00 | 5.00 | 13941.26 | 2789.93 2014-05-16 16:08:00 | 2790.00 | 2790.00 | 2790.00 | 2790.00 | 3.70 | 10311.84 | 2790.00 2014-05-16 16:09:00 | 2790.00 | 2790.00 | 2789.05 | 2789.99 | 14.12 | 39397.11 | 2789.97 2014-05-16 16:10:00 | 2789.99 | 2790.13 | 2789.99 | 2790.11 | 6.10 | 17016.27 | 2790.01 2014-05-16 16:11:00 | 2789.22 | 2789.22 | 2789.00 | 2789.00 | 10.98 | 30634.95 | 2789.05 2014-05-16 16:12:00 | 2789.00 | 2789.00 | 2789.00 | 2789.00 | 11.57 | 32265.94 | 2789.00 2014-05-16 16:13:00 | 2789.00 | 2790.00 | 2789.00 | 2789.00 | 27.40 | 76413.59 | 2789.02 2014-05-16 16:14:00 | 2789.98 | 2789.98 | 2789.98 | 2789.98 | 0.20 | 569.16 | 2789.98 2014-05-16 16:15:00 | 2789.12 | 2789.13 | 2789.12 | 2789.12 | 0.93 | 2593.89 | 2789.12 2014-05-16 16:16:00 | 2789.12 | 2789.12 | 2789.00 | 2789.02 | 11.64 | 32473.17 | 2789.07 2014-05-16 16:17:00 | 2789.02 | 2789.21 | 2789.00 | 2789.21 | 38.42 | 107163.39 | 2789.04 2014-05-16 16:18:00 | 2789.27 | 2789.27 | 2789.00 | 2789.00 | 1.98 | 5525.44 | 2789.22 2014-05-16 16:19:00 | 2789.53 | 2789.63 | 2789.01 | 2789.11 | 14.91 | 41589.15 | 2789.16 2014-05-16 16:20:00 | 2789.11 | 2790.52 | 2789.09 | 2790.52 | 14.98 | 41804.94 | 2790.16 2014-05-16 16:21:00 | 2790.52 | 2790.59 | 2789.64 | 2790.57 | 12.33 | 34395.50 | 2790.48 2014-05-16 16:22:00 | 2790.57 | 2790.59 | 2789.02 | 2789.02 | 29.52 | 82360.85 | 2790.10 2014-05-16 16:23:00 | 2789.32 | 2790.06 | 2789.02 | 2789.04 | 16.89 | 47100.94 | 2789.51 2014-05-16 16:24:00 | 2789.04 | 2789.04 | 2789.02 | 2789.02 | 3.46 | 9650.01 | 2789.02 2014-05-16 16:25:00 | 2789.02 | 2789.02 | 2789.00 | 2789.00 | 12.61 | 35169.33 | 2789.00 2014-05-16 16:26:00 | 2789.00 | 2789.71 | 2788.96 | 2788.96 | 29.33 | 81793.75 | 2789.03 2014-05-16 16:27:00 | 2788.96 | 2788.96 | 2788.52 | 2788.96 | 0.62 | 1729.02 | 2788.75 2014-05-16 16:28:00 | 2788.02 | 2788.02 | 2786.00 | 2787.10 | 35.17 | 98020.02 | 2787.19 2014-05-16 16:29:00 | 2786.20 | 2787.58 | 2786.00 | 2787.58 | 13.80 | 38433.27 | 2786.03 2014-05-16 16:30:00 | 2786.98 | 2787.52 | 2785.00 | 2786.00 | 9.53 | 26550.36 | 2786.56 2014-05-16 16:31:00 | 2786.73 | 2787.28 | 2786.73 | 2787.15 | 2.95 | 8210.80 | 2787.10 2014-05-16 16:32:00 | 2787.15 | 2787.15 | 2786.19 | 2787.15 | 13.38 | 37298.26 | 2786.99 2014-05-16 16:33:00 | 2787.65 | 2788.00 | 2787.65 | 2787.93 | 1.30 | 3624.27 | 2787.90 2014-05-16 16:34:00 | . | . | . | . | . | . | . 2014-05-16 16:35:00 | 2787.15 | 2787.15 | 2786.10 | 2786.10 | 4.48 | 12493.64 | 2786.27 2014-05-16 16:36:00 | 2787.85 | 2788.00 | 2786.09 | 2786.78 | 28.84 | 80384.73 | 2787.27 2014-05-16 16:37:00 | 2786.30 | 2787.54 | 2786.30 | 2787.48 | 1.76 | 4894.84 | 2787.50 2014-05-16 16:38:00 | 2787.58 | 2787.58 | 2787.58 | 2787.58 | 0.50 | 1393.79 | 2787.58 2014-05-16 16:39:00 | 2787.15 | 2787.45 | 2786.00 | 2787.41 | 15.89 | 44284.42 | 2786.94 2014-05-16 16:40:00 | 2787.49 | 2787.60 | 2786.33 | 2786.60 | 12.30 | 34294.23 | 2787.47 2014-05-16 16:41:00 | 2787.60 | 2787.60 | 2787.50 | 2787.50 | 5.24 | 14593.06 | 2787.60 2014-05-16 16:42:00 | 2787.23 | 2787.29 | 2786.17 | 2787.00 | 5.57 | 15518.46 | 2787.08 2014-05-16 16:43:00 | 2787.00 | 2787.47 | 2787.00 | 2787.37 | 2.19 | 6092.86 | 2787.22 2014-05-16 16:44:00 | 2787.32 | 2787.32 | 2785.09 | 2785.09 | 10.89 | 30347.44 | 2786.98 2014-05-16 16:45:00 | 2785.24 | 2788.50 | 2785.24 | 2788.00 | 48.03 | 133892.57 | 2787.74 2014-05-16 16:46:00 | 2788.00 | 2788.50 | 2788.00 | 2788.45 | 40.88 | 113973.45 | 2788.14 2014-05-16 16:47:00 | 2788.03 | 2788.77 | 2788.03 | 2788.77 | 9.21 | 25667.99 | 2788.48 2014-05-16 16:48:00 | 2788.77 | 2788.99 | 2788.77 | 2788.77 | 0.13 | 354.19 | 2788.89 2014-05-16 16:49:00 | 2788.10 | 2788.10 | 2788.10 | 2788.10 | 1.16 | 3225.83 | 2788.10 2014-05-16 16:50:00 | 2788.98 | 2788.98 | 2788.98 | 2788.98 | 1.00 | 2788.98 | 2788.98 2014-05-16 16:51:00 | 2788.99 | 2789.97 | 2788.24 | 2788.24 | 10.75 | 29994.83 | 2789.18 2014-05-16 16:52:00 | 2788.29 | 2788.82 | 2788.17 | 2788.17 | 2.36 | 6589.43 | 2788.59 2014-05-16 16:53:00 | . | . | . | . | . | . | . 2014-05-16 16:54:00 | 2789.28 | 2789.40 | 2788.32 | 2788.82 | 11.50 | 32072.19 | 2788.89 2014-05-16 16:55:00 | 2789.29 | 2789.62 | 2788.52 | 2788.52 | 10.16 | 28350.13 | 2789.27 2014-05-16 16:56:00 | 2788.60 | 2790.82 | 2788.50 | 2790.15 | 8.18 | 22808.16 | 2789.31 2014-05-16 16:57:00 | 2790.18 | 2791.00 | 2790.00 | 2791.00 | 11.24 | 31359.67 | 2790.75 2014-05-16 16:58:00 | 2790.06 | 2791.00 | 2789.59 | 2790.00 | 28.57 | 79736.87 | 2790.64 2014-05-16 16:59:00 | 2790.12 | 2790.14 | 2790.12 | 2790.12 | 0.58 | 1607.11 | 2790.13 2014-05-16 17:00:00 | 2790.12 | 2790.90 | 2790.02 | 2790.89 | 8.13 | 22689.03 | 2790.78 2014-05-16 17:01:00 | 2790.62 | 2790.85 | 2790.02 | 2790.85 | 0.13 | 362.78 | 2790.65 2014-05-16 17:02:00 | 2790.85 | 2790.85 | 2789.20 | 2790.53 | 23.09 | 64442.67 | 2790.45 2014-05-16 17:03:00 | 2791.00 | 2791.00 | 2790.33 | 2790.33 | 1.19 | 3306.77 | 2790.52 2014-05-16 17:04:00 | 2790.98 | 2792.02 | 2789.20 | 2789.72 | 20.23 | 56457.19 | 2790.63 2014-05-16 17:05:00 | 2789.66 | 2791.21 | 2789.27 | 2789.56 | 7.17 | 20004.74 | 2790.45 2014-05-16 17:06:00 | 2789.56 | 2789.56 | 2789.27 | 2789.30 | 0.86 | 2401.63 | 2789.34 2014-05-16 17:07:00 | 2789.22 | 2789.22 | 2789.20 | 2789.20 | 8.30 | 23155.95 | 2789.20 2014-05-16 17:08:00 | 2789.20 | 2789.20 | 2788.60 | 2789.18 | 7.53 | 21002.52 | 2789.18 2014-05-16 17:09:00 | 2788.66 | 2789.20 | 2788.63 | 2788.88 | 27.51 | 76715.65 | 2789.15 2014-05-16 17:10:00 | 2788.83 | 2788.83 | 2788.10 | 2788.50 | 12.50 | 34844.57 | 2788.68 2014-05-16 17:11:00 | 2788.10 | 2788.10 | 2785.00 | 2785.04 | 73.67 | 205228.06 | 2785.78 2014-05-16 17:12:00 | 2785.05 | 2787.44 | 2785.02 | 2785.59 | 8.37 | 23332.06 | 2786.25 2014-05-16 17:13:00 | 2786.70 | 2788.42 | 2786.60 | 2787.42 | 13.27 | 36979.15 | 2787.30 2014-05-16 17:14:00 | 2787.76 | 2790.29 | 2787.76 | 2788.03 | 12.86 | 35872.34 | 2789.89 2014-05-16 17:15:00 | 2788.19 | 2789.02 | 2788.19 | 2789.02 | 1.30 | 3625.48 | 2788.83 2014-05-16 17:16:00 | 2788.42 | 2788.42 | 2788.03 | 2788.36 | 4.77 | 13308.78 | 2788.35 2014-05-16 17:17:00 | 2788.03 | 2788.03 | 2785.02 | 2785.02 | 0.51 | 1426.64 | 2786.41 2014-05-16 17:18:00 | 2786.08 | 2787.24 | 2786.04 | 2786.77 | 16.00 | 44579.29 | 2786.21 2014-05-16 17:19:00 | 2786.96 | 2786.96 | 2785.74 | 2786.44 | 6.96 | 19379.30 | 2786.38 2014-05-16 17:20:00 | 2785.34 | 2786.46 | 2785.34 | 2785.98 | 19.29 | 53751.35 | 2785.91 2014-05-16 17:21:00 | 2785.26 | 2786.31 | 2785.23 | 2785.92 | 15.40 | 42907.81 | 2786.04 2014-05-16 17:22:00 | 2786.19 | 2786.19 | 2785.36 | 2786.00 | 5.66 | 15753.24 | 2785.72 2014-05-16 17:23:00 | 2786.00 | 2786.00 | 2786.00 | 2786.00 | 0.04 | 111.44 | 2786.00 2014-05-16 17:24:00 | 2786.00 | 2786.00 | 2786.00 | 2786.00 | 0.50 | 1379.07 | 2786.00 2014-05-16 17:25:00 | 2785.22 | 2785.22 | 2785.20 | 2785.20 | 5.05 | 14065.28 | 2785.20 2014-05-16 17:26:00 | 2786.00 | 2787.22 | 2785.22 | 2787.22 | 10.23 | 28482.02 | 2785.53 2014-05-16 17:27:00 | 2787.16 | 2787.16 | 2786.87 | 2786.87 | 0.42 | 1170.49 | 2786.88 2014-05-16 17:28:00 | 2787.13 | 2788.00 | 2786.50 | 2787.81 | 26.82 | 74752.60 | 2787.40 2014-05-16 17:29:00 | 2786.51 | 2787.89 | 2786.51 | 2787.73 | 4.70 | 13094.22 | 2787.19 2014-05-16 17:30:00 | 2787.24 | 2787.24 | 2786.04 | 2786.04 | 22.46 | 62580.20 | 2786.54 2014-05-16 17:31:00 | 2786.76 | 2787.06 | 2786.35 | 2786.71 | 18.45 | 51416.75 | 2786.66 2014-05-16 17:32:00 | . | . | . | . | . | . | . 2014-05-16 17:33:00 | . | . | . | . | . | . | . 2014-05-16 17:34:00 | 2786.02 | 2786.02 | 2786.00 | 2786.00 | 3.03 | 8427.66 | 2786.00 2014-05-16 17:35:00 | 2786.02 | 2786.02 | 2786.00 | 2786.00 | 1.54 | 4301.59 | 2786.01 2014-05-16 17:36:00 | 2785.22 | 2785.22 | 2782.00 | 2782.49 | 23.03 | 64105.04 | 2784.15 2014-05-16 17:37:00 | 2782.49 | 2782.90 | 2781.00 | 2782.68 | 25.21 | 70129.43 | 2782.14 2014-05-16 17:38:00 | 2782.68 | 2782.68 | 2781.83 | 2782.04 | 9.33 | 25949.94 | 2781.94 2014-05-16 17:39:00 | 2781.72 | 2783.00 | 2781.18 | 2782.98 | 36.35 | 101124.48 | 2782.12 2014-05-16 17:40:00 | . | . | . | . | . | . | . 2014-05-16 17:41:00 | 2785.42 | 2785.65 | 2783.79 | 2785.09 | 9.99 | 27825.79 | 2785.09 2014-05-16 17:42:00 | 2785.62 | 2787.00 | 2785.62 | 2786.11 | 23.15 | 64498.04 | 2786.09 2014-05-16 17:43:00 | 2781.07 | 2784.92 | 2781.07 | 2783.13 | 13.32 | 37065.12 | 2782.88 2014-05-16 17:44:00 | 2783.40 | 2783.40 | 2782.46 | 2782.46 | 9.95 | 27685.53 | 2783.30 2014-05-16 17:45:00 | 2783.45 | 2783.45 | 2781.81 | 2781.81 | 22.29 | 62026.87 | 2782.85 2014-05-16 17:46:00 | 2782.90 | 2782.90 | 2782.50 | 2782.50 | 1.17 | 3255.56 | 2782.53 2014-05-16 17:47:00 | 2782.51 | 2782.51 | 2782.00 | 2782.00 | 4.14 | 11517.70 | 2782.05 2014-05-16 17:48:00 | 2782.02 | 2782.49 | 2781.12 | 2782.45 | 16.08 | 44735.76 | 2782.07 2014-05-16 17:49:00 | 2782.41 | 2785.44 | 2782.41 | 2784.65 | 20.18 | 56196.05 | 2784.46 2014-05-16 17:50:00 | 2784.33 | 2786.86 | 2784.33 | 2785.82 | 13.00 | 36217.27 | 2785.94 2014-05-16 17:51:00 | 2783.32 | 2785.22 | 2782.54 | 2783.31 | 12.21 | 34000.18 | 2783.93 2014-05-16 17:52:00 | 2782.37 | 2783.71 | 2782.37 | 2783.53 | 19.71 | 54862.76 | 2782.93 2014-05-16 17:53:00 | 2783.53 | 2785.21 | 2783.53 | 2783.66 | 3.23 | 8985.80 | 2783.71 2014-05-16 17:54:00 | 2784.49 | 2785.13 | 2783.85 | 2784.93 | 12.27 | 34165.02 | 2784.44 2014-05-16 17:55:00 | 2785.00 | 2785.00 | 2784.00 | 2784.33 | 2.83 | 7876.77 | 2784.30 2014-05-16 17:56:00 | 2783.59 | 2784.85 | 2783.59 | 2784.60 | 10.18 | 28330.94 | 2784.37 2014-05-16 17:57:00 | 2784.87 | 2785.21 | 2783.88 | 2784.31 | 4.40 | 12247.68 | 2784.83 2014-05-16 17:58:00 | . | . | . | . | . | . | . 2014-05-16 17:59:00 | 2785.21 | 2788.50 | 2784.43 | 2788.15 | 20.54 | 57250.73 | 2787.42 2014-05-16 18:00:00 | 2786.35 | 2787.34 | 2786.35 | 2786.45 | 5.19 | 14450.58 | 2786.46 2014-05-16 18:01:00 | 2787.29 | 2790.09 | 2786.89 | 2788.79 | 47.20 | 131630.27 | 2789.07 2014-05-16 18:02:00 | 2788.79 | 2792.91 | 2786.27 | 2788.35 | 28.09 | 78371.87 | 2790.42 2014-05-16 18:03:00 | 2788.50 | 2789.78 | 2788.50 | 2789.00 | 18.12 | 50543.29 | 2789.21 2014-05-16 18:04:00 | 2789.78 | 2790.53 | 2789.00 | 2790.53 | 3.67 | 10233.86 | 2790.04 2014-05-16 18:05:00 | 2790.53 | 2791.04 | 2788.50 | 2791.04 | 8.27 | 23062.87 | 2790.43 2014-05-16 18:06:00 | 2790.51 | 2792.81 | 2786.28 | 2787.06 | 13.95 | 38906.37 | 2789.39 2014-05-16 18:07:00 | 2786.53 | 2789.38 | 2786.53 | 2788.83 | 34.15 | 95225.93 | 2788.30 2014-05-16 18:08:00 | 2788.75 | 2788.80 | 2787.02 | 2788.80 | 2.60 | 7245.53 | 2787.81 2014-05-16 18:09:00 | 2789.22 | 2789.63 | 2788.24 | 2789.55 | 8.05 | 22451.18 | 2789.31 2014-05-16 18:10:00 | 2788.51 | 2792.00 | 2788.08 | 2789.29 | 9.23 | 25732.63 | 2789.45 2014-05-16 18:11:00 | 2788.16 | 2788.92 | 2788.16 | 2788.92 | 7.26 | 20247.54 | 2788.92 2014-05-16 18:12:00 | 2789.25 | 2789.25 | 2789.25 | 2789.25 | 6.05 | 16874.96 | 2789.25 2014-05-16 18:13:00 | 2788.42 | 2789.20 | 2788.42 | 2788.87 | 6.82 | 19014.24 | 2788.83 2014-05-16 18:14:00 | 2788.89 | 2789.02 | 2788.89 | 2789.02 | 8.46 | 23582.86 | 2788.89 2014-05-16 18:15:00 | . | . | . | . | . | . | . 2014-05-16 18:16:00 | 2789.29 | 2792.00 | 2789.18 | 2789.59 | 9.92 | 27678.39 | 2790.16 2014-05-16 18:17:00 | 2789.59 | 2791.02 | 2789.59 | 2790.00 | 14.52 | 40511.14 | 2790.02 2014-05-16 18:18:00 | 2790.00 | 2791.62 | 2790.00 | 2790.00 | 17.93 | 50026.57 | 2790.73 2014-05-16 18:19:00 | 2790.00 | 2791.40 | 2786.69 | 2786.96 | 21.07 | 58800.93 | 2790.21 2014-05-16 18:20:00 | 2789.45 | 2789.45 | 2788.00 | 2788.00 | 6.76 | 18849.98 | 2788.05 2014-05-16 18:21:00 | 2787.12 | 2787.46 | 2784.56 | 2786.16 | 8.80 | 24515.00 | 2785.80 2014-05-16 18:22:00 | 2786.63 | 2786.65 | 2785.57 | 2785.60 | 6.74 | 18777.38 | 2785.96 2014-05-16 18:23:00 | 2789.15 | 2789.35 | 2786.63 | 2788.23 | 6.92 | 19295.18 | 2788.32 2014-05-16 18:24:00 | 2787.00 | 2789.37 | 2786.87 | 2787.81 | 27.85 | 77657.52 | 2788.52 2014-05-16 18:25:00 | 2787.81 | 2789.23 | 2787.27 | 2787.93 | 29.95 | 83511.09 | 2788.44 2014-05-16 18:26:00 | 2787.21 | 2788.11 | 2784.11 | 2788.11 | 5.09 | 14187.16 | 2786.17 2014-05-16 18:27:00 | 2787.19 | 2787.23 | 2787.17 | 2787.17 | 2.66 | 7408.39 | 2787.21 2014-05-16 18:28:00 | 2785.91 | 2788.50 | 2785.91 | 2787.01 | 18.80 | 52397.61 | 2787.26 2014-05-16 18:29:00 | 2786.78 | 2786.78 | 2786.78 | 2786.78 | 0.10 | 267.53 | 2786.78 2014-05-16 18:30:00 | . | . | . | . | . | . | . 2014-05-16 18:31:00 | . | . | . | . | . | . | . 2014-05-16 18:32:00 | . | . | . | . | . | . | . 2014-05-16 18:33:00 | 2787.39 | 2788.81 | 2787.23 | 2787.78 | 9.48 | 26419.78 | 2787.49 2014-05-16 18:34:00 | 2787.80 | 2788.72 | 2787.70 | 2787.70 | 17.66 | 49242.95 | 2788.70 2014-05-16 18:35:00 | 2788.42 | 2788.42 | 2787.01 | 2787.86 | 1.37 | 3808.43 | 2788.01 2014-05-16 18:36:00 | 2788.34 | 2788.34 | 2787.55 | 2788.13 | 5.74 | 15995.26 | 2788.09 2014-05-16 18:37:00 | 2788.66 | 2788.66 | 2788.66 | 2788.66 | 0.46 | 1285.57 | 2788.66 2014-05-16 18:38:00 | 2788.17 | 2788.40 | 2788.17 | 2788.40 | 1.61 | 4491.87 | 2788.25 2014-05-16 18:39:00 | 2788.47 | 2788.47 | 2788.47 | 2788.47 | 0.70 | 1951.93 | 2788.47 2014-05-16 18:40:00 | 2788.53 | 2789.74 | 2788.53 | 2789.74 | 1.49 | 4155.72 | 2789.07 2014-05-16 18:41:00 | 2789.28 | 2791.28 | 2789.28 | 2789.54 | 2.74 | 7653.25 | 2790.10 2014-05-16 18:42:00 | 2791.19 | 2791.19 | 2791.15 | 2791.15 | 0.19 | 538.70 | 2791.18 2014-05-16 18:43:00 | 2791.09 | 2791.09 | 2789.98 | 2790.98 | 13.42 | 37462.10 | 2790.68 2014-05-16 18:44:00 | 2792.38 | 2792.38 | 2790.98 | 2791.66 | 4.75 | 13265.72 | 2791.61 2014-05-16 18:45:00 | 2791.11 | 2792.06 | 2790.98 | 2791.81 | 8.37 | 23358.03 | 2791.68 2014-05-16 18:46:00 | 2790.98 | 2791.17 | 2790.98 | 2791.17 | 0.10 | 270.73 | 2791.01 2014-05-16 18:47:00 | 2790.98 | 2792.37 | 2790.98 | 2790.98 | 9.89 | 27616.90 | 2791.84 2014-05-16 18:48:00 | . | . | . | . | . | . | . 2014-05-16 18:49:00 | 2790.95 | 2790.95 | 2789.60 | 2789.60 | 1.43 | 3986.87 | 2789.97 2014-05-16 18:50:00 | 2790.89 | 2792.28 | 2789.89 | 2791.54 | 25.03 | 69846.88 | 2790.64 2014-05-16 18:51:00 | 2790.54 | 2790.57 | 2790.54 | 2790.57 | 0.04 | 111.62 | 2790.56 2014-05-16 18:52:00 | 2790.57 | 2790.57 | 2790.54 | 2790.55 | 0.12 | 334.87 | 2790.55 2014-05-16 18:53:00 | 2791.95 | 2791.95 | 2790.55 | 2791.95 | 7.48 | 20874.66 | 2790.73 2014-05-16 18:54:00 | 2790.55 | 2792.00 | 2790.55 | 2790.80 | 13.30 | 37113.56 | 2791.54 2014-05-16 18:55:00 | 2790.29 | 2791.74 | 2790.27 | 2791.74 | 3.62 | 10102.51 | 2790.75 2014-05-16 18:56:00 | 2790.62 | 2792.18 | 2790.62 | 2790.95 | 8.66 | 24186.74 | 2791.31 2014-05-16 18:57:00 | 2790.95 | 2791.98 | 2790.95 | 2790.95 | 4.00 | 11172.20 | 2790.96 2014-05-16 18:58:00 | 2790.93 | 2790.93 | 2790.60 | 2790.60 | 0.86 | 2408.55 | 2790.91 2014-05-16 18:59:00 | 2790.60 | 2790.60 | 2790.60 | 2790.60 | 0.10 | 279.06 | 2790.60 2014-05-16 19:00:00 | 2790.60 | 2791.31 | 2790.60 | 2791.31 | 6.47 | 18049.29 | 2790.98 2014-05-16 19:01:00 | 2791.32 | 2792.52 | 2790.60 | 2790.60 | 13.90 | 38799.50 | 2791.93 2014-05-16 19:02:00 | 2791.16 | 2791.40 | 2791.16 | 2791.33 | 2.97 | 8298.24 | 2791.20 2014-05-16 19:03:00 | 2791.33 | 2792.04 | 2791.33 | 2792.04 | 10.60 | 29599.55 | 2791.36 2014-05-16 19:04:00 | 2791.44 | 2791.50 | 2791.44 | 2791.50 | 0.77 | 2143.84 | 2791.46 2014-05-16 19:05:00 | 2791.50 | 2791.50 | 2790.60 | 2790.60 | 6.86 | 19160.12 | 2791.39 2014-05-16 19:06:00 | . | . | . | . | . | . | . 2014-05-16 19:07:00 | . | . | . | . | . | . | . 2014-05-16 19:08:00 | . | . | . | . | . | . | . 2014-05-16 19:09:00 | . | . | . | . | . | . | . 2014-05-16 19:10:00 | . | . | . | . | . | . | . 2014-05-16 19:11:00 | 2791.54 | 2791.54 | 2791.54 | 2791.54 | 0.23 | 639.26 | 2791.54 2014-05-16 19:12:00 | . | . | . | . | . | . | . 2014-05-16 19:13:00 | . | . | . | . | . | . | . 2014-05-16 19:14:00 | . | . | . | . | . | . | . 2014-05-16 19:15:00 | 2791.54 | 2792.77 | 2790.84 | 2791.89 | 12.51 | 34910.12 | 2791.69 2014-05-16 19:16:00 | 2791.33 | 2791.33 | 2791.33 | 2791.33 | 6.93 | 19343.92 | 2791.33 2014-05-16 19:17:00 | 2791.06 | 2791.06 | 2791.06 | 2791.06 | 1.20 | 3349.27 | 2791.06 2014-05-16 19:18:00 | . | . | . | . | . | . | . 2014-05-16 19:19:00 | . | . | . | . | . | . | . 2014-05-16 19:20:00 | 2791.89 | 2792.15 | 2791.04 | 2791.63 | 7.42 | 20707.21 | 2791.48 2014-05-16 19:21:00 | 2791.69 | 2791.69 | 2791.60 | 2791.60 | 0.13 | 362.92 | 2791.67 2014-05-16 19:22:00 | 2792.12 | 2792.12 | 2792.12 | 2792.12 | 18.00 | 50258.16 | 2792.12 2014-05-16 19:23:00 | 2791.98 | 2791.98 | 2791.98 | 2791.98 | 9.58 | 26752.75 | 2791.98 2014-05-16 19:24:00 | . | . | . | . | . | . | . 2014-05-16 19:25:00 | 2791.00 | 2791.00 | 2791.00 | 2791.00 | 1.09 | 3039.40 | 2791.00 2014-05-16 19:26:00 | 2790.58 | 2790.60 | 2787.20 | 2788.48 | 30.25 | 84383.73 | 2789.82 2014-05-16 19:27:00 | . | . | . | . | . | . | . 2014-05-16 19:28:00 | 2789.44 | 2791.10 | 2787.54 | 2787.54 | 21.62 | 60324.19 | 2790.07 2014-05-16 19:29:00 | . | . | . | . | . | . | . 2014-05-16 19:30:00 | 2789.49 | 2789.49 | 2789.49 | 2789.49 | 1.00 | 2789.49 | 2789.49 2014-05-16 19:31:00 | 2789.32 | 2789.36 | 2789.31 | 2789.36 | 2.40 | 6702.74 | 2789.32 2014-05-16 19:32:00 | 2790.00 | 2790.30 | 2790.00 | 2790.30 | 12.00 | 33488.58 | 2790.02 2014-05-16 19:33:00 | 2791.09 | 2792.85 | 2790.00 | 2790.00 | 7.23 | 20177.19 | 2791.53 2014-05-16 19:34:00 | 2791.00 | 2791.00 | 2791.00 | 2791.00 | 0.08 | 223.28 | 2791.00 2014-05-16 19:35:00 | 2791.14 | 2791.54 | 2791.14 | 2791.54 | 8.13 | 22689.61 | 2791.19 2014-05-16 19:36:00 | 2791.47 | 2792.27 | 2791.47 | 2792.27 | 1.85 | 5169.86 | 2791.50 2014-05-16 19:37:00 | 2792.27 | 2792.95 | 2792.27 | 2792.88 | 15.08 | 42102.55 | 2792.87 2014-05-16 19:38:00 | 2792.67 | 2792.88 | 2792.67 | 2792.81 | 10.85 | 30296.68 | 2792.84 2014-05-16 19:39:00 | 2792.80 | 2792.91 | 2792.80 | 2792.86 | 6.08 | 16983.52 | 2792.88 2014-05-16 19:40:00 | 2792.86 | 2792.86 | 2792.86 | 2792.86 | 0.82 | 2290.15 | 2792.86 2014-05-16 19:41:00 | 2792.86 | 2792.88 | 2792.86 | 2792.86 | 1.92 | 5348.35 | 2792.87 2014-05-16 19:42:00 | 2792.86 | 2792.86 | 2792.86 | 2792.86 | 10.37 | 28959.17 | 2792.86 2014-05-16 19:43:00 | 2791.21 | 2792.51 | 2791.21 | 2791.24 | 8.38 | 23402.68 | 2792.35 2014-05-16 19:44:00 | . | . | . | . | . | . | . 2014-05-16 19:45:00 | 2791.99 | 2791.99 | 2791.99 | 2791.99 | 1.37 | 3811.07 | 2791.99 2014-05-16 19:46:00 | 2792.06 | 2792.62 | 2792.00 | 2792.00 | 1.40 | 3911.92 | 2792.23 2014-05-16 19:47:00 | 2792.40 | 2792.50 | 2791.52 | 2792.46 | 9.10 | 25411.49 | 2791.86 2014-05-16 19:48:00 | 2792.46 | 2792.46 | 2792.46 | 2792.46 | 1.24 | 3448.69 | 2792.46 2014-05-16 19:49:00 | 2792.51 | 2792.51 | 2790.00 | 2790.77 | 26.70 | 74539.72 | 2791.96 2014-05-16 19:50:00 | 2790.28 | 2791.34 | 2787.49 | 2790.11 | 6.87 | 19178.79 | 2790.05 2014-05-16 19:51:00 | 2790.02 | 2790.04 | 2789.87 | 2790.04 | 8.81 | 24573.87 | 2789.95 2014-05-16 19:52:00 | 2789.51 | 2789.82 | 2789.51 | 2789.67 | 20.44 | 57026.30 | 2789.66 2014-05-16 19:53:00 | 2790.58 | 2790.58 | 2790.58 | 2790.58 | 2.08 | 5804.41 | 2790.58 2014-05-16 19:54:00 | 2792.32 | 2792.32 | 2790.65 | 2791.37 | 1.07 | 2992.60 | 2791.60 2014-05-16 19:55:00 | 2792.40 | 2792.45 | 2791.41 | 2792.45 | 0.67 | 1876.46 | 2792.36 2014-05-16 19:56:00 | 2792.29 | 2792.29 | 2790.95 | 2790.95 | 1.32 | 3684.21 | 2791.07 2014-05-16 19:57:00 | 2792.12 | 2792.12 | 2792.12 | 2792.12 | 9.10 | 25408.29 | 2792.12 2014-05-16 19:58:00 | 2790.95 | 2790.95 | 2790.95 | 2790.95 | 0.14 | 390.73 | 2790.95 2014-05-16 19:59:00 | 2791.77 | 2791.77 | 2791.77 | 2791.77 | 0.19 | 530.44 | 2791.77 2014-05-16 20:00:00 | 2790.95 | 2792.23 | 2790.95 | 2791.43 | 6.06 | 16924.12 | 2791.38 2014-05-16 20:01:00 | 2791.60 | 2791.93 | 2790.63 | 2790.71 | 11.20 | 31260.79 | 2791.14 2014-05-16 20:02:00 | . | . | . | . | . | . | . 2014-05-16 20:03:00 | 2790.74 | 2791.66 | 2790.64 | 2791.54 | 11.39 | 31797.37 | 2791.20 2014-05-16 20:04:00 | 2791.39 | 2791.99 | 2790.65 | 2791.81 | 4.40 | 12288.48 | 2791.57 2014-05-16 20:05:00 | 2791.00 | 2791.00 | 2791.00 | 2791.00 | 0.05 | 133.97 | 2791.00 2014-05-16 20:06:00 | 2791.17 | 2793.00 | 2790.87 | 2791.84 | 8.27 | 23097.28 | 2791.89 2014-05-16 20:07:00 | 2792.14 | 2792.27 | 2792.14 | 2792.27 | 5.46 | 15245.14 | 2792.15 2014-05-16 20:08:00 | 2792.17 | 2792.17 | 2789.98 | 2791.45 | 4.98 | 13900.77 | 2790.76 2014-05-16 20:09:00 | 2791.82 | 2793.00 | 2791.37 | 2793.00 | 7.54 | 21052.91 | 2792.16 2014-05-16 20:10:00 | 2792.41 | 2792.98 | 2791.53 | 2792.16 | 10.38 | 28984.16 | 2792.31 2014-05-16 20:11:00 | 2792.17 | 2792.17 | 2792.17 | 2792.17 | 0.12 | 335.06 | 2792.17 2014-05-16 20:12:00 | . | . | . | . | . | . | . 2014-05-16 20:13:00 | 2792.98 | 2792.98 | 2792.16 | 2792.22 | 1.86 | 5204.61 | 2792.17 2014-05-16 20:14:00 | 2792.31 | 2793.00 | 2792.29 | 2793.00 | 16.10 | 44953.44 | 2792.66 2014-05-16 20:15:00 | . | . | . | . | . | . | . 2014-05-16 20:16:00 | 2791.50 | 2792.02 | 2791.02 | 2791.39 | 2.98 | 8327.06 | 2791.51 2014-05-16 20:17:00 | . | . | . | . | . | . | . 2014-05-16 20:18:00 | 2791.93 | 2792.06 | 2791.93 | 2792.06 | 11.13 | 31075.47 | 2792.05 2014-05-16 20:19:00 | 2792.27 | 2792.27 | 2791.03 | 2791.03 | 1.87 | 5206.68 | 2791.79 2014-05-16 20:20:00 | 2791.26 | 2791.29 | 2791.00 | 2791.00 | 2.26 | 6299.41 | 2791.06 2014-05-16 20:21:00 | 2791.00 | 2793.00 | 2790.69 | 2791.52 | 6.07 | 16946.53 | 2790.93 2014-05-16 20:22:00 | 2792.30 | 2792.30 | 2792.30 | 2792.30 | 1.35 | 3769.61 | 2792.30 2014-05-16 20:23:00 | 2792.38 | 2792.98 | 2792.38 | 2792.38 | 1.71 | 4772.45 | 2792.54 2014-05-16 20:24:00 | 2792.98 | 2793.00 | 2792.98 | 2793.00 | 1.61 | 4499.50 | 2792.99 2014-05-16 20:25:00 | 2792.62 | 2792.62 | 2791.91 | 2791.91 | 0.37 | 1024.69 | 2792.08 2014-05-16 20:26:00 | 2791.91 | 2791.91 | 2788.19 | 2788.19 | 13.30 | 37091.95 | 2789.71 2014-05-16 20:27:00 | 2790.65 | 2790.65 | 2788.85 | 2790.37 | 5.05 | 14078.60 | 2790.05 2014-05-16 20:28:00 | 2790.05 | 2790.65 | 2789.63 | 2790.65 | 16.18 | 45149.46 | 2790.45 2014-05-16 20:29:00 | 2792.46 | 2792.46 | 2791.51 | 2791.76 | 0.64 | 1781.29 | 2791.99 2014-05-16 20:30:00 | 2792.49 | 2792.85 | 2792.00 | 2792.22 | 8.15 | 22765.21 | 2792.25 2014-05-16 20:31:00 | 2790.84 | 2791.82 | 2789.47 | 2790.91 | 0.80 | 2238.19 | 2790.76 2014-05-16 20:32:00 | 2790.31 | 2792.93 | 2790.31 | 2791.46 | 7.59 | 21181.90 | 2791.87 2014-05-16 20:33:00 | . | . | . | . | . | . | . 2014-05-16 20:34:00 | 2790.79 | 2791.54 | 2789.91 | 2789.91 | 6.87 | 19167.28 | 2790.40 2014-05-16 20:35:00 | 2790.82 | 2790.82 | 2790.82 | 2790.82 | 8.30 | 23158.22 | 2790.82 2014-05-16 20:36:00 | 2791.41 | 2791.54 | 2791.41 | 2791.54 | 6.46 | 18029.78 | 2791.42 2014-05-16 20:37:00 | 2791.37 | 2791.37 | 2788.95 | 2790.72 | 7.45 | 20777.78 | 2789.34 2014-05-16 20:38:00 | 2789.63 | 2790.00 | 2788.84 | 2789.97 | 1.53 | 4267.91 | 2789.48 2014-05-16 20:39:00 | 2789.36 | 2792.77 | 2789.09 | 2792.77 | 14.99 | 41807.45 | 2789.58 2014-05-16 20:40:00 | 2790.04 | 2792.30 | 2790.02 | 2790.02 | 5.50 | 15364.21 | 2791.46 2014-05-16 20:41:00 | 2790.52 | 2790.52 | 2790.52 | 2790.52 | 0.08 | 223.24 | 2790.52 2014-05-16 20:42:00 | 2791.06 | 2792.03 | 2787.41 | 2790.98 | 8.12 | 22652.77 | 2790.78 2014-05-16 20:43:00 | 2789.68 | 2791.60 | 2789.68 | 2790.56 | 11.77 | 32839.66 | 2790.12 2014-05-16 20:44:00 | 2791.28 | 2791.28 | 2790.16 | 2790.75 | 1.35 | 3758.58 | 2790.33 2014-05-16 20:45:00 | 2791.72 | 2791.72 | 2791.29 | 2791.29 | 8.00 | 22330.32 | 2791.29 2014-05-16 20:46:00 | . | . | . | . | . | . | . 2014-05-16 20:47:00 | . | . | . | . | . | . | . 2014-05-16 20:48:00 | 2791.48 | 2791.48 | 2791.48 | 2791.48 | 1.16 | 3229.74 | 2791.48 2014-05-16 20:49:00 | 2790.03 | 2791.98 | 2790.03 | 2791.37 | 6.91 | 19288.58 | 2791.40 2014-05-16 20:50:00 | 2791.56 | 2791.97 | 2791.12 | 2791.12 | 5.86 | 16364.91 | 2791.69 2014-05-16 20:51:00 | 2791.16 | 2791.97 | 2790.81 | 2791.92 | 9.62 | 26842.28 | 2791.42 2014-05-16 20:52:00 | 2791.92 | 2791.92 | 2791.92 | 2791.92 | 0.38 | 1066.51 | 2791.92 2014-05-16 20:53:00 | 2791.03 | 2791.03 | 2791.03 | 2791.03 | 5.57 | 15546.04 | 2791.03 2014-05-16 20:54:00 | 2791.07 | 2791.25 | 2791.07 | 2791.25 | 1.40 | 3907.68 | 2791.20 2014-05-16 20:55:00 | 2791.47 | 2791.96 | 2791.03 | 2791.03 | 3.76 | 10482.36 | 2791.57 2014-05-16 20:56:00 | 2791.75 | 2791.82 | 2791.51 | 2791.51 | 11.33 | 31633.48 | 2791.52 2014-05-16 20:57:00 | . | . | . | . | . | . | . 2014-05-16 20:58:00 | . | . | . | . | . | . | . 2014-05-16 20:59:00 | 2791.80 | 2791.85 | 2790.98 | 2791.85 | 5.70 | 15897.20 | 2791.43 2014-05-16 21:00:00 | 2791.31 | 2791.98 | 2790.92 | 2791.98 | 10.56 | 29483.17 | 2791.44 2014-05-16 21:01:00 | 2792.58 | 2792.58 | 2790.96 | 2790.96 | 1.09 | 3045.08 | 2791.10 2014-05-16 21:02:00 | 2790.93 | 2792.98 | 2790.93 | 2792.83 | 1.55 | 4323.65 | 2791.25 2014-05-16 21:03:00 | 2792.77 | 2792.77 | 2792.77 | 2792.77 | 1.12 | 3136.28 | 2792.77 2014-05-16 21:04:00 | 2791.30 | 2792.12 | 2790.17 | 2790.37 | 8.81 | 24581.54 | 2791.45 2014-05-16 21:05:00 | 2790.73 | 2791.75 | 2790.60 | 2791.19 | 15.19 | 42396.66 | 2791.27 2014-05-16 21:06:00 | 2790.37 | 2790.37 | 2790.37 | 2790.37 | 0.43 | 1197.07 | 2790.37 2014-05-16 21:07:00 | 2790.37 | 2790.37 | 2790.37 | 2790.37 | 0.52 | 1450.99 | 2790.37 2014-05-16 21:08:00 | 2791.08 | 2791.56 | 2790.50 | 2791.45 | 5.74 | 16011.72 | 2791.44 2014-05-16 21:09:00 | 2791.74 | 2791.74 | 2790.60 | 2790.60 | 8.16 | 22774.14 | 2791.63 2014-05-16 21:10:00 | 2790.91 | 2791.51 | 2790.91 | 2790.93 | 14.83 | 41382.26 | 2791.01 2014-05-16 21:11:00 | 2790.46 | 2792.77 | 2790.46 | 2791.24 | 7.29 | 20334.20 | 2791.24 2014-05-16 21:12:00 | 2791.84 | 2791.99 | 2791.24 | 2791.99 | 14.76 | 41200.54 | 2791.74 2014-05-16 21:13:00 | . | . | . | . | . | . | . 2014-05-16 21:14:00 | . | . | . | . | . | . | . 2014-05-16 21:15:00 | 2792.56 | 2792.64 | 2791.41 | 2791.47 | 11.73 | 32754.76 | 2792.15 2014-05-16 21:16:00 | 2791.95 | 2792.56 | 2791.36 | 2792.56 | 6.67 | 18629.18 | 2792.14 2014-05-16 21:17:00 | 2791.36 | 2791.36 | 2791.36 | 2791.36 | 0.40 | 1116.54 | 2791.36 2014-05-16 21:18:00 | 2791.36 | 2792.37 | 2791.36 | 2792.37 | 9.40 | 26238.92 | 2791.97 2014-05-16 21:19:00 | 2791.36 | 2792.21 | 2790.83 | 2791.03 | 11.94 | 33333.26 | 2791.26 2014-05-16 21:20:00 | 2791.00 | 2792.22 | 2790.98 | 2791.25 | 16.23 | 45318.93 | 2791.61 2014-05-16 21:21:00 | 2790.29 | 2790.29 | 2790.00 | 2790.00 | 1.50 | 4185.31 | 2790.21 2014-05-16 21:22:00 | 2790.00 | 2792.32 | 2790.00 | 2790.91 | 16.23 | 45298.93 | 2790.89 2014-05-16 21:23:00 | 2790.53 | 2790.53 | 2790.53 | 2790.53 | 0.50 | 1395.27 | 2790.53 2014-05-16 21:24:00 | . | . | . | . | . | . | . 2014-05-16 21:25:00 | . | . | . | . | . | . | . 2014-05-16 21:26:00 | . | . | . | . | . | . | . 2014-05-16 21:27:00 | . | . | . | . | . | . | . 2014-05-16 21:28:00 | . | . | . | . | . | . | . 2014-05-16 21:29:00 | 2790.54 | 2790.54 | 2790.54 | 2790.54 | 0.13 | 348.82 | 2790.54 2014-05-16 21:30:00 | 2790.34 | 2790.34 | 2789.86 | 2789.86 | 3.56 | 9943.38 | 2789.95 2014-05-16 21:31:00 | 2789.65 | 2789.97 | 2788.84 | 2789.03 | 8.21 | 22898.84 | 2789.48 2014-05-16 21:32:00 | 2789.43 | 2789.43 | 2788.45 | 2788.45 | 7.26 | 20248.53 | 2789.05 2014-05-16 21:33:00 | 2787.17 | 2788.71 | 2787.17 | 2788.71 | 2.08 | 5801.00 | 2787.60 2014-05-16 21:34:00 | 2788.65 | 2788.65 | 2787.51 | 2788.60 | 13.13 | 36603.15 | 2788.17 2014-05-16 21:35:00 | 2788.00 | 2789.17 | 2788.00 | 2789.17 | 2.98 | 8319.96 | 2788.19 2014-05-16 21:36:00 | 2787.51 | 2788.62 | 2787.10 | 2787.82 | 10.57 | 29464.47 | 2787.82 2014-05-16 21:37:00 | . | . | . | . | . | . | . 2014-05-16 21:38:00 | 2787.42 | 2788.76 | 2785.45 | 2787.42 | 4.60 | 12819.25 | 2788.01 2014-05-16 21:39:00 | 2787.94 | 2788.59 | 2787.94 | 2788.58 | 0.14 | 382.00 | 2788.30 2014-05-16 21:40:00 | 2789.09 | 2789.56 | 2788.91 | 2789.55 | 5.99 | 16716.01 | 2789.26 2014-05-16 21:41:00 | 2789.02 | 2789.06 | 2789.00 | 2789.00 | 3.16 | 8810.52 | 2789.02 2014-05-16 21:42:00 | 2789.02 | 2789.17 | 2789.00 | 2789.17 | 2.16 | 6013.29 | 2789.09 2014-05-16 21:43:00 | . | . | . | . | . | . | . 2014-05-16 21:44:00 | . | . | . | . | . | . | . 2014-05-16 21:45:00 | . | . | . | . | . | . | . 2014-05-16 21:46:00 | 2789.15 | 2789.15 | 2789.15 | 2789.15 | 0.05 | 139.46 | 2789.15 2014-05-16 21:47:00 | 2788.71 | 2788.95 | 2788.12 | 2788.12 | 4.84 | 13482.80 | 2788.58 2014-05-16 21:48:00 | 2788.48 | 2788.48 | 2788.48 | 2788.48 | 0.08 | 223.08 | 2788.48 2014-05-16 21:49:00 | . | . | . | . | . | . | . 2014-05-16 21:50:00 | . | . | . | . | . | . | . 2014-05-16 21:51:00 | . | . | . | . | . | . | . 2014-05-16 21:52:00 | . | . | . | . | . | . | . 2014-05-16 21:53:00 | . | . | . | . | . | . | . 2014-05-16 21:54:00 | . | . | . | . | . | . | . 2014-05-16 21:55:00 | . | . | . | . | . | . | . 2014-05-16 21:56:00 | . | . | . | . | . | . | . 2014-05-16 21:57:00 | . | . | . | . | . | . | . 2014-05-16 21:58:00 | . | . | . | . | . | . | . 2014-05-16 21:59:00 | . | . | . | . | . | . | . 2014-05-16 22:00:00 | . | . | . | . | . | . | . 2014-05-16 22:01:00 | . | . | . | . | . | . | . 2014-05-16 22:02:00 | 2788.37 | 2788.37 | 2788.37 | 2788.37 | 0.09 | 250.95 | 2788.37 2014-05-16 22:03:00 | . | . | . | . | . | . | . 2014-05-16 22:04:00 | 2788.37 | 2788.37 | 2787.96 | 2787.96 | 0.66 | 1840.13 | 2788.07 2014-05-16 22:05:00 | 2788.07 | 2788.13 | 2788.07 | 2788.13 | 2.43 | 6775.08 | 2788.10 2014-05-16 22:06:00 | . | . | . | . | . | . | . 2014-05-16 22:07:00 | . | . | . | . | . | . | . 2014-05-16 22:08:00 | . | . | . | . | . | . | . 2014-05-16 22:09:00 | 2788.33 | 2788.33 | 2788.33 | 2788.33 | 2.59 | 7210.62 | 2788.33 2014-05-16 22:10:00 | 2788.37 | 2789.17 | 2788.37 | 2789.17 | 1.16 | 3221.21 | 2788.93 2014-05-16 22:11:00 | . | . | . | . | . | . | . 2014-05-16 22:12:00 | 2788.39 | 2788.39 | 2788.39 | 2788.39 | 0.20 | 557.68 | 2788.39 2014-05-16 22:13:00 | 2788.39 | 2789.16 | 2788.39 | 2788.41 | 1.29 | 3605.47 | 2788.46 2014-05-16 22:14:00 | 2788.33 | 2789.16 | 2788.29 | 2788.61 | 5.83 | 16259.59 | 2788.47 2014-05-16 22:15:00 | 2789.10 | 2789.10 | 2788.11 | 2788.11 | 3.64 | 10154.18 | 2788.84 2014-05-16 22:16:00 | . | . | . | . | . | . | . 2014-05-16 22:17:00 | . | . | . | . | . | . | . 2014-05-16 22:18:00 | 2788.51 | 2788.51 | 2788.51 | 2788.51 | 0.66 | 1834.84 | 2788.51 2014-05-16 22:19:00 | 2789.13 | 2789.13 | 2788.45 | 2789.03 | 10.32 | 28780.46 | 2789.07 2014-05-16 22:20:00 | 2789.17 | 2789.17 | 2789.17 | 2789.17 | 0.02 | 50.21 | 2789.17 2014-05-16 22:21:00 | 2788.45 | 2789.17 | 2788.45 | 2789.17 | 0.78 | 2166.86 | 2788.75 2014-05-16 22:22:00 | 2789.17 | 2789.17 | 2789.17 | 2789.17 | 0.02 | 55.78 | 2789.17 2014-05-16 22:23:00 | 2789.09 | 2789.15 | 2789.07 | 2789.13 | 11.93 | 33276.72 | 2789.10 2014-05-16 22:24:00 | 2789.09 | 2789.17 | 2789.09 | 2789.17 | 4.61 | 12854.95 | 2789.10 2014-05-16 22:25:00 | 2790.04 | 2790.90 | 2790.04 | 2790.90 | 3.47 | 9677.70 | 2790.57 2014-05-16 22:26:00 | 2790.90 | 2792.07 | 2789.36 | 2792.07 | 15.81 | 44134.26 | 2791.36 2014-05-16 22:27:00 | 2792.10 | 2792.84 | 2791.40 | 2791.53 | 27.72 | 77393.61 | 2791.78 2014-05-16 22:28:00 | 2791.53 | 2791.53 | 2789.91 | 2790.51 | 18.46 | 51518.95 | 2791.30 2014-05-16 22:29:00 | 2790.80 | 2791.27 | 2790.09 | 2790.09 | 10.84 | 30233.59 | 2790.36 2014-05-16 22:30:00 | 2791.00 | 2791.58 | 2791.00 | 2791.58 | 19.25 | 53721.67 | 2791.46 2014-05-16 22:31:00 | 2791.57 | 2792.64 | 2791.55 | 2792.04 | 3.03 | 8461.98 | 2791.81 2014-05-16 22:32:00 | . | . | . | . | . | . | . 2014-05-16 22:33:00 | . | . | . | . | . | . | . 2014-05-16 22:34:00 | . | . | . | . | . | . | . 2014-05-16 22:35:00 | . | . | . | . | . | . | . 2014-05-16 22:36:00 | 2792.04 | 2792.05 | 2792.02 | 2792.05 | 1.50 | 4196.43 | 2792.04 2014-05-16 22:37:00 | 2792.56 | 2792.56 | 2791.93 | 2791.93 | 0.62 | 1725.59 | 2792.21 2014-05-16 22:38:00 | 2791.91 | 2792.23 | 2790.23 | 2792.00 | 20.78 | 57996.43 | 2791.38 2014-05-16 22:39:00 | 2791.38 | 2792.00 | 2791.07 | 2792.00 | 22.33 | 62338.57 | 2791.57 2014-05-16 22:40:00 | 2791.62 | 2791.62 | 2791.62 | 2791.62 | 9.15 | 25537.74 | 2791.62 2014-05-16 22:41:00 | 2792.32 | 2792.32 | 2791.76 | 2791.76 | 8.25 | 23030.41 | 2792.24 2014-05-16 22:42:00 | 2792.60 | 2792.60 | 2792.60 | 2792.60 | 0.03 | 89.36 | 2792.60 2014-05-16 22:43:00 | 2791.71 | 2791.71 | 2791.67 | 2791.67 | 4.00 | 11166.70 | 2791.67 2014-05-16 22:44:00 | . | . | . | . | . | . | . 2014-05-16 22:45:00 | . | . | . | . | . | . | . 2014-05-16 22:46:00 | . | . | . | . | . | . | . 2014-05-16 22:47:00 | . | . | . | . | . | . | . 2014-05-16 22:48:00 | 2791.70 | 2791.70 | 2791.70 | 2791.70 | 0.99 | 2766.57 | 2791.70 2014-05-16 22:49:00 | 2792.02 | 2792.47 | 2792.02 | 2792.47 | 0.50 | 1390.63 | 2792.43 2014-05-16 22:50:00 | 2792.02 | 2792.02 | 2792.00 | 2792.00 | 1.98 | 5539.34 | 2792.01 2014-05-16 22:51:00 | 2792.43 | 2792.47 | 2792.02 | 2792.02 | 2.66 | 7439.02 | 2792.43 2014-05-16 22:52:00 | 2792.45 | 2792.45 | 2792.02 | 2792.02 | 0.80 | 2225.44 | 2792.27 2014-05-16 22:53:00 | . | . | . | . | . | . | . 2014-05-16 22:54:00 | 2792.03 | 2792.03 | 2791.62 | 2791.66 | 13.68 | 38187.00 | 2791.86 2014-05-16 22:55:00 | 2791.93 | 2792.02 | 2791.93 | 2792.00 | 7.15 | 19954.37 | 2791.99 2014-05-16 22:56:00 | 2791.62 | 2791.68 | 2791.62 | 2791.67 | 4.43 | 12375.39 | 2791.65 2014-05-16 22:57:00 | 2791.73 | 2792.45 | 2791.73 | 2792.45 | 1.42 | 3953.42 | 2791.96 2014-05-16 22:58:00 | 2791.97 | 2791.97 | 2791.93 | 2791.93 | 0.82 | 2278.24 | 2791.96 2014-05-16 22:59:00 | 2791.98 | 2792.02 | 2791.64 | 2791.64 | 5.18 | 14456.93 | 2791.99 2014-05-16 23:00:00 | 2791.69 | 2792.00 | 2791.69 | 2792.00 | 0.95 | 2657.93 | 2791.95 2014-05-16 23:01:00 | 2792.40 | 2792.40 | 2792.40 | 2792.40 | 0.71 | 1968.64 | 2792.40 2014-05-16 23:02:00 | 2792.40 | 2792.99 | 2792.40 | 2792.40 | 2.37 | 6605.22 | 2792.91 2014-05-16 23:03:00 | 2792.99 | 2792.99 | 2792.99 | 2792.99 | 0.03 | 92.17 | 2792.99 2014-05-16 23:04:00 | . | . | . | . | . | . | . 2014-05-16 23:05:00 | 2792.40 | 2792.99 | 2792.16 | 2792.99 | 1.05 | 2929.04 | 2792.22 2014-05-16 23:06:00 | 2792.16 | 2792.47 | 2791.60 | 2791.73 | 10.28 | 28694.43 | 2792.10 2014-05-16 23:07:00 | 2792.02 | 2792.28 | 2791.60 | 2791.60 | 19.50 | 54449.63 | 2792.00 2014-05-16 23:08:00 | 2791.62 | 2791.70 | 2791.10 | 2791.10 | 4.68 | 13075.78 | 2791.58 2014-05-16 23:09:00 | 2791.12 | 2791.12 | 2790.02 | 2790.02 | 3.35 | 9354.70 | 2790.78 2014-05-16 23:10:00 | 2790.40 | 2790.63 | 2789.97 | 2789.97 | 9.09 | 25375.68 | 2790.38 2014-05-16 23:11:00 | 2789.80 | 2789.80 | 2788.52 | 2789.39 | 9.79 | 27315.52 | 2789.01 2014-05-16 23:12:00 | 2789.78 | 2789.78 | 2788.01 | 2788.36 | 15.15 | 42248.21 | 2788.29 2014-05-16 23:13:00 | 2788.36 | 2790.02 | 2788.00 | 2788.28 | 40.39 | 112614.43 | 2788.18 2014-05-16 23:14:00 | 2789.62 | 2790.68 | 2788.59 | 2790.65 | 24.42 | 68130.36 | 2789.94 2014-05-16 23:15:00 | 2790.73 | 2792.19 | 2790.73 | 2791.65 | 2.40 | 6697.33 | 2791.72 2014-05-16 23:16:00 | 2790.17 | 2791.35 | 2788.05 | 2788.10 | 8.17 | 22794.13 | 2790.66 2014-05-16 23:17:00 | 2788.18 | 2791.70 | 2788.18 | 2789.86 | 27.29 | 76157.18 | 2790.36 2014-05-16 23:18:00 | 2789.86 | 2789.86 | 2788.00 | 2788.00 | 8.55 | 23840.70 | 2788.06 2014-05-16 23:19:00 | 2788.00 | 2791.05 | 2787.96 | 2788.01 | 53.43 | 149045.85 | 2789.66 2014-05-16 23:20:00 | 2788.44 | 2788.44 | 2785.02 | 2785.98 | 38.38 | 106965.96 | 2787.02 2014-05-16 23:21:00 | 2786.40 | 2786.40 | 2785.50 | 2785.50 | 20.87 | 58128.07 | 2785.51 2014-05-16 23:22:00 | 2785.80 | 2785.82 | 2785.76 | 2785.80 | 4.68 | 13048.60 | 2785.78 2014-05-16 23:23:00 | 2785.98 | 2786.12 | 2785.98 | 2786.12 | 1.09 | 3025.64 | 2786.04 2014-05-16 23:24:00 | 2786.00 | 2786.00 | 2785.46 | 2785.46 | 7.81 | 21761.82 | 2785.69 2014-05-16 23:25:00 | 2786.12 | 2786.50 | 2786.00 | 2786.50 | 3.92 | 10908.09 | 2786.23 2014-05-16 23:26:00 | 2786.50 | 2787.90 | 2786.47 | 2786.49 | 27.44 | 76487.39 | 2787.44 2014-05-16 23:27:00 | 2785.57 | 2787.86 | 2785.02 | 2786.01 | 17.93 | 49966.49 | 2786.29 2014-05-16 23:28:00 | 2786.03 | 2786.03 | 2786.03 | 2786.03 | 9.83 | 27395.03 | 2786.03 2014-05-16 23:29:00 | 2785.80 | 2787.47 | 2785.61 | 2787.47 | 14.19 | 39546.53 | 2786.93 2014-05-16 23:30:00 | 2785.52 | 2786.04 | 2785.51 | 2786.04 | 0.94 | 2618.59 | 2785.74 2014-05-16 23:31:00 | 2786.04 | 2786.96 | 2786.04 | 2786.96 | 0.35 | 964.10 | 2786.43 2014-05-16 23:32:00 | 2788.03 | 2789.98 | 2787.13 | 2789.38 | 5.92 | 16500.26 | 2788.62 2014-05-16 23:33:00 | 2789.38 | 2792.00 | 2789.36 | 2792.00 | 10.12 | 28246.07 | 2790.29 2014-05-16 23:34:00 | 2790.63 | 2791.95 | 2789.40 | 2790.98 | 9.37 | 26155.78 | 2791.44 2014-05-16 23:35:00 | 2791.10 | 2791.10 | 2785.00 | 2785.02 | 21.42 | 59722.82 | 2787.79 2014-05-16 23:36:00 | 2787.70 | 2790.44 | 2787.56 | 2789.69 | 34.92 | 97407.74 | 2789.37 2014-05-16 23:37:00 | 2789.61 | 2790.32 | 2786.79 | 2789.34 | 5.88 | 16406.22 | 2789.22 2014-05-16 23:38:00 | 2789.34 | 2789.34 | 2787.63 | 2788.22 | 21.88 | 61017.72 | 2788.62 2014-05-16 23:39:00 | 2788.49 | 2790.97 | 2788.49 | 2790.97 | 4.65 | 12974.98 | 2788.52 2014-05-16 23:40:00 | 2789.21 | 2790.96 | 2789.19 | 2789.23 | 21.55 | 60109.80 | 2789.32 2014-05-16 23:41:00 | 2788.53 | 2789.48 | 2787.94 | 2787.94 | 9.57 | 26691.70 | 2788.81 2014-05-16 23:42:00 | 2788.34 | 2789.06 | 2787.20 | 2788.76 | 25.51 | 71119.33 | 2788.34 2014-05-16 23:43:00 | . | . | . | . | . | . | . 2014-05-16 23:44:00 | 2787.85 | 2787.85 | 2787.85 | 2787.85 | 0.12 | 328.97 | 2787.85 2014-05-16 23:45:00 | 2787.76 | 2787.76 | 2787.70 | 2787.72 | 4.27 | 11903.55 | 2787.72 2014-05-16 23:46:00 | 2788.88 | 2791.00 | 2787.16 | 2789.27 | 49.80 | 138939.27 | 2789.83 2014-05-16 23:47:00 | 2788.57 | 2790.00 | 2788.57 | 2789.77 | 17.20 | 47967.96 | 2789.16 2014-05-16 23:48:00 | 2789.02 | 2789.12 | 2789.00 | 2789.12 | 2.76 | 7709.03 | 2789.08 2014-05-16 23:49:00 | 2789.70 | 2789.73 | 2789.70 | 2789.73 | 1.58 | 4410.55 | 2789.72 2014-05-16 23:50:00 | 2790.00 | 2790.40 | 2790.00 | 2790.33 | 2.45 | 6828.00 | 2790.36 2014-05-16 23:51:00 | 2789.73 | 2789.73 | 2789.00 | 2789.65 | 0.96 | 2669.43 | 2789.38 2014-05-16 23:52:00 | . | . | . | . | . | . | . 2014-05-16 23:53:00 | 2790.00 | 2790.94 | 2789.03 | 2789.03 | 3.58 | 9991.46 | 2789.35 2014-05-16 23:54:00 | 2789.79 | 2790.57 | 2789.22 | 2789.84 | 23.47 | 65472.08 | 2790.08 2014-05-16 23:55:00 | . | . | . | . | . | . | . 2014-05-16 23:56:00 | 2789.55 | 2789.55 | 2789.05 | 2789.05 | 8.03 | 22396.46 | 2789.45 2014-05-16 23:57:00 | 2789.14 | 2789.78 | 2789.03 | 2789.04 | 12.58 | 35075.80 | 2789.11 2014-05-16 23:58:00 | . | . | . | . | . | . | . 2014-05-16 23:59:00 | 2790.00 | 2790.00 | 2789.02 | 2789.02 | 4.49 | 12530.28 | 2789.47 2014-05-17 00:00:00 | 2789.51 | 2790.00 | 2789.51 | 2789.56 | 11.68 | 32587.71 | 2789.80 2014-05-17 00:01:00 | 2789.79 | 2789.99 | 2789.79 | 2789.89 | 3.47 | 9672.47 | 2789.87 2014-05-17 00:02:00 | 2789.99 | 2789.99 | 2789.89 | 2789.95 | 4.55 | 12694.27 | 2789.95 2014-05-17 00:03:00 | 2789.97 | 2789.97 | 2789.96 | 2789.96 | 1.90 | 5300.93 | 2789.97 2014-05-17 00:04:00 | 2789.95 | 2790.09 | 2789.95 | 2790.09 | 5.58 | 15565.29 | 2789.98 2014-05-17 00:05:00 | 2791.28 | 2791.51 | 2790.42 | 2790.76 | 21.29 | 59433.90 | 2791.11 2014-05-17 00:06:00 | 2790.24 | 2790.90 | 2790.01 | 2790.90 | 21.16 | 59060.03 | 2790.85 2014-05-17 00:07:00 | 2790.46 | 2791.04 | 2790.13 | 2790.13 | 4.11 | 11478.29 | 2790.73 2014-05-17 00:08:00 | . | . | . | . | . | . | . 2014-05-17 00:09:00 | 2790.13 | 2790.13 | 2790.13 | 2790.13 | 0.55 | 1534.57 | 2790.13 2014-05-17 00:10:00 | . | . | . | . | . | . | . 2014-05-17 00:11:00 | 2790.50 | 2790.50 | 2790.50 | 2790.50 | 0.11 | 312.54 | 2790.50 2014-05-17 00:12:00 | 2790.49 | 2790.49 | 2789.05 | 2790.49 | 28.12 | 78461.23 | 2789.83 2014-05-17 00:13:00 | 2790.33 | 2790.49 | 2789.23 | 2790.49 | 18.41 | 51359.96 | 2789.79 2014-05-17 00:14:00 | 2789.74 | 2790.47 | 2789.07 | 2790.47 | 22.17 | 61849.44 | 2789.78 2014-05-17 00:15:00 | 2790.36 | 2790.42 | 2789.08 | 2789.29 | 17.97 | 50143.89 | 2789.96 2014-05-17 00:16:00 | 2789.35 | 2790.02 | 2789.00 | 2789.00 | 8.73 | 24336.77 | 2789.31 2014-05-17 00:17:00 | 2789.00 | 2791.97 | 2788.78 | 2791.97 | 13.47 | 37577.76 | 2788.91 2014-05-17 00:18:00 | 2789.30 | 2791.28 | 2789.28 | 2790.76 | 5.30 | 14787.58 | 2790.11 2014-05-17 00:19:00 | 2790.00 | 2790.06 | 2789.62 | 2790.01 | 16.87 | 47076.39 | 2790.04 2014-05-17 00:20:00 | 2789.80 | 2789.80 | 2788.16 | 2788.52 | 9.42 | 26274.06 | 2788.88 2014-05-17 00:21:00 | 2788.47 | 2788.47 | 2786.85 | 2787.62 | 32.12 | 89534.74 | 2787.51 2014-05-17 00:22:00 | 2787.55 | 2789.10 | 2787.55 | 2789.02 | 11.77 | 32825.91 | 2788.47 2014-05-17 00:23:00 | 2787.68 | 2788.81 | 2787.50 | 2787.78 | 30.24 | 84294.30 | 2787.97 2014-05-17 00:24:00 | 2788.08 | 2788.62 | 2787.52 | 2787.64 | 13.44 | 37481.69 | 2787.99 2014-05-17 00:25:00 | 2788.03 | 2788.03 | 2787.94 | 2787.94 | 1.23 | 3437.62 | 2788.02 2014-05-17 00:26:00 | 2787.70 | 2787.70 | 2787.63 | 2787.63 | 9.43 | 26293.04 | 2787.64 2014-05-17 00:27:00 | 2787.56 | 2787.56 | 2787.56 | 2787.56 | 2.57 | 7169.60 | 2787.56 2014-05-17 00:28:00 | 2787.56 | 2787.56 | 2787.54 | 2787.54 | 9.31 | 25952.11 | 2787.55 2014-05-17 00:29:00 | 2789.33 | 2789.63 | 2787.90 | 2787.90 | 12.21 | 34047.00 | 2788.68 2014-05-17 00:30:00 | 2787.85 | 2787.87 | 2787.83 | 2787.86 | 6.99 | 19475.98 | 2787.86 2014-05-17 00:31:00 | 2787.86 | 2787.89 | 2787.47 | 2787.47 | 7.49 | 20892.14 | 2787.85 2014-05-17 00:32:00 | 2787.98 | 2788.00 | 2787.20 | 2787.97 | 9.09 | 25326.96 | 2787.78 2014-05-17 00:33:00 | 2787.97 | 2787.97 | 2787.97 | 2787.97 | 0.10 | 278.80 | 2787.97 2014-05-17 00:34:00 | 2787.97 | 2787.97 | 2787.97 | 2787.97 | 2.35 | 6537.79 | 2787.97 2014-05-17 00:35:00 | 2787.97 | 2787.99 | 2787.97 | 2787.99 | 6.25 | 17422.05 | 2787.97 2014-05-17 00:36:00 | 2787.98 | 2787.98 | 2787.98 | 2787.98 | 0.42 | 1170.95 | 2787.98 2014-05-17 00:37:00 | 2787.98 | 2787.99 | 2787.97 | 2787.99 | 11.69 | 32580.34 | 2787.98 2014-05-17 00:38:00 | 2787.99 | 2789.00 | 2787.20 | 2788.33 | 11.68 | 32557.46 | 2787.69 2014-05-17 00:39:00 | 2787.94 | 2789.00 | 2786.84 | 2787.42 | 16.83 | 46928.57 | 2787.73 2014-05-17 00:40:00 | 2787.36 | 2787.36 | 2787.31 | 2787.32 | 0.24 | 680.11 | 2787.33 2014-05-17 00:41:00 | 2786.33 | 2787.24 | 2786.10 | 2786.12 | 31.50 | 87767.48 | 2786.18 2014-05-17 00:42:00 | 2786.12 | 2787.65 | 2786.10 | 2787.54 | 47.13 | 131341.37 | 2786.61 2014-05-17 00:43:00 | 2786.12 | 2786.55 | 2786.00 | 2786.47 | 25.40 | 70771.75 | 2786.18 2014-05-17 00:44:00 | 2786.55 | 2787.50 | 2786.55 | 2787.00 | 4.14 | 11540.11 | 2787.47 2014-05-17 00:45:00 | 2787.16 | 2787.84 | 2786.13 | 2786.38 | 29.34 | 81763.34 | 2786.94 2014-05-17 00:46:00 | 2786.10 | 2786.96 | 2786.00 | 2786.96 | 5.45 | 15189.34 | 2786.01 2014-05-17 00:47:00 | 2786.96 | 2787.88 | 2786.02 | 2786.48 | 13.56 | 37794.25 | 2786.98 2014-05-17 00:48:00 | 2786.52 | 2787.79 | 2786.52 | 2787.25 | 12.27 | 34205.89 | 2787.08 2014-05-17 00:49:00 | 2786.88 | 2788.86 | 2786.43 | 2788.71 | 26.29 | 73272.17 | 2787.39 2014-05-17 00:50:00 | 2788.71 | 2789.06 | 2788.71 | 2789.06 | 4.35 | 12131.95 | 2788.95 2014-05-17 00:51:00 | 2789.06 | 2789.06 | 2789.06 | 2789.06 | 0.08 | 231.49 | 2789.06 2014-05-17 00:52:00 | 2790.00 | 2790.00 | 2789.03 | 2789.06 | 5.77 | 16103.83 | 2789.51 2014-05-17 00:53:00 | 2787.51 | 2788.89 | 2787.51 | 2788.41 | 18.61 | 51900.66 | 2788.41 2014-05-17 00:54:00 | 2787.77 | 2788.89 | 2787.60 | 2787.84 | 38.35 | 106936.95 | 2788.30 2014-05-17 00:55:00 | 2787.53 | 2788.83 | 2787.10 | 2788.83 | 5.05 | 14083.57 | 2788.27 2014-05-17 00:56:00 | 2788.54 | 2788.67 | 2787.40 | 2787.98 | 54.39 | 151619.11 | 2787.83 2014-05-17 00:57:00 | 2788.03 | 2788.03 | 2787.98 | 2787.98 | 1.73 | 4817.70 | 2788.02 2014-05-17 00:58:00 | . | . | . | . | . | . | . 2014-05-17 00:59:00 | . | . | . | . | . | . | . 2014-05-17 01:00:00 | 2787.02 | 2787.02 | 2787.02 | 2787.02 | 0.20 | 557.40 | 2787.02 2014-05-17 01:01:00 | 2787.38 | 2787.51 | 2787.02 | 2787.51 | 2.30 | 6410.87 | 2787.34 2014-05-17 01:02:00 | 2787.02 | 2787.02 | 2786.00 | 2786.00 | 27.53 | 76700.59 | 2786.17 2014-05-17 01:03:00 | 2786.26 | 2787.62 | 2786.26 | 2787.45 | 26.57 | 74059.29 | 2787.22 2014-05-17 01:04:00 | 2786.86 | 2787.35 | 2786.03 | 2787.11 | 23.22 | 64710.10 | 2786.83 2014-05-17 01:05:00 | 2786.97 | 2787.28 | 2786.38 | 2787.28 | 2.18 | 6075.67 | 2787.01 2014-05-17 01:06:00 | . | . | . | . | . | . | . 2014-05-17 01:07:00 | . | . | . | . | . | . | . 2014-05-17 01:08:00 | . | . | . | . | . | . | . 2014-05-17 01:09:00 | . | . | . | . | . | . | . 2014-05-17 01:10:00 | . | . | . | . | . | . | . 2014-05-17 01:11:00 | 2787.10 | 2789.00 | 2786.38 | 2787.35 | 48.56 | 135325.09 | 2786.99 2014-05-17 01:12:00 | 2788.77 | 2788.80 | 2787.96 | 2788.10 | 12.60 | 35117.92 | 2788.24 2014-05-17 01:13:00 | . | . | . | . | . | . | . 2014-05-17 01:14:00 | 2789.00 | 2789.40 | 2788.83 | 2788.83 | 19.29 | 53813.21 | 2789.12 2014-05-17 01:15:00 | 2789.15 | 2789.69 | 2788.52 | 2788.52 | 5.26 | 14663.06 | 2789.25 2014-05-17 01:16:00 | 2788.54 | 2788.54 | 2788.54 | 2788.54 | 0.46 | 1274.36 | 2788.54 2014-05-17 01:17:00 | 2788.63 | 2788.96 | 2788.63 | 2788.73 | 3.36 | 9381.36 | 2788.75 2014-05-17 01:18:00 | 2789.53 | 2789.53 | 2787.35 | 2788.68 | 11.40 | 31778.18 | 2788.29 2014-05-17 01:19:00 | 2788.57 | 2789.97 | 2786.97 | 2789.97 | 31.13 | 86780.44 | 2787.95 2014-05-17 01:20:00 | 2788.30 | 2789.85 | 2788.30 | 2788.97 | 22.66 | 63193.69 | 2788.90 2014-05-17 01:21:00 | 2788.97 | 2790.00 | 2787.97 | 2787.98 | 9.72 | 27093.27 | 2788.81 2014-05-17 01:22:00 | 2787.98 | 2787.98 | 2787.17 | 2787.98 | 1.39 | 3863.37 | 2787.42 2014-05-17 01:23:00 | 2787.98 | 2787.98 | 2787.98 | 2787.98 | 1.79 | 4987.70 | 2787.98 2014-05-17 01:24:00 | 2787.27 | 2788.00 | 2787.27 | 2788.00 | 15.65 | 43635.75 | 2787.69 2014-05-17 01:25:00 | 2788.61 | 2789.73 | 2788.61 | 2789.13 | 0.85 | 2381.93 | 2789.15 2014-05-17 01:26:00 | 2789.21 | 2789.90 | 2788.50 | 2788.97 | 17.08 | 47651.36 | 2789.40 2014-05-17 01:27:00 | 2788.97 | 2789.88 | 2788.97 | 2789.17 | 3.64 | 10143.78 | 2789.05 2014-05-17 01:28:00 | 2789.17 | 2789.90 | 2789.17 | 2789.77 | 2.57 | 7178.28 | 2789.85 2014-05-17 01:29:00 | . | . | . | . | . | . | . 2014-05-17 01:30:00 | 2789.17 | 2789.17 | 2786.00 | 2788.53 | 23.65 | 65915.58 | 2787.72 2014-05-17 01:31:00 | 2788.52 | 2790.62 | 2785.02 | 2785.04 | 42.45 | 118350.95 | 2788.07 2014-05-17 01:32:00 | 2785.40 | 2789.48 | 2785.04 | 2786.67 | 61.71 | 172002.89 | 2787.50 2014-05-17 01:33:00 | 2787.72 | 2787.86 | 2786.05 | 2787.31 | 11.40 | 31781.35 | 2786.86 2014-05-17 01:34:00 | 2786.71 | 2786.76 | 2786.12 | 2786.12 | 1.83 | 5093.84 | 2786.56 2014-05-17 01:35:00 | 2787.02 | 2787.02 | 2786.12 | 2786.99 | 2.20 | 6141.62 | 2786.58 2014-05-17 01:36:00 | 2786.79 | 2786.79 | 2786.06 | 2786.12 | 25.62 | 71385.06 | 2786.30 2014-05-17 01:37:00 | 2786.10 | 2786.30 | 2786.08 | 2786.30 | 2.59 | 7216.05 | 2786.12 2014-05-17 01:38:00 | 2786.79 | 2787.86 | 2786.32 | 2786.93 | 30.79 | 85815.96 | 2787.23 2014-05-17 01:39:00 | 2787.29 | 2789.00 | 2786.70 | 2787.89 | 53.06 | 147902.54 | 2787.72 2014-05-17 01:40:00 | 2787.85 | 2787.85 | 2786.76 | 2786.80 | 13.52 | 37678.98 | 2787.11 2014-05-17 01:41:00 | 2787.06 | 2789.05 | 2787.06 | 2787.52 | 5.85 | 16318.47 | 2789.00 2014-05-17 01:42:00 | 2788.38 | 2788.97 | 2787.57 | 2788.16 | 33.84 | 94357.90 | 2788.60 2014-05-17 01:43:00 | 2788.90 | 2788.90 | 2788.90 | 2788.90 | 0.07 | 198.01 | 2788.90 2014-05-17 01:44:00 | 2788.18 | 2788.31 | 2788.18 | 2788.31 | 5.05 | 14080.84 | 2788.29 2014-05-17 01:45:00 | 2788.34 | 2788.34 | 2788.34 | 2788.34 | 0.32 | 895.06 | 2788.34 2014-05-17 01:46:00 | 2788.90 | 2788.90 | 2788.37 | 2788.37 | 1.93 | 5387.41 | 2788.51 2014-05-17 01:47:00 | 2788.37 | 2789.83 | 2788.37 | 2789.83 | 3.62 | 10089.87 | 2788.80 2014-05-17 01:48:00 | 2788.95 | 2789.32 | 2788.95 | 2789.32 | 2.42 | 6763.95 | 2789.26 2014-05-17 01:49:00 | 2788.02 | 2789.30 | 2788.02 | 2789.30 | 7.65 | 21348.91 | 2789.25 2014-05-17 01:50:00 | 2789.05 | 2789.05 | 2788.00 | 2788.02 | 3.13 | 8737.01 | 2788.70 2014-05-17 01:51:00 | 2788.02 | 2788.46 | 2788.00 | 2788.46 | 3.86 | 10764.52 | 2788.01 2014-05-17 01:52:00 | 2788.02 | 2788.02 | 2787.02 | 2787.04 | 10.63 | 29636.20 | 2787.98 2014-05-17 01:53:00 | 2787.04 | 2788.00 | 2787.02 | 2788.00 | 1.22 | 3387.08 | 2787.72 2014-05-17 01:54:00 | 2788.00 | 2788.00 | 2787.04 | 2787.04 | 1.06 | 2946.75 | 2787.84 2014-05-17 01:55:00 | 2787.52 | 2787.52 | 2786.49 | 2786.49 | 10.54 | 29387.58 | 2787.14 2014-05-17 01:56:00 | 2786.11 | 2787.32 | 2786.11 | 2786.98 | 4.62 | 12881.00 | 2786.29 2014-05-17 01:57:00 | 2786.24 | 2786.60 | 2786.24 | 2786.60 | 5.72 | 15944.80 | 2786.58 2014-05-17 01:58:00 | 2786.60 | 2786.62 | 2786.24 | 2786.62 | 29.93 | 83391.80 | 2786.60 2014-05-17 01:59:00 | 2786.62 | 2787.19 | 2786.60 | 2786.82 | 6.51 | 18133.25 | 2786.73 2014-05-17 02:00:00 | 2787.00 | 2787.27 | 2787.00 | 2787.27 | 8.12 | 22629.50 | 2787.23 2014-05-17 02:01:00 | . | . | . | . | . | . | . 2014-05-17 02:02:00 | 2787.29 | 2787.40 | 2786.90 | 2786.90 | 16.60 | 46280.66 | 2787.32 2014-05-17 02:03:00 | 2786.99 | 2787.90 | 2786.99 | 2786.99 | 1.93 | 5385.37 | 2787.46 2014-05-17 02:04:00 | 2787.07 | 2787.07 | 2786.61 | 2786.61 | 25.75 | 71748.91 | 2786.80 2014-05-17 02:05:00 | 2786.62 | 2786.99 | 2786.36 | 2786.99 | 31.20 | 86932.41 | 2786.65 2014-05-17 02:06:00 | 2787.00 | 2787.00 | 2786.03 | 2786.04 | 3.75 | 10446.29 | 2786.42 2014-05-17 02:07:00 | 2786.85 | 2786.88 | 2786.85 | 2786.88 | 9.72 | 27077.06 | 2786.85 2014-05-17 02:08:00 | 2787.00 | 2788.00 | 2786.85 | 2786.85 | 38.86 | 108304.84 | 2787.34 2014-05-17 02:09:00 | 2787.23 | 2788.80 | 2787.23 | 2788.80 | 19.38 | 54034.73 | 2787.88 2014-05-17 02:10:00 | 2788.66 | 2788.78 | 2787.37 | 2787.90 | 72.14 | 201140.87 | 2788.40 2014-05-17 02:11:00 | 2787.67 | 2788.59 | 2787.67 | 2787.70 | 8.12 | 22636.27 | 2788.41 2014-05-17 02:12:00 | 2787.96 | 2788.65 | 2786.91 | 2787.82 | 47.65 | 132810.16 | 2787.49 2014-05-17 02:13:00 | 2787.51 | 2788.50 | 2787.27 | 2787.51 | 31.84 | 88755.49 | 2787.98 2014-05-17 02:14:00 | 2788.15 | 2788.80 | 2787.47 | 2787.87 | 67.02 | 186854.72 | 2788.04 2014-05-17 02:15:00 | . | . | . | . | . | . | . 2014-05-17 02:16:00 | . | . | . | . | . | . | . 2014-05-17 02:17:00 | 2787.82 | 2788.29 | 2786.85 | 2787.78 | 33.74 | 94059.06 | 2787.68 2014-05-17 02:18:00 | 2787.78 | 2788.26 | 2787.05 | 2788.26 | 9.49 | 26470.26 | 2787.81 2014-05-17 02:19:00 | 2786.98 | 2788.39 | 2786.98 | 2788.25 | 31.51 | 87823.31 | 2787.42 2014-05-17 02:20:00 | . | . | . | . | . | . | . 2014-05-17 02:21:00 | 2788.66 | 2788.66 | 2787.16 | 2787.71 | 67.45 | 188036.98 | 2787.84 2014-05-17 02:22:00 | . | . | . | . | . | . | . 2014-05-17 02:23:00 | . | . | . | . | . | . | . 2014-05-17 02:24:00 | 2788.00 | 2788.22 | 2788.00 | 2788.22 | 0.70 | 1951.73 | 2788.19 2014-05-17 02:25:00 | 2788.22 | 2788.22 | 2788.22 | 2788.22 | 1.07 | 2983.40 | 2788.22 2014-05-17 02:26:00 | 2788.00 | 2788.00 | 2787.98 | 2788.00 | 4.57 | 12749.51 | 2788.00 2014-05-17 02:27:00 | 2788.00 | 2788.22 | 2788.00 | 2788.00 | 3.93 | 10942.94 | 2788.01 2014-05-17 02:28:00 | 2788.22 | 2788.80 | 2788.22 | 2788.80 | 5.96 | 16613.05 | 2788.36 2014-05-17 02:29:00 | . | . | . | . | . | . | . 2014-05-17 02:30:00 | 2788.28 | 2788.80 | 2788.28 | 2788.70 | 4.47 | 12461.28 | 2788.38 2014-05-17 02:31:00 | 2788.50 | 2788.50 | 2788.46 | 2788.48 | 1.92 | 5342.73 | 2788.48 2014-05-17 02:32:00 | 2788.40 | 2789.49 | 2788.38 | 2788.70 | 46.22 | 128897.32 | 2788.78 2014-05-17 02:33:00 | 2789.10 | 2789.44 | 2788.88 | 2789.44 | 2.20 | 6139.17 | 2789.26 2014-05-17 02:34:00 | 2789.44 | 2789.95 | 2788.81 | 2789.75 | 48.62 | 135616.88 | 2789.55 2014-05-17 02:35:00 | 2788.94 | 2789.93 | 2788.70 | 2789.88 | 51.21 | 142835.12 | 2789.42 2014-05-17 02:36:00 | 2789.94 | 2790.90 | 2789.94 | 2790.90 | 23.82 | 66472.13 | 2790.60 2014-05-17 02:37:00 | 2790.90 | 2790.90 | 2790.90 | 2790.90 | 9.91 | 27660.61 | 2790.90 2014-05-17 02:38:00 | 2790.90 | 2791.00 | 2789.93 | 2790.40 | 27.52 | 76781.20 | 2790.22 2014-05-17 02:39:00 | 2790.90 | 2791.00 | 2789.17 | 2791.00 | 69.03 | 192568.76 | 2789.64 2014-05-17 02:40:00 | 2791.00 | 2791.94 | 2791.00 | 2791.89 | 13.72 | 38304.71 | 2791.48 2014-05-17 02:41:00 | 2792.00 | 2792.00 | 2792.00 | 2792.00 | 0.61 | 1714.29 | 2792.00 2014-05-17 02:42:00 | 2793.00 | 2795.00 | 2792.83 | 2793.86 | 52.96 | 147952.72 | 2793.77 2014-05-17 02:43:00 | 2793.86 | 2794.98 | 2793.86 | 2794.55 | 1.47 | 4116.65 | 2794.74 2014-05-17 02:44:00 | 2794.98 | 2796.84 | 2794.62 | 2796.16 | 21.08 | 58937.39 | 2795.63 2014-05-17 02:45:00 | 2797.00 | 2798.00 | 2797.00 | 2797.99 | 26.47 | 74039.02 | 2797.20 2014-05-17 02:46:00 | 2797.06 | 2797.99 | 2796.29 | 2797.15 | 36.39 | 101795.09 | 2797.26 2014-05-17 02:47:00 | 2797.15 | 2797.64 | 2794.10 | 2795.57 | 43.44 | 121488.36 | 2796.63 2014-05-17 02:48:00 | 2796.42 | 2796.42 | 2794.95 | 2794.95 | 28.98 | 81037.33 | 2795.93 2014-05-17 02:49:00 | 2794.11 | 2794.89 | 2792.40 | 2792.43 | 27.01 | 75477.41 | 2794.11 2014-05-17 02:50:00 | 2793.29 | 2797.40 | 2792.87 | 2793.78 | 79.88 | 223271.31 | 2795.01 2014-05-17 02:51:00 | 2794.11 | 2795.97 | 2793.53 | 2794.35 | 53.93 | 150726.47 | 2794.85 2014-05-17 02:52:00 | 2793.58 | 2793.58 | 2792.56 | 2792.75 | 24.65 | 68838.58 | 2792.98 2014-05-17 02:53:00 | 2793.58 | 2797.00 | 2793.58 | 2795.35 | 43.78 | 122410.20 | 2795.77 2014-05-17 02:54:00 | 2795.41 | 2795.41 | 2792.58 | 2794.67 | 67.50 | 188594.08 | 2793.82 2014-05-17 02:55:00 | 2793.73 | 2795.11 | 2793.73 | 2794.98 | 70.18 | 196115.98 | 2794.39 2014-05-17 02:56:00 | 2794.78 | 2795.64 | 2794.74 | 2795.25 | 14.46 | 40403.89 | 2794.96 2014-05-17 02:57:00 | 2795.41 | 2795.83 | 2795.00 | 2795.14 | 4.91 | 13732.62 | 2795.16 2014-05-17 02:58:00 | 2793.99 | 2795.68 | 2793.39 | 2793.55 | 67.37 | 188255.18 | 2794.39 2014-05-17 02:59:00 | 2794.02 | 2795.12 | 2794.00 | 2795.05 | 58.71 | 164082.69 | 2794.85 2014-05-17 03:00:00 | 2795.05 | 2795.68 | 2795.05 | 2795.20 | 8.67 | 24241.57 | 2795.38 2014-05-17 03:01:00 | . | . | . | . | . | . | . 2014-05-17 03:02:00 | 2795.83 | 2797.62 | 2795.83 | 2796.36 | 31.37 | 87733.89 | 2796.74 2014-05-17 03:03:00 | 2796.13 | 2797.58 | 2794.46 | 2795.98 | 48.40 | 135347.81 | 2796.38 2014-05-17 03:04:00 | 2796.10 | 2797.99 | 2794.69 | 2796.24 | 132.30 | 369990.43 | 2796.62 2014-05-17 03:05:00 | 2795.62 | 2797.99 | 2794.75 | 2797.70 | 62.83 | 175716.37 | 2796.61 2014-05-17 03:06:00 | 2796.53 | 2797.56 | 2796.43 | 2796.43 | 56.41 | 157758.35 | 2796.84 2014-05-17 03:07:00 | 2796.43 | 2796.50 | 2794.92 | 2795.88 | 26.92 | 75254.14 | 2795.99 2014-05-17 03:08:00 | 2795.82 | 2797.97 | 2795.82 | 2796.35 | 4.08 | 11398.28 | 2796.44 2014-05-17 03:09:00 | 2795.20 | 2796.31 | 2795.00 | 2795.00 | 80.27 | 224380.48 | 2795.32 2014-05-17 03:10:00 | 2794.60 | 2794.60 | 2794.41 | 2794.60 | 7.84 | 21903.94 | 2794.58 2014-05-17 03:11:00 | 2797.85 | 2797.85 | 2793.10 | 2794.91 | 16.48 | 46063.20 | 2794.59 2014-05-17 03:12:00 | 2794.91 | 2794.96 | 2793.38 | 2793.38 | 10.47 | 29241.40 | 2794.21 2014-05-17 03:13:00 | 2793.36 | 2793.36 | 2791.39 | 2791.98 | 28.71 | 80171.80 | 2792.27 2014-05-17 03:14:00 | 2791.98 | 2792.00 | 2791.62 | 2792.00 | 21.94 | 61240.97 | 2791.67 2014-05-17 03:15:00 | 2792.00 | 2794.00 | 2792.00 | 2792.96 | 89.34 | 249441.36 | 2792.11 2014-05-17 03:16:00 | 2792.94 | 2795.84 | 2792.09 | 2792.20 | 18.76 | 52396.24 | 2793.27 2014-05-17 03:17:00 | 2792.22 | 2792.83 | 2792.13 | 2792.71 | 7.11 | 19860.22 | 2792.49 2014-05-17 03:18:00 | 2792.71 | 2793.00 | 2792.64 | 2792.64 | 100.46 | 280572.69 | 2792.99 2014-05-17 03:19:00 | 2793.00 | 2793.02 | 2792.06 | 2792.96 | 5.83 | 16277.53 | 2792.99 2014-05-17 03:20:00 | 2792.52 | 2792.85 | 2792.50 | 2792.52 | 3.93 | 10961.34 | 2792.70 2014-05-17 03:21:00 | 2792.52 | 2793.00 | 2792.00 | 2792.00 | 82.88 | 231461.90 | 2792.80 2014-05-17 03:22:00 | 2792.02 | 2792.02 | 2792.00 | 2792.00 | 2.00 | 5584.02 | 2792.01 2014-05-17 03:23:00 | 2792.80 | 2793.00 | 2792.80 | 2793.00 | 13.22 | 36917.42 | 2792.97 2014-05-17 03:24:00 | 2792.82 | 2792.82 | 2792.12 | 2792.12 | 1.94 | 5417.58 | 2792.57 2014-05-17 03:25:00 | 2792.12 | 2792.12 | 2792.12 | 2792.12 | 0.71 | 1982.41 | 2792.12 2014-05-17 03:26:00 | 2792.10 | 2792.74 | 2791.65 | 2791.65 | 18.90 | 52762.35 | 2792.25 2014-05-17 03:27:00 | 2792.73 | 2792.73 | 2792.73 | 2792.73 | 0.44 | 1239.97 | 2792.73 2014-05-17 03:28:00 | 2791.74 | 2792.73 | 2791.73 | 2791.73 | 0.57 | 1591.51 | 2792.12 2014-05-17 03:29:00 | 2791.73 | 2792.73 | 2791.71 | 2791.72 | 0.44 | 1225.78 | 2792.22 2014-05-17 03:30:00 | 2792.69 | 2792.71 | 2791.70 | 2792.26 | 7.38 | 20614.91 | 2791.84 2014-05-17 03:31:00 | 2792.26 | 2792.69 | 2791.76 | 2791.80 | 1.81 | 5039.83 | 2792.15 2014-05-17 03:32:00 | 2792.00 | 2792.72 | 2791.82 | 2792.72 | 1.35 | 3769.88 | 2792.50 2014-05-17 03:33:00 | 2792.72 | 2799.99 | 2790.10 | 2793.86 | 98.26 | 274686.34 | 2795.53 2014-05-17 03:34:00 | 2790.80 | 2796.77 | 2790.80 | 2795.00 | 74.79 | 208974.16 | 2794.11 2014-05-17 03:35:00 | 2795.03 | 2796.11 | 2792.79 | 2794.08 | 77.00 | 215196.06 | 2794.94 2014-05-17 03:36:00 | 2794.31 | 2796.29 | 2794.31 | 2794.31 | 43.73 | 122235.45 | 2795.04 2014-05-17 03:37:00 | 2795.44 | 2795.44 | 2794.01 | 2795.18 | 64.36 | 179853.14 | 2794.40 2014-05-17 03:38:00 | 2794.55 | 2795.07 | 2792.14 | 2792.29 | 26.88 | 75104.33 | 2794.37 2014-05-17 03:39:00 | 2793.05 | 2795.16 | 2792.84 | 2794.33 | 50.31 | 140556.87 | 2793.76 2014-05-17 03:40:00 | 2793.37 | 2795.06 | 2792.97 | 2793.90 | 58.13 | 162405.01 | 2793.87 2014-05-17 03:41:00 | 2793.30 | 2795.10 | 2793.00 | 2793.00 | 48.17 | 134590.01 | 2793.95 2014-05-17 03:42:00 | 2794.71 | 2794.84 | 2793.22 | 2793.33 | 79.23 | 221370.56 | 2793.95 2014-05-17 03:43:00 | 2793.52 | 2794.16 | 2793.40 | 2793.40 | 16.38 | 45746.84 | 2793.53 2014-05-17 03:44:00 | 2793.33 | 2795.02 | 2792.96 | 2794.57 | 50.17 | 140197.42 | 2794.22 2014-05-17 03:45:00 | 2793.39 | 2794.48 | 2792.77 | 2793.14 | 56.02 | 156488.66 | 2793.69 2014-05-17 03:46:00 | 2793.03 | 2794.20 | 2793.00 | 2793.70 | 33.30 | 93037.05 | 2793.74 2014-05-17 03:47:00 | 2793.03 | 2793.59 | 2793.00 | 2793.59 | 4.48 | 12504.65 | 2793.09 2014-05-17 03:48:00 | 2793.59 | 2793.87 | 2792.15 | 2793.06 | 39.67 | 110813.17 | 2793.16 2014-05-17 03:49:00 | 2793.09 | 2793.69 | 2792.55 | 2793.37 | 49.49 | 138219.66 | 2792.94 2014-05-17 03:50:00 | 2793.92 | 2794.20 | 2793.19 | 2793.63 | 7.12 | 19885.65 | 2793.71 2014-05-17 03:51:00 | 2794.23 | 2794.26 | 2793.15 | 2793.56 | 68.53 | 191463.52 | 2793.70 2014-05-17 03:52:00 | 2794.31 | 2794.31 | 2793.41 | 2794.31 | 9.02 | 25202.64 | 2793.77 2014-05-17 03:53:00 | 2793.62 | 2795.00 | 2793.33 | 2794.38 | 19.84 | 55442.17 | 2794.18 2014-05-17 03:54:00 | 2794.38 | 2795.00 | 2793.20 | 2794.37 | 25.06 | 70010.86 | 2794.06 2014-05-17 03:55:00 | 2794.29 | 2794.92 | 2793.48 | 2794.22 | 53.58 | 149698.65 | 2794.03 2014-05-17 03:56:00 | 2793.95 | 2795.00 | 2793.77 | 2794.63 | 53.07 | 148291.99 | 2794.53 2014-05-17 03:57:00 | 2794.00 | 2794.15 | 2793.95 | 2794.15 | 3.63 | 10130.99 | 2793.99 2014-05-17 03:58:00 | 2793.71 | 2794.02 | 2793.20 | 2793.22 | 19.79 | 55290.28 | 2793.71 2014-05-17 03:59:00 | 2793.22 | 2793.83 | 2792.44 | 2792.44 | 29.08 | 81221.47 | 2792.84 2014-05-17 04:00:00 | 2792.45 | 2792.93 | 2791.68 | 2792.73 | 44.17 | 123335.27 | 2792.41 2014-05-17 04:01:00 | 2791.90 | 2793.04 | 2791.88 | 2792.52 | 54.48 | 152121.33 | 2792.45 2014-05-17 04:02:00 | 2792.54 | 2792.61 | 2792.48 | 2792.49 | 10.18 | 28436.27 | 2792.52 2014-05-17 04:03:00 | 2792.50 | 2792.52 | 2791.11 | 2792.52 | 45.15 | 126044.45 | 2791.87 2014-05-17 04:04:00 | 2791.77 | 2793.10 | 2790.00 | 2791.01 | 82.30 | 229691.19 | 2790.77 2014-05-17 04:05:00 | 2791.47 | 2792.93 | 2790.60 | 2791.97 | 9.47 | 26439.19 | 2791.59 2014-05-17 04:06:00 | 2790.74 | 2794.00 | 2790.74 | 2793.88 | 36.47 | 101831.71 | 2792.05 2014-05-17 04:07:00 | 2792.05 | 2793.99 | 2791.04 | 2792.28 | 32.57 | 90935.57 | 2792.43 2014-05-17 04:08:00 | 2792.85 | 2792.87 | 2791.47 | 2792.44 | 11.65 | 32536.08 | 2792.32 2014-05-17 04:09:00 | 2791.55 | 2792.36 | 2791.00 | 2791.12 | 26.47 | 73902.80 | 2791.52 2014-05-17 04:10:00 | 2791.96 | 2792.20 | 2791.02 | 2792.00 | 40.43 | 112863.92 | 2791.80 2014-05-17 04:11:00 | 2792.00 | 2793.70 | 2791.02 | 2793.60 | 32.31 | 90227.84 | 2792.39 2014-05-17 04:12:00 | 2792.44 | 2793.20 | 2792.44 | 2792.44 | 1.83 | 5102.66 | 2792.92 2014-05-17 04:13:00 | 2792.49 | 2792.51 | 2792.46 | 2792.46 | 8.23 | 22987.80 | 2792.49 2014-05-17 04:14:00 | 2792.15 | 2792.88 | 2792.15 | 2792.88 | 3.06 | 8530.89 | 2792.44 2014-05-17 04:15:00 | 2791.93 | 2792.82 | 2791.80 | 2791.94 | 57.87 | 161569.67 | 2792.13 2014-05-17 04:16:00 | 2791.80 | 2791.80 | 2791.80 | 2791.80 | 1.64 | 4586.93 | 2791.80 2014-05-17 04:17:00 | 2791.81 | 2791.81 | 2791.81 | 2791.81 | 0.11 | 318.27 | 2791.81 2014-05-17 04:18:00 | 2791.81 | 2793.20 | 2791.81 | 2792.64 | 9.56 | 26691.95 | 2792.63 2014-05-17 04:19:00 | 2792.64 | 2792.64 | 2791.78 | 2791.80 | 7.78 | 21713.09 | 2792.32 2014-05-17 04:20:00 | 2791.80 | 2792.03 | 2791.78 | 2792.03 | 3.12 | 8702.62 | 2791.98 2014-05-17 04:21:00 | . | . | . | . | . | . | . 2014-05-17 04:22:00 | 2791.80 | 2791.80 | 2791.80 | 2791.80 | 0.10 | 279.18 | 2791.80 2014-05-17 04:23:00 | 2791.80 | 2792.02 | 2791.80 | 2792.02 | 0.45 | 1256.37 | 2791.94 2014-05-17 04:24:00 | 2792.02 | 2792.19 | 2792.02 | 2792.19 | 3.40 | 9498.94 | 2792.16 2014-05-17 04:25:00 | 2792.80 | 2793.05 | 2792.80 | 2793.05 | 0.33 | 907.72 | 2792.97 2014-05-17 04:26:00 | 2793.01 | 2793.01 | 2793.01 | 2793.01 | 0.08 | 215.06 | 2793.01 2014-05-17 04:27:00 | 2793.01 | 2793.01 | 2793.01 | 2793.01 | 0.10 | 279.30 | 2793.01 2014-05-17 04:28:00 | 2793.01 | 2793.57 | 2792.44 | 2793.06 | 31.53 | 88067.78 | 2792.88 2014-05-17 04:29:00 | 2792.30 | 2793.32 | 2792.30 | 2792.51 | 9.06 | 25296.20 | 2792.38 2014-05-17 04:30:00 | 2792.53 | 2793.51 | 2792.51 | 2792.60 | 1.28 | 3563.31 | 2792.56 2014-05-17 04:31:00 | 2792.60 | 2793.00 | 2792.60 | 2793.00 | 4.60 | 12844.84 | 2792.96 2014-05-17 04:32:00 | 2792.70 | 2792.94 | 2791.78 | 2792.58 | 55.65 | 155404.81 | 2792.44 2014-05-17 04:33:00 | 2791.87 | 2791.96 | 2791.87 | 2791.96 | 4.20 | 11725.87 | 2791.87 2014-05-17 04:34:00 | . | . | . | . | . | . | . 2014-05-17 04:35:00 | . | . | . | . | . | . | . 2014-05-17 04:36:00 | 2791.80 | 2791.80 | 2791.00 | 2791.72 | 5.27 | 14696.44 | 2791.35 2014-05-17 04:37:00 | 2791.07 | 2792.00 | 2791.07 | 2791.11 | 17.43 | 48678.06 | 2791.97 2014-05-17 04:38:00 | 2791.11 | 2791.11 | 2791.00 | 2791.00 | 5.53 | 15431.70 | 2791.05 2014-05-17 04:39:00 | 2790.03 | 2790.08 | 2789.00 | 2789.00 | 16.22 | 45245.32 | 2789.82 2014-05-17 04:40:00 | 2789.84 | 2790.41 | 2788.00 | 2790.09 | 47.00 | 131059.91 | 2788.81 2014-05-17 04:41:00 | 2790.17 | 2790.76 | 2789.05 | 2789.08 | 57.12 | 159354.85 | 2789.78 2014-05-17 04:42:00 | 2789.98 | 2790.43 | 2788.75 | 2789.94 | 25.70 | 71691.57 | 2789.88 2014-05-17 04:43:00 | 2790.30 | 2790.51 | 2789.31 | 2789.70 | 38.70 | 107956.39 | 2789.93 2014-05-17 04:44:00 | 2789.73 | 2789.99 | 2789.29 | 2789.99 | 11.02 | 30729.31 | 2789.77 2014-05-17 04:45:00 | 2789.04 | 2789.22 | 2788.00 | 2788.00 | 31.17 | 86908.18 | 2788.65 2014-05-17 04:46:00 | 2787.73 | 2788.55 | 2787.14 | 2788.48 | 39.35 | 109689.27 | 2787.67 2014-05-17 04:47:00 | 2787.71 | 2787.71 | 2787.40 | 2787.54 | 5.02 | 13994.23 | 2787.69 2014-05-17 04:48:00 | 2788.20 | 2788.52 | 2787.50 | 2787.50 | 7.92 | 22067.40 | 2788.05 2014-05-17 04:49:00 | 2787.52 | 2787.91 | 2787.50 | 2787.51 | 14.72 | 41024.12 | 2787.72 2014-05-17 04:50:00 | 2787.51 | 2787.51 | 2787.00 | 2787.00 | 10.93 | 30455.59 | 2787.19 2014-05-17 04:51:00 | 2787.00 | 2787.00 | 2786.10 | 2786.93 | 12.46 | 34710.05 | 2786.84 2014-05-17 04:52:00 | 2786.91 | 2786.93 | 2786.57 | 2786.57 | 18.04 | 50256.27 | 2786.60 2014-05-17 04:53:00 | 2786.55 | 2786.57 | 2786.53 | 2786.57 | 9.16 | 25522.08 | 2786.56 2014-05-17 04:54:00 | 2786.57 | 2788.49 | 2786.57 | 2787.39 | 13.40 | 37358.05 | 2787.50 2014-05-17 04:55:00 | 2787.48 | 2788.52 | 2787.48 | 2788.52 | 1.59 | 4441.28 | 2788.00 2014-05-17 04:56:00 | 2788.30 | 2788.42 | 2787.38 | 2787.40 | 32.76 | 91329.04 | 2787.65 2014-05-17 04:57:00 | 2787.42 | 2789.34 | 2787.42 | 2787.66 | 23.68 | 66041.86 | 2788.81 2014-05-17 04:58:00 | 2787.66 | 2788.52 | 2787.64 | 2787.64 | 5.85 | 16300.36 | 2788.29 2014-05-17 04:59:00 | 2787.87 | 2788.52 | 2787.87 | 2788.52 | 0.55 | 1519.62 | 2788.29 2014-05-17 05:00:00 | 2787.88 | 2787.88 | 2787.37 | 2787.37 | 16.81 | 46864.86 | 2787.58 2014-05-17 05:01:00 | 2787.39 | 2788.07 | 2787.37 | 2787.41 | 16.38 | 45662.49 | 2787.53 2014-05-17 05:02:00 | 2787.41 | 2788.52 | 2787.41 | 2788.52 | 1.68 | 4689.55 | 2788.08 2014-05-17 05:03:00 | 2788.50 | 2789.96 | 2788.50 | 2789.90 | 34.71 | 96799.42 | 2789.13 2014-05-17 05:04:00 | 2788.51 | 2788.51 | 2787.06 | 2787.98 | 17.21 | 48000.39 | 2788.45 2014-05-17 05:05:00 | 2788.40 | 2788.42 | 2787.35 | 2787.35 | 13.77 | 38390.97 | 2787.41 2014-05-17 05:06:00 | 2788.46 | 2788.46 | 2787.00 | 2788.28 | 16.40 | 45696.92 | 2787.25 2014-05-17 05:07:00 | 2787.00 | 2788.31 | 2786.38 | 2786.86 | 49.57 | 138167.36 | 2787.49 2014-05-17 05:08:00 | 2786.27 | 2787.50 | 2785.00 | 2785.00 | 91.53 | 254967.07 | 2785.64 2014-05-17 05:09:00 | 2785.02 | 2785.02 | 2781.12 | 2782.88 | 11.88 | 33080.47 | 2783.61 2014-05-17 05:10:00 | 2782.02 | 2782.85 | 2780.08 | 2781.00 | 46.46 | 129201.20 | 2781.21 2014-05-17 05:11:00 | 2780.57 | 2782.80 | 2780.55 | 2782.80 | 34.55 | 96106.13 | 2781.73 2014-05-17 05:12:00 | 2782.39 | 2782.41 | 2781.00 | 2781.93 | 20.55 | 57174.79 | 2782.23 2014-05-17 05:13:00 | 2781.00 | 2783.97 | 2780.30 | 2781.85 | 12.25 | 34066.85 | 2781.19 2014-05-17 05:14:00 | 2780.89 | 2782.84 | 2780.30 | 2780.72 | 19.17 | 53309.33 | 2780.87 2014-05-17 05:15:00 | 2780.84 | 2782.26 | 2780.84 | 2780.99 | 31.24 | 86875.63 | 2781.27 2014-05-17 05:16:00 | 2782.18 | 2782.18 | 2782.18 | 2782.18 | 0.19 | 517.49 | 2782.18 2014-05-17 05:17:00 | 2782.18 | 2782.31 | 2781.05 | 2781.50 | 47.74 | 132789.47 | 2781.75 2014-05-17 05:18:00 | 2781.90 | 2783.82 | 2781.90 | 2783.82 | 2.19 | 6088.09 | 2782.49 2014-05-17 05:19:00 | 2783.47 | 2785.02 | 2783.10 | 2785.00 | 11.95 | 33279.14 | 2784.17 2014-05-17 05:20:00 | 2784.03 | 2785.66 | 2784.03 | 2785.12 | 7.55 | 21013.70 | 2784.75 2014-05-17 05:21:00 | 2784.52 | 2785.89 | 2782.92 | 2783.61 | 8.36 | 23276.84 | 2784.31 2014-05-17 05:22:00 | 2783.18 | 2783.83 | 2782.00 | 2782.00 | 16.08 | 44743.21 | 2782.71 2014-05-17 05:23:00 | 2782.98 | 2782.98 | 2782.93 | 2782.93 | 0.37 | 1018.56 | 2782.94 2014-05-17 05:24:00 | 2782.93 | 2785.35 | 2781.60 | 2782.29 | 17.22 | 47920.33 | 2782.18 2014-05-17 05:25:00 | 2783.93 | 2783.93 | 2782.04 | 2783.17 | 44.99 | 125187.68 | 2782.51 2014-05-17 05:26:00 | 2782.44 | 2782.44 | 2782.34 | 2782.34 | 7.38 | 20533.89 | 2782.37 2014-05-17 05:27:00 | 2782.34 | 2782.98 | 2782.34 | 2782.97 | 7.08 | 19694.77 | 2782.53 2014-05-17 05:28:00 | 2782.54 | 2782.96 | 2782.08 | 2782.08 | 15.13 | 42105.00 | 2782.70 2014-05-17 05:29:00 | 2782.08 | 2782.51 | 2781.80 | 2782.51 | 14.11 | 39244.79 | 2782.13 2014-05-17 05:30:00 | 2781.87 | 2782.74 | 2781.74 | 2782.74 | 19.79 | 55056.41 | 2782.31 2014-05-17 05:31:00 | 2782.63 | 2782.63 | 2781.70 | 2781.70 | 11.90 | 33094.61 | 2781.76 2014-05-17 05:32:00 | 2781.87 | 2782.73 | 2781.87 | 2782.73 | 0.71 | 1966.86 | 2781.98 2014-05-17 05:33:00 | . | . | . | . | . | . | . 2014-05-17 05:34:00 | 2782.73 | 2782.73 | 2782.07 | 2782.10 | 1.57 | 4365.86 | 2782.57 2014-05-17 05:35:00 | 2782.78 | 2782.79 | 2782.10 | 2782.10 | 6.70 | 18641.70 | 2782.34 2014-05-17 05:36:00 | 2782.12 | 2783.00 | 2782.12 | 2782.43 | 18.50 | 51469.16 | 2782.42 2014-05-17 05:37:00 | 2782.30 | 2782.78 | 2782.30 | 2782.78 | 0.24 | 678.94 | 2782.53 2014-05-17 05:38:00 | 2782.52 | 2783.17 | 2782.35 | 2782.57 | 14.87 | 41385.46 | 2782.78 2014-05-17 05:39:00 | 2782.66 | 2782.87 | 2782.66 | 2782.87 | 1.37 | 3798.44 | 2782.74 2014-05-17 05:40:00 | 2782.03 | 2782.04 | 2782.03 | 2782.04 | 0.20 | 567.54 | 2782.04 2014-05-17 05:41:00 | 2782.62 | 2783.00 | 2782.59 | 2783.00 | 8.83 | 24579.16 | 2782.65 2014-05-17 05:42:00 | 2783.00 | 2783.65 | 2783.00 | 2783.65 | 0.76 | 2126.51 | 2783.39 2014-05-17 05:43:00 | 2783.80 | 2785.37 | 2783.80 | 2785.00 | 15.66 | 43621.46 | 2784.82 2014-05-17 05:44:00 | 2784.01 | 2784.50 | 2782.45 | 2784.46 | 22.37 | 62287.36 | 2784.04 2014-05-17 05:45:00 | 2784.00 | 2784.00 | 2783.28 | 2783.28 | 10.69 | 29759.55 | 2783.35 2014-05-17 05:46:00 | . | . | . | . | . | . | . 2014-05-17 05:47:00 | 2783.10 | 2783.10 | 2783.08 | 2783.10 | 7.33 | 20408.45 | 2783.10 2014-05-17 05:48:00 | 2783.10 | 2783.10 | 2783.10 | 2783.10 | 0.10 | 278.31 | 2783.10 2014-05-17 05:49:00 | 2783.10 | 2783.81 | 2783.10 | 2783.10 | 8.46 | 23556.31 | 2783.12 2014-05-17 05:50:00 | 2782.89 | 2783.15 | 2782.05 | 2782.96 | 6.03 | 16781.01 | 2782.46 2014-05-17 05:51:00 | 2782.94 | 2784.00 | 2782.94 | 2784.00 | 5.05 | 14057.50 | 2783.66 2014-05-17 05:52:00 | 2783.51 | 2783.85 | 2782.53 | 2782.53 | 44.35 | 123439.13 | 2783.23 2014-05-17 05:53:00 | 2782.53 | 2783.94 | 2782.25 | 2782.62 | 45.26 | 125941.80 | 2782.88 2014-05-17 05:54:00 | 2783.56 | 2783.70 | 2782.88 | 2783.42 | 28.89 | 80398.16 | 2783.39 2014-05-17 05:55:00 | 2782.43 | 2783.99 | 2782.24 | 2783.50 | 9.21 | 25629.40 | 2782.78 2014-05-17 05:56:00 | 2783.50 | 2784.02 | 2783.50 | 2784.02 | 7.76 | 21609.20 | 2783.97 2014-05-17 05:57:00 | 2784.50 | 2785.96 | 2784.50 | 2785.12 | 3.14 | 8735.31 | 2784.61 2014-05-17 05:58:00 | 2785.87 | 2785.88 | 2785.87 | 2785.88 | 6.44 | 17927.08 | 2785.87 2014-05-17 05:59:00 | 2785.60 | 2785.62 | 2785.60 | 2785.62 | 4.35 | 12103.45 | 2785.60 2014-05-17 06:00:00 | 2785.62 | 2785.64 | 2785.62 | 2785.62 | 9.02 | 25117.95 | 2785.62 2014-05-17 06:01:00 | . | . | . | . | . | . | . 2014-05-17 06:02:00 | 2785.36 | 2790.00 | 2783.00 | 2788.40 | 145.09 | 404394.13 | 2787.25 2014-05-17 06:03:00 | 2788.42 | 2788.56 | 2788.40 | 2788.42 | 22.21 | 61931.02 | 2788.43 2014-05-17 06:04:00 | 2788.42 | 2790.04 | 2788.42 | 2790.02 | 38.84 | 108345.83 | 2789.40 2014-05-17 06:05:00 | 2790.02 | 2790.96 | 2790.00 | 2790.46 | 40.75 | 113702.26 | 2790.38 2014-05-17 06:06:00 | 2790.46 | 2790.99 | 2790.02 | 2790.02 | 14.59 | 40709.57 | 2790.43 2014-05-17 06:07:00 | 2790.02 | 2790.64 | 2786.28 | 2786.38 | 86.39 | 240960.26 | 2789.38 2014-05-17 06:08:00 | 2786.38 | 2789.13 | 2786.22 | 2789.10 | 71.95 | 200546.17 | 2787.42 2014-05-17 06:09:00 | 2789.35 | 2790.11 | 2785.13 | 2787.41 | 57.75 | 161033.77 | 2788.46 2014-05-17 06:10:00 | 2786.51 | 2788.62 | 2784.36 | 2786.66 | 67.64 | 188497.49 | 2786.94 2014-05-17 06:11:00 | . | . | . | . | . | . | . 2014-05-17 06:12:00 | 2785.94 | 2787.70 | 2785.23 | 2786.16 | 61.58 | 171593.90 | 2786.34 2014-05-17 06:13:00 | 2786.98 | 2788.94 | 2785.98 | 2786.56 | 34.77 | 96922.64 | 2787.70 2014-05-17 06:14:00 | 2787.80 | 2789.81 | 2787.80 | 2788.10 | 10.15 | 28292.44 | 2788.53 2014-05-17 06:15:00 | 2785.76 | 2787.50 | 2785.75 | 2787.28 | 44.45 | 123867.53 | 2786.73 2014-05-17 06:16:00 | 2786.71 | 2787.50 | 2785.86 | 2787.20 | 72.77 | 202789.36 | 2786.72 2014-05-17 06:17:00 | 2786.60 | 2787.65 | 2786.22 | 2786.32 | 21.79 | 60722.14 | 2786.95 2014-05-17 06:18:00 | 2786.42 | 2787.48 | 2786.42 | 2786.82 | 17.50 | 48760.54 | 2787.11 2014-05-17 06:19:00 | 2786.82 | 2786.82 | 2786.82 | 2786.82 | 0.69 | 1928.48 | 2786.82 2014-05-17 06:20:00 | 2787.52 | 2787.52 | 2787.19 | 2787.19 | 2.83 | 7877.47 | 2787.50 2014-05-17 06:21:00 | 2788.50 | 2788.50 | 2786.98 | 2786.98 | 40.39 | 112609.62 | 2787.85 2014-05-17 06:22:00 | 2786.36 | 2786.46 | 2785.11 | 2785.54 | 20.52 | 57167.23 | 2785.66 2014-05-17 06:23:00 | 2786.20 | 2786.87 | 2785.08 | 2786.21 | 15.10 | 42077.05 | 2786.19 2014-05-17 06:24:00 | 2785.10 | 2786.20 | 2785.10 | 2785.42 | 24.86 | 69249.42 | 2785.46 2014-05-17 06:25:00 | 2785.42 | 2787.97 | 2785.42 | 2786.20 | 65.35 | 182094.60 | 2786.41 2014-05-17 06:26:00 | 2787.00 | 2788.09 | 2787.00 | 2788.09 | 4.66 | 12981.31 | 2787.48 2014-05-17 06:27:00 | 2787.59 | 2787.66 | 2786.55 | 2787.47 | 45.63 | 127178.51 | 2787.11 2014-05-17 06:28:00 | 2787.66 | 2787.66 | 2786.71 | 2786.71 | 0.15 | 418.10 | 2787.34 2014-05-17 06:29:00 | 2786.71 | 2786.71 | 2786.71 | 2786.71 | 5.41 | 15073.31 | 2786.71 2014-05-17 06:30:00 | 2786.71 | 2788.00 | 2786.61 | 2787.04 | 20.76 | 57844.89 | 2787.03 2014-05-17 06:31:00 | 2787.90 | 2789.29 | 2787.04 | 2788.53 | 11.72 | 32686.18 | 2787.97 2014-05-17 06:32:00 | 2788.50 | 2788.88 | 2787.14 | 2787.17 | 56.58 | 157771.05 | 2788.26 2014-05-17 06:33:00 | 2788.29 | 2788.53 | 2787.32 | 2787.50 | 43.09 | 120144.73 | 2787.97 2014-05-17 06:34:00 | 2788.17 | 2788.51 | 2787.28 | 2787.28 | 10.23 | 28521.87 | 2788.06 2014-05-17 06:35:00 | 2787.02 | 2787.02 | 2787.00 | 2787.00 | 1.07 | 2990.46 | 2787.01 2014-05-17 06:36:00 | 2787.94 | 2787.94 | 2787.94 | 2787.94 | 5.00 | 13939.70 | 2787.94 2014-05-17 06:37:00 | 2787.02 | 2787.03 | 2786.00 | 2786.00 | 7.42 | 20670.31 | 2786.88 2014-05-17 06:38:00 | 2786.02 | 2786.02 | 2786.02 | 2786.02 | 0.26 | 735.51 | 2786.02 2014-05-17 06:39:00 | . | . | . | . | . | . | . 2014-05-17 06:40:00 | 2786.30 | 2787.79 | 2786.21 | 2787.19 | 39.86 | 111081.07 | 2786.99 2014-05-17 06:41:00 | . | . | . | . | . | . | . 2014-05-17 06:42:00 | 2787.02 | 2787.44 | 2786.46 | 2786.46 | 14.89 | 41501.06 | 2786.80 2014-05-17 06:43:00 | 2786.12 | 2787.21 | 2786.12 | 2786.49 | 64.55 | 179871.13 | 2786.54 2014-05-17 06:44:00 | . | . | . | . | . | . | . 2014-05-17 06:45:00 | 2786.48 | 2786.96 | 2786.48 | 2786.96 | 1.40 | 3901.54 | 2786.81 2014-05-17 06:46:00 | 2786.50 | 2787.90 | 2786.50 | 2787.10 | 33.94 | 94591.74 | 2786.95 2014-05-17 06:47:00 | 2786.50 | 2786.50 | 2786.50 | 2786.50 | 0.55 | 1532.58 | 2786.50 2014-05-17 06:48:00 | 2786.52 | 2786.89 | 2786.50 | 2786.50 | 3.22 | 8967.04 | 2786.52 2014-05-17 06:49:00 | 2786.50 | 2787.89 | 2786.50 | 2787.01 | 56.18 | 156568.46 | 2787.16 2014-05-17 06:50:00 | 2786.57 | 2787.77 | 2786.53 | 2787.77 | 48.24 | 134431.81 | 2786.90 2014-05-17 06:51:00 | 2787.78 | 2788.20 | 2786.61 | 2787.03 | 33.12 | 92320.37 | 2787.54 2014-05-17 06:52:00 | 2787.19 | 2787.20 | 2787.16 | 2787.19 | 2.52 | 7023.70 | 2787.18 2014-05-17 06:53:00 | 2787.20 | 2787.22 | 2786.81 | 2786.81 | 7.56 | 21070.11 | 2787.05 2014-05-17 06:54:00 | 2786.51 | 2786.83 | 2786.51 | 2786.83 | 35.56 | 99089.14 | 2786.53 2014-05-17 06:55:00 | 2786.51 | 2786.53 | 2786.48 | 2786.50 | 18.57 | 51748.07 | 2786.50 2014-05-17 06:56:00 | 2786.52 | 2786.52 | 2786.50 | 2786.50 | 15.98 | 44522.70 | 2786.50 2014-05-17 06:57:00 | 2786.52 | 2786.74 | 2786.50 | 2786.50 | 35.44 | 98757.01 | 2786.52 2014-05-17 06:58:00 | 2786.51 | 2786.51 | 2786.51 | 2786.51 | 1.00 | 2786.51 | 2786.51 2014-05-17 06:59:00 | 2786.51 | 2786.51 | 2785.01 | 2785.01 | 22.39 | 62375.14 | 2786.10 2014-05-17 07:00:00 | 2785.03 | 2785.50 | 2784.12 | 2784.56 | 42.28 | 117714.38 | 2784.49 2014-05-17 07:01:00 | 2784.98 | 2784.98 | 2783.94 | 2783.94 | 20.69 | 57600.76 | 2784.26 2014-05-17 07:02:00 | 2783.00 | 2783.03 | 2781.91 | 2782.02 | 13.23 | 36803.61 | 2782.46 2014-05-17 07:03:00 | 2782.05 | 2782.25 | 2782.05 | 2782.23 | 26.39 | 73421.76 | 2782.08 2014-05-17 07:04:00 | 2782.23 | 2783.85 | 2780.07 | 2780.39 | 47.61 | 132373.33 | 2780.54 2014-05-17 07:05:00 | 2780.39 | 2781.03 | 2780.11 | 2780.88 | 16.74 | 46542.79 | 2780.83 2014-05-17 07:06:00 | 2780.72 | 2780.72 | 2780.10 | 2780.32 | 9.23 | 25666.69 | 2780.19 2014-05-17 07:07:00 | 2780.32 | 2782.92 | 2780.32 | 2782.56 | 14.97 | 41621.58 | 2781.08 2014-05-17 07:08:00 | 2782.01 | 2782.75 | 2781.30 | 2782.02 | 52.91 | 147187.18 | 2781.89 2014-05-17 07:09:00 | 2782.88 | 2783.56 | 2782.31 | 2783.30 | 36.32 | 101097.49 | 2783.21 2014-05-17 07:10:00 | 2783.47 | 2784.01 | 2780.46 | 2780.64 | 37.71 | 104904.65 | 2782.03 2014-05-17 07:11:00 | 2780.62 | 2781.82 | 2778.99 | 2779.10 | 78.39 | 217916.27 | 2779.93 2014-05-17 07:12:00 | 2779.10 | 2782.69 | 2779.01 | 2781.19 | 81.87 | 227632.54 | 2780.48 2014-05-17 07:13:00 | 2781.19 | 2781.19 | 2780.00 | 2780.12 | 29.75 | 82709.37 | 2780.43 2014-05-17 07:14:00 | 2780.10 | 2780.50 | 2779.01 | 2779.01 | 6.56 | 18233.62 | 2779.94 2014-05-17 07:15:00 | 2779.01 | 2779.01 | 2779.00 | 2779.00 | 4.99 | 13872.80 | 2779.01 2014-05-17 07:16:00 | 2779.00 | 2779.66 | 2778.88 | 2778.88 | 23.53 | 65393.36 | 2779.15 2014-05-17 07:17:00 | 2779.55 | 2779.55 | 2775.00 | 2779.33 | 98.25 | 272835.67 | 2777.09 2014-05-17 07:18:00 | 2780.67 | 2782.94 | 2779.98 | 2781.53 | 40.00 | 111234.41 | 2780.72 2014-05-17 07:19:00 | 2781.53 | 2782.87 | 2781.50 | 2782.09 | 67.04 | 186534.99 | 2782.40 2014-05-17 07:20:00 | 2782.18 | 2782.69 | 2780.13 | 2780.48 | 92.86 | 258280.70 | 2781.28 2014-05-17 07:21:00 | 2781.77 | 2781.83 | 2780.53 | 2781.01 | 29.24 | 81316.40 | 2780.81 2014-05-17 07:22:00 | 2781.46 | 2781.46 | 2781.09 | 2781.09 | 0.66 | 1830.02 | 2781.19 2014-05-17 07:23:00 | 2781.07 | 2781.42 | 2778.49 | 2779.74 | 106.43 | 295861.95 | 2779.82 2014-05-17 07:24:00 | 2781.36 | 2781.47 | 2779.29 | 2780.15 | 21.46 | 59674.45 | 2780.60 2014-05-17 07:25:00 | 2780.13 | 2781.39 | 2778.14 | 2778.16 | 63.71 | 177172.05 | 2780.83 2014-05-17 07:26:00 | 2779.09 | 2780.39 | 2778.55 | 2779.46 | 70.99 | 197316.95 | 2779.50 2014-05-17 07:27:00 | 2778.42 | 2778.42 | 2778.42 | 2778.42 | 5.50 | 15281.31 | 2778.42 2014-05-17 07:28:00 | 2778.24 | 2778.65 | 2776.61 | 2777.10 | 28.30 | 78626.34 | 2778.02 2014-05-17 07:29:00 | 2777.05 | 2778.55 | 2776.20 | 2778.55 | 13.20 | 36647.07 | 2776.92 2014-05-17 07:30:00 | 2777.46 | 2778.75 | 2777.06 | 2778.27 | 65.86 | 182940.23 | 2777.67 2014-05-17 07:31:00 | 2778.06 | 2778.43 | 2777.02 | 2778.25 | 39.66 | 110159.54 | 2777.88 2014-05-17 07:32:00 | 2778.50 | 2779.80 | 2777.17 | 2777.66 | 53.50 | 148674.84 | 2778.81 2014-05-17 07:33:00 | 2777.97 | 2779.19 | 2777.92 | 2778.15 | 35.87 | 99672.01 | 2778.39 2014-05-17 07:34:00 | 2779.00 | 2779.05 | 2778.94 | 2778.94 | 3.35 | 9320.82 | 2779.01 2014-05-17 07:35:00 | 2778.94 | 2778.94 | 2778.01 | 2778.10 | 10.86 | 30158.88 | 2778.34 2014-05-17 07:36:00 | 2778.10 | 2778.10 | 2777.02 | 2777.02 | 3.16 | 8772.59 | 2777.89 2014-05-17 07:37:00 | 2777.99 | 2778.00 | 2777.00 | 2778.00 | 7.65 | 21248.94 | 2777.28 2014-05-17 07:38:00 | 2778.00 | 2779.00 | 2778.00 | 2778.03 | 12.13 | 33688.25 | 2778.41 2014-05-17 07:39:00 | 2778.71 | 2780.50 | 2778.71 | 2780.50 | 68.23 | 189644.68 | 2779.49 2014-05-17 07:40:00 | 2780.60 | 2782.08 | 2779.95 | 2780.49 | 102.15 | 284053.09 | 2780.83 2014-05-17 07:41:00 | 2780.49 | 2781.97 | 2779.00 | 2780.00 | 69.82 | 194153.93 | 2780.66 2014-05-17 07:42:00 | 2780.00 | 2780.00 | 2779.11 | 2779.27 | 13.33 | 37054.92 | 2779.81 2014-05-17 07:43:00 | 2779.96 | 2779.98 | 2779.27 | 2779.93 | 6.70 | 18625.63 | 2779.95 2014-05-17 07:44:00 | 2779.95 | 2781.55 | 2779.95 | 2780.80 | 65.49 | 182097.96 | 2780.63 2014-05-17 07:45:00 | 2780.22 | 2780.34 | 2780.16 | 2780.16 | 2.33 | 6464.16 | 2780.29 2014-05-17 07:46:00 | 2780.30 | 2780.93 | 2780.30 | 2780.52 | 8.29 | 23044.53 | 2780.81 2014-05-17 07:47:00 | 2780.99 | 2781.68 | 2780.62 | 2781.22 | 30.19 | 83972.92 | 2781.11 2014-05-17 07:48:00 | 2780.62 | 2780.94 | 2780.60 | 2780.94 | 2.80 | 7783.11 | 2780.67 2014-05-17 07:49:00 | 2780.88 | 2780.89 | 2779.02 | 2779.52 | 53.74 | 149380.24 | 2779.79 2014-05-17 07:50:00 | 2779.98 | 2779.98 | 2779.02 | 2779.02 | 1.40 | 3891.11 | 2779.36 2014-05-17 07:51:00 | 2779.12 | 2779.12 | 2779.04 | 2779.04 | 4.00 | 11116.27 | 2779.07 2014-05-17 07:52:00 | 2779.23 | 2779.75 | 2779.23 | 2779.75 | 3.86 | 10714.82 | 2779.46 2014-05-17 07:53:00 | 2779.74 | 2780.02 | 2779.32 | 2780.00 | 34.24 | 95163.40 | 2779.47 2014-05-17 07:54:00 | 2780.74 | 2780.74 | 2780.14 | 2780.14 | 2.45 | 6822.74 | 2780.25 2014-05-17 07:55:00 | 2780.22 | 2781.00 | 2780.22 | 2781.00 | 3.01 | 8359.32 | 2780.88 2014-05-17 07:56:00 | 2781.02 | 2781.50 | 2780.26 | 2781.42 | 6.42 | 17856.09 | 2781.32 2014-05-17 07:57:00 | 2781.59 | 2781.96 | 2780.50 | 2781.96 | 17.91 | 49805.77 | 2781.51 2014-05-17 07:58:00 | 2781.81 | 2781.99 | 2781.81 | 2781.83 | 13.64 | 37948.35 | 2781.93 2014-05-17 07:59:00 | 2781.83 | 2781.90 | 2780.72 | 2781.86 | 7.41 | 20607.37 | 2781.77 2014-05-17 08:00:00 | 2781.86 | 2782.00 | 2781.86 | 2782.00 | 7.98 | 22200.12 | 2781.97 2014-05-17 08:01:00 | 2783.21 | 2783.97 | 2782.61 | 2783.02 | 71.78 | 199772.77 | 2783.28 2014-05-17 08:02:00 | 2783.00 | 2783.48 | 2782.69 | 2782.71 | 7.88 | 21914.67 | 2782.82 2014-05-17 08:03:00 | 2782.66 | 2782.88 | 2782.62 | 2782.88 | 2.45 | 6828.68 | 2782.67 2014-05-17 08:04:00 | 2783.02 | 2783.70 | 2782.60 | 2783.20 | 34.78 | 96790.91 | 2783.11 2014-05-17 08:05:00 | 2782.98 | 2783.00 | 2782.98 | 2783.00 | 5.30 | 14747.08 | 2782.99 2014-05-17 08:06:00 | 2783.80 | 2783.80 | 2783.80 | 2783.80 | 0.45 | 1261.06 | 2783.80 2014-05-17 08:07:00 | . | . | . | . | . | . | . 2014-05-17 08:08:00 | . | . | . | . | . | . | . 2014-05-17 08:09:00 | 2783.10 | 2783.10 | 2783.10 | 2783.10 | 5.48 | 15251.39 | 2783.10 2014-05-17 08:10:00 | 2783.01 | 2783.01 | 2781.09 | 2781.13 | 27.77 | 77243.06 | 2781.53 2014-05-17 08:11:00 | 2781.13 | 2783.00 | 2780.98 | 2781.00 | 20.59 | 57262.90 | 2781.10 2014-05-17 08:12:00 | 2781.00 | 2781.02 | 2780.98 | 2780.98 | 13.34 | 37101.34 | 2781.00 2014-05-17 08:13:00 | 2780.60 | 2780.60 | 2779.96 | 2779.96 | 6.31 | 17540.11 | 2780.17 2014-05-17 08:14:00 | 2779.35 | 2779.35 | 2779.21 | 2779.23 | 9.51 | 26425.58 | 2779.30 2014-05-17 08:15:00 | 2779.21 | 2779.88 | 2778.50 | 2778.83 | 76.00 | 211203.17 | 2779.14 2014-05-17 08:16:00 | 2778.49 | 2779.80 | 2778.39 | 2779.30 | 58.53 | 162669.45 | 2779.25 2014-05-17 08:17:00 | 2779.50 | 2779.80 | 2778.64 | 2779.80 | 63.64 | 176856.16 | 2779.18 2014-05-17 08:18:00 | 2779.80 | 2780.00 | 2779.80 | 2780.00 | 14.00 | 38930.16 | 2779.93 2014-05-17 08:19:00 | 2780.00 | 2780.00 | 2778.25 | 2779.36 | 20.39 | 56663.74 | 2779.13 2014-05-17 08:20:00 | 2779.36 | 2779.98 | 2778.90 | 2779.98 | 2.28 | 6347.51 | 2779.12 2014-05-17 08:21:00 | 2779.04 | 2779.04 | 2779.04 | 2779.04 | 0.47 | 1306.15 | 2779.04 2014-05-17 08:22:00 | 2779.98 | 2780.00 | 2779.98 | 2780.00 | 16.02 | 44538.38 | 2780.00 2014-05-17 08:23:00 | 2780.00 | 2780.00 | 2779.10 | 2779.10 | 0.19 | 525.34 | 2779.58 2014-05-17 08:24:00 | 2779.50 | 2779.75 | 2779.50 | 2779.68 | 3.08 | 8550.05 | 2779.60 2014-05-17 08:25:00 | 2779.99 | 2781.36 | 2779.80 | 2781.24 | 64.39 | 179023.79 | 2780.17 2014-05-17 08:26:00 | 2781.50 | 2782.03 | 2780.84 | 2782.01 | 93.93 | 261264.41 | 2781.39 2014-05-17 08:27:00 | 2782.10 | 2782.12 | 2780.94 | 2782.00 | 35.76 | 99469.90 | 2781.83 2014-05-17 08:28:00 | 2782.02 | 2782.02 | 2781.48 | 2781.48 | 9.17 | 25521.43 | 2781.93 2014-05-17 08:29:00 | . | . | . | . | . | . | . 2014-05-17 08:30:00 | 2781.72 | 2782.10 | 2781.72 | 2782.10 | 8.39 | 23329.07 | 2781.91 2014-05-17 08:31:00 | 2782.48 | 2783.00 | 2782.43 | 2783.00 | 16.34 | 45462.54 | 2782.63 2014-05-17 08:32:00 | . | . | . | . | . | . | . 2014-05-17 08:33:00 | . | . | . | . | . | . | . 2014-05-17 08:34:00 | 2782.30 | 2783.50 | 2782.30 | 2783.08 | 12.66 | 35229.18 | 2782.72 2014-05-17 08:35:00 | 2783.12 | 2783.12 | 2783.00 | 2783.05 | 4.00 | 11132.23 | 2783.06 2014-05-17 08:36:00 | 2783.34 | 2784.00 | 2782.13 | 2784.00 | 30.74 | 85579.48 | 2783.71 2014-05-17 08:37:00 | 2784.00 | 2784.98 | 2783.86 | 2784.20 | 16.96 | 47231.59 | 2784.22 2014-05-17 08:38:00 | 2784.20 | 2784.98 | 2784.20 | 2784.90 | 6.67 | 18559.79 | 2784.67 2014-05-17 08:39:00 | 2784.25 | 2784.78 | 2783.13 | 2784.27 | 54.74 | 152397.65 | 2784.08 2014-05-17 08:40:00 | 2783.64 | 2784.56 | 2783.12 | 2784.42 | 9.03 | 25131.57 | 2783.74 2014-05-17 08:41:00 | 2783.87 | 2784.56 | 2783.16 | 2783.96 | 37.77 | 105141.01 | 2783.79 2014-05-17 08:42:00 | 2783.96 | 2784.63 | 2783.27 | 2784.50 | 80.38 | 223782.09 | 2784.12 2014-05-17 08:43:00 | 2784.14 | 2784.14 | 2784.07 | 2784.07 | 3.13 | 8711.48 | 2784.11 2014-05-17 08:44:00 | 2784.07 | 2784.50 | 2784.01 | 2784.09 | 7.60 | 21145.37 | 2784.12 2014-05-17 08:45:00 | 2784.48 | 2784.50 | 2783.98 | 2784.00 | 11.30 | 31461.71 | 2784.22 2014-05-17 08:46:00 | 2784.00 | 2784.00 | 2784.00 | 2784.00 | 0.15 | 417.60 | 2784.00 2014-05-17 08:47:00 | 2783.01 | 2784.00 | 2783.01 | 2784.00 | 31.48 | 87610.18 | 2783.04 2014-05-17 08:48:00 | 2784.00 | 2784.00 | 2784.00 | 2784.00 | 0.87 | 2422.08 | 2784.00 2014-05-17 08:49:00 | . | . | . | . | . | . | . 2014-05-17 08:50:00 | 2783.50 | 2783.75 | 2783.06 | 2783.06 | 1.52 | 4230.43 | 2783.18 2014-05-17 08:51:00 | 2783.06 | 2783.06 | 2781.80 | 2782.71 | 10.72 | 29828.43 | 2782.50 2014-05-17 08:52:00 | 2782.55 | 2784.20 | 2782.55 | 2783.26 | 61.05 | 169942.87 | 2783.62 2014-05-17 08:53:00 | 2783.09 | 2784.23 | 2783.09 | 2783.50 | 8.42 | 23449.69 | 2783.68 2014-05-17 08:54:00 | 2783.14 | 2783.79 | 2783.10 | 2783.79 | 5.45 | 15162.94 | 2783.21 2014-05-17 08:55:00 | 2783.74 | 2783.74 | 2783.19 | 2783.73 | 5.11 | 14235.75 | 2783.68 2014-05-17 08:56:00 | 2783.73 | 2783.73 | 2783.73 | 2783.73 | 0.51 | 1405.78 | 2783.73 2014-05-17 08:57:00 | 2783.26 | 2783.26 | 2783.26 | 2783.26 | 0.10 | 278.33 | 2783.26 2014-05-17 08:58:00 | 2783.72 | 2783.72 | 2783.72 | 2783.72 | 0.55 | 1531.05 | 2783.72 2014-05-17 08:59:00 | 2783.72 | 2783.72 | 2783.72 | 2783.72 | 2.26 | 6280.07 | 2783.72 2014-05-17 09:00:00 | . | . | . | . | . | . | . 2014-05-17 09:01:00 | . | . | . | . | . | . | . 2014-05-17 09:02:00 | 2783.30 | 2783.30 | 2783.28 | 2783.28 | 2.66 | 7389.64 | 2783.29 2014-05-17 09:03:00 | 2783.28 | 2783.72 | 2783.20 | 2783.51 | 5.78 | 16079.78 | 2783.41 2014-05-17 09:04:00 | 2783.30 | 2783.49 | 2782.71 | 2782.71 | 11.12 | 30955.03 | 2782.72 2014-05-17 09:05:00 | . | . | . | . | . | . | . 2014-05-17 09:06:00 | . | . | . | . | . | . | . 2014-05-17 09:07:00 | 2782.69 | 2782.91 | 2782.64 | 2782.64 | 15.58 | 43351.91 | 2782.71 2014-05-17 09:08:00 | 2782.04 | 2782.12 | 2781.62 | 2782.12 | 20.74 | 57687.49 | 2782.00 2014-05-17 09:09:00 | 2782.25 | 2783.22 | 2781.78 | 2782.63 | 79.86 | 222210.44 | 2782.67 2014-05-17 09:10:00 | 2783.14 | 2783.14 | 2782.24 | 2782.24 | 0.65 | 1808.86 | 2782.86 2014-05-17 09:11:00 | 2782.25 | 2782.64 | 2781.73 | 2782.23 | 26.36 | 73345.92 | 2782.05 2014-05-17 09:12:00 | 2782.31 | 2782.31 | 2782.31 | 2782.31 | 10.18 | 28335.05 | 2782.31 2014-05-17 09:13:00 | 2781.51 | 2782.51 | 2781.51 | 2782.24 | 35.77 | 99504.87 | 2782.03 2014-05-17 09:14:00 | 2782.18 | 2782.18 | 2780.90 | 2781.32 | 36.30 | 100964.58 | 2781.39 2014-05-17 09:15:00 | 2781.45 | 2781.45 | 2781.00 | 2781.45 | 6.46 | 17961.33 | 2781.25 2014-05-17 09:16:00 | 2780.94 | 2781.00 | 2780.48 | 2781.00 | 13.21 | 36733.41 | 2780.94 2014-05-17 09:17:00 | 2780.83 | 2780.83 | 2779.01 | 2779.53 | 41.28 | 114758.84 | 2779.88 2014-05-17 09:18:00 | 2779.42 | 2780.67 | 2779.26 | 2779.96 | 55.24 | 153562.99 | 2779.77 2014-05-17 09:19:00 | 2779.96 | 2780.67 | 2779.05 | 2779.93 | 45.32 | 125969.64 | 2779.68 2014-05-17 09:20:00 | 2781.80 | 2781.80 | 2781.80 | 2781.80 | 0.36 | 998.67 | 2781.80 2014-05-17 09:21:00 | 2780.02 | 2781.36 | 2779.96 | 2780.02 | 77.01 | 214137.32 | 2780.82 2014-05-17 09:22:00 | 2780.04 | 2781.72 | 2779.93 | 2780.93 | 81.19 | 225810.87 | 2781.16 2014-05-17 09:23:00 | 2780.39 | 2781.42 | 2780.39 | 2780.79 | 5.05 | 14056.00 | 2781.16 2014-05-17 09:24:00 | 2781.00 | 2781.00 | 2780.28 | 2780.28 | 2.25 | 6253.53 | 2780.58 2014-05-17 09:25:00 | 2780.96 | 2781.00 | 2780.20 | 2781.00 | 5.13 | 14265.51 | 2780.80 2014-05-17 09:26:00 | 2780.88 | 2781.04 | 2780.88 | 2781.02 | 3.94 | 10956.91 | 2780.94 2014-05-17 09:27:00 | 2781.48 | 2781.50 | 2781.44 | 2781.50 | 7.97 | 22171.14 | 2781.48 2014-05-17 09:28:00 | 2781.50 | 2781.50 | 2781.04 | 2781.50 | 0.25 | 695.28 | 2781.13 2014-05-17 09:29:00 | 2781.04 | 2781.50 | 2780.44 | 2781.50 | 2.92 | 8126.98 | 2781.31 2014-05-17 09:30:00 | 2781.50 | 2781.99 | 2781.02 | 2781.99 | 0.40 | 1112.62 | 2781.54 2014-05-17 09:31:00 | 2781.99 | 2782.53 | 2780.59 | 2781.30 | 60.69 | 168806.19 | 2781.36 2014-05-17 09:32:00 | 2781.51 | 2782.82 | 2781.51 | 2781.80 | 20.60 | 57309.58 | 2782.15 2014-05-17 09:33:00 | 2782.70 | 2782.84 | 2781.80 | 2781.80 | 37.00 | 102933.90 | 2782.22 2014-05-17 09:34:00 | 2782.76 | 2782.76 | 2781.62 | 2782.15 | 23.10 | 64262.50 | 2782.05 2014-05-17 09:35:00 | 2781.47 | 2782.22 | 2781.35 | 2782.10 | 10.51 | 29242.76 | 2781.85 2014-05-17 09:36:00 | 2781.26 | 2781.26 | 2781.01 | 2781.03 | 1.67 | 4630.68 | 2781.19 2014-05-17 09:37:00 | 2781.04 | 2781.91 | 2781.04 | 2781.04 | 1.30 | 3616.31 | 2781.78 2014-05-17 09:38:00 | 2781.04 | 2781.04 | 2781.04 | 2781.04 | 0.01 | 30.59 | 2781.04 2014-05-17 09:39:00 | 2781.04 | 2781.31 | 2780.94 | 2781.31 | 12.02 | 33417.12 | 2781.05 2014-05-17 09:40:00 | 2781.27 | 2781.27 | 2780.00 | 2780.00 | 7.21 | 20055.69 | 2780.49 2014-05-17 09:41:00 | 2780.79 | 2780.79 | 2780.02 | 2780.02 | 0.96 | 2671.89 | 2780.32 2014-05-17 09:42:00 | 2780.70 | 2780.70 | 2779.98 | 2779.98 | 4.65 | 12924.56 | 2780.07 2014-05-17 09:43:00 | 2779.98 | 2780.00 | 2779.98 | 2780.00 | 5.30 | 14733.97 | 2779.99 2014-05-17 09:44:00 | 2780.00 | 2780.00 | 2779.10 | 2779.99 | 2.70 | 7504.21 | 2779.34 2014-05-17 09:45:00 | 2779.95 | 2779.96 | 2778.87 | 2779.51 | 48.25 | 134081.15 | 2779.06 2014-05-17 09:46:00 | 2779.00 | 2779.00 | 2778.79 | 2779.00 | 4.24 | 11782.74 | 2778.95 2014-05-17 09:47:00 | . | . | . | . | . | . | . 2014-05-17 09:48:00 | 2778.99 | 2778.99 | 2778.36 | 2778.36 | 1.90 | 5268.69 | 2778.85 2014-05-17 09:49:00 | 2778.36 | 2778.70 | 2777.12 | 2778.16 | 51.31 | 142527.11 | 2777.93 2014-05-17 09:50:00 | 2778.12 | 2778.97 | 2777.50 | 2777.91 | 14.19 | 39424.51 | 2778.14 2014-05-17 09:51:00 | 2777.93 | 2778.98 | 2777.93 | 2778.96 | 61.32 | 170383.71 | 2778.46 2014-05-17 09:52:00 | 2778.47 | 2778.52 | 2778.00 | 2778.07 | 8.12 | 22570.71 | 2778.28 2014-05-17 09:53:00 | 2778.02 | 2778.02 | 2778.02 | 2778.02 | 0.07 | 197.24 | 2778.02 2014-05-17 09:54:00 | . | . | . | . | . | . | . 2014-05-17 09:55:00 | 2778.02 | 2778.02 | 2778.02 | 2778.02 | 0.10 | 277.80 | 2778.02 2014-05-17 09:56:00 | . | . | . | . | . | . | . 2014-05-17 09:57:00 | 2778.88 | 2778.98 | 2778.88 | 2778.98 | 7.00 | 19452.79 | 2778.97 2014-05-17 09:58:00 | 2778.98 | 2778.98 | 2778.14 | 2778.98 | 0.45 | 1242.07 | 2778.67 2014-05-17 09:59:00 | 2778.98 | 2778.99 | 2777.84 | 2777.86 | 18.77 | 52129.39 | 2778.01 2014-05-17 10:00:00 | 2778.90 | 2778.90 | 2777.92 | 2778.88 | 11.96 | 33236.99 | 2778.32 2014-05-17 10:01:00 | 2778.88 | 2778.88 | 2778.00 | 2778.80 | 14.38 | 39944.42 | 2778.16 2014-05-17 10:02:00 | 2778.80 | 2778.80 | 2778.10 | 2778.77 | 0.85 | 2364.59 | 2778.60 2014-05-17 10:03:00 | 2778.77 | 2778.86 | 2778.12 | 2778.86 | 2.17 | 6027.02 | 2778.71 2014-05-17 10:04:00 | 2778.84 | 2778.88 | 2778.32 | 2778.84 | 2.88 | 7998.94 | 2778.37 2014-05-17 10:05:00 | 2778.84 | 2778.86 | 2778.38 | 2778.86 | 2.01 | 5579.46 | 2778.62 2014-05-17 10:06:00 | 2778.86 | 2778.88 | 2778.30 | 2778.30 | 18.16 | 50455.63 | 2778.85 2014-05-17 10:07:00 | 2778.40 | 2778.82 | 2778.40 | 2778.82 | 2.14 | 5934.94 | 2778.53 2014-05-17 10:08:00 | 2778.59 | 2778.59 | 2778.48 | 2778.51 | 7.58 | 21055.88 | 2778.55 2014-05-17 10:09:00 | 2778.50 | 2778.88 | 2778.50 | 2778.54 | 7.00 | 19456.88 | 2778.76 2014-05-17 10:10:00 | 2778.86 | 2779.84 | 2778.86 | 2778.90 | 38.54 | 107110.59 | 2779.21 2014-05-17 10:11:00 | 2779.43 | 2780.02 | 2779.43 | 2780.02 | 174.06 | 483882.95 | 2779.99 2014-05-17 10:12:00 | 2780.50 | 2782.00 | 2780.02 | 2780.03 | 35.11 | 97654.77 | 2781.16 2014-05-17 10:13:00 | 2780.03 | 2781.02 | 2780.02 | 2780.35 | 11.24 | 31234.57 | 2780.11 2014-05-17 10:14:00 | 2780.02 | 2780.26 | 2779.59 | 2779.97 | 13.24 | 36808.30 | 2779.87 2014-05-17 10:15:00 | 2779.97 | 2780.35 | 2779.48 | 2780.35 | 7.10 | 19735.17 | 2779.99 2014-05-17 10:16:00 | 2780.68 | 2780.96 | 2779.51 | 2779.58 | 29.39 | 81706.00 | 2779.97 2014-05-17 10:17:00 | 2780.90 | 2780.99 | 2779.59 | 2780.00 | 17.31 | 48117.28 | 2780.54 2014-05-17 10:18:00 | 2780.02 | 2781.00 | 2778.35 | 2778.62 | 78.39 | 217862.63 | 2779.39 2014-05-17 10:19:00 | 2779.07 | 2779.07 | 2779.07 | 2779.07 | 0.27 | 761.47 | 2779.07 2014-05-17 10:20:00 | 2780.22 | 2781.00 | 2779.00 | 2779.27 | 56.60 | 157345.52 | 2780.05 2014-05-17 10:21:00 | 2780.14 | 2780.14 | 2779.79 | 2780.11 | 9.61 | 26713.86 | 2779.80 2014-05-17 10:22:00 | . | . | . | . | . | . | . 2014-05-17 10:23:00 | 2779.62 | 2779.62 | 2778.56 | 2779.40 | 2.64 | 7326.03 | 2779.22 2014-05-17 10:24:00 | 2779.89 | 2780.11 | 2778.73 | 2779.63 | 46.49 | 129228.59 | 2779.47 2014-05-17 10:25:00 | 2779.32 | 2779.98 | 2778.80 | 2779.21 | 53.51 | 148739.42 | 2779.50 2014-05-17 10:26:00 | 2778.87 | 2778.87 | 2778.87 | 2778.87 | 0.78 | 2178.63 | 2778.87 2014-05-17 10:27:00 | . | . | . | . | . | . | . 2014-05-17 10:28:00 | . | . | . | . | . | . | . 2014-05-17 10:29:00 | 2779.54 | 2780.50 | 2779.53 | 2780.24 | 16.91 | 47006.71 | 2779.98 2014-05-17 10:30:00 | 2780.25 | 2780.25 | 2780.02 | 2780.02 | 3.68 | 10230.95 | 2780.15 2014-05-17 10:31:00 | . | . | . | . | . | . | . 2014-05-17 10:32:00 | . | . | . | . | . | . | . 2014-05-17 10:33:00 | 2780.20 | 2780.20 | 2780.15 | 2780.15 | 1.06 | 2941.41 | 2780.16 2014-05-17 10:34:00 | 2780.15 | 2780.25 | 2779.48 | 2779.49 | 8.85 | 24599.16 | 2779.88 2014-05-17 10:35:00 | 2779.48 | 2780.21 | 2779.47 | 2780.21 | 0.97 | 2684.99 | 2779.49 2014-05-17 10:36:00 | 2780.21 | 2780.21 | 2780.21 | 2780.21 | 0.07 | 197.39 | 2780.21 2014-05-17 10:37:00 | . | . | . | . | . | . | . 2014-05-17 10:38:00 | 2779.62 | 2779.62 | 2779.62 | 2779.62 | 0.15 | 416.94 | 2779.62 2014-05-17 10:39:00 | 2779.62 | 2780.25 | 2778.98 | 2779.02 | 59.56 | 165558.28 | 2779.50 2014-05-17 10:40:00 | 2780.17 | 2780.20 | 2779.02 | 2779.51 | 48.57 | 134995.00 | 2779.62 2014-05-17 10:41:00 | 2779.02 | 2779.35 | 2778.58 | 2778.58 | 2.67 | 7410.76 | 2778.69 2014-05-17 10:42:00 | 2778.80 | 2778.80 | 2778.54 | 2778.75 | 2.19 | 6074.43 | 2778.79 2014-05-17 10:43:00 | 2778.80 | 2779.00 | 2778.54 | 2778.79 | 10.18 | 28280.00 | 2778.81 2014-05-17 10:44:00 | 2778.80 | 2778.82 | 2778.59 | 2778.77 | 16.79 | 46643.92 | 2778.74 2014-05-17 10:45:00 | 2778.82 | 2779.91 | 2778.82 | 2779.81 | 42.62 | 118465.17 | 2779.50 2014-05-17 10:46:00 | 2778.98 | 2779.69 | 2778.76 | 2779.69 | 34.09 | 94743.64 | 2779.06 2014-05-17 10:47:00 | 2779.76 | 2779.76 | 2779.21 | 2779.21 | 9.95 | 27650.37 | 2779.21 2014-05-17 10:48:00 | 2778.92 | 2779.69 | 2778.78 | 2778.78 | 51.55 | 143262.55 | 2779.05 2014-05-17 10:49:00 | 2779.69 | 2779.69 | 2779.56 | 2779.56 | 0.02 | 61.15 | 2779.63 2014-05-17 10:50:00 | 2779.16 | 2779.54 | 2779.16 | 2779.35 | 7.73 | 21487.12 | 2779.35 2014-05-17 10:51:00 | 2779.32 | 2779.32 | 2779.22 | 2779.22 | 1.89 | 5255.65 | 2779.30 2014-05-17 10:52:00 | 2779.22 | 2780.00 | 2778.93 | 2780.00 | 30.18 | 83893.12 | 2779.94 2014-05-17 10:53:00 | 2779.56 | 2779.56 | 2779.55 | 2779.55 | 1.90 | 5281.15 | 2779.55 2014-05-17 10:54:00 | 2780.00 | 2780.00 | 2780.00 | 2780.00 | 0.01 | 30.58 | 2780.00 2014-05-17 10:55:00 | 2780.00 | 2780.00 | 2780.00 | 2780.00 | 3.36 | 9340.80 | 2780.00 2014-05-17 10:56:00 | 2780.00 | 2780.00 | 2780.00 | 2780.00 | 0.98 | 2721.62 | 2780.00 2014-05-17 10:57:00 | 2779.90 | 2780.25 | 2779.23 | 2780.16 | 14.20 | 39471.00 | 2780.04 2014-05-17 10:58:00 | 2780.18 | 2781.00 | 2780.16 | 2780.52 | 10.69 | 29726.20 | 2780.49 2014-05-17 10:59:00 | 2780.55 | 2780.55 | 2780.55 | 2780.55 | 4.92 | 13674.74 | 2780.55 2014-05-17 11:00:00 | . | . | . | . | . | . | . 2014-05-17 11:01:00 | 2780.87 | 2781.00 | 2780.87 | 2781.00 | 18.32 | 50946.72 | 2780.93 2014-05-17 11:02:00 | 2781.02 | 2781.06 | 2781.02 | 2781.06 | 2.39 | 6652.21 | 2781.02 2014-05-17 11:03:00 | 2780.94 | 2782.00 | 2780.94 | 2781.52 | 13.49 | 37524.89 | 2781.48 2014-05-17 11:04:00 | 2781.54 | 2781.88 | 2781.54 | 2781.63 | 17.11 | 47601.15 | 2781.74 2014-05-17 11:05:00 | 2781.60 | 2781.63 | 2780.02 | 2780.02 | 71.42 | 198628.53 | 2781.21 2014-05-17 11:06:00 | 2780.02 | 2781.60 | 2779.43 | 2779.67 | 59.55 | 165564.44 | 2780.35 2014-05-17 11:07:00 | 2779.76 | 2780.93 | 2779.76 | 2779.92 | 35.84 | 99643.09 | 2780.06 2014-05-17 11:08:00 | 2779.92 | 2779.92 | 2779.92 | 2779.92 | 0.50 | 1389.96 | 2779.92 2014-05-17 11:09:00 | 2780.03 | 2780.46 | 2780.03 | 2780.46 | 0.70 | 1935.03 | 2780.22 2014-05-17 11:10:00 | 2780.46 | 2780.46 | 2780.02 | 2780.12 | 4.62 | 12844.25 | 2780.14 2014-05-17 11:11:00 | 2780.04 | 2780.08 | 2780.04 | 2780.06 | 20.20 | 56146.10 | 2780.06 2014-05-17 11:12:00 | 2780.06 | 2780.07 | 2780.02 | 2780.03 | 9.95 | 27647.59 | 2780.05 2014-05-17 11:13:00 | . | . | . | . | . | . | . 2014-05-17 11:14:00 | 2780.02 | 2780.38 | 2780.01 | 2780.02 | 3.01 | 8373.81 | 2780.15 2014-05-17 11:15:00 | 2780.03 | 2780.03 | 2780.00 | 2780.00 | 1.91 | 5315.39 | 2780.01 2014-05-17 11:16:00 | 2779.98 | 2780.01 | 2779.95 | 2780.01 | 5.60 | 15567.91 | 2779.98 2014-05-17 11:17:00 | 2780.01 | 2780.40 | 2780.01 | 2780.32 | 2.56 | 7125.63 | 2780.19 2014-05-17 11:18:00 | . | . | . | . | . | . | . 2014-05-17 11:19:00 | 2780.40 | 2781.48 | 2779.89 | 2780.13 | 28.84 | 80179.92 | 2780.45 2014-05-17 11:20:00 | 2780.14 | 2780.14 | 2780.06 | 2780.08 | 4.41 | 12268.57 | 2780.10 2014-05-17 11:21:00 | 2780.08 | 2780.08 | 2779.96 | 2779.98 | 2.08 | 5782.37 | 2779.98 2014-05-17 11:22:00 | 2779.99 | 2780.00 | 2779.99 | 2780.00 | 4.03 | 11195.04 | 2780.00 2014-05-17 11:23:00 | 2780.00 | 2780.70 | 2780.00 | 2780.70 | 7.09 | 19722.13 | 2780.11 2014-05-17 11:24:00 | . | . | . | . | . | . | . 2014-05-17 11:25:00 | . | . | . | . | . | . | . 2014-05-17 11:26:00 | 2780.60 | 2782.00 | 2780.60 | 2781.62 | 34.45 | 95813.05 | 2781.38 2014-05-17 11:27:00 | . | . | . | . | . | . | . 2014-05-17 11:28:00 | 2781.17 | 2781.97 | 2781.17 | 2781.91 | 9.24 | 25711.90 | 2781.47 2014-05-17 11:29:00 | 2781.89 | 2782.00 | 2781.82 | 2782.00 | 2.65 | 7383.15 | 2781.90 2014-05-17 11:30:00 | 2782.00 | 2784.98 | 2782.00 | 2784.95 | 21.99 | 61197.34 | 2783.60 2014-05-17 11:31:00 | 2784.50 | 2784.76 | 2782.12 | 2782.44 | 17.10 | 47589.43 | 2783.50 2014-05-17 11:32:00 | . | . | . | . | . | . | . 2014-05-17 11:33:00 | 2782.98 | 2782.98 | 2782.98 | 2782.98 | 0.26 | 729.14 | 2782.98 2014-05-17 11:34:00 | 2782.97 | 2783.93 | 2782.00 | 2783.67 | 19.36 | 53893.90 | 2783.06 2014-05-17 11:35:00 | 2783.52 | 2783.72 | 2783.52 | 2783.69 | 8.92 | 24819.38 | 2783.69 2014-05-17 11:36:00 | 2783.69 | 2784.98 | 2783.69 | 2783.89 | 31.38 | 87369.38 | 2784.33 2014-05-17 11:37:00 | 2784.13 | 2784.20 | 2781.21 | 2784.16 | 41.25 | 114789.44 | 2782.91 2014-05-17 11:38:00 | 2783.55 | 2784.80 | 2783.22 | 2783.50 | 43.19 | 120244.83 | 2784.03 2014-05-17 11:39:00 | . | . | . | . | . | . | . 2014-05-17 11:40:00 | 2783.57 | 2783.98 | 2783.52 | 2783.80 | 5.43 | 15126.41 | 2783.66 2014-05-17 11:41:00 | 2783.66 | 2783.93 | 2783.08 | 2783.93 | 14.40 | 40090.36 | 2783.28 2014-05-17 11:42:00 | 2783.80 | 2783.80 | 2783.52 | 2783.78 | 2.37 | 6605.80 | 2783.74 2014-05-17 11:43:00 | 2784.07 | 2784.07 | 2783.32 | 2783.90 | 5.30 | 14750.85 | 2783.70 2014-05-17 11:44:00 | 2783.90 | 2784.00 | 2783.32 | 2784.00 | 5.52 | 15355.63 | 2783.83 2014-05-17 11:45:00 | 2783.42 | 2783.56 | 2782.40 | 2783.12 | 32.96 | 91737.02 | 2783.28 2014-05-17 11:46:00 | 2782.30 | 2783.52 | 2781.67 | 2783.52 | 0.61 | 1686.07 | 2782.29 2014-05-17 11:47:00 | 2782.60 | 2782.64 | 2781.29 | 2781.43 | 12.82 | 35652.00 | 2781.83 2014-05-17 11:48:00 | 2782.07 | 2782.07 | 2781.95 | 2781.99 | 4.58 | 12735.89 | 2781.98 2014-05-17 11:49:00 | 2781.35 | 2783.46 | 2781.30 | 2782.62 | 12.22 | 33993.93 | 2781.83 2014-05-17 11:50:00 | 2782.05 | 2782.32 | 2782.05 | 2782.15 | 1.52 | 4240.07 | 2782.20 2014-05-17 11:51:00 | 2782.59 | 2783.44 | 2780.29 | 2780.31 | 57.42 | 159704.58 | 2781.24 2014-05-17 11:52:00 | 2780.31 | 2781.84 | 2780.31 | 2781.82 | 40.48 | 112574.41 | 2780.99 2014-05-17 11:53:00 | 2780.51 | 2780.51 | 2779.87 | 2779.87 | 18.91 | 52583.45 | 2780.13 2014-05-17 11:54:00 | 2779.80 | 2780.00 | 2779.80 | 2780.00 | 0.40 | 1100.81 | 2779.81 2014-05-17 11:55:00 | 2780.03 | 2782.95 | 2780.02 | 2781.08 | 17.43 | 48491.59 | 2781.92 2014-05-17 11:56:00 | 2781.71 | 2781.71 | 2781.02 | 2781.02 | 9.98 | 27768.97 | 2781.35 2014-05-17 11:57:00 | 2780.96 | 2780.98 | 2780.38 | 2780.98 | 1.05 | 2928.09 | 2780.71 2014-05-17 11:58:00 | 2780.98 | 2781.00 | 2780.98 | 2781.00 | 2.43 | 6755.04 | 2781.00 2014-05-17 11:59:00 | . | . | . | . | . | . | . 2014-05-17 12:00:00 | 2780.38 | 2780.38 | 2780.00 | 2780.00 | 4.00 | 11120.77 | 2780.19 2014-05-17 12:01:00 | 2780.04 | 2780.04 | 2780.00 | 2780.00 | 3.60 | 10008.04 | 2780.01 2014-05-17 12:02:00 | 2780.93 | 2780.93 | 2779.53 | 2779.88 | 31.47 | 87475.37 | 2779.91 2014-05-17 12:03:00 | 2780.71 | 2780.90 | 2779.53 | 2779.56 | 43.01 | 119554.46 | 2780.01 2014-05-17 12:04:00 | 2779.97 | 2780.62 | 2779.58 | 2779.82 | 50.90 | 141505.68 | 2779.96 2014-05-17 12:05:00 | 2779.55 | 2779.55 | 2779.55 | 2779.55 | 0.37 | 1014.54 | 2779.55 2014-05-17 12:06:00 | 2779.88 | 2780.46 | 2779.87 | 2780.46 | 1.46 | 4058.68 | 2779.92 2014-05-17 12:07:00 | 2779.55 | 2779.55 | 2779.55 | 2779.55 | 0.02 | 58.37 | 2779.55 2014-05-17 12:08:00 | 2779.55 | 2779.55 | 2779.55 | 2779.55 | 0.34 | 931.15 | 2779.55 2014-05-17 12:09:00 | . | . | . | . | . | . | . 2014-05-17 12:10:00 | 2779.97 | 2779.97 | 2779.97 | 2779.97 | 3.72 | 10341.49 | 2779.97 2014-05-17 12:11:00 | 2779.98 | 2780.47 | 2779.64 | 2780.47 | 9.97 | 27713.99 | 2780.02 2014-05-17 12:12:00 | 2780.88 | 2780.88 | 2780.88 | 2780.88 | 1.95 | 5433.84 | 2780.88 2014-05-17 12:13:00 | 2780.89 | 2780.90 | 2780.89 | 2780.90 | 1.00 | 2780.90 | 2780.90 2014-05-17 12:14:00 | . | . | . | . | . | . | . 2014-05-17 12:15:00 | 2780.49 | 2780.49 | 2779.88 | 2779.99 | 10.20 | 28356.23 | 2780.02 2014-05-17 12:16:00 | 2780.20 | 2780.20 | 2779.96 | 2780.03 | 7.30 | 20296.74 | 2779.99 2014-05-17 12:17:00 | . | . | . | . | . | . | . 2014-05-17 12:18:00 | 2780.02 | 2781.00 | 2779.88 | 2780.91 | 29.08 | 80840.67 | 2780.13 2014-05-17 12:19:00 | 2780.20 | 2780.97 | 2779.67 | 2779.74 | 57.51 | 159883.24 | 2780.34 2014-05-17 12:20:00 | 2780.02 | 2780.02 | 2779.98 | 2780.00 | 3.97 | 11033.86 | 2780.01 2014-05-17 12:21:00 | 2780.00 | 2780.02 | 2779.45 | 2779.47 | 23.70 | 65886.45 | 2779.67 2014-05-17 12:22:00 | 2779.61 | 2779.61 | 2779.40 | 2779.40 | 4.35 | 12095.99 | 2779.41 2014-05-17 12:23:00 | 2779.64 | 2779.64 | 2779.64 | 2779.64 | 0.70 | 1945.75 | 2779.64 2014-05-17 12:24:00 | 2779.58 | 2781.00 | 2779.58 | 2781.00 | 34.37 | 95579.91 | 2780.75 2014-05-17 12:25:00 | 2782.76 | 2782.91 | 2781.58 | 2782.86 | 84.32 | 234590.21 | 2782.17 2014-05-17 12:26:00 | 2782.61 | 2785.00 | 2781.75 | 2784.20 | 54.41 | 151499.59 | 2784.51 2014-05-17 12:27:00 | 2784.20 | 2785.00 | 2783.16 | 2784.00 | 32.87 | 91506.83 | 2784.07 2014-05-17 12:28:00 | 2784.00 | 2784.00 | 2782.00 | 2782.00 | 26.64 | 74143.32 | 2783.16 2014-05-17 12:29:00 | 2781.94 | 2783.03 | 2781.94 | 2782.93 | 15.15 | 42148.83 | 2782.65 2014-05-17 12:30:00 | 2783.05 | 2783.99 | 2782.06 | 2783.33 | 21.91 | 60970.12 | 2783.13 2014-05-17 12:31:00 | 2783.99 | 2784.00 | 2783.46 | 2784.00 | 17.78 | 49491.62 | 2783.71 2014-05-17 12:32:00 | 2784.00 | 2784.90 | 2784.00 | 2784.48 | 9.11 | 25364.20 | 2784.22 2014-05-17 12:33:00 | 2784.48 | 2785.98 | 2784.46 | 2785.88 | 77.03 | 214522.40 | 2784.99 2014-05-17 12:34:00 | 2785.02 | 2786.65 | 2784.28 | 2786.46 | 19.68 | 54829.33 | 2785.76 2014-05-17 12:35:00 | 2785.77 | 2787.00 | 2785.48 | 2787.00 | 28.61 | 79707.15 | 2786.09 2014-05-17 12:36:00 | 2786.17 | 2786.98 | 2785.61 | 2786.00 | 40.22 | 112044.04 | 2786.06 2014-05-17 12:37:00 | 2786.00 | 2786.00 | 2784.43 | 2785.50 | 15.25 | 42467.09 | 2785.09 2014-05-17 12:38:00 | 2785.03 | 2785.03 | 2784.02 | 2784.02 | 15.78 | 43944.59 | 2784.12 2014-05-17 12:39:00 | 2784.04 | 2784.98 | 2784.04 | 2784.98 | 5.20 | 14476.54 | 2784.49 2014-05-17 12:40:00 | 2784.98 | 2785.41 | 2784.57 | 2784.96 | 11.07 | 30839.07 | 2785.07 2014-05-17 12:41:00 | 2785.00 | 2785.46 | 2784.16 | 2784.75 | 77.74 | 216486.12 | 2784.85 2014-05-17 12:42:00 | 2785.36 | 2785.47 | 2784.29 | 2784.85 | 24.69 | 68762.57 | 2784.92 2014-05-17 12:43:00 | 2784.99 | 2785.39 | 2784.21 | 2784.98 | 64.96 | 180904.02 | 2784.85 2014-05-17 12:44:00 | . | . | . | . | . | . | . 2014-05-17 12:45:00 | 2784.22 | 2784.57 | 2783.66 | 2784.30 | 37.44 | 104240.88 | 2784.14 2014-05-17 12:46:00 | . | . | . | . | . | . | . 2014-05-17 12:47:00 | . | . | . | . | . | . | . 2014-05-17 12:48:00 | 2784.28 | 2784.30 | 2783.49 | 2783.49 | 16.31 | 45390.96 | 2783.70 2014-05-17 12:49:00 | 2783.47 | 2783.47 | 2783.47 | 2783.47 | 0.06 | 169.79 | 2783.47 2014-05-17 12:50:00 | 2783.03 | 2783.03 | 2783.00 | 2783.00 | 4.00 | 11118.12 | 2783.01 2014-05-17 12:51:00 | 2782.12 | 2782.12 | 2782.00 | 2782.00 | 16.42 | 45669.72 | 2782.02 2014-05-17 12:52:00 | 2782.14 | 2782.14 | 2782.14 | 2782.14 | 0.05 | 133.54 | 2782.14 2014-05-17 12:53:00 | 2783.03 | 2783.59 | 2783.03 | 2783.28 | 0.92 | 2560.75 | 2783.43 2014-05-17 12:54:00 | 2783.23 | 2783.63 | 2783.23 | 2783.63 | 3.50 | 9746.92 | 2783.24 2014-05-17 12:55:00 | 2783.63 | 2784.80 | 2783.63 | 2784.79 | 6.93 | 19294.95 | 2784.26 2014-05-17 12:56:00 | 2783.69 | 2784.80 | 2783.69 | 2784.21 | 29.30 | 81583.13 | 2784.50 2014-05-17 12:57:00 | . | . | . | . | . | . | . 2014-05-17 12:58:00 | . | . | . | . | . | . | . 2014-05-17 12:59:00 | 2784.10 | 2784.48 | 2783.98 | 2784.48 | 10.24 | 28502.68 | 2784.01 2014-05-17 13:00:00 | 2784.42 | 2784.44 | 2784.02 | 2784.33 | 2.28 | 6347.84 | 2784.14 2014-05-17 13:01:00 | 2784.33 | 2784.33 | 2783.69 | 2783.69 | 7.96 | 22145.20 | 2783.81 2014-05-17 13:02:00 | 2783.26 | 2783.61 | 2783.26 | 2783.59 | 7.20 | 20039.08 | 2783.59 2014-05-17 13:03:00 | 2784.79 | 2784.79 | 2780.66 | 2783.98 | 16.93 | 47118.21 | 2782.79 2014-05-17 13:04:00 | 2782.95 | 2783.37 | 2781.16 | 2781.16 | 44.20 | 123005.78 | 2782.81 2014-05-17 13:05:00 | 2782.66 | 2783.95 | 2782.10 | 2783.59 | 24.32 | 67679.43 | 2782.87 2014-05-17 13:06:00 | 2783.81 | 2783.81 | 2782.70 | 2782.72 | 12.50 | 34775.35 | 2782.92 2014-05-17 13:07:00 | 2782.24 | 2783.50 | 2782.10 | 2782.80 | 13.93 | 38762.30 | 2782.65 2014-05-17 13:08:00 | 2782.68 | 2782.72 | 2782.68 | 2782.72 | 3.85 | 10713.41 | 2782.70 2014-05-17 13:09:00 | 2782.52 | 2783.25 | 2781.50 | 2783.25 | 53.97 | 150166.47 | 2782.61 2014-05-17 13:10:00 | 2782.84 | 2783.23 | 2781.58 | 2782.86 | 32.90 | 91551.92 | 2782.48 2014-05-17 13:11:00 | 2782.68 | 2783.00 | 2782.04 | 2782.98 | 4.90 | 13627.83 | 2782.33 2014-05-17 13:12:00 | 2782.28 | 2782.32 | 2782.26 | 2782.32 | 1.02 | 2846.27 | 2782.28 2014-05-17 13:13:00 | . | . | . | . | . | . | . 2014-05-17 13:14:00 | 2782.96 | 2783.00 | 2782.96 | 2783.00 | 2.58 | 7171.75 | 2782.99 2014-05-17 13:15:00 | 2782.82 | 2782.82 | 2782.82 | 2782.82 | 0.07 | 186.45 | 2782.82 2014-05-17 13:16:00 | 2783.00 | 2783.00 | 2782.82 | 2783.00 | 3.78 | 10505.77 | 2782.98 2014-05-17 13:17:00 | 2782.99 | 2783.50 | 2782.99 | 2783.50 | 3.67 | 10203.08 | 2783.16 2014-05-17 13:18:00 | 2784.10 | 2784.25 | 2782.61 | 2783.65 | 19.03 | 52970.95 | 2783.26 2014-05-17 13:19:00 | 2783.61 | 2784.25 | 2783.61 | 2784.22 | 11.40 | 31725.74 | 2783.94 2014-05-17 13:20:00 | 2784.14 | 2784.14 | 2783.62 | 2783.91 | 14.34 | 39926.24 | 2784.06 2014-05-17 13:21:00 | 2784.25 | 2784.25 | 2784.25 | 2784.25 | 0.56 | 1545.26 | 2784.25 2014-05-17 13:22:00 | 2784.25 | 2784.25 | 2783.97 | 2783.97 | 1.95 | 5428.80 | 2784.00 2014-05-17 13:23:00 | 2783.95 | 2785.00 | 2783.93 | 2785.00 | 10.07 | 28031.43 | 2784.49 2014-05-17 13:24:00 | 2785.00 | 2785.00 | 2784.64 | 2784.98 | 8.13 | 22640.80 | 2784.85 2014-05-17 13:25:00 | 2784.98 | 2785.48 | 2784.95 | 2785.47 | 29.79 | 82962.00 | 2784.99 2014-05-17 13:26:00 | 2785.47 | 2785.50 | 2785.47 | 2785.50 | 10.52 | 29314.43 | 2785.48 2014-05-17 13:27:00 | 2785.48 | 2785.98 | 2785.00 | 2785.01 | 11.77 | 32784.45 | 2785.19 2014-05-17 13:28:00 | 2785.38 | 2785.38 | 2781.84 | 2781.84 | 17.89 | 49781.37 | 2782.95 2014-05-17 13:29:00 | 2781.62 | 2783.50 | 2781.12 | 2781.97 | 46.92 | 130524.47 | 2781.97 2014-05-17 13:30:00 | 2781.43 | 2782.17 | 2780.10 | 2781.21 | 39.26 | 109176.24 | 2780.78 2014-05-17 13:31:00 | 2781.00 | 2781.00 | 2780.01 | 2780.14 | 29.34 | 81599.16 | 2780.78 2014-05-17 13:32:00 | 2780.83 | 2780.85 | 2779.00 | 2779.03 | 37.55 | 104387.32 | 2779.66 2014-05-17 13:33:00 | 2779.34 | 2779.56 | 2778.62 | 2778.78 | 30.07 | 83567.67 | 2779.20 2014-05-17 13:34:00 | 2778.78 | 2780.10 | 2778.73 | 2779.08 | 48.57 | 134996.11 | 2779.53 2014-05-17 13:35:00 | 2778.72 | 2779.97 | 2778.72 | 2779.59 | 51.76 | 143860.49 | 2779.27 2014-05-17 13:36:00 | 2779.98 | 2781.12 | 2779.59 | 2781.12 | 26.89 | 74759.50 | 2780.30 2014-05-17 13:37:00 | 2780.31 | 2781.42 | 2780.13 | 2780.20 | 9.99 | 27791.16 | 2780.78 2014-05-17 13:38:00 | 2780.89 | 2781.54 | 2780.89 | 2780.99 | 8.30 | 23090.24 | 2781.29 2014-05-17 13:39:00 | 2781.02 | 2781.30 | 2780.28 | 2780.58 | 10.82 | 30078.13 | 2780.64 2014-05-17 13:40:00 | 2780.88 | 2782.50 | 2780.88 | 2781.83 | 12.74 | 35425.98 | 2781.78 2014-05-17 13:41:00 | 2781.75 | 2782.36 | 2781.00 | 2782.36 | 2.14 | 5949.99 | 2781.67 2014-05-17 13:42:00 | 2781.99 | 2782.35 | 2781.07 | 2781.31 | 53.06 | 147591.76 | 2781.60 2014-05-17 13:43:00 | . | . | . | . | . | . | . 2014-05-17 13:44:00 | 2781.20 | 2781.93 | 2781.20 | 2781.90 | 7.34 | 20403.56 | 2781.67 2014-05-17 13:45:00 | 2781.34 | 2782.00 | 2781.34 | 2781.34 | 2.10 | 5830.85 | 2781.89 2014-05-17 13:46:00 | 2781.86 | 2782.48 | 2781.41 | 2782.06 | 28.64 | 79662.55 | 2782.00 2014-05-17 13:47:00 | 2782.02 | 2782.43 | 2781.94 | 2782.43 | 14.61 | 40644.89 | 2782.18 2014-05-17 13:48:00 | 2782.02 | 2782.34 | 2782.02 | 2782.34 | 8.30 | 23079.48 | 2782.34 2014-05-17 13:49:00 | 2782.10 | 2782.50 | 2782.02 | 2782.50 | 2.76 | 7671.00 | 2782.37 2014-05-17 13:50:00 | 2782.50 | 2782.95 | 2782.50 | 2782.94 | 2.76 | 7691.65 | 2782.80 2014-05-17 13:51:00 | 2782.95 | 2782.95 | 2782.50 | 2782.54 | 3.03 | 8417.38 | 2782.61 2014-05-17 13:52:00 | 2782.50 | 2782.55 | 2782.17 | 2782.53 | 3.47 | 9654.63 | 2782.31 2014-05-17 13:53:00 | 2782.23 | 2784.44 | 2782.22 | 2783.13 | 37.23 | 103624.73 | 2783.14 2014-05-17 13:54:00 | 2783.20 | 2783.98 | 2783.00 | 2783.00 | 29.69 | 82641.24 | 2783.66 2014-05-17 13:55:00 | 2783.04 | 2783.17 | 2782.42 | 2782.42 | 4.80 | 13358.82 | 2783.09 2014-05-17 13:56:00 | 2782.43 | 2782.52 | 2782.42 | 2782.44 | 5.91 | 16433.06 | 2782.43 2014-05-17 13:57:00 | 2782.44 | 2782.44 | 2782.40 | 2782.40 | 39.63 | 110255.87 | 2782.41 2014-05-17 13:58:00 | 2782.11 | 2782.11 | 2782.11 | 2782.11 | 0.01 | 27.82 | 2782.11 2014-05-17 13:59:00 | 2782.11 | 2782.21 | 2780.82 | 2781.26 | 22.54 | 62693.78 | 2781.32 2014-05-17 14:00:00 | 2781.42 | 2782.21 | 2780.79 | 2780.90 | 60.91 | 169431.67 | 2781.54 2014-05-17 14:01:00 | 2780.87 | 2782.22 | 2780.87 | 2782.11 | 31.20 | 86767.84 | 2781.20 2014-05-17 14:02:00 | 2782.07 | 2782.07 | 2781.00 | 2781.07 | 9.69 | 26960.30 | 2781.71 2014-05-17 14:03:00 | 2781.02 | 2782.58 | 2781.00 | 2781.08 | 15.59 | 43373.75 | 2781.79 2014-05-17 14:04:00 | 2781.35 | 2781.75 | 2781.01 | 2781.02 | 11.39 | 31682.34 | 2781.35 2014-05-17 14:05:00 | 2781.02 | 2781.82 | 2781.00 | 2781.51 | 13.61 | 37849.34 | 2781.40 2014-05-17 14:06:00 | 2781.09 | 2781.09 | 2781.09 | 2781.09 | 0.20 | 556.22 | 2781.09 2014-05-17 14:07:00 | 2781.09 | 2782.20 | 2781.09 | 2782.04 | 4.83 | 13442.87 | 2782.05 2014-05-17 14:08:00 | 2782.00 | 2782.00 | 2781.97 | 2781.98 | 1.01 | 2820.93 | 2781.99 2014-05-17 14:09:00 | 2781.54 | 2781.54 | 2781.54 | 2781.54 | 0.02 | 63.98 | 2781.54 2014-05-17 14:10:00 | 2781.54 | 2781.57 | 2781.00 | 2781.51 | 6.49 | 18051.15 | 2781.38 2014-05-17 14:11:00 | 2782.14 | 2782.17 | 2778.01 | 2781.90 | 26.21 | 72866.46 | 2780.31 2014-05-17 14:12:00 | 2781.85 | 2781.87 | 2780.21 | 2780.21 | 10.85 | 30183.36 | 2780.85 2014-05-17 14:13:00 | 2780.62 | 2781.82 | 2780.15 | 2781.74 | 29.02 | 80696.04 | 2780.80 2014-05-17 14:14:00 | 2781.56 | 2781.58 | 2780.60 | 2780.92 | 11.50 | 31975.17 | 2781.42 2014-05-17 14:15:00 | 2781.58 | 2781.58 | 2780.89 | 2780.89 | 0.56 | 1554.55 | 2780.95 2014-05-17 14:16:00 | . | . | . | . | . | . | . 2014-05-17 14:17:00 | 2781.98 | 2782.00 | 2781.98 | 2782.00 | 1.00 | 2781.99 | 2781.99 2014-05-17 14:18:00 | . | . | . | . | . | . | . 2014-05-17 14:19:00 | . | . | . | . | . | . | . 2014-05-17 14:20:00 | 2781.30 | 2781.30 | 2781.30 | 2781.30 | 0.36 | 998.49 | 2781.30 2014-05-17 14:21:00 | 2781.30 | 2781.30 | 2781.30 | 2781.30 | 1.55 | 4311.02 | 2781.30 2014-05-17 14:22:00 | 2781.30 | 2781.69 | 2781.30 | 2781.30 | 3.12 | 8672.79 | 2781.52 2014-05-17 14:23:00 | 2780.07 | 2780.08 | 2780.00 | 2780.02 | 6.45 | 17920.18 | 2780.05 2014-05-17 14:24:00 | 2780.02 | 2780.08 | 2779.94 | 2780.08 | 4.47 | 12432.13 | 2779.99 2014-05-17 14:25:00 | 2779.72 | 2780.08 | 2779.68 | 2780.08 | 14.80 | 41142.58 | 2779.72 2014-05-17 14:26:00 | 2780.25 | 2781.57 | 2780.25 | 2780.68 | 52.13 | 144957.31 | 2780.90 2014-05-17 14:27:00 | 2780.33 | 2780.35 | 2780.33 | 2780.35 | 1.44 | 4000.90 | 2780.34 2014-05-17 14:28:00 | 2780.37 | 2780.73 | 2780.37 | 2780.73 | 1.67 | 4651.63 | 2780.41 2014-05-17 14:29:00 | 2780.42 | 2780.62 | 2780.01 | 2780.09 | 18.87 | 52469.17 | 2780.27 2014-05-17 14:30:00 | 2780.11 | 2780.30 | 2780.01 | 2780.25 | 12.84 | 35683.82 | 2780.20 2014-05-17 14:31:00 | 2780.25 | 2780.42 | 2780.25 | 2780.42 | 0.87 | 2430.05 | 2780.38 2014-05-17 14:32:00 | 2780.42 | 2781.67 | 2780.00 | 2780.02 | 44.92 | 124902.71 | 2780.62 2014-05-17 14:33:00 | 2780.02 | 2780.06 | 2780.02 | 2780.02 | 2.96 | 8231.67 | 2780.03 2014-05-17 14:34:00 | 2780.73 | 2782.00 | 2780.46 | 2781.50 | 53.21 | 147980.48 | 2781.17 2014-05-17 14:35:00 | 2780.59 | 2781.71 | 2780.00 | 2780.00 | 11.59 | 32225.98 | 2780.74 2014-05-17 14:36:00 | 2781.03 | 2781.70 | 2780.24 | 2780.44 | 32.80 | 91216.98 | 2781.09 2014-05-17 14:37:00 | 2781.24 | 2781.90 | 2780.37 | 2781.21 | 87.57 | 243546.74 | 2781.23 2014-05-17 14:38:00 | 2781.00 | 2781.61 | 2781.00 | 2781.61 | 13.01 | 36183.12 | 2781.39 2014-05-17 14:39:00 | 2781.98 | 2781.98 | 2780.78 | 2781.00 | 7.55 | 21008.34 | 2781.46 2014-05-17 14:40:00 | 2781.15 | 2781.15 | 2779.70 | 2779.70 | 80.91 | 224976.88 | 2780.48 2014-05-17 14:41:00 | 2781.06 | 2781.06 | 2780.77 | 2780.77 | 20.28 | 56383.60 | 2780.80 2014-05-17 14:42:00 | 2779.75 | 2780.85 | 2779.75 | 2780.85 | 10.28 | 28587.04 | 2780.03 2014-05-17 14:43:00 | 2780.94 | 2780.94 | 2779.76 | 2779.91 | 8.56 | 23781.51 | 2779.84 2014-05-17 14:44:00 | 2780.01 | 2781.11 | 2780.01 | 2781.11 | 50.35 | 140018.12 | 2780.68 2014-05-17 14:45:00 | 2781.15 | 2781.99 | 2781.15 | 2781.75 | 0.57 | 1585.61 | 2781.77 2014-05-17 14:46:00 | 2781.15 | 2781.37 | 2781.15 | 2781.37 | 0.95 | 2647.75 | 2781.25 2014-05-17 14:47:00 | 2781.37 | 2781.85 | 2779.84 | 2781.25 | 27.01 | 75111.91 | 2780.89 2014-05-17 14:48:00 | 2781.33 | 2781.43 | 2780.53 | 2781.18 | 25.54 | 71024.47 | 2781.13 2014-05-17 14:49:00 | 2781.14 | 2781.45 | 2780.34 | 2781.10 | 67.12 | 186660.45 | 2780.91 2014-05-17 14:50:00 | 2781.28 | 2781.28 | 2780.01 | 2781.28 | 10.85 | 30181.76 | 2780.70 2014-05-17 14:51:00 | 2780.19 | 2781.26 | 2780.15 | 2780.78 | 35.77 | 99457.82 | 2780.71 2014-05-17 14:52:00 | 2781.12 | 2781.50 | 2780.46 | 2781.00 | 13.90 | 38645.94 | 2781.08 2014-05-17 14:53:00 | . | . | . | . | . | . | . 2014-05-17 14:54:00 | 2780.54 | 2780.54 | 2780.00 | 2780.00 | 5.18 | 14405.21 | 2780.39 2014-05-17 14:55:00 | 2780.96 | 2780.98 | 2779.97 | 2780.88 | 45.95 | 127764.10 | 2780.44 2014-05-17 14:56:00 | 2780.04 | 2780.59 | 2779.79 | 2780.06 | 45.31 | 125970.58 | 2780.38 2014-05-17 14:57:00 | 2779.77 | 2780.73 | 2779.77 | 2780.54 | 40.51 | 112638.31 | 2780.37 2014-05-17 14:58:00 | 2780.50 | 2780.50 | 2780.00 | 2780.50 | 0.41 | 1145.46 | 2780.25 2014-05-17 14:59:00 | 2779.72 | 2780.45 | 2779.00 | 2780.19 | 29.49 | 81965.86 | 2779.45 2014-05-17 15:00:00 | 2779.28 | 2780.38 | 2779.20 | 2780.22 | 15.78 | 43871.03 | 2779.64 2014-05-17 15:01:00 | 2780.00 | 2780.98 | 2779.97 | 2780.03 | 10.43 | 28996.09 | 2780.07 2014-05-17 15:02:00 | 2780.11 | 2780.11 | 2780.11 | 2780.11 | 1.20 | 3338.91 | 2780.11 2014-05-17 15:03:00 | 2779.16 | 2780.64 | 2779.16 | 2780.64 | 15.56 | 43249.38 | 2779.34 2014-05-17 15:04:00 | 2780.50 | 2780.69 | 2779.53 | 2780.13 | 39.93 | 110989.44 | 2779.81 2014-05-17 15:05:00 | 2779.98 | 2780.86 | 2779.85 | 2780.82 | 23.57 | 65531.19 | 2780.40 2014-05-17 15:06:00 | 2780.46 | 2780.46 | 2779.83 | 2779.83 | 7.00 | 19474.14 | 2780.43 2014-05-17 15:07:00 | 2780.76 | 2780.98 | 2779.87 | 2780.98 | 16.32 | 45372.50 | 2780.01 2014-05-17 15:08:00 | 2780.00 | 2780.99 | 2780.00 | 2780.05 | 3.45 | 9602.69 | 2780.16 2014-05-17 15:09:00 | 2779.78 | 2780.12 | 2779.78 | 2780.12 | 0.96 | 2674.32 | 2779.96 2014-05-17 15:10:00 | 2780.12 | 2780.62 | 2779.84 | 2780.57 | 10.87 | 30210.85 | 2780.57 2014-05-17 15:11:00 | 2780.40 | 2781.00 | 2779.77 | 2781.00 | 26.40 | 73395.88 | 2780.46 2014-05-17 15:12:00 | 2781.00 | 2781.00 | 2780.11 | 2780.60 | 17.85 | 49645.81 | 2780.65 2014-05-17 15:13:00 | 2780.98 | 2780.98 | 2780.98 | 2780.98 | 0.75 | 2088.52 | 2780.98 2014-05-17 15:14:00 | . | . | . | . | . | . | . 2014-05-17 15:15:00 | 2780.15 | 2780.21 | 2780.15 | 2780.21 | 1.40 | 3892.22 | 2780.16 2014-05-17 15:16:00 | 2780.22 | 2781.94 | 2780.22 | 2781.06 | 20.23 | 56256.09 | 2780.96 2014-05-17 15:17:00 | 2781.69 | 2781.90 | 2781.39 | 2781.62 | 9.36 | 26036.28 | 2781.65 2014-05-17 15:18:00 | 2781.90 | 2781.92 | 2780.66 | 2781.65 | 26.28 | 73098.96 | 2781.44 2014-05-17 15:19:00 | 2781.92 | 2782.00 | 2781.92 | 2781.98 | 21.43 | 59603.67 | 2781.97 2014-05-17 15:20:00 | 2781.98 | 2782.72 | 2781.98 | 2782.28 | 15.35 | 42710.41 | 2782.26 2014-05-17 15:21:00 | 2782.28 | 2782.54 | 2781.54 | 2781.54 | 18.67 | 51951.68 | 2782.33 2014-05-17 15:22:00 | 2781.60 | 2782.00 | 2781.60 | 2782.00 | 4.65 | 12944.26 | 2781.92 2014-05-17 15:23:00 | 2782.00 | 2782.23 | 2782.00 | 2782.23 | 2.72 | 7553.31 | 2782.06 2014-05-17 15:24:00 | 2782.07 | 2782.20 | 2781.26 | 2781.40 | 9.14 | 25423.39 | 2781.55 2014-05-17 15:25:00 | 2782.23 | 2782.23 | 2782.00 | 2782.00 | 6.73 | 18725.66 | 2782.00 2014-05-17 15:26:00 | . | . | . | . | . | . | . 2014-05-17 15:27:00 | . | . | . | . | . | . | . 2014-05-17 15:28:00 | . | . | . | . | . | . | . 2014-05-17 15:29:00 | 2782.00 | 2782.24 | 2782.00 | 2782.22 | 2.73 | 7587.11 | 2782.22 2014-05-17 15:30:00 | . | . | . | . | . | . | . 2014-05-17 15:31:00 | 2782.20 | 2782.20 | 2782.20 | 2782.20 | 1.18 | 3280.21 | 2782.20 2014-05-17 15:32:00 | 2781.65 | 2781.65 | 2781.65 | 2781.65 | 1.71 | 4742.71 | 2781.65 2014-05-17 15:33:00 | 2782.22 | 2782.22 | 2782.22 | 2782.22 | 1.10 | 3060.44 | 2782.22 2014-05-17 15:34:00 | 2782.22 | 2782.22 | 2782.22 | 2782.22 | 0.05 | 125.20 | 2782.22 2014-05-17 15:35:00 | . | . | . | . | . | . | . 2014-05-17 15:36:00 | . | . | . | . | . | . | . 2014-05-17 15:37:00 | 2781.71 | 2781.71 | 2781.71 | 2781.71 | 0.05 | 127.96 | 2781.71 2014-05-17 15:38:00 | . | . | . | . | . | . | . 2014-05-17 15:39:00 | 2781.71 | 2781.71 | 2781.71 | 2781.71 | 6.42 | 17858.58 | 2781.71 2014-05-17 15:40:00 | 2781.75 | 2781.75 | 2780.80 | 2780.80 | 2.67 | 7432.05 | 2781.45 2014-05-17 15:41:00 | 2780.82 | 2782.21 | 2780.76 | 2782.21 | 35.67 | 99204.07 | 2780.85 2014-05-17 15:42:00 | 2782.01 | 2782.01 | 2782.01 | 2782.01 | 0.04 | 119.63 | 2782.01 2014-05-17 15:43:00 | 2781.25 | 2781.27 | 2781.25 | 2781.27 | 1.67 | 4655.83 | 2781.26 2014-05-17 15:44:00 | 2781.27 | 2781.27 | 2780.87 | 2781.06 | 8.10 | 22534.79 | 2781.04 2014-05-17 15:45:00 | 2781.06 | 2781.43 | 2780.93 | 2781.32 | 15.55 | 43239.99 | 2781.24 2014-05-17 15:46:00 | 2781.00 | 2781.88 | 2781.00 | 2781.40 | 5.87 | 16317.57 | 2781.25 2014-05-17 15:47:00 | 2781.40 | 2781.44 | 2780.13 | 2781.03 | 36.27 | 100870.61 | 2781.03 2014-05-17 15:48:00 | 2781.01 | 2781.03 | 2781.01 | 2781.03 | 8.87 | 24675.97 | 2781.02 2014-05-17 15:49:00 | 2781.87 | 2781.87 | 2781.00 | 2781.00 | 1.82 | 5070.10 | 2781.18 2014-05-17 15:50:00 | 2781.00 | 2781.46 | 2780.94 | 2781.46 | 0.90 | 2491.83 | 2781.06 2014-05-17 15:51:00 | 2781.46 | 2781.46 | 2779.14 | 2779.91 | 29.48 | 81951.61 | 2780.28 2014-05-17 15:52:00 | 2780.01 | 2781.48 | 2779.13 | 2779.13 | 56.50 | 157091.43 | 2780.48 2014-05-17 15:53:00 | 2779.13 | 2779.13 | 2778.60 | 2778.61 | 5.92 | 16451.11 | 2778.90 2014-05-17 15:54:00 | 2778.62 | 2780.04 | 2778.25 | 2779.95 | 61.07 | 169689.07 | 2778.65 2014-05-17 15:55:00 | 2778.99 | 2779.67 | 2778.97 | 2779.20 | 5.34 | 14835.09 | 2779.15 2014-05-17 15:56:00 | 2778.67 | 2778.70 | 2778.00 | 2778.00 | 28.19 | 78324.24 | 2778.24 2014-05-17 15:57:00 | 2777.84 | 2777.92 | 2777.00 | 2777.86 | 8.38 | 23284.21 | 2777.22 2014-05-17 15:58:00 | 2777.73 | 2780.44 | 2777.69 | 2777.93 | 56.52 | 157065.46 | 2779.13 2014-05-17 15:59:00 | 2779.95 | 2780.02 | 2778.24 | 2779.27 | 18.22 | 50647.15 | 2779.91 2014-05-17 16:00:00 | 2779.52 | 2780.05 | 2779.51 | 2780.05 | 4.95 | 13744.95 | 2779.56 2014-05-17 16:01:00 | 2780.33 | 2781.00 | 2779.90 | 2781.00 | 6.11 | 16983.06 | 2780.01 2014-05-17 16:02:00 | 2779.94 | 2781.00 | 2779.94 | 2780.88 | 4.83 | 13436.45 | 2780.15 2014-05-17 16:03:00 | 2780.88 | 2780.88 | 2779.64 | 2779.91 | 9.53 | 26497.20 | 2780.11 2014-05-17 16:04:00 | 2780.72 | 2780.72 | 2779.78 | 2780.72 | 14.28 | 39697.21 | 2779.92 2014-05-17 16:05:00 | 2780.72 | 2780.72 | 2780.72 | 2780.72 | 0.21 | 583.95 | 2780.72 2014-05-17 16:06:00 | 2780.72 | 2780.72 | 2778.05 | 2779.48 | 12.82 | 35641.60 | 2779.94 2014-05-17 16:07:00 | 2779.51 | 2780.00 | 2779.44 | 2780.00 | 4.79 | 13325.51 | 2779.62 2014-05-17 16:08:00 | 2780.50 | 2780.60 | 2780.23 | 2780.60 | 0.55 | 1531.94 | 2780.30 2014-05-17 16:09:00 | 2780.60 | 2780.60 | 2780.01 | 2780.60 | 1.54 | 4275.88 | 2780.15 2014-05-17 16:10:00 | 2780.04 | 2781.04 | 2780.04 | 2781.04 | 1.45 | 4031.13 | 2780.09 2014-05-17 16:11:00 | . | . | . | . | . | . | . 2014-05-17 16:12:00 | 2780.14 | 2780.14 | 2780.10 | 2780.12 | 11.32 | 31479.10 | 2780.10 2014-05-17 16:13:00 | . | . | . | . | . | . | . 2014-05-17 16:14:00 | 2781.04 | 2781.06 | 2780.13 | 2780.13 | 1.71 | 4755.43 | 2780.95 2014-05-17 16:15:00 | . | . | . | . | . | . | . 2014-05-17 16:16:00 | 2780.13 | 2780.13 | 2780.13 | 2780.13 | 0.27 | 750.64 | 2780.13 2014-05-17 16:17:00 | 2780.84 | 2780.85 | 2780.84 | 2780.85 | 2.02 | 5606.19 | 2780.85 2014-05-17 16:18:00 | 2780.12 | 2780.14 | 2780.12 | 2780.14 | 0.42 | 1167.65 | 2780.13 2014-05-17 16:19:00 | . | . | . | . | . | . | . 2014-05-17 16:20:00 | 2780.76 | 2780.76 | 2780.76 | 2780.76 | 0.10 | 278.08 | 2780.76 2014-05-17 16:21:00 | 2780.76 | 2781.00 | 2780.76 | 2781.00 | 0.76 | 2102.34 | 2780.87 2014-05-17 16:22:00 | 2780.96 | 2781.67 | 2780.14 | 2780.85 | 11.69 | 32518.28 | 2781.00 2014-05-17 16:23:00 | 2780.14 | 2780.40 | 2780.12 | 2780.40 | 1.63 | 4542.85 | 2780.20 2014-05-17 16:24:00 | 2780.16 | 2781.49 | 2780.16 | 2781.17 | 5.61 | 15590.01 | 2780.95 2014-05-17 16:25:00 | 2780.48 | 2781.48 | 2780.30 | 2780.40 | 21.81 | 60629.47 | 2780.53 2014-05-17 16:26:00 | 2780.72 | 2780.72 | 2780.72 | 2780.72 | 7.61 | 21161.28 | 2780.72 2014-05-17 16:27:00 | 2780.97 | 2781.16 | 2780.36 | 2781.16 | 5.20 | 14455.71 | 2780.48 2014-05-17 16:28:00 | 2780.69 | 2781.45 | 2780.28 | 2780.28 | 12.20 | 33919.76 | 2780.76 2014-05-17 16:29:00 | 2781.04 | 2781.39 | 2780.39 | 2781.39 | 6.58 | 18303.78 | 2780.88 2014-05-17 16:30:00 | 2780.44 | 2781.19 | 2780.44 | 2781.18 | 3.80 | 10571.11 | 2781.14 2014-05-17 16:31:00 | 2781.18 | 2781.18 | 2781.14 | 2781.14 | 1.91 | 5300.90 | 2781.17 2014-05-17 16:32:00 | 2781.00 | 2781.00 | 2781.00 | 2781.00 | 0.27 | 739.75 | 2781.00 2014-05-17 16:33:00 | . | . | . | . | . | . | . 2014-05-17 16:34:00 | . | . | . | . | . | . | . 2014-05-17 16:35:00 | 2780.83 | 2780.83 | 2780.83 | 2780.83 | 1.00 | 2778.05 | 2780.83 2014-05-17 16:36:00 | 2781.15 | 2781.15 | 2781.15 | 2781.15 | 0.94 | 2605.94 | 2781.15 2014-05-17 16:37:00 | 2780.83 | 2780.83 | 2780.73 | 2780.73 | 0.01 | 27.81 | 2780.82 2014-05-17 16:38:00 | 2780.75 | 2780.75 | 2780.75 | 2780.75 | 0.98 | 2719.57 | 2780.75 2014-05-17 16:39:00 | 2780.77 | 2780.94 | 2780.77 | 2780.94 | 1.47 | 4096.16 | 2780.83 2014-05-17 16:40:00 | 2780.91 | 2780.91 | 2780.91 | 2780.91 | 2.80 | 7794.89 | 2780.91 2014-05-17 16:41:00 | . | . | . | . | . | . | . 2014-05-17 16:42:00 | . | . | . | . | . | . | . 2014-05-17 16:43:00 | 2781.00 | 2781.00 | 2781.00 | 2781.00 | 2.20 | 6118.20 | 2781.00 2014-05-17 16:44:00 | 2781.00 | 2781.00 | 2781.00 | 2781.00 | 0.20 | 556.20 | 2781.00 2014-05-17 16:45:00 | 2781.00 | 2781.00 | 2780.31 | 2780.47 | 21.97 | 61090.73 | 2780.52 2014-05-17 16:46:00 | 2780.47 | 2780.48 | 2780.44 | 2780.44 | 3.59 | 9984.69 | 2780.48 2014-05-17 16:47:00 | 2780.98 | 2781.90 | 2780.46 | 2781.60 | 44.14 | 122772.84 | 2781.32 2014-05-17 16:48:00 | . | . | . | . | . | . | . 2014-05-17 16:49:00 | 2781.30 | 2781.75 | 2780.49 | 2780.86 | 12.86 | 35776.58 | 2781.14 2014-05-17 16:50:00 | 2781.43 | 2781.43 | 2781.43 | 2781.43 | 1.19 | 3321.03 | 2781.43 2014-05-17 16:51:00 | 2780.98 | 2781.71 | 2780.51 | 2781.33 | 21.94 | 61009.29 | 2781.37 2014-05-17 16:52:00 | 2781.75 | 2781.78 | 2781.75 | 2781.78 | 1.85 | 5146.27 | 2781.77 2014-05-17 16:53:00 | 2781.04 | 2781.08 | 2781.04 | 2781.08 | 0.40 | 1112.42 | 2781.06 2014-05-17 16:54:00 | 2781.08 | 2781.08 | 2781.08 | 2781.08 | 0.22 | 611.84 | 2781.08 2014-05-17 16:55:00 | 2781.40 | 2781.80 | 2781.40 | 2781.80 | 5.24 | 14570.10 | 2781.61 2014-05-17 16:56:00 | 2781.06 | 2781.06 | 2781.06 | 2781.06 | 0.30 | 834.32 | 2781.06 2014-05-17 16:57:00 | 2781.06 | 2781.06 | 2781.06 | 2781.06 | 11.22 | 31203.49 | 2781.06 2014-05-17 16:58:00 | 2781.78 | 2781.78 | 2781.78 | 2781.78 | 0.16 | 445.08 | 2781.78 2014-05-17 16:59:00 | . | . | . | . | . | . | . 2014-05-17 17:00:00 | . | . | . | . | . | . | . 2014-05-17 17:01:00 | 2781.50 | 2781.93 | 2781.50 | 2781.88 | 19.54 | 54351.83 | 2781.85 2014-05-17 17:02:00 | 2781.50 | 2781.50 | 2781.50 | 2781.50 | 0.23 | 636.96 | 2781.50 2014-05-17 17:03:00 | 2781.50 | 2781.50 | 2781.50 | 2781.50 | 0.20 | 556.30 | 2781.50 2014-05-17 17:04:00 | 2781.50 | 2781.50 | 2781.50 | 2781.50 | 0.40 | 1112.60 | 2781.50 2014-05-17 17:05:00 | 2781.50 | 2781.50 | 2781.50 | 2781.50 | 0.07 | 203.05 | 2781.50 2014-05-17 17:06:00 | 2781.02 | 2781.02 | 2781.02 | 2781.02 | 0.22 | 611.82 | 2781.02 2014-05-17 17:07:00 | 2781.24 | 2781.24 | 2781.02 | 2781.20 | 11.33 | 31520.90 | 2781.09 2014-05-17 17:08:00 | 2781.00 | 2781.00 | 2780.23 | 2780.25 | 9.20 | 25584.21 | 2780.29 2014-05-17 17:09:00 | . | . | . | . | . | . | . 2014-05-17 17:10:00 | 2781.00 | 2781.00 | 2781.00 | 2781.00 | 4.68 | 13001.18 | 2781.00 2014-05-17 17:11:00 | 2780.52 | 2780.52 | 2780.52 | 2780.52 | 1.01 | 2819.45 | 2780.52 2014-05-17 17:12:00 | 2780.52 | 2780.52 | 2780.52 | 2780.52 | . | 2.78 | 2780.52 2014-05-17 17:13:00 | 2780.00 | 2780.00 | 2779.50 | 2779.50 | 0.03 | 83.39 | 2779.67 2014-05-17 17:14:00 | . | . | . | . | . | . | . 2014-05-17 17:15:00 | 2779.60 | 2780.09 | 2779.19 | 2779.39 | 10.73 | 29834.83 | 2779.47 2014-05-17 17:16:00 | . | . | . | . | . | . | . 2014-05-17 17:17:00 | 2779.30 | 2779.30 | 2779.14 | 2779.25 | 38.54 | 107110.16 | 2779.19 2014-05-17 17:18:00 | 2780.18 | 2780.18 | 2778.42 | 2778.42 | 1.98 | 5491.39 | 2779.05 2014-05-17 17:19:00 | 2778.47 | 2779.34 | 2778.47 | 2778.59 | 8.22 | 22839.66 | 2778.89 2014-05-17 17:20:00 | . | . | . | . | . | . | . 2014-05-17 17:21:00 | . | . | . | . | . | . | . 2014-05-17 17:22:00 | 2779.33 | 2779.33 | 2779.33 | 2779.33 | 0.30 | 833.80 | 2779.33 2014-05-17 17:23:00 | 2779.33 | 2779.33 | 2779.33 | 2779.33 | 0.70 | 1945.53 | 2779.33 2014-05-17 17:24:00 | 2779.33 | 2779.33 | 2779.33 | 2779.33 | 0.20 | 555.87 | 2779.33 2014-05-17 17:25:00 | 2779.33 | 2779.33 | 2779.33 | 2779.33 | 0.20 | 555.87 | 2779.33 2014-05-17 17:26:00 | 2779.33 | 2779.34 | 2779.33 | 2779.34 | 0.20 | 555.87 | 2779.33 2014-05-17 17:27:00 | . | . | . | . | . | . | . 2014-05-17 17:28:00 | 2778.59 | 2778.61 | 2778.12 | 2778.12 | 8.47 | 23530.57 | 2778.44 2014-05-17 17:29:00 | 2778.15 | 2778.15 | 2777.00 | 2777.33 | 32.40 | 89996.63 | 2777.42 2014-05-17 17:30:00 | 2777.31 | 2778.37 | 2777.00 | 2778.37 | 5.70 | 15823.81 | 2777.08 2014-05-17 17:31:00 | 2777.52 | 2778.09 | 2776.00 | 2776.00 | 11.40 | 31648.92 | 2776.95 2014-05-17 17:32:00 | 2777.27 | 2777.27 | 2776.78 | 2776.78 | 0.15 | 408.23 | 2777.10 2014-05-17 17:33:00 | 2776.49 | 2777.86 | 2775.64 | 2776.64 | 34.24 | 95065.49 | 2776.36 2014-05-17 17:34:00 | . | . | . | . | . | . | . 2014-05-17 17:35:00 | . | . | . | . | . | . | . 2014-05-17 17:36:00 | . | . | . | . | . | . | . 2014-05-17 17:37:00 | 2777.54 | 2777.54 | 2776.58 | 2776.58 | 14.45 | 40127.77 | 2777.01 2014-05-17 17:38:00 | . | . | . | . | . | . | . 2014-05-17 17:39:00 | 2777.89 | 2777.96 | 2777.56 | 2777.56 | 10.89 | 30249.34 | 2777.72 2014-05-17 17:40:00 | 2778.00 | 2778.71 | 2778.00 | 2778.60 | 1.12 | 3120.18 | 2778.43 2014-05-17 17:41:00 | . | . | . | . | . | . | . 2014-05-17 17:42:00 | . | . | . | . | . | . | . 2014-05-17 17:43:00 | . | . | . | . | . | . | . 2014-05-17 17:44:00 | . | . | . | . | . | . | . 2014-05-17 17:45:00 | . | . | . | . | . | . | . 2014-05-17 17:46:00 | . | . | . | . | . | . | . 2014-05-17 17:47:00 | . | . | . | . | . | . | . 2014-05-17 17:48:00 | 2778.48 | 2778.48 | 2778.16 | 2778.16 | 0.63 | 1758.63 | 2778.25 2014-05-17 17:49:00 | . | . | . | . | . | . | . 2014-05-17 17:50:00 | . | . | . | . | . | . | . 2014-05-17 17:51:00 | 2778.16 | 2778.16 | 2777.06 | 2777.06 | 0.09 | 244.45 | 2777.79 2014-05-17 17:52:00 | 2777.74 | 2777.74 | 2777.74 | 2777.74 | 14.80 | 41110.55 | 2777.74 2014-05-17 17:53:00 | 2778.44 | 2778.53 | 2777.24 | 2778.31 | 10.33 | 28696.15 | 2777.94 2014-05-17 17:54:00 | . | . | . | . | . | . | . 2014-05-17 17:55:00 | 2778.46 | 2778.46 | 2777.43 | 2777.43 | 11.23 | 31206.81 | 2778.14 2014-05-17 17:56:00 | 2777.43 | 2778.57 | 2777.43 | 2778.23 | 17.90 | 49712.24 | 2777.69 2014-05-17 17:57:00 | 2778.16 | 2778.16 | 2777.47 | 2777.47 | 0.74 | 2052.63 | 2777.58 2014-05-17 17:58:00 | 2777.47 | 2778.36 | 2777.47 | 2777.87 | 14.26 | 39620.79 | 2777.87 2014-05-17 17:59:00 | 2778.19 | 2778.20 | 2777.31 | 2777.31 | 8.31 | 23088.25 | 2778.04 2014-05-17 18:00:00 | 2777.23 | 2778.43 | 2777.23 | 2777.30 | 5.82 | 16172.30 | 2777.31 2014-05-17 18:01:00 | . | . | . | . | . | . | . 2014-05-17 18:02:00 | 2777.31 | 2778.30 | 2777.00 | 2777.00 | 37.51 | 104190.23 | 2777.37 2014-05-17 18:03:00 | 2776.80 | 2776.80 | 2775.60 | 2776.54 | 6.30 | 17489.78 | 2775.72 2014-05-17 18:04:00 | 2776.36 | 2776.36 | 2776.18 | 2776.18 | 0.24 | 666.31 | 2776.29 2014-05-17 18:05:00 | 2776.92 | 2776.92 | 2775.75 | 2776.92 | 9.07 | 25165.36 | 2775.79 2014-05-17 18:06:00 | 2776.42 | 2776.55 | 2776.42 | 2776.55 | 0.86 | 2379.42 | 2776.46 2014-05-17 18:07:00 | 2776.55 | 2776.55 | 2776.28 | 2776.35 | 3.87 | 10755.89 | 2776.43 2014-05-17 18:08:00 | 2776.69 | 2776.69 | 2776.37 | 2776.43 | 8.99 | 24962.17 | 2776.66 2014-05-17 18:09:00 | 2776.43 | 2776.43 | 2776.43 | 2776.43 | 0.16 | 444.23 | 2776.43 2014-05-17 18:10:00 | . | . | . | . | . | . | . 2014-05-17 18:11:00 | 2776.55 | 2776.55 | 2776.53 | 2776.55 | 1.64 | 4547.99 | 2776.55 2014-05-17 18:12:00 | 2777.01 | 2777.03 | 2776.96 | 2776.96 | 4.79 | 13290.83 | 2777.02 2014-05-17 18:13:00 | 2777.00 | 2777.03 | 2776.90 | 2776.90 | 0.03 | 83.31 | 2776.98 2014-05-17 18:14:00 | . | . | . | . | . | . | . 2014-05-17 18:15:00 | 2776.65 | 2776.69 | 2776.65 | 2776.69 | 0.95 | 2640.61 | 2776.67 2014-05-17 18:16:00 | 2776.90 | 2776.90 | 2776.84 | 2776.84 | 0.03 | 83.31 | 2776.86 2014-05-17 18:17:00 | 2776.86 | 2780.00 | 2776.86 | 2778.87 | 18.50 | 51413.81 | 2779.58 2014-05-17 18:18:00 | 2777.52 | 2779.00 | 2776.50 | 2778.47 | 34.36 | 95447.33 | 2777.86 2014-05-17 18:19:00 | 2776.97 | 2777.01 | 2776.97 | 2777.01 | 0.24 | 663.70 | 2776.97 2014-05-17 18:20:00 | 2777.64 | 2778.36 | 2777.12 | 2777.25 | 4.65 | 12905.87 | 2777.84 2014-05-17 18:21:00 | 2777.30 | 2778.43 | 2777.30 | 2778.43 | 0.50 | 1391.96 | 2778.37 2014-05-17 18:22:00 | 2778.43 | 2778.43 | 2777.45 | 2777.92 | 0.71 | 1977.85 | 2777.88 2014-05-17 18:23:00 | 2778.37 | 2778.37 | 2777.64 | 2777.64 | 0.09 | 252.82 | 2778.21 2014-05-17 18:24:00 | 2778.37 | 2778.39 | 2778.37 | 2778.39 | 0.35 | 961.32 | 2778.38 2014-05-17 18:25:00 | 2777.79 | 2777.79 | 2777.79 | 2777.79 | 0.02 | 55.56 | 2777.79 2014-05-17 18:26:00 | 2777.79 | 2777.79 | 2777.78 | 2777.78 | 0.02 | 55.56 | 2777.79 2014-05-17 18:27:00 | 2777.78 | 2777.78 | 2777.78 | 2777.78 | 0.02 | 55.56 | 2777.78 2014-05-17 18:28:00 | 2778.38 | 2778.40 | 2778.38 | 2778.40 | 1.00 | 2778.39 | 2778.39 2014-05-17 18:29:00 | 2779.00 | 2779.00 | 2778.03 | 2778.12 | 1.47 | 4083.88 | 2778.15 2014-05-17 18:30:00 | 2779.35 | 2780.00 | 2777.82 | 2778.15 | 35.60 | 98945.01 | 2779.74 2014-05-17 18:31:00 | 2777.97 | 2777.97 | 2777.97 | 2777.97 | 0.02 | 55.56 | 2777.97 2014-05-17 18:32:00 | 2778.05 | 2779.23 | 2778.00 | 2778.00 | 17.44 | 48463.37 | 2778.39 2014-05-17 18:33:00 | 2779.18 | 2780.00 | 2778.00 | 2780.00 | 17.13 | 47616.49 | 2779.55 2014-05-17 18:34:00 | 2779.25 | 2780.50 | 2778.29 | 2778.29 | 31.60 | 87809.32 | 2779.22 2014-05-17 18:35:00 | 2778.90 | 2778.90 | 2777.70 | 2777.90 | 2.17 | 6019.64 | 2777.87 2014-05-17 18:36:00 | 2777.98 | 2777.98 | 2777.98 | 2777.98 | 17.18 | 47725.70 | 2777.98 2014-05-17 18:37:00 | 2778.87 | 2780.00 | 2777.70 | 2777.73 | 21.77 | 60513.09 | 2779.27 2014-05-17 18:38:00 | 2777.63 | 2777.63 | 2777.48 | 2777.48 | 2.08 | 5777.16 | 2777.48 2014-05-17 18:39:00 | 2777.48 | 2777.48 | 2776.65 | 2776.65 | 4.26 | 11833.48 | 2777.16 2014-05-17 18:40:00 | . | . | . | . | . | . | . 2014-05-17 18:41:00 | 2776.65 | 2776.65 | 2776.65 | 2776.65 | 1.55 | 4309.36 | 2776.65 2014-05-17 18:42:00 | 2776.50 | 2776.50 | 2776.08 | 2776.38 | 12.76 | 35438.36 | 2776.43 2014-05-17 18:43:00 | 2776.35 | 2781.90 | 2775.07 | 2779.89 | 20.88 | 58025.31 | 2779.39 2014-05-17 18:44:00 | 2779.99 | 2781.32 | 2778.00 | 2778.00 | 3.65 | 10136.61 | 2780.20 2014-05-17 18:45:00 | 2777.76 | 2779.69 | 2777.76 | 2778.94 | 2.75 | 7643.15 | 2779.33 2014-05-17 18:46:00 | 2779.53 | 2779.53 | 2779.29 | 2779.29 | 6.12 | 16995.83 | 2779.37 2014-05-17 18:47:00 | 2779.29 | 2779.31 | 2779.26 | 2779.28 | 5.74 | 15964.23 | 2779.29 2014-05-17 18:48:00 | 2778.46 | 2779.26 | 2778.12 | 2779.26 | 6.79 | 18874.69 | 2778.55 2014-05-17 18:49:00 | 2779.26 | 2779.26 | 2779.26 | 2779.26 | 0.24 | 672.58 | 2779.26 2014-05-17 18:50:00 | . | . | . | . | . | . | . 2014-05-17 18:51:00 | . | . | . | . | . | . | . 2014-05-17 18:52:00 | 2779.23 | 2779.26 | 2778.20 | 2778.60 | 38.31 | 106478.04 | 2779.09 2014-05-17 18:53:00 | 2779.16 | 2779.16 | 2778.13 | 2778.13 | 1.59 | 4423.87 | 2778.81 2014-05-17 18:54:00 | 2779.16 | 2779.16 | 2779.16 | 2779.16 | 0.78 | 2176.08 | 2779.16 2014-05-17 18:55:00 | 2778.69 | 2778.69 | 2778.21 | 2778.21 | 12.06 | 33502.46 | 2778.21 2014-05-17 18:56:00 | 2779.16 | 2779.16 | 2779.16 | 2779.16 | 0.01 | 27.79 | 2779.16 2014-05-17 18:57:00 | 2778.56 | 2778.56 | 2778.56 | 2778.56 | 6.00 | 16671.36 | 2778.56 2014-05-17 18:58:00 | 2778.11 | 2779.08 | 2777.84 | 2777.96 | 8.00 | 22217.90 | 2778.63 2014-05-17 18:59:00 | 2778.84 | 2778.84 | 2778.84 | 2778.84 | 16.90 | 46962.40 | 2778.84 2014-05-17 19:00:00 | 2778.14 | 2778.14 | 2778.14 | 2778.14 | 1.71 | 4750.62 | 2778.14 2014-05-17 19:01:00 | 2777.84 | 2778.71 | 2777.84 | 2778.71 | 0.09 | 250.04 | 2778.22 2014-05-17 19:02:00 | . | . | . | . | . | . | . 2014-05-17 19:03:00 | 2778.66 | 2779.99 | 2778.66 | 2779.99 | 0.87 | 2426.49 | 2779.48 2014-05-17 19:04:00 | 2779.59 | 2779.59 | 2778.40 | 2778.40 | 2.23 | 6201.90 | 2778.63 2014-05-17 19:05:00 | 2778.95 | 2778.95 | 2778.95 | 2778.95 | 1.84 | 5107.71 | 2778.95 2014-05-17 19:06:00 | . | . | . | . | . | . | . 2014-05-17 19:07:00 | . | . | . | . | . | . | . 2014-05-17 19:08:00 | 2778.60 | 2778.60 | 2778.60 | 2778.60 | 0.23 | 647.41 | 2778.60 2014-05-17 19:09:00 | 2778.25 | 2778.25 | 2778.25 | 2778.25 | 0.72 | 1992.01 | 2778.25 2014-05-17 19:10:00 | 2778.60 | 2778.60 | 2778.60 | 2778.60 | 0.10 | 277.86 | 2778.60 2014-05-17 19:11:00 | . | . | . | . | . | . | . 2014-05-17 19:12:00 | . | . | . | . | . | . | . 2014-05-17 19:13:00 | . | . | . | . | . | . | . 2014-05-17 19:14:00 | . | . | . | . | . | . | . 2014-05-17 19:15:00 | . | . | . | . | . | . | . 2014-05-17 19:16:00 | 2778.60 | 2778.65 | 2778.60 | 2778.65 | 1.36 | 3790.03 | 2778.62 2014-05-17 19:17:00 | 2778.65 | 2778.65 | 2778.65 | 2778.65 | 0.19 | 522.39 | 2778.65 2014-05-17 19:18:00 | . | . | . | . | . | . | . 2014-05-17 19:19:00 | . | . | . | . | . | . | . 2014-05-17 19:20:00 | 2778.77 | 2778.77 | 2778.77 | 2778.77 | 0.92 | 2556.47 | 2778.77 2014-05-17 19:21:00 | . | . | . | . | . | . | . 2014-05-17 19:22:00 | . | . | . | . | . | . | . 2014-05-17 19:23:00 | . | . | . | . | . | . | . 2014-05-17 19:24:00 | . | . | . | . | . | . | . 2014-05-17 19:25:00 | . | . | . | . | . | . | . 2014-05-17 19:26:00 | . | . | . | . | . | . | . 2014-05-17 19:27:00 | . | . | . | . | . | . | . 2014-05-17 19:28:00 | . | . | . | . | . | . | . 2014-05-17 19:29:00 | . | . | . | . | . | . | . 2014-05-17 19:30:00 | 2778.89 | 2779.84 | 2778.89 | 2779.84 | 1.60 | 4458.51 | 2779.62 2014-05-17 19:31:00 | 2779.65 | 2779.65 | 2778.89 | 2779.64 | 7.30 | 20291.84 | 2779.32 2014-05-17 19:32:00 | 2779.41 | 2779.41 | 2779.41 | 2779.41 | 0.07 | 197.34 | 2779.41 2014-05-17 19:33:00 | . | . | . | . | . | . | . 2014-05-17 19:34:00 | . | . | . | . | . | . | . 2014-05-17 19:35:00 | 2779.94 | 2779.94 | 2779.94 | 2779.94 | 6.12 | 17013.23 | 2779.94 2014-05-17 19:36:00 | 2779.87 | 2779.87 | 2779.87 | 2779.87 | 19.00 | 52817.53 | 2779.87 2014-05-17 19:37:00 | . | . | . | . | . | . | . 2014-05-17 19:38:00 | . | . | . | . | . | . | . 2014-05-17 19:39:00 | 2778.98 | 2778.98 | 2778.98 | 2778.98 | 0.73 | 2017.54 | 2778.98 2014-05-17 19:40:00 | 2779.02 | 2779.04 | 2779.02 | 2779.04 | 0.30 | 833.71 | 2779.03 2014-05-17 19:41:00 | . | . | . | . | . | . | . 2014-05-17 19:42:00 | . | . | . | . | . | . | . 2014-05-17 19:43:00 | 2779.52 | 2779.52 | 2779.52 | 2779.52 | 0.01 | 36.13 | 2779.52 2014-05-17 19:44:00 | . | . | . | . | . | . | . 2014-05-17 19:45:00 | . | . | . | . | . | . | . 2014-05-17 19:46:00 | . | . | . | . | . | . | . 2014-05-17 19:47:00 | . | . | . | . | . | . | . 2014-05-17 19:48:00 | . | . | . | . | . | . | . 2014-05-17 19:49:00 | . | . | . | . | . | . | . 2014-05-17 19:50:00 | . | . | . | . | . | . | . 2014-05-17 19:51:00 | . | . | . | . | . | . | . 2014-05-17 19:52:00 | . | . | . | . | . | . | . 2014-05-17 19:53:00 | . | . | . | . | . | . | . 2014-05-17 19:54:00 | . | . | . | . | . | . | . 2014-05-17 19:55:00 | . | . | . | . | . | . | . 2014-05-17 19:56:00 | 2779.52 | 2780.00 | 2779.52 | 2780.00 | 0.42 | 1164.62 | 2779.53 2014-05-17 19:57:00 | . | . | . | . | . | . | . 2014-05-17 19:58:00 | 2779.04 | 2779.04 | 2779.04 | 2779.04 | 0.04 | 105.60 | 2779.04 2014-05-17 19:59:00 | 2779.04 | 2779.04 | 2779.00 | 2779.00 | 8.50 | 23621.57 | 2779.01 2014-05-17 20:00:00 | . | . | . | . | . | . | . 2014-05-17 20:01:00 | . | . | . | . | . | . | . 2014-05-17 20:02:00 | . | . | . | . | . | . | . 2014-05-17 20:03:00 | . | . | . | . | . | . | . 2014-05-17 20:04:00 | 2780.00 | 2780.11 | 2780.00 | 2780.05 | 13.88 | 38575.97 | 2780.05 2014-05-17 20:05:00 | 2780.49 | 2781.96 | 2780.26 | 2781.60 | 10.10 | 28093.49 | 2781.53 2014-05-17 20:06:00 | 2781.24 | 2781.24 | 2781.24 | 2781.24 | 0.95 | 2642.18 | 2781.24 2014-05-17 20:07:00 | 2780.87 | 2781.21 | 2780.40 | 2780.40 | 13.08 | 36365.52 | 2780.88 2014-05-17 20:08:00 | 2781.49 | 2781.49 | 2781.49 | 2781.49 | 1.17 | 3254.34 | 2781.49 2014-05-17 20:09:00 | . | . | . | . | . | . | . 2014-05-17 20:10:00 | 2781.31 | 2781.33 | 2781.31 | 2781.33 | 1.63 | 4519.63 | 2781.31 2014-05-17 20:11:00 | 2781.33 | 2781.35 | 2781.33 | 2781.35 | 0.71 | 1974.75 | 2781.34 2014-05-17 20:12:00 | 2781.84 | 2782.23 | 2781.84 | 2782.23 | 4.82 | 13409.13 | 2781.98 2014-05-17 20:13:00 | 2782.24 | 2782.56 | 2781.46 | 2782.56 | 11.45 | 31862.47 | 2782.26 2014-05-17 20:14:00 | . | . | . | . | . | . | . 2014-05-17 20:15:00 | 2781.14 | 2782.46 | 2781.07 | 2781.31 | 6.25 | 17386.38 | 2781.82 2014-05-17 20:16:00 | 2782.00 | 2783.00 | 2782.00 | 2782.74 | 25.74 | 71629.56 | 2782.81 2014-05-17 20:17:00 | . | . | . | . | . | . | . 2014-05-17 20:18:00 | . | . | . | . | . | . | . 2014-05-17 20:19:00 | 2782.87 | 2782.87 | 2782.52 | 2782.73 | 11.10 | 30889.19 | 2782.81 2014-05-17 20:20:00 | . | . | . | . | . | . | . 2014-05-17 20:21:00 | 2782.23 | 2783.25 | 2782.23 | 2783.25 | 3.03 | 8442.34 | 2782.58 2014-05-17 20:22:00 | 2783.26 | 2784.00 | 2783.26 | 2784.00 | 12.72 | 35399.05 | 2783.38 2014-05-17 20:23:00 | 2783.53 | 2783.61 | 2783.53 | 2783.61 | 1.09 | 3034.09 | 2783.57 2014-05-17 20:24:00 | 2783.61 | 2784.08 | 2783.61 | 2784.08 | 9.53 | 26525.77 | 2783.98 2014-05-17 20:25:00 | 2784.08 | 2784.08 | 2784.08 | 2784.08 | 1.94 | 5395.55 | 2784.08 2014-05-17 20:26:00 | 2784.28 | 2784.30 | 2784.28 | 2784.30 | 1.00 | 2784.30 | 2784.30 2014-05-17 20:27:00 | 2784.26 | 2784.50 | 2783.29 | 2783.50 | 5.97 | 16625.13 | 2784.31 2014-05-17 20:28:00 | . | . | . | . | . | . | . 2014-05-17 20:29:00 | . | . | . | . | . | . | . 2014-05-17 20:30:00 | 2783.59 | 2783.59 | 2783.49 | 2783.51 | 5.08 | 14143.21 | 2783.55 2014-05-17 20:31:00 | . | . | . | . | . | . | . 2014-05-17 20:32:00 | 2783.30 | 2783.30 | 2783.30 | 2783.30 | 0.20 | 556.66 | 2783.30 2014-05-17 20:33:00 | 2783.30 | 2783.30 | 2783.30 | 2783.30 | 0.25 | 695.83 | 2783.30 2014-05-17 20:34:00 | 2783.30 | 2783.30 | 2783.26 | 2783.26 | 1.15 | 3200.77 | 2783.28 2014-05-17 20:35:00 | 2783.26 | 2783.26 | 2783.02 | 2783.02 | 0.51 | 1419.35 | 2783.04 2014-05-17 20:36:00 | 2783.02 | 2783.02 | 2783.00 | 2783.00 | 0.50 | 1394.29 | 2783.02 2014-05-17 20:37:00 | . | . | . | . | . | . | . 2014-05-17 20:38:00 | . | . | . | . | . | . | . 2014-05-17 20:39:00 | . | . | . | . | . | . | . 2014-05-17 20:40:00 | . | . | . | . | . | . | . 2014-05-17 20:41:00 | 2783.02 | 2783.02 | 2780.00 | 2781.03 | 51.93 | 144453.94 | 2781.49 2014-05-17 20:42:00 | . | . | . | . | . | . | . 2014-05-17 20:43:00 | . | . | . | . | . | . | . 2014-05-17 20:44:00 | 2781.77 | 2782.33 | 2781.77 | 2781.86 | 3.92 | 10908.80 | 2782.15 2014-05-17 20:45:00 | . | . | . | . | . | . | . 2014-05-17 20:46:00 | 2781.98 | 2781.98 | 2781.88 | 2781.88 | 10.74 | 29877.96 | 2781.93 2014-05-17 20:47:00 | . | . | . | . | . | . | . 2014-05-17 20:48:00 | . | . | . | . | . | . | . 2014-05-17 20:49:00 | 2782.94 | 2782.94 | 2781.99 | 2782.91 | 6.35 | 17664.23 | 2782.65 2014-05-17 20:50:00 | 2782.24 | 2782.91 | 2781.49 | 2782.36 | 15.36 | 42741.69 | 2782.30 2014-05-17 20:51:00 | . | . | . | . | . | . | . 2014-05-17 20:52:00 | 2782.68 | 2782.89 | 2781.56 | 2782.89 | 4.23 | 11767.59 | 2782.59 2014-05-17 20:53:00 | . | . | . | . | . | . | . 2014-05-17 20:54:00 | 2782.74 | 2782.74 | 2782.70 | 2782.70 | 14.71 | 40931.25 | 2782.74 2014-05-17 20:55:00 | 2781.85 | 2781.85 | 2781.85 | 2781.85 | 9.23 | 25662.57 | 2781.85 2014-05-17 20:56:00 | . | . | . | . | . | . | . 2014-05-17 20:57:00 | 2782.60 | 2782.79 | 2781.88 | 2782.34 | 5.35 | 14874.09 | 2782.28 2014-05-17 20:58:00 | 2782.12 | 2782.93 | 2781.59 | 2781.97 | 14.46 | 40216.03 | 2782.15 2014-05-17 20:59:00 | . | . | . | . | . | . | . 2014-05-17 21:00:00 | . | . | . | . | . | . | . 2014-05-17 21:01:00 | 2782.16 | 2782.16 | 2782.16 | 2782.16 | 6.65 | 18490.24 | 2782.16 2014-05-17 21:02:00 | 2782.72 | 2782.77 | 2781.53 | 2782.08 | 11.32 | 31497.21 | 2782.19 2014-05-17 21:03:00 | 2781.74 | 2781.74 | 2781.74 | 2781.74 | 0.28 | 781.67 | 2781.74 2014-05-17 21:04:00 | 2782.54 | 2782.54 | 2782.54 | 2782.54 | 7.78 | 21648.16 | 2782.54 2014-05-17 21:05:00 | 2781.92 | 2781.92 | 2781.92 | 2781.92 | 16.31 | 45375.90 | 2781.92 2014-05-17 21:06:00 | . | . | . | . | . | . | . 2014-05-17 21:07:00 | 2782.94 | 2784.00 | 2782.29 | 2782.32 | 5.39 | 14986.53 | 2783.01 2014-05-17 21:08:00 | 2782.04 | 2783.56 | 2781.26 | 2781.47 | 13.11 | 36467.18 | 2782.06 2014-05-17 21:09:00 | . | . | . | . | . | . | . 2014-05-17 21:10:00 | 2782.25 | 2782.58 | 2782.17 | 2782.25 | 2.28 | 6340.74 | 2782.25 2014-05-17 21:11:00 | . | . | . | . | . | . | . 2014-05-17 21:12:00 | 2782.79 | 2782.83 | 2782.01 | 2782.01 | 4.31 | 11988.18 | 2782.77 2014-05-17 21:13:00 | . | . | . | . | . | . | . 2014-05-17 21:14:00 | 2783.03 | 2783.03 | 2782.35 | 2782.35 | 1.30 | 3614.29 | 2782.36 2014-05-17 21:15:00 | 2781.73 | 2783.16 | 2781.73 | 2782.39 | 19.51 | 54283.19 | 2782.18 2014-05-17 21:16:00 | 2782.24 | 2782.86 | 2781.99 | 2782.33 | 5.44 | 15136.40 | 2782.43 2014-05-17 21:17:00 | 2782.50 | 2782.99 | 2782.00 | 2782.30 | 21.61 | 60129.10 | 2782.34 2014-05-17 21:18:00 | 2782.09 | 2783.14 | 2782.09 | 2782.15 | 0.07 | 191.98 | 2782.25 2014-05-17 21:19:00 | 2781.68 | 2781.68 | 2780.01 | 2780.01 | 2.58 | 7167.00 | 2781.14 2014-05-17 21:20:00 | 2782.00 | 2782.00 | 2782.00 | 2782.00 | 0.10 | 269.85 | 2782.00 2014-05-17 21:21:00 | . | . | . | . | . | . | . 2014-05-17 21:22:00 | . | . | . | . | . | . | . 2014-05-17 21:23:00 | . | . | . | . | . | . | . 2014-05-17 21:24:00 | . | . | . | . | . | . | . 2014-05-17 21:25:00 | . | . | . | . | . | . | . 2014-05-17 21:26:00 | . | . | . | . | . | . | . 2014-05-17 21:27:00 | . | . | . | . | . | . | . 2014-05-17 21:28:00 | . | . | . | . | . | . | . 2014-05-17 21:29:00 | . | . | . | . | . | . | . 2014-05-17 21:30:00 | 2781.94 | 2781.94 | 2781.94 | 2781.94 | 0.04 | 111.28 | 2781.94 2014-05-17 21:31:00 | . | . | . | . | . | . | . 2014-05-17 21:32:00 | 2781.91 | 2782.33 | 2781.09 | 2782.33 | 3.43 | 9535.85 | 2781.75 2014-05-17 21:33:00 | 2782.19 | 2782.19 | 2781.33 | 2781.85 | 5.09 | 14159.61 | 2781.85 2014-05-17 21:34:00 | . | . | . | . | . | . | . 2014-05-17 21:35:00 | 2781.35 | 2781.35 | 2781.35 | 2781.35 | 8.39 | 23341.09 | 2781.35 2014-05-17 21:36:00 | 2781.01 | 2782.41 | 2781.01 | 2781.10 | 6.00 | 16699.24 | 2781.82 2014-05-17 21:37:00 | . | . | . | . | . | . | . 2014-05-17 21:38:00 | 2781.15 | 2782.12 | 2781.02 | 2781.75 | 2.57 | 7136.85 | 2781.31 2014-05-17 21:39:00 | 2781.95 | 2781.95 | 2781.33 | 2781.33 | 2.16 | 6016.30 | 2781.46 2014-05-17 21:40:00 | 2781.72 | 2782.43 | 2781.04 | 2781.04 | 4.67 | 12992.88 | 2781.61 2014-05-17 21:41:00 | 2781.15 | 2782.41 | 2781.05 | 2782.41 | 16.37 | 45529.84 | 2781.30 2014-05-17 21:42:00 | 2781.66 | 2781.66 | 2781.66 | 2781.66 | 12.46 | 34659.48 | 2781.66 2014-05-17 21:43:00 | . | . | . | . | . | . | . 2014-05-17 21:44:00 | 2781.88 | 2782.47 | 2781.88 | 2782.47 | 4.37 | 12161.24 | 2782.26 2014-05-17 21:45:00 | . | . | . | . | . | . | . 2014-05-17 21:46:00 | . | . | . | . | . | . | . 2014-05-17 21:47:00 | . | . | . | . | . | . | . 2014-05-17 21:48:00 | 2781.98 | 2782.00 | 2781.98 | 2782.00 | 2.33 | 6482.05 | 2781.99 2014-05-17 21:49:00 | . | . | . | . | . | . | . 2014-05-17 21:50:00 | 2782.00 | 2782.00 | 2782.00 | 2782.00 | 0.33 | 929.19 | 2782.00 2014-05-17 21:51:00 | . | . | . | . | . | . | . 2014-05-17 21:52:00 | . | . | . | . | . | . | . 2014-05-17 21:53:00 | . | . | . | . | . | . | . 2014-05-17 21:54:00 | 2781.00 | 2781.00 | 2781.00 | 2781.00 | 0.03 | 83.43 | 2781.00 2014-05-17 21:55:00 | . | . | . | . | . | . | . 2014-05-17 21:56:00 | . | . | . | . | . | . | . 2014-05-17 21:57:00 | . | . | . | . | . | . | . 2014-05-17 21:58:00 | 2781.00 | 2781.00 | 2781.00 | 2781.00 | 1.50 | 4171.50 | 2781.00 2014-05-17 21:59:00 | 2782.00 | 2782.00 | 2782.00 | 2782.00 | 0.02 | 41.73 | 2782.00 2014-05-17 22:00:00 | . | . | . | . | . | . | . 2014-05-17 22:01:00 | . | . | . | . | . | . | . 2014-05-17 22:02:00 | . | . | . | . | . | . | . 2014-05-17 22:03:00 | . | . | . | . | . | . | . 2014-05-17 22:04:00 | . | . | . | . | . | . | . 2014-05-17 22:05:00 | . | . | . | . | . | . | . 2014-05-17 22:06:00 | 2781.23 | 2781.85 | 2777.74 | 2778.44 | 12.39 | 34457.89 | 2780.21 2014-05-17 22:07:00 | 2781.67 | 2781.67 | 2779.15 | 2781.36 | 1.15 | 3183.64 | 2780.47 2014-05-17 22:08:00 | 2779.88 | 2781.39 | 2779.60 | 2780.76 | 16.59 | 46119.33 | 2780.62 2014-05-17 22:09:00 | 2780.73 | 2780.73 | 2778.92 | 2779.82 | 8.86 | 24623.87 | 2779.85 2014-05-17 22:10:00 | 2780.54 | 2780.62 | 2780.54 | 2780.59 | 0.93 | 2572.03 | 2780.58 2014-05-17 22:11:00 | 2780.59 | 2780.61 | 2779.42 | 2779.59 | 9.21 | 25597.18 | 2780.19 2014-05-17 22:12:00 | 2778.99 | 2780.38 | 2777.84 | 2778.72 | 14.74 | 40954.85 | 2778.86 2014-05-17 22:13:00 | 2778.72 | 2778.72 | 2778.68 | 2778.68 | 0.35 | 972.54 | 2778.70 2014-05-17 22:14:00 | . | . | . | . | . | . | . 2014-05-17 22:15:00 | 2778.57 | 2778.57 | 2778.54 | 2778.57 | 0.16 | 450.13 | 2778.56 2014-05-17 22:16:00 | . | . | . | . | . | . | . 2014-05-17 22:17:00 | 2778.64 | 2778.64 | 2778.64 | 2778.64 | 3.46 | 9625.21 | 2778.64 2014-05-17 22:18:00 | . | . | . | . | . | . | . 2014-05-17 22:19:00 | 2778.63 | 2778.63 | 2778.63 | 2778.63 | 0.01 | 30.56 | 2778.63 2014-05-17 22:20:00 | 2777.79 | 2778.76 | 2777.78 | 2777.79 | 2.61 | 7262.40 | 2778.27 2014-05-17 22:21:00 | 2778.40 | 2778.40 | 2778.40 | 2778.40 | 0.50 | 1389.20 | 2778.40 2014-05-17 22:22:00 | 2778.30 | 2778.30 | 2777.77 | 2777.77 | 8.21 | 22810.73 | 2778.07 2014-05-17 22:23:00 | 2778.19 | 2778.19 | 2777.70 | 2778.19 | 6.42 | 17827.40 | 2778.15 2014-05-17 22:24:00 | 2777.50 | 2777.50 | 2777.45 | 2777.45 | 0.02 | 55.55 | 2777.48 2014-05-17 22:25:00 | 2778.07 | 2778.07 | 2777.25 | 2777.25 | 4.54 | 12616.90 | 2777.83 2014-05-17 22:26:00 | 2777.89 | 2778.05 | 2777.04 | 2778.00 | 6.04 | 16765.52 | 2777.59 2014-05-17 22:27:00 | 2778.07 | 2778.10 | 2778.07 | 2778.10 | 6.00 | 16668.44 | 2778.07 2014-05-17 22:28:00 | 2778.10 | 2778.10 | 2777.67 | 2777.67 | 0.24 | 672.24 | 2777.85 2014-05-17 22:29:00 | 2777.99 | 2777.99 | 2777.99 | 2777.99 | 5.00 | 13889.95 | 2777.99 2014-05-17 22:30:00 | . | . | . | . | . | . | . 2014-05-17 22:31:00 | . | . | . | . | . | . | . 2014-05-17 22:32:00 | . | . | . | . | . | . | . 2014-05-17 22:33:00 | . | . | . | . | . | . | . 2014-05-17 22:34:00 | . | . | . | . | . | . | . 2014-05-17 22:35:00 | . | . | . | . | . | . | . 2014-05-17 22:36:00 | . | . | . | . | . | . | . 2014-05-17 22:37:00 | 2777.99 | 2777.99 | 2777.99 | 2777.99 | 2.10 | 5844.89 | 2777.99 2014-05-17 22:38:00 | 2777.99 | 2777.99 | 2777.99 | 2777.99 | 2.43 | 6739.40 | 2777.99 2014-05-17 22:39:00 | 2777.99 | 2778.00 | 2777.99 | 2778.00 | 1.02 | 2841.89 | 2778.00 2014-05-17 22:40:00 | 2778.10 | 2778.10 | 2778.10 | 2778.10 | 2.64 | 7325.85 | 2778.10 2014-05-17 22:41:00 | 2777.80 | 2777.80 | 2777.80 | 2777.80 | 0.18 | 500.00 | 2777.80 2014-05-17 22:42:00 | 2778.10 | 2778.10 | 2777.79 | 2777.81 | 3.26 | 9061.56 | 2777.91 2014-05-17 22:43:00 | . | . | . | . | . | . | . 2014-05-17 22:44:00 | 2777.67 | 2777.67 | 2777.02 | 2777.02 | 1.41 | 3913.28 | 2777.35 2014-05-17 22:45:00 | 2777.59 | 2778.76 | 2777.01 | 2777.01 | 1.11 | 3069.56 | 2777.89 2014-05-17 22:46:00 | 2778.50 | 2778.50 | 2778.50 | 2778.50 | 1.00 | 2778.50 | 2778.50 2014-05-17 22:47:00 | 2777.01 | 2778.07 | 2777.01 | 2778.07 | 5.09 | 14148.61 | 2778.05 2014-05-17 22:48:00 | . | . | . | . | . | . | . 2014-05-17 22:49:00 | . | . | . | . | . | . | . 2014-05-17 22:50:00 | . | . | . | . | . | . | . 2014-05-17 22:51:00 | . | . | . | . | . | . | . 2014-05-17 22:52:00 | . | . | . | . | . | . | . 2014-05-17 22:53:00 | 2777.97 | 2777.97 | 2777.97 | 2777.97 | 5.00 | 13889.85 | 2777.97 2014-05-17 22:54:00 | 2777.98 | 2777.98 | 2777.98 | 2777.98 | 0.45 | 1261.20 | 2777.98 2014-05-17 22:55:00 | . | . | . | . | . | . | . 2014-05-17 22:56:00 | 2777.77 | 2777.97 | 2777.77 | 2777.97 | 6.52 | 18112.34 | 2777.97 2014-05-17 22:57:00 | 2777.99 | 2777.99 | 2777.99 | 2777.99 | 8.59 | 23849.04 | 2777.99 2014-05-17 22:58:00 | . | . | . | . | . | . | . 2014-05-17 22:59:00 | 2777.98 | 2777.98 | 2777.98 | 2777.98 | 0.46 | 1277.87 | 2777.98 2014-05-17 23:00:00 | 2777.99 | 2777.99 | 2777.99 | 2777.99 | 0.02 | 55.56 | 2777.99 2014-05-17 23:01:00 | . | . | . | . | . | . | . 2014-05-17 23:02:00 | 2777.99 | 2778.20 | 2777.99 | 2778.20 | 3.86 | 10726.04 | 2778.05 2014-05-17 23:03:00 | . | . | . | . | . | . | . 2014-05-17 23:04:00 | 2778.08 | 2778.08 | 2778.04 | 2778.04 | 1.00 | 2778.07 | 2778.07 2014-05-17 23:05:00 | . | . | . | . | . | . | . 2014-05-17 23:06:00 | . | . | . | . | . | . | . 2014-05-17 23:07:00 | . | . | . | . | . | . | . 2014-05-17 23:08:00 | 2778.39 | 2779.00 | 2778.39 | 2778.44 | 6.10 | 16936.29 | 2778.72 2014-05-17 23:09:00 | 2779.18 | 2779.80 | 2778.46 | 2779.06 | 29.42 | 81749.47 | 2779.08 2014-05-17 23:10:00 | 2779.10 | 2779.10 | 2779.10 | 2779.10 | 17.00 | 47244.70 | 2779.10 2014-05-17 23:11:00 | . | . | . | . | . | . | . 2014-05-17 23:12:00 | 2779.05 | 2779.17 | 2778.60 | 2778.60 | 5.13 | 14258.91 | 2778.97 2014-05-17 23:13:00 | 2779.58 | 2779.82 | 2778.60 | 2778.92 | 11.35 | 31555.21 | 2779.46 2014-05-17 23:14:00 | 2778.94 | 2779.06 | 2777.97 | 2777.97 | 3.58 | 9942.77 | 2778.86 2014-05-17 23:15:00 | 2779.10 | 2779.23 | 2778.50 | 2778.50 | 7.81 | 21692.05 | 2778.89 2014-05-17 23:16:00 | . | . | . | . | . | . | . 2014-05-17 23:17:00 | 2778.07 | 2779.52 | 2778.00 | 2779.47 | 15.56 | 43231.27 | 2778.36 2014-05-17 23:18:00 | 2778.19 | 2779.45 | 2778.01 | 2778.01 | 17.51 | 48663.40 | 2778.70 2014-05-17 23:19:00 | 2779.33 | 2779.33 | 2777.99 | 2777.99 | 35.19 | 97783.34 | 2778.73 2014-05-17 23:20:00 | 2779.08 | 2780.00 | 2778.04 | 2778.12 | 4.11 | 11415.95 | 2778.96 2014-05-17 23:21:00 | 2779.30 | 2779.43 | 2778.24 | 2779.39 | 34.77 | 96618.51 | 2779.11 2014-05-17 23:22:00 | 2779.04 | 2779.07 | 2779.04 | 2779.06 | 1.10 | 3056.96 | 2779.06 2014-05-17 23:23:00 | 2779.35 | 2779.86 | 2778.65 | 2778.65 | 5.06 | 14050.97 | 2779.07 2014-05-17 23:24:00 | 2778.80 | 2780.00 | 2778.80 | 2780.00 | 0.46 | 1281.04 | 2778.83 2014-05-17 23:25:00 | 2779.45 | 2779.45 | 2779.45 | 2779.45 | 0.57 | 1589.85 | 2779.45 2014-05-17 23:26:00 | 2779.78 | 2779.87 | 2779.74 | 2779.87 | 7.53 | 20931.51 | 2779.75 2014-05-17 23:27:00 | . | . | . | . | . | . | . 2014-05-17 23:28:00 | 2779.00 | 2779.99 | 2778.96 | 2779.99 | 6.07 | 16868.64 | 2779.02 2014-05-17 23:29:00 | 2778.23 | 2778.23 | 2778.23 | 2778.23 | 0.17 | 480.63 | 2778.23 2014-05-17 23:30:00 | . | . | . | . | . | . | . 2014-05-17 23:31:00 | . | . | . | . | . | . | . 2014-05-17 23:32:00 | 2779.54 | 2779.54 | 2778.98 | 2779.07 | 8.59 | 23877.85 | 2779.08 2014-05-17 23:33:00 | 2779.98 | 2779.98 | 2779.09 | 2779.11 | 1.52 | 4210.93 | 2779.49 2014-05-17 23:34:00 | 2779.97 | 2780.02 | 2779.97 | 2780.00 | 10.30 | 28636.71 | 2779.99 2014-05-17 23:35:00 | 2779.60 | 2780.06 | 2779.60 | 2780.00 | 7.46 | 20738.97 | 2780.02 2014-05-17 23:36:00 | 2779.82 | 2779.97 | 2778.34 | 2779.93 | 3.00 | 8338.87 | 2779.62 2014-05-17 23:37:00 | 2779.56 | 2779.77 | 2778.51 | 2779.77 | 30.13 | 83757.85 | 2779.51 2014-05-17 23:38:00 | 2778.93 | 2778.93 | 2778.90 | 2778.90 | 0.50 | 1389.46 | 2778.93 2014-05-17 23:39:00 | 2779.79 | 2779.79 | 2779.75 | 2779.79 | 2.93 | 8141.96 | 2779.77 2014-05-17 23:40:00 | . | . | . | . | . | . | . 2014-05-17 23:41:00 | 2779.38 | 2779.98 | 2778.95 | 2778.95 | 4.93 | 13702.10 | 2779.33 2014-05-17 23:42:00 | 2779.88 | 2779.88 | 2779.32 | 2779.69 | 6.97 | 19377.47 | 2779.73 2014-05-17 23:43:00 | 2779.99 | 2779.99 | 2779.52 | 2779.52 | 0.52 | 1448.16 | 2779.58 2014-05-17 23:44:00 | . | . | . | . | . | . | . 2014-05-17 23:45:00 | 2779.48 | 2779.53 | 2779.48 | 2779.51 | 2.85 | 7921.56 | 2779.49 2014-05-17 23:46:00 | 2779.51 | 2779.51 | 2779.51 | 2779.51 | 0.37 | 1025.64 | 2779.51 2014-05-17 23:47:00 | 2778.03 | 2779.15 | 2778.03 | 2778.95 | 9.76 | 27111.29 | 2778.65 2014-05-17 23:48:00 | 2778.03 | 2779.20 | 2778.00 | 2779.20 | 18.62 | 51753.12 | 2778.84 2014-05-17 23:49:00 | 2779.30 | 2779.91 | 2778.54 | 2778.54 | 17.61 | 48940.82 | 2779.15 2014-05-17 23:50:00 | . | . | . | . | . | . | . 2014-05-17 23:51:00 | 2778.91 | 2778.93 | 2778.91 | 2778.93 | 7.36 | 20455.70 | 2778.93 2014-05-17 23:52:00 | 2779.64 | 2779.64 | 2778.93 | 2779.64 | 3.71 | 10297.87 | 2779.45 2014-05-17 23:53:00 | 2779.66 | 2781.98 | 2779.64 | 2781.80 | 21.78 | 60551.37 | 2780.65 2014-05-17 23:54:00 | 2780.57 | 2781.66 | 2780.57 | 2781.02 | 2.88 | 8010.31 | 2781.36 2014-05-17 23:55:00 | 2781.77 | 2782.53 | 2780.58 | 2781.75 | 51.54 | 143403.32 | 2782.26 2014-05-17 23:56:00 | 2780.85 | 2781.67 | 2780.66 | 2781.23 | 23.59 | 65600.03 | 2781.08 2014-05-17 23:57:00 | 2781.69 | 2781.75 | 2780.73 | 2780.80 | 12.63 | 35133.93 | 2781.34 2014-05-17 23:58:00 | 2781.75 | 2782.00 | 2781.70 | 2782.00 | 6.40 | 17803.62 | 2781.82 2014-05-17 23:59:00 | 2782.00 | 2782.00 | 2781.76 | 2782.00 | 17.16 | 47743.54 | 2781.93 2014-05-18 00:00:00 | 2782.04 | 2782.04 | 2782.04 | 2782.04 | 0.21 | 581.45 | 2782.04 2014-05-18 00:01:00 | 2782.52 | 2782.52 | 2782.02 | 2782.02 | 1.76 | 4882.81 | 2782.23 2014-05-18 00:02:00 | 2781.76 | 2781.78 | 2781.76 | 2781.76 | 1.16 | 3226.85 | 2781.77 2014-05-18 00:03:00 | 2781.76 | 2781.77 | 2781.76 | 2781.77 | 1.49 | 4144.83 | 2781.76 2014-05-18 00:04:00 | . | . | . | . | . | . | . 2014-05-18 00:05:00 | 2781.76 | 2781.76 | 2781.70 | 2781.76 | 12.88 | 35837.07 | 2781.73 2014-05-18 00:06:00 | 2781.12 | 2781.12 | 2780.65 | 2781.02 | 17.13 | 47647.11 | 2780.85 2014-05-18 00:07:00 | . | . | . | . | . | . | . 2014-05-18 00:08:00 | . | . | . | . | . | . | . 2014-05-18 00:09:00 | . | . | . | . | . | . | . 2014-05-18 00:10:00 | 2781.02 | 2781.48 | 2780.94 | 2780.94 | 9.22 | 25649.98 | 2781.09 2014-05-18 00:11:00 | 2780.86 | 2780.88 | 2780.20 | 2780.20 | 7.89 | 21932.90 | 2780.54 2014-05-18 00:12:00 | 2780.22 | 2780.22 | 2780.00 | 2780.00 | 3.25 | 9024.10 | 2780.07 2014-05-18 00:13:00 | 2780.18 | 2780.18 | 2779.34 | 2779.89 | 3.59 | 9970.89 | 2779.73 2014-05-18 00:14:00 | . | . | . | . | . | . | . 2014-05-18 00:15:00 | 2779.23 | 2780.48 | 2779.08 | 2779.10 | 63.96 | 177780.67 | 2779.69 2014-05-18 00:16:00 | 2779.60 | 2780.47 | 2779.01 | 2779.50 | 22.43 | 62349.82 | 2779.50 2014-05-18 00:17:00 | 2780.12 | 2780.20 | 2779.80 | 2780.10 | 25.39 | 70598.18 | 2780.11 2014-05-18 00:18:00 | 2780.09 | 2780.22 | 2778.34 | 2779.94 | 44.10 | 122563.23 | 2779.34 2014-05-18 00:19:00 | 2779.46 | 2779.73 | 2778.74 | 2779.01 | 23.95 | 66563.67 | 2779.16 2014-05-18 00:20:00 | 2779.01 | 2779.62 | 2779.01 | 2779.62 | 22.52 | 62586.64 | 2779.40 2014-05-18 00:21:00 | 2779.03 | 2780.34 | 2779.03 | 2779.62 | 9.48 | 26361.60 | 2779.59 2014-05-18 00:22:00 | 2779.02 | 2780.92 | 2779.02 | 2780.60 | 21.72 | 60391.48 | 2780.33 2014-05-18 00:23:00 | 2780.93 | 2780.93 | 2780.31 | 2780.32 | 3.06 | 8519.59 | 2780.55 2014-05-18 00:24:00 | 2780.32 | 2780.34 | 2779.96 | 2779.96 | 7.54 | 20972.50 | 2780.02 2014-05-18 00:25:00 | 2779.89 | 2783.00 | 2779.89 | 2782.97 | 42.35 | 117780.31 | 2781.12 2014-05-18 00:26:00 | 2782.93 | 2783.00 | 2782.46 | 2782.55 | 21.79 | 60628.91 | 2782.55 2014-05-18 00:27:00 | 2782.57 | 2782.92 | 2780.62 | 2782.25 | 12.48 | 34708.33 | 2782.01 2014-05-18 00:28:00 | 2782.22 | 2782.90 | 2782.22 | 2782.38 | 10.53 | 29289.58 | 2782.33 2014-05-18 00:29:00 | 2782.90 | 2783.02 | 2782.38 | 2783.02 | 11.05 | 30749.00 | 2782.97 2014-05-18 00:30:00 | 2783.02 | 2783.07 | 2783.02 | 2783.07 | 14.18 | 39454.91 | 2783.02 2014-05-18 00:31:00 | 2783.06 | 2783.06 | 2781.80 | 2782.14 | 21.30 | 59262.99 | 2782.82 2014-05-18 00:32:00 | 2780.97 | 2780.97 | 2780.97 | 2780.97 | 19.22 | 53458.59 | 2780.97 2014-05-18 00:33:00 | 2781.62 | 2781.66 | 2781.57 | 2781.59 | 26.25 | 73020.22 | 2781.62 2014-05-18 00:34:00 | 2781.42 | 2781.42 | 2781.42 | 2781.42 | 0.01 | 30.60 | 2781.42 2014-05-18 00:35:00 | 2781.22 | 2781.22 | 2781.18 | 2781.19 | 1.69 | 4708.57 | 2781.20 2014-05-18 00:36:00 | 2781.07 | 2781.09 | 2781.07 | 2781.09 | 2.26 | 6274.10 | 2781.07 2014-05-18 00:37:00 | 2781.03 | 2781.12 | 2781.01 | 2781.05 | 8.91 | 24793.40 | 2781.09 2014-05-18 00:38:00 | 2781.07 | 2781.07 | 2781.03 | 2781.05 | 6.91 | 19208.67 | 2781.04 2014-05-18 00:39:00 | 2781.03 | 2781.05 | 2781.03 | 2781.05 | 1.03 | 2878.37 | 2781.04 2014-05-18 00:40:00 | 2781.05 | 2781.05 | 2781.03 | 2781.04 | 2.87 | 7981.59 | 2781.04 2014-05-18 00:41:00 | 2781.03 | 2781.03 | 2781.01 | 2781.01 | 2.08 | 5784.51 | 2781.01 2014-05-18 00:42:00 | 2780.96 | 2780.96 | 2780.96 | 2780.96 | 2.00 | 5561.92 | 2780.96 2014-05-18 00:43:00 | . | . | . | . | . | . | . 2014-05-18 00:44:00 | 2780.50 | 2780.50 | 2780.50 | 2780.50 | 0.32 | 889.76 | 2780.50 2014-05-18 00:45:00 | 2780.92 | 2780.92 | 2780.22 | 2780.22 | 0.04 | 114.00 | 2780.56 2014-05-18 00:46:00 | . | . | . | . | . | . | . 2014-05-18 00:47:00 | . | . | . | . | . | . | . 2014-05-18 00:48:00 | 2780.91 | 2780.91 | 2780.91 | 2780.91 | 2.35 | 6543.48 | 2780.91 2014-05-18 00:49:00 | . | . | . | . | . | . | . 2014-05-18 00:50:00 | 2780.29 | 2780.29 | 2780.29 | 2780.29 | 0.12 | 344.76 | 2780.29 2014-05-18 00:51:00 | . | . | . | . | . | . | . 2014-05-18 00:52:00 | . | . | . | . | . | . | . 2014-05-18 00:53:00 | . | . | . | . | . | . | . 2014-05-18 00:54:00 | 2780.57 | 2780.57 | 2780.57 | 2780.57 | 0.05 | 139.03 | 2780.57 2014-05-18 00:55:00 | 2781.14 | 2781.19 | 2781.14 | 2781.17 | 3.45 | 9606.16 | 2781.17 2014-05-18 00:56:00 | 2781.19 | 2781.20 | 2781.19 | 2781.20 | 0.23 | 639.67 | 2781.19 2014-05-18 00:57:00 | . | . | . | . | . | . | . 2014-05-18 00:58:00 | . | . | . | . | . | . | . 2014-05-18 00:59:00 | . | . | . | . | . | . | . 2014-05-18 01:00:00 | 2781.20 | 2781.20 | 2781.20 | 2781.20 | 0.19 | 520.08 | 2781.20 2014-05-18 01:01:00 | . | . | . | . | . | . | . 2014-05-18 01:02:00 | 2781.20 | 2781.22 | 2781.20 | 2781.20 | 4.97 | 13833.69 | 2781.20 2014-05-18 01:03:00 | 2781.48 | 2781.50 | 2781.48 | 2781.50 | 1.24 | 3443.49 | 2781.50 2014-05-18 01:04:00 | . | . | . | . | . | . | . 2014-05-18 01:05:00 | . | . | . | . | . | . | . 2014-05-18 01:06:00 | 2781.52 | 2781.52 | 2781.20 | 2781.20 | 4.81 | 13372.15 | 2781.23 2014-05-18 01:07:00 | 2781.22 | 2781.22 | 2781.22 | 2781.22 | 0.45 | 1248.77 | 2781.22 2014-05-18 01:08:00 | 2781.22 | 2781.22 | 2781.22 | 2781.22 | 0.50 | 1390.61 | 2781.22 2014-05-18 01:09:00 | 2781.49 | 2781.49 | 2781.20 | 2781.20 | 3.14 | 8733.60 | 2781.40 2014-05-18 01:10:00 | 2781.45 | 2781.70 | 2781.25 | 2781.25 | 12.34 | 34330.25 | 2781.35 2014-05-18 01:11:00 | 2781.27 | 2781.27 | 2781.25 | 2781.25 | 0.57 | 1588.10 | 2781.26 2014-05-18 01:12:00 | . | . | . | . | . | . | . 2014-05-18 01:13:00 | . | . | . | . | . | . | . 2014-05-18 01:14:00 | 2781.28 | 2781.28 | 2781.28 | 2781.28 | 0.02 | 44.50 | 2781.28 2014-05-18 01:15:00 | 2781.66 | 2781.66 | 2781.28 | 2781.28 | 2.86 | 7949.79 | 2781.59 2014-05-18 01:16:00 | . | . | . | . | . | . | . 2014-05-18 01:17:00 | 2781.28 | 2781.28 | 2781.28 | 2781.28 | 0.20 | 556.26 | 2781.28 2014-05-18 01:18:00 | . | . | . | . | . | . | . 2014-05-18 01:19:00 | . | . | . | . | . | . | . 2014-05-18 01:20:00 | 2781.63 | 2781.70 | 2781.63 | 2781.70 | 1.34 | 3730.21 | 2781.66 2014-05-18 01:21:00 | 2781.28 | 2781.28 | 2781.28 | 2781.28 | 0.10 | 278.13 | 2781.28 2014-05-18 01:22:00 | . | . | . | . | . | . | . 2014-05-18 01:23:00 | 2781.22 | 2781.23 | 2781.21 | 2781.23 | 3.71 | 10309.97 | 2781.22 2014-05-18 01:24:00 | 2781.22 | 2781.22 | 2781.20 | 2781.20 | 1.00 | 2781.21 | 2781.21 2014-05-18 01:25:00 | 2781.22 | 2781.22 | 2781.20 | 2781.20 | 1.00 | 2781.21 | 2781.21 2014-05-18 01:26:00 | 2781.22 | 2781.48 | 2781.20 | 2781.36 | 5.94 | 16521.08 | 2781.33 2014-05-18 01:27:00 | 2781.36 | 2781.36 | 2781.36 | 2781.36 | 0.02 | 55.63 | 2781.36 2014-05-18 01:28:00 | 2781.36 | 2781.38 | 2781.36 | 2781.38 | 10.34 | 28753.71 | 2781.36 2014-05-18 01:29:00 | . | . | . | . | . | . | . 2014-05-18 01:30:00 | . | . | . | . | . | . | . 2014-05-18 01:31:00 | . | . | . | . | . | . | . 2014-05-18 01:32:00 | 2781.42 | 2781.42 | 2781.40 | 2781.40 | 1.45 | 4038.60 | 2781.41 2014-05-18 01:33:00 | . | . | . | . | . | . | . 2014-05-18 01:34:00 | 2781.23 | 2781.43 | 2781.17 | 2781.43 | 13.22 | 36762.80 | 2781.27 2014-05-18 01:35:00 | 2781.30 | 2781.30 | 2781.30 | 2781.30 | 0.10 | 278.13 | 2781.30 2014-05-18 01:36:00 | 2781.24 | 2781.24 | 2780.52 | 2780.52 | 0.52 | 1446.24 | 2781.23 2014-05-18 01:37:00 | 2780.52 | 2781.00 | 2780.52 | 2780.53 | 3.51 | 9768.02 | 2780.53 2014-05-18 01:38:00 | 2781.00 | 2781.25 | 2781.00 | 2781.00 | 21.97 | 61107.03 | 2781.01 2014-05-18 01:39:00 | . | . | . | . | . | . | . 2014-05-18 01:40:00 | 2781.27 | 2781.27 | 2781.27 | 2781.27 | 0.20 | 556.25 | 2781.27 2014-05-18 01:41:00 | . | . | . | . | . | . | . 2014-05-18 01:42:00 | 2781.02 | 2781.70 | 2781.01 | 2781.70 | 20.49 | 56987.24 | 2781.09 2014-05-18 01:43:00 | 2781.74 | 2781.76 | 2781.62 | 2781.62 | 12.47 | 34674.35 | 2781.74 2014-05-18 01:44:00 | 2781.62 | 2782.05 | 2781.62 | 2782.00 | 4.50 | 12521.40 | 2781.91 2014-05-18 01:45:00 | 2782.33 | 2782.64 | 2782.33 | 2782.64 | 0.30 | 834.73 | 2782.43 2014-05-18 01:46:00 | 2782.66 | 2782.96 | 2782.66 | 2782.81 | 7.69 | 21397.09 | 2782.82 2014-05-18 01:47:00 | 2782.81 | 2783.00 | 2782.79 | 2782.90 | 20.75 | 57755.62 | 2782.87 2014-05-18 01:48:00 | . | . | . | . | . | . | . 2014-05-18 01:49:00 | 2782.81 | 2783.04 | 2782.36 | 2783.00 | 27.55 | 76668.10 | 2782.97 2014-05-18 01:50:00 | 2783.02 | 2783.02 | 2783.00 | 2783.00 | 1.19 | 3309.00 | 2783.01 2014-05-18 01:51:00 | . | . | . | . | . | . | . 2014-05-18 01:52:00 | 2782.80 | 2783.23 | 2782.07 | 2782.54 | 31.05 | 86400.56 | 2782.54 2014-05-18 01:53:00 | 2783.16 | 2783.16 | 2783.16 | 2783.16 | 0.49 | 1358.18 | 2783.16 2014-05-18 01:54:00 | . | . | . | . | . | . | . 2014-05-18 01:55:00 | . | . | . | . | . | . | . 2014-05-18 01:56:00 | . | . | . | . | . | . | . 2014-05-18 01:57:00 | . | . | . | . | . | . | . 2014-05-18 01:58:00 | 2782.52 | 2783.13 | 2782.52 | 2782.52 | 0.78 | 2165.01 | 2782.79 2014-05-18 01:59:00 | 2782.52 | 2783.13 | 2782.52 | 2782.52 | 1.01 | 2807.99 | 2782.95 2014-05-18 02:00:00 | 2783.00 | 2783.00 | 2782.54 | 2782.54 | 10.42 | 29001.48 | 2782.98 2014-05-18 02:01:00 | 2782.60 | 2783.26 | 2782.60 | 2782.64 | 1.03 | 2855.37 | 2783.02 2014-05-18 02:02:00 | 2782.64 | 2783.17 | 2782.62 | 2782.62 | 1.77 | 4922.90 | 2782.87 2014-05-18 02:03:00 | 2782.62 | 2782.62 | 2782.62 | 2782.62 | 0.45 | 1252.18 | 2782.62 2014-05-18 02:04:00 | 2782.62 | 2782.64 | 2782.62 | 2782.62 | 2.99 | 8306.12 | 2782.62 2014-05-18 02:05:00 | 2782.62 | 2783.06 | 2782.62 | 2783.06 | 11.61 | 32297.04 | 2783.03 2014-05-18 02:06:00 | 2783.27 | 2783.27 | 2782.70 | 2782.72 | 9.31 | 25898.02 | 2782.94 2014-05-18 02:07:00 | . | . | . | . | . | . | . 2014-05-18 02:08:00 | 2782.87 | 2783.50 | 2782.87 | 2783.50 | 9.31 | 25913.91 | 2783.15 2014-05-18 02:09:00 | 2784.02 | 2784.48 | 2783.40 | 2783.40 | 24.40 | 67926.21 | 2783.75 2014-05-18 02:10:00 | 2784.14 | 2784.21 | 2783.00 | 2784.21 | 23.85 | 66390.40 | 2784.01 2014-05-18 02:11:00 | 2783.20 | 2784.21 | 2783.18 | 2784.21 | 1.21 | 3362.81 | 2783.78 2014-05-18 02:12:00 | 2784.19 | 2784.49 | 2783.72 | 2784.47 | 11.25 | 31319.14 | 2784.17 2014-05-18 02:13:00 | 2783.94 | 2784.50 | 2783.48 | 2783.48 | 8.83 | 24583.16 | 2784.37 2014-05-18 02:14:00 | 2783.54 | 2784.38 | 2783.50 | 2784.38 | 3.71 | 10335.78 | 2783.67 2014-05-18 02:15:00 | . | . | . | . | . | . | . 2014-05-18 02:16:00 | . | . | . | . | . | . | . 2014-05-18 02:17:00 | 2784.38 | 2784.95 | 2784.38 | 2784.42 | 10.55 | 29363.73 | 2784.61 2014-05-18 02:18:00 | 2784.93 | 2784.93 | 2784.02 | 2784.02 | 8.02 | 22329.83 | 2784.62 2014-05-18 02:19:00 | . | . | . | . | . | . | . 2014-05-18 02:20:00 | 2784.78 | 2784.95 | 2784.78 | 2784.95 | 7.90 | 22000.44 | 2784.87 2014-05-18 02:21:00 | 2784.04 | 2784.19 | 2784.04 | 2784.19 | 2.65 | 7388.92 | 2784.07 2014-05-18 02:22:00 | 2784.29 | 2784.59 | 2784.29 | 2784.59 | 2.28 | 6356.74 | 2784.38 2014-05-18 02:23:00 | 2784.59 | 2784.60 | 2784.02 | 2784.06 | 4.05 | 11282.86 | 2784.52 2014-05-18 02:24:00 | 2784.08 | 2784.08 | 2784.00 | 2784.00 | 5.78 | 16102.86 | 2784.03 2014-05-18 02:25:00 | 2783.62 | 2783.63 | 2783.62 | 2783.62 | 3.70 | 10299.42 | 2783.63 2014-05-18 02:26:00 | 2783.62 | 2783.66 | 2782.80 | 2782.80 | 22.21 | 61808.86 | 2783.43 2014-05-18 02:27:00 | 2782.80 | 2784.95 | 2782.70 | 2784.30 | 34.94 | 97264.77 | 2783.85 2014-05-18 02:28:00 | 2784.83 | 2784.95 | 2783.88 | 2784.35 | 21.39 | 59560.69 | 2784.51 2014-05-18 02:29:00 | 2784.42 | 2784.76 | 2784.42 | 2784.76 | 9.77 | 27201.44 | 2784.47 2014-05-18 02:30:00 | 2784.44 | 2784.50 | 2784.44 | 2784.50 | 1.69 | 4691.84 | 2784.48 2014-05-18 02:31:00 | 2784.52 | 2784.58 | 2783.48 | 2783.48 | 14.07 | 39181.95 | 2784.19 2014-05-18 02:32:00 | 2783.50 | 2784.43 | 2783.50 | 2783.53 | 11.40 | 31740.14 | 2783.73 2014-05-18 02:33:00 | 2784.50 | 2784.50 | 2783.56 | 2784.50 | 0.66 | 1823.66 | 2784.22 2014-05-18 02:34:00 | 2783.56 | 2783.75 | 2783.50 | 2783.50 | 2.87 | 7977.65 | 2783.55 2014-05-18 02:35:00 | 2783.56 | 2783.56 | 2782.00 | 2782.08 | 10.93 | 30410.51 | 2783.06 2014-05-18 02:36:00 | 2782.08 | 2782.90 | 2782.08 | 2782.84 | 7.53 | 20962.88 | 2782.81 2014-05-18 02:37:00 | 2782.84 | 2782.84 | 2781.00 | 2781.83 | 26.46 | 73626.83 | 2782.36 2014-05-18 02:38:00 | 2781.46 | 2782.37 | 2780.87 | 2781.04 | 36.41 | 101256.44 | 2781.31 2014-05-18 02:39:00 | 2781.04 | 2782.06 | 2780.52 | 2781.91 | 43.10 | 119875.87 | 2781.41 2014-05-18 02:40:00 | 2781.61 | 2781.89 | 2780.20 | 2780.20 | 36.79 | 102297.49 | 2780.88 2014-05-18 02:41:00 | 2780.90 | 2782.08 | 2780.90 | 2780.92 | 47.68 | 132622.89 | 2781.29 2014-05-18 02:42:00 | 2781.43 | 2782.00 | 2780.93 | 2782.00 | 6.35 | 17659.34 | 2781.44 2014-05-18 02:43:00 | 2781.99 | 2782.00 | 2781.55 | 2781.61 | 1.26 | 3513.37 | 2781.77 2014-05-18 02:44:00 | 2781.98 | 2781.98 | 2781.60 | 2781.60 | 3.05 | 8483.91 | 2781.61 2014-05-18 02:45:00 | 2781.00 | 2781.00 | 2779.00 | 2779.90 | 18.35 | 51022.65 | 2780.07 2014-05-18 02:46:00 | 2778.92 | 2779.83 | 2778.51 | 2779.70 | 28.97 | 80500.79 | 2779.15 2014-05-18 02:47:00 | 2779.66 | 2781.98 | 2779.00 | 2781.98 | 16.48 | 45813.72 | 2779.62 2014-05-18 02:48:00 | 2779.22 | 2780.57 | 2779.22 | 2780.05 | 23.26 | 64653.33 | 2779.95 2014-05-18 02:49:00 | 2780.68 | 2780.68 | 2778.97 | 2779.08 | 89.41 | 248509.13 | 2779.53 2014-05-18 02:50:00 | 2779.05 | 2780.76 | 2778.50 | 2778.54 | 11.82 | 32845.18 | 2778.78 2014-05-18 02:51:00 | 2778.54 | 2780.42 | 2778.50 | 2779.39 | 119.70 | 332719.97 | 2779.52 2014-05-18 02:52:00 | 2779.00 | 2779.58 | 2778.26 | 2778.46 | 17.81 | 49485.50 | 2779.30 2014-05-18 02:53:00 | 2778.48 | 2778.48 | 2778.00 | 2778.48 | 16.60 | 46105.18 | 2778.09 2014-05-18 02:54:00 | 2778.48 | 2778.48 | 2778.10 | 2778.20 | 8.97 | 24915.19 | 2778.23 2014-05-18 02:55:00 | 2778.22 | 2778.22 | 2778.00 | 2778.00 | 5.67 | 15748.91 | 2778.07 2014-05-18 02:56:00 | 2778.01 | 2778.99 | 2777.97 | 2777.97 | 11.30 | 31404.79 | 2778.20 2014-05-18 02:57:00 | 2778.00 | 2778.00 | 2777.97 | 2777.97 | 0.36 | 1005.63 | 2777.98 2014-05-18 02:58:00 | 2777.97 | 2777.97 | 2777.97 | 2777.97 | 0.21 | 588.93 | 2777.97 2014-05-18 02:59:00 | 2777.97 | 2778.61 | 2777.97 | 2778.61 | 0.57 | 1594.57 | 2778.00 2014-05-18 03:00:00 | 2778.61 | 2778.61 | 2778.00 | 2778.00 | 1.01 | 2819.68 | 2778.01 2014-05-18 03:01:00 | 2778.00 | 2778.00 | 2777.60 | 2777.60 | 3.63 | 10086.62 | 2777.92 2014-05-18 03:02:00 | 2777.60 | 2777.60 | 2777.60 | 2777.60 | 0.03 | 88.88 | 2777.60 2014-05-18 03:03:00 | 2777.10 | 2777.10 | 2777.10 | 2777.10 | 0.21 | 583.19 | 2777.10 2014-05-18 03:04:00 | 2777.10 | 2777.10 | 2777.04 | 2777.10 | 2.59 | 7184.30 | 2777.08 2014-05-18 03:05:00 | 2777.11 | 2777.11 | 2777.00 | 2777.00 | 11.18 | 31049.90 | 2777.02 2014-05-18 03:06:00 | 2776.88 | 2777.12 | 2776.88 | 2777.12 | 5.40 | 14987.86 | 2777.07 2014-05-18 03:07:00 | . | . | . | . | . | . | . 2014-05-18 03:08:00 | 2777.50 | 2777.50 | 2777.50 | 2777.50 | 0.20 | 555.50 | 2777.50 2014-05-18 03:09:00 | 2777.90 | 2777.90 | 2777.88 | 2777.88 | 0.68 | 1883.41 | 2777.89 2014-05-18 03:10:00 | 2777.55 | 2777.55 | 2776.00 | 2777.00 | 14.79 | 41068.53 | 2776.78 2014-05-18 03:11:00 | 2777.02 | 2777.03 | 2775.69 | 2775.86 | 36.28 | 100739.28 | 2776.33 2014-05-18 03:12:00 | 2775.66 | 2776.88 | 2775.64 | 2776.66 | 108.36 | 300844.32 | 2776.26 2014-05-18 03:13:00 | 2776.00 | 2776.42 | 2775.04 | 2775.33 | 47.13 | 130818.34 | 2775.75 2014-05-18 03:14:00 | 2775.87 | 2775.87 | 2772.80 | 2774.08 | 32.55 | 90309.88 | 2774.41 2014-05-18 03:15:00 | 2773.41 | 2773.77 | 2770.10 | 2770.23 | 82.58 | 228892.45 | 2771.80 2014-05-18 03:16:00 | 2770.26 | 2776.00 | 2770.10 | 2772.50 | 36.67 | 101679.76 | 2772.45 2014-05-18 03:17:00 | 2772.50 | 2772.50 | 2770.52 | 2770.61 | 33.45 | 92700.22 | 2771.47 2014-05-18 03:18:00 | 2770.96 | 2771.59 | 2770.20 | 2771.59 | 19.97 | 55336.13 | 2770.82 2014-05-18 03:19:00 | 2771.40 | 2771.45 | 2770.33 | 2770.97 | 45.64 | 126463.82 | 2770.84 2014-05-18 03:20:00 | 2771.47 | 2771.47 | 2771.47 | 2771.47 | 2.00 | 5542.94 | 2771.47 2014-05-18 03:21:00 | 2771.46 | 2772.00 | 2771.02 | 2771.51 | 11.95 | 33120.34 | 2771.81 2014-05-18 03:22:00 | 2771.77 | 2772.65 | 2771.48 | 2772.01 | 17.66 | 48946.06 | 2771.89 2014-05-18 03:23:00 | 2771.96 | 2772.02 | 2771.46 | 2772.00 | 17.94 | 49726.11 | 2771.80 2014-05-18 03:24:00 | 2772.00 | 2772.00 | 2771.71 | 2771.71 | 3.62 | 10039.78 | 2771.89 2014-05-18 03:25:00 | 2771.50 | 2773.00 | 2770.30 | 2770.32 | 19.38 | 53715.69 | 2771.28 2014-05-18 03:26:00 | 2770.65 | 2771.88 | 2770.50 | 2770.50 | 82.69 | 229154.09 | 2771.34 2014-05-18 03:27:00 | 2770.56 | 2771.64 | 2770.42 | 2771.02 | 5.08 | 14068.25 | 2770.98 2014-05-18 03:28:00 | 2770.65 | 2770.66 | 2770.30 | 2770.35 | 15.63 | 43293.17 | 2770.41 2014-05-18 03:29:00 | 2770.32 | 2771.23 | 2770.30 | 2770.32 | 45.99 | 127418.99 | 2770.82 2014-05-18 03:30:00 | 2770.32 | 2771.46 | 2770.00 | 2770.03 | 75.09 | 208026.53 | 2770.51 2014-05-18 03:31:00 | 2770.81 | 2771.06 | 2768.50 | 2770.24 | 20.21 | 55965.52 | 2769.75 2014-05-18 03:32:00 | 2769.61 | 2769.75 | 2768.59 | 2769.41 | 27.90 | 77260.03 | 2768.98 2014-05-18 03:33:00 | 2769.36 | 2769.36 | 2769.31 | 2769.33 | 2.60 | 7211.35 | 2769.34 2014-05-18 03:34:00 | 2769.06 | 2769.99 | 2769.04 | 2769.14 | 11.80 | 32663.22 | 2769.24 2014-05-18 03:35:00 | 2769.78 | 2769.78 | 2769.14 | 2769.15 | 1.40 | 3877.44 | 2769.60 2014-05-18 03:36:00 | 2769.27 | 2769.60 | 2769.25 | 2769.60 | 3.71 | 10283.17 | 2769.50 2014-05-18 03:37:00 | 2769.62 | 2769.97 | 2769.22 | 2769.25 | 21.30 | 58989.22 | 2769.71 2014-05-18 03:38:00 | 2769.98 | 2770.00 | 2769.97 | 2769.97 | 3.37 | 9337.64 | 2769.99 2014-05-18 03:39:00 | 2769.99 | 2770.11 | 2769.37 | 2770.11 | 4.86 | 13462.17 | 2769.99 2014-05-18 03:40:00 | 2770.11 | 2770.11 | 2770.02 | 2770.10 | 1.42 | 3944.58 | 2770.07 2014-05-18 03:41:00 | 2770.94 | 2771.96 | 2770.31 | 2771.96 | 111.81 | 309847.24 | 2771.29 2014-05-18 03:42:00 | 2771.97 | 2771.97 | 2771.85 | 2771.85 | 3.08 | 8548.53 | 2771.90 2014-05-18 03:43:00 | 2771.61 | 2772.00 | 2771.57 | 2772.00 | 2.72 | 7549.95 | 2771.64 2014-05-18 03:44:00 | 2772.00 | 2773.00 | 2771.63 | 2773.00 | 8.92 | 24722.72 | 2772.54 2014-05-18 03:45:00 | 2774.63 | 2774.63 | 2771.70 | 2772.26 | 11.60 | 32157.67 | 2772.69 2014-05-18 03:46:00 | 2771.98 | 2771.98 | 2771.98 | 2771.98 | 0.10 | 277.20 | 2771.98 2014-05-18 03:47:00 | 2771.86 | 2771.86 | 2771.86 | 2771.86 | 0.66 | 1829.43 | 2771.86 2014-05-18 03:48:00 | 2771.86 | 2772.02 | 2771.00 | 2771.96 | 22.49 | 62345.92 | 2771.79 2014-05-18 03:49:00 | 2771.49 | 2771.92 | 2771.49 | 2771.92 | 0.10 | 277.18 | 2771.83 2014-05-18 03:50:00 | 2771.16 | 2771.18 | 2771.00 | 2771.02 | 7.25 | 20084.94 | 2771.10 2014-05-18 03:51:00 | 2771.42 | 2771.42 | 2771.00 | 2771.03 | 12.91 | 35765.45 | 2771.23 2014-05-18 03:52:00 | 2771.02 | 2771.05 | 2770.99 | 2771.02 | 10.16 | 28147.90 | 2771.01 2014-05-18 03:53:00 | 2770.78 | 2770.78 | 2770.00 | 2770.56 | 25.21 | 69824.39 | 2770.04 2014-05-18 03:54:00 | 2770.49 | 2770.49 | 2770.47 | 2770.47 | 0.15 | 415.57 | 2770.48 2014-05-18 03:55:00 | 2770.33 | 2770.47 | 2770.33 | 2770.47 | 0.45 | 1246.68 | 2770.40 2014-05-18 03:56:00 | 2770.47 | 2770.47 | 2770.47 | 2770.47 | 0.15 | 415.57 | 2770.47 2014-05-18 03:57:00 | 2770.47 | 2770.47 | 2770.46 | 2770.46 | 2.24 | 6205.85 | 2770.47 2014-05-18 03:58:00 | 2770.04 | 2770.04 | 2770.04 | 2770.04 | 0.30 | 831.01 | 2770.04 2014-05-18 03:59:00 | 2770.35 | 2770.44 | 2770.35 | 2770.44 | 0.18 | 490.37 | 2770.43 2014-05-18 04:00:00 | 2770.44 | 2770.44 | 2770.44 | 2770.44 | 0.10 | 277.04 | 2770.44 2014-05-18 04:01:00 | 2770.13 | 2770.13 | 2770.13 | 2770.13 | 1.00 | 2770.13 | 2770.13 2014-05-18 04:02:00 | 2770.15 | 2770.40 | 2770.11 | 2770.40 | 7.62 | 21094.80 | 2770.16 2014-05-18 04:03:00 | 2770.42 | 2770.78 | 2770.34 | 2770.44 | 28.47 | 78865.04 | 2770.40 2014-05-18 04:04:00 | 2770.70 | 2770.72 | 2770.70 | 2770.72 | 0.70 | 1939.49 | 2770.71 2014-05-18 04:05:00 | 2770.70 | 2771.98 | 2770.70 | 2771.98 | 2.68 | 7428.72 | 2770.88 2014-05-18 04:06:00 | 2771.87 | 2771.87 | 2771.79 | 2771.79 | 5.72 | 15846.78 | 2771.87 2014-05-18 04:07:00 | 2771.98 | 2773.99 | 2771.98 | 2773.99 | 0.99 | 2731.64 | 2773.24 2014-05-18 04:08:00 | 2772.04 | 2773.27 | 2772.04 | 2772.26 | 7.56 | 20962.40 | 2772.80 2014-05-18 04:09:00 | 2773.79 | 2773.99 | 2772.45 | 2773.00 | 11.55 | 32023.35 | 2773.55 2014-05-18 04:10:00 | 2773.98 | 2775.22 | 2773.03 | 2775.03 | 42.90 | 119036.24 | 2775.06 2014-05-18 04:11:00 | 2772.35 | 2772.60 | 2771.91 | 2771.94 | 12.58 | 34883.49 | 2772.05 2014-05-18 04:12:00 | 2772.51 | 2772.54 | 2772.20 | 2772.52 | 4.51 | 12506.74 | 2772.50 2014-05-18 04:13:00 | 2772.56 | 2773.45 | 2772.47 | 2772.52 | 7.41 | 20550.89 | 2773.40 2014-05-18 04:14:00 | 2772.52 | 2773.88 | 2772.52 | 2772.87 | 55.51 | 153942.32 | 2773.29 2014-05-18 04:15:00 | 2772.73 | 2773.94 | 2772.53 | 2772.53 | 44.79 | 124205.12 | 2772.93 2014-05-18 04:16:00 | 2772.55 | 2772.55 | 2772.55 | 2772.55 | 0.78 | 2148.73 | 2772.55 2014-05-18 04:17:00 | 2773.18 | 2773.35 | 2772.24 | 2773.35 | 3.23 | 8958.17 | 2772.57 2014-05-18 04:18:00 | . | . | . | . | . | . | . 2014-05-18 04:19:00 | 2773.15 | 2773.15 | 2771.56 | 2771.94 | 12.20 | 33817.31 | 2773.05 2014-05-18 04:20:00 | 2771.94 | 2771.94 | 2771.94 | 2771.94 | 1.86 | 5147.49 | 2771.94 2014-05-18 04:21:00 | 2771.87 | 2773.50 | 2771.87 | 2772.04 | 16.74 | 46406.49 | 2772.69 2014-05-18 04:22:00 | 2772.06 | 2774.00 | 2772.06 | 2773.92 | 38.62 | 107065.88 | 2772.58 2014-05-18 04:23:00 | 2772.52 | 2774.54 | 2772.52 | 2772.86 | 29.76 | 82545.79 | 2773.44 2014-05-18 04:24:00 | 2772.89 | 2774.20 | 2772.89 | 2773.10 | 17.39 | 48233.08 | 2773.61 2014-05-18 04:25:00 | 2773.10 | 2774.87 | 2773.10 | 2773.77 | 9.09 | 25208.10 | 2774.08 2014-05-18 04:26:00 | 2773.77 | 2775.29 | 2773.27 | 2774.19 | 23.08 | 64040.49 | 2775.08 2014-05-18 04:27:00 | 2775.00 | 2775.09 | 2773.16 | 2773.86 | 2.62 | 7268.66 | 2774.30 2014-05-18 04:28:00 | 2773.95 | 2774.48 | 2773.62 | 2774.02 | 1.08 | 2990.37 | 2773.99 2014-05-18 04:29:00 | 2774.03 | 2775.00 | 2774.03 | 2775.00 | 0.49 | 1354.15 | 2774.90 2014-05-18 04:30:00 | 2774.03 | 2774.78 | 2774.03 | 2774.78 | 6.30 | 17466.86 | 2774.28 2014-05-18 04:31:00 | 2774.15 | 2774.15 | 2774.15 | 2774.15 | 1.00 | 2774.15 | 2774.15 2014-05-18 04:32:00 | 2774.19 | 2774.19 | 2774.00 | 2774.00 | 3.20 | 8877.22 | 2774.13 2014-05-18 04:33:00 | 2774.02 | 2774.61 | 2774.00 | 2774.61 | 20.20 | 56055.61 | 2774.48 2014-05-18 04:34:00 | 2774.51 | 2775.13 | 2774.10 | 2774.68 | 11.29 | 31313.25 | 2774.52 2014-05-18 04:35:00 | 2774.16 | 2774.99 | 2774.02 | 2774.18 | 8.04 | 22308.77 | 2774.38 2014-05-18 04:36:00 | 2774.24 | 2774.24 | 2774.02 | 2774.02 | 2.93 | 8131.16 | 2774.19 2014-05-18 04:37:00 | 2774.02 | 2774.20 | 2773.90 | 2773.90 | 3.12 | 8660.54 | 2774.04 2014-05-18 04:38:00 | 2773.90 | 2774.02 | 2773.54 | 2773.54 | 5.01 | 13910.30 | 2773.74 2014-05-18 04:39:00 | 2773.54 | 2773.54 | 2773.52 | 2773.52 | 3.38 | 9360.64 | 2773.52 2014-05-18 04:40:00 | 2773.82 | 2773.82 | 2773.20 | 2773.20 | 8.13 | 22541.60 | 2773.33 2014-05-18 04:41:00 | 2773.40 | 2776.97 | 2773.40 | 2776.29 | 31.78 | 88194.74 | 2774.82 2014-05-18 04:42:00 | 2776.29 | 2776.58 | 2775.00 | 2775.48 | 10.11 | 28064.04 | 2775.59 2014-05-18 04:43:00 | 2775.12 | 2775.24 | 2773.32 | 2774.33 | 9.45 | 26217.36 | 2774.62 2014-05-18 04:44:00 | 2773.72 | 2774.00 | 2773.55 | 2773.97 | 8.55 | 23727.14 | 2773.81 2014-05-18 04:45:00 | 2774.06 | 2774.08 | 2773.60 | 2773.62 | 14.51 | 40237.38 | 2774.04 2014-05-18 04:46:00 | 2774.44 | 2774.44 | 2773.94 | 2774.44 | 4.91 | 13628.79 | 2774.03 2014-05-18 04:47:00 | 2774.50 | 2775.03 | 2774.50 | 2775.03 | 5.26 | 14593.44 | 2774.95 2014-05-18 04:48:00 | 2775.01 | 2775.01 | 2773.62 | 2774.44 | 27.69 | 76824.28 | 2774.34 2014-05-18 04:49:00 | 2773.62 | 2774.41 | 2773.62 | 2774.37 | 14.25 | 39535.05 | 2774.20 2014-05-18 04:50:00 | 2774.33 | 2774.88 | 2773.64 | 2773.64 | 28.03 | 77765.07 | 2773.96 2014-05-18 04:51:00 | 2773.75 | 2773.75 | 2773.75 | 2773.75 | 0.29 | 793.29 | 2773.75 2014-05-18 04:52:00 | 2773.77 | 2774.60 | 2773.75 | 2774.32 | 4.12 | 11415.56 | 2774.13 2014-05-18 04:53:00 | 2774.00 | 2774.00 | 2773.55 | 2773.55 | 15.13 | 41960.22 | 2773.68 2014-05-18 04:54:00 | 2773.55 | 2773.89 | 2773.40 | 2773.89 | 2.40 | 6656.23 | 2773.43 2014-05-18 04:55:00 | 2773.89 | 2773.89 | 2772.66 | 2772.96 | 3.94 | 10921.16 | 2773.27 2014-05-18 04:56:00 | 2772.96 | 2772.96 | 2772.51 | 2772.51 | 11.40 | 31616.10 | 2772.61 2014-05-18 04:57:00 | 2772.51 | 2772.51 | 2772.35 | 2772.41 | 16.60 | 46025.27 | 2772.44 2014-05-18 04:58:00 | 2772.40 | 2773.00 | 2772.38 | 2772.55 | 3.97 | 10998.86 | 2772.59 2014-05-18 04:59:00 | 2772.55 | 2772.87 | 2772.55 | 2772.71 | 0.65 | 1796.70 | 2772.69 2014-05-18 05:00:00 | . | . | . | . | . | . | . 2014-05-18 05:01:00 | . | . | . | . | . | . | . 2014-05-18 05:02:00 | 2772.10 | 2772.10 | 2771.52 | 2771.84 | 6.69 | 18533.38 | 2771.97 2014-05-18 05:03:00 | 2771.84 | 2771.84 | 2771.48 | 2771.48 | 13.05 | 36158.27 | 2771.60 2014-05-18 05:04:00 | 2771.48 | 2771.48 | 2770.00 | 2770.00 | 33.96 | 94080.38 | 2770.49 2014-05-18 05:05:00 | 2770.00 | 2770.03 | 2769.12 | 2769.12 | 43.80 | 121317.29 | 2769.55 2014-05-18 05:06:00 | 2769.83 | 2769.83 | 2769.14 | 2769.72 | 3.81 | 10557.75 | 2769.61 2014-05-18 05:07:00 | 2769.14 | 2769.14 | 2768.21 | 2768.21 | 26.63 | 73733.37 | 2768.81 2014-05-18 05:08:00 | 2768.02 | 2769.11 | 2767.37 | 2767.55 | 25.99 | 71942.11 | 2767.64 2014-05-18 05:09:00 | 2767.55 | 2768.32 | 2767.00 | 2767.00 | 37.80 | 104621.08 | 2767.53 2014-05-18 05:10:00 | 2768.22 | 2768.22 | 2767.00 | 2767.36 | 12.88 | 35656.69 | 2767.52 2014-05-18 05:11:00 | 2767.00 | 2768.85 | 2767.00 | 2767.22 | 26.42 | 73108.89 | 2767.70 2014-05-18 05:12:00 | 2767.22 | 2768.79 | 2767.22 | 2768.33 | 7.11 | 19680.28 | 2767.97 2014-05-18 05:13:00 | 2769.14 | 2769.93 | 2767.57 | 2769.67 | 58.28 | 161364.41 | 2768.83 2014-05-18 05:14:00 | 2768.98 | 2769.97 | 2768.26 | 2768.92 | 28.22 | 78125.56 | 2768.94 2014-05-18 05:15:00 | 2768.71 | 2768.73 | 2768.03 | 2768.59 | 4.12 | 11405.96 | 2768.44 2014-05-18 05:16:00 | 2768.47 | 2768.98 | 2768.42 | 2768.96 | 6.38 | 17666.71 | 2768.64 2014-05-18 05:17:00 | 2768.52 | 2770.00 | 2768.52 | 2769.72 | 9.97 | 27600.80 | 2769.77 2014-05-18 05:18:00 | 2769.95 | 2770.00 | 2768.52 | 2769.98 | 65.27 | 180785.65 | 2769.73 2014-05-18 05:19:00 | 2769.50 | 2770.09 | 2769.50 | 2770.07 | 2.68 | 7426.15 | 2769.92 2014-05-18 05:20:00 | 2770.07 | 2771.66 | 2770.06 | 2770.50 | 3.05 | 8449.86 | 2770.45 2014-05-18 05:21:00 | . | . | . | . | . | . | . 2014-05-18 05:22:00 | 2770.50 | 2770.50 | 2770.50 | 2770.50 | 0.35 | 980.76 | 2770.50 2014-05-18 05:23:00 | 2770.52 | 2770.52 | 2770.52 | 2770.52 | 0.20 | 554.10 | 2770.52 2014-05-18 05:24:00 | 2770.00 | 2770.64 | 2769.10 | 2770.64 | 2.05 | 5672.04 | 2769.55 2014-05-18 05:25:00 | 2770.53 | 2770.53 | 2770.00 | 2770.01 | 1.14 | 3152.50 | 2770.21 2014-05-18 05:26:00 | 2769.89 | 2769.89 | 2768.72 | 2768.90 | 23.30 | 64530.10 | 2769.53 2014-05-18 05:27:00 | 2769.77 | 2769.77 | 2768.65 | 2768.99 | 11.29 | 31266.03 | 2768.87 2014-05-18 05:28:00 | 2768.67 | 2768.67 | 2766.39 | 2767.00 | 17.46 | 48321.31 | 2767.23 2014-05-18 05:29:00 | 2767.00 | 2768.64 | 2767.00 | 2767.20 | 34.54 | 95613.84 | 2768.13 2014-05-18 05:30:00 | 2767.51 | 2768.40 | 2767.25 | 2768.40 | 19.33 | 53509.04 | 2767.61 2014-05-18 05:31:00 | 2767.20 | 2768.46 | 2767.00 | 2767.08 | 18.14 | 50198.89 | 2767.46 2014-05-18 05:32:00 | 2767.52 | 2768.20 | 2766.55 | 2766.55 | 47.21 | 130641.14 | 2767.47 2014-05-18 05:33:00 | 2767.71 | 2767.71 | 2766.55 | 2767.00 | 9.30 | 25743.58 | 2767.53 2014-05-18 05:34:00 | 2767.00 | 2767.00 | 2767.00 | 2767.00 | 7.62 | 21070.71 | 2767.00 2014-05-18 05:35:00 | 2767.00 | 2767.97 | 2767.00 | 2767.97 | 8.91 | 24656.95 | 2767.33 2014-05-18 05:36:00 | 2767.02 | 2769.52 | 2767.02 | 2769.50 | 20.62 | 57067.02 | 2768.23 2014-05-18 05:37:00 | 2769.50 | 2770.10 | 2769.50 | 2770.10 | 49.38 | 136757.77 | 2769.78 2014-05-18 05:38:00 | 2770.10 | 2772.00 | 2769.50 | 2771.23 | 55.06 | 152518.19 | 2770.29 2014-05-18 05:39:00 | 2771.23 | 2772.03 | 2770.12 | 2770.39 | 17.77 | 49240.23 | 2770.98 2014-05-18 05:40:00 | 2770.50 | 2771.24 | 2770.00 | 2770.86 | 17.12 | 47447.90 | 2770.84 2014-05-18 05:41:00 | 2771.78 | 2771.78 | 2768.41 | 2769.31 | 30.78 | 85253.03 | 2769.66 2014-05-18 05:42:00 | 2768.98 | 2769.58 | 2768.13 | 2768.62 | 6.72 | 18616.64 | 2768.69 2014-05-18 05:43:00 | 2768.10 | 2769.25 | 2768.04 | 2768.04 | 10.11 | 27996.71 | 2768.66 2014-05-18 05:44:00 | 2768.94 | 2768.94 | 2768.94 | 2768.94 | 14.13 | 39114.05 | 2768.94 2014-05-18 05:45:00 | 2768.12 | 2768.18 | 2768.12 | 2768.18 | 0.27 | 747.40 | 2768.14 2014-05-18 05:46:00 | 2768.18 | 2768.19 | 2767.50 | 2767.98 | 28.82 | 79760.88 | 2768.03 2014-05-18 05:47:00 | 2767.98 | 2769.00 | 2767.97 | 2768.00 | 17.61 | 48754.07 | 2768.39 2014-05-18 05:48:00 | 2768.00 | 2769.90 | 2768.00 | 2769.67 | 9.18 | 25409.53 | 2769.43 2014-05-18 05:49:00 | 2769.67 | 2770.34 | 2768.97 | 2769.22 | 15.56 | 43088.91 | 2769.92 2014-05-18 05:50:00 | 2769.22 | 2770.09 | 2769.22 | 2770.09 | 3.82 | 10584.22 | 2770.01 2014-05-18 05:51:00 | 2769.03 | 2770.02 | 2769.03 | 2769.47 | 7.70 | 21336.26 | 2769.86 2014-05-18 05:52:00 | 2769.47 | 2770.34 | 2769.18 | 2770.20 | 30.42 | 84268.22 | 2769.98 2014-05-18 05:53:00 | 2769.18 | 2769.87 | 2769.00 | 2769.33 | 9.16 | 25376.04 | 2769.71 2014-05-18 05:54:00 | 2770.31 | 2770.31 | 2769.18 | 2769.18 | 16.41 | 45433.05 | 2769.46 2014-05-18 05:55:00 | 2768.49 | 2768.90 | 2767.15 | 2767.15 | 22.68 | 62783.02 | 2768.21 2014-05-18 05:56:00 | 2767.77 | 2768.34 | 2767.23 | 2768.34 | 9.97 | 27578.90 | 2767.58 2014-05-18 05:57:00 | 2768.14 | 2768.37 | 2767.28 | 2768.17 | 30.14 | 83420.77 | 2767.96 2014-05-18 05:58:00 | 2768.30 | 2768.30 | 2768.30 | 2768.30 | 0.47 | 1306.64 | 2768.30 2014-05-18 05:59:00 | 2767.42 | 2768.30 | 2767.30 | 2767.30 | 1.38 | 3808.00 | 2767.44 2014-05-18 06:00:00 | 2767.21 | 2767.77 | 2767.00 | 2767.02 | 29.39 | 81341.40 | 2767.37 2014-05-18 06:01:00 | 2766.34 | 2766.40 | 2766.12 | 2766.12 | 5.97 | 16504.08 | 2766.36 2014-05-18 06:02:00 | 2766.12 | 2766.34 | 2765.39 | 2765.39 | 24.59 | 68013.41 | 2765.78 2014-05-18 06:03:00 | 2765.41 | 2765.41 | 2765.41 | 2765.41 | 0.26 | 713.48 | 2765.41 2014-05-18 06:04:00 | 2765.81 | 2765.98 | 2765.01 | 2765.22 | 24.47 | 67662.12 | 2765.44 2014-05-18 06:05:00 | 2765.22 | 2765.25 | 2765.20 | 2765.22 | 17.09 | 47246.41 | 2765.21 2014-05-18 06:06:00 | 2765.22 | 2765.22 | 2764.12 | 2765.04 | 79.99 | 221170.52 | 2765.01 2014-05-18 06:07:00 | 2765.04 | 2765.04 | 2763.85 | 2764.09 | 31.34 | 86631.34 | 2764.42 2014-05-18 06:08:00 | 2764.09 | 2765.09 | 2763.78 | 2764.99 | 29.06 | 80331.92 | 2764.63 2014-05-18 06:09:00 | 2764.99 | 2766.37 | 2764.07 | 2765.02 | 32.66 | 90298.64 | 2764.89 2014-05-18 06:10:00 | 2765.02 | 2765.51 | 2765.02 | 2765.20 | 8.39 | 23192.08 | 2765.24 2014-05-18 06:11:00 | 2765.20 | 2766.83 | 2765.20 | 2766.83 | 15.77 | 43622.08 | 2765.79 2014-05-18 06:12:00 | 2766.83 | 2767.40 | 2765.91 | 2767.40 | 15.48 | 42844.97 | 2767.23 2014-05-18 06:13:00 | 2767.40 | 2767.94 | 2765.06 | 2766.46 | 36.91 | 102101.24 | 2766.60 2014-05-18 06:14:00 | 2766.93 | 2767.00 | 2765.03 | 2765.03 | 50.86 | 140675.27 | 2765.93 2014-05-18 06:15:00 | 2765.04 | 2766.39 | 2765.04 | 2765.93 | 32.26 | 89227.75 | 2766.07 2014-05-18 06:16:00 | 2765.06 | 2765.89 | 2765.05 | 2765.59 | 3.13 | 8644.12 | 2765.23 2014-05-18 06:17:00 | 2765.07 | 2766.00 | 2765.07 | 2765.91 | 12.19 | 33704.00 | 2765.80 2014-05-18 06:18:00 | 2765.98 | 2766.49 | 2765.28 | 2765.28 | 11.66 | 32257.15 | 2765.53 2014-05-18 06:19:00 | 2765.87 | 2765.94 | 2765.10 | 2765.20 | 13.66 | 37774.55 | 2765.75 2014-05-18 06:20:00 | 2765.90 | 2765.90 | 2765.20 | 2765.90 | 0.67 | 1863.84 | 2765.35 2014-05-18 06:21:00 | 2765.90 | 2765.90 | 2765.30 | 2765.76 | 7.10 | 19639.62 | 2765.75 2014-05-18 06:22:00 | 2765.32 | 2765.82 | 2765.30 | 2765.52 | 7.50 | 20745.75 | 2765.36 2014-05-18 06:23:00 | 2765.52 | 2765.70 | 2765.50 | 2765.50 | 6.56 | 18153.09 | 2765.55 2014-05-18 06:24:00 | 2765.52 | 2765.52 | 2764.00 | 2764.82 | 47.06 | 130123.97 | 2765.18 2014-05-18 06:25:00 | 2764.12 | 2764.98 | 2764.12 | 2764.98 | 4.84 | 13384.52 | 2764.83 2014-05-18 06:26:00 | 2764.98 | 2766.29 | 2764.12 | 2764.31 | 52.93 | 146370.92 | 2765.63 2014-05-18 06:27:00 | 2765.80 | 2765.80 | 2764.15 | 2764.40 | 37.87 | 104713.98 | 2765.16 2014-05-18 06:28:00 | 2764.40 | 2766.31 | 2764.40 | 2764.42 | 16.49 | 45585.25 | 2765.09 2014-05-18 06:29:00 | 2764.67 | 2765.77 | 2764.00 | 2764.00 | 49.40 | 136612.59 | 2765.21 2014-05-18 06:30:00 | 2764.00 | 2765.90 | 2763.00 | 2763.00 | 45.22 | 124986.83 | 2764.16 2014-05-18 06:31:00 | 2763.00 | 2764.57 | 2762.58 | 2763.44 | 27.37 | 75660.84 | 2763.97 2014-05-18 06:32:00 | 2765.23 | 2765.33 | 2762.58 | 2762.61 | 36.17 | 99980.22 | 2763.95 2014-05-18 06:33:00 | 2762.61 | 2763.97 | 2762.60 | 2762.87 | 29.37 | 81161.44 | 2763.22 2014-05-18 06:34:00 | 2762.87 | 2763.94 | 2762.85 | 2763.94 | 6.12 | 16922.10 | 2763.24 2014-05-18 06:35:00 | 2762.86 | 2762.92 | 2762.85 | 2762.85 | 0.91 | 2508.69 | 2762.88 2014-05-18 06:36:00 | . | . | . | . | . | . | . 2014-05-18 06:37:00 | 2762.97 | 2762.97 | 2762.95 | 2762.96 | 1.97 | 5445.78 | 2762.96 2014-05-18 06:38:00 | 2762.97 | 2764.00 | 2762.00 | 2764.00 | 59.44 | 164201.75 | 2762.53 2014-05-18 06:39:00 | 2763.99 | 2764.86 | 2762.62 | 2764.82 | 19.94 | 55112.51 | 2764.19 2014-05-18 06:40:00 | 2763.02 | 2764.36 | 2762.39 | 2764.36 | 9.36 | 25862.36 | 2763.37 2014-05-18 06:41:00 | 2764.24 | 2764.31 | 2762.65 | 2764.08 | 11.37 | 31426.84 | 2763.77 2014-05-18 06:42:00 | 2763.74 | 2764.47 | 2763.10 | 2763.79 | 37.13 | 102624.02 | 2763.99 2014-05-18 06:43:00 | 2763.88 | 2763.88 | 2762.91 | 2763.28 | 57.48 | 158838.06 | 2763.27 2014-05-18 06:44:00 | 2763.88 | 2763.88 | 2763.88 | 2763.88 | 0.10 | 273.62 | 2763.88 2014-05-18 06:45:00 | 2763.82 | 2763.88 | 2763.79 | 2763.88 | 4.09 | 11315.13 | 2763.83 2014-05-18 06:46:00 | 2763.97 | 2764.00 | 2761.56 | 2761.56 | 26.67 | 73672.61 | 2762.48 2014-05-18 06:47:00 | 2761.02 | 2762.00 | 2760.67 | 2760.67 | 7.09 | 19569.62 | 2760.95 2014-05-18 06:48:00 | 2760.60 | 2763.00 | 2760.13 | 2762.71 | 106.15 | 293192.08 | 2762.05 2014-05-18 06:49:00 | 2761.81 | 2764.00 | 2761.77 | 2763.86 | 37.15 | 102631.57 | 2762.85 2014-05-18 06:50:00 | 2763.60 | 2764.00 | 2762.90 | 2763.72 | 9.82 | 27138.89 | 2763.63 2014-05-18 06:51:00 | 2764.00 | 2764.00 | 2763.66 | 2763.70 | 3.38 | 9349.57 | 2763.69 2014-05-18 06:52:00 | 2763.72 | 2763.76 | 2763.10 | 2763.10 | 8.43 | 23306.17 | 2763.69 2014-05-18 06:53:00 | 2763.11 | 2763.11 | 2761.76 | 2762.95 | 46.79 | 129240.43 | 2762.43 2014-05-18 06:54:00 | 2762.87 | 2763.03 | 2761.88 | 2762.25 | 22.25 | 61464.54 | 2762.70 2014-05-18 06:55:00 | 2763.18 | 2763.18 | 2763.18 | 2763.18 | 0.03 | 85.66 | 2763.18 2014-05-18 06:56:00 | 2763.18 | 2763.20 | 2763.04 | 2763.04 | 7.90 | 21817.37 | 2763.09 2014-05-18 06:57:00 | 2763.04 | 2763.20 | 2762.50 | 2763.20 | 3.22 | 8899.97 | 2763.11 2014-05-18 06:58:00 | 2763.20 | 2763.72 | 2762.96 | 2763.50 | 4.74 | 13097.86 | 2763.26 2014-05-18 06:59:00 | 2763.50 | 2763.50 | 2763.49 | 2763.49 | 0.30 | 834.58 | 2763.50 2014-05-18 07:00:00 | 2763.49 | 2763.50 | 2763.02 | 2763.50 | 6.92 | 19120.42 | 2763.47 2014-05-18 07:01:00 | 2763.54 | 2763.54 | 2763.50 | 2763.50 | 2.00 | 5527.02 | 2763.51 2014-05-18 07:02:00 | 2763.50 | 2763.50 | 2762.21 | 2762.21 | 1.01 | 2790.39 | 2762.76 2014-05-18 07:03:00 | 2763.30 | 2763.30 | 2763.27 | 2763.27 | 0.20 | 552.66 | 2763.29 2014-05-18 07:04:00 | 2763.27 | 2763.80 | 2763.27 | 2763.79 | 5.16 | 14251.31 | 2763.49 2014-05-18 07:05:00 | 2763.99 | 2765.00 | 2763.98 | 2764.09 | 18.75 | 51834.48 | 2764.06 2014-05-18 07:06:00 | 2764.50 | 2765.02 | 2764.50 | 2765.02 | 1.56 | 4299.42 | 2764.90 2014-05-18 07:07:00 | 2765.07 | 2765.07 | 2765.07 | 2765.07 | 0.07 | 188.02 | 2765.07 2014-05-18 07:08:00 | 2764.65 | 2765.75 | 2764.57 | 2765.08 | 32.71 | 90441.47 | 2765.03 2014-05-18 07:09:00 | 2765.09 | 2765.78 | 2764.61 | 2765.20 | 41.14 | 113746.38 | 2765.20 2014-05-18 07:10:00 | 2765.18 | 2766.26 | 2764.70 | 2764.70 | 64.25 | 177684.73 | 2765.52 2014-05-18 07:11:00 | 2764.70 | 2764.70 | 2762.86 | 2764.20 | 54.67 | 151091.02 | 2763.69 2014-05-18 07:12:00 | 2764.69 | 2764.72 | 2762.93 | 2764.07 | 92.94 | 256862.66 | 2763.81 2014-05-18 07:13:00 | 2764.00 | 2764.21 | 2762.91 | 2762.91 | 7.31 | 20196.58 | 2763.63 2014-05-18 07:14:00 | 2763.00 | 2764.31 | 2762.70 | 2763.52 | 64.01 | 176913.99 | 2763.68 2014-05-18 07:15:00 | 2762.84 | 2764.17 | 2762.84 | 2763.96 | 28.28 | 78165.31 | 2763.59 2014-05-18 07:16:00 | 2763.95 | 2763.96 | 2762.94 | 2763.38 | 17.68 | 48861.14 | 2763.48 2014-05-18 07:17:00 | . | . | . | . | . | . | . 2014-05-18 07:18:00 | 2763.38 | 2764.00 | 2763.38 | 2764.00 | 4.71 | 13021.14 | 2763.99 2014-05-18 07:19:00 | 2765.00 | 2771.02 | 2763.98 | 2770.00 | 100.73 | 278905.18 | 2768.87 2014-05-18 07:20:00 | 2768.44 | 2770.67 | 2767.11 | 2770.65 | 50.33 | 139379.69 | 2769.37 2014-05-18 07:21:00 | 2770.65 | 2770.65 | 2768.48 | 2769.38 | 54.26 | 150263.43 | 2769.32 2014-05-18 07:22:00 | 2769.38 | 2771.02 | 2768.50 | 2769.73 | 55.02 | 152393.41 | 2769.58 2014-05-18 07:23:00 | 2769.90 | 2770.83 | 2769.00 | 2769.05 | 8.48 | 23503.47 | 2770.33 2014-05-18 07:24:00 | 2770.00 | 2770.00 | 2768.52 | 2769.36 | 23.93 | 66263.82 | 2768.84 2014-05-18 07:25:00 | 2769.93 | 2770.04 | 2768.56 | 2768.79 | 54.04 | 149672.69 | 2769.61 2014-05-18 07:26:00 | 2769.27 | 2769.27 | 2769.27 | 2769.27 | 0.45 | 1235.09 | 2769.27 2014-05-18 07:27:00 | 2769.37 | 2769.38 | 2768.62 | 2768.70 | 7.42 | 20545.61 | 2768.95 2014-05-18 07:28:00 | 2768.70 | 2784.00 | 2768.30 | 2770.50 | 199.88 | 555314.39 | 2778.21 2014-05-18 07:29:00 | 2770.50 | 2772.57 | 2770.50 | 2771.37 | 65.12 | 180486.29 | 2771.68 2014-05-18 07:30:00 | 2771.32 | 2772.00 | 2770.51 | 2770.52 | 63.72 | 176602.65 | 2771.50 2014-05-18 07:31:00 | 2771.44 | 2771.44 | 2770.50 | 2770.50 | 8.57 | 23735.35 | 2771.20 2014-05-18 07:32:00 | 2770.50 | 2771.05 | 2769.33 | 2770.07 | 44.12 | 122206.21 | 2769.99 2014-05-18 07:33:00 | 2770.00 | 2770.46 | 2769.21 | 2770.00 | 29.06 | 80490.69 | 2769.81 2014-05-18 07:34:00 | 2769.33 | 2770.00 | 2768.32 | 2768.32 | 46.23 | 128004.51 | 2768.74 2014-05-18 07:35:00 | 2768.34 | 2781.00 | 2768.34 | 2772.71 | 70.66 | 195836.16 | 2771.65 2014-05-18 07:36:00 | 2771.06 | 2777.24 | 2771.06 | 2773.07 | 78.39 | 217453.80 | 2773.86 2014-05-18 07:37:00 | 2774.53 | 2775.00 | 2773.68 | 2775.00 | 37.19 | 103185.67 | 2774.26 2014-05-18 07:38:00 | 2774.25 | 2774.32 | 2773.73 | 2773.92 | 8.27 | 22933.32 | 2774.08 2014-05-18 07:39:00 | 2774.20 | 2775.00 | 2768.30 | 2770.16 | 107.42 | 297760.92 | 2771.83 2014-05-18 07:40:00 | 2770.16 | 2773.79 | 2770.16 | 2772.14 | 20.71 | 57413.62 | 2771.73 2014-05-18 07:41:00 | 2772.20 | 2774.10 | 2771.00 | 2772.70 | 71.60 | 198517.76 | 2772.59 2014-05-18 07:42:00 | 2772.74 | 2773.30 | 2771.02 | 2771.93 | 43.19 | 119726.16 | 2772.14 2014-05-18 07:43:00 | 2772.78 | 2772.78 | 2771.92 | 2772.70 | 0.26 | 715.30 | 2772.47 2014-05-18 07:44:00 | 2772.44 | 2773.88 | 2772.44 | 2772.47 | 14.28 | 39584.79 | 2772.82 2014-05-18 07:45:00 | 2772.38 | 2779.49 | 2772.02 | 2776.35 | 95.58 | 265253.72 | 2775.32 2014-05-18 07:46:00 | 2775.02 | 2776.99 | 2775.00 | 2776.99 | 23.83 | 66165.96 | 2776.12 2014-05-18 07:47:00 | 2776.99 | 2776.99 | 2776.00 | 2776.43 | 59.02 | 163869.31 | 2776.60 2014-05-18 07:48:00 | 2776.43 | 2776.78 | 2776.43 | 2776.78 | 0.28 | 774.69 | 2776.65 2014-05-18 07:49:00 | 2776.43 | 2776.47 | 2776.00 | 2776.02 | 11.48 | 31864.61 | 2776.15 2014-05-18 07:50:00 | 2776.02 | 2776.02 | 2775.01 | 2775.01 | 5.10 | 14142.06 | 2775.67 2014-05-18 07:51:00 | 2775.50 | 2777.00 | 2775.50 | 2775.59 | 32.28 | 89615.14 | 2776.35 2014-05-18 07:52:00 | 2775.93 | 2777.00 | 2774.10 | 2775.36 | 57.74 | 160292.39 | 2775.91 2014-05-18 07:53:00 | 2775.39 | 2776.96 | 2775.39 | 2776.02 | 57.19 | 158788.90 | 2776.52 2014-05-18 07:54:00 | 2776.02 | 2778.58 | 2776.02 | 2777.07 | 30.94 | 85915.91 | 2777.04 2014-05-18 07:55:00 | 2777.08 | 2778.38 | 2775.40 | 2776.00 | 58.66 | 162912.33 | 2777.04 2014-05-18 07:56:00 | 2775.32 | 2776.00 | 2771.00 | 2775.30 | 75.78 | 210067.69 | 2772.15 2014-05-18 07:57:00 | 2775.38 | 2784.00 | 2773.42 | 2773.95 | 97.94 | 272206.40 | 2779.46 2014-05-18 07:58:00 | 2773.64 | 2773.91 | 2773.60 | 2773.81 | 4.33 | 11999.54 | 2773.82 2014-05-18 07:59:00 | 2774.56 | 2774.97 | 2773.44 | 2774.00 | 70.30 | 195028.94 | 2774.44 2014-05-18 08:00:00 | 2774.17 | 2774.66 | 2773.95 | 2774.06 | 12.74 | 35339.86 | 2774.15 2014-05-18 08:01:00 | 2774.06 | 2774.23 | 2773.02 | 2773.02 | 4.59 | 12734.29 | 2773.75 2014-05-18 08:02:00 | 2773.84 | 2774.47 | 2773.03 | 2773.20 | 23.14 | 64178.04 | 2773.35 2014-05-18 08:03:00 | 2773.29 | 2773.33 | 2773.29 | 2773.33 | 1.58 | 4392.92 | 2773.31 2014-05-18 08:04:00 | 2773.02 | 2773.02 | 2773.00 | 2773.00 | 5.57 | 15448.46 | 2773.01 2014-05-18 08:05:00 | 2772.80 | 2772.80 | 2771.06 | 2771.56 | 6.70 | 18572.59 | 2771.61 2014-05-18 08:06:00 | 2771.68 | 2772.00 | 2771.50 | 2772.00 | 2.11 | 5842.70 | 2771.68 2014-05-18 08:07:00 | 2772.00 | 2772.00 | 2772.00 | 2772.00 | 2.21 | 6128.89 | 2772.00 2014-05-18 08:08:00 | 2772.10 | 2772.64 | 2772.00 | 2772.64 | 4.90 | 13588.62 | 2772.62 2014-05-18 08:09:00 | 2771.89 | 2772.95 | 2771.59 | 2772.90 | 44.56 | 123529.92 | 2772.22 2014-05-18 08:10:00 | 2772.84 | 2772.85 | 2771.85 | 2771.85 | 7.02 | 19470.29 | 2772.36 2014-05-18 08:11:00 | 2772.90 | 2772.90 | 2772.10 | 2772.10 | 4.73 | 13123.82 | 2772.25 2014-05-18 08:12:00 | 2772.10 | 2772.75 | 2771.70 | 2771.70 | 3.68 | 10203.79 | 2772.02 2014-05-18 08:13:00 | 2771.50 | 2772.08 | 2771.13 | 2772.00 | 2.01 | 5582.44 | 2771.82 2014-05-18 08:14:00 | 2772.00 | 2772.00 | 2769.78 | 2770.99 | 57.28 | 158675.79 | 2770.27 2014-05-18 08:15:00 | 2770.02 | 2771.60 | 2769.51 | 2769.88 | 18.33 | 50774.17 | 2770.15 2014-05-18 08:16:00 | 2770.90 | 2772.90 | 2770.00 | 2770.00 | 22.32 | 61837.35 | 2770.74 2014-05-18 08:17:00 | 2770.82 | 2770.82 | 2770.47 | 2770.47 | 2.58 | 7156.73 | 2770.71 2014-05-18 08:18:00 | 2770.76 | 2770.77 | 2770.68 | 2770.68 | 10.09 | 27964.78 | 2770.71 2014-05-18 08:19:00 | 2770.68 | 2772.32 | 2770.67 | 2770.70 | 26.38 | 73103.56 | 2770.96 2014-05-18 08:20:00 | 2771.84 | 2771.97 | 2770.10 | 2770.98 | 54.33 | 150560.51 | 2771.43 2014-05-18 08:21:00 | 2771.00 | 2771.00 | 2770.28 | 2770.94 | 6.73 | 18650.97 | 2770.91 2014-05-18 08:22:00 | 2770.91 | 2770.91 | 2769.00 | 2770.55 | 29.27 | 81071.84 | 2769.70 2014-05-18 08:23:00 | 2769.94 | 2769.94 | 2768.54 | 2769.88 | 23.94 | 66290.64 | 2769.38 2014-05-18 08:24:00 | 2769.30 | 2769.92 | 2768.59 | 2769.80 | 58.90 | 163109.80 | 2769.22 2014-05-18 08:25:00 | 2769.80 | 2770.87 | 2768.82 | 2770.79 | 4.43 | 12258.27 | 2768.98 2014-05-18 08:26:00 | 2770.74 | 2770.76 | 2770.02 | 2770.15 | 16.05 | 44458.08 | 2770.15 2014-05-18 08:27:00 | 2770.70 | 2770.70 | 2768.30 | 2769.31 | 58.17 | 161063.62 | 2768.89 2014-05-18 08:28:00 | 2770.45 | 2770.70 | 2769.35 | 2770.70 | 31.60 | 87527.06 | 2769.84 2014-05-18 08:29:00 | 2770.78 | 2770.89 | 2770.00 | 2770.56 | 5.73 | 15886.41 | 2770.56 2014-05-18 08:30:00 | 2770.50 | 2771.00 | 2770.12 | 2770.77 | 14.67 | 40644.49 | 2770.77 2014-05-18 08:31:00 | 2770.15 | 2772.00 | 2770.15 | 2771.00 | 15.92 | 44102.45 | 2770.78 2014-05-18 08:32:00 | 2770.85 | 2770.85 | 2770.12 | 2770.12 | 14.69 | 40693.63 | 2770.35 2014-05-18 08:33:00 | 2770.12 | 2771.38 | 2769.98 | 2770.10 | 11.23 | 31118.86 | 2770.06 2014-05-18 08:34:00 | 2770.00 | 2770.07 | 2768.66 | 2768.66 | 27.57 | 76338.10 | 2768.98 2014-05-18 08:35:00 | 2769.01 | 2769.51 | 2767.00 | 2767.00 | 49.33 | 136559.61 | 2768.12 2014-05-18 08:36:00 | 2767.02 | 2771.00 | 2767.01 | 2769.07 | 74.81 | 207140.66 | 2769.00 2014-05-18 08:37:00 | 2768.30 | 2769.35 | 2767.75 | 2767.78 | 25.67 | 71062.11 | 2768.40 2014-05-18 08:38:00 | 2767.82 | 2769.65 | 2767.64 | 2768.97 | 10.31 | 28555.40 | 2768.61 2014-05-18 08:39:00 | 2769.14 | 2769.74 | 2768.42 | 2768.76 | 63.28 | 175207.80 | 2768.95 2014-05-18 08:40:00 | 2769.38 | 2769.87 | 2768.67 | 2769.71 | 30.29 | 83898.01 | 2769.64 2014-05-18 08:41:00 | 2769.85 | 2770.48 | 2769.65 | 2769.77 | 4.32 | 11976.38 | 2769.75 2014-05-18 08:42:00 | 2770.48 | 2770.48 | 2770.33 | 2770.35 | 4.53 | 12541.38 | 2770.35 2014-05-18 08:43:00 | 2770.35 | 2770.40 | 2769.25 | 2769.47 | 19.23 | 53279.83 | 2770.09 2014-05-18 08:44:00 | 2769.48 | 2769.48 | 2769.47 | 2769.47 | 0.13 | 371.11 | 2769.47 2014-05-18 08:45:00 | 2769.47 | 2769.50 | 2769.47 | 2769.50 | 10.92 | 30242.67 | 2769.48 2014-05-18 08:46:00 | 2769.42 | 2769.42 | 2769.42 | 2769.42 | 1.43 | 3951.96 | 2769.42 2014-05-18 08:47:00 | 2769.43 | 2769.43 | 2769.43 | 2769.43 | 1.07 | 2952.21 | 2769.43 2014-05-18 08:48:00 | . | . | . | . | . | . | . 2014-05-18 08:49:00 | 2769.98 | 2769.98 | 2769.98 | 2769.98 | 0.49 | 1365.60 | 2769.98 2014-05-18 08:50:00 | 2770.00 | 2770.48 | 2769.20 | 2769.22 | 11.56 | 32007.90 | 2769.57 2014-05-18 08:51:00 | 2769.22 | 2769.26 | 2769.20 | 2769.20 | 1.78 | 4931.99 | 2769.22 2014-05-18 08:52:00 | 2769.40 | 2769.93 | 2769.20 | 2769.22 | 4.20 | 11619.61 | 2769.21 2014-05-18 08:53:00 | . | . | . | . | . | . | . 2014-05-18 08:54:00 | 2769.24 | 2769.62 | 2768.80 | 2769.41 | 17.44 | 48294.27 | 2769.17 2014-05-18 08:55:00 | 2769.87 | 2769.87 | 2769.64 | 2769.64 | 1.05 | 2916.57 | 2769.77 2014-05-18 08:56:00 | . | . | . | . | . | . | . 2014-05-18 08:57:00 | 2769.04 | 2771.23 | 2769.00 | 2771.23 | 28.21 | 78167.13 | 2770.61 2014-05-18 08:58:00 | 2771.00 | 2772.27 | 2770.99 | 2772.27 | 15.19 | 42103.83 | 2771.45 2014-05-18 08:59:00 | 2772.27 | 2773.00 | 2771.98 | 2772.04 | 16.23 | 45015.46 | 2772.91 2014-05-18 09:00:00 | 2772.03 | 2773.02 | 2771.23 | 2771.50 | 9.72 | 26929.83 | 2771.98 2014-05-18 09:01:00 | 2771.52 | 2771.52 | 2771.00 | 2771.42 | 1.72 | 4766.80 | 2771.40 2014-05-18 09:02:00 | 2771.88 | 2773.02 | 2771.88 | 2772.98 | 25.74 | 71358.88 | 2772.73 2014-05-18 09:03:00 | 2772.98 | 2773.02 | 2772.05 | 2772.48 | 34.08 | 94494.77 | 2772.73 2014-05-18 09:04:00 | 2772.53 | 2774.90 | 2772.53 | 2772.53 | 32.40 | 89838.94 | 2773.06 2014-05-18 09:05:00 | 2774.25 | 2774.55 | 2772.81 | 2772.88 | 87.24 | 241971.23 | 2773.60 2014-05-18 09:06:00 | 2773.83 | 2773.83 | 2772.60 | 2772.99 | 14.56 | 40379.84 | 2773.15 2014-05-18 09:07:00 | 2772.70 | 2772.70 | 2771.00 | 2771.05 | 7.46 | 20674.05 | 2771.69 2014-05-18 09:08:00 | 2771.06 | 2771.82 | 2771.00 | 2771.82 | 7.93 | 21972.07 | 2771.10 2014-05-18 09:09:00 | 2771.00 | 2771.02 | 2771.00 | 2771.02 | 0.16 | 448.90 | 2771.00 2014-05-18 09:10:00 | 2771.03 | 2771.53 | 2771.03 | 2771.47 | 2.54 | 7042.42 | 2771.51 2014-05-18 09:11:00 | 2771.43 | 2771.43 | 2771.02 | 2771.02 | 0.35 | 961.65 | 2771.31 2014-05-18 09:12:00 | 2771.05 | 2771.08 | 2770.93 | 2770.97 | 8.69 | 24066.25 | 2771.01 2014-05-18 09:13:00 | 2770.42 | 2770.42 | 2769.22 | 2769.22 | 19.83 | 54929.70 | 2770.31 2014-05-18 09:14:00 | 2769.57 | 2773.00 | 2769.43 | 2770.09 | 17.90 | 49585.69 | 2770.77 2014-05-18 09:15:00 | 2770.50 | 2772.33 | 2770.50 | 2771.17 | 13.77 | 38153.87 | 2771.40 2014-05-18 09:16:00 | 2770.89 | 2770.89 | 2770.01 | 2770.01 | 2.98 | 8246.95 | 2770.22 2014-05-18 09:17:00 | 2770.01 | 2770.46 | 2770.01 | 2770.46 | 0.74 | 2049.94 | 2770.19 2014-05-18 09:18:00 | 2770.20 | 2770.20 | 2770.04 | 2770.09 | 4.28 | 11861.47 | 2770.08 2014-05-18 09:19:00 | 2770.45 | 2770.90 | 2770.20 | 2770.44 | 26.44 | 73258.25 | 2770.63 2014-05-18 09:20:00 | 2770.06 | 2771.06 | 2769.50 | 2770.86 | 39.83 | 110336.28 | 2770.53 2014-05-18 09:21:00 | 2771.16 | 2772.49 | 2770.36 | 2770.46 | 34.27 | 94966.67 | 2771.21 2014-05-18 09:22:00 | 2770.07 | 2770.97 | 2769.61 | 2770.07 | 73.60 | 203893.66 | 2770.26 2014-05-18 09:23:00 | . | . | . | . | . | . | . 2014-05-18 09:24:00 | 2770.43 | 2770.86 | 2769.85 | 2770.86 | 24.15 | 66909.54 | 2770.24 2014-05-18 09:25:00 | 2770.02 | 2770.67 | 2769.10 | 2770.67 | 37.99 | 105208.96 | 2769.17 2014-05-18 09:26:00 | 2769.73 | 2770.28 | 2769.47 | 2769.97 | 6.70 | 18561.39 | 2769.94 2014-05-18 09:27:00 | 2769.97 | 2769.97 | 2769.88 | 2769.88 | 0.49 | 1368.34 | 2769.91 2014-05-18 09:28:00 | 2769.87 | 2769.87 | 2769.47 | 2769.47 | 14.38 | 39819.98 | 2769.51 2014-05-18 09:29:00 | 2769.46 | 2769.46 | 2769.13 | 2769.22 | 11.30 | 31283.66 | 2769.45 2014-05-18 09:30:00 | 2769.02 | 2769.04 | 2769.00 | 2769.02 | 31.48 | 87157.22 | 2769.01 2014-05-18 09:31:00 | 2769.02 | 2769.21 | 2768.40 | 2768.42 | 83.39 | 230895.81 | 2768.97 2014-05-18 09:32:00 | 2768.98 | 2769.02 | 2768.98 | 2769.02 | 2.59 | 7160.64 | 2769.00 2014-05-18 09:33:00 | 2769.06 | 2770.08 | 2769.06 | 2769.95 | 8.80 | 24360.86 | 2769.54 2014-05-18 09:34:00 | 2769.95 | 2771.60 | 2769.95 | 2770.54 | 6.91 | 19137.12 | 2771.09 2014-05-18 09:35:00 | 2770.54 | 2771.69 | 2769.61 | 2770.61 | 59.92 | 166020.72 | 2770.75 2014-05-18 09:36:00 | 2770.38 | 2770.50 | 2770.38 | 2770.50 | 0.50 | 1396.29 | 2770.42 2014-05-18 09:37:00 | 2771.58 | 2771.58 | 2770.52 | 2770.52 | 22.41 | 62115.34 | 2771.27 2014-05-18 09:38:00 | 2771.23 | 2771.23 | 2770.44 | 2770.58 | 12.68 | 35131.49 | 2770.62 2014-05-18 09:39:00 | 2770.63 | 2770.66 | 2769.58 | 2770.04 | 7.98 | 22109.10 | 2770.22 2014-05-18 09:40:00 | 2769.30 | 2770.00 | 2769.29 | 2769.36 | 5.08 | 14071.53 | 2769.99 2014-05-18 09:41:00 | 2769.47 | 2769.67 | 2769.43 | 2769.67 | 9.87 | 27329.84 | 2769.54 2014-05-18 09:42:00 | 2769.52 | 2769.94 | 2769.43 | 2769.43 | 13.45 | 37237.02 | 2769.58 2014-05-18 09:43:00 | 2769.20 | 2769.20 | 2768.98 | 2768.98 | 32.38 | 89651.96 | 2769.00 2014-05-18 09:44:00 | . | . | . | . | . | . | . 2014-05-18 09:45:00 | 2768.62 | 2768.62 | 2768.62 | 2768.62 | 0.21 | 592.48 | 2768.62 2014-05-18 09:46:00 | 2768.97 | 2773.00 | 2768.97 | 2769.46 | 30.00 | 83113.48 | 2770.26 2014-05-18 09:47:00 | 2770.97 | 2771.00 | 2769.67 | 2770.67 | 8.16 | 22614.72 | 2770.05 2014-05-18 09:48:00 | 2770.44 | 2770.49 | 2770.42 | 2770.42 | 2.79 | 7729.57 | 2770.45 2014-05-18 09:49:00 | 2770.02 | 2770.02 | 2769.32 | 2769.40 | 2.48 | 6880.35 | 2769.87 2014-05-18 09:50:00 | 2769.41 | 2769.41 | 2769.41 | 2769.41 | 0.01 | 27.69 | 2769.41 2014-05-18 09:51:00 | . | . | . | . | . | . | . 2014-05-18 09:52:00 | 2769.42 | 2769.42 | 2769.40 | 2769.40 | 1.80 | 4984.93 | 2769.41 2014-05-18 09:53:00 | 2769.42 | 2769.42 | 2768.80 | 2768.80 | 8.37 | 23175.62 | 2769.22 2014-05-18 09:54:00 | 2768.60 | 2768.75 | 2768.60 | 2768.75 | 4.73 | 13092.82 | 2768.62 2014-05-18 09:55:00 | 2768.75 | 2769.87 | 2768.50 | 2768.50 | 11.23 | 31082.32 | 2769.03 2014-05-18 09:56:00 | 2768.51 | 2770.00 | 2768.42 | 2768.60 | 17.18 | 47594.94 | 2769.56 2014-05-18 09:57:00 | 2768.42 | 2769.25 | 2768.41 | 2768.65 | 9.13 | 25271.63 | 2768.58 2014-05-18 09:58:00 | 2768.65 | 2768.70 | 2768.52 | 2768.59 | 1.02 | 2812.92 | 2768.62 2014-05-18 09:59:00 | 2768.57 | 2769.44 | 2768.55 | 2768.97 | 19.34 | 53549.83 | 2769.15 2014-05-18 10:00:00 | 2768.97 | 2770.52 | 2768.97 | 2769.78 | 8.30 | 23001.48 | 2769.93 2014-05-18 10:01:00 | 2770.04 | 2770.99 | 2770.04 | 2770.12 | 6.00 | 16619.91 | 2770.45 2014-05-18 10:02:00 | 2770.12 | 2770.12 | 2770.12 | 2770.12 | 0.20 | 554.02 | 2770.12 2014-05-18 10:03:00 | 2770.13 | 2770.13 | 2770.13 | 2770.13 | 0.10 | 277.01 | 2770.13 2014-05-18 10:04:00 | 2770.13 | 2770.94 | 2769.37 | 2769.79 | 39.88 | 110475.60 | 2770.27 2014-05-18 10:05:00 | 2769.80 | 2769.80 | 2769.80 | 2769.80 | 0.01 | 27.70 | 2769.80 2014-05-18 10:06:00 | . | . | . | . | . | . | . 2014-05-18 10:07:00 | . | . | . | . | . | . | . 2014-05-18 10:08:00 | . | . | . | . | . | . | . 2014-05-18 10:09:00 | 2769.79 | 2769.79 | 2769.12 | 2769.12 | 2.09 | 5791.05 | 2769.51 2014-05-18 10:10:00 | 2769.14 | 2770.18 | 2768.77 | 2769.03 | 41.37 | 114559.42 | 2769.21 2014-05-18 10:11:00 | . | . | . | . | . | . | . 2014-05-18 10:12:00 | . | . | . | . | . | . | . 2014-05-18 10:13:00 | . | . | . | . | . | . | . 2014-05-18 10:14:00 | 2769.02 | 2769.83 | 2768.95 | 2769.60 | 11.04 | 30571.20 | 2769.63 2014-05-18 10:15:00 | 2769.10 | 2769.94 | 2769.02 | 2769.02 | 3.66 | 10139.02 | 2769.47 2014-05-18 10:16:00 | 2769.18 | 2770.45 | 2769.18 | 2770.45 | 26.78 | 74180.42 | 2770.10 2014-05-18 10:17:00 | 2769.20 | 2770.32 | 2769.20 | 2769.24 | 1.19 | 3293.60 | 2770.06 2014-05-18 10:18:00 | 2769.25 | 2769.25 | 2769.20 | 2769.20 | 1.49 | 4112.30 | 2769.22 2014-05-18 10:19:00 | . | . | . | . | . | . | . 2014-05-18 10:20:00 | 2770.00 | 2770.00 | 2769.94 | 2769.94 | 3.17 | 8775.24 | 2769.96 2014-05-18 10:21:00 | 2770.01 | 2770.48 | 2770.01 | 2770.48 | 0.81 | 2243.94 | 2770.30 2014-05-18 10:22:00 | . | . | . | . | . | . | . 2014-05-18 10:23:00 | 2770.00 | 2770.00 | 2769.99 | 2769.99 | 2.52 | 6980.38 | 2769.99 2014-05-18 10:24:00 | 2770.00 | 2770.04 | 2770.00 | 2770.01 | 2.19 | 6077.42 | 2770.02 2014-05-18 10:25:00 | . | . | . | . | . | . | . 2014-05-18 10:26:00 | 2770.01 | 2770.38 | 2770.00 | 2770.36 | 2.80 | 7767.18 | 2770.03 2014-05-18 10:27:00 | 2769.99 | 2770.36 | 2769.39 | 2769.91 | 6.08 | 16832.58 | 2769.88 2014-05-18 10:28:00 | 2769.91 | 2770.33 | 2769.91 | 2770.33 | 15.75 | 43626.15 | 2770.27 2014-05-18 10:29:00 | 2770.48 | 2770.48 | 2769.53 | 2770.19 | 9.22 | 25540.18 | 2770.08 2014-05-18 10:30:00 | 2770.20 | 2770.50 | 2770.03 | 2770.46 | 4.37 | 12092.66 | 2770.37 2014-05-18 10:31:00 | 2770.34 | 2770.50 | 2770.30 | 2770.30 | 4.86 | 13474.87 | 2770.33 2014-05-18 10:32:00 | 2770.30 | 2770.50 | 2769.78 | 2769.84 | 3.10 | 8589.32 | 2769.85 2014-05-18 10:33:00 | . | . | . | . | . | . | . 2014-05-18 10:34:00 | 2769.88 | 2769.88 | 2769.84 | 2769.84 | 1.84 | 5102.09 | 2769.87 2014-05-18 10:35:00 | 2769.22 | 2769.76 | 2769.22 | 2769.76 | 0.11 | 304.67 | 2769.71 2014-05-18 10:36:00 | 2769.76 | 2769.76 | 2769.76 | 2769.76 | 0.20 | 553.95 | 2769.76 2014-05-18 10:37:00 | 2769.22 | 2769.22 | 2769.22 | 2769.22 | 0.06 | 157.85 | 2769.22 2014-05-18 10:38:00 | 2769.74 | 2769.76 | 2769.73 | 2769.73 | 1.17 | 3237.84 | 2769.75 2014-05-18 10:39:00 | 2769.26 | 2770.23 | 2769.26 | 2769.63 | 10.37 | 28716.20 | 2769.69 2014-05-18 10:40:00 | . | . | . | . | . | . | . 2014-05-18 10:41:00 | 2769.98 | 2770.00 | 2769.98 | 2770.00 | 12.78 | 35411.67 | 2770.00 2014-05-18 10:42:00 | . | . | . | . | . | . | . 2014-05-18 10:43:00 | . | . | . | . | . | . | . 2014-05-18 10:44:00 | 2769.73 | 2769.73 | 2768.73 | 2768.80 | 10.80 | 29898.54 | 2769.41 2014-05-18 10:45:00 | 2768.83 | 2768.83 | 2768.83 | 2768.83 | 0.01 | 27.69 | 2768.83 2014-05-18 10:46:00 | 2769.21 | 2769.50 | 2769.21 | 2769.32 | 1.74 | 4827.17 | 2769.46 2014-05-18 10:47:00 | 2769.02 | 2769.12 | 2768.97 | 2769.12 | 6.51 | 18020.63 | 2769.00 2014-05-18 10:48:00 | 2769.17 | 2769.17 | 2769.17 | 2769.17 | 1.01 | 2794.09 | 2769.17 2014-05-18 10:49:00 | . | . | . | . | . | . | . 2014-05-18 10:50:00 | . | . | . | . | . | . | . 2014-05-18 10:51:00 | 2769.58 | 2770.00 | 2769.58 | 2769.58 | 15.80 | 43748.20 | 2769.75 2014-05-18 10:52:00 | 2769.12 | 2770.00 | 2769.12 | 2769.15 | 5.20 | 14397.33 | 2769.78 2014-05-18 10:53:00 | 2769.15 | 2770.05 | 2769.00 | 2769.10 | 15.60 | 43192.23 | 2769.27 2014-05-18 10:54:00 | 2770.06 | 2770.44 | 2769.11 | 2769.30 | 19.27 | 53385.07 | 2769.94 2014-05-18 10:55:00 | 2770.44 | 2770.47 | 2769.68 | 2770.22 | 10.39 | 28768.55 | 2769.94 2014-05-18 10:56:00 | 2770.24 | 2770.56 | 2770.24 | 2770.56 | 5.14 | 14229.25 | 2770.49 2014-05-18 10:57:00 | 2770.84 | 2771.07 | 2770.84 | 2771.07 | 2.42 | 6705.79 | 2770.99 2014-05-18 10:58:00 | 2771.29 | 2771.29 | 2771.27 | 2771.27 | 13.41 | 37151.66 | 2771.27 2014-05-18 10:59:00 | 2771.96 | 2771.98 | 2771.96 | 2771.98 | 0.27 | 756.75 | 2771.96 2014-05-18 11:00:00 | . | . | . | . | . | . | . 2014-05-18 11:01:00 | 2771.98 | 2771.98 | 2771.17 | 2771.17 | 0.36 | 983.83 | 2771.35 2014-05-18 11:02:00 | 2770.57 | 2771.10 | 2770.57 | 2771.10 | 0.45 | 1255.07 | 2770.58 2014-05-18 11:03:00 | 2771.04 | 2771.12 | 2770.14 | 2770.70 | 10.64 | 29466.38 | 2770.70 2014-05-18 11:04:00 | 2770.60 | 2770.60 | 2769.44 | 2770.35 | 9.72 | 26932.76 | 2770.01 2014-05-18 11:05:00 | 2770.20 | 2770.20 | 2769.96 | 2770.05 | 3.05 | 8448.42 | 2769.97 2014-05-18 11:06:00 | 2769.90 | 2770.00 | 2769.27 | 2770.00 | 15.04 | 41647.13 | 2769.64 2014-05-18 11:07:00 | 2770.22 | 2771.10 | 2770.22 | 2770.22 | 2.17 | 6009.73 | 2770.74 2014-05-18 11:08:00 | 2770.22 | 2770.86 | 2770.22 | 2770.47 | 2.73 | 7555.19 | 2770.51 2014-05-18 11:09:00 | 2770.47 | 2771.05 | 2770.47 | 2770.95 | 0.80 | 2202.54 | 2770.49 2014-05-18 11:10:00 | 2770.85 | 2771.33 | 2770.69 | 2770.93 | 27.31 | 75669.35 | 2770.86 2014-05-18 11:11:00 | 2771.08 | 2771.34 | 2771.08 | 2771.34 | 0.51 | 1416.03 | 2771.09 2014-05-18 11:12:00 | 2771.20 | 2771.20 | 2770.78 | 2771.09 | 0.82 | 2277.79 | 2771.04 2014-05-18 11:13:00 | 2771.10 | 2772.00 | 2771.10 | 2771.20 | 5.91 | 16371.06 | 2771.94 2014-05-18 11:14:00 | 2772.00 | 2772.61 | 2769.22 | 2771.30 | 14.03 | 38881.34 | 2771.89 2014-05-18 11:15:00 | 2771.30 | 2772.47 | 2769.52 | 2769.52 | 21.68 | 60088.34 | 2771.73 2014-05-18 11:16:00 | 2771.23 | 2771.51 | 2769.74 | 2769.74 | 2.46 | 6818.26 | 2770.52 2014-05-18 11:17:00 | 2771.96 | 2771.96 | 2770.02 | 2771.22 | 29.31 | 81187.72 | 2770.44 2014-05-18 11:18:00 | 2770.82 | 2771.11 | 2770.32 | 2770.63 | 9.66 | 26779.14 | 2770.73 2014-05-18 11:19:00 | 2770.63 | 2770.82 | 2770.63 | 2770.66 | 2.22 | 6151.01 | 2770.72 2014-05-18 11:20:00 | 2770.67 | 2771.26 | 2770.67 | 2771.26 | 3.96 | 10963.86 | 2770.75 2014-05-18 11:21:00 | . | . | . | . | . | . | . 2014-05-18 11:22:00 | . | . | . | . | . | . | . 2014-05-18 11:23:00 | 2770.66 | 2770.74 | 2770.66 | 2770.71 | 9.93 | 27521.47 | 2770.71 2014-05-18 11:24:00 | 2770.71 | 2770.71 | 2770.66 | 2770.68 | 0.98 | 2715.26 | 2770.67 2014-05-18 11:25:00 | 2770.68 | 2770.72 | 2770.68 | 2770.72 | 0.20 | 565.22 | 2770.68 2014-05-18 11:26:00 | 2770.74 | 2770.74 | 2770.64 | 2770.64 | 10.83 | 30006.23 | 2770.66 2014-05-18 11:27:00 | 2770.70 | 2770.70 | 2770.70 | 2770.70 | 0.01 | 27.71 | 2770.70 2014-05-18 11:28:00 | 2770.70 | 2771.05 | 2770.70 | 2771.05 | 1.56 | 4319.75 | 2770.84 2014-05-18 11:29:00 | 2770.95 | 2770.95 | 2770.77 | 2770.81 | 4.56 | 12637.61 | 2770.80 2014-05-18 11:30:00 | 2770.81 | 2770.84 | 2770.81 | 2770.84 | 1.72 | 4771.37 | 2770.83 2014-05-18 11:31:00 | 2770.84 | 2770.84 | 2770.84 | 2770.84 | 1.00 | 2770.84 | 2770.84 2014-05-18 11:32:00 | . | . | . | . | . | . | . 2014-05-18 11:33:00 | . | . | . | . | . | . | . 2014-05-18 11:34:00 | 2770.88 | 2770.88 | 2770.88 | 2770.88 | 0.16 | 448.88 | 2770.88 2014-05-18 11:35:00 | 2770.88 | 2770.88 | 2770.79 | 2770.84 | 2.22 | 6148.57 | 2770.87 2014-05-18 11:36:00 | 2771.53 | 2771.89 | 2770.89 | 2771.88 | 7.43 | 20581.76 | 2771.58 2014-05-18 11:37:00 | . | . | . | . | . | . | . 2014-05-18 11:38:00 | 2771.02 | 2771.04 | 2771.02 | 2771.04 | 0.09 | 246.62 | 2771.02 2014-05-18 11:39:00 | 2771.38 | 2771.41 | 2771.38 | 2771.41 | 0.68 | 1887.32 | 2771.39 2014-05-18 11:40:00 | 2771.43 | 2771.90 | 2771.43 | 2771.43 | 2.26 | 6269.55 | 2771.69 2014-05-18 11:41:00 | 2771.45 | 2771.82 | 2771.45 | 2771.82 | 1.31 | 3622.47 | 2771.59 2014-05-18 11:42:00 | . | . | . | . | . | . | . 2014-05-18 11:43:00 | 2771.54 | 2771.85 | 2771.52 | 2771.85 | 1.60 | 4431.84 | 2771.63 2014-05-18 11:44:00 | . | . | . | . | . | . | . 2014-05-18 11:45:00 | 2771.85 | 2772.06 | 2771.85 | 2772.06 | 4.77 | 13222.52 | 2772.02 2014-05-18 11:46:00 | 2772.08 | 2772.75 | 2772.08 | 2772.15 | 1.94 | 5369.87 | 2772.26 2014-05-18 11:47:00 | 2772.13 | 2772.15 | 2771.79 | 2772.00 | 1.55 | 4288.32 | 2772.02 2014-05-18 11:48:00 | . | . | . | . | . | . | . 2014-05-18 11:49:00 | . | . | . | . | . | . | . 2014-05-18 11:50:00 | 2772.22 | 2772.41 | 2772.22 | 2772.41 | 0.70 | 1943.40 | 2772.33 2014-05-18 11:51:00 | . | . | . | . | . | . | . 2014-05-18 11:52:00 | . | . | . | . | . | . | . 2014-05-18 11:53:00 | 2772.07 | 2772.07 | 2772.00 | 2772.00 | 0.80 | 2228.72 | 2772.04 2014-05-18 11:54:00 | 2771.94 | 2771.96 | 2771.94 | 2771.96 | 1.61 | 4468.39 | 2771.95 2014-05-18 11:55:00 | 2772.22 | 2772.22 | 2772.04 | 2772.06 | 4.61 | 12773.90 | 2772.11 2014-05-18 11:56:00 | 2772.12 | 2772.26 | 2772.12 | 2772.26 | 0.88 | 2428.44 | 2772.19 2014-05-18 11:57:00 | 2772.12 | 2772.17 | 2772.10 | 2772.17 | 1.12 | 3090.93 | 2772.13 2014-05-18 11:58:00 | 2772.17 | 2772.17 | 2771.75 | 2771.75 | 21.62 | 59922.63 | 2772.14 2014-05-18 11:59:00 | 2772.05 | 2772.25 | 2772.05 | 2772.25 | 2.96 | 8208.18 | 2772.10 2014-05-18 12:00:00 | . | . | . | . | . | . | . 2014-05-18 12:01:00 | . | . | . | . | . | . | . 2014-05-18 12:02:00 | 2772.11 | 2772.11 | 2772.07 | 2772.07 | 1.67 | 4626.62 | 2772.09 2014-05-18 12:03:00 | 2771.63 | 2771.67 | 2771.60 | 2771.65 | 10.39 | 28808.43 | 2771.64 2014-05-18 12:04:00 | 2771.50 | 2771.63 | 2771.40 | 2771.41 | 22.90 | 63479.96 | 2771.57 2014-05-18 12:05:00 | 2771.42 | 2771.42 | 2770.64 | 2770.64 | 13.98 | 38735.63 | 2770.79 2014-05-18 12:06:00 | 2771.82 | 2771.82 | 2770.70 | 2771.10 | 78.14 | 216548.04 | 2771.25 2014-05-18 12:07:00 | 2771.07 | 2771.82 | 2770.70 | 2771.50 | 74.04 | 205179.67 | 2771.39 2014-05-18 12:08:00 | 2771.54 | 2771.54 | 2771.54 | 2771.54 | 0.02 | 58.20 | 2771.54 2014-05-18 12:09:00 | 2771.54 | 2771.54 | 2771.53 | 2771.53 | 4.19 | 11609.98 | 2771.54 2014-05-18 12:10:00 | 2771.47 | 2771.47 | 2771.00 | 2771.30 | 0.47 | 1307.92 | 2771.03 2014-05-18 12:11:00 | 2771.03 | 2771.24 | 2771.03 | 2771.24 | 3.88 | 10752.10 | 2771.16 2014-05-18 12:12:00 | 2771.48 | 2771.66 | 2771.48 | 2771.66 | 0.97 | 2688.51 | 2771.66 2014-05-18 12:13:00 | 2771.93 | 2771.93 | 2771.66 | 2771.66 | 1.33 | 3683.66 | 2771.75 2014-05-18 12:14:00 | 2771.92 | 2771.92 | 2770.00 | 2771.19 | 4.83 | 13384.83 | 2770.61 2014-05-18 12:15:00 | 2771.19 | 2771.19 | 2771.19 | 2771.19 | 0.38 | 1053.05 | 2771.19 2014-05-18 12:16:00 | 2771.19 | 2771.92 | 2770.93 | 2770.94 | 7.43 | 20599.13 | 2770.94 2014-05-18 12:17:00 | . | . | . | . | . | . | . 2014-05-18 12:18:00 | 2771.01 | 2771.85 | 2771.00 | 2771.85 | 0.61 | 1690.32 | 2771.01 2014-05-18 12:19:00 | 2771.70 | 2771.70 | 2771.38 | 2771.38 | 0.05 | 138.58 | 2771.54 2014-05-18 12:20:00 | 2771.35 | 2771.35 | 2770.59 | 2770.77 | 13.74 | 38083.01 | 2770.88 2014-05-18 12:21:00 | 2770.70 | 2771.00 | 2770.70 | 2771.00 | 3.76 | 10418.32 | 2770.83 2014-05-18 12:22:00 | 2771.00 | 2771.00 | 2771.00 | 2771.00 | 0.16 | 440.59 | 2771.00 2014-05-18 12:23:00 | . | . | . | . | . | . | . 2014-05-18 12:24:00 | 2771.00 | 2771.02 | 2770.95 | 2770.95 | 11.58 | 32079.86 | 2771.00 2014-05-18 12:25:00 | . | . | . | . | . | . | . 2014-05-18 12:26:00 | 2770.98 | 2771.88 | 2770.28 | 2770.91 | 29.70 | 82300.27 | 2771.05 2014-05-18 12:27:00 | 2770.32 | 2770.67 | 2770.32 | 2770.66 | 7.21 | 19976.11 | 2770.61 2014-05-18 12:28:00 | 2770.68 | 2770.68 | 2770.68 | 2770.68 | 0.40 | 1108.27 | 2770.68 2014-05-18 12:29:00 | 2770.87 | 2771.88 | 2770.73 | 2771.87 | 38.30 | 106135.54 | 2771.52 2014-05-18 12:30:00 | 2770.77 | 2771.53 | 2770.77 | 2771.53 | 13.59 | 37646.91 | 2770.80 2014-05-18 12:31:00 | 2771.87 | 2771.87 | 2771.87 | 2771.87 | 0.30 | 820.47 | 2771.87 2014-05-18 12:32:00 | 2771.53 | 2771.87 | 2770.75 | 2771.00 | 12.42 | 34416.20 | 2771.03 2014-05-18 12:33:00 | 2771.00 | 2771.00 | 2770.68 | 2770.70 | 6.67 | 18481.31 | 2770.81 2014-05-18 12:34:00 | . | . | . | . | . | . | . 2014-05-18 12:35:00 | . | . | . | . | . | . | . 2014-05-18 12:36:00 | . | . | . | . | . | . | . 2014-05-18 12:37:00 | . | . | . | . | . | . | . 2014-05-18 12:38:00 | 2771.00 | 2771.00 | 2771.00 | 2771.00 | 0.17 | 459.99 | 2771.00 2014-05-18 12:39:00 | 2770.23 | 2771.00 | 2769.98 | 2770.08 | 30.67 | 84960.30 | 2770.05 2014-05-18 12:40:00 | 2770.06 | 2770.06 | 2769.01 | 2770.04 | 8.15 | 22571.44 | 2769.50 2014-05-18 12:41:00 | 2769.86 | 2770.06 | 2769.03 | 2770.06 | 53.13 | 147132.80 | 2769.51 2014-05-18 12:42:00 | 2770.00 | 2770.06 | 2770.00 | 2770.06 | 0.62 | 1717.41 | 2770.01 2014-05-18 12:43:00 | 2770.06 | 2770.06 | 2770.00 | 2770.00 | 2.31 | 6398.71 | 2770.01 2014-05-18 12:44:00 | 2769.99 | 2769.99 | 2769.99 | 2769.99 | 0.30 | 831.00 | 2769.99 2014-05-18 12:45:00 | 2770.00 | 2770.00 | 2770.00 | 2770.00 | 0.21 | 581.70 | 2770.00 2014-05-18 12:46:00 | 2769.10 | 2770.00 | 2769.10 | 2770.00 | 0.15 | 412.69 | 2769.70 2014-05-18 12:47:00 | 2769.99 | 2769.99 | 2769.99 | 2769.99 | 0.04 | 110.80 | 2769.99 2014-05-18 12:48:00 | 2769.99 | 2770.06 | 2769.97 | 2770.06 | 26.70 | 73964.56 | 2770.00 2014-05-18 12:49:00 | . | . | . | . | . | . | . 2014-05-18 12:50:00 | . | . | . | . | . | . | . 2014-05-18 12:51:00 | . | . | . | . | . | . | . 2014-05-18 12:52:00 | 2770.00 | 2770.00 | 2769.98 | 2769.98 | 0.12 | 318.55 | 2770.00 2014-05-18 12:53:00 | . | . | . | . | . | . | . 2014-05-18 12:54:00 | 2769.97 | 2769.97 | 2769.97 | 2769.97 | 1.00 | 2769.97 | 2769.97 2014-05-18 12:55:00 | 2769.99 | 2770.14 | 2769.99 | 2770.14 | 9.01 | 24958.23 | 2770.06 2014-05-18 12:56:00 | 2770.14 | 2770.14 | 2770.14 | 2770.14 | 0.10 | 277.01 | 2770.14 2014-05-18 12:57:00 | 2770.00 | 2770.00 | 2769.97 | 2769.98 | 1.67 | 4625.88 | 2769.99 2014-05-18 12:58:00 | 2769.99 | 2770.14 | 2769.94 | 2770.14 | 8.36 | 23168.43 | 2770.02 2014-05-18 12:59:00 | . | . | . | . | . | . | . 2014-05-18 13:00:00 | . | . | . | . | . | . | . 2014-05-18 13:01:00 | 2769.54 | 2769.54 | 2768.01 | 2768.01 | 52.88 | 146391.94 | 2768.54 2014-05-18 13:02:00 | 2768.01 | 2770.14 | 2768.00 | 2769.01 | 24.74 | 68494.39 | 2768.90 2014-05-18 13:03:00 | 2769.62 | 2769.62 | 2768.00 | 2768.14 | 28.00 | 77500.06 | 2768.06 2014-05-18 13:04:00 | 2768.15 | 2768.31 | 2768.00 | 2768.01 | 11.37 | 31461.75 | 2768.06 2014-05-18 13:05:00 | 2768.01 | 2768.90 | 2768.00 | 2768.58 | 44.92 | 124333.59 | 2768.14 2014-05-18 13:06:00 | 2768.03 | 2768.50 | 2768.00 | 2768.07 | 22.97 | 63595.51 | 2768.15 2014-05-18 13:07:00 | 2768.04 | 2769.00 | 2768.00 | 2768.03 | 43.73 | 121057.96 | 2768.24 2014-05-18 13:08:00 | 2768.13 | 2768.80 | 2768.10 | 2768.74 | 12.80 | 35443.65 | 2768.60 2014-05-18 13:09:00 | 2768.16 | 2768.31 | 2767.00 | 2768.00 | 99.22 | 274597.76 | 2767.51 2014-05-18 13:10:00 | 2766.93 | 2767.85 | 2766.53 | 2766.75 | 13.47 | 37276.68 | 2767.18 2014-05-18 13:11:00 | 2766.75 | 2766.75 | 2766.50 | 2766.50 | 9.22 | 25514.01 | 2766.65 2014-05-18 13:12:00 | 2766.12 | 2767.00 | 2766.00 | 2766.99 | 54.92 | 151906.35 | 2766.06 2014-05-18 13:13:00 | 2766.12 | 2767.91 | 2766.00 | 2767.91 | 82.36 | 227858.37 | 2766.72 2014-05-18 13:14:00 | 2767.09 | 2767.50 | 2766.98 | 2767.00 | 14.28 | 39516.86 | 2767.09 2014-05-18 13:15:00 | . | . | . | . | . | . | . 2014-05-18 13:16:00 | 2766.99 | 2767.00 | 2766.95 | 2766.97 | 10.51 | 29067.27 | 2766.99 2014-05-18 13:17:00 | 2766.90 | 2766.90 | 2766.85 | 2766.85 | 1.35 | 3724.24 | 2766.90 2014-05-18 13:18:00 | 2767.00 | 2768.28 | 2766.79 | 2767.52 | 38.67 | 107010.69 | 2767.35 2014-05-18 13:19:00 | 2767.30 | 2767.57 | 2767.04 | 2767.57 | 4.75 | 13155.83 | 2767.32 2014-05-18 13:20:00 | 2767.88 | 2767.88 | 2766.71 | 2766.92 | 2.65 | 7343.44 | 2766.93 2014-05-18 13:21:00 | 2766.92 | 2766.92 | 2766.14 | 2766.85 | 15.48 | 42831.60 | 2766.72 2014-05-18 13:22:00 | 2766.81 | 2767.67 | 2766.12 | 2766.82 | 32.06 | 88701.07 | 2766.89 2014-05-18 13:23:00 | 2766.82 | 2766.82 | 2766.82 | 2766.82 | 0.44 | 1217.40 | 2766.82 2014-05-18 13:24:00 | 2766.82 | 2767.51 | 2766.82 | 2766.85 | 8.07 | 22340.57 | 2767.32 2014-05-18 13:25:00 | 2766.82 | 2767.26 | 2766.82 | 2767.26 | 0.58 | 1610.48 | 2767.16 2014-05-18 13:26:00 | 2767.16 | 2767.97 | 2767.16 | 2767.18 | 8.38 | 23184.06 | 2767.25 2014-05-18 13:27:00 | 2767.84 | 2767.87 | 2767.84 | 2767.87 | 1.84 | 5081.79 | 2767.86 2014-05-18 13:28:00 | 2767.97 | 2767.97 | 2767.60 | 2767.64 | 1.46 | 4046.25 | 2767.61 2014-05-18 13:29:00 | 2767.64 | 2767.64 | 2767.56 | 2767.60 | 3.05 | 8443.95 | 2767.60 2014-05-18 13:30:00 | 2767.62 | 2767.62 | 2767.62 | 2767.62 | 0.01 | 27.68 | 2767.62 2014-05-18 13:31:00 | 2767.99 | 2768.86 | 2767.34 | 2768.65 | 44.57 | 123383.85 | 2768.32 2014-05-18 13:32:00 | 2768.28 | 2770.23 | 2767.63 | 2770.17 | 75.18 | 208222.76 | 2769.69 2014-05-18 13:33:00 | 2770.20 | 2770.26 | 2768.58 | 2769.55 | 72.43 | 200621.77 | 2769.79 2014-05-18 13:34:00 | 2769.53 | 2770.00 | 2769.31 | 2769.67 | 8.85 | 24515.56 | 2769.81 2014-05-18 13:35:00 | 2769.69 | 2770.00 | 2769.66 | 2770.00 | 8.62 | 23883.77 | 2769.77 2014-05-18 13:36:00 | 2769.93 | 2769.93 | 2769.93 | 2769.93 | 0.40 | 1107.97 | 2769.93 2014-05-18 13:37:00 | 2770.12 | 2770.66 | 2769.77 | 2770.07 | 6.54 | 18108.27 | 2770.12 2014-05-18 13:38:00 | 2770.09 | 2770.09 | 2769.80 | 2769.80 | 15.29 | 42338.85 | 2769.96 2014-05-18 13:39:00 | 2769.80 | 2770.00 | 2769.34 | 2769.34 | 27.64 | 76549.33 | 2769.81 2014-05-18 13:40:00 | 2768.89 | 2769.70 | 2768.89 | 2768.98 | 30.05 | 83222.76 | 2769.20 2014-05-18 13:41:00 | 2768.96 | 2769.00 | 2768.19 | 2768.30 | 39.66 | 109822.68 | 2768.89 2014-05-18 13:42:00 | . | . | . | . | . | . | . 2014-05-18 13:43:00 | 2769.01 | 2770.00 | 2768.46 | 2769.93 | 37.00 | 102464.51 | 2769.46 2014-05-18 13:44:00 | 2769.34 | 2769.72 | 2768.31 | 2768.59 | 13.70 | 37946.53 | 2769.21 2014-05-18 13:45:00 | 2768.60 | 2769.58 | 2768.60 | 2768.77 | 24.48 | 67795.12 | 2769.07 2014-05-18 13:46:00 | . | . | . | . | . | . | . 2014-05-18 13:47:00 | 2769.02 | 2769.03 | 2769.00 | 2769.00 | 18.60 | 51489.67 | 2769.01 2014-05-18 13:48:00 | 2769.02 | 2769.83 | 2768.71 | 2769.37 | 31.61 | 87541.43 | 2769.51 2014-05-18 13:49:00 | 2768.80 | 2768.82 | 2768.22 | 2768.46 | 9.97 | 27610.06 | 2768.48 2014-05-18 13:50:00 | 2768.73 | 2768.73 | 2768.46 | 2768.51 | 0.81 | 2234.17 | 2768.49 2014-05-18 13:51:00 | 2768.73 | 2769.06 | 2768.73 | 2768.97 | 1.41 | 3893.20 | 2768.99 2014-05-18 13:52:00 | 2768.97 | 2769.00 | 2768.32 | 2768.63 | 9.65 | 26709.10 | 2768.93 2014-05-18 13:53:00 | 2768.63 | 2769.02 | 2768.11 | 2768.93 | 19.72 | 54604.13 | 2768.55 2014-05-18 13:54:00 | 2769.01 | 2771.00 | 2769.01 | 2770.02 | 107.20 | 296983.09 | 2770.39 2014-05-18 13:55:00 | 2770.78 | 2771.00 | 2769.98 | 2770.01 | 40.56 | 112362.89 | 2770.49 2014-05-18 13:56:00 | 2770.26 | 2770.26 | 2768.42 | 2768.90 | 25.08 | 69456.98 | 2769.09 2014-05-18 13:57:00 | 2768.50 | 2769.47 | 2768.40 | 2768.97 | 11.90 | 32959.39 | 2769.00 2014-05-18 13:58:00 | 2768.82 | 2769.50 | 2768.49 | 2769.42 | 28.69 | 79429.93 | 2769.04 2014-05-18 13:59:00 | 2769.40 | 2769.40 | 2769.02 | 2769.02 | 15.38 | 42599.95 | 2769.11 2014-05-18 14:00:00 | 2769.00 | 2770.00 | 2768.40 | 2768.40 | 42.10 | 116579.44 | 2769.17 2014-05-18 14:01:00 | 2768.40 | 2769.00 | 2768.40 | 2768.47 | 0.44 | 1218.21 | 2768.67 2014-05-18 14:02:00 | 2769.00 | 2769.00 | 2768.43 | 2769.00 | 0.83 | 2303.71 | 2768.88 2014-05-18 14:03:00 | 2769.00 | 2770.00 | 2768.52 | 2770.00 | 30.06 | 83273.75 | 2769.97 2014-05-18 14:04:00 | 2770.02 | 2770.84 | 2770.02 | 2770.84 | 3.40 | 9408.24 | 2770.39 2014-05-18 14:05:00 | . | . | . | . | . | . | . 2014-05-18 14:06:00 | 2770.84 | 2770.84 | 2770.84 | 2770.84 | 0.61 | 1698.52 | 2770.84 2014-05-18 14:07:00 | 2770.10 | 2770.14 | 2770.04 | 2770.14 | 1.30 | 3587.24 | 2770.07 2014-05-18 14:08:00 | 2770.15 | 2770.26 | 2769.07 | 2769.07 | 40.78 | 112952.69 | 2770.01 2014-05-18 14:09:00 | 2769.97 | 2769.97 | 2769.97 | 2769.97 | 0.02 | 55.40 | 2769.97 2014-05-18 14:10:00 | 2769.57 | 2769.58 | 2769.14 | 2769.40 | 7.13 | 19751.68 | 2769.45 2014-05-18 14:11:00 | 2769.44 | 2769.72 | 2769.44 | 2769.53 | 0.21 | 589.91 | 2769.55 2014-05-18 14:12:00 | 2769.76 | 2770.13 | 2769.30 | 2769.34 | 11.45 | 31720.43 | 2769.86 2014-05-18 14:13:00 | 2769.48 | 2769.48 | 2769.48 | 2769.48 | 0.44 | 1224.11 | 2769.48 2014-05-18 14:14:00 | 2769.50 | 2770.19 | 2769.50 | 2770.19 | 2.04 | 5652.85 | 2769.65 2014-05-18 14:15:00 | 2769.86 | 2769.90 | 2769.30 | 2769.77 | 9.56 | 26479.41 | 2769.81 2014-05-18 14:16:00 | . | . | . | . | . | . | . 2014-05-18 14:17:00 | 2769.64 | 2769.64 | 2769.64 | 2769.64 | 0.23 | 631.48 | 2769.64 2014-05-18 14:18:00 | . | . | . | . | . | . | . 2014-05-18 14:19:00 | . | . | . | . | . | . | . 2014-05-18 14:20:00 | 2769.20 | 2769.28 | 2769.11 | 2769.22 | 8.06 | 22325.02 | 2769.17 2014-05-18 14:21:00 | 2769.22 | 2769.22 | 2769.22 | 2769.22 | 1.09 | 3018.45 | 2769.22 2014-05-18 14:22:00 | 2769.03 | 2769.06 | 2769.02 | 2769.04 | 14.49 | 40123.26 | 2769.03 2014-05-18 14:23:00 | 2769.78 | 2769.89 | 2768.96 | 2768.96 | 3.53 | 9764.57 | 2769.31 2014-05-18 14:24:00 | 2768.54 | 2768.54 | 2767.98 | 2767.98 | 4.15 | 11485.13 | 2768.17 2014-05-18 14:25:00 | 2767.94 | 2768.25 | 2767.18 | 2768.25 | 18.22 | 50415.40 | 2767.80 2014-05-18 14:26:00 | . | . | . | . | . | . | . 2014-05-18 14:27:00 | . | . | . | . | . | . | . 2014-05-18 14:28:00 | 2767.72 | 2768.99 | 2767.70 | 2767.81 | 8.08 | 22373.48 | 2768.65 2014-05-18 14:29:00 | 2767.87 | 2768.99 | 2767.87 | 2768.00 | 65.66 | 181749.98 | 2768.22 2014-05-18 14:30:00 | 2768.01 | 2769.00 | 2768.01 | 2768.89 | 48.16 | 133312.11 | 2768.40 2014-05-18 14:31:00 | . | . | . | . | . | . | . 2014-05-18 14:32:00 | . | . | . | . | . | . | . 2014-05-18 14:33:00 | 2769.01 | 2769.98 | 2768.54 | 2768.55 | 7.13 | 19751.68 | 2769.06 2014-05-18 14:34:00 | 2768.58 | 2769.48 | 2768.37 | 2768.58 | 4.09 | 11320.64 | 2768.56 2014-05-18 14:35:00 | 2768.37 | 2768.58 | 2768.37 | 2768.37 | 0.49 | 1350.97 | 2768.38 2014-05-18 14:36:00 | 2768.37 | 2768.67 | 2768.04 | 2768.67 | 7.05 | 19514.32 | 2768.38 2014-05-18 14:37:00 | 2769.40 | 2769.50 | 2768.32 | 2768.33 | 28.04 | 77635.05 | 2769.22 2014-05-18 14:38:00 | 2768.39 | 2768.39 | 2768.37 | 2768.39 | 1.73 | 4778.23 | 2768.38 2014-05-18 14:39:00 | 2768.37 | 2768.37 | 2768.32 | 2768.32 | 0.19 | 525.99 | 2768.37 2014-05-18 14:40:00 | 2768.29 | 2768.29 | 2768.29 | 2768.29 | 0.31 | 858.17 | 2768.29 2014-05-18 14:41:00 | 2768.04 | 2768.04 | 2767.25 | 2767.25 | 0.41 | 1134.87 | 2767.98 2014-05-18 14:42:00 | 2767.84 | 2768.00 | 2767.30 | 2767.95 | 12.63 | 34961.53 | 2767.91 2014-05-18 14:43:00 | 2768.50 | 2768.50 | 2768.15 | 2768.15 | 0.86 | 2383.65 | 2768.47 2014-05-18 14:44:00 | 2769.55 | 2769.85 | 2767.90 | 2768.97 | 70.74 | 195895.35 | 2769.15 2014-05-18 14:45:00 | 2769.42 | 2769.87 | 2768.50 | 2768.68 | 11.92 | 33010.21 | 2768.85 2014-05-18 14:46:00 | . | . | . | . | . | . | . 2014-05-18 14:47:00 | . | . | . | . | . | . | . 2014-05-18 14:48:00 | 2768.68 | 2771.00 | 2768.68 | 2770.02 | 24.86 | 68881.92 | 2770.35 2014-05-18 14:49:00 | 2770.02 | 2770.02 | 2769.98 | 2769.98 | 2.05 | 5678.54 | 2770.02 2014-05-18 14:50:00 | 2769.87 | 2769.87 | 2769.87 | 2769.87 | 0.83 | 2298.99 | 2769.87 2014-05-18 14:51:00 | 2769.89 | 2770.08 | 2769.87 | 2769.97 | 38.83 | 107565.48 | 2769.95 2014-05-18 14:52:00 | 2769.27 | 2769.87 | 2768.90 | 2769.77 | 9.28 | 25704.79 | 2769.32 2014-05-18 14:53:00 | 2769.30 | 2769.30 | 2769.22 | 2769.22 | 1.59 | 4405.87 | 2769.25 2014-05-18 14:54:00 | 2769.25 | 2769.25 | 2769.25 | 2769.25 | 0.32 | 883.39 | 2769.25 2014-05-18 14:55:00 | 2769.12 | 2769.12 | 2768.68 | 2768.69 | 14.41 | 39897.38 | 2768.92 2014-05-18 14:56:00 | 2768.60 | 2768.90 | 2768.50 | 2768.50 | 5.46 | 15108.41 | 2768.63 2014-05-18 14:57:00 | 2768.02 | 2769.03 | 2768.02 | 2769.03 | 7.79 | 21581.72 | 2769.02 2014-05-18 14:58:00 | 2768.02 | 2769.07 | 2768.02 | 2768.19 | 1.38 | 3814.60 | 2768.21 2014-05-18 14:59:00 | 2768.25 | 2768.25 | 2767.50 | 2767.52 | 3.17 | 8762.93 | 2767.82 2014-05-18 15:00:00 | 2767.50 | 2769.30 | 2767.48 | 2767.73 | 85.33 | 236218.34 | 2768.16 2014-05-18 15:01:00 | 2767.75 | 2768.82 | 2767.70 | 2768.36 | 15.18 | 42010.65 | 2768.23 2014-05-18 15:02:00 | 2768.00 | 2768.01 | 2767.23 | 2768.01 | 1.11 | 3077.50 | 2767.53 2014-05-18 15:03:00 | 2767.98 | 2767.98 | 2767.39 | 2767.85 | 8.27 | 22886.38 | 2767.40 2014-05-18 15:04:00 | 2767.65 | 2767.65 | 2766.83 | 2766.84 | 23.24 | 64294.51 | 2767.02 2014-05-18 15:05:00 | 2767.16 | 2767.69 | 2766.96 | 2767.69 | 8.08 | 22356.92 | 2767.29 2014-05-18 15:06:00 | 2766.82 | 2767.39 | 2766.58 | 2767.39 | 3.13 | 8656.79 | 2766.63 2014-05-18 15:07:00 | 2766.72 | 2766.90 | 2766.72 | 2766.90 | 4.04 | 11172.73 | 2766.90 2014-05-18 15:08:00 | 2767.08 | 2767.40 | 2767.08 | 2767.40 | 1.62 | 4471.68 | 2767.13 2014-05-18 15:09:00 | 2767.40 | 2767.40 | 2767.40 | 2767.40 | 0.09 | 240.76 | 2767.40 2014-05-18 15:10:00 | 2767.40 | 2767.52 | 2766.86 | 2766.86 | 14.34 | 39691.96 | 2767.15 2014-05-18 15:11:00 | 2766.84 | 2768.00 | 2766.76 | 2766.99 | 11.03 | 30510.97 | 2767.43 2014-05-18 15:12:00 | 2766.50 | 2767.13 | 2766.17 | 2767.05 | 14.74 | 40764.22 | 2766.30 2014-05-18 15:13:00 | 2766.44 | 2766.54 | 2766.40 | 2766.49 | 19.52 | 53993.15 | 2766.47 2014-05-18 15:14:00 | 2766.49 | 2766.96 | 2766.32 | 2766.36 | 4.96 | 13713.88 | 2766.57 2014-05-18 15:15:00 | 2766.38 | 2766.38 | 2765.96 | 2765.96 | 56.55 | 156414.01 | 2766.09 2014-05-18 15:16:00 | 2765.03 | 2765.96 | 2765.02 | 2765.50 | 21.71 | 60043.13 | 2765.31 2014-05-18 15:17:00 | 2766.00 | 2766.00 | 2764.92 | 2765.70 | 32.35 | 89455.62 | 2765.67 2014-05-18 15:18:00 | 2765.02 | 2765.33 | 2764.13 | 2765.02 | 12.63 | 34908.89 | 2764.84 2014-05-18 15:19:00 | 2765.02 | 2765.24 | 2764.12 | 2764.13 | 25.55 | 70624.10 | 2764.48 2014-05-18 15:20:00 | 2764.15 | 2767.99 | 2764.12 | 2764.16 | 20.99 | 58033.96 | 2765.23 2014-05-18 15:21:00 | 2764.21 | 2765.50 | 2764.21 | 2765.28 | 7.25 | 20050.80 | 2764.86 2014-05-18 15:22:00 | 2764.32 | 2765.21 | 2764.22 | 2765.19 | 17.30 | 47829.31 | 2764.86 2014-05-18 15:23:00 | 2764.44 | 2764.48 | 2764.43 | 2764.48 | 2.37 | 6557.25 | 2764.44 2014-05-18 15:24:00 | 2765.50 | 2765.67 | 2765.50 | 2765.63 | 5.21 | 14406.08 | 2765.61 2014-05-18 15:25:00 | 2765.59 | 2765.59 | 2764.96 | 2764.99 | 14.30 | 39547.88 | 2765.01 2014-05-18 15:26:00 | 2765.59 | 2765.59 | 2765.59 | 2765.59 | 2.00 | 5531.18 | 2765.59 2014-05-18 15:27:00 | 2765.04 | 2765.78 | 2764.98 | 2764.98 | 61.86 | 171046.45 | 2765.01 2014-05-18 15:28:00 | 2764.98 | 2764.98 | 2764.87 | 2764.89 | 2.55 | 7061.57 | 2764.91 2014-05-18 15:29:00 | 2764.89 | 2768.00 | 2764.89 | 2765.99 | 29.71 | 82177.19 | 2765.70 2014-05-18 15:30:00 | 2765.99 | 2765.99 | 2764.65 | 2765.69 | 36.44 | 100789.42 | 2765.67 2014-05-18 15:31:00 | 2765.49 | 2767.92 | 2765.00 | 2767.20 | 34.73 | 96044.28 | 2765.85 2014-05-18 15:32:00 | 2765.87 | 2766.98 | 2765.44 | 2765.44 | 15.19 | 42009.65 | 2765.98 2014-05-18 15:33:00 | 2765.42 | 2766.00 | 2765.00 | 2765.07 | 5.48 | 15140.39 | 2765.37 2014-05-18 15:34:00 | 2765.07 | 2765.13 | 2765.07 | 2765.13 | 1.19 | 3301.55 | 2765.12 2014-05-18 15:35:00 | 2764.76 | 2764.76 | 2761.10 | 2762.35 | 69.33 | 191606.43 | 2763.49 2014-05-18 15:36:00 | 2762.70 | 2764.98 | 2761.24 | 2762.34 | 38.09 | 105221.72 | 2762.52 2014-05-18 15:37:00 | 2762.43 | 2762.44 | 2760.50 | 2761.81 | 10.54 | 29096.97 | 2761.41 2014-05-18 15:38:00 | 2761.66 | 2763.46 | 2759.00 | 2760.12 | 78.07 | 215484.97 | 2760.08 2014-05-18 15:39:00 | 2760.12 | 2761.97 | 2760.00 | 2761.87 | 33.55 | 92651.59 | 2761.35 2014-05-18 15:40:00 | 2761.89 | 2762.66 | 2761.87 | 2762.66 | 19.44 | 53699.89 | 2762.06 2014-05-18 15:41:00 | 2762.62 | 2763.00 | 2762.04 | 2763.00 | 12.47 | 34443.69 | 2762.35 2014-05-18 15:42:00 | 2763.05 | 2763.05 | 2762.45 | 2762.45 | 1.44 | 3978.65 | 2762.95 2014-05-18 15:43:00 | 2762.46 | 2763.49 | 2762.46 | 2763.44 | 2.38 | 6571.52 | 2763.47 2014-05-18 15:44:00 | 2762.45 | 2763.44 | 2762.43 | 2763.44 | 3.70 | 10224.61 | 2762.66 2014-05-18 15:45:00 | 2763.44 | 2763.44 | 2763.39 | 2763.39 | 2.27 | 6261.90 | 2763.42 2014-05-18 15:46:00 | 2762.96 | 2764.00 | 2762.90 | 2763.46 | 5.18 | 14322.96 | 2763.45 2014-05-18 15:47:00 | 2762.98 | 2763.44 | 2760.50 | 2761.98 | 16.34 | 45138.91 | 2761.97 2014-05-18 15:48:00 | 2762.00 | 2762.00 | 2760.52 | 2761.80 | 14.36 | 39648.28 | 2761.41 2014-05-18 15:49:00 | 2761.82 | 2762.88 | 2761.08 | 2762.78 | 23.71 | 65490.10 | 2761.78 2014-05-18 15:50:00 | 2762.02 | 2762.24 | 2762.02 | 2762.24 | 12.12 | 33476.61 | 2762.10 2014-05-18 15:51:00 | 2762.25 | 2762.46 | 2762.00 | 2762.03 | 2.98 | 8241.86 | 2762.02 2014-05-18 15:52:00 | 2762.10 | 2762.46 | 2762.08 | 2762.16 | 5.20 | 14351.85 | 2762.10 2014-05-18 15:53:00 | 2762.10 | 2762.44 | 2762.10 | 2762.22 | 4.31 | 11896.61 | 2762.16 2014-05-18 15:54:00 | 2762.22 | 2762.22 | 2762.01 | 2762.08 | 21.18 | 58508.64 | 2762.06 2014-05-18 15:55:00 | 2762.10 | 2762.10 | 2762.08 | 2762.08 | 1.33 | 3673.58 | 2762.09 2014-05-18 15:56:00 | 2762.08 | 2762.08 | 2761.52 | 2761.52 | 13.95 | 38523.20 | 2761.92 2014-05-18 15:57:00 | . | . | . | . | . | . | . 2014-05-18 15:58:00 | 2761.77 | 2761.77 | 2761.52 | 2761.52 | 1.10 | 3037.70 | 2761.54 2014-05-18 15:59:00 | 2761.77 | 2761.79 | 2761.76 | 2761.76 | 3.95 | 10900.72 | 2761.77 2014-05-18 16:00:00 | 2761.53 | 2762.00 | 2761.53 | 2762.00 | 16.60 | 45846.38 | 2761.83 2014-05-18 16:01:00 | 2761.59 | 2761.74 | 2761.59 | 2761.74 | 2.19 | 6036.92 | 2761.63 2014-05-18 16:02:00 | 2761.96 | 2762.00 | 2761.44 | 2761.44 | 36.72 | 101422.14 | 2761.89 2014-05-18 16:03:00 | 2761.49 | 2762.00 | 2761.49 | 2761.52 | 4.08 | 11270.89 | 2761.80 2014-05-18 16:04:00 | 2761.53 | 2761.89 | 2760.36 | 2761.72 | 16.45 | 45415.75 | 2761.17 2014-05-18 16:05:00 | 2761.72 | 2761.72 | 2761.68 | 2761.68 | 2.43 | 6702.65 | 2761.70 2014-05-18 16:06:00 | 2761.88 | 2761.99 | 2761.00 | 2761.52 | 3.43 | 9477.31 | 2761.45 2014-05-18 16:07:00 | 2761.56 | 2762.00 | 2761.40 | 2762.00 | 12.46 | 34412.18 | 2761.81 2014-05-18 16:08:00 | 2762.00 | 2762.00 | 2762.00 | 2762.00 | 5.00 | 13810.00 | 2762.00 2014-05-18 16:09:00 | 2761.57 | 2761.67 | 2761.57 | 2761.67 | 1.17 | 3231.08 | 2761.61 2014-05-18 16:10:00 | 2761.68 | 2761.68 | 2761.56 | 2761.56 | 1.48 | 4089.96 | 2761.62 2014-05-18 16:11:00 | 2761.51 | 2761.88 | 2761.51 | 2761.83 | 1.54 | 4258.50 | 2761.67 2014-05-18 16:12:00 | 2761.52 | 2761.52 | 2761.21 | 2761.21 | 11.35 | 31330.26 | 2761.35 2014-05-18 16:13:00 | 2761.04 | 2761.31 | 2760.14 | 2760.75 | 7.45 | 20559.65 | 2760.80 2014-05-18 16:14:00 | 2761.29 | 2761.29 | 2761.29 | 2761.29 | 0.02 | 41.42 | 2761.29 2014-05-18 16:15:00 | 2760.35 | 2761.10 | 2760.14 | 2760.40 | 6.93 | 19122.60 | 2760.59 2014-05-18 16:16:00 | 2760.05 | 2761.00 | 2759.99 | 2759.99 | 18.31 | 50539.48 | 2760.06 2014-05-18 16:17:00 | 2760.01 | 2760.03 | 2759.50 | 2759.57 | 23.17 | 63947.61 | 2759.93 2014-05-18 16:18:00 | 2759.03 | 2759.03 | 2759.00 | 2759.00 | 9.07 | 25027.06 | 2759.02 2014-05-18 16:19:00 | 2758.30 | 2759.25 | 2757.99 | 2758.01 | 28.74 | 79289.97 | 2758.49 2014-05-18 16:20:00 | 2758.00 | 2758.00 | 2757.17 | 2757.21 | 30.29 | 83527.54 | 2757.50 2014-05-18 16:21:00 | 2757.98 | 2758.01 | 2757.19 | 2757.29 | 23.07 | 63627.08 | 2757.88 2014-05-18 16:22:00 | 2757.29 | 2759.57 | 2757.29 | 2758.35 | 16.98 | 46837.34 | 2758.22 2014-05-18 16:23:00 | 2758.35 | 2758.35 | 2758.35 | 2758.35 | 0.88 | 2427.35 | 2758.35 2014-05-18 16:24:00 | 2758.35 | 2758.95 | 2758.35 | 2758.95 | 8.15 | 22491.92 | 2758.39 2014-05-18 16:25:00 | 2758.02 | 2758.72 | 2758.02 | 2758.02 | 4.52 | 12471.87 | 2758.04 2014-05-18 16:26:00 | . | . | . | . | . | . | . 2014-05-18 16:27:00 | 2758.65 | 2758.65 | 2758.01 | 2758.01 | 2.18 | 6015.31 | 2758.05 2014-05-18 16:28:00 | 2758.65 | 2758.95 | 2758.00 | 2758.05 | 2.48 | 6834.96 | 2758.25 2014-05-18 16:29:00 | 2758.02 | 2759.23 | 2758.00 | 2759.23 | 8.97 | 24729.25 | 2758.11 2014-05-18 16:30:00 | 2758.95 | 2759.00 | 2758.92 | 2759.00 | 8.80 | 24290.00 | 2758.97 2014-05-18 16:31:00 | 2759.26 | 2759.46 | 2758.13 | 2758.96 | 9.25 | 25507.79 | 2758.79 2014-05-18 16:32:00 | . | . | . | . | . | . | . 2014-05-18 16:33:00 | 2759.57 | 2759.57 | 2759.57 | 2759.57 | 0.05 | 135.22 | 2759.57 2014-05-18 16:34:00 | 2759.99 | 2761.00 | 2759.99 | 2760.70 | 13.10 | 36161.82 | 2760.87 2014-05-18 16:35:00 | 2761.00 | 2761.00 | 2759.59 | 2759.79 | 20.95 | 57839.52 | 2760.70 2014-05-18 16:36:00 | 2760.11 | 2760.94 | 2760.11 | 2760.86 | 3.71 | 10241.65 | 2760.55 2014-05-18 16:37:00 | 2760.86 | 2760.86 | 2760.86 | 2760.86 | 0.10 | 276.09 | 2760.86 2014-05-18 16:38:00 | 2760.38 | 2761.00 | 2760.38 | 2761.00 | 9.67 | 26687.13 | 2760.93 2014-05-18 16:39:00 | 2760.38 | 2761.00 | 2760.38 | 2760.46 | 0.21 | 565.96 | 2760.77 2014-05-18 16:40:00 | 2761.00 | 2761.00 | 2760.46 | 2760.46 | 0.58 | 1601.09 | 2760.50 2014-05-18 16:41:00 | 2760.53 | 2760.53 | 2759.05 | 2760.40 | 2.39 | 6605.87 | 2760.50 2014-05-18 16:42:00 | 2760.40 | 2760.40 | 2758.13 | 2759.62 | 18.97 | 52346.14 | 2759.13 2014-05-18 16:43:00 | 2759.51 | 2759.62 | 2759.09 | 2759.52 | 8.46 | 23351.79 | 2759.28 2014-05-18 16:44:00 | 2759.52 | 2759.52 | 2759.50 | 2759.50 | 0.25 | 689.88 | 2759.51 2014-05-18 16:45:00 | 2759.09 | 2759.09 | 2759.07 | 2759.07 | 7.22 | 19912.22 | 2759.07 2014-05-18 16:46:00 | 2759.21 | 2759.87 | 2759.07 | 2759.55 | 4.05 | 11171.99 | 2759.20 2014-05-18 16:47:00 | 2759.77 | 2759.79 | 2759.18 | 2759.78 | 4.19 | 11574.47 | 2759.77 2014-05-18 16:48:00 | 2759.22 | 2760.34 | 2759.22 | 2759.88 | 5.43 | 14996.62 | 2759.77 2014-05-18 16:49:00 | 2760.21 | 2760.36 | 2759.33 | 2759.37 | 13.12 | 36220.66 | 2759.88 2014-05-18 16:50:00 | 2760.17 | 2760.17 | 2760.17 | 2760.17 | 0.57 | 1573.30 | 2760.17 2014-05-18 16:51:00 | 2760.00 | 2760.00 | 2760.00 | 2760.00 | 1.00 | 2760.00 | 2760.00 2014-05-18 16:52:00 | . | . | . | . | . | . | . 2014-05-18 16:53:00 | 2759.32 | 2759.32 | 2758.98 | 2759.26 | 10.06 | 27746.62 | 2759.21 2014-05-18 16:54:00 | 2760.17 | 2760.53 | 2758.71 | 2759.19 | 12.23 | 33747.64 | 2759.41 2014-05-18 16:55:00 | 2758.76 | 2760.53 | 2758.76 | 2759.93 | 14.19 | 39164.65 | 2759.63 2014-05-18 16:56:00 | 2759.01 | 2759.28 | 2758.77 | 2759.27 | 3.99 | 11019.21 | 2758.94 2014-05-18 16:57:00 | 2759.33 | 2759.98 | 2759.33 | 2759.95 | 0.95 | 2621.97 | 2759.96 2014-05-18 16:58:00 | 2760.35 | 2760.35 | 2759.94 | 2759.94 | 19.67 | 54282.09 | 2760.34 2014-05-18 16:59:00 | 2760.07 | 2760.09 | 2759.33 | 2759.44 | 1.62 | 4478.98 | 2759.69 2014-05-18 17:00:00 | 2759.48 | 2759.93 | 2759.48 | 2759.93 | 0.55 | 1526.21 | 2759.88 2014-05-18 17:01:00 | 2760.31 | 2760.50 | 2760.00 | 2760.50 | 19.34 | 53370.52 | 2760.31 2014-05-18 17:02:00 | 2760.02 | 2761.50 | 2760.02 | 2761.50 | 40.92 | 112975.32 | 2761.09 2014-05-18 17:03:00 | 2760.12 | 2760.14 | 2755.18 | 2759.98 | 43.65 | 120386.32 | 2758.31 2014-05-18 17:04:00 | 2759.00 | 2759.00 | 2756.31 | 2758.00 | 13.62 | 37563.15 | 2757.33 2014-05-18 17:05:00 | 2757.44 | 2758.00 | 2756.49 | 2757.64 | 10.86 | 29953.78 | 2757.16 2014-05-18 17:06:00 | 2757.61 | 2757.61 | 2755.75 | 2757.26 | 14.41 | 39714.01 | 2756.19 2014-05-18 17:07:00 | 2757.24 | 2757.34 | 2755.69 | 2757.18 | 10.11 | 27886.94 | 2757.26 2014-05-18 17:08:00 | 2757.21 | 2759.61 | 2757.07 | 2759.61 | 16.30 | 44948.49 | 2757.58 2014-05-18 17:09:00 | 2759.49 | 2759.49 | 2759.13 | 2759.13 | 8.48 | 23397.56 | 2759.15 2014-05-18 17:10:00 | 2759.01 | 2759.01 | 2758.23 | 2758.24 | 2.61 | 7199.15 | 2758.30 2014-05-18 17:11:00 | 2757.20 | 2758.48 | 2757.18 | 2758.48 | 5.35 | 14759.05 | 2757.67 2014-05-18 17:12:00 | 2757.76 | 2757.78 | 2757.22 | 2757.75 | 5.30 | 14627.05 | 2757.74 2014-05-18 17:13:00 | 2758.04 | 2758.98 | 2757.82 | 2758.67 | 16.43 | 45322.02 | 2758.49 2014-05-18 17:14:00 | . | . | . | . | . | . | . 2014-05-18 17:15:00 | 2758.47 | 2769.53 | 2758.07 | 2758.42 | 38.78 | 107167.26 | 2763.47 2014-05-18 17:16:00 | 2758.33 | 2759.22 | 2758.33 | 2759.10 | 2.18 | 6011.27 | 2758.73 2014-05-18 17:17:00 | 2758.52 | 2758.55 | 2758.47 | 2758.47 | 12.52 | 34528.39 | 2758.52 2014-05-18 17:18:00 | . | . | . | . | . | . | . 2014-05-18 17:19:00 | 2758.45 | 2758.51 | 2758.44 | 2758.51 | 5.59 | 15406.08 | 2758.47 2014-05-18 17:20:00 | 2758.51 | 2758.51 | 2758.50 | 2758.50 | 16.61 | 45818.77 | 2758.51 2014-05-18 17:21:00 | 2758.50 | 2758.51 | 2757.37 | 2757.37 | 4.65 | 12832.53 | 2758.50 2014-05-18 17:22:00 | 2758.38 | 2758.38 | 2756.54 | 2758.08 | 0.63 | 1726.52 | 2758.02 2014-05-18 17:23:00 | 2756.67 | 2756.67 | 2756.65 | 2756.65 | 1.41 | 3878.61 | 2756.65 2014-05-18 17:24:00 | 2756.66 | 2758.08 | 2756.66 | 2758.08 | 5.91 | 16301.11 | 2757.29 2014-05-18 17:25:00 | 2757.40 | 2757.96 | 2756.80 | 2757.96 | 19.14 | 52777.89 | 2757.18 2014-05-18 17:26:00 | 2757.96 | 2758.00 | 2756.76 | 2757.43 | 3.58 | 9878.19 | 2757.73 2014-05-18 17:27:00 | 2758.00 | 2758.00 | 2757.43 | 2757.61 | 0.40 | 1103.10 | 2757.75 2014-05-18 17:28:00 | 2757.61 | 2764.56 | 2757.61 | 2758.18 | 14.94 | 41201.75 | 2758.37 2014-05-18 17:29:00 | 2758.46 | 2761.10 | 2758.46 | 2759.51 | 2.05 | 5654.53 | 2759.65 2014-05-18 17:30:00 | 2758.49 | 2759.80 | 2758.49 | 2759.55 | 9.81 | 27053.91 | 2758.91 2014-05-18 17:31:00 | 2760.47 | 2762.36 | 2760.42 | 2761.76 | 5.14 | 14178.08 | 2761.07 2014-05-18 17:32:00 | 2761.03 | 2763.01 | 2760.99 | 2762.86 | 34.09 | 94162.43 | 2762.58 2014-05-18 17:33:00 | 2761.23 | 2761.91 | 2761.23 | 2761.91 | 1.40 | 3871.67 | 2761.53 2014-05-18 17:34:00 | 2761.96 | 2762.19 | 2761.96 | 2762.19 | 0.46 | 1267.81 | 2762.12 2014-05-18 17:35:00 | 2763.16 | 2763.56 | 2762.21 | 2762.21 | 0.88 | 2437.12 | 2763.17 2014-05-18 17:36:00 | 2763.29 | 2764.94 | 2762.88 | 2762.88 | 13.27 | 36677.99 | 2764.19 2014-05-18 17:37:00 | 2764.99 | 2764.99 | 2762.26 | 2762.26 | 4.66 | 12869.44 | 2763.46 2014-05-18 17:38:00 | 2763.42 | 2764.96 | 2763.42 | 2763.44 | 2.95 | 8152.41 | 2763.53 2014-05-18 17:39:00 | 2763.32 | 2764.52 | 2763.02 | 2763.41 | 13.88 | 38362.23 | 2763.85 2014-05-18 17:40:00 | 2764.35 | 2764.35 | 2763.00 | 2763.13 | 5.81 | 16059.54 | 2763.64 2014-05-18 17:41:00 | 2763.75 | 2763.75 | 2763.00 | 2763.00 | 5.68 | 15697.36 | 2763.13 2014-05-18 17:42:00 | 2763.00 | 2763.00 | 2763.00 | 2763.00 | 0.50 | 1381.50 | 2763.00 2014-05-18 17:43:00 | . | . | . | . | . | . | . 2014-05-18 17:44:00 | 2762.96 | 2762.96 | 2762.50 | 2762.50 | 0.12 | 331.53 | 2762.72 2014-05-18 17:45:00 | 2762.26 | 2764.45 | 2762.26 | 2763.01 | 11.60 | 32065.80 | 2763.34 2014-05-18 17:46:00 | 2763.27 | 2763.72 | 2763.27 | 2763.72 | 8.50 | 23490.95 | 2763.64 2014-05-18 17:47:00 | 2764.40 | 2764.40 | 2761.90 | 2763.15 | 12.66 | 34967.36 | 2762.69 2014-05-18 17:48:00 | 2763.15 | 2763.75 | 2761.90 | 2763.75 | 0.29 | 806.78 | 2762.94 2014-05-18 17:49:00 | 2762.42 | 2765.98 | 2761.90 | 2764.83 | 17.34 | 47913.79 | 2763.19 2014-05-18 17:50:00 | 2763.32 | 2764.76 | 2763.28 | 2763.53 | 18.93 | 52303.12 | 2763.71 2014-05-18 17:51:00 | . | . | . | . | . | . | . 2014-05-18 17:52:00 | 2763.75 | 2764.13 | 2762.65 | 2762.65 | 3.97 | 10969.24 | 2763.73 2014-05-18 17:53:00 | 2763.41 | 2763.41 | 2762.64 | 2763.37 | 0.21 | 574.77 | 2763.32 2014-05-18 17:54:00 | 2763.37 | 2763.40 | 2762.64 | 2762.70 | 11.59 | 32026.18 | 2763.02 2014-05-18 17:55:00 | 2763.40 | 2763.40 | 2762.75 | 2762.76 | 0.48 | 1337.36 | 2763.13 2014-05-18 17:56:00 | 2762.76 | 2763.45 | 2762.76 | 2763.45 | 0.57 | 1577.86 | 2763.34 2014-05-18 17:57:00 | 2764.10 | 2764.10 | 2763.50 | 2764.10 | 0.62 | 1713.72 | 2764.06 2014-05-18 17:58:00 | 2764.10 | 2764.33 | 2763.50 | 2764.33 | 1.51 | 4181.55 | 2763.74 2014-05-18 17:59:00 | 2763.60 | 2764.00 | 2763.60 | 2763.98 | 0.18 | 497.48 | 2763.80 2014-05-18 18:00:00 | 2763.98 | 2763.98 | 2763.02 | 2763.02 | 2.85 | 7865.35 | 2763.65 2014-05-18 18:01:00 | 2763.02 | 2763.83 | 2763.02 | 2763.73 | 0.36 | 994.84 | 2763.44 2014-05-18 18:02:00 | 2763.02 | 2764.00 | 2763.02 | 2763.64 | 1.87 | 5179.15 | 2763.69 2014-05-18 18:03:00 | 2763.64 | 2764.00 | 2763.10 | 2763.97 | 0.44 | 1216.03 | 2763.71 2014-05-18 18:04:00 | 2763.42 | 2763.98 | 2763.42 | 2763.95 | 0.41 | 1135.85 | 2763.63 2014-05-18 18:05:00 | 2763.95 | 2763.98 | 2763.42 | 2763.44 | 0.38 | 1050.20 | 2763.69 2014-05-18 18:06:00 | 2763.44 | 2763.97 | 2763.44 | 2763.45 | 0.40 | 1105.48 | 2763.71 2014-05-18 18:07:00 | 2763.45 | 2763.97 | 2763.44 | 2763.44 | 1.10 | 3045.55 | 2763.66 2014-05-18 18:08:00 | 2763.46 | 2763.90 | 2763.46 | 2763.48 | 1.44 | 3990.97 | 2763.83 2014-05-18 18:09:00 | 2763.48 | 2763.88 | 2763.48 | 2763.48 | 0.34 | 939.64 | 2763.66 2014-05-18 18:10:00 | 2763.48 | 2763.87 | 2763.48 | 2763.48 | 0.34 | 939.64 | 2763.66 2014-05-18 18:11:00 | 2763.81 | 2763.81 | 2763.46 | 2763.81 | 0.84 | 2321.54 | 2763.74 2014-05-18 18:12:00 | 2763.81 | 2763.81 | 2763.46 | 2763.81 | 0.28 | 773.81 | 2763.61 2014-05-18 18:13:00 | 2763.81 | 2763.81 | 2763.05 | 2763.12 | 0.40 | 1105.40 | 2763.51 2014-05-18 18:14:00 | 2763.12 | 2763.70 | 2763.12 | 2763.12 | 0.54 | 1492.32 | 2763.55 2014-05-18 18:15:00 | 2764.08 | 2764.08 | 2763.12 | 2763.98 | 0.25 | 690.92 | 2763.68 2014-05-18 18:16:00 | 2763.12 | 2763.98 | 2762.74 | 2763.29 | 3.70 | 10219.54 | 2763.53 2014-05-18 18:17:00 | 2763.83 | 2763.83 | 2762.75 | 2762.75 | 16.63 | 45952.15 | 2763.04 2014-05-18 18:18:00 | 2763.73 | 2763.73 | 2762.75 | 2762.75 | 14.55 | 40195.89 | 2762.98 2014-05-18 18:19:00 | 2762.96 | 2762.98 | 2762.75 | 2762.98 | 0.45 | 1243.32 | 2762.93 2014-05-18 18:20:00 | 2762.88 | 2763.90 | 2760.53 | 2760.92 | 23.86 | 65912.28 | 2762.00 2014-05-18 18:21:00 | 2760.62 | 2760.92 | 2760.02 | 2760.02 | 0.70 | 1929.61 | 2760.53 2014-05-18 18:22:00 | 2760.02 | 2760.58 | 2760.02 | 2760.58 | 0.42 | 1159.31 | 2760.27 2014-05-18 18:23:00 | 2760.58 | 2761.83 | 2760.02 | 2760.38 | 7.48 | 20642.28 | 2761.14 2014-05-18 18:24:00 | 2760.41 | 2760.47 | 2760.41 | 2760.47 | 18.69 | 51604.23 | 2760.47 2014-05-18 18:25:00 | 2761.70 | 2761.70 | 2760.41 | 2760.91 | 1.34 | 3702.43 | 2760.95 2014-05-18 18:26:00 | 2760.41 | 2760.89 | 2760.03 | 2760.68 | 1.74 | 4800.41 | 2760.45 2014-05-18 18:27:00 | 2760.68 | 2760.68 | 2759.98 | 2760.00 | 9.12 | 25165.79 | 2760.01 2014-05-18 18:28:00 | . | . | . | . | . | . | . 2014-05-18 18:29:00 | 2760.00 | 2760.00 | 2760.00 | 2760.00 | 0.31 | 866.64 | 2760.00 2014-05-18 18:30:00 | . | . | . | . | . | . | . 2014-05-18 18:31:00 | . | . | . | . | . | . | . 2014-05-18 18:32:00 | . | . | . | . | . | . | . 2014-05-18 18:33:00 | 2760.00 | 2760.00 | 2760.00 | 2760.00 | 0.29 | 800.40 | 2760.00 2014-05-18 18:34:00 | . | . | . | . | . | . | . 2014-05-18 18:35:00 | . | . | . | . | . | . | . 2014-05-18 18:36:00 | 2759.03 | 2759.03 | 2759.02 | 2759.02 | 0.65 | 1785.09 | 2759.02 2014-05-18 18:37:00 | 2760.00 | 2760.00 | 2760.00 | 2760.00 | 0.47 | 1291.68 | 2760.00 2014-05-18 18:38:00 | 2759.02 | 2759.02 | 2759.02 | 2759.02 | 0.43 | 1183.62 | 2759.02 2014-05-18 18:39:00 | . | . | . | . | . | . | . 2014-05-18 18:40:00 | 2759.98 | 2759.98 | 2759.98 | 2759.98 | 0.05 | 138.00 | 2759.98 2014-05-18 18:41:00 | 2759.02 | 2759.02 | 2759.02 | 2759.02 | 0.92 | 2538.30 | 2759.02 2014-05-18 18:42:00 | 2759.41 | 2760.00 | 2759.00 | 2760.00 | 2.86 | 7888.72 | 2759.26 2014-05-18 18:43:00 | 2760.00 | 2760.70 | 2759.08 | 2759.73 | 0.23 | 642.99 | 2759.62 2014-05-18 18:44:00 | 2760.37 | 2760.37 | 2759.12 | 2759.12 | 0.22 | 607.15 | 2759.77 2014-05-18 18:45:00 | 2759.12 | 2760.27 | 2759.12 | 2759.97 | 0.53 | 1451.58 | 2759.66 2014-05-18 18:46:00 | 2759.12 | 2759.94 | 2759.10 | 2759.12 | 0.88 | 2428.55 | 2759.71 2014-05-18 18:47:00 | 2759.12 | 2759.87 | 2759.10 | 2759.10 | 0.38 | 1048.60 | 2759.47 2014-05-18 18:48:00 | 2759.10 | 2759.87 | 2756.00 | 2756.00 | 36.31 | 100157.26 | 2758.39 2014-05-18 18:49:00 | 2759.67 | 2759.67 | 2759.67 | 2759.67 | 0.09 | 245.61 | 2759.67 2014-05-18 18:50:00 | 2759.24 | 2759.24 | 2757.83 | 2757.83 | 8.69 | 23964.98 | 2758.40 2014-05-18 18:51:00 | 2757.10 | 2759.03 | 2757.10 | 2759.02 | 0.14 | 386.15 | 2758.19 2014-05-18 18:52:00 | 2759.02 | 2759.03 | 2758.04 | 2758.08 | 1.16 | 3208.06 | 2758.44 2014-05-18 18:53:00 | 2758.04 | 2758.04 | 2757.34 | 2757.39 | 0.11 | 314.35 | 2757.44 2014-05-18 18:54:00 | 2758.46 | 2758.46 | 2757.93 | 2758.40 | 2.45 | 6757.67 | 2758.23 2014-05-18 18:55:00 | . | . | . | . | . | . | . 2014-05-18 18:56:00 | . | . | . | . | . | . | . 2014-05-18 18:57:00 | 2758.40 | 2758.40 | 2758.40 | 2758.40 | 0.01 | 27.58 | 2758.40 2014-05-18 18:58:00 | . | . | . | . | . | . | . 2014-05-18 18:59:00 | . | . | . | . | . | . | . 2014-05-18 19:00:00 | 2757.74 | 2758.68 | 2757.74 | 2757.85 | 6.27 | 17291.04 | 2757.74 2014-05-18 19:01:00 | 2757.88 | 2759.03 | 2757.88 | 2758.49 | 5.43 | 14978.74 | 2758.51 2014-05-18 19:02:00 | 2758.80 | 2758.88 | 2758.09 | 2758.74 | 4.03 | 11106.45 | 2758.68 2014-05-18 19:03:00 | 2758.62 | 2759.27 | 2758.51 | 2758.81 | 2.03 | 5597.44 | 2758.72 2014-05-18 19:04:00 | 2758.17 | 2759.56 | 2758.17 | 2758.96 | 0.20 | 551.74 | 2758.68 2014-05-18 19:05:00 | 2758.24 | 2760.00 | 2758.24 | 2758.56 | 1.03 | 2846.87 | 2758.60 2014-05-18 19:06:00 | 2759.84 | 2759.84 | 2758.56 | 2758.56 | 0.36 | 993.32 | 2759.21 2014-05-18 19:07:00 | 2758.57 | 2759.64 | 2758.56 | 2759.15 | 0.93 | 2563.09 | 2758.98 2014-05-18 19:08:00 | 2758.70 | 2759.49 | 2758.70 | 2759.00 | 6.09 | 16802.12 | 2758.97 2014-05-18 19:09:00 | 2759.00 | 2759.00 | 2758.43 | 2758.53 | 2.36 | 6516.70 | 2758.97 2014-05-18 19:10:00 | 2758.54 | 2760.54 | 2758.54 | 2758.74 | 4.17 | 11492.94 | 2758.75 2014-05-18 19:11:00 | 2760.01 | 2760.01 | 2759.22 | 2759.80 | 6.71 | 18526.31 | 2759.77 2014-05-18 19:12:00 | 2759.38 | 2759.38 | 2759.38 | 2759.38 | 0.36 | 998.90 | 2759.38 2014-05-18 19:13:00 | 2758.76 | 2759.76 | 2758.76 | 2759.17 | 3.56 | 9831.38 | 2759.30 2014-05-18 19:14:00 | 2760.61 | 2760.61 | 2759.22 | 2759.22 | 0.26 | 717.43 | 2759.33 2014-05-18 19:15:00 | 2760.62 | 2760.62 | 2759.24 | 2760.37 | 0.76 | 2100.38 | 2760.03 2014-05-18 19:16:00 | 2760.36 | 2761.99 | 2759.29 | 2761.10 | 1.54 | 4259.24 | 2760.36 2014-05-18 19:17:00 | 2760.55 | 2761.15 | 2760.55 | 2761.12 | 1.71 | 4729.47 | 2760.93 2014-05-18 19:18:00 | 2761.38 | 2761.79 | 2760.55 | 2760.55 | 12.89 | 35595.22 | 2761.25 2014-05-18 19:19:00 | 2760.40 | 2761.74 | 2759.69 | 2759.69 | 4.28 | 11814.65 | 2759.79 2014-05-18 19:20:00 | . | . | . | . | . | . | . 2014-05-18 19:21:00 | 2760.03 | 2761.02 | 2759.91 | 2759.91 | 11.39 | 31447.84 | 2760.28 2014-05-18 19:22:00 | 2761.02 | 2761.02 | 2760.51 | 2760.57 | 1.69 | 4668.30 | 2760.68 2014-05-18 19:23:00 | 2760.57 | 2760.65 | 2759.94 | 2760.59 | 1.20 | 3317.96 | 2760.36 2014-05-18 19:24:00 | 2760.09 | 2760.59 | 2758.00 | 2759.96 | 15.45 | 42639.49 | 2759.48 2014-05-18 19:25:00 | 2760.42 | 2760.42 | 2759.12 | 2760.11 | 2.28 | 6287.31 | 2760.01 2014-05-18 19:26:00 | 2759.30 | 2760.07 | 2759.30 | 2760.07 | 0.14 | 386.36 | 2759.69 2014-05-18 19:27:00 | 2760.07 | 2760.07 | 2759.62 | 2760.07 | 0.34 | 938.36 | 2759.88 2014-05-18 19:28:00 | 2759.67 | 2760.07 | 2759.64 | 2760.03 | 1.59 | 4387.92 | 2759.70 2014-05-18 19:29:00 | 2759.66 | 2760.01 | 2759.57 | 2759.59 | 2.09 | 5753.86 | 2759.64 2014-05-18 19:30:00 | . | . | . | . | . | . | . 2014-05-18 19:31:00 | 2759.13 | 2760.06 | 2759.13 | 2759.25 | 0.20 | 551.91 | 2759.54 2014-05-18 19:32:00 | 2760.04 | 2760.04 | 2758.42 | 2758.99 | 10.40 | 28688.26 | 2759.02 2014-05-18 19:33:00 | 2758.99 | 2758.99 | 2758.50 | 2758.99 | 1.87 | 5161.94 | 2758.92 2014-05-18 19:34:00 | 2758.99 | 2760.04 | 2758.52 | 2758.61 | 5.86 | 16158.08 | 2759.23 2014-05-18 19:35:00 | 2758.62 | 2760.02 | 2758.62 | 2759.97 | 0.35 | 957.47 | 2759.28 2014-05-18 19:36:00 | . | . | . | . | . | . | . 2014-05-18 19:37:00 | 2759.22 | 2759.98 | 2759.01 | 2759.41 | 4.21 | 11613.35 | 2759.17 2014-05-18 19:38:00 | 2759.41 | 2760.06 | 2759.41 | 2759.41 | 0.33 | 910.70 | 2759.70 2014-05-18 19:39:00 | 2759.41 | 2760.07 | 2759.41 | 2759.46 | 0.36 | 993.50 | 2759.71 2014-05-18 19:40:00 | 2760.06 | 2760.06 | 2759.46 | 2760.06 | 0.78 | 2155.52 | 2759.95 2014-05-18 19:41:00 | 2759.46 | 2760.06 | 2759.46 | 2759.97 | 0.80 | 2210.42 | 2759.58 2014-05-18 19:42:00 | 2759.49 | 2759.94 | 2759.49 | 2759.51 | 0.34 | 938.29 | 2759.66 2014-05-18 19:43:00 | 2759.84 | 2760.09 | 2759.49 | 2760.07 | 6.22 | 17160.45 | 2759.80 2014-05-18 19:44:00 | 2760.07 | 2760.09 | 2759.56 | 2760.07 | 1.68 | 4625.83 | 2760.04 2014-05-18 19:45:00 | 2760.09 | 2760.09 | 2759.56 | 2759.62 | 0.48 | 1332.96 | 2759.76 2014-05-18 19:46:00 | 2760.07 | 2760.07 | 2759.60 | 2760.07 | 0.46 | 1269.51 | 2759.80 2014-05-18 19:47:00 | 2760.07 | 2760.09 | 2759.67 | 2760.09 | 1.87 | 5164.08 | 2760.06 2014-05-18 19:48:00 | 2760.09 | 2760.09 | 2760.09 | 2760.09 | 0.76 | 2097.67 | 2760.09 2014-05-18 19:49:00 | 2760.09 | 2760.09 | 2758.61 | 2758.65 | 19.02 | 52468.19 | 2759.16 2014-05-18 19:50:00 | 2758.65 | 2759.91 | 2758.65 | 2759.82 | 9.67 | 26693.76 | 2759.62 2014-05-18 19:51:00 | 2759.14 | 2759.19 | 2758.52 | 2758.75 | 17.83 | 49194.92 | 2759.11 2014-05-18 19:52:00 | 2758.82 | 2759.79 | 2758.82 | 2759.77 | 0.40 | 1103.65 | 2759.12 2014-05-18 19:53:00 | 2758.88 | 2759.79 | 2758.88 | 2759.77 | 0.34 | 938.16 | 2759.30 2014-05-18 19:54:00 | 2759.79 | 2759.91 | 2758.88 | 2758.88 | 0.50 | 1379.57 | 2759.13 2014-05-18 19:55:00 | 2759.39 | 2759.95 | 2759.39 | 2759.95 | 0.30 | 827.90 | 2759.66 2014-05-18 19:56:00 | 2759.95 | 2759.95 | 2759.72 | 2759.85 | 0.68 | 1868.43 | 2759.87 2014-05-18 19:57:00 | 2759.95 | 2760.41 | 2759.85 | 2760.14 | 23.33 | 64393.78 | 2760.01 2014-05-18 19:58:00 | 2760.41 | 2761.11 | 2760.12 | 2761.04 | 0.88 | 2429.42 | 2760.70 2014-05-18 19:59:00 | 2761.04 | 2761.04 | 2759.79 | 2760.00 | 1.04 | 2859.53 | 2760.17 2014-05-18 20:00:00 | 2760.00 | 2760.39 | 2759.82 | 2760.00 | 0.37 | 1021.26 | 2760.15 2014-05-18 20:01:00 | 2760.01 | 2760.44 | 2760.01 | 2760.06 | 1.97 | 5437.83 | 2760.32 2014-05-18 20:02:00 | 2760.08 | 2760.44 | 2760.08 | 2760.44 | 0.82 | 2263.49 | 2760.36 2014-05-18 20:03:00 | 2760.44 | 2760.45 | 2760.15 | 2760.45 | 0.90 | 2495.26 | 2760.24 2014-05-18 20:04:00 | 2761.73 | 2761.73 | 2760.51 | 2761.63 | 0.90 | 2485.33 | 2761.47 2014-05-18 20:05:00 | 2761.22 | 2763.90 | 2760.52 | 2761.24 | 18.08 | 49931.99 | 2761.42 2014-05-18 20:06:00 | 2761.44 | 2762.68 | 2761.44 | 2762.68 | 4.46 | 12318.87 | 2761.46 2014-05-18 20:07:00 | 2761.57 | 2761.62 | 2761.57 | 2761.62 | 8.03 | 22180.93 | 2761.57 2014-05-18 20:08:00 | 2761.62 | 2763.80 | 2761.60 | 2762.80 | 8.34 | 23031.37 | 2762.55 2014-05-18 20:09:00 | 2762.80 | 2764.35 | 2762.80 | 2764.01 | 14.23 | 39345.58 | 2764.20 2014-05-18 20:10:00 | 2764.01 | 2764.74 | 2762.75 | 2762.75 | 9.53 | 26342.56 | 2764.17 2014-05-18 20:11:00 | 2762.80 | 2763.01 | 2762.80 | 2763.01 | 0.56 | 1538.93 | 2762.88 2014-05-18 20:12:00 | 2763.01 | 2764.42 | 2763.01 | 2763.68 | 4.48 | 12387.97 | 2763.94 2014-05-18 20:13:00 | 2763.22 | 2764.36 | 2763.01 | 2763.01 | 2.98 | 8235.15 | 2763.47 2014-05-18 20:14:00 | 2763.52 | 2763.79 | 2762.75 | 2763.79 | 7.87 | 21756.45 | 2763.43 2014-05-18 20:15:00 | 2763.79 | 2763.79 | 2763.79 | 2763.79 | 0.59 | 1616.82 | 2763.79 2014-05-18 20:16:00 | 2763.25 | 2764.50 | 2763.25 | 2764.50 | 0.14 | 386.91 | 2763.66 2014-05-18 20:17:00 | 2763.35 | 2764.50 | 2763.16 | 2763.23 | 11.37 | 31407.04 | 2763.49 2014-05-18 20:18:00 | 2764.50 | 2764.50 | 2763.27 | 2764.49 | 0.16 | 442.25 | 2764.03 2014-05-18 20:19:00 | 2764.49 | 2764.49 | 2763.90 | 2763.90 | 9.64 | 26633.00 | 2763.91 2014-05-18 20:20:00 | 2763.30 | 2764.49 | 2763.30 | 2764.31 | 6.64 | 18355.17 | 2763.92 2014-05-18 20:21:00 | . | . | . | . | . | . | . 2014-05-18 20:22:00 | 2764.31 | 2764.31 | 2764.31 | 2764.31 | 0.02 | 55.29 | 2764.31 2014-05-18 20:23:00 | 2763.38 | 2763.60 | 2763.30 | 2763.30 | 1.94 | 5361.22 | 2763.51 2014-05-18 20:24:00 | 2764.26 | 2764.26 | 2762.00 | 2762.24 | 7.86 | 21709.48 | 2763.08 2014-05-18 20:25:00 | 2762.29 | 2764.01 | 2762.29 | 2762.53 | 0.36 | 1005.84 | 2763.29 2014-05-18 20:26:00 | 2763.99 | 2763.99 | 2762.58 | 2763.80 | 0.52 | 1434.37 | 2763.73 2014-05-18 20:27:00 | 2763.72 | 2763.72 | 2762.54 | 2762.54 | 2.37 | 6558.75 | 2762.74 2014-05-18 20:28:00 | 2761.98 | 2762.52 | 2761.98 | 2762.49 | 0.64 | 1759.43 | 2762.06 2014-05-18 20:29:00 | 2762.46 | 2762.46 | 2762.31 | 2762.31 | 0.43 | 1187.85 | 2762.45 2014-05-18 20:30:00 | 2763.04 | 2763.63 | 2762.37 | 2762.87 | 16.67 | 46052.31 | 2763.25 2014-05-18 20:31:00 | 2763.72 | 2763.72 | 2762.39 | 2762.39 | 0.87 | 2395.82 | 2763.35 2014-05-18 20:32:00 | 2763.57 | 2763.57 | 2762.39 | 2763.28 | 0.13 | 353.67 | 2763.04 2014-05-18 20:33:00 | 2763.00 | 2763.00 | 2762.39 | 2762.97 | 5.33 | 14728.16 | 2762.74 2014-05-18 20:34:00 | 2762.18 | 2763.56 | 2761.88 | 2762.12 | 7.87 | 21742.03 | 2762.65 2014-05-18 20:35:00 | 2762.49 | 2762.49 | 2762.17 | 2762.17 | 16.02 | 44255.08 | 2762.49 2014-05-18 20:36:00 | 2762.59 | 2763.60 | 2762.17 | 2762.19 | 7.70 | 21268.50 | 2762.86 2014-05-18 20:37:00 | 2762.17 | 2764.31 | 2762.17 | 2763.56 | 0.97 | 2685.61 | 2762.98 2014-05-18 20:38:00 | 2763.50 | 2764.18 | 2762.49 | 2762.73 | 6.62 | 18275.27 | 2762.70 2014-05-18 20:39:00 | 2764.12 | 2764.12 | 2762.71 | 2762.82 | 0.36 | 994.84 | 2763.43 2014-05-18 20:40:00 | 2764.03 | 2764.03 | 2762.88 | 2762.93 | 3.73 | 10302.46 | 2763.54 2014-05-18 20:41:00 | 2762.93 | 2763.96 | 2762.93 | 2762.99 | 0.34 | 939.56 | 2763.42 2014-05-18 20:42:00 | 2763.90 | 2763.90 | 2762.99 | 2762.99 | 0.34 | 939.58 | 2763.47 2014-05-18 20:43:00 | 2762.99 | 2763.84 | 2762.12 | 2762.51 | 12.96 | 35805.33 | 2762.76 2014-05-18 20:44:00 | 2761.92 | 2763.63 | 2761.92 | 2763.63 | 0.04 | 110.51 | 2762.78 2014-05-18 20:45:00 | 2762.10 | 2762.85 | 2761.87 | 2762.83 | 0.10 | 276.25 | 2762.50 2014-05-18 20:46:00 | 2762.21 | 2762.23 | 2761.51 | 2761.57 | 10.02 | 27684.37 | 2761.81 2014-05-18 20:47:00 | 2761.64 | 2761.67 | 2761.28 | 2761.30 | 4.32 | 11916.41 | 2761.62 2014-05-18 20:48:00 | 2762.66 | 2762.66 | 2761.74 | 2762.56 | 8.50 | 23474.27 | 2762.33 2014-05-18 20:49:00 | 2761.91 | 2761.96 | 2761.91 | 2761.96 | 0.88 | 2430.51 | 2761.94 2014-05-18 20:50:00 | 2762.14 | 2762.14 | 2761.91 | 2761.91 | 2.92 | 8070.71 | 2762.05 2014-05-18 20:51:00 | . | . | . | . | . | . | . 2014-05-18 20:52:00 | . | . | . | . | . | . | . 2014-05-18 20:53:00 | . | . | . | . | . | . | . 2014-05-18 20:54:00 | . | . | . | . | . | . | . 2014-05-18 20:55:00 | . | . | . | . | . | . | . 2014-05-18 20:56:00 | 2761.81 | 2761.81 | 2761.72 | 2761.72 | 0.13 | 367.32 | 2761.80 2014-05-18 20:57:00 | . | . | . | . | . | . | . 2014-05-18 20:58:00 | 2761.52 | 2761.52 | 2761.52 | 2761.52 | 0.24 | 660.00 | 2761.52 2014-05-18 20:59:00 | 2761.20 | 2761.20 | 2761.20 | 2761.20 | 0.11 | 300.97 | 2761.20 2014-05-18 21:00:00 | 2761.49 | 2761.49 | 2761.49 | 2761.49 | 0.14 | 389.37 | 2761.49 2014-05-18 21:01:00 | 2761.41 | 2761.41 | 2761.41 | 2761.41 | 1.16 | 3197.71 | 2761.41 2014-05-18 21:02:00 | 2761.35 | 2761.35 | 2761.35 | 2761.35 | 0.12 | 320.32 | 2761.35 2014-05-18 21:03:00 | 2761.20 | 2761.20 | 2761.18 | 2761.18 | 1.11 | 3067.68 | 2761.19 2014-05-18 21:04:00 | . | . | . | . | . | . | . 2014-05-18 21:05:00 | 2761.18 | 2761.18 | 2760.06 | 2760.06 | 1.18 | 3249.90 | 2761.17 2014-05-18 21:06:00 | 2761.18 | 2761.18 | 2761.18 | 2761.18 | 0.03 | 88.36 | 2761.18 2014-05-18 21:07:00 | 2761.18 | 2761.18 | 2761.18 | 2761.18 | 1.11 | 3070.43 | 2761.18 2014-05-18 21:08:00 | 2761.00 | 2761.00 | 2761.00 | 2761.00 | 0.01 | 30.37 | 2761.00 2014-05-18 21:09:00 | 2760.04 | 2760.04 | 2760.04 | 2760.04 | 0.04 | 110.40 | 2760.04 2014-05-18 21:10:00 | . | . | . | . | . | . | . 2014-05-18 21:11:00 | 2760.50 | 2760.50 | 2760.04 | 2760.04 | 1.11 | 3055.61 | 2760.26 2014-05-18 21:12:00 | . | . | . | . | . | . | . 2014-05-18 21:13:00 | . | . | . | . | . | . | . 2014-05-18 21:14:00 | . | . | . | . | . | . | . 2014-05-18 21:15:00 | . | . | . | . | . | . | . 2014-05-18 21:16:00 | 2760.48 | 2760.48 | 2760.48 | 2760.48 | 0.53 | 1471.34 | 2760.48 2014-05-18 21:17:00 | 2760.02 | 2760.04 | 2760.02 | 2760.04 | 0.70 | 1920.98 | 2760.03 2014-05-18 21:18:00 | 2760.04 | 2760.04 | 2759.99 | 2759.99 | 26.53 | 73231.10 | 2760.00 2014-05-18 21:19:00 | 2759.84 | 2759.84 | 2759.84 | 2759.84 | 2.72 | 7515.04 | 2759.84 2014-05-18 21:20:00 | 2759.82 | 2759.82 | 2758.96 | 2758.96 | 0.02 | 55.19 | 2759.39 2014-05-18 21:21:00 | 2759.76 | 2759.76 | 2759.76 | 2759.76 | 0.21 | 565.75 | 2759.76 2014-05-18 21:22:00 | 2759.76 | 2759.76 | 2759.76 | 2759.76 | 1.45 | 4012.69 | 2759.76 2014-05-18 21:23:00 | 2759.31 | 2759.31 | 2759.31 | 2759.31 | 0.07 | 195.91 | 2759.31 2014-05-18 21:24:00 | 2759.31 | 2761.99 | 2759.00 | 2759.41 | 16.33 | 45068.16 | 2759.33 2014-05-18 21:25:00 | 2759.46 | 2760.47 | 2759.27 | 2759.45 | 13.01 | 35920.36 | 2760.34 2014-05-18 21:26:00 | 2760.00 | 2760.98 | 2759.00 | 2760.02 | 19.17 | 52910.88 | 2759.66 2014-05-18 21:27:00 | 2760.97 | 2760.97 | 2760.37 | 2760.37 | 2.76 | 7614.46 | 2760.86 2014-05-18 21:28:00 | 2760.57 | 2761.82 | 2760.57 | 2761.82 | 4.93 | 13616.23 | 2761.35 2014-05-18 21:29:00 | 2761.31 | 2761.31 | 2760.76 | 2760.76 | 8.04 | 22195.17 | 2761.28 2014-05-18 21:30:00 | 2761.08 | 2761.08 | 2761.08 | 2761.08 | 7.19 | 19852.17 | 2761.08 2014-05-18 21:31:00 | 2761.96 | 2761.96 | 2760.84 | 2760.84 | 8.12 | 22431.87 | 2761.87 2014-05-18 21:32:00 | 2760.89 | 2761.91 | 2760.82 | 2760.91 | 35.64 | 98391.32 | 2761.01 2014-05-18 21:33:00 | 2761.43 | 2761.43 | 2761.43 | 2761.43 | 15.10 | 41697.59 | 2761.43 2014-05-18 21:34:00 | 2761.36 | 2761.36 | 2761.36 | 2761.36 | 0.16 | 452.86 | 2761.36 2014-05-18 21:35:00 | 2761.77 | 2761.77 | 2761.38 | 2761.54 | 2.14 | 5920.66 | 2761.50 2014-05-18 21:36:00 | 2761.74 | 2761.74 | 2760.76 | 2760.77 | 0.87 | 2413.14 | 2761.03 2014-05-18 21:37:00 | 2761.30 | 2761.30 | 2760.35 | 2760.90 | 8.96 | 24738.05 | 2760.94 2014-05-18 21:38:00 | . | . | . | . | . | . | . 2014-05-18 21:39:00 | . | . | . | . | . | . | . 2014-05-18 21:40:00 | 2761.30 | 2762.00 | 2761.00 | 2761.03 | 1.37 | 3790.88 | 2761.02 2014-05-18 21:41:00 | 2761.05 | 2761.30 | 2761.03 | 2761.30 | 2.20 | 6068.94 | 2761.12 2014-05-18 21:42:00 | 2761.17 | 2761.34 | 2761.17 | 2761.23 | 5.50 | 15192.07 | 2761.19 2014-05-18 21:43:00 | 2761.87 | 2761.87 | 2761.87 | 2761.87 | 0.37 | 1019.13 | 2761.87 2014-05-18 21:44:00 | . | . | . | . | . | . | . 2014-05-18 21:45:00 | 2761.60 | 2761.64 | 2761.58 | 2761.62 | 6.31 | 17434.09 | 2761.62 2014-05-18 21:46:00 | 2761.63 | 2761.63 | 2761.63 | 2761.63 | 0.01 | 27.62 | 2761.63 2014-05-18 21:47:00 | 2761.85 | 2761.87 | 2761.85 | 2761.87 | 1.44 | 3971.56 | 2761.86 2014-05-18 21:48:00 | 2761.71 | 2761.87 | 2761.71 | 2761.75 | 1.43 | 3935.58 | 2761.81 2014-05-18 21:49:00 | 2761.97 | 2761.97 | 2761.90 | 2761.90 | 11.76 | 32471.92 | 2761.92 2014-05-18 21:50:00 | . | . | . | . | . | . | . 2014-05-18 21:51:00 | . | . | . | . | . | . | . 2014-05-18 21:52:00 | 2761.71 | 2761.71 | 2761.64 | 2761.64 | 0.99 | 2720.25 | 2761.67 2014-05-18 21:53:00 | 2761.64 | 2761.64 | 2761.64 | 2761.64 | 0.48 | 1325.59 | 2761.64 2014-05-18 21:54:00 | 2761.90 | 2761.92 | 2760.05 | 2761.13 | 8.48 | 23418.10 | 2760.92 2014-05-18 21:55:00 | 2761.22 | 2761.22 | 2761.06 | 2761.08 | 1.63 | 4511.76 | 2761.18 2014-05-18 21:56:00 | . | . | . | . | . | . | . 2014-05-18 21:57:00 | . | . | . | . | . | . | . 2014-05-18 21:58:00 | 2761.70 | 2761.70 | 2761.70 | 2761.70 | 0.02 | 58.00 | 2761.70 2014-05-18 21:59:00 | 2760.98 | 2761.62 | 2760.98 | 2761.62 | 1.82 | 5014.01 | 2761.02 2014-05-18 22:00:00 | 2760.68 | 2760.68 | 2760.68 | 2760.68 | 14.16 | 39080.19 | 2760.68 2014-05-18 22:01:00 | 2760.42 | 2760.42 | 2760.42 | 2760.42 | 9.91 | 27366.80 | 2760.42 2014-05-18 22:02:00 | 2761.42 | 2761.42 | 2761.42 | 2761.42 | 0.03 | 91.13 | 2761.42 2014-05-18 22:03:00 | . | . | . | . | . | . | . 2014-05-18 22:04:00 | 2760.36 | 2760.36 | 2760.36 | 2760.36 | 0.02 | 55.21 | 2760.36 2014-05-18 22:05:00 | 2761.55 | 2761.55 | 2761.52 | 2761.52 | 14.93 | 41215.71 | 2761.52 2014-05-18 22:06:00 | . | . | . | . | . | . | . 2014-05-18 22:07:00 | 2761.14 | 2761.33 | 2760.42 | 2760.42 | 2.21 | 6088.20 | 2761.09 2014-05-18 22:08:00 | . | . | . | . | . | . | . 2014-05-18 22:09:00 | . | . | . | . | . | . | . 2014-05-18 22:10:00 | 2761.04 | 2761.49 | 2760.49 | 2760.49 | 4.10 | 11308.11 | 2760.77 2014-05-18 22:11:00 | . | . | . | . | . | . | . 2014-05-18 22:12:00 | . | . | . | . | . | . | . 2014-05-18 22:13:00 | 2760.52 | 2761.27 | 2760.47 | 2761.15 | 22.21 | 61312.88 | 2761.10 2014-05-18 22:14:00 | . | . | . | . | . | . | . 2014-05-18 22:15:00 | 2761.54 | 2761.54 | 2761.54 | 2761.54 | 3.84 | 10593.27 | 2761.54 2014-05-18 22:16:00 | . | . | . | . | . | . | . 2014-05-18 22:17:00 | 2761.53 | 2761.53 | 2761.53 | 2761.53 | 0.71 | 1955.16 | 2761.53 2014-05-18 22:18:00 | 2761.53 | 2761.53 | 2760.42 | 2760.44 | 11.33 | 31277.92 | 2761.12 2014-05-18 22:19:00 | 2761.53 | 2761.53 | 2761.53 | 2761.53 | 0.63 | 1742.53 | 2761.53 2014-05-18 22:20:00 | . | . | . | . | . | . | . 2014-05-18 22:21:00 | 2761.47 | 2761.47 | 2761.47 | 2761.47 | 0.50 | 1380.74 | 2761.47 2014-05-18 22:22:00 | 2761.41 | 2761.41 | 2761.41 | 2761.41 | 0.50 | 1380.71 | 2761.41 2014-05-18 22:23:00 | . | . | . | . | . | . | . 2014-05-18 22:24:00 | 2761.17 | 2761.17 | 2761.16 | 2761.16 | 0.49 | 1355.73 | 2761.16 2014-05-18 22:25:00 | 2761.43 | 2761.43 | 2761.21 | 2761.21 | 2.61 | 7209.96 | 2761.38 2014-05-18 22:26:00 | 2760.98 | 2760.98 | 2760.98 | 2760.98 | 0.56 | 1546.15 | 2760.98 2014-05-18 22:27:00 | 2760.98 | 2760.98 | 2760.59 | 2760.61 | 3.51 | 9701.16 | 2760.72 2014-05-18 22:28:00 | . | . | . | . | . | . | . 2014-05-18 22:29:00 | 2760.65 | 2760.65 | 2760.52 | 2760.52 | 0.28 | 781.25 | 2760.61 2014-05-18 22:30:00 | . | . | . | . | . | . | . 2014-05-18 22:31:00 | 2760.78 | 2760.78 | 2760.78 | 2760.78 | 0.16 | 441.72 | 2760.78 2014-05-18 22:32:00 | . | . | . | . | . | . | . 2014-05-18 22:33:00 | 2760.78 | 2760.92 | 2760.78 | 2760.92 | 2.61 | 7205.91 | 2760.88 2014-05-18 22:34:00 | . | . | . | . | . | . | . 2014-05-18 22:35:00 | . | . | . | . | . | . | . 2014-05-18 22:36:00 | 2760.91 | 2760.91 | 2760.52 | 2760.52 | 1.60 | 4425.40 | 2760.70 2014-05-18 22:37:00 | 2760.52 | 2760.83 | 2760.50 | 2760.83 | 1.32 | 3635.60 | 2760.52 2014-05-18 22:38:00 | 2760.80 | 2760.82 | 2760.80 | 2760.82 | 1.15 | 3163.89 | 2760.81 2014-05-18 22:39:00 | . | . | . | . | . | . | . 2014-05-18 22:40:00 | . | . | . | . | . | . | . 2014-05-18 22:41:00 | 2760.53 | 2760.53 | 2760.53 | 2760.53 | 0.21 | 587.99 | 2760.53 2014-05-18 22:42:00 | . | . | . | . | . | . | . 2014-05-18 22:43:00 | 2760.74 | 2760.74 | 2760.74 | 2760.74 | 0.21 | 565.95 | 2760.74 2014-05-18 22:44:00 | 2761.00 | 2761.17 | 2761.00 | 2761.17 | 2.44 | 6731.39 | 2761.03 2014-05-18 22:45:00 | 2761.45 | 2762.14 | 2761.45 | 2762.14 | 6.78 | 18720.02 | 2761.88 2014-05-18 22:46:00 | 2762.05 | 2762.05 | 2762.05 | 2762.05 | 0.69 | 1914.10 | 2762.05 2014-05-18 22:47:00 | 2763.00 | 2763.00 | 2763.00 | 2763.00 | 0.37 | 1022.31 | 2763.00 2014-05-18 22:48:00 | 2762.90 | 2762.90 | 2762.88 | 2762.88 | 0.60 | 1654.97 | 2762.88 2014-05-18 22:49:00 | . | . | . | . | . | . | . 2014-05-18 22:50:00 | 2762.57 | 2762.57 | 2761.19 | 2761.49 | 33.37 | 92179.94 | 2762.11 2014-05-18 22:51:00 | 2761.02 | 2761.02 | 2761.02 | 2761.02 | 2.00 | 5522.04 | 2761.02 2014-05-18 22:52:00 | 2761.98 | 2761.98 | 2761.98 | 2761.98 | 0.36 | 980.50 | 2761.98 2014-05-18 22:53:00 | . | . | . | . | . | . | . 2014-05-18 22:54:00 | 2761.98 | 2761.98 | 2761.95 | 2761.95 | 10.46 | 28890.30 | 2761.98 2014-05-18 22:55:00 | 2761.50 | 2761.50 | 2761.27 | 2761.27 | 0.21 | 566.08 | 2761.35 2014-05-18 22:56:00 | 2761.25 | 2762.00 | 2761.25 | 2762.00 | 2.04 | 5619.19 | 2761.27 2014-05-18 22:57:00 | . | . | . | . | . | . | . 2014-05-18 22:58:00 | . | . | . | . | . | . | . 2014-05-18 22:59:00 | 2762.00 | 2762.00 | 2762.00 | 2762.00 | 7.31 | 20176.41 | 2762.00 2014-05-18 23:00:00 | . | . | . | . | . | . | . 2014-05-18 23:01:00 | 2762.15 | 2762.99 | 2761.47 | 2762.84 | 7.19 | 19854.81 | 2762.22 2014-05-18 23:02:00 | 2761.96 | 2762.93 | 2761.50 | 2761.50 | 3.00 | 8286.22 | 2762.07 2014-05-18 23:03:00 | 2761.51 | 2761.51 | 2761.51 | 2761.51 | 0.01 | 27.62 | 2761.51 2014-05-18 23:04:00 | . | . | . | . | . | . | . 2014-05-18 23:05:00 | . | . | . | . | . | . | . 2014-05-18 23:06:00 | 2762.00 | 2762.00 | 2762.00 | 2762.00 | 0.02 | 55.24 | 2762.00 2014-05-18 23:07:00 | 2762.12 | 2762.61 | 2762.12 | 2762.61 | 2.98 | 8237.23 | 2762.32 2014-05-18 23:08:00 | 2762.22 | 2762.22 | 2761.01 | 2761.84 | 14.04 | 38765.29 | 2761.85 2014-05-18 23:09:00 | . | . | . | . | . | . | . 2014-05-18 23:10:00 | . | . | . | . | . | . | . 2014-05-18 23:11:00 | 2762.00 | 2762.00 | 2762.00 | 2762.00 | 2.00 | 5524.00 | 2762.00 2014-05-18 23:12:00 | 2762.15 | 2762.94 | 2762.15 | 2762.94 | 7.34 | 20269.00 | 2762.20 2014-05-18 23:13:00 | . | . | . | . | . | . | . 2014-05-18 23:14:00 | 2762.86 | 2762.86 | 2762.15 | 2762.15 | 0.48 | 1320.34 | 2762.21 2014-05-18 23:15:00 | 2762.54 | 2762.54 | 2762.52 | 2762.52 | 6.67 | 18426.03 | 2762.52 2014-05-18 23:16:00 | 2762.53 | 2765.00 | 2762.52 | 2763.97 | 22.40 | 61882.15 | 2762.97 2014-05-18 23:17:00 | 2762.40 | 2763.22 | 2762.40 | 2763.22 | 6.52 | 18020.90 | 2763.09 2014-05-18 23:18:00 | 2762.40 | 2763.95 | 2762.40 | 2762.69 | 9.80 | 27081.31 | 2763.12 2014-05-18 23:19:00 | . | . | . | . | . | . | . 2014-05-18 23:20:00 | 2762.82 | 2762.82 | 2762.40 | 2762.40 | 4.42 | 12213.52 | 2762.61 2014-05-18 23:21:00 | . | . | . | . | . | . | . 2014-05-18 23:22:00 | 2762.00 | 2763.44 | 2762.00 | 2762.74 | 4.81 | 13291.40 | 2762.71 2014-05-18 23:23:00 | 2762.58 | 2763.44 | 2762.44 | 2762.49 | 2.76 | 7611.63 | 2762.84 2014-05-18 23:24:00 | 2763.83 | 2763.83 | 2762.80 | 2763.66 | 8.10 | 22380.22 | 2763.33 2014-05-18 23:25:00 | 2762.88 | 2763.92 | 2762.49 | 2762.49 | 24.01 | 66345.07 | 2763.23 2014-05-18 23:26:00 | 2763.44 | 2763.44 | 2763.44 | 2763.44 | 6.59 | 18208.31 | 2763.44 2014-05-18 23:27:00 | 2763.44 | 2763.91 | 2763.04 | 2763.12 | 0.55 | 1530.86 | 2763.29 2014-05-18 23:28:00 | 2763.12 | 2763.65 | 2762.44 | 2763.50 | 1.60 | 4418.44 | 2763.25 2014-05-18 23:29:00 | 2763.88 | 2764.00 | 2762.08 | 2763.20 | 11.50 | 31766.29 | 2763.25 2014-05-18 23:30:00 | 2762.63 | 2763.48 | 2762.63 | 2762.63 | 2.05 | 5656.42 | 2763.27 2014-05-18 23:31:00 | 2763.48 | 2763.99 | 2763.00 | 2763.01 | 3.36 | 9290.35 | 2763.34 2014-05-18 23:32:00 | 2762.75 | 2763.83 | 2762.63 | 2762.64 | 22.53 | 62257.80 | 2763.08 2014-05-18 23:33:00 | 2762.64 | 2762.64 | 2762.64 | 2762.64 | 0.44 | 1207.27 | 2762.64 2014-05-18 23:34:00 | 2762.68 | 2763.02 | 2762.65 | 2763.02 | 1.44 | 3989.30 | 2762.68 2014-05-18 23:35:00 | 2763.91 | 2765.00 | 2763.05 | 2763.27 | 40.53 | 112049.84 | 2764.41 2014-05-18 23:36:00 | 2763.32 | 2765.00 | 2763.02 | 2764.54 | 21.15 | 58477.60 | 2764.38 2014-05-18 23:37:00 | 2763.02 | 2768.92 | 2763.00 | 2764.13 | 62.84 | 173731.29 | 2764.75 2014-05-18 23:38:00 | 2763.23 | 2766.98 | 2763.02 | 2764.13 | 24.02 | 66395.22 | 2764.62 2014-05-18 23:39:00 | 2764.58 | 2765.61 | 2764.58 | 2765.61 | 6.80 | 18792.07 | 2765.17 2014-05-18 23:40:00 | . | . | . | . | . | . | . 2014-05-18 23:41:00 | 2764.70 | 2765.99 | 2763.02 | 2764.85 | 36.84 | 101831.17 | 2764.52 2014-05-18 23:42:00 | 2764.87 | 2765.99 | 2764.87 | 2764.99 | 23.16 | 64041.17 | 2765.64 2014-05-18 23:43:00 | 2765.94 | 2766.00 | 2765.94 | 2765.96 | 14.19 | 39257.10 | 2765.95 2014-05-18 23:44:00 | 2765.96 | 2767.05 | 2765.94 | 2767.05 | 5.13 | 14184.16 | 2766.56 2014-05-18 23:45:00 | 2766.54 | 2768.80 | 2765.94 | 2766.99 | 8.91 | 24648.70 | 2767.03 2014-05-18 23:46:00 | 2767.10 | 2769.35 | 2767.10 | 2769.23 | 0.40 | 1107.21 | 2768.02 2014-05-18 23:47:00 | 2767.76 | 2769.01 | 2767.76 | 2767.88 | 8.71 | 24100.20 | 2768.55 2014-05-18 23:48:00 | 2769.27 | 2769.40 | 2768.02 | 2768.74 | 10.65 | 29483.65 | 2768.94 2014-05-18 23:49:00 | 2768.31 | 2769.28 | 2768.02 | 2769.28 | 15.06 | 41690.57 | 2768.67 2014-05-18 23:50:00 | 2769.28 | 2769.40 | 2768.15 | 2768.79 | 17.16 | 47513.61 | 2768.70 2014-05-18 23:51:00 | 2769.37 | 2769.53 | 2768.07 | 2769.53 | 12.58 | 34840.34 | 2769.28 2014-05-18 23:52:00 | 2769.53 | 2769.53 | 2768.61 | 2768.61 | 6.34 | 17544.82 | 2769.07 2014-05-18 23:53:00 | 2769.00 | 2769.48 | 2768.20 | 2768.31 | 30.96 | 85736.17 | 2768.90 2014-05-18 23:54:00 | 2768.31 | 2772.88 | 2768.31 | 2769.82 | 102.52 | 284220.84 | 2772.43 2014-05-18 23:55:00 | 2769.79 | 2770.58 | 2769.03 | 2770.54 | 20.12 | 55747.64 | 2770.48 2014-05-18 23:56:00 | 2770.52 | 2771.00 | 2769.89 | 2770.50 | 2.60 | 7191.43 | 2770.20 2014-05-18 23:57:00 | 2770.48 | 2771.80 | 2770.48 | 2771.00 | 1.55 | 4294.46 | 2770.62 2014-05-18 23:58:00 | 2770.50 | 2771.48 | 2770.50 | 2771.34 | 20.63 | 57151.72 | 2770.72 2014-05-18 23:59:00 | . | . | . | . | . | . | . 2014-05-19 00:00:00 | 2770.50 | 2771.18 | 2770.48 | 2771.14 | 10.67 | 29558.43 | 2770.76 2014-05-19 00:01:00 | 2771.16 | 2771.88 | 2770.50 | 2770.50 | 2.08 | 5763.69 | 2771.00 2014-05-19 00:02:00 | 2771.73 | 2771.91 | 2771.73 | 2771.85 | 15.80 | 43780.76 | 2771.81 2014-05-19 00:03:00 | 2771.83 | 2773.99 | 2771.81 | 2773.89 | 15.11 | 41880.34 | 2772.61 2014-05-19 00:04:00 | 2773.89 | 2773.99 | 2769.10 | 2772.09 | 10.66 | 29553.58 | 2773.16 2014-05-19 00:05:00 | 2770.02 | 2771.27 | 2770.02 | 2770.57 | 3.35 | 9278.25 | 2770.46 2014-05-19 00:06:00 | 2770.57 | 2770.66 | 2770.00 | 2770.00 | 18.11 | 50177.52 | 2770.25 2014-05-19 00:07:00 | 2770.00 | 2771.95 | 2770.00 | 2770.07 | 14.64 | 40552.69 | 2770.94 2014-05-19 00:08:00 | 2770.12 | 2772.57 | 2770.03 | 2772.55 | 23.67 | 65621.83 | 2771.89 2014-05-19 00:09:00 | 2772.55 | 2774.00 | 2772.55 | 2772.62 | 39.13 | 108516.76 | 2773.17 2014-05-19 00:10:00 | 2772.63 | 2772.63 | 2772.62 | 2772.63 | 1.33 | 3687.60 | 2772.63 2014-05-19 00:11:00 | 2773.62 | 2773.88 | 2772.68 | 2772.79 | 14.76 | 40938.18 | 2773.40 2014-05-19 00:12:00 | 2773.88 | 2774.03 | 2772.91 | 2774.03 | 19.01 | 52729.95 | 2773.80 2014-05-19 00:13:00 | 2774.03 | 2774.98 | 2770.42 | 2773.89 | 6.09 | 16888.66 | 2774.55 2014-05-19 00:14:00 | 2773.81 | 2773.91 | 2770.93 | 2773.78 | 12.48 | 34610.78 | 2773.74 2014-05-19 00:15:00 | 2771.63 | 2773.67 | 2770.04 | 2770.04 | 31.59 | 87545.48 | 2771.30 2014-05-19 00:16:00 | 2770.04 | 2772.47 | 2770.04 | 2771.86 | 1.48 | 4097.32 | 2772.21 2014-05-19 00:17:00 | 2771.69 | 2771.69 | 2771.69 | 2771.69 | 1.00 | 2771.69 | 2771.69 2014-05-19 00:18:00 | 2771.00 | 2772.94 | 2771.00 | 2771.16 | 44.30 | 122800.50 | 2771.96 2014-05-19 00:19:00 | 2772.31 | 2772.33 | 2771.00 | 2771.73 | 13.61 | 37723.12 | 2771.52 2014-05-19 00:20:00 | 2771.73 | 2773.00 | 2771.71 | 2771.71 | 10.30 | 28547.11 | 2772.10 2014-05-19 00:21:00 | 2771.73 | 2772.51 | 2771.71 | 2772.13 | 19.08 | 52900.83 | 2772.00 2014-05-19 00:22:00 | 2771.71 | 2772.00 | 2769.14 | 2769.23 | 35.41 | 98087.37 | 2770.36 2014-05-19 00:23:00 | 2769.91 | 2770.34 | 2767.02 | 2770.10 | 41.90 | 116061.19 | 2769.89 2014-05-19 00:24:00 | 2771.11 | 2771.69 | 2767.52 | 2767.52 | 46.83 | 129734.52 | 2770.27 2014-05-19 00:25:00 | 2768.95 | 2770.99 | 2767.27 | 2770.99 | 5.24 | 14510.14 | 2769.11 2014-05-19 00:26:00 | 2770.99 | 2770.99 | 2768.18 | 2770.73 | 13.77 | 38126.26 | 2769.80 2014-05-19 00:27:00 | 2768.52 | 2770.42 | 2768.52 | 2768.90 | 16.15 | 44733.08 | 2769.16 2014-05-19 00:28:00 | 2769.24 | 2769.80 | 2767.50 | 2769.80 | 28.06 | 77700.52 | 2769.18 2014-05-19 00:29:00 | 2768.29 | 2770.42 | 2768.29 | 2769.70 | 18.77 | 51967.21 | 2769.07 2014-05-19 00:30:00 | 2769.79 | 2770.00 | 2767.53 | 2767.71 | 44.56 | 123364.51 | 2768.63 2014-05-19 00:31:00 | 2768.71 | 2768.81 | 2767.53 | 2767.53 | 5.28 | 14607.99 | 2768.76 2014-05-19 00:32:00 | 2767.80 | 2767.80 | 2767.69 | 2767.69 | 2.12 | 5862.00 | 2767.71 2014-05-19 00:33:00 | 2768.14 | 2768.86 | 2767.50 | 2768.86 | 20.92 | 57904.72 | 2768.44 2014-05-19 00:34:00 | 2767.52 | 2768.70 | 2767.52 | 2768.70 | 34.98 | 96810.18 | 2767.98 2014-05-19 00:35:00 | 2767.52 | 2767.52 | 2767.02 | 2767.52 | 22.74 | 62927.00 | 2767.48 2014-05-19 00:36:00 | 2767.52 | 2769.12 | 2767.52 | 2769.07 | 6.51 | 18018.25 | 2768.63 2014-05-19 00:37:00 | 2768.80 | 2768.89 | 2767.93 | 2768.45 | 33.64 | 93120.03 | 2768.22 2014-05-19 00:38:00 | 2767.59 | 2769.00 | 2767.59 | 2769.00 | 23.35 | 64659.55 | 2768.67 2014-05-19 00:39:00 | 2769.00 | 2769.00 | 2767.00 | 2767.00 | 6.06 | 16783.70 | 2767.76 2014-05-19 00:40:00 | 2767.49 | 2767.49 | 2767.03 | 2767.10 | 3.27 | 9037.61 | 2767.18 2014-05-19 00:41:00 | 2767.65 | 2768.27 | 2767.65 | 2768.27 | 1.73 | 4796.63 | 2767.82 2014-05-19 00:42:00 | 2767.67 | 2767.72 | 2767.67 | 2767.67 | 3.40 | 9410.14 | 2767.69 2014-05-19 00:43:00 | 2767.70 | 2768.34 | 2767.64 | 2768.34 | 5.51 | 15257.95 | 2768.13 2014-05-19 00:44:00 | 2768.34 | 2768.90 | 2765.99 | 2766.79 | 44.96 | 124412.86 | 2767.44 2014-05-19 00:45:00 | 2766.86 | 2769.00 | 2765.99 | 2767.24 | 50.54 | 139871.71 | 2767.33 2014-05-19 00:46:00 | 2766.50 | 2767.32 | 2765.97 | 2765.97 | 0.89 | 2448.58 | 2766.76 2014-05-19 00:47:00 | 2767.39 | 2767.41 | 2765.66 | 2766.72 | 10.96 | 30305.95 | 2765.90 2014-05-19 00:48:00 | 2765.78 | 2766.68 | 2765.55 | 2765.55 | 1.53 | 4228.78 | 2765.71 2014-05-19 00:49:00 | 2765.55 | 2766.45 | 2765.39 | 2765.48 | 44.43 | 122884.22 | 2765.79 2014-05-19 00:50:00 | 2765.51 | 2766.30 | 2765.51 | 2766.26 | 1.80 | 4980.93 | 2765.65 2014-05-19 00:51:00 | 2766.20 | 2766.99 | 2766.04 | 2766.99 | 2.27 | 6270.69 | 2766.07 2014-05-19 00:52:00 | 2766.82 | 2766.82 | 2766.82 | 2766.82 | 0.44 | 1206.33 | 2766.82 2014-05-19 00:53:00 | 2766.54 | 2766.54 | 2766.54 | 2766.54 | 0.20 | 553.31 | 2766.54 2014-05-19 00:54:00 | 2766.56 | 2767.84 | 2766.56 | 2767.11 | 4.87 | 13464.10 | 2766.97 2014-05-19 00:55:00 | 2768.48 | 2770.00 | 2767.15 | 2769.21 | 62.37 | 172695.85 | 2768.98 2014-05-19 00:56:00 | 2769.29 | 2770.50 | 2767.25 | 2770.06 | 56.15 | 155467.44 | 2768.99 2014-05-19 00:57:00 | 2770.05 | 2770.05 | 2766.61 | 2767.43 | 27.25 | 75429.44 | 2768.26 2014-05-19 00:58:00 | 2767.46 | 2770.46 | 2767.46 | 2770.44 | 7.47 | 20683.78 | 2769.28 2014-05-19 00:59:00 | 2767.40 | 2770.06 | 2767.38 | 2768.24 | 20.15 | 55781.40 | 2768.58 2014-05-19 01:00:00 | 2770.22 | 2770.25 | 2766.61 | 2766.61 | 13.44 | 37196.01 | 2767.77 2014-05-19 01:01:00 | 2767.10 | 2767.37 | 2766.48 | 2766.48 | 3.41 | 9421.30 | 2766.90 2014-05-19 01:02:00 | . | . | . | . | . | . | . 2014-05-19 01:03:00 | 2766.59 | 2766.59 | 2766.59 | 2766.59 | 0.60 | 1659.95 | 2766.59 2014-05-19 01:04:00 | 2766.57 | 2767.49 | 2766.17 | 2767.45 | 7.99 | 22092.48 | 2766.40 2014-05-19 01:05:00 | 2767.90 | 2767.90 | 2767.22 | 2767.39 | 9.09 | 25155.23 | 2767.35 2014-05-19 01:06:00 | 2767.22 | 2767.22 | 2767.22 | 2767.22 | 0.13 | 345.90 | 2767.22 2014-05-19 01:07:00 | 2767.30 | 2768.09 | 2767.30 | 2768.09 | 0.68 | 1884.67 | 2767.51 2014-05-19 01:08:00 | . | . | . | . | . | . | . 2014-05-19 01:09:00 | 2768.00 | 2769.10 | 2767.95 | 2768.02 | 21.28 | 58916.53 | 2768.50 2014-05-19 01:10:00 | 2768.13 | 2768.86 | 2768.13 | 2768.52 | 1.35 | 3726.11 | 2768.28 2014-05-19 01:11:00 | 2769.09 | 2770.44 | 2768.11 | 2769.09 | 7.76 | 21483.17 | 2768.81 2014-05-19 01:12:00 | 2769.12 | 2770.07 | 2768.72 | 2770.07 | 22.66 | 62737.55 | 2769.14 2014-05-19 01:13:00 | 2770.64 | 2772.07 | 2770.64 | 2771.90 | 18.37 | 50917.73 | 2771.94 2014-05-19 01:14:00 | 2771.91 | 2771.91 | 2769.10 | 2769.28 | 11.89 | 32929.05 | 2770.64 2014-05-19 01:15:00 | 2769.71 | 2770.00 | 2768.86 | 2770.00 | 14.22 | 39393.27 | 2769.49 2014-05-19 01:16:00 | 2769.00 | 2769.00 | 2769.00 | 2769.00 | 0.18 | 498.42 | 2769.00 2014-05-19 01:17:00 | 2769.00 | 2769.00 | 2769.00 | 2769.00 | 1.80 | 4984.20 | 2769.00 2014-05-19 01:18:00 | 2769.05 | 2769.05 | 2769.05 | 2769.05 | 1.16 | 3223.17 | 2769.05 2014-05-19 01:19:00 | 2769.09 | 2769.43 | 2769.09 | 2769.43 | 1.00 | 2772.01 | 2769.24 2014-05-19 01:20:00 | 2769.76 | 2769.80 | 2769.76 | 2769.80 | 4.47 | 12372.66 | 2769.79 2014-05-19 01:21:00 | 2769.79 | 2769.80 | 2768.54 | 2768.59 | 6.88 | 19049.77 | 2769.27 2014-05-19 01:22:00 | 2768.54 | 2769.42 | 2768.52 | 2769.42 | 1.80 | 4987.20 | 2769.13 2014-05-19 01:23:00 | 2768.54 | 2768.55 | 2768.42 | 2768.44 | 14.15 | 39177.32 | 2768.52 2014-05-19 01:24:00 | 2768.44 | 2768.94 | 2768.44 | 2768.44 | 0.31 | 844.47 | 2768.77 2014-05-19 01:25:00 | 2768.52 | 2768.96 | 2768.52 | 2768.52 | 3.66 | 10138.63 | 2768.61 2014-05-19 01:26:00 | 2768.88 | 2769.60 | 2768.88 | 2769.37 | 7.76 | 21488.19 | 2769.10 2014-05-19 01:27:00 | 2769.37 | 2769.41 | 2768.55 | 2768.65 | 5.80 | 16050.78 | 2769.29 2014-05-19 01:28:00 | 2768.54 | 2768.54 | 2767.43 | 2767.43 | 3.84 | 10627.59 | 2768.32 2014-05-19 01:29:00 | 2767.45 | 2768.39 | 2767.45 | 2768.30 | 16.10 | 44561.32 | 2768.30 2014-05-19 01:30:00 | . | . | . | . | . | . | . 2014-05-19 01:31:00 | . | . | . | . | . | . | . 2014-05-19 01:32:00 | 2768.53 | 2768.53 | 2768.47 | 2768.49 | 2.67 | 7378.06 | 2768.50 2014-05-19 01:33:00 | 2767.53 | 2767.53 | 2767.53 | 2767.53 | 0.20 | 553.51 | 2767.53 2014-05-19 01:34:00 | . | . | . | . | . | . | . 2014-05-19 01:35:00 | 2767.53 | 2767.53 | 2767.52 | 2767.52 | 0.74 | 2050.74 | 2767.53 2014-05-19 01:36:00 | 2767.50 | 2767.50 | 2767.50 | 2767.50 | 0.35 | 968.63 | 2767.50 2014-05-19 01:37:00 | 2767.50 | 2767.52 | 2766.11 | 2766.53 | 24.13 | 66761.92 | 2766.76 2014-05-19 01:38:00 | 2766.53 | 2767.11 | 2766.34 | 2766.34 | 20.05 | 55474.68 | 2766.68 2014-05-19 01:39:00 | . | . | . | . | . | . | . 2014-05-19 01:40:00 | 2766.93 | 2766.95 | 2766.93 | 2766.95 | 0.30 | 830.08 | 2766.93 2014-05-19 01:41:00 | 2766.12 | 2766.12 | 2766.12 | 2766.12 | 0.30 | 816.01 | 2766.12 2014-05-19 01:42:00 | 2766.58 | 2766.78 | 2766.58 | 2766.78 | 7.25 | 20050.04 | 2766.67 2014-05-19 01:43:00 | 2766.98 | 2767.15 | 2766.96 | 2767.15 | 12.75 | 35270.77 | 2766.99 2014-05-19 01:44:00 | 2767.51 | 2767.58 | 2767.01 | 2767.01 | 14.95 | 41374.67 | 2767.35 2014-05-19 01:45:00 | 2768.00 | 2768.85 | 2767.24 | 2767.58 | 22.74 | 62949.64 | 2767.99 2014-05-19 01:46:00 | . | . | . | . | . | . | . 2014-05-19 01:47:00 | 2768.00 | 2768.00 | 2766.15 | 2766.15 | 1.05 | 2905.25 | 2766.90 2014-05-19 01:48:00 | 2767.40 | 2768.97 | 2767.40 | 2768.97 | 4.34 | 12008.47 | 2768.20 2014-05-19 01:49:00 | 2768.97 | 2768.97 | 2768.02 | 2768.02 | 1.15 | 3180.93 | 2768.43 2014-05-19 01:50:00 | . | . | . | . | . | . | . 2014-05-19 01:51:00 | . | . | . | . | . | . | . 2014-05-19 01:52:00 | 2767.29 | 2767.29 | 2766.50 | 2767.29 | 0.20 | 547.89 | 2767.14 2014-05-19 01:53:00 | 2767.29 | 2767.99 | 2766.55 | 2766.55 | 39.56 | 109461.90 | 2767.26 2014-05-19 01:54:00 | 2766.55 | 2767.88 | 2766.55 | 2767.61 | 20.59 | 56984.44 | 2767.04 2014-05-19 01:55:00 | 2766.57 | 2767.88 | 2766.55 | 2767.15 | 36.81 | 101850.24 | 2767.14 2014-05-19 01:56:00 | 2766.55 | 2769.00 | 2766.55 | 2769.00 | 3.96 | 10969.92 | 2768.08 2014-05-19 01:57:00 | 2767.32 | 2768.94 | 2767.32 | 2767.52 | 50.02 | 138448.93 | 2767.93 2014-05-19 01:58:00 | 2767.32 | 2767.32 | 2766.50 | 2766.50 | 25.08 | 69404.48 | 2767.10 2014-05-19 01:59:00 | 2766.50 | 2767.32 | 2765.42 | 2765.98 | 11.01 | 30453.88 | 2766.02 2014-05-19 02:00:00 | 2765.96 | 2766.57 | 2765.96 | 2766.55 | 5.72 | 15833.95 | 2766.24 2014-05-19 02:01:00 | 2766.55 | 2766.55 | 2766.43 | 2766.43 | 7.95 | 21984.85 | 2766.43 2014-05-19 02:02:00 | 2765.98 | 2766.51 | 2765.00 | 2765.00 | 64.20 | 177581.18 | 2766.02 2014-05-19 02:03:00 | 2765.88 | 2765.88 | 2765.88 | 2765.88 | 0.05 | 138.29 | 2765.88 2014-05-19 02:04:00 | 2765.88 | 2765.98 | 2765.03 | 2765.03 | 7.50 | 20739.60 | 2765.28 2014-05-19 02:05:00 | 2765.05 | 2766.00 | 2765.00 | 2766.00 | 10.66 | 29466.67 | 2765.01 2014-05-19 02:06:00 | 2765.99 | 2766.46 | 2765.26 | 2765.69 | 7.81 | 21612.65 | 2765.89 2014-05-19 02:07:00 | 2766.27 | 2766.27 | 2765.13 | 2765.38 | 36.52 | 101004.46 | 2765.73 2014-05-19 02:08:00 | 2766.00 | 2766.00 | 2764.69 | 2764.88 | 17.56 | 48539.10 | 2764.97 2014-05-19 02:09:00 | 2764.97 | 2764.97 | 2763.57 | 2763.57 | 16.86 | 46599.35 | 2764.06 2014-05-19 02:10:00 | 2763.57 | 2763.57 | 2763.57 | 2763.57 | 0.63 | 1735.52 | 2763.57 2014-05-19 02:11:00 | 2763.98 | 2764.94 | 2763.70 | 2763.70 | 8.42 | 23266.49 | 2763.90 2014-05-19 02:12:00 | 2763.70 | 2764.49 | 2762.02 | 2763.58 | 10.64 | 29406.05 | 2763.47 2014-05-19 02:13:00 | 2763.58 | 2763.58 | 2763.00 | 2763.00 | 0.51 | 1403.87 | 2763.52 2014-05-19 02:14:00 | 2763.00 | 2763.58 | 2762.67 | 2763.51 | 10.81 | 29851.71 | 2762.77 2014-05-19 02:15:00 | 2763.00 | 2763.02 | 2762.60 | 2762.89 | 7.52 | 20770.23 | 2762.73 2014-05-19 02:16:00 | 2762.89 | 2762.96 | 2762.89 | 2762.96 | 9.12 | 25195.32 | 2762.95 2014-05-19 02:17:00 | 2762.80 | 2764.00 | 2762.49 | 2764.00 | 26.95 | 74456.85 | 2762.67 2014-05-19 02:18:00 | 2763.65 | 2763.91 | 2762.58 | 2763.45 | 22.88 | 63225.87 | 2763.37 2014-05-19 02:19:00 | 2763.45 | 2763.45 | 2762.02 | 2763.42 | 11.55 | 31914.38 | 2762.67 2014-05-19 02:20:00 | 2762.71 | 2763.37 | 2761.35 | 2761.35 | 16.92 | 46726.53 | 2762.43 2014-05-19 02:21:00 | 2761.61 | 2763.05 | 2760.00 | 2760.51 | 102.37 | 282710.23 | 2761.68 2014-05-19 02:22:00 | 2760.31 | 2761.95 | 2760.10 | 2760.87 | 7.17 | 19783.37 | 2760.73 2014-05-19 02:23:00 | 2761.05 | 2761.12 | 2760.80 | 2760.80 | 7.56 | 20867.60 | 2760.99 2014-05-19 02:24:00 | 2760.72 | 2760.72 | 2759.01 | 2759.01 | 57.47 | 158603.25 | 2760.00 2014-05-19 02:25:00 | 2759.23 | 2759.23 | 2758.55 | 2758.56 | 7.62 | 21008.77 | 2758.87 2014-05-19 02:26:00 | 2758.56 | 2760.01 | 2758.50 | 2759.99 | 44.23 | 122026.44 | 2758.91 2014-05-19 02:27:00 | 2759.99 | 2763.29 | 2759.99 | 2763.16 | 50.58 | 139695.02 | 2762.03 2014-05-19 02:28:00 | 2763.00 | 2763.00 | 2758.84 | 2761.66 | 59.73 | 164890.86 | 2760.60 2014-05-19 02:29:00 | 2760.26 | 2760.98 | 2760.26 | 2760.75 | 20.77 | 57323.88 | 2760.34 2014-05-19 02:30:00 | 2759.02 | 2759.06 | 2758.38 | 2758.38 | 55.23 | 152359.50 | 2758.69 2014-05-19 02:31:00 | 2758.16 | 2760.77 | 2758.16 | 2760.77 | 11.89 | 32801.21 | 2758.95 2014-05-19 02:32:00 | 2759.42 | 2760.74 | 2759.34 | 2760.19 | 77.35 | 213475.84 | 2760.05 2014-05-19 02:33:00 | 2760.03 | 2760.03 | 2760.00 | 2760.00 | 11.19 | 30870.81 | 2760.02 2014-05-19 02:34:00 | 2759.99 | 2759.99 | 2759.60 | 2759.60 | 1.37 | 3767.24 | 2759.88 2014-05-19 02:35:00 | . | . | . | . | . | . | . 2014-05-19 02:36:00 | 2760.39 | 2761.38 | 2760.39 | 2761.38 | 7.33 | 20251.53 | 2761.32 2014-05-19 02:37:00 | 2760.36 | 2760.48 | 2760.36 | 2760.48 | 12.90 | 35608.73 | 2760.37 2014-05-19 02:38:00 | 2760.54 | 2760.87 | 2760.54 | 2760.87 | 0.95 | 2625.48 | 2760.75 2014-05-19 02:39:00 | 2760.91 | 2761.38 | 2760.91 | 2761.38 | 1.86 | 5129.98 | 2761.02 2014-05-19 02:40:00 | 2760.91 | 2761.38 | 2760.71 | 2760.98 | 0.95 | 2628.50 | 2761.03 2014-05-19 02:41:00 | . | . | . | . | . | . | . 2014-05-19 02:42:00 | 2761.02 | 2761.02 | 2761.00 | 2761.00 | 1.49 | 4113.90 | 2761.01 2014-05-19 02:43:00 | 2760.98 | 2761.73 | 2760.47 | 2760.49 | 13.90 | 38380.15 | 2760.96 2014-05-19 02:44:00 | 2760.52 | 2760.80 | 2760.40 | 2760.80 | 3.76 | 10387.96 | 2760.55 2014-05-19 02:45:00 | 2760.80 | 2760.80 | 2760.40 | 2760.46 | 0.72 | 1995.89 | 2760.57 2014-05-19 02:46:00 | 2760.50 | 2760.82 | 2760.30 | 2760.55 | 4.92 | 13587.18 | 2760.50 2014-05-19 02:47:00 | 2760.55 | 2761.06 | 2760.02 | 2760.61 | 29.42 | 81198.04 | 2760.43 2014-05-19 02:48:00 | 2760.61 | 2762.00 | 2760.00 | 2760.39 | 29.90 | 82540.80 | 2760.93 2014-05-19 02:49:00 | 2761.42 | 2762.49 | 2760.40 | 2761.31 | 17.71 | 48901.20 | 2761.69 2014-05-19 02:50:00 | 2761.31 | 2762.42 | 2761.29 | 2761.31 | 29.24 | 80754.26 | 2761.68 2014-05-19 02:51:00 | 2762.44 | 2762.50 | 2761.29 | 2761.85 | 15.59 | 43075.77 | 2762.33 2014-05-19 02:52:00 | 2762.00 | 2762.02 | 2761.25 | 2761.35 | 12.48 | 34463.82 | 2761.52 2014-05-19 02:53:00 | 2761.35 | 2762.32 | 2760.90 | 2761.75 | 46.45 | 128256.62 | 2761.24 2014-05-19 02:54:00 | 2762.28 | 2762.50 | 2761.19 | 2761.45 | 25.57 | 70623.30 | 2761.96 2014-05-19 02:55:00 | 2761.46 | 2762.76 | 2761.46 | 2761.64 | 3.64 | 10038.80 | 2761.71 2014-05-19 02:56:00 | 2761.64 | 2761.64 | 2761.60 | 2761.60 | 2.00 | 5523.22 | 2761.61 2014-05-19 02:57:00 | . | . | . | . | . | . | . 2014-05-19 02:58:00 | 2762.34 | 2762.34 | 2762.34 | 2762.34 | 5.26 | 14516.10 | 2762.34 2014-05-19 02:59:00 | 2762.12 | 2763.45 | 2761.51 | 2762.42 | 39.10 | 108041.77 | 2762.86 2014-05-19 03:00:00 | 2763.29 | 2763.43 | 2761.87 | 2762.38 | 54.93 | 151758.11 | 2762.60 2014-05-19 03:01:00 | 2763.46 | 2763.65 | 2762.48 | 2762.72 | 11.48 | 31732.25 | 2763.17 2014-05-19 03:02:00 | 2763.37 | 2764.87 | 2763.37 | 2764.22 | 24.33 | 67261.53 | 2764.10 2014-05-19 03:03:00 | 2763.79 | 2766.89 | 2763.79 | 2765.47 | 36.81 | 101782.87 | 2765.09 2014-05-19 03:04:00 | 2764.58 | 2766.55 | 2764.58 | 2765.26 | 35.74 | 98840.89 | 2765.86 2014-05-19 03:05:00 | 2765.31 | 2766.44 | 2765.31 | 2766.04 | 4.25 | 11741.51 | 2765.96 2014-05-19 03:06:00 | 2766.08 | 2766.81 | 2766.00 | 2766.78 | 23.04 | 63718.15 | 2766.14 2014-05-19 03:07:00 | 2766.82 | 2766.82 | 2765.75 | 2766.07 | 18.54 | 51274.01 | 2766.04 2014-05-19 03:08:00 | 2766.07 | 2766.76 | 2765.98 | 2766.76 | 11.14 | 30810.71 | 2766.27 2014-05-19 03:09:00 | 2766.98 | 2767.18 | 2765.50 | 2767.14 | 25.39 | 70253.97 | 2766.56 2014-05-19 03:10:00 | 2767.14 | 2767.20 | 2766.00 | 2767.00 | 21.59 | 59737.26 | 2766.51 2014-05-19 03:11:00 | 2767.00 | 2767.98 | 2766.00 | 2766.00 | 24.09 | 66666.16 | 2766.92 2014-05-19 03:12:00 | 2766.21 | 2767.09 | 2766.00 | 2767.09 | 5.71 | 15786.04 | 2766.57 2014-05-19 03:13:00 | 2767.25 | 2768.00 | 2767.25 | 2768.00 | 37.62 | 104109.31 | 2767.47 2014-05-19 03:14:00 | 2767.34 | 2767.34 | 2766.01 | 2766.01 | 31.26 | 86479.52 | 2766.28 2014-05-19 03:15:00 | 2766.00 | 2766.00 | 2765.49 | 2765.57 | 1.34 | 3695.13 | 2765.81 2014-05-19 03:16:00 | 2765.57 | 2766.77 | 2765.57 | 2766.77 | 6.35 | 17549.53 | 2765.88 2014-05-19 03:17:00 | . | . | . | . | . | . | . 2014-05-19 03:18:00 | 2766.25 | 2766.95 | 2766.25 | 2766.31 | 0.13 | 370.72 | 2766.55 2014-05-19 03:19:00 | 2766.31 | 2766.32 | 2766.25 | 2766.25 | 2.45 | 6777.39 | 2766.28 2014-05-19 03:20:00 | 2766.65 | 2766.65 | 2765.75 | 2765.99 | 26.02 | 71968.61 | 2766.00 2014-05-19 03:21:00 | 2766.00 | 2766.00 | 2765.31 | 2765.90 | 10.63 | 29388.04 | 2765.93 2014-05-19 03:22:00 | 2765.59 | 2765.90 | 2765.54 | 2765.90 | 4.58 | 12677.37 | 2765.57 2014-05-19 03:23:00 | 2765.86 | 2766.00 | 2765.78 | 2765.87 | 16.36 | 45258.94 | 2765.93 2014-05-19 03:24:00 | 2765.87 | 2765.99 | 2765.21 | 2765.75 | 20.14 | 55694.34 | 2765.63 2014-05-19 03:25:00 | 2765.75 | 2765.99 | 2765.22 | 2765.74 | 11.86 | 32803.02 | 2765.62 2014-05-19 03:26:00 | 2765.77 | 2766.00 | 2764.82 | 2765.08 | 4.91 | 13566.65 | 2765.32 2014-05-19 03:27:00 | 2765.08 | 2765.75 | 2764.50 | 2765.75 | 16.82 | 46489.83 | 2764.62 2014-05-19 03:28:00 | 2764.89 | 2766.00 | 2764.80 | 2765.51 | 5.17 | 14283.14 | 2765.37 2014-05-19 03:29:00 | 2765.61 | 2766.00 | 2765.00 | 2765.37 | 1.36 | 3766.44 | 2765.37 2014-05-19 03:30:00 | 2765.97 | 2765.97 | 2765.97 | 2765.97 | 1.16 | 3216.82 | 2765.97 2014-05-19 03:31:00 | 2765.97 | 2765.97 | 2765.50 | 2765.50 | 2.19 | 6043.11 | 2765.73 2014-05-19 03:32:00 | 2765.72 | 2765.98 | 2765.11 | 2765.88 | 9.82 | 27168.02 | 2765.76 2014-05-19 03:33:00 | 2765.88 | 2765.95 | 2765.60 | 2765.60 | 6.88 | 19017.98 | 2765.85 2014-05-19 03:34:00 | . | . | . | . | . | . | . 2014-05-19 03:35:00 | 2765.62 | 2765.62 | 2765.00 | 2765.00 | 1.68 | 4648.63 | 2765.40 2014-05-19 03:36:00 | 2765.00 | 2765.57 | 2765.00 | 2765.43 | 0.85 | 2336.60 | 2765.21 2014-05-19 03:37:00 | 2765.50 | 2765.53 | 2764.81 | 2764.84 | 1.65 | 4567.64 | 2764.91 2014-05-19 03:38:00 | 2764.85 | 2765.92 | 2764.85 | 2765.48 | 15.35 | 42444.77 | 2765.31 2014-05-19 03:39:00 | 2765.48 | 2765.50 | 2765.00 | 2765.50 | 8.31 | 22967.13 | 2765.13 2014-05-19 03:40:00 | 2765.50 | 2765.90 | 2765.50 | 2765.82 | 3.60 | 9967.94 | 2765.80 2014-05-19 03:41:00 | . | . | . | . | . | . | . 2014-05-19 03:42:00 | 2765.73 | 2765.73 | 2765.20 | 2765.20 | 7.28 | 20122.98 | 2765.28 2014-05-19 03:43:00 | 2765.20 | 2765.24 | 2764.85 | 2764.85 | 3.63 | 10022.89 | 2764.93 2014-05-19 03:44:00 | 2764.85 | 2764.85 | 2764.85 | 2764.85 | 0.13 | 345.61 | 2764.85 2014-05-19 03:45:00 | 2765.20 | 2765.20 | 2761.80 | 2764.43 | 24.51 | 67725.57 | 2763.07 2014-05-19 03:46:00 | 2763.67 | 2764.27 | 2762.34 | 2762.99 | 5.07 | 14008.67 | 2763.05 2014-05-19 03:47:00 | 2762.99 | 2764.63 | 2762.55 | 2764.07 | 59.24 | 163697.12 | 2763.29 2014-05-19 03:48:00 | 2764.60 | 2765.09 | 2763.31 | 2763.41 | 35.19 | 97264.04 | 2764.36 2014-05-19 03:49:00 | 2763.41 | 2764.90 | 2763.41 | 2764.04 | 7.11 | 19661.41 | 2764.54 2014-05-19 03:50:00 | 2764.27 | 2764.27 | 2764.23 | 2764.23 | 2.48 | 6855.39 | 2764.27 2014-05-19 03:51:00 | 2764.00 | 2764.00 | 2763.52 | 2763.52 | 3.53 | 9764.40 | 2763.77 2014-05-19 03:52:00 | 2763.50 | 2763.50 | 2762.21 | 2763.28 | 64.64 | 178574.62 | 2762.73 2014-05-19 03:53:00 | 2763.28 | 2763.28 | 2762.89 | 2762.89 | 4.57 | 12638.27 | 2763.07 2014-05-19 03:54:00 | 2763.60 | 2765.00 | 2761.44 | 2761.95 | 10.09 | 27875.07 | 2763.74 2014-05-19 03:55:00 | 2761.50 | 2761.54 | 2760.28 | 2760.28 | 31.21 | 86177.42 | 2761.21 2014-05-19 03:56:00 | 2760.32 | 2761.02 | 2760.01 | 2760.41 | 43.02 | 118752.35 | 2760.53 2014-05-19 03:57:00 | 2760.67 | 2761.20 | 2760.22 | 2760.94 | 12.04 | 33242.01 | 2760.74 2014-05-19 03:58:00 | 2760.94 | 2761.18 | 2760.01 | 2760.01 | 15.43 | 42597.10 | 2760.85 2014-05-19 03:59:00 | 2760.02 | 2760.60 | 2759.03 | 2759.05 | 34.56 | 95352.07 | 2759.35 2014-05-19 04:00:00 | 2759.06 | 2759.99 | 2759.06 | 2759.33 | 3.75 | 10354.59 | 2759.75 2014-05-19 04:01:00 | 2759.14 | 2760.00 | 2759.00 | 2759.40 | 33.61 | 92720.40 | 2759.04 2014-05-19 04:02:00 | 2760.00 | 2761.94 | 2759.50 | 2761.18 | 25.33 | 69928.42 | 2760.59 2014-05-19 04:03:00 | 2761.82 | 2762.55 | 2760.76 | 2762.55 | 6.04 | 16676.12 | 2761.86 2014-05-19 04:04:00 | 2762.57 | 2763.05 | 2762.57 | 2763.02 | 5.39 | 14881.26 | 2762.95 2014-05-19 04:05:00 | 2763.02 | 2763.57 | 2762.05 | 2762.05 | 12.10 | 33421.16 | 2763.22 2014-05-19 04:06:00 | 2762.06 | 2764.07 | 2762.06 | 2764.01 | 11.64 | 32179.96 | 2763.65 2014-05-19 04:07:00 | 2764.38 | 2764.38 | 2764.20 | 2764.20 | 0.58 | 1606.03 | 2764.25 2014-05-19 04:08:00 | . | . | . | . | . | . | . 2014-05-19 04:09:00 | . | . | . | . | . | . | . 2014-05-19 04:10:00 | . | . | . | . | . | . | . 2014-05-19 04:11:00 | . | . | . | . | . | . | . 2014-05-19 04:12:00 | 2764.51 | 2764.96 | 2763.74 | 2764.00 | 2.03 | 5612.07 | 2764.57 2014-05-19 04:13:00 | 2764.01 | 2764.06 | 2764.00 | 2764.00 | 6.87 | 18999.90 | 2764.02 2014-05-19 04:14:00 | 2763.75 | 2764.09 | 2763.72 | 2764.09 | 0.54 | 1484.28 | 2764.02 2014-05-19 04:15:00 | 2764.23 | 2764.23 | 2763.30 | 2763.30 | 3.54 | 9775.24 | 2763.71 2014-05-19 04:16:00 | 2764.15 | 2764.88 | 2763.32 | 2764.88 | 3.81 | 10525.96 | 2764.17 2014-05-19 04:17:00 | 2764.52 | 2764.62 | 2763.67 | 2763.78 | 11.92 | 32957.65 | 2763.98 2014-05-19 04:18:00 | 2763.80 | 2763.80 | 2763.80 | 2763.80 | 0.01 | 27.64 | 2763.80 2014-05-19 04:19:00 | 2763.80 | 2763.80 | 2763.68 | 2763.76 | 19.00 | 52508.19 | 2763.73 2014-05-19 04:20:00 | 2763.76 | 2764.05 | 2763.34 | 2763.34 | 7.37 | 20359.83 | 2764.03 2014-05-19 04:21:00 | 2763.34 | 2763.58 | 2763.32 | 2763.58 | 1.16 | 3205.49 | 2763.35 2014-05-19 04:22:00 | 2763.56 | 2763.56 | 2763.32 | 2763.38 | 3.66 | 10125.07 | 2763.39 2014-05-19 04:23:00 | 2763.38 | 2764.04 | 2763.38 | 2764.04 | 3.14 | 8675.88 | 2763.90 2014-05-19 04:24:00 | 2764.04 | 2764.77 | 2764.02 | 2764.28 | 6.48 | 17912.80 | 2764.32 2014-05-19 04:25:00 | 2764.22 | 2764.99 | 2764.17 | 2764.99 | 19.04 | 52625.15 | 2764.36 2014-05-19 04:26:00 | 2764.28 | 2764.35 | 2764.28 | 2764.35 | 4.07 | 11258.95 | 2764.29 2014-05-19 04:27:00 | 2764.38 | 2764.72 | 2763.60 | 2764.72 | 5.65 | 15621.10 | 2764.31 2014-05-19 04:28:00 | 2764.72 | 2764.77 | 2764.09 | 2764.64 | 5.38 | 14872.49 | 2764.40 2014-05-19 04:29:00 | 2764.08 | 2764.93 | 2763.93 | 2764.14 | 30.88 | 85369.58 | 2764.29 2014-05-19 04:30:00 | 2764.14 | 2764.18 | 2764.14 | 2764.18 | 4.72 | 13032.93 | 2764.14 2014-05-19 04:31:00 | 2764.10 | 2764.10 | 2764.00 | 2764.00 | 1.00 | 2764.00 | 2764.00 2014-05-19 04:32:00 | . | . | . | . | . | . | . 2014-05-19 04:33:00 | . | . | . | . | . | . | . 2014-05-19 04:34:00 | 2764.13 | 2764.50 | 2764.13 | 2764.46 | 7.75 | 21414.46 | 2764.23 2014-05-19 04:35:00 | 2764.50 | 2764.50 | 2763.90 | 2763.90 | 11.50 | 31778.90 | 2764.10 2014-05-19 04:36:00 | 2764.12 | 2764.12 | 2763.99 | 2763.99 | 1.08 | 2982.45 | 2764.09 2014-05-19 04:37:00 | 2764.13 | 2764.50 | 2763.15 | 2763.20 | 6.46 | 17842.93 | 2763.35 2014-05-19 04:38:00 | 2763.20 | 2764.02 | 2763.12 | 2763.22 | 16.90 | 46705.81 | 2763.82 2014-05-19 04:39:00 | 2763.23 | 2764.50 | 2763.23 | 2764.00 | 3.61 | 9984.93 | 2763.61 2014-05-19 04:40:00 | 2763.60 | 2764.46 | 2763.60 | 2764.46 | 3.28 | 9060.01 | 2763.88 2014-05-19 04:41:00 | 2763.79 | 2764.00 | 2763.79 | 2763.87 | 0.98 | 2708.55 | 2763.83 2014-05-19 04:42:00 | 2763.87 | 2763.87 | 2763.87 | 2763.87 | 0.87 | 2412.86 | 2763.87 2014-05-19 04:43:00 | . | . | . | . | . | . | . 2014-05-19 04:44:00 | 2763.87 | 2764.44 | 2763.79 | 2763.79 | 0.51 | 1395.80 | 2763.96 2014-05-19 04:45:00 | 2763.71 | 2764.46 | 2763.67 | 2763.98 | 13.38 | 36988.33 | 2764.24 2014-05-19 04:46:00 | 2763.98 | 2764.35 | 2763.98 | 2764.35 | 1.41 | 3886.34 | 2764.11 2014-05-19 04:47:00 | 2764.03 | 2764.33 | 2764.03 | 2764.19 | 1.69 | 4660.17 | 2764.04 2014-05-19 04:48:00 | 2764.33 | 2764.33 | 2764.32 | 2764.32 | 2.49 | 6883.18 | 2764.33 2014-05-19 04:49:00 | . | . | . | . | . | . | . 2014-05-19 04:50:00 | 2764.24 | 2764.30 | 2764.24 | 2764.30 | 5.72 | 15806.09 | 2764.27 2014-05-19 04:51:00 | 2764.33 | 2764.43 | 2764.24 | 2764.24 | 35.06 | 96920.91 | 2764.27 2014-05-19 04:52:00 | 2764.24 | 2764.26 | 2764.24 | 2764.26 | 0.47 | 1296.43 | 2764.25 2014-05-19 04:53:00 | 2764.19 | 2764.19 | 2763.99 | 2764.00 | 1.47 | 4060.39 | 2764.05 2014-05-19 04:54:00 | 2763.65 | 2763.65 | 2763.29 | 2763.29 | 1.91 | 5275.61 | 2763.55 2014-05-19 04:55:00 | 2763.98 | 2763.98 | 2761.78 | 2761.78 | 9.80 | 27078.74 | 2762.29 2014-05-19 04:56:00 | 2762.25 | 2762.50 | 2762.00 | 2762.50 | 5.36 | 14810.57 | 2762.14 2014-05-19 04:57:00 | 2762.49 | 2762.50 | 2762.30 | 2762.30 | 0.73 | 2016.50 | 2762.33 2014-05-19 04:58:00 | 2762.30 | 2762.79 | 2762.29 | 2762.79 | 3.02 | 8342.54 | 2762.43 2014-05-19 04:59:00 | 2762.15 | 2762.81 | 2762.11 | 2762.79 | 6.76 | 18685.07 | 2762.43 2014-05-19 05:00:00 | 2762.79 | 2762.79 | 2762.79 | 2762.79 | 0.37 | 1019.47 | 2762.79 2014-05-19 05:01:00 | . | . | . | . | . | . | . 2014-05-19 05:02:00 | 2763.35 | 2763.35 | 2762.77 | 2763.00 | 1.57 | 4332.06 | 2762.79 2014-05-19 05:03:00 | 2762.79 | 2763.40 | 2762.77 | 2763.02 | 3.08 | 8495.93 | 2762.90 2014-05-19 05:04:00 | 2763.08 | 2765.00 | 2763.08 | 2763.95 | 6.56 | 18127.24 | 2764.14 2014-05-19 05:05:00 | 2763.85 | 2763.85 | 2763.26 | 2763.31 | 17.82 | 49232.54 | 2763.39 2014-05-19 05:06:00 | 2763.31 | 2764.98 | 2763.31 | 2764.58 | 14.51 | 40111.96 | 2764.05 2014-05-19 05:07:00 | 2764.12 | 2764.17 | 2764.12 | 2764.15 | 6.50 | 17969.75 | 2764.15 2014-05-19 05:08:00 | 2764.55 | 2764.55 | 2764.55 | 2764.55 | 0.20 | 552.91 | 2764.55 2014-05-19 05:09:00 | 2764.55 | 2765.18 | 2764.55 | 2765.13 | 24.62 | 68065.97 | 2765.00 2014-05-19 05:10:00 | 2765.13 | 2765.50 | 2765.13 | 2765.18 | 4.04 | 11174.21 | 2765.21 2014-05-19 05:11:00 | 2765.18 | 2765.50 | 2765.15 | 2765.50 | 11.20 | 30974.68 | 2765.35 2014-05-19 05:12:00 | 2765.17 | 2765.48 | 2765.01 | 2765.15 | 3.78 | 10460.59 | 2765.16 2014-05-19 05:13:00 | 2765.15 | 2765.15 | 2763.53 | 2765.10 | 21.15 | 58476.36 | 2764.84 2014-05-19 05:14:00 | 2765.10 | 2765.10 | 2765.10 | 2765.10 | 0.70 | 1935.57 | 2765.10 2014-05-19 05:15:00 | 2765.10 | 2765.16 | 2764.04 | 2765.16 | 7.65 | 21151.80 | 2764.94 2014-05-19 05:16:00 | 2765.10 | 2765.49 | 2764.24 | 2765.25 | 26.27 | 72625.34 | 2765.10 2014-05-19 05:17:00 | 2765.19 | 2765.49 | 2764.00 | 2764.74 | 5.41 | 14965.55 | 2764.74 2014-05-19 05:18:00 | 2764.74 | 2765.47 | 2764.74 | 2765.47 | 0.65 | 1808.20 | 2764.83 2014-05-19 05:19:00 | 2765.47 | 2765.47 | 2764.37 | 2765.47 | 23.14 | 63969.50 | 2765.05 2014-05-19 05:20:00 | 2765.47 | 2765.47 | 2764.52 | 2764.61 | 0.25 | 702.39 | 2765.31 2014-05-19 05:21:00 | 2765.49 | 2765.55 | 2764.68 | 2764.75 | 3.67 | 10151.67 | 2765.37 2014-05-19 05:22:00 | . | . | . | . | . | . | . 2014-05-19 05:23:00 | 2764.77 | 2765.52 | 2764.75 | 2765.46 | 2.15 | 5939.24 | 2765.01 2014-05-19 05:24:00 | 2764.75 | 2765.46 | 2764.75 | 2764.79 | 1.36 | 3747.08 | 2765.37 2014-05-19 05:25:00 | 2765.08 | 2765.08 | 2764.93 | 2764.93 | 24.10 | 66635.25 | 2765.06 2014-05-19 05:26:00 | 2764.93 | 2765.50 | 2764.93 | 2765.50 | 22.92 | 63368.65 | 2765.14 2014-05-19 05:27:00 | 2765.48 | 2766.01 | 2765.48 | 2766.01 | 42.22 | 116778.74 | 2765.70 2014-05-19 05:28:00 | 2766.21 | 2766.32 | 2765.76 | 2766.01 | 31.86 | 88134.69 | 2766.05 2014-05-19 05:29:00 | 2766.75 | 2767.13 | 2765.70 | 2766.52 | 39.41 | 109022.77 | 2766.51 2014-05-19 05:30:00 | 2766.52 | 2767.31 | 2766.52 | 2767.31 | 3.67 | 10166.42 | 2767.12 2014-05-19 05:31:00 | 2767.20 | 2767.75 | 2765.39 | 2765.72 | 9.46 | 26185.06 | 2767.10 2014-05-19 05:32:00 | 2765.72 | 2767.05 | 2765.71 | 2767.02 | 10.53 | 29140.91 | 2766.63 2014-05-19 05:33:00 | 2765.97 | 2766.11 | 2765.47 | 2765.88 | 9.48 | 26208.61 | 2765.79 2014-05-19 05:34:00 | 2765.22 | 2765.22 | 2765.00 | 2765.00 | 2.46 | 6788.17 | 2765.04 2014-05-19 05:35:00 | 2765.23 | 2765.54 | 2764.52 | 2765.54 | 13.82 | 38211.56 | 2765.35 2014-05-19 05:36:00 | . | . | . | . | . | . | . 2014-05-19 05:37:00 | . | . | . | . | . | . | . 2014-05-19 05:38:00 | 2765.02 | 2765.77 | 2765.02 | 2765.21 | 2.57 | 7117.46 | 2765.14 2014-05-19 05:39:00 | 2765.24 | 2766.53 | 2765.24 | 2766.12 | 32.38 | 89549.55 | 2766.01 2014-05-19 05:40:00 | 2766.53 | 2766.61 | 2766.12 | 2766.61 | 4.05 | 11193.23 | 2766.49 2014-05-19 05:41:00 | 2766.58 | 2767.57 | 2766.12 | 2767.01 | 8.74 | 24185.79 | 2766.94 2014-05-19 05:42:00 | 2767.05 | 2767.05 | 2766.01 | 2766.48 | 3.85 | 10654.10 | 2766.58 2014-05-19 05:43:00 | 2766.54 | 2767.02 | 2766.10 | 2766.10 | 21.95 | 60728.40 | 2766.80 2014-05-19 05:44:00 | 2766.94 | 2766.94 | 2766.05 | 2766.09 | 11.47 | 31734.98 | 2766.06 2014-05-19 05:45:00 | 2766.05 | 2766.05 | 2766.01 | 2766.01 | 0.03 | 80.21 | 2766.03 2014-05-19 05:46:00 | 2766.01 | 2766.94 | 2766.00 | 2766.94 | 11.41 | 31554.59 | 2766.01 2014-05-19 05:47:00 | 2766.03 | 2766.03 | 2765.30 | 2765.34 | 0.80 | 2212.69 | 2765.86 2014-05-19 05:48:00 | 2766.03 | 2766.03 | 2764.60 | 2764.60 | 1.06 | 2933.95 | 2765.27 2014-05-19 05:49:00 | 2765.63 | 2766.00 | 2765.63 | 2765.63 | 0.05 | 149.35 | 2765.71 2014-05-19 05:50:00 | . | . | . | . | . | . | . 2014-05-19 05:51:00 | 2765.64 | 2766.19 | 2765.64 | 2766.16 | 5.94 | 16425.20 | 2766.12 2014-05-19 05:52:00 | 2765.57 | 2765.64 | 2765.57 | 2765.64 | 0.05 | 138.28 | 2765.60 2014-05-19 05:53:00 | 2765.72 | 2765.72 | 2765.72 | 2765.72 | 0.17 | 472.94 | 2765.72 2014-05-19 05:54:00 | 2765.76 | 2766.28 | 2765.76 | 2766.28 | 0.61 | 1679.08 | 2766.19 2014-05-19 05:55:00 | 2766.28 | 2766.28 | 2766.28 | 2766.28 | 1.00 | 2766.28 | 2766.28 2014-05-19 05:56:00 | 2766.19 | 2766.19 | 2765.76 | 2766.18 | 0.51 | 1416.10 | 2765.83 2014-05-19 05:57:00 | 2765.90 | 2765.90 | 2764.60 | 2764.63 | 7.86 | 21722.91 | 2765.14 2014-05-19 05:58:00 | 2764.68 | 2765.96 | 2764.66 | 2765.03 | 14.94 | 41316.63 | 2765.32 2014-05-19 05:59:00 | 2765.65 | 2765.65 | 2765.12 | 2765.12 | 4.06 | 11216.33 | 2765.37 2014-05-19 06:00:00 | 2765.12 | 2766.02 | 2765.10 | 2766.02 | 6.58 | 18181.48 | 2765.24 2014-05-19 06:01:00 | 2766.02 | 2766.02 | 2765.55 | 2765.59 | 0.68 | 1886.21 | 2765.70 2014-05-19 06:02:00 | 2765.60 | 2765.90 | 2765.60 | 2765.84 | 0.12 | 331.90 | 2765.83 2014-05-19 06:03:00 | 2766.06 | 2766.45 | 2766.04 | 2766.45 | 8.94 | 24729.87 | 2766.21 2014-05-19 06:04:00 | 2766.53 | 2767.77 | 2766.28 | 2767.16 | 31.52 | 87215.63 | 2766.82 2014-05-19 06:05:00 | 2766.25 | 2767.65 | 2766.25 | 2766.62 | 14.37 | 39773.25 | 2767.03 2014-05-19 06:06:00 | 2767.05 | 2767.65 | 2767.05 | 2767.15 | 8.17 | 22607.34 | 2767.12 2014-05-19 06:07:00 | 2767.61 | 2767.77 | 2766.56 | 2766.56 | 7.55 | 20898.65 | 2767.30 2014-05-19 06:08:00 | 2766.56 | 2766.56 | 2766.25 | 2766.50 | 0.71 | 1964.22 | 2766.50 2014-05-19 06:09:00 | 2766.45 | 2767.04 | 2766.44 | 2767.02 | 38.09 | 105389.09 | 2766.84 2014-05-19 06:10:00 | 2767.51 | 2768.00 | 2766.68 | 2767.70 | 21.96 | 60775.12 | 2767.79 2014-05-19 06:11:00 | 2767.70 | 2768.00 | 2767.13 | 2768.00 | 17.13 | 47414.89 | 2767.78 2014-05-19 06:12:00 | 2768.02 | 2768.02 | 2767.54 | 2767.54 | 1.56 | 4317.92 | 2767.89 2014-05-19 06:13:00 | 2767.98 | 2768.02 | 2767.50 | 2767.72 | 37.11 | 102706.52 | 2767.62 2014-05-19 06:14:00 | 2767.62 | 2768.00 | 2767.62 | 2768.00 | 3.40 | 9410.81 | 2767.89 2014-05-19 06:15:00 | 2768.00 | 2768.16 | 2767.89 | 2768.16 | 7.93 | 21939.14 | 2768.00 2014-05-19 06:16:00 | 2768.40 | 2768.50 | 2768.16 | 2768.35 | 4.91 | 13578.35 | 2768.27 2014-05-19 06:17:00 | 2768.50 | 2768.94 | 2768.50 | 2768.57 | 12.63 | 34971.30 | 2768.69 2014-05-19 06:18:00 | 2768.25 | 2768.78 | 2767.75 | 2768.14 | 4.86 | 13458.42 | 2768.08 2014-05-19 06:19:00 | 2768.66 | 2768.66 | 2768.12 | 2768.60 | 6.64 | 18380.70 | 2768.60 2014-05-19 06:20:00 | 2768.27 | 2768.96 | 2768.25 | 2768.50 | 27.83 | 77062.42 | 2768.64 2014-05-19 06:21:00 | 2768.82 | 2768.83 | 2768.25 | 2768.35 | 4.59 | 12704.93 | 2768.56 2014-05-19 06:22:00 | 2768.35 | 2768.53 | 2768.04 | 2768.32 | 4.10 | 11344.24 | 2768.24 2014-05-19 06:23:00 | 2768.32 | 2768.55 | 2768.32 | 2768.37 | 8.50 | 23529.03 | 2768.45 2014-05-19 06:24:00 | 2768.37 | 2768.68 | 2768.35 | 2768.68 | 6.04 | 16715.46 | 2768.38 2014-05-19 06:25:00 | 2768.35 | 2768.53 | 2768.00 | 2768.53 | 10.86 | 30048.51 | 2768.17 2014-05-19 06:26:00 | 2768.57 | 2768.57 | 2768.35 | 2768.50 | 18.15 | 50237.89 | 2768.39 2014-05-19 06:27:00 | 2768.50 | 2768.50 | 2768.37 | 2768.37 | 0.05 | 127.35 | 2768.47 2014-05-19 06:28:00 | 2768.31 | 2768.31 | 2767.75 | 2767.75 | 1.20 | 3313.32 | 2768.02 2014-05-19 06:29:00 | 2767.75 | 2767.75 | 2767.25 | 2767.25 | 0.36 | 1004.59 | 2767.47 2014-05-19 06:30:00 | 2767.48 | 2767.50 | 2767.10 | 2767.12 | 6.60 | 18251.97 | 2767.13 2014-05-19 06:31:00 | 2767.10 | 2767.12 | 2767.10 | 2767.10 | 8.46 | 23401.41 | 2767.11 2014-05-19 06:32:00 | 2767.12 | 2767.50 | 2767.10 | 2767.50 | 8.12 | 22459.09 | 2767.26 2014-05-19 06:33:00 | 2767.15 | 2767.15 | 2765.10 | 2765.29 | 18.11 | 50095.82 | 2766.35 2014-05-19 06:34:00 | 2765.46 | 2766.98 | 2765.46 | 2766.98 | 2.06 | 5697.58 | 2765.82 2014-05-19 06:35:00 | 2766.73 | 2766.73 | 2766.08 | 2766.08 | 2.29 | 6334.67 | 2766.23 2014-05-19 06:36:00 | 2766.44 | 2766.48 | 2766.44 | 2766.48 | 1.81 | 5001.76 | 2766.46 2014-05-19 06:37:00 | 2766.45 | 2766.60 | 2766.00 | 2766.47 | 20.02 | 55395.01 | 2766.43 2014-05-19 06:38:00 | 2766.48 | 2766.60 | 2766.41 | 2766.48 | 11.96 | 33078.97 | 2766.49 2014-05-19 06:39:00 | 2766.48 | 2766.60 | 2766.25 | 2766.60 | 8.86 | 24509.19 | 2766.59 2014-05-19 06:40:00 | 2766.60 | 2766.61 | 2764.50 | 2764.50 | 41.01 | 113423.92 | 2765.83 2014-05-19 06:41:00 | 2764.50 | 2766.10 | 2763.61 | 2764.10 | 23.97 | 66272.79 | 2765.05 2014-05-19 06:42:00 | 2765.12 | 2765.35 | 2764.02 | 2764.02 | 1.49 | 4108.36 | 2764.71 2014-05-19 06:43:00 | 2764.02 | 2765.95 | 2764.02 | 2765.03 | 4.07 | 11258.01 | 2764.74 2014-05-19 06:44:00 | 2764.56 | 2765.69 | 2764.25 | 2764.96 | 17.62 | 48713.11 | 2765.12 2014-05-19 06:45:00 | 2764.25 | 2764.75 | 2764.04 | 2764.75 | 1.56 | 4304.35 | 2764.52 2014-05-19 06:46:00 | 2764.75 | 2764.75 | 2764.09 | 2764.09 | 2.62 | 7245.50 | 2764.40 2014-05-19 06:47:00 | 2764.09 | 2764.75 | 2764.09 | 2764.42 | 1.18 | 3256.45 | 2764.39 2014-05-19 06:48:00 | 2764.09 | 2764.50 | 2764.09 | 2764.50 | 2.50 | 6899.42 | 2764.19 2014-05-19 06:49:00 | 2764.31 | 2766.26 | 2763.50 | 2764.34 | 21.16 | 58489.14 | 2764.40 2014-05-19 06:50:00 | 2764.31 | 2765.21 | 2763.85 | 2765.13 | 4.54 | 12545.74 | 2764.60 2014-05-19 06:51:00 | 2765.08 | 2765.08 | 2763.89 | 2763.98 | 11.47 | 31689.39 | 2764.01 2014-05-19 06:52:00 | 2764.01 | 2764.25 | 2764.00 | 2764.00 | 0.29 | 801.61 | 2764.17 2014-05-19 06:53:00 | . | . | . | . | . | . | . 2014-05-19 06:54:00 | . | . | . | . | . | . | . 2014-05-19 06:55:00 | 2764.75 | 2764.75 | 2764.12 | 2764.12 | 0.92 | 2546.30 | 2764.71 2014-05-19 06:56:00 | 2765.00 | 2765.00 | 2764.74 | 2764.74 | 0.95 | 2637.64 | 2764.82 2014-05-19 06:57:00 | 2764.98 | 2765.00 | 2764.19 | 2764.50 | 3.15 | 8706.23 | 2764.76 2014-05-19 06:58:00 | 2764.50 | 2765.00 | 2764.30 | 2765.00 | 0.72 | 1990.61 | 2764.74 2014-05-19 06:59:00 | 2765.00 | 2765.13 | 2764.36 | 2764.74 | 1.10 | 3035.42 | 2764.50 2014-05-19 07:00:00 | 2764.74 | 2765.00 | 2763.50 | 2763.50 | 15.46 | 42740.24 | 2764.03 2014-05-19 07:01:00 | 2764.05 | 2764.05 | 2763.50 | 2763.97 | 0.24 | 666.08 | 2763.83 2014-05-19 07:02:00 | 2763.97 | 2764.39 | 2763.50 | 2763.60 | 10.58 | 29244.97 | 2763.65 2014-05-19 07:03:00 | 2763.60 | 2764.00 | 2763.60 | 2763.66 | 0.10 | 276.37 | 2763.72 2014-05-19 07:04:00 | 2763.67 | 2764.39 | 2763.67 | 2764.06 | 0.96 | 2664.60 | 2764.11 2014-05-19 07:05:00 | 2764.06 | 2764.06 | 2764.06 | 2764.06 | 0.76 | 2095.16 | 2764.06 2014-05-19 07:06:00 | . | . | . | . | . | . | . 2014-05-19 07:07:00 | 2764.10 | 2764.10 | 2764.10 | 2764.10 | 0.59 | 1639.11 | 2764.10 2014-05-19 07:08:00 | 2764.46 | 2764.46 | 2764.46 | 2764.46 | 0.23 | 635.83 | 2764.46 2014-05-19 07:09:00 | 2764.10 | 2764.50 | 2764.10 | 2764.50 | 2.12 | 5860.71 | 2764.49 2014-05-19 07:10:00 | 2764.51 | 2764.51 | 2764.10 | 2764.51 | 0.96 | 2648.20 | 2764.30 2014-05-19 07:11:00 | 2764.21 | 2764.29 | 2764.19 | 2764.28 | 4.56 | 12616.11 | 2764.27 2014-05-19 07:12:00 | 2764.37 | 2764.37 | 2763.59 | 2763.68 | 17.43 | 48162.20 | 2763.97 2014-05-19 07:13:00 | 2763.71 | 2763.79 | 2763.68 | 2763.76 | 2.03 | 5599.38 | 2763.76 2014-05-19 07:14:00 | 2763.53 | 2764.22 | 2763.51 | 2764.22 | 4.70 | 12995.05 | 2763.73 2014-05-19 07:15:00 | 2764.25 | 2766.00 | 2764.00 | 2765.77 | 16.13 | 44599.22 | 2764.99 2014-05-19 07:16:00 | 2764.38 | 2765.95 | 2764.38 | 2765.20 | 15.56 | 43023.04 | 2765.15 2014-05-19 07:17:00 | 2765.43 | 2765.99 | 2765.15 | 2765.99 | 9.53 | 26364.55 | 2765.32 2014-05-19 07:18:00 | 2765.99 | 2766.12 | 2765.40 | 2766.12 | 8.98 | 24828.95 | 2765.84 2014-05-19 07:19:00 | 2766.12 | 2766.20 | 2765.40 | 2765.60 | 7.01 | 19386.42 | 2765.93 2014-05-19 07:20:00 | 2765.60 | 2765.80 | 2765.40 | 2765.80 | 3.77 | 10426.71 | 2765.71 2014-05-19 07:21:00 | 2765.80 | 2765.80 | 2765.80 | 2765.80 | 0.69 | 1908.40 | 2765.80 2014-05-19 07:22:00 | 2765.16 | 2765.40 | 2765.02 | 2765.02 | 0.98 | 2709.81 | 2765.11 2014-05-19 07:23:00 | 2765.02 | 2765.99 | 2765.02 | 2765.54 | 8.36 | 23104.58 | 2765.36 2014-05-19 07:24:00 | 2765.49 | 2765.96 | 2765.25 | 2765.60 | 11.83 | 32718.32 | 2765.71 2014-05-19 07:25:00 | 2765.60 | 2765.60 | 2765.40 | 2765.60 | 0.31 | 857.33 | 2765.57 2014-05-19 07:26:00 | 2765.76 | 2765.80 | 2765.43 | 2765.44 | 4.09 | 11300.31 | 2765.62 2014-05-19 07:27:00 | 2765.51 | 2765.98 | 2765.43 | 2765.43 | 0.17 | 472.92 | 2765.64 2014-05-19 07:28:00 | 2765.44 | 2765.44 | 2765.20 | 2765.25 | 5.04 | 13934.66 | 2765.36 2014-05-19 07:29:00 | 2765.27 | 2765.27 | 2764.01 | 2764.02 | 17.68 | 48900.49 | 2765.08 2014-05-19 07:30:00 | 2764.89 | 2764.89 | 2764.02 | 2764.03 | 0.03 | 82.93 | 2764.31 2014-05-19 07:31:00 | 2764.89 | 2764.89 | 2764.00 | 2764.02 | 5.28 | 14589.15 | 2764.14 2014-05-19 07:32:00 | 2764.19 | 2764.19 | 2763.73 | 2763.73 | 18.55 | 51276.70 | 2763.94 2014-05-19 07:33:00 | 2764.00 | 2764.00 | 2763.60 | 2764.00 | 6.46 | 17839.79 | 2763.72 2014-05-19 07:34:00 | 2764.00 | 2764.00 | 2763.82 | 2763.87 | 4.53 | 12506.58 | 2763.88 2014-05-19 07:35:00 | 2763.89 | 2763.89 | 2763.02 | 2763.02 | 9.53 | 26323.00 | 2763.57 2014-05-19 07:36:00 | 2763.02 | 2763.27 | 2762.77 | 2763.27 | 6.80 | 18800.32 | 2763.13 2014-05-19 07:37:00 | 2763.27 | 2763.27 | 2762.81 | 2763.27 | 0.17 | 469.71 | 2763.03 2014-05-19 07:38:00 | 2762.81 | 2763.27 | 2762.81 | 2763.27 | 0.19 | 511.16 | 2763.05 2014-05-19 07:39:00 | 2763.27 | 2763.60 | 2762.83 | 2762.83 | 0.49 | 1348.52 | 2763.37 2014-05-19 07:40:00 | 2763.57 | 2763.57 | 2763.57 | 2763.57 | 0.21 | 583.11 | 2763.57 2014-05-19 07:41:00 | 2763.57 | 2763.57 | 2763.57 | 2763.57 | 0.17 | 464.28 | 2763.57 2014-05-19 07:42:00 | . | . | . | . | . | . | . 2014-05-19 07:43:00 | 2762.90 | 2762.90 | 2762.51 | 2762.55 | 5.04 | 13924.61 | 2762.82 2014-05-19 07:44:00 | 2762.56 | 2763.36 | 2762.54 | 2763.20 | 5.69 | 15710.73 | 2763.06 2014-05-19 07:45:00 | . | . | . | . | . | . | . 2014-05-19 07:46:00 | 2762.86 | 2762.86 | 2762.84 | 2762.85 | 1.98 | 5459.38 | 2762.85 2014-05-19 07:47:00 | 2762.84 | 2762.84 | 2762.57 | 2762.57 | 0.05 | 146.42 | 2762.62 2014-05-19 07:48:00 | 2763.28 | 2763.28 | 2762.58 | 2763.00 | 0.24 | 663.11 | 2762.96 2014-05-19 07:49:00 | 2763.23 | 2763.23 | 2762.79 | 2762.99 | 8.79 | 24274.80 | 2762.90 2014-05-19 07:50:00 | 2762.83 | 2762.95 | 2762.08 | 2762.24 | 7.25 | 20032.24 | 2762.31 2014-05-19 07:51:00 | 2762.24 | 2762.24 | 2761.00 | 2761.05 | 58.82 | 162447.88 | 2761.59 2014-05-19 07:52:00 | 2761.05 | 2761.05 | 2760.14 | 2761.00 | 8.57 | 23642.02 | 2760.31 2014-05-19 07:53:00 | 2760.15 | 2762.15 | 2760.00 | 2760.03 | 105.17 | 290270.95 | 2760.10 2014-05-19 07:54:00 | 2760.03 | 2760.03 | 2759.76 | 2759.76 | 18.05 | 49816.74 | 2759.93 2014-05-19 07:55:00 | 2759.40 | 2760.14 | 2759.20 | 2760.14 | 18.83 | 51961.88 | 2760.11 2014-05-19 07:56:00 | 2760.14 | 2762.20 | 2760.14 | 2761.59 | 22.86 | 63124.17 | 2761.34 2014-05-19 07:57:00 | 2761.43 | 2762.80 | 2760.53 | 2761.03 | 18.70 | 51647.00 | 2761.72 2014-05-19 07:58:00 | 2761.05 | 2762.13 | 2760.93 | 2761.79 | 32.73 | 90385.86 | 2761.81 2014-05-19 07:59:00 | 2762.22 | 2762.22 | 2761.07 | 2761.98 | 43.21 | 119322.74 | 2761.78 2014-05-19 08:00:00 | 2761.26 | 2761.26 | 2759.62 | 2760.11 | 25.01 | 69023.45 | 2760.39 2014-05-19 08:01:00 | 2760.11 | 2760.11 | 2759.16 | 2759.16 | 24.92 | 68789.42 | 2759.97 2014-05-19 08:02:00 | 2759.16 | 2759.45 | 2759.00 | 2759.05 | 26.23 | 72375.80 | 2759.17 2014-05-19 08:03:00 | 2759.00 | 2759.36 | 2758.02 | 2759.36 | 11.51 | 31749.32 | 2758.89 2014-05-19 08:04:00 | 2759.36 | 2759.92 | 2758.66 | 2759.03 | 16.57 | 45724.13 | 2758.95 2014-05-19 08:05:00 | 2759.20 | 2759.20 | 2757.52 | 2757.52 | 42.76 | 117951.97 | 2758.21 2014-05-19 08:06:00 | 2757.52 | 2757.99 | 2757.00 | 2757.97 | 42.36 | 116803.44 | 2757.53 2014-05-19 08:07:00 | 2757.97 | 2758.12 | 2755.41 | 2757.29 | 42.30 | 116614.36 | 2756.91 2014-05-19 08:08:00 | 2757.31 | 2759.20 | 2756.95 | 2759.20 | 28.26 | 77919.90 | 2757.74 2014-05-19 08:09:00 | 2758.83 | 2758.83 | 2756.71 | 2756.71 | 11.21 | 30915.29 | 2757.59 2014-05-19 08:10:00 | 2755.88 | 2756.93 | 2755.88 | 2756.13 | 9.26 | 25536.74 | 2756.56 2014-05-19 08:11:00 | 2756.93 | 2757.25 | 2755.88 | 2756.03 | 72.71 | 200408.17 | 2756.23 2014-05-19 08:12:00 | 2756.03 | 2756.34 | 2754.01 | 2756.00 | 77.47 | 213482.63 | 2755.65 2014-05-19 08:13:00 | 2756.00 | 2756.00 | 2755.50 | 2755.62 | 14.88 | 40988.50 | 2755.53 2014-05-19 08:14:00 | 2755.02 | 2755.99 | 2754.02 | 2754.03 | 19.48 | 53659.95 | 2754.90 2014-05-19 08:15:00 | 2754.02 | 2754.05 | 2752.46 | 2754.03 | 27.29 | 75149.68 | 2753.74 2014-05-19 08:16:00 | 2754.00 | 2757.08 | 2753.00 | 2756.33 | 66.26 | 182531.92 | 2754.66 2014-05-19 08:17:00 | 2756.42 | 2757.10 | 2755.52 | 2755.78 | 17.58 | 48459.86 | 2756.06 2014-05-19 08:18:00 | 2755.75 | 2755.75 | 2754.96 | 2755.53 | 16.14 | 44466.67 | 2755.23 2014-05-19 08:19:00 | 2755.48 | 2755.50 | 2754.03 | 2754.03 | 10.60 | 29201.40 | 2755.11 2014-05-19 08:20:00 | 2754.03 | 2754.95 | 2753.00 | 2753.11 | 26.39 | 72656.22 | 2753.49 2014-05-19 08:21:00 | 2753.09 | 2754.66 | 2752.06 | 2752.16 | 61.07 | 168185.36 | 2753.84 2014-05-19 08:22:00 | 2752.34 | 2754.64 | 2752.34 | 2753.81 | 34.27 | 94361.73 | 2753.88 2014-05-19 08:23:00 | 2753.81 | 2754.06 | 2753.02 | 2753.95 | 17.83 | 49107.96 | 2753.92 2014-05-19 08:24:00 | 2753.17 | 2754.00 | 2753.14 | 2753.37 | 42.52 | 117060.81 | 2753.40 2014-05-19 08:25:00 | 2753.35 | 2753.35 | 2753.28 | 2753.29 | 5.80 | 15969.16 | 2753.30 2014-05-19 08:26:00 | 2753.34 | 2753.75 | 2753.34 | 2753.40 | 3.01 | 8285.07 | 2753.43 2014-05-19 08:27:00 | 2753.42 | 2754.55 | 2753.34 | 2754.55 | 28.43 | 78292.14 | 2753.86 2014-05-19 08:28:00 | 2754.75 | 2755.00 | 2754.25 | 2755.00 | 20.21 | 55679.41 | 2754.91 2014-05-19 08:29:00 | 2755.00 | 2755.00 | 2754.06 | 2754.06 | 9.61 | 26477.83 | 2754.95 2014-05-19 08:30:00 | 2754.41 | 2757.30 | 2754.15 | 2755.84 | 31.26 | 86162.68 | 2756.24 2014-05-19 08:31:00 | 2755.20 | 2756.54 | 2755.20 | 2755.92 | 53.66 | 147871.19 | 2755.96 2014-05-19 08:32:00 | 2756.44 | 2757.00 | 2755.75 | 2755.75 | 54.95 | 151457.47 | 2756.38 2014-05-19 08:33:00 | 2756.10 | 2756.10 | 2755.89 | 2755.89 | 3.40 | 9381.43 | 2756.00 2014-05-19 08:34:00 | 2755.27 | 2755.65 | 2755.00 | 2755.13 | 3.85 | 10612.52 | 2755.07 2014-05-19 08:35:00 | 2755.16 | 2756.01 | 2755.10 | 2755.93 | 24.77 | 68260.08 | 2755.53 2014-05-19 08:36:00 | 2755.67 | 2756.04 | 2755.65 | 2756.04 | 9.98 | 27510.69 | 2755.75 2014-05-19 08:37:00 | 2756.25 | 2756.44 | 2755.51 | 2756.00 | 5.99 | 16505.74 | 2756.01 2014-05-19 08:38:00 | 2756.37 | 2758.00 | 2755.92 | 2756.05 | 28.82 | 79444.28 | 2757.05 2014-05-19 08:39:00 | 2756.27 | 2757.92 | 2756.27 | 2757.71 | 69.84 | 192570.19 | 2757.23 2014-05-19 08:40:00 | 2756.55 | 2757.00 | 2756.53 | 2756.55 | 0.58 | 1598.92 | 2756.75 2014-05-19 08:41:00 | 2756.62 | 2756.99 | 2756.00 | 2756.44 | 25.81 | 71142.01 | 2756.59 2014-05-19 08:42:00 | 2756.46 | 2756.51 | 2755.92 | 2755.92 | 24.05 | 66281.17 | 2756.43 2014-05-19 08:43:00 | 2755.92 | 2756.55 | 2755.92 | 2756.55 | 10.75 | 29619.19 | 2756.04 2014-05-19 08:44:00 | 2756.02 | 2756.50 | 2756.00 | 2756.05 | 3.41 | 9390.26 | 2756.17 2014-05-19 08:45:00 | 2756.46 | 2756.50 | 2756.46 | 2756.50 | 2.08 | 5741.77 | 2756.49 2014-05-19 08:46:00 | 2756.75 | 2757.00 | 2755.98 | 2756.04 | 6.78 | 18673.25 | 2756.20 2014-05-19 08:47:00 | 2756.04 | 2756.05 | 2756.00 | 2756.00 | 0.37 | 1019.72 | 2756.01 2014-05-19 08:48:00 | 2756.00 | 2756.00 | 2755.53 | 2755.53 | 16.31 | 44938.12 | 2755.76 2014-05-19 08:49:00 | 2755.57 | 2756.00 | 2755.57 | 2755.58 | 24.57 | 67718.75 | 2755.71 2014-05-19 08:50:00 | 2755.52 | 2755.55 | 2755.45 | 2755.45 | 20.77 | 57223.86 | 2755.52 2014-05-19 08:51:00 | 2755.25 | 2755.27 | 2754.50 | 2755.26 | 17.66 | 48646.19 | 2755.22 2014-05-19 08:52:00 | 2755.50 | 2755.50 | 2755.50 | 2755.50 | 0.80 | 2204.40 | 2755.50 2014-05-19 08:53:00 | 2755.63 | 2755.75 | 2754.98 | 2755.00 | 44.91 | 123748.48 | 2755.23 2014-05-19 08:54:00 | 2755.00 | 2757.00 | 2755.00 | 2755.54 | 6.60 | 18187.46 | 2756.09 2014-05-19 08:55:00 | 2755.90 | 2756.00 | 2755.87 | 2756.00 | 4.61 | 12707.51 | 2755.91 2014-05-19 08:56:00 | 2756.00 | 2756.00 | 2756.00 | 2756.00 | 0.39 | 1061.06 | 2756.00 2014-05-19 08:57:00 | 2755.46 | 2755.46 | 2754.44 | 2754.48 | 46.72 | 128724.05 | 2754.99 2014-05-19 08:58:00 | 2754.46 | 2755.00 | 2754.38 | 2755.00 | 13.45 | 37049.30 | 2754.80 2014-05-19 08:59:00 | 2755.00 | 2755.00 | 2755.00 | 2755.00 | 2.98 | 8207.15 | 2755.00 2014-05-19 09:00:00 | 2755.00 | 2755.00 | 2754.75 | 2754.75 | 1.15 | 3162.69 | 2754.96 2014-05-19 09:01:00 | 2754.75 | 2755.50 | 2754.30 | 2755.50 | 32.85 | 90486.88 | 2754.38 2014-05-19 09:02:00 | 2755.02 | 2755.24 | 2754.97 | 2755.06 | 47.68 | 131362.01 | 2755.02 2014-05-19 09:03:00 | 2755.22 | 2756.00 | 2754.98 | 2756.00 | 28.05 | 77277.80 | 2755.10 2014-05-19 09:04:00 | 2756.00 | 2756.00 | 2754.94 | 2755.25 | 57.75 | 159090.39 | 2755.05 2014-05-19 09:05:00 | 2755.28 | 2756.25 | 2755.28 | 2755.57 | 2.09 | 5762.78 | 2755.99 2014-05-19 09:06:00 | 2756.00 | 2756.00 | 2755.51 | 2755.53 | 15.33 | 42237.15 | 2755.74 2014-05-19 09:07:00 | 2755.62 | 2756.80 | 2755.62 | 2756.80 | 34.89 | 96149.69 | 2756.11 2014-05-19 09:08:00 | 2756.80 | 2759.98 | 2756.80 | 2759.98 | 33.33 | 91940.85 | 2758.25 2014-05-19 09:09:00 | 2759.98 | 2759.98 | 2759.08 | 2759.08 | 15.05 | 41532.10 | 2759.24 2014-05-19 09:10:00 | 2759.08 | 2759.94 | 2757.21 | 2757.23 | 51.17 | 141149.35 | 2758.22 2014-05-19 09:11:00 | 2756.50 | 2758.01 | 2756.29 | 2758.01 | 20.00 | 55137.92 | 2757.17 2014-05-19 09:12:00 | 2758.01 | 2758.96 | 2757.27 | 2758.96 | 7.85 | 21654.63 | 2757.85 2014-05-19 09:13:00 | 2758.96 | 2759.71 | 2758.62 | 2759.11 | 13.27 | 36621.75 | 2758.91 2014-05-19 09:14:00 | 2759.20 | 2759.20 | 2758.62 | 2758.69 | 44.35 | 122369.40 | 2758.99 2014-05-19 09:15:00 | 2758.69 | 2759.00 | 2757.97 | 2757.97 | 13.73 | 37884.18 | 2758.82 2014-05-19 09:16:00 | 2758.50 | 2758.97 | 2757.56 | 2758.97 | 2.33 | 6419.25 | 2758.60 2014-05-19 09:17:00 | 2757.56 | 2757.56 | 2756.54 | 2756.83 | 20.74 | 57175.49 | 2757.04 2014-05-19 09:18:00 | 2756.94 | 2756.94 | 2754.75 | 2754.75 | 86.88 | 239407.65 | 2755.74 2014-05-19 09:19:00 | 2754.52 | 2755.00 | 2754.50 | 2754.81 | 18.64 | 51341.58 | 2754.82 2014-05-19 09:20:00 | 2754.81 | 2755.89 | 2754.81 | 2755.50 | 10.42 | 28706.39 | 2754.93 2014-05-19 09:21:00 | 2755.77 | 2756.59 | 2755.77 | 2756.01 | 9.61 | 26483.97 | 2756.16 2014-05-19 09:22:00 | 2756.75 | 2757.08 | 2756.75 | 2756.98 | 3.53 | 9740.40 | 2756.98 2014-05-19 09:23:00 | 2756.50 | 2756.75 | 2756.40 | 2756.59 | 9.39 | 25880.97 | 2756.52 2014-05-19 09:24:00 | 2756.64 | 2756.68 | 2756.00 | 2756.10 | 5.47 | 15077.54 | 2756.41 2014-05-19 09:25:00 | 2756.25 | 2756.25 | 2755.74 | 2755.94 | 14.85 | 40933.11 | 2756.07 2014-05-19 09:26:00 | 2755.94 | 2755.94 | 2755.00 | 2755.50 | 7.56 | 20831.76 | 2755.16 2014-05-19 09:27:00 | 2755.48 | 2755.48 | 2753.50 | 2754.31 | 26.66 | 73426.48 | 2754.39 2014-05-19 09:28:00 | 2753.83 | 2754.96 | 2753.54 | 2754.45 | 13.19 | 36319.72 | 2754.21 2014-05-19 09:29:00 | 2755.43 | 2755.43 | 2754.28 | 2754.88 | 34.32 | 94551.95 | 2755.01 2014-05-19 09:30:00 | 2755.50 | 2755.60 | 2755.00 | 2755.60 | 0.66 | 1804.75 | 2755.34 2014-05-19 09:31:00 | 2755.75 | 2755.75 | 2754.75 | 2754.78 | 1.02 | 2810.11 | 2755.01 2014-05-19 09:32:00 | 2754.78 | 2754.78 | 2753.44 | 2753.45 | 5.99 | 16492.18 | 2753.75 2014-05-19 09:33:00 | 2753.34 | 2754.25 | 2753.10 | 2754.25 | 33.11 | 91163.12 | 2753.42 2014-05-19 09:34:00 | 2753.50 | 2753.96 | 2753.09 | 2753.09 | 13.00 | 35783.16 | 2753.19 2014-05-19 09:35:00 | 2753.46 | 2753.46 | 2752.69 | 2752.95 | 14.43 | 39717.65 | 2753.01 2014-05-19 09:36:00 | 2752.71 | 2752.89 | 2752.50 | 2752.89 | 7.13 | 19618.96 | 2752.77 2014-05-19 09:37:00 | 2753.25 | 2753.56 | 2753.25 | 2753.56 | 18.88 | 51985.36 | 2753.46 2014-05-19 09:38:00 | 2753.75 | 2753.75 | 2753.70 | 2753.70 | 5.47 | 15051.76 | 2753.71 2014-05-19 09:39:00 | 2753.70 | 2753.70 | 2753.25 | 2753.27 | 1.69 | 4653.50 | 2753.55 2014-05-19 09:40:00 | 2753.28 | 2753.75 | 2753.27 | 2753.75 | 2.37 | 6523.03 | 2753.49 2014-05-19 09:41:00 | 2754.00 | 2755.00 | 2754.00 | 2755.00 | 10.23 | 28160.30 | 2754.06 2014-05-19 09:42:00 | 2755.00 | 2755.24 | 2755.00 | 2755.24 | 5.22 | 14381.11 | 2755.00 2014-05-19 09:43:00 | 2755.04 | 2755.75 | 2755.04 | 2755.25 | 1.98 | 5455.29 | 2755.20 2014-05-19 09:44:00 | 2755.48 | 2755.48 | 2754.06 | 2754.50 | 1.42 | 3911.69 | 2754.71 2014-05-19 09:45:00 | 2754.10 | 2754.50 | 2753.00 | 2754.50 | 12.34 | 33965.96 | 2753.62 2014-05-19 09:46:00 | 2754.16 | 2754.16 | 2754.16 | 2754.16 | 8.71 | 23997.00 | 2754.16 2014-05-19 09:47:00 | 2753.73 | 2754.41 | 2753.34 | 2754.24 | 36.34 | 100081.33 | 2753.95 2014-05-19 09:48:00 | 2753.34 | 2754.21 | 2753.34 | 2753.34 | 5.25 | 14469.24 | 2753.95 2014-05-19 09:49:00 | 2754.44 | 2755.00 | 2754.36 | 2754.81 | 4.29 | 11817.35 | 2754.63 2014-05-19 09:50:00 | 2754.90 | 2754.90 | 2754.44 | 2754.49 | 14.79 | 40730.91 | 2754.51 2014-05-19 09:51:00 | 2754.88 | 2754.90 | 2754.85 | 2754.85 | 5.05 | 13914.96 | 2754.89 2014-05-19 09:52:00 | 2754.70 | 2754.96 | 2754.70 | 2754.96 | 6.14 | 16908.69 | 2754.76 2014-05-19 09:53:00 | 2754.80 | 2754.80 | 2754.70 | 2754.71 | 7.04 | 19393.25 | 2754.72 2014-05-19 09:54:00 | 2754.72 | 2754.72 | 2754.70 | 2754.70 | 28.51 | 78544.84 | 2754.70 2014-05-19 09:55:00 | 2754.70 | 2754.76 | 2754.70 | 2754.74 | 3.75 | 10327.44 | 2754.72 2014-05-19 09:56:00 | 2754.74 | 2754.74 | 2754.72 | 2754.74 | 1.86 | 5126.56 | 2754.73 2014-05-19 09:57:00 | 2754.72 | 2754.72 | 2754.50 | 2754.50 | 1.61 | 4434.78 | 2754.52 2014-05-19 09:58:00 | 2754.25 | 2754.25 | 2754.25 | 2754.25 | 0.20 | 550.85 | 2754.25 2014-05-19 09:59:00 | 2753.74 | 2753.74 | 2753.72 | 2753.72 | 1.10 | 3037.37 | 2753.73 2014-05-19 10:00:00 | 2754.29 | 2754.31 | 2753.72 | 2753.98 | 1.25 | 3453.74 | 2754.18 2014-05-19 10:01:00 | 2753.93 | 2753.93 | 2753.69 | 2753.69 | 13.46 | 37068.57 | 2753.78 2014-05-19 10:02:00 | 2753.04 | 2753.65 | 2753.04 | 2753.55 | 1.10 | 3031.42 | 2753.33 2014-05-19 10:03:00 | 2753.55 | 2753.61 | 2753.04 | 2753.61 | 5.11 | 14076.11 | 2753.54 2014-05-19 10:04:00 | 2753.61 | 2753.61 | 2753.55 | 2753.57 | 3.30 | 9075.82 | 2753.59 2014-05-19 10:05:00 | 2753.57 | 2753.60 | 2753.55 | 2753.57 | 2.62 | 7206.13 | 2753.59 2014-05-19 10:06:00 | 2753.57 | 2754.00 | 2753.00 | 2754.00 | 8.11 | 22337.67 | 2753.32 2014-05-19 10:07:00 | 2753.60 | 2753.66 | 2752.12 | 2753.20 | 6.22 | 17130.18 | 2753.16 2014-05-19 10:08:00 | 2753.20 | 2753.80 | 2753.18 | 2753.80 | 0.53 | 1453.87 | 2753.54 2014-05-19 10:09:00 | 2753.82 | 2753.88 | 2753.80 | 2753.80 | 16.81 | 46277.76 | 2753.81 2014-05-19 10:10:00 | 2753.86 | 2753.90 | 2753.84 | 2753.90 | 12.47 | 34351.60 | 2753.86 2014-05-19 10:11:00 | 2753.88 | 2754.11 | 2753.88 | 2754.11 | 6.97 | 19205.92 | 2753.93 2014-05-19 10:12:00 | 2754.11 | 2754.69 | 2754.00 | 2754.00 | 14.10 | 38838.80 | 2754.52 2014-05-19 10:13:00 | 2754.06 | 2754.09 | 2754.06 | 2754.09 | 0.50 | 1371.54 | 2754.09 2014-05-19 10:14:00 | 2754.22 | 2754.27 | 2753.83 | 2753.88 | 18.53 | 51034.53 | 2754.01 2014-05-19 10:15:00 | 2753.92 | 2753.92 | 2753.60 | 2753.78 | 36.71 | 101086.68 | 2753.81 2014-05-19 10:16:00 | 2753.43 | 2753.43 | 2753.40 | 2753.43 | 1.77 | 4881.81 | 2753.42 2014-05-19 10:17:00 | 2753.43 | 2753.96 | 2753.00 | 2753.76 | 4.42 | 12172.99 | 2753.45 2014-05-19 10:18:00 | 2753.78 | 2754.43 | 2753.20 | 2753.29 | 8.18 | 22520.46 | 2754.12 2014-05-19 10:19:00 | . | . | . | . | . | . | . 2014-05-19 10:20:00 | 2753.85 | 2754.33 | 2753.85 | 2754.33 | 13.29 | 36606.40 | 2754.02 2014-05-19 10:21:00 | 2754.19 | 2754.33 | 2754.17 | 2754.17 | 8.67 | 23879.69 | 2754.29 2014-05-19 10:22:00 | 2754.40 | 2754.40 | 2754.19 | 2754.27 | 2.35 | 6472.41 | 2754.22 2014-05-19 10:23:00 | 2754.21 | 2754.22 | 2754.00 | 2754.00 | 0.84 | 2313.50 | 2754.16 2014-05-19 10:24:00 | 2754.17 | 2754.19 | 2753.98 | 2754.00 | 2.69 | 7419.64 | 2754.13 2014-05-19 10:25:00 | 2753.83 | 2753.96 | 2753.83 | 2753.86 | 15.60 | 42946.83 | 2753.88 2014-05-19 10:26:00 | 2753.86 | 2753.90 | 2753.86 | 2753.88 | 8.39 | 23105.04 | 2753.88 2014-05-19 10:27:00 | 2753.87 | 2753.88 | 2753.87 | 2753.87 | 2.05 | 5631.67 | 2753.87 2014-05-19 10:28:00 | 2753.71 | 2754.21 | 2753.56 | 2754.21 | 8.84 | 24330.96 | 2753.93 2014-05-19 10:29:00 | 2754.24 | 2754.71 | 2753.85 | 2754.04 | 2.66 | 7326.12 | 2754.18 2014-05-19 10:30:00 | 2754.04 | 2754.04 | 2754.04 | 2754.04 | 0.07 | 195.54 | 2754.04 2014-05-19 10:31:00 | 2754.43 | 2756.00 | 2754.42 | 2756.00 | 18.09 | 49840.60 | 2755.15 2014-05-19 10:32:00 | 2756.00 | 2756.00 | 2756.00 | 2756.00 | 2.39 | 6597.86 | 2756.00 2014-05-19 10:33:00 | 2756.00 | 2756.02 | 2755.52 | 2756.02 | 17.01 | 46884.16 | 2755.95 2014-05-19 10:34:00 | 2755.74 | 2756.00 | 2755.74 | 2756.00 | 12.12 | 33402.33 | 2755.74 2014-05-19 10:35:00 | 2755.98 | 2755.98 | 2755.74 | 2755.98 | 0.97 | 2667.74 | 2755.93 2014-05-19 10:36:00 | 2755.76 | 2756.00 | 2755.56 | 2755.72 | 6.85 | 18868.16 | 2755.68 2014-05-19 10:37:00 | 2755.74 | 2756.00 | 2755.50 | 2755.50 | 7.54 | 20779.97 | 2755.60 2014-05-19 10:38:00 | 2756.00 | 2756.00 | 2756.00 | 2756.00 | 1.00 | 2756.00 | 2756.00 2014-05-19 10:39:00 | . | . | . | . | . | . | . 2014-05-19 10:40:00 | 2756.00 | 2756.40 | 2756.00 | 2756.25 | 13.81 | 38052.59 | 2756.24 2014-05-19 10:41:00 | 2756.32 | 2757.18 | 2756.32 | 2757.18 | 8.17 | 22512.72 | 2756.55 2014-05-19 10:42:00 | 2757.00 | 2757.20 | 2757.00 | 2757.20 | 11.64 | 32085.27 | 2757.18 2014-05-19 10:43:00 | 2757.18 | 2757.18 | 2757.09 | 2757.09 | 0.60 | 1662.53 | 2757.09 2014-05-19 10:44:00 | 2757.00 | 2757.08 | 2756.99 | 2756.99 | 1.17 | 3214.74 | 2757.06 2014-05-19 10:45:00 | 2756.43 | 2756.80 | 2756.43 | 2756.80 | 3.70 | 10207.13 | 2756.45 2014-05-19 10:46:00 | 2756.98 | 2756.98 | 2756.98 | 2756.98 | 0.14 | 374.95 | 2756.98 2014-05-19 10:47:00 | 2756.42 | 2756.43 | 2756.23 | 2756.25 | 7.27 | 20038.91 | 2756.38 2014-05-19 10:48:00 | 2756.67 | 2757.02 | 2756.40 | 2757.02 | 5.11 | 14095.33 | 2756.76 2014-05-19 10:49:00 | 2756.97 | 2756.97 | 2756.97 | 2756.97 | 0.01 | 27.57 | 2756.97 2014-05-19 10:50:00 | 2756.96 | 2756.96 | 2755.94 | 2755.98 | 6.72 | 18510.66 | 2756.20 2014-05-19 10:51:00 | 2755.60 | 2755.60 | 2755.60 | 2755.60 | 0.20 | 551.12 | 2755.60 2014-05-19 10:52:00 | 2755.22 | 2755.62 | 2755.15 | 2755.20 | 19.71 | 54298.32 | 2755.28 2014-05-19 10:53:00 | 2755.58 | 2755.58 | 2755.03 | 2755.03 | 2.29 | 6303.83 | 2755.17 2014-05-19 10:54:00 | 2755.20 | 2755.20 | 2754.72 | 2755.20 | 19.72 | 54326.98 | 2754.92 2014-05-19 10:55:00 | 2755.25 | 2755.40 | 2755.23 | 2755.35 | 11.22 | 30903.73 | 2755.33 2014-05-19 10:56:00 | 2755.42 | 2755.44 | 2755.32 | 2755.44 | 7.38 | 20332.33 | 2755.43 2014-05-19 10:57:00 | 2755.32 | 2755.41 | 2754.80 | 2754.81 | 10.39 | 28619.79 | 2754.82 2014-05-19 10:58:00 | 2755.03 | 2755.03 | 2754.00 | 2754.00 | 10.43 | 28711.19 | 2754.07 2014-05-19 10:59:00 | 2755.04 | 2755.04 | 2755.04 | 2755.04 | 0.06 | 165.30 | 2755.04 2014-05-19 11:00:00 | 2755.00 | 2755.00 | 2755.00 | 2755.00 | 0.70 | 1928.50 | 2755.00 2014-05-19 11:01:00 | 2754.95 | 2754.95 | 2754.95 | 2754.95 | 1.00 | 2741.18 | 2754.95 2014-05-19 11:02:00 | 2754.80 | 2755.99 | 2753.25 | 2755.86 | 19.31 | 53190.69 | 2754.85 2014-05-19 11:03:00 | 2755.20 | 2755.98 | 2755.20 | 2755.98 | 2.18 | 6010.61 | 2755.89 2014-05-19 11:04:00 | 2755.21 | 2755.33 | 2755.21 | 2755.33 | 3.86 | 10638.18 | 2755.29 2014-05-19 11:05:00 | 2755.98 | 2755.98 | 2755.40 | 2755.40 | 1.26 | 3471.94 | 2755.51 2014-05-19 11:06:00 | 2755.96 | 2756.36 | 2755.96 | 2755.97 | 3.56 | 9812.02 | 2756.18 2014-05-19 11:07:00 | 2755.80 | 2756.36 | 2755.80 | 2756.00 | 1.47 | 4051.17 | 2755.89 2014-05-19 11:08:00 | 2756.00 | 2756.99 | 2755.40 | 2756.10 | 10.97 | 30248.07 | 2756.34 2014-05-19 11:09:00 | 2756.10 | 2756.86 | 2755.60 | 2756.40 | 3.09 | 8511.27 | 2756.24 2014-05-19 11:10:00 | 2756.40 | 2757.97 | 2755.77 | 2757.94 | 8.56 | 23587.73 | 2757.19 2014-05-19 11:11:00 | 2757.60 | 2758.25 | 2757.06 | 2757.64 | 22.23 | 61288.51 | 2757.64 2014-05-19 11:12:00 | 2757.71 | 2758.00 | 2757.71 | 2758.00 | 1.50 | 4144.95 | 2757.79 2014-05-19 11:13:00 | 2758.25 | 2758.80 | 2758.25 | 2758.80 | 11.59 | 31962.38 | 2758.47 2014-05-19 11:14:00 | 2758.04 | 2759.92 | 2757.97 | 2758.83 | 43.03 | 118689.86 | 2758.56 2014-05-19 11:15:00 | 2759.23 | 2760.95 | 2759.23 | 2760.05 | 25.62 | 70710.21 | 2759.75 2014-05-19 11:16:00 | 2760.05 | 2760.20 | 2759.65 | 2759.92 | 30.26 | 83507.00 | 2759.92 2014-05-19 11:17:00 | 2760.13 | 2760.65 | 2759.60 | 2760.00 | 6.02 | 16628.68 | 2760.41 2014-05-19 11:18:00 | 2759.98 | 2759.98 | 2759.02 | 2759.62 | 16.48 | 45482.73 | 2759.54 2014-05-19 11:19:00 | 2759.52 | 2759.91 | 2759.51 | 2759.91 | 5.40 | 14898.71 | 2759.53 2014-05-19 11:20:00 | 2759.78 | 2759.80 | 2759.05 | 2759.80 | 9.67 | 26686.68 | 2759.45 2014-05-19 11:21:00 | 2759.42 | 2759.42 | 2759.42 | 2759.42 | 0.25 | 687.10 | 2759.42 2014-05-19 11:22:00 | 2759.78 | 2759.91 | 2759.35 | 2759.46 | 15.76 | 43501.62 | 2759.55 2014-05-19 11:23:00 | 2759.46 | 2759.46 | 2759.26 | 2759.33 | 5.62 | 15510.35 | 2759.36 2014-05-19 11:24:00 | 2759.35 | 2759.40 | 2759.00 | 2759.40 | 41.21 | 113700.01 | 2759.24 2014-05-19 11:25:00 | 2759.00 | 2759.42 | 2758.98 | 2759.04 | 20.25 | 55882.24 | 2759.07 2014-05-19 11:26:00 | 2759.04 | 2759.40 | 2758.98 | 2759.38 | 23.39 | 64531.36 | 2759.05 2014-05-19 11:27:00 | 2759.01 | 2759.56 | 2759.01 | 2759.39 | 3.38 | 9332.06 | 2759.33 2014-05-19 11:28:00 | 2758.86 | 2759.39 | 2756.16 | 2756.96 | 40.81 | 112517.34 | 2757.37 2014-05-19 11:29:00 | 2757.99 | 2757.99 | 2756.16 | 2757.16 | 16.72 | 46100.55 | 2756.72 2014-05-19 11:30:00 | 2756.19 | 2756.62 | 2755.99 | 2756.59 | 32.10 | 88474.58 | 2756.39 2014-05-19 11:31:00 | . | . | . | . | . | . | . 2014-05-19 11:32:00 | 2756.55 | 2757.66 | 2756.55 | 2757.66 | 4.25 | 11716.31 | 2756.78 2014-05-19 11:33:00 | 2757.99 | 2759.40 | 2756.16 | 2756.24 | 58.37 | 161020.71 | 2758.62 2014-05-19 11:34:00 | 2756.27 | 2758.99 | 2756.20 | 2756.51 | 21.35 | 58874.93 | 2757.35 2014-05-19 11:35:00 | 2756.51 | 2758.99 | 2756.16 | 2758.99 | 36.71 | 101218.20 | 2756.94 2014-05-19 11:36:00 | 2758.99 | 2759.40 | 2756.74 | 2759.30 | 37.58 | 103665.86 | 2758.91 2014-05-19 11:37:00 | 2757.63 | 2759.40 | 2756.22 | 2759.32 | 31.31 | 86335.76 | 2757.63 2014-05-19 11:38:00 | 2756.67 | 2759.10 | 2756.30 | 2756.32 | 76.34 | 210575.74 | 2758.25 2014-05-19 11:39:00 | 2756.32 | 2757.55 | 2756.16 | 2756.16 | 31.58 | 87032.46 | 2756.37 2014-05-19 11:40:00 | 2756.89 | 2756.89 | 2755.91 | 2756.40 | 10.91 | 30055.49 | 2756.12 2014-05-19 11:41:00 | 2756.32 | 2756.40 | 2756.01 | 2756.40 | 9.12 | 25148.95 | 2756.35 2014-05-19 11:42:00 | 2756.10 | 2756.10 | 2755.76 | 2756.00 | 24.55 | 67665.95 | 2755.91 2014-05-19 11:43:00 | 2755.60 | 2756.02 | 2755.43 | 2756.02 | 8.47 | 23343.31 | 2755.67 2014-05-19 11:44:00 | 2756.02 | 2756.73 | 2756.02 | 2756.63 | 1.27 | 3489.68 | 2756.46 2014-05-19 11:45:00 | 2756.40 | 2756.54 | 2756.02 | 2756.03 | 12.45 | 34302.75 | 2756.13 2014-05-19 11:46:00 | 2756.03 | 2756.47 | 2756.03 | 2756.12 | 1.52 | 4200.68 | 2756.35 2014-05-19 11:47:00 | 2756.12 | 2756.21 | 2756.10 | 2756.12 | 6.00 | 16531.48 | 2756.17 2014-05-19 11:48:00 | 2756.12 | 2756.20 | 2756.12 | 2756.19 | 3.93 | 10823.54 | 2756.18 2014-05-19 11:49:00 | 2756.21 | 2756.22 | 2756.19 | 2756.19 | 1.84 | 5060.37 | 2756.19 2014-05-19 11:50:00 | 2756.19 | 2757.00 | 2756.19 | 2757.00 | 19.87 | 54787.88 | 2756.76 2014-05-19 11:51:00 | 2757.00 | 2757.36 | 2757.00 | 2757.36 | 14.00 | 38603.58 | 2757.20 2014-05-19 11:52:00 | 2757.40 | 2757.40 | 2757.02 | 2757.02 | 1.57 | 4334.50 | 2757.31 2014-05-19 11:53:00 | 2757.02 | 2757.18 | 2757.02 | 2757.18 | 3.89 | 10719.62 | 2757.10 2014-05-19 11:54:00 | 2757.18 | 2757.18 | 2757.00 | 2757.02 | 8.69 | 23966.95 | 2757.04 2014-05-19 11:55:00 | 2757.03 | 2757.58 | 2757.03 | 2757.22 | 1.54 | 4240.62 | 2757.23 2014-05-19 11:56:00 | 2757.10 | 2757.10 | 2757.10 | 2757.10 | 0.41 | 1119.38 | 2757.10 2014-05-19 11:57:00 | 2757.55 | 2759.60 | 2757.11 | 2759.60 | 18.53 | 51122.29 | 2758.60 2014-05-19 11:58:00 | 2757.15 | 2757.60 | 2757.15 | 2757.60 | 0.09 | 245.39 | 2757.25 2014-05-19 11:59:00 | 2757.60 | 2759.35 | 2757.60 | 2757.79 | 24.15 | 66603.41 | 2758.25 2014-05-19 12:00:00 | 2757.79 | 2758.96 | 2757.75 | 2757.85 | 22.90 | 63173.19 | 2758.29 2014-05-19 12:01:00 | 2757.60 | 2758.71 | 2757.60 | 2757.72 | 7.03 | 19394.62 | 2758.05 2014-05-19 12:02:00 | 2757.72 | 2757.72 | 2757.54 | 2757.54 | 4.27 | 11786.39 | 2757.69 2014-05-19 12:03:00 | 2757.52 | 2758.00 | 2757.00 | 2757.99 | 44.85 | 123645.91 | 2757.18 2014-05-19 12:04:00 | 2758.00 | 2758.98 | 2757.08 | 2757.98 | 3.51 | 9676.28 | 2758.35 2014-05-19 12:05:00 | 2757.95 | 2758.99 | 2757.62 | 2758.00 | 20.14 | 55534.23 | 2757.96 2014-05-19 12:06:00 | 2758.88 | 2758.88 | 2757.68 | 2757.68 | 1.91 | 5267.35 | 2757.77 2014-05-19 12:07:00 | 2758.56 | 2758.56 | 2758.56 | 2758.56 | 0.41 | 1133.77 | 2758.56 2014-05-19 12:08:00 | 2758.10 | 2758.30 | 2758.10 | 2758.26 | 3.62 | 9995.94 | 2758.26 2014-05-19 12:09:00 | 2757.87 | 2757.87 | 2757.60 | 2757.62 | 8.50 | 23440.17 | 2757.67 2014-05-19 12:10:00 | 2757.69 | 2758.99 | 2757.67 | 2758.40 | 16.29 | 44919.65 | 2758.34 2014-05-19 12:11:00 | 2758.18 | 2758.86 | 2757.79 | 2758.09 | 53.73 | 148196.61 | 2758.28 2014-05-19 12:12:00 | 2758.83 | 2758.83 | 2757.80 | 2757.80 | 49.58 | 136743.43 | 2758.31 2014-05-19 12:13:00 | 2757.80 | 2758.48 | 2757.79 | 2757.79 | 0.35 | 956.99 | 2757.89 2014-05-19 12:14:00 | 2757.79 | 2758.46 | 2757.79 | 2757.79 | 0.67 | 1834.23 | 2758.24 2014-05-19 12:15:00 | 2757.79 | 2757.91 | 2757.79 | 2757.91 | 0.25 | 689.46 | 2757.83 2014-05-19 12:16:00 | 2757.91 | 2757.91 | 2757.91 | 2757.91 | 0.15 | 413.69 | 2757.91 2014-05-19 12:17:00 | 2758.44 | 2758.44 | 2757.91 | 2757.91 | 0.40 | 1092.16 | 2757.97 2014-05-19 12:18:00 | 2757.91 | 2758.44 | 2757.89 | 2758.44 | 5.04 | 13886.55 | 2758.00 2014-05-19 12:19:00 | 2758.46 | 2758.46 | 2758.02 | 2758.04 | 0.41 | 1125.28 | 2758.05 2014-05-19 12:20:00 | 2758.04 | 2758.44 | 2758.02 | 2758.04 | 1.57 | 4322.29 | 2758.32 2014-05-19 12:21:00 | 2758.04 | 2758.50 | 2758.04 | 2758.13 | 2.94 | 8095.50 | 2758.26 2014-05-19 12:22:00 | 2758.40 | 2758.78 | 2758.13 | 2758.18 | 6.12 | 16879.13 | 2758.48 2014-05-19 12:23:00 | 2758.28 | 2758.73 | 2758.28 | 2758.34 | 0.76 | 2093.79 | 2758.62 2014-05-19 12:24:00 | 2758.66 | 2758.99 | 2758.36 | 2758.44 | 12.63 | 34842.33 | 2758.70 2014-05-19 12:25:00 | 2758.44 | 2758.49 | 2758.44 | 2758.45 | 4.27 | 11778.69 | 2758.48 2014-05-19 12:26:00 | 2758.45 | 2759.00 | 2758.45 | 2758.45 | 2.86 | 7875.47 | 2758.48 2014-05-19 12:27:00 | 2758.45 | 2758.98 | 2758.45 | 2758.45 | 1.80 | 4968.57 | 2758.79 2014-05-19 12:28:00 | 2758.47 | 2759.23 | 2758.42 | 2759.22 | 11.29 | 31154.90 | 2758.78 2014-05-19 12:29:00 | 2759.05 | 2759.30 | 2758.90 | 2759.30 | 10.64 | 29365.78 | 2759.16 2014-05-19 12:30:00 | 2759.01 | 2759.01 | 2758.90 | 2758.90 | 2.43 | 6712.62 | 2758.99 2014-05-19 12:31:00 | 2759.02 | 2759.02 | 2758.78 | 2758.78 | 5.91 | 16291.78 | 2758.98 2014-05-19 12:32:00 | 2758.43 | 2758.43 | 2757.65 | 2757.67 | 39.95 | 110177.80 | 2757.89 2014-05-19 12:33:00 | 2757.67 | 2757.78 | 2757.00 | 2757.46 | 53.34 | 147069.88 | 2757.37 2014-05-19 12:34:00 | 2757.14 | 2758.00 | 2757.12 | 2758.00 | 7.01 | 19337.71 | 2757.80 2014-05-19 12:35:00 | 2758.00 | 2758.80 | 2758.00 | 2758.80 | 2.58 | 7113.01 | 2758.05 2014-05-19 12:36:00 | 2758.05 | 2758.05 | 2757.88 | 2757.88 | 4.79 | 13221.57 | 2757.94 2014-05-19 12:37:00 | 2758.26 | 2759.15 | 2758.10 | 2759.00 | 6.12 | 16874.36 | 2758.60 2014-05-19 12:38:00 | 2758.96 | 2758.96 | 2758.96 | 2758.96 | 0.48 | 1324.30 | 2758.96 2014-05-19 12:39:00 | 2758.93 | 2758.95 | 2758.93 | 2758.95 | 1.96 | 5410.30 | 2758.95 2014-05-19 12:40:00 | 2758.20 | 2759.00 | 2757.40 | 2759.00 | 4.17 | 11513.60 | 2758.41 2014-05-19 12:41:00 | 2758.99 | 2758.99 | 2758.82 | 2758.82 | 0.30 | 830.42 | 2758.88 2014-05-19 12:42:00 | 2758.92 | 2758.92 | 2758.92 | 2758.92 | 0.39 | 1064.94 | 2758.92 2014-05-19 12:43:00 | 2758.98 | 2759.58 | 2758.98 | 2759.27 | 14.46 | 39892.43 | 2759.19 2014-05-19 12:44:00 | 2759.32 | 2759.99 | 2759.32 | 2759.39 | 18.26 | 50401.98 | 2759.64 2014-05-19 12:45:00 | 2759.80 | 2759.99 | 2759.42 | 2759.42 | 11.43 | 31539.84 | 2759.87 2014-05-19 12:46:00 | 2759.97 | 2760.00 | 2759.25 | 2760.00 | 29.58 | 81642.60 | 2759.97 2014-05-19 12:47:00 | 2759.98 | 2759.98 | 2759.25 | 2759.38 | 0.85 | 2354.00 | 2759.67 2014-05-19 12:48:00 | 2759.85 | 2760.00 | 2759.85 | 2760.00 | 12.09 | 33376.62 | 2759.99 2014-05-19 12:49:00 | 2760.00 | 2761.00 | 2760.00 | 2760.76 | 2.52 | 6955.81 | 2760.24 2014-05-19 12:50:00 | 2760.99 | 2761.01 | 2760.20 | 2760.98 | 12.36 | 34111.30 | 2760.93 2014-05-19 12:51:00 | 2760.96 | 2760.96 | 2760.55 | 2760.55 | 8.94 | 24682.83 | 2760.94 2014-05-19 12:52:00 | 2760.50 | 2760.91 | 2759.92 | 2760.02 | 22.63 | 62456.83 | 2760.16 2014-05-19 12:53:00 | 2760.55 | 2762.80 | 2760.14 | 2760.55 | 1.35 | 3730.69 | 2761.43 2014-05-19 12:54:00 | 2760.14 | 2760.14 | 2760.00 | 2760.00 | 3.02 | 8346.37 | 2760.04 2014-05-19 12:55:00 | 2760.15 | 2760.15 | 2760.15 | 2760.15 | 10.10 | 27877.52 | 2760.15 2014-05-19 12:56:00 | 2760.20 | 2760.20 | 2760.00 | 2760.00 | 2.49 | 6869.76 | 2760.05 2014-05-19 12:57:00 | 2760.62 | 2761.47 | 2760.56 | 2760.93 | 12.53 | 34582.25 | 2760.84 2014-05-19 12:58:00 | 2761.76 | 2761.76 | 2760.93 | 2761.67 | 9.58 | 26465.80 | 2761.74 2014-05-19 12:59:00 | 2761.00 | 2761.00 | 2760.55 | 2760.55 | 1.21 | 3326.91 | 2760.92 2014-05-19 13:00:00 | 2760.41 | 2760.83 | 2759.93 | 2760.66 | 49.89 | 137710.78 | 2760.45 2014-05-19 13:01:00 | 2760.44 | 2760.45 | 2759.85 | 2760.00 | 5.49 | 15142.61 | 2760.23 2014-05-19 13:02:00 | 2760.33 | 2760.53 | 2759.82 | 2760.53 | 2.36 | 6505.34 | 2760.01 2014-05-19 13:03:00 | 2760.52 | 2760.52 | 2760.00 | 2760.00 | 4.36 | 12038.15 | 2760.41 2014-05-19 13:04:00 | 2760.36 | 2760.55 | 2759.98 | 2760.55 | 1.73 | 4761.47 | 2760.27 2014-05-19 13:05:00 | 2760.00 | 2760.00 | 2759.15 | 2759.15 | 8.35 | 23033.99 | 2759.55 2014-05-19 13:06:00 | 2759.12 | 2759.25 | 2758.00 | 2758.39 | 9.64 | 26606.56 | 2758.87 2014-05-19 13:07:00 | 2758.76 | 2758.76 | 2758.41 | 2758.65 | 3.39 | 9346.28 | 2758.64 2014-05-19 13:08:00 | 2758.65 | 2758.65 | 2758.65 | 2758.65 | 2.50 | 6896.63 | 2758.65 2014-05-19 13:09:00 | 2758.64 | 2758.64 | 2757.42 | 2757.55 | 16.37 | 45150.41 | 2757.95 2014-05-19 13:10:00 | 2757.53 | 2758.41 | 2757.53 | 2758.41 | 3.46 | 9542.78 | 2758.03 2014-05-19 13:11:00 | 2758.41 | 2758.82 | 2758.41 | 2758.51 | 10.53 | 29049.17 | 2758.71 2014-05-19 13:12:00 | 2758.41 | 2758.41 | 2757.81 | 2758.02 | 1.21 | 3340.10 | 2758.13 2014-05-19 13:13:00 | 2758.43 | 2758.46 | 2757.20 | 2757.20 | 12.04 | 33202.51 | 2757.45 2014-05-19 13:14:00 | 2757.22 | 2757.54 | 2757.22 | 2757.54 | 20.61 | 56819.98 | 2757.45 2014-05-19 13:15:00 | 2758.10 | 2758.10 | 2757.40 | 2757.81 | 16.27 | 44857.39 | 2757.74 2014-05-19 13:16:00 | . | . | . | . | . | . | . 2014-05-19 13:17:00 | 2757.84 | 2758.78 | 2757.84 | 2758.78 | 5.88 | 16225.09 | 2757.96 2014-05-19 13:18:00 | 2758.77 | 2758.92 | 2758.02 | 2758.30 | 11.90 | 32816.38 | 2758.84 2014-05-19 13:19:00 | 2758.88 | 2758.90 | 2758.88 | 2758.90 | 1.20 | 3310.67 | 2758.89 2014-05-19 13:20:00 | 2758.40 | 2758.40 | 2758.40 | 2758.40 | 1.35 | 3712.81 | 2758.40 2014-05-19 13:21:00 | 2758.89 | 2758.90 | 2758.89 | 2758.90 | 1.56 | 4292.83 | 2758.89 2014-05-19 13:22:00 | . | . | . | . | . | . | . 2014-05-19 13:23:00 | . | . | . | . | . | . | . 2014-05-19 13:24:00 | 2758.46 | 2758.90 | 2758.46 | 2758.90 | 6.96 | 19207.49 | 2758.51 2014-05-19 13:25:00 | 2758.50 | 2758.50 | 2758.50 | 2758.50 | 1.05 | 2885.39 | 2758.50 2014-05-19 13:26:00 | 2759.09 | 2759.13 | 2758.99 | 2758.99 | 13.37 | 36875.57 | 2759.11 2014-05-19 13:27:00 | . | . | . | . | . | . | . 2014-05-19 13:28:00 | 2758.97 | 2758.97 | 2758.97 | 2758.97 | 0.04 | 107.60 | 2758.97 2014-05-19 13:29:00 | 2758.64 | 2758.64 | 2758.60 | 2758.60 | 5.00 | 13793.05 | 2758.61 2014-05-19 13:30:00 | 2758.60 | 2758.60 | 2758.00 | 2758.00 | 10.00 | 27580.37 | 2758.04 2014-05-19 13:31:00 | 2758.60 | 2758.60 | 2758.60 | 2758.60 | 0.30 | 827.58 | 2758.60 2014-05-19 13:32:00 | 2758.60 | 2759.04 | 2758.60 | 2759.02 | 13.57 | 37444.08 | 2758.92 2014-05-19 13:33:00 | 2759.15 | 2759.86 | 2759.00 | 2759.86 | 14.57 | 40190.85 | 2759.03 2014-05-19 13:34:00 | 2759.86 | 2759.98 | 2759.86 | 2759.98 | 2.77 | 7644.91 | 2759.90 2014-05-19 13:35:00 | 2759.98 | 2761.03 | 2759.98 | 2761.03 | 15.68 | 43285.19 | 2760.18 2014-05-19 13:36:00 | 2761.02 | 2762.25 | 2761.02 | 2761.68 | 21.21 | 58565.35 | 2761.73 2014-05-19 13:37:00 | 2761.68 | 2761.99 | 2761.68 | 2761.77 | 21.43 | 59173.95 | 2761.91 2014-05-19 13:38:00 | 2761.97 | 2761.97 | 2761.92 | 2761.97 | 16.87 | 46591.16 | 2761.94 2014-05-19 13:39:00 | 2761.64 | 2761.78 | 2761.16 | 2761.36 | 20.29 | 56017.82 | 2761.40 2014-05-19 13:40:00 | 2760.90 | 2761.20 | 2760.88 | 2761.20 | 5.03 | 13879.26 | 2760.94 2014-05-19 13:41:00 | 2761.09 | 2763.00 | 2761.03 | 2761.03 | 15.89 | 43889.84 | 2761.58 2014-05-19 13:42:00 | 2760.98 | 2761.56 | 2760.66 | 2761.56 | 10.40 | 28714.12 | 2760.97 2014-05-19 13:43:00 | 2761.15 | 2762.91 | 2760.51 | 2761.20 | 47.00 | 129770.46 | 2761.13 2014-05-19 13:44:00 | 2761.20 | 2761.80 | 2761.18 | 2761.59 | 0.89 | 2449.44 | 2761.49 2014-05-19 13:45:00 | 2761.59 | 2761.59 | 2760.92 | 2760.92 | 0.48 | 1328.21 | 2761.35 2014-05-19 13:46:00 | 2760.99 | 2761.60 | 2760.99 | 2761.60 | 35.20 | 97206.16 | 2761.38 2014-05-19 13:47:00 | 2761.65 | 2761.80 | 2760.99 | 2760.99 | 10.67 | 29471.66 | 2761.59 2014-05-19 13:48:00 | 2761.58 | 2761.58 | 2760.95 | 2760.95 | 12.52 | 34579.30 | 2761.48 2014-05-19 13:49:00 | 2760.93 | 2761.48 | 2760.93 | 2761.36 | 5.00 | 13804.06 | 2761.36 2014-05-19 13:50:00 | 2760.40 | 2760.80 | 2760.40 | 2760.80 | 0.60 | 1656.32 | 2760.53 2014-05-19 13:51:00 | 2760.80 | 2760.96 | 2760.11 | 2760.11 | 25.97 | 71691.99 | 2760.78 2014-05-19 13:52:00 | 2760.96 | 2760.96 | 2760.96 | 2760.96 | 0.97 | 2689.18 | 2760.96 2014-05-19 13:53:00 | 2760.54 | 2760.54 | 2760.54 | 2760.54 | 0.08 | 220.84 | 2760.54 2014-05-19 13:54:00 | 2760.94 | 2761.57 | 2760.94 | 2761.57 | 6.15 | 16969.08 | 2761.00 2014-05-19 13:55:00 | 2761.24 | 2761.24 | 2761.22 | 2761.22 | 1.17 | 3219.60 | 2761.24 2014-05-19 13:56:00 | . | . | . | . | . | . | . 2014-05-19 13:57:00 | 2761.22 | 2761.46 | 2761.22 | 2761.45 | 2.22 | 6130.41 | 2761.45 2014-05-19 13:58:00 | 2761.40 | 2761.96 | 2761.40 | 2761.96 | 22.91 | 63262.34 | 2761.58 2014-05-19 13:59:00 | 2761.96 | 2762.00 | 2761.92 | 2762.00 | 1.86 | 5134.48 | 2761.96 2014-05-19 14:00:00 | 2762.00 | 2762.00 | 2762.00 | 2762.00 | 0.01 | 33.14 | 2762.00 2014-05-19 14:01:00 | 2761.90 | 2762.00 | 2761.74 | 2761.98 | 1.98 | 5468.54 | 2761.89 2014-05-19 14:02:00 | 2761.97 | 2763.30 | 2761.96 | 2763.30 | 3.26 | 8991.14 | 2762.25 2014-05-19 14:03:00 | 2762.50 | 2764.40 | 2762.00 | 2764.27 | 72.17 | 199360.76 | 2762.57 2014-05-19 14:04:00 | 2764.27 | 2765.99 | 2764.07 | 2765.95 | 18.63 | 51524.94 | 2765.10 2014-05-19 14:05:00 | 2765.80 | 2765.99 | 2764.80 | 2765.98 | 26.53 | 73370.52 | 2765.46 2014-05-19 14:06:00 | 2765.62 | 2765.62 | 2765.02 | 2765.26 | 22.81 | 63090.27 | 2765.42 2014-05-19 14:07:00 | 2765.48 | 2766.20 | 2765.48 | 2766.20 | 27.68 | 76554.89 | 2765.91 2014-05-19 14:08:00 | 2766.00 | 2766.00 | 2764.40 | 2765.70 | 13.20 | 36492.19 | 2765.40 2014-05-19 14:09:00 | 2765.66 | 2765.98 | 2761.60 | 2765.18 | 4.86 | 13431.46 | 2764.81 2014-05-19 14:10:00 | 2764.88 | 2765.00 | 2761.00 | 2764.00 | 55.42 | 153117.00 | 2762.90 2014-05-19 14:11:00 | 2762.57 | 2765.00 | 2762.04 | 2763.17 | 18.52 | 51183.77 | 2763.11 2014-05-19 14:12:00 | 2763.15 | 2764.50 | 2762.14 | 2764.00 | 62.59 | 172971.63 | 2763.65 2014-05-19 14:13:00 | 2764.04 | 2764.94 | 2764.02 | 2764.08 | 5.52 | 15257.86 | 2764.11 2014-05-19 14:14:00 | 2764.04 | 2764.63 | 2764.00 | 2764.29 | 16.55 | 45746.22 | 2764.12 2014-05-19 14:15:00 | 2764.90 | 2765.60 | 2764.80 | 2765.07 | 48.85 | 135057.05 | 2765.01 2014-05-19 14:16:00 | 2765.60 | 2766.53 | 2765.20 | 2766.00 | 22.27 | 61596.07 | 2765.88 2014-05-19 14:17:00 | 2766.00 | 2766.55 | 2764.97 | 2765.85 | 12.13 | 33544.97 | 2765.68 2014-05-19 14:18:00 | 2765.94 | 2766.59 | 2765.12 | 2766.00 | 90.69 | 250822.00 | 2765.83 2014-05-19 14:19:00 | 2764.82 | 2766.00 | 2764.82 | 2765.82 | 37.69 | 104218.85 | 2765.38 2014-05-19 14:20:00 | 2765.17 | 2766.02 | 2765.17 | 2765.97 | 19.35 | 53510.22 | 2765.96 2014-05-19 14:21:00 | 2765.94 | 2765.94 | 2765.20 | 2765.90 | 0.61 | 1695.29 | 2765.56 2014-05-19 14:22:00 | 2765.86 | 2765.86 | 2764.40 | 2765.84 | 1.75 | 4827.46 | 2764.87 2014-05-19 14:23:00 | 2765.00 | 2765.00 | 2765.00 | 2765.00 | 0.05 | 149.31 | 2765.00 2014-05-19 14:24:00 | 2765.46 | 2765.48 | 2765.12 | 2765.12 | 1.85 | 5123.98 | 2765.23 2014-05-19 14:25:00 | 2765.14 | 2765.46 | 2764.00 | 2765.20 | 51.09 | 141236.82 | 2764.63 2014-05-19 14:26:00 | 2765.20 | 2765.20 | 2764.60 | 2765.00 | 11.61 | 32103.26 | 2764.90 2014-05-19 14:27:00 | 2764.70 | 2765.00 | 2764.70 | 2764.90 | 1.17 | 3243.14 | 2764.83 2014-05-19 14:28:00 | 2764.84 | 2764.97 | 2764.50 | 2764.50 | 1.43 | 3939.46 | 2764.53 2014-05-19 14:29:00 | 2764.50 | 2764.80 | 2764.10 | 2764.54 | 6.66 | 18399.17 | 2764.30 2014-05-19 14:30:00 | 2764.39 | 2764.39 | 2764.29 | 2764.31 | 4.46 | 12328.78 | 2764.30 2014-05-19 14:31:00 | 2764.36 | 2764.47 | 2764.36 | 2764.45 | 6.92 | 19140.88 | 2764.43 2014-05-19 14:32:00 | 2764.88 | 2764.88 | 2763.71 | 2764.07 | 2.47 | 6819.36 | 2764.23 2014-05-19 14:33:00 | 2763.71 | 2764.43 | 2763.71 | 2763.75 | 18.54 | 51247.77 | 2764.32 2014-05-19 14:34:00 | 2764.00 | 2764.78 | 2763.92 | 2764.78 | 22.67 | 62665.35 | 2764.24 2014-05-19 14:35:00 | 2764.56 | 2764.73 | 2763.73 | 2764.69 | 26.85 | 74219.70 | 2764.23 2014-05-19 14:36:00 | 2763.62 | 2763.62 | 2763.50 | 2763.52 | 28.83 | 79680.82 | 2763.53 2014-05-19 14:37:00 | 2763.56 | 2764.66 | 2763.56 | 2764.66 | 13.84 | 38243.38 | 2764.05 2014-05-19 14:38:00 | 2764.00 | 2764.00 | 2762.30 | 2762.32 | 18.74 | 51777.74 | 2763.40 2014-05-19 14:39:00 | 2762.98 | 2763.02 | 2761.44 | 2762.01 | 21.88 | 60423.53 | 2761.97 2014-05-19 14:40:00 | 2762.00 | 2762.80 | 2761.13 | 2761.47 | 49.48 | 136670.13 | 2761.91 2014-05-19 14:41:00 | 2762.32 | 2762.32 | 2761.27 | 2761.77 | 16.00 | 44195.06 | 2761.50 2014-05-19 14:42:00 | 2761.98 | 2762.00 | 2761.79 | 2761.79 | 9.08 | 25075.93 | 2761.97 2014-05-19 14:43:00 | 2761.81 | 2762.03 | 2761.81 | 2762.03 | 11.53 | 31834.70 | 2761.99 2014-05-19 14:44:00 | 2762.02 | 2762.03 | 2762.00 | 2762.01 | 10.50 | 29012.14 | 2762.01 2014-05-19 14:45:00 | 2762.37 | 2762.37 | 2762.32 | 2762.32 | 2.55 | 7046.75 | 2762.35 2014-05-19 14:46:00 | 2762.75 | 2762.77 | 2761.65 | 2762.22 | 55.21 | 152490.20 | 2762.20 2014-05-19 14:47:00 | 2762.04 | 2762.71 | 2761.62 | 2761.90 | 41.08 | 113448.98 | 2761.93 2014-05-19 14:48:00 | 2761.90 | 2762.80 | 2761.90 | 2762.18 | 0.35 | 966.77 | 2762.20 2014-05-19 14:49:00 | 2762.18 | 2762.18 | 2762.18 | 2762.18 | 0.10 | 276.22 | 2762.18 2014-05-19 14:50:00 | 2762.16 | 2762.80 | 2761.72 | 2762.80 | 59.52 | 164393.69 | 2762.22 2014-05-19 14:51:00 | 2762.74 | 2763.00 | 2761.54 | 2762.86 | 8.90 | 24596.01 | 2762.67 2014-05-19 14:52:00 | 2763.31 | 2763.94 | 2762.82 | 2763.35 | 46.70 | 129039.11 | 2763.27 2014-05-19 14:53:00 | 2763.94 | 2763.94 | 2763.94 | 2763.94 | 0.27 | 746.26 | 2763.94 2014-05-19 14:54:00 | 2763.65 | 2763.65 | 2763.65 | 2763.65 | 1.02 | 2824.45 | 2763.65 2014-05-19 14:55:00 | 2762.68 | 2763.24 | 2762.68 | 2763.24 | 1.13 | 3130.49 | 2763.01 2014-05-19 14:56:00 | 2763.24 | 2763.81 | 2762.80 | 2763.26 | 38.01 | 105018.24 | 2763.27 2014-05-19 14:57:00 | 2763.82 | 2763.96 | 2763.74 | 2763.96 | 10.25 | 28315.67 | 2763.85 2014-05-19 14:58:00 | 2763.97 | 2763.97 | 2763.97 | 2763.97 | 0.10 | 276.40 | 2763.97 2014-05-19 14:59:00 | 2763.32 | 2763.95 | 2763.32 | 2763.95 | 17.67 | 48841.16 | 2763.92 2014-05-19 15:00:00 | 2763.95 | 2764.05 | 2763.95 | 2764.04 | 36.37 | 100512.78 | 2764.00 2014-05-19 15:01:00 | 2764.40 | 2764.98 | 2763.97 | 2764.98 | 67.49 | 186564.26 | 2764.45 2014-05-19 15:02:00 | 2764.00 | 2765.60 | 2763.97 | 2763.97 | 22.21 | 61402.32 | 2764.87 2014-05-19 15:03:00 | 2764.90 | 2764.90 | 2763.97 | 2763.97 | 0.41 | 1122.36 | 2764.44 2014-05-19 15:04:00 | 2764.03 | 2764.03 | 2763.97 | 2763.97 | 4.66 | 12880.37 | 2764.03 2014-05-19 15:05:00 | 2764.88 | 2764.89 | 2763.98 | 2763.98 | 7.07 | 19538.39 | 2764.74 2014-05-19 15:06:00 | 2764.00 | 2765.93 | 2764.00 | 2764.75 | 4.31 | 11911.16 | 2764.25 2014-05-19 15:07:00 | 2764.27 | 2765.01 | 2764.27 | 2765.01 | 8.42 | 23287.70 | 2764.77 2014-05-19 15:08:00 | 2764.80 | 2765.00 | 2763.97 | 2764.01 | 21.33 | 58976.05 | 2764.68 2014-05-19 15:09:00 | 2764.07 | 2764.07 | 2764.07 | 2764.07 | 1.40 | 3869.70 | 2764.07 2014-05-19 15:10:00 | 2764.76 | 2765.47 | 2764.02 | 2765.31 | 24.42 | 67511.58 | 2765.17 2014-05-19 15:11:00 | 2764.80 | 2765.85 | 2764.80 | 2765.02 | 20.21 | 55885.08 | 2765.36 2014-05-19 15:12:00 | 2765.02 | 2766.03 | 2765.02 | 2765.20 | 31.26 | 86458.33 | 2765.87 2014-05-19 15:13:00 | 2765.97 | 2765.99 | 2763.97 | 2764.34 | 34.97 | 96702.58 | 2765.06 2014-05-19 15:14:00 | 2764.90 | 2765.00 | 2763.97 | 2763.97 | 11.12 | 30728.34 | 2764.33 2014-05-19 15:15:00 | 2764.12 | 2764.97 | 2764.10 | 2764.67 | 2.58 | 7142.80 | 2764.24 2014-05-19 15:16:00 | 2764.67 | 2765.60 | 2764.10 | 2764.16 | 14.49 | 40059.90 | 2764.28 2014-05-19 15:17:00 | 2764.18 | 2764.83 | 2764.12 | 2764.83 | 8.99 | 24837.81 | 2764.36 2014-05-19 15:18:00 | 2764.83 | 2765.13 | 2764.40 | 2764.40 | 3.67 | 10147.73 | 2765.05 2014-05-19 15:19:00 | 2764.40 | 2764.80 | 2764.40 | 2764.48 | 14.03 | 38791.40 | 2764.50 2014-05-19 15:20:00 | 2764.22 | 2764.22 | 2764.22 | 2764.22 | 1.00 | 2764.22 | 2764.22 2014-05-19 15:21:00 | . | . | . | . | . | . | . 2014-05-19 15:22:00 | 2764.60 | 2764.79 | 2764.30 | 2764.79 | 23.85 | 65927.19 | 2764.36 2014-05-19 15:23:00 | . | . | . | . | . | . | . 2014-05-19 15:24:00 | 2764.79 | 2764.79 | 2764.32 | 2764.32 | 9.50 | 26273.18 | 2764.73 2014-05-19 15:25:00 | 2764.71 | 2765.03 | 2764.54 | 2765.03 | 7.77 | 21472.20 | 2764.90 2014-05-19 15:26:00 | 2765.60 | 2766.59 | 2765.10 | 2765.27 | 3.11 | 8604.66 | 2765.88 2014-05-19 15:27:00 | 2766.59 | 2766.64 | 2765.27 | 2765.27 | 13.19 | 36491.75 | 2765.78 2014-05-19 15:28:00 | . | . | . | . | . | . | . 2014-05-19 15:29:00 | 2765.40 | 2765.94 | 2765.40 | 2765.60 | 19.87 | 54943.53 | 2765.57 2014-05-19 15:30:00 | 2765.64 | 2765.64 | 2765.64 | 2765.64 | 0.20 | 553.13 | 2765.64 2014-05-19 15:31:00 | 2766.42 | 2766.50 | 2765.78 | 2765.81 | 10.67 | 29503.94 | 2766.17 2014-05-19 15:32:00 | 2765.87 | 2765.90 | 2764.54 | 2765.16 | 18.80 | 51986.80 | 2765.55 2014-05-19 15:33:00 | 2765.60 | 2765.60 | 2764.52 | 2764.54 | 53.02 | 146584.65 | 2764.97 2014-05-19 15:34:00 | 2765.20 | 2765.20 | 2764.50 | 2764.50 | 9.00 | 24883.38 | 2764.82 2014-05-19 15:35:00 | 2765.10 | 2765.60 | 2764.80 | 2764.80 | 0.32 | 871.10 | 2765.40 2014-05-19 15:36:00 | 2764.89 | 2764.91 | 2764.73 | 2764.73 | 2.92 | 8076.19 | 2764.87 2014-05-19 15:37:00 | 2764.54 | 2764.55 | 2763.95 | 2763.96 | 51.94 | 143574.99 | 2764.14 2014-05-19 15:38:00 | 2763.96 | 2763.96 | 2763.94 | 2763.94 | 21.47 | 59342.08 | 2763.95 2014-05-19 15:39:00 | 2763.91 | 2763.91 | 2763.91 | 2763.91 | 1.00 | 2763.91 | 2763.91 2014-05-19 15:40:00 | 2763.91 | 2763.91 | 2763.91 | 2763.91 | 4.41 | 12177.79 | 2763.91 2014-05-19 15:41:00 | 2763.77 | 2764.71 | 2763.51 | 2763.51 | 10.13 | 28000.34 | 2763.83 2014-05-19 15:42:00 | 2763.90 | 2764.85 | 2763.43 | 2763.43 | 41.82 | 115603.97 | 2764.06 2014-05-19 15:43:00 | . | . | . | . | . | . | . 2014-05-19 15:44:00 | 2763.45 | 2764.64 | 2763.20 | 2763.46 | 28.67 | 79238.32 | 2763.81 2014-05-19 15:45:00 | . | . | . | . | . | . | . 2014-05-19 15:46:00 | 2763.20 | 2764.00 | 2762.80 | 2762.87 | 23.88 | 66001.98 | 2763.79 2014-05-19 15:47:00 | 2762.80 | 2763.67 | 2762.80 | 2763.40 | 15.92 | 43976.06 | 2763.18 2014-05-19 15:48:00 | 2763.00 | 2763.99 | 2763.00 | 2763.67 | 3.00 | 8294.43 | 2763.89 2014-05-19 15:49:00 | 2763.67 | 2765.00 | 2763.65 | 2764.00 | 16.55 | 45755.77 | 2764.37 2014-05-19 15:50:00 | 2764.00 | 2765.85 | 2763.62 | 2764.04 | 38.24 | 105702.77 | 2764.48 2014-05-19 15:51:00 | 2764.04 | 2765.48 | 2764.04 | 2765.23 | 13.26 | 36650.59 | 2765.04 2014-05-19 15:52:00 | 2764.11 | 2765.89 | 2764.06 | 2764.98 | 5.98 | 16532.33 | 2765.07 2014-05-19 15:53:00 | 2764.92 | 2765.80 | 2764.37 | 2764.65 | 17.21 | 47577.39 | 2765.00 2014-05-19 15:54:00 | 2764.50 | 2765.59 | 2764.48 | 2764.79 | 36.22 | 100133.26 | 2764.89 2014-05-19 15:55:00 | 2764.80 | 2764.80 | 2764.41 | 2764.43 | 13.62 | 37648.97 | 2764.44 2014-05-19 15:56:00 | 2764.45 | 2764.47 | 2764.40 | 2764.40 | 4.96 | 13706.01 | 2764.42 2014-05-19 15:57:00 | 2764.36 | 2764.36 | 2764.36 | 2764.36 | 0.33 | 917.77 | 2764.36 2014-05-19 15:58:00 | 2764.36 | 2767.02 | 2764.36 | 2766.79 | 70.65 | 195437.39 | 2766.12 2014-05-19 15:59:00 | 2766.72 | 2766.99 | 2765.26 | 2766.16 | 11.14 | 30814.05 | 2766.07 2014-05-19 16:00:00 | 2766.80 | 2768.80 | 2766.80 | 2768.78 | 28.63 | 79258.08 | 2767.97 2014-05-19 16:01:00 | 2768.52 | 2769.00 | 2768.50 | 2768.54 | 34.44 | 95358.80 | 2768.68 2014-05-19 16:02:00 | 2768.54 | 2769.03 | 2766.52 | 2768.37 | 27.69 | 76638.86 | 2767.74 2014-05-19 16:03:00 | 2767.98 | 2767.98 | 2766.84 | 2767.02 | 3.44 | 9529.50 | 2766.99 2014-05-19 16:04:00 | 2767.02 | 2767.80 | 2765.52 | 2766.81 | 25.50 | 70546.22 | 2766.74 2014-05-19 16:05:00 | 2766.00 | 2767.25 | 2766.00 | 2767.24 | 1.29 | 3580.63 | 2767.10 2014-05-19 16:06:00 | 2767.01 | 2767.75 | 2766.00 | 2766.52 | 17.13 | 47397.51 | 2766.77 2014-05-19 16:07:00 | 2766.52 | 2766.56 | 2766.52 | 2766.56 | 2.88 | 7959.33 | 2766.54 2014-05-19 16:08:00 | 2765.66 | 2767.20 | 2765.66 | 2767.00 | 8.12 | 22468.80 | 2766.41 2014-05-19 16:09:00 | 2767.06 | 2767.08 | 2766.14 | 2766.40 | 2.63 | 7285.16 | 2766.86 2014-05-19 16:10:00 | 2766.98 | 2767.97 | 2766.92 | 2767.02 | 4.54 | 12548.37 | 2767.01 2014-05-19 16:11:00 | 2766.96 | 2768.00 | 2766.50 | 2766.50 | 7.09 | 19631.53 | 2767.34 2014-05-19 16:12:00 | 2766.78 | 2767.98 | 2766.78 | 2767.98 | 11.46 | 31712.97 | 2767.03 2014-05-19 16:13:00 | 2766.86 | 2767.98 | 2766.86 | 2766.86 | 0.10 | 262.87 | 2767.05 2014-05-19 16:14:00 | . | . | . | . | . | . | . 2014-05-19 16:15:00 | 2768.00 | 2768.00 | 2767.87 | 2767.87 | 19.54 | 54081.48 | 2767.87 2014-05-19 16:16:00 | 2767.24 | 2768.00 | 2767.24 | 2767.84 | 3.81 | 10550.65 | 2767.75 2014-05-19 16:17:00 | 2767.67 | 2768.47 | 2767.67 | 2768.45 | 8.55 | 23676.21 | 2768.18 2014-05-19 16:18:00 | 2768.80 | 2769.37 | 2768.80 | 2769.37 | 5.29 | 14651.13 | 2769.07 2014-05-19 16:19:00 | 2769.38 | 2769.99 | 2769.20 | 2769.84 | 51.37 | 142263.63 | 2769.66 2014-05-19 16:20:00 | 2769.84 | 2770.93 | 2769.83 | 2770.00 | 105.14 | 291264.36 | 2770.23 2014-05-19 16:21:00 | 2770.02 | 2770.41 | 2770.00 | 2770.37 | 36.90 | 102225.10 | 2770.10 2014-05-19 16:22:00 | 2770.02 | 2770.24 | 2769.53 | 2770.06 | 20.75 | 57478.62 | 2770.05 2014-05-19 16:23:00 | 2770.65 | 2770.65 | 2770.64 | 2770.65 | 1.35 | 3745.92 | 2770.65 2014-05-19 16:24:00 | 2770.30 | 2770.59 | 2769.98 | 2769.98 | 0.06 | 155.14 | 2770.43 2014-05-19 16:25:00 | 2769.20 | 2769.91 | 2768.12 | 2768.12 | 16.88 | 46746.38 | 2768.84 2014-05-19 16:26:00 | 2768.22 | 2769.55 | 2768.22 | 2768.54 | 2.66 | 7351.59 | 2768.96 2014-05-19 16:27:00 | 2768.54 | 2769.70 | 2767.60 | 2769.68 | 29.87 | 82689.30 | 2768.58 2014-05-19 16:28:00 | 2769.68 | 2769.68 | 2769.61 | 2769.62 | 0.19 | 512.38 | 2769.63 2014-05-19 16:29:00 | 2768.18 | 2769.50 | 2768.18 | 2769.31 | 6.58 | 18227.33 | 2769.27 2014-05-19 16:30:00 | 2768.34 | 2769.50 | 2768.34 | 2769.50 | 16.19 | 44828.49 | 2769.41 2014-05-19 16:31:00 | 2769.50 | 2769.50 | 2769.03 | 2769.15 | 4.67 | 12923.08 | 2769.03 2014-05-19 16:32:00 | 2769.50 | 2769.50 | 2768.34 | 2769.47 | 3.59 | 9947.08 | 2768.46 2014-05-19 16:33:00 | 2769.00 | 2769.50 | 2768.88 | 2769.50 | 10.01 | 27719.61 | 2768.92 2014-05-19 16:34:00 | 2769.50 | 2769.50 | 2769.50 | 2769.50 | 0.01 | 30.46 | 2769.50 2014-05-19 16:35:00 | 2769.40 | 2769.50 | 2768.37 | 2769.11 | 17.08 | 47298.43 | 2769.23 2014-05-19 16:36:00 | 2768.37 | 2769.50 | 2767.01 | 2769.44 | 21.48 | 59463.51 | 2768.84 2014-05-19 16:37:00 | 2769.44 | 2769.44 | 2768.44 | 2769.33 | 3.04 | 8418.95 | 2769.39 2014-05-19 16:38:00 | 2769.33 | 2769.35 | 2769.30 | 2769.35 | 11.13 | 30819.87 | 2769.33 2014-05-19 16:39:00 | 2770.21 | 2770.90 | 2769.48 | 2770.77 | 6.05 | 16759.27 | 2770.13 2014-05-19 16:40:00 | 2770.67 | 2770.67 | 2769.27 | 2769.27 | 32.67 | 90486.09 | 2770.12 2014-05-19 16:41:00 | 2769.27 | 2769.27 | 2767.01 | 2767.92 | 12.58 | 34821.73 | 2767.36 2014-05-19 16:42:00 | 2769.09 | 2769.12 | 2767.17 | 2768.43 | 19.40 | 53682.94 | 2767.88 2014-05-19 16:43:00 | 2768.34 | 2768.92 | 2768.19 | 2768.74 | 4.99 | 13806.92 | 2768.58 2014-05-19 16:44:00 | 2769.98 | 2769.99 | 2769.05 | 2769.99 | 15.30 | 42373.42 | 2769.32 2014-05-19 16:45:00 | 2769.28 | 2769.76 | 2768.97 | 2769.76 | 14.18 | 39265.57 | 2769.28 2014-05-19 16:46:00 | 2769.99 | 2769.99 | 2769.00 | 2769.00 | 16.66 | 46138.30 | 2769.07 2014-05-19 16:47:00 | 2768.08 | 2769.69 | 2768.02 | 2768.16 | 6.21 | 17206.66 | 2769.01 2014-05-19 16:48:00 | 2768.88 | 2769.42 | 2768.88 | 2769.42 | 2.00 | 5524.82 | 2769.33 2014-05-19 16:49:00 | 2769.25 | 2769.52 | 2768.33 | 2768.88 | 32.57 | 90183.57 | 2769.09 2014-05-19 16:50:00 | 2768.47 | 2768.88 | 2767.01 | 2768.77 | 37.95 | 105049.13 | 2767.95 2014-05-19 16:51:00 | 2768.53 | 2768.88 | 2767.01 | 2767.55 | 3.53 | 9771.72 | 2768.19 2014-05-19 16:52:00 | . | . | . | . | . | . | . 2014-05-19 16:53:00 | 2767.72 | 2768.81 | 2767.41 | 2768.06 | 21.88 | 60557.23 | 2768.20 2014-05-19 16:54:00 | 2768.82 | 2768.82 | 2768.58 | 2768.58 | 15.48 | 42864.00 | 2768.81 2014-05-19 16:55:00 | . | . | . | . | . | . | . 2014-05-19 16:56:00 | 2768.40 | 2768.49 | 2767.46 | 2767.68 | 9.92 | 27456.55 | 2767.80 2014-05-19 16:57:00 | 2768.82 | 2768.82 | 2768.00 | 2768.00 | 10.56 | 29230.46 | 2768.30 2014-05-19 16:58:00 | 2768.00 | 2768.00 | 2768.00 | 2768.00 | 0.10 | 276.80 | 2768.00 2014-05-19 16:59:00 | 2767.75 | 2768.00 | 2767.75 | 2768.00 | 0.35 | 963.25 | 2767.97 2014-05-19 17:00:00 | 2768.04 | 2768.22 | 2768.02 | 2768.22 | 5.83 | 16149.60 | 2768.19 2014-05-19 17:01:00 | 2768.02 | 2768.02 | 2767.43 | 2767.75 | 7.58 | 20972.92 | 2767.61 2014-05-19 17:02:00 | 2767.48 | 2767.48 | 2767.03 | 2767.36 | 9.24 | 25562.33 | 2767.38 2014-05-19 17:03:00 | 2767.75 | 2768.36 | 2767.01 | 2767.61 | 22.35 | 61836.24 | 2767.34 2014-05-19 17:04:00 | 2767.25 | 2768.22 | 2766.80 | 2767.08 | 9.74 | 26940.75 | 2767.13 2014-05-19 17:05:00 | 2767.02 | 2767.26 | 2767.00 | 2767.02 | 7.16 | 19800.82 | 2767.02 2014-05-19 17:06:00 | 2767.20 | 2767.20 | 2766.98 | 2767.20 | 16.60 | 45936.46 | 2767.09 2014-05-19 17:07:00 | 2767.21 | 2767.25 | 2766.13 | 2766.13 | 9.98 | 27621.39 | 2767.12 2014-05-19 17:08:00 | 2766.15 | 2767.00 | 2765.43 | 2766.17 | 52.15 | 144237.78 | 2765.93 2014-05-19 17:09:00 | 2766.19 | 2766.46 | 2765.88 | 2766.20 | 9.95 | 27530.36 | 2766.04 2014-05-19 17:10:00 | 2765.81 | 2765.86 | 2765.38 | 2765.50 | 3.56 | 9845.95 | 2765.72 2014-05-19 17:11:00 | 2765.44 | 2766.50 | 2765.44 | 2765.56 | 2.79 | 7708.89 | 2766.02 2014-05-19 17:12:00 | 2765.56 | 2765.56 | 2765.20 | 2765.20 | 1.92 | 5309.71 | 2765.47 2014-05-19 17:13:00 | 2764.15 | 2765.56 | 2764.15 | 2765.00 | 13.81 | 38189.74 | 2764.97 2014-05-19 17:14:00 | 2765.00 | 2766.44 | 2765.00 | 2766.44 | 5.34 | 14773.54 | 2765.54 2014-05-19 17:15:00 | 2765.00 | 2766.38 | 2765.00 | 2765.05 | 2.81 | 7776.73 | 2765.55 2014-05-19 17:16:00 | 2765.05 | 2767.00 | 2765.04 | 2765.18 | 8.02 | 22176.21 | 2766.15 2014-05-19 17:17:00 | 2765.18 | 2765.18 | 2765.18 | 2765.18 | 0.04 | 110.61 | 2765.18 2014-05-19 17:18:00 | 2765.22 | 2766.00 | 2765.22 | 2765.29 | 2.25 | 6230.20 | 2765.29 2014-05-19 17:19:00 | . | . | . | . | . | . | . 2014-05-19 17:20:00 | 2766.00 | 2766.03 | 2766.00 | 2766.03 | 1.44 | 3980.31 | 2766.03 2014-05-19 17:21:00 | 2766.03 | 2766.99 | 2766.03 | 2766.63 | 28.48 | 78773.82 | 2766.32 2014-05-19 17:22:00 | 2767.00 | 2767.00 | 2767.00 | 2767.00 | 2.01 | 5553.37 | 2767.00 2014-05-19 17:23:00 | 2766.03 | 2766.10 | 2766.03 | 2766.04 | 2.50 | 6917.86 | 2766.04 2014-05-19 17:24:00 | 2766.37 | 2766.81 | 2765.59 | 2766.61 | 14.27 | 39462.99 | 2766.42 2014-05-19 17:25:00 | . | . | . | . | . | . | . 2014-05-19 17:26:00 | . | . | . | . | . | . | . 2014-05-19 17:27:00 | 2765.53 | 2766.52 | 2765.53 | 2766.52 | 9.01 | 24937.28 | 2766.51 2014-05-19 17:28:00 | . | . | . | . | . | . | . 2014-05-19 17:29:00 | 2766.73 | 2766.90 | 2765.59 | 2765.59 | 1.73 | 4796.91 | 2766.38 2014-05-19 17:30:00 | . | . | . | . | . | . | . 2014-05-19 17:31:00 | 2766.43 | 2766.43 | 2766.43 | 2766.43 | 4.80 | 13278.86 | 2766.43 2014-05-19 17:32:00 | 2766.51 | 2766.66 | 2766.51 | 2766.66 | 6.80 | 18812.33 | 2766.52 2014-05-19 17:33:00 | 2766.15 | 2766.56 | 2765.48 | 2765.48 | 4.22 | 11676.57 | 2765.65 2014-05-19 17:34:00 | . | . | . | . | . | . | . 2014-05-19 17:35:00 | 2765.42 | 2765.46 | 2765.42 | 2765.46 | 1.96 | 5423.02 | 2765.44 2014-05-19 17:36:00 | 2765.46 | 2766.37 | 2765.46 | 2766.35 | 25.44 | 70384.30 | 2766.24 2014-05-19 17:37:00 | . | . | . | . | . | . | . 2014-05-19 17:38:00 | 2767.05 | 2767.53 | 2767.05 | 2767.51 | 8.57 | 23711.24 | 2767.42 2014-05-19 17:39:00 | 2767.53 | 2769.76 | 2767.53 | 2767.94 | 28.07 | 77691.83 | 2767.89 2014-05-19 17:40:00 | 2767.80 | 2767.80 | 2767.39 | 2767.72 | 3.20 | 8845.67 | 2767.73 2014-05-19 17:41:00 | 2767.72 | 2767.75 | 2767.72 | 2767.75 | 1.02 | 2823.08 | 2767.73 2014-05-19 17:42:00 | . | . | . | . | . | . | . 2014-05-19 17:43:00 | . | . | . | . | . | . | . 2014-05-19 17:44:00 | 2768.00 | 2768.15 | 2768.00 | 2768.13 | 13.08 | 36217.37 | 2768.07 2014-05-19 17:45:00 | 2768.17 | 2768.94 | 2768.15 | 2768.94 | 10.33 | 28609.69 | 2768.77 2014-05-19 17:46:00 | . | . | . | . | . | . | . 2014-05-19 17:47:00 | 2768.50 | 2768.86 | 2768.22 | 2768.22 | 4.60 | 12739.17 | 2768.78 2014-05-19 17:48:00 | 2768.78 | 2769.98 | 2768.78 | 2769.29 | 21.37 | 59179.33 | 2769.66 2014-05-19 17:49:00 | 2769.98 | 2769.98 | 2768.04 | 2769.41 | 17.66 | 48890.54 | 2769.22 2014-05-19 17:50:00 | 2769.50 | 2769.50 | 2768.92 | 2768.92 | 0.43 | 1190.66 | 2768.97 2014-05-19 17:51:00 | 2768.88 | 2769.75 | 2768.88 | 2769.75 | 9.69 | 26837.47 | 2769.32 2014-05-19 17:52:00 | 2769.75 | 2769.98 | 2769.00 | 2769.00 | 2.81 | 7768.59 | 2769.55 2014-05-19 17:53:00 | 2769.86 | 2769.86 | 2768.81 | 2769.78 | 1.11 | 3085.56 | 2769.81 2014-05-19 17:54:00 | . | . | . | . | . | . | . 2014-05-19 17:55:00 | 2769.98 | 2769.98 | 2769.48 | 2769.48 | 3.54 | 9796.54 | 2769.73 2014-05-19 17:56:00 | 2769.48 | 2769.51 | 2769.37 | 2769.47 | 11.79 | 32660.13 | 2769.45 2014-05-19 17:57:00 | 2769.47 | 2769.90 | 2769.43 | 2769.90 | 17.43 | 48276.22 | 2769.72 2014-05-19 17:58:00 | 2769.95 | 2770.30 | 2769.47 | 2769.47 | 8.25 | 22849.82 | 2770.01 2014-05-19 17:59:00 | 2769.47 | 2769.85 | 2768.47 | 2769.50 | 1.18 | 3268.09 | 2769.57 2014-05-19 18:00:00 | . | . | . | . | . | . | . 2014-05-19 18:01:00 | 2769.41 | 2769.94 | 2768.50 | 2769.94 | 17.49 | 48438.76 | 2769.35 2014-05-19 18:02:00 | 2769.94 | 2769.94 | 2769.93 | 2769.93 | 3.06 | 8470.47 | 2769.94 2014-05-19 18:03:00 | 2769.05 | 2769.05 | 2769.04 | 2769.04 | 0.50 | 1384.52 | 2769.05 2014-05-19 18:04:00 | . | . | . | . | . | . | . 2014-05-19 18:05:00 | . | . | . | . | . | . | . 2014-05-19 18:06:00 | 2769.12 | 2769.12 | 2769.00 | 2769.00 | 2.49 | 6903.31 | 2769.08 2014-05-19 18:07:00 | 2769.00 | 2769.00 | 2768.08 | 2768.78 | 8.13 | 22501.57 | 2768.74 2014-05-19 18:08:00 | 2768.78 | 2769.02 | 2767.97 | 2768.97 | 74.13 | 205253.01 | 2768.86 2014-05-19 18:09:00 | 2768.70 | 2769.98 | 2768.47 | 2769.82 | 13.74 | 38038.77 | 2769.48 2014-05-19 18:10:00 | . | . | . | . | . | . | . 2014-05-19 18:11:00 | . | . | . | . | . | . | . 2014-05-19 18:12:00 | 2769.47 | 2769.47 | 2769.00 | 2769.00 | 15.90 | 44027.11 | 2769.00 2014-05-19 18:13:00 | 2769.02 | 2769.02 | 2769.00 | 2769.00 | 1.53 | 4244.89 | 2769.01 2014-05-19 18:14:00 | . | . | . | . | . | . | . 2014-05-19 18:15:00 | 2768.80 | 2769.34 | 2767.80 | 2769.34 | 4.12 | 11418.66 | 2768.83 2014-05-19 18:16:00 | 2767.95 | 2767.95 | 2767.95 | 2767.95 | 0.02 | 63.66 | 2767.95 2014-05-19 18:17:00 | 2768.60 | 2768.60 | 2768.60 | 2768.60 | 7.00 | 19380.20 | 2768.60 2014-05-19 18:18:00 | 2768.62 | 2768.75 | 2768.49 | 2768.63 | 4.06 | 11235.11 | 2768.63 2014-05-19 18:19:00 | 2769.15 | 2769.15 | 2767.98 | 2768.49 | 4.72 | 13060.78 | 2768.29 2014-05-19 18:20:00 | 2768.81 | 2768.83 | 2768.80 | 2768.80 | 4.06 | 11241.37 | 2768.81 2014-05-19 18:21:00 | . | . | . | . | . | . | . 2014-05-19 18:22:00 | . | . | . | . | . | . | . 2014-05-19 18:23:00 | 2769.77 | 2769.80 | 2768.90 | 2769.80 | 4.55 | 12596.85 | 2769.76 2014-05-19 18:24:00 | . | . | . | . | . | . | . 2014-05-19 18:25:00 | 2769.37 | 2769.77 | 2769.37 | 2769.63 | 3.36 | 9299.84 | 2769.46 2014-05-19 18:26:00 | 2769.63 | 2769.66 | 2769.61 | 2769.64 | 1.37 | 3794.40 | 2769.63 2014-05-19 18:27:00 | 2769.62 | 2769.62 | 2768.31 | 2768.31 | 6.78 | 18762.55 | 2768.56 2014-05-19 18:28:00 | 2769.23 | 2769.23 | 2769.11 | 2769.11 | 2.45 | 6781.71 | 2769.17 2014-05-19 18:29:00 | 2769.40 | 2769.63 | 2768.34 | 2769.59 | 24.62 | 68170.94 | 2768.93 2014-05-19 18:30:00 | 2769.09 | 2769.09 | 2768.35 | 2768.88 | 4.22 | 11679.13 | 2768.88 2014-05-19 18:31:00 | 2768.76 | 2768.76 | 2768.76 | 2768.76 | 0.52 | 1425.91 | 2768.76 2014-05-19 18:32:00 | 2769.00 | 2769.00 | 2769.00 | 2769.00 | 0.40 | 1107.60 | 2769.00 2014-05-19 18:33:00 | 2769.50 | 2769.50 | 2768.32 | 2768.32 | 0.24 | 670.20 | 2769.42 2014-05-19 18:34:00 | 2769.50 | 2769.50 | 2769.50 | 2769.50 | 0.09 | 243.72 | 2769.50 2014-05-19 18:35:00 | 2768.91 | 2768.91 | 2768.64 | 2768.64 | 0.32 | 894.36 | 2768.90 2014-05-19 18:36:00 | 2768.64 | 2768.64 | 2768.64 | 2768.64 | 0.36 | 985.64 | 2768.64 2014-05-19 18:37:00 | . | . | . | . | . | . | . 2014-05-19 18:38:00 | 2768.39 | 2768.40 | 2768.38 | 2768.40 | 1.25 | 3460.48 | 2768.39 2014-05-19 18:39:00 | 2768.10 | 2768.40 | 2767.98 | 2768.25 | 4.43 | 12257.55 | 2768.19 2014-05-19 18:40:00 | 2768.32 | 2768.32 | 2768.03 | 2768.16 | 3.95 | 10920.22 | 2768.12 2014-05-19 18:41:00 | 2768.04 | 2768.31 | 2768.00 | 2768.01 | 10.85 | 30019.12 | 2768.01 2014-05-19 18:42:00 | . | . | . | . | . | . | . 2014-05-19 18:43:00 | 2768.19 | 2768.60 | 2768.19 | 2768.60 | 0.69 | 1904.74 | 2768.52 2014-05-19 18:44:00 | 2768.53 | 2768.53 | 2768.53 | 2768.53 | 0.01 | 27.69 | 2768.53 2014-05-19 18:45:00 | . | . | . | . | . | . | . 2014-05-19 18:46:00 | . | . | . | . | . | . | . 2014-05-19 18:47:00 | . | . | . | . | . | . | . 2014-05-19 18:48:00 | . | . | . | . | . | . | . 2014-05-19 18:49:00 | 2768.18 | 2769.47 | 2768.18 | 2768.67 | 4.55 | 12583.70 | 2768.69 2014-05-19 18:50:00 | 2768.68 | 2769.42 | 2768.66 | 2768.66 | 3.99 | 11045.47 | 2768.98 2014-05-19 18:51:00 | 2768.29 | 2769.47 | 2768.29 | 2769.08 | 12.14 | 33599.96 | 2768.85 2014-05-19 18:52:00 | 2769.47 | 2769.47 | 2768.78 | 2768.78 | 0.22 | 603.68 | 2769.15 2014-05-19 18:53:00 | 2768.40 | 2769.48 | 2768.40 | 2769.47 | 7.10 | 19667.84 | 2768.95 2014-05-19 18:54:00 | 2769.50 | 2769.50 | 2768.44 | 2768.52 | 17.79 | 49268.32 | 2768.97 2014-05-19 18:55:00 | 2768.48 | 2769.15 | 2768.48 | 2768.53 | 0.27 | 755.88 | 2768.80 2014-05-19 18:56:00 | . | . | . | . | . | . | . 2014-05-19 18:57:00 | 2768.92 | 2769.03 | 2768.92 | 2769.00 | 0.22 | 609.18 | 2769.00 2014-05-19 18:58:00 | 2769.30 | 2769.30 | 2769.30 | 2769.30 | 0.20 | 553.86 | 2769.30 2014-05-19 18:59:00 | 2769.30 | 2769.50 | 2768.80 | 2769.50 | 1.55 | 4292.18 | 2769.15 2014-05-19 19:00:00 | 2769.50 | 2769.61 | 2769.50 | 2769.61 | 0.94 | 2603.41 | 2769.59 2014-05-19 19:01:00 | . | . | . | . | . | . | . 2014-05-19 19:02:00 | 2769.61 | 2770.00 | 2769.61 | 2770.00 | 7.95 | 22023.77 | 2769.94 2014-05-19 19:03:00 | . | . | . | . | . | . | . 2014-05-19 19:04:00 | . | . | . | . | . | . | . 2014-05-19 19:05:00 | 2769.05 | 2769.91 | 2769.05 | 2769.91 | 15.41 | 42682.95 | 2769.10 2014-05-19 19:06:00 | 2769.91 | 2769.91 | 2768.89 | 2768.90 | 7.83 | 21678.97 | 2769.06 2014-05-19 19:07:00 | 2768.60 | 2769.85 | 2768.60 | 2769.85 | 0.36 | 991.39 | 2769.24 2014-05-19 19:08:00 | 2769.80 | 2769.80 | 2768.60 | 2769.02 | 0.97 | 2685.72 | 2768.78 2014-05-19 19:09:00 | 2769.80 | 2769.80 | 2769.80 | 2769.80 | 0.01 | 30.47 | 2769.80 2014-05-19 19:10:00 | 2769.80 | 2769.81 | 2769.62 | 2769.62 | 0.51 | 1423.60 | 2769.65 2014-05-19 19:11:00 | . | . | . | . | . | . | . 2014-05-19 19:12:00 | . | . | . | . | . | . | . 2014-05-19 19:13:00 | 2769.48 | 2769.48 | 2769.48 | 2769.48 | 0.01 | 27.69 | 2769.48 2014-05-19 19:14:00 | 2769.02 | 2769.02 | 2769.02 | 2769.02 | 0.43 | 1187.91 | 2769.02 2014-05-19 19:15:00 | 2769.46 | 2769.50 | 2769.46 | 2769.50 | 1.14 | 3148.89 | 2769.47 2014-05-19 19:16:00 | . | . | . | . | . | . | . 2014-05-19 19:17:00 | . | . | . | . | . | . | . 2014-05-19 19:18:00 | . | . | . | . | . | . | . 2014-05-19 19:19:00 | . | . | . | . | . | . | . 2014-05-19 19:20:00 | 2769.98 | 2769.98 | 2769.98 | 2769.98 | 0.03 | 88.64 | 2769.98 2014-05-19 19:21:00 | 2769.98 | 2769.98 | 2769.98 | 2769.98 | 0.02 | 63.71 | 2769.98 2014-05-19 19:22:00 | 2769.98 | 2769.98 | 2769.98 | 2769.98 | 0.90 | 2492.98 | 2769.98 2014-05-19 19:23:00 | . | . | . | . | . | . | . 2014-05-19 19:24:00 | 2769.98 | 2769.99 | 2769.98 | 2769.99 | 5.01 | 13883.14 | 2769.98 2014-05-19 19:25:00 | 2769.99 | 2769.99 | 2769.99 | 2769.99 | 0.02 | 60.94 | 2769.99 2014-05-19 19:26:00 | 2769.99 | 2770.00 | 2769.99 | 2770.00 | 1.16 | 3224.27 | 2770.00 2014-05-19 19:27:00 | 2770.00 | 2770.00 | 2770.00 | 2770.00 | 3.52 | 9753.17 | 2770.00 2014-05-19 19:28:00 | . | . | . | . | . | . | . 2014-05-19 19:29:00 | . | . | . | . | . | . | . 2014-05-19 19:30:00 | . | . | . | . | . | . | . 2014-05-19 19:31:00 | 2770.00 | 2770.00 | 2770.00 | 2770.00 | 0.50 | 1385.00 | 2770.00 2014-05-19 19:32:00 | . | . | . | . | . | . | . 2014-05-19 19:33:00 | 2770.00 | 2770.00 | 2770.00 | 2770.00 | 0.04 | 119.11 | 2770.00 2014-05-19 19:34:00 | 2770.00 | 2770.00 | 2769.12 | 2769.99 | 0.88 | 2440.04 | 2769.63 2014-05-19 19:35:00 | 2769.99 | 2769.99 | 2769.99 | 2769.99 | 0.10 | 279.77 | 2769.99 2014-05-19 19:36:00 | 2769.99 | 2769.99 | 2769.99 | 2769.99 | 0.07 | 196.67 | 2769.99 2014-05-19 19:37:00 | 2769.99 | 2769.99 | 2769.99 | 2769.99 | 0.50 | 1396.07 | 2769.99 2014-05-19 19:38:00 | 2769.99 | 2769.99 | 2769.99 | 2769.99 | 0.49 | 1357.30 | 2769.99 2014-05-19 19:39:00 | 2769.42 | 2769.42 | 2769.42 | 2769.42 | 0.12 | 332.33 | 2769.42 2014-05-19 19:40:00 | 2769.42 | 2769.42 | 2769.42 | 2769.42 | 0.05 | 138.47 | 2769.42 2014-05-19 19:41:00 | 2769.98 | 2769.98 | 2769.98 | 2769.98 | 0.53 | 1473.63 | 2769.98 2014-05-19 19:42:00 | . | . | . | . | . | . | . 2014-05-19 19:43:00 | . | . | . | . | . | . | . 2014-05-19 19:44:00 | . | . | . | . | . | . | . 2014-05-19 19:45:00 | . | . | . | . | . | . | . 2014-05-19 19:46:00 | . | . | . | . | . | . | . 2014-05-19 19:47:00 | . | . | . | . | . | . | . 2014-05-19 19:48:00 | 2769.98 | 2770.00 | 2769.98 | 2769.98 | 13.09 | 36259.08 | 2769.98 2014-05-19 19:49:00 | 2770.00 | 2770.00 | 2769.94 | 2769.94 | 15.93 | 44128.56 | 2769.98 2014-05-19 19:50:00 | 2769.90 | 2769.92 | 2769.90 | 2769.92 | 1.46 | 4052.37 | 2769.91 2014-05-19 19:51:00 | 2769.60 | 2769.97 | 2769.60 | 2769.97 | 1.03 | 2841.96 | 2769.94 2014-05-19 19:52:00 | 2769.97 | 2769.97 | 2769.97 | 2769.97 | 1.24 | 3434.76 | 2769.97 2014-05-19 19:53:00 | 2769.97 | 2769.97 | 2769.04 | 2769.04 | 3.88 | 10735.73 | 2769.80 2014-05-19 19:54:00 | . | . | . | . | . | . | . 2014-05-19 19:55:00 | 2769.04 | 2769.04 | 2769.04 | 2769.04 | 0.03 | 74.76 | 2769.04 2014-05-19 19:56:00 | . | . | . | . | . | . | . 2014-05-19 19:57:00 | . | . | . | . | . | . | . 2014-05-19 19:58:00 | . | . | . | . | . | . | . 2014-05-19 19:59:00 | 2769.02 | 2769.89 | 2768.80 | 2769.00 | 6.72 | 18597.85 | 2769.60 2014-05-19 20:00:00 | . | . | . | . | . | . | . 2014-05-19 20:01:00 | 2769.47 | 2769.47 | 2768.47 | 2768.47 | 5.08 | 14054.06 | 2769.27 2014-05-19 20:02:00 | 2769.01 | 2769.18 | 2768.47 | 2768.89 | 5.56 | 15389.47 | 2768.89 2014-05-19 20:03:00 | . | . | . | . | . | . | . 2014-05-19 20:04:00 | 2769.31 | 2769.31 | 2768.87 | 2768.87 | 8.30 | 22976.12 | 2769.21 2014-05-19 20:05:00 | 2768.98 | 2768.98 | 2768.96 | 2768.96 | 0.30 | 830.69 | 2768.97 2014-05-19 20:06:00 | 2768.47 | 2768.47 | 2768.00 | 2768.00 | 2.00 | 5536.17 | 2768.09 2014-05-19 20:07:00 | 2768.76 | 2768.76 | 2768.76 | 2768.76 | 1.36 | 3762.74 | 2768.76 2014-05-19 20:08:00 | 2768.76 | 2768.76 | 2768.76 | 2768.76 | 0.27 | 747.57 | 2768.76 2014-05-19 20:09:00 | . | . | . | . | . | . | . 2014-05-19 20:10:00 | 2768.76 | 2768.76 | 2768.76 | 2768.76 | 1.13 | 3131.47 | 2768.76 2014-05-19 20:11:00 | 2768.76 | 2768.76 | 2768.76 | 2768.76 | 1.95 | 5385.24 | 2768.76 2014-05-19 20:12:00 | . | . | . | . | . | . | . 2014-05-19 20:13:00 | 2768.76 | 2768.76 | 2768.76 | 2768.76 | 1.00 | 2768.76 | 2768.76 2014-05-19 20:14:00 | 2768.76 | 2768.76 | 2768.76 | 2768.76 | 1.00 | 2768.76 | 2768.76 2014-05-19 20:15:00 | 2768.50 | 2768.50 | 2767.82 | 2767.82 | 11.20 | 31005.41 | 2767.85 2014-05-19 20:16:00 | . | . | . | . | . | . | . 2014-05-19 20:17:00 | 2768.46 | 2768.46 | 2768.46 | 2768.46 | 1.52 | 4219.13 | 2768.46 2014-05-19 20:18:00 | 2768.46 | 2768.46 | 2768.46 | 2768.46 | 0.46 | 1284.57 | 2768.46 2014-05-19 20:19:00 | 2768.46 | 2768.48 | 2768.46 | 2768.48 | 0.27 | 755.80 | 2768.48 2014-05-19 20:20:00 | 2768.48 | 2768.48 | 2768.48 | 2768.48 | 0.41 | 1121.23 | 2768.48 2014-05-19 20:21:00 | 2768.12 | 2768.12 | 2768.12 | 2768.12 | 0.51 | 1414.51 | 2768.12 2014-05-19 20:22:00 | 2769.36 | 2769.36 | 2768.38 | 2769.03 | 8.35 | 23110.48 | 2769.05 2014-05-19 20:23:00 | 2768.98 | 2768.98 | 2768.98 | 2768.98 | 0.16 | 431.96 | 2768.98 2014-05-19 20:24:00 | 2768.88 | 2768.90 | 2768.88 | 2768.90 | 0.37 | 1021.72 | 2768.88 2014-05-19 20:25:00 | 2768.90 | 2768.90 | 2768.90 | 2768.90 | 2.00 | 5537.80 | 2768.90 2014-05-19 20:26:00 | 2768.90 | 2769.00 | 2768.55 | 2768.55 | 1.21 | 3342.06 | 2768.90 2014-05-19 20:27:00 | 2768.80 | 2769.03 | 2768.59 | 2768.59 | 1.92 | 5313.41 | 2768.84 2014-05-19 20:28:00 | 2768.60 | 2769.40 | 2768.60 | 2769.00 | 12.46 | 34497.27 | 2768.86 2014-05-19 20:29:00 | 2769.05 | 2769.38 | 2769.05 | 2769.22 | 5.22 | 14460.59 | 2769.17 2014-05-19 20:30:00 | 2769.22 | 2769.22 | 2769.15 | 2769.21 | 2.36 | 6524.20 | 2769.19 2014-05-19 20:31:00 | 2769.10 | 2769.10 | 2768.96 | 2768.96 | 0.90 | 2492.10 | 2769.00 2014-05-19 20:32:00 | 2768.94 | 2768.96 | 2768.94 | 2768.96 | 2.05 | 5679.11 | 2768.95 2014-05-19 20:33:00 | 2769.10 | 2770.00 | 2769.10 | 2770.00 | 19.24 | 53279.82 | 2769.94 2014-05-19 20:34:00 | 2769.48 | 2769.84 | 2769.00 | 2769.08 | 4.63 | 12824.86 | 2769.35 2014-05-19 20:35:00 | 2769.21 | 2769.21 | 2769.21 | 2769.21 | 0.20 | 553.84 | 2769.21 2014-05-19 20:36:00 | 2769.50 | 2769.99 | 2769.50 | 2769.57 | 4.27 | 11823.40 | 2769.59 2014-05-19 20:37:00 | 2769.92 | 2769.94 | 2769.92 | 2769.94 | 1.88 | 5218.55 | 2769.93 2014-05-19 20:38:00 | 2770.00 | 2770.00 | 2769.96 | 2769.96 | 4.20 | 11625.68 | 2770.00 2014-05-19 20:39:00 | 2769.45 | 2769.65 | 2769.45 | 2769.65 | 1.94 | 5361.74 | 2769.49 2014-05-19 20:40:00 | 2770.25 | 2770.25 | 2770.25 | 2770.25 | 0.20 | 554.05 | 2770.25 2014-05-19 20:41:00 | 2770.91 | 2770.91 | 2769.81 | 2770.01 | 14.11 | 39074.75 | 2769.88 2014-05-19 20:42:00 | . | . | . | . | . | . | . 2014-05-19 20:43:00 | . | . | . | . | . | . | . 2014-05-19 20:44:00 | . | . | . | . | . | . | . 2014-05-19 20:45:00 | . | . | . | . | . | . | . 2014-05-19 20:46:00 | . | . | . | . | . | . | . 2014-05-19 20:47:00 | 2770.91 | 2771.87 | 2770.91 | 2771.87 | 1.05 | 2913.23 | 2771.87 2014-05-19 20:48:00 | . | . | . | . | . | . | . 2014-05-19 20:49:00 | . | . | . | . | . | . | . 2014-05-19 20:50:00 | 2770.95 | 2771.49 | 2770.95 | 2771.31 | 39.79 | 110278.32 | 2771.37 2014-05-19 20:51:00 | 2772.00 | 2772.42 | 2771.40 | 2771.40 | 3.94 | 10924.27 | 2771.95 2014-05-19 20:52:00 | 2771.42 | 2771.42 | 2771.40 | 2771.40 | 0.46 | 1263.76 | 2771.41 2014-05-19 20:53:00 | . | . | . | . | . | . | . 2014-05-19 20:54:00 | 2772.20 | 2772.20 | 2772.18 | 2772.18 | 0.77 | 2120.73 | 2772.20 2014-05-19 20:55:00 | . | . | . | . | . | . | . 2014-05-19 20:56:00 | . | . | . | . | . | . | . 2014-05-19 20:57:00 | 2772.00 | 2772.16 | 2772.00 | 2772.14 | 2.22 | 6154.15 | 2772.14 2014-05-19 20:58:00 | 2771.57 | 2771.57 | 2771.57 | 2771.57 | 5.90 | 16352.26 | 2771.57 2014-05-19 20:59:00 | 2772.10 | 2772.10 | 2772.10 | 2772.10 | 9.12 | 25281.55 | 2772.10 2014-05-19 21:00:00 | 2771.44 | 2772.48 | 2771.44 | 2771.98 | 7.47 | 20715.40 | 2772.03 2014-05-19 21:01:00 | 2771.98 | 2772.00 | 2771.96 | 2771.96 | 5.24 | 14533.49 | 2771.98 2014-05-19 21:02:00 | 2772.10 | 2772.39 | 2772.10 | 2772.39 | 7.27 | 20160.80 | 2772.39 2014-05-19 21:03:00 | 2772.00 | 2772.00 | 2771.96 | 2771.98 | 1.75 | 4837.11 | 2771.99 2014-05-19 21:04:00 | 2771.98 | 2772.00 | 2771.98 | 2772.00 | 2.81 | 7792.07 | 2771.99 2014-05-19 21:05:00 | 2772.00 | 2772.00 | 2772.00 | 2772.00 | 0.50 | 1386.00 | 2772.00 2014-05-19 21:06:00 | 2772.00 | 2772.00 | 2771.38 | 2771.99 | 5.47 | 15159.42 | 2771.88 2014-05-19 21:07:00 | 2772.42 | 2772.48 | 2771.58 | 2772.38 | 14.94 | 41409.47 | 2771.90 2014-05-19 21:08:00 | 2771.53 | 2772.18 | 2771.53 | 2772.02 | 0.03 | 94.24 | 2771.87 2014-05-19 21:09:00 | 2772.09 | 2772.09 | 2771.46 | 2771.51 | 7.09 | 19643.51 | 2771.77 2014-05-19 21:10:00 | 2771.55 | 2771.55 | 2771.55 | 2771.55 | 7.00 | 19400.85 | 2771.55 2014-05-19 21:11:00 | 2772.49 | 2772.50 | 2771.42 | 2772.48 | 1.93 | 5341.92 | 2772.14 2014-05-19 21:12:00 | 2772.48 | 2772.48 | 2772.48 | 2772.48 | 0.26 | 723.62 | 2772.48 2014-05-19 21:13:00 | . | . | . | . | . | . | . 2014-05-19 21:14:00 | 2772.00 | 2772.49 | 2771.80 | 2772.49 | 2.75 | 7609.16 | 2772.01 2014-05-19 21:15:00 | 2772.43 | 2772.45 | 2772.43 | 2772.45 | 1.42 | 3939.64 | 2772.44 2014-05-19 21:16:00 | 2772.50 | 2772.50 | 2772.50 | 2772.50 | 0.07 | 194.08 | 2772.50 2014-05-19 21:17:00 | . | . | . | . | . | . | . 2014-05-19 21:18:00 | 2772.49 | 2772.49 | 2772.49 | 2772.49 | 0.10 | 288.34 | 2772.49 2014-05-19 21:19:00 | 2772.49 | 2773.00 | 2772.49 | 2772.96 | 2.31 | 6402.42 | 2772.81 2014-05-19 21:20:00 | 2772.17 | 2773.00 | 2771.47 | 2772.40 | 3.11 | 8611.09 | 2772.41 2014-05-19 21:21:00 | 2771.77 | 2774.00 | 2771.77 | 2772.17 | 5.63 | 15617.92 | 2772.58 2014-05-19 21:22:00 | 2772.17 | 2772.20 | 2772.12 | 2772.14 | 1.44 | 3991.90 | 2772.15 2014-05-19 21:23:00 | . | . | . | . | . | . | . 2014-05-19 21:24:00 | . | . | . | . | . | . | . 2014-05-19 21:25:00 | 2772.14 | 2772.14 | 2771.80 | 2772.03 | 7.81 | 21661.23 | 2772.11 2014-05-19 21:26:00 | 2772.03 | 2772.03 | 2772.03 | 2772.03 | 0.02 | 60.98 | 2772.03 2014-05-19 21:27:00 | . | . | . | . | . | . | . 2014-05-19 21:28:00 | 2772.03 | 2772.14 | 2772.03 | 2772.14 | 5.59 | 15501.36 | 2772.06 2014-05-19 21:29:00 | 2772.14 | 2773.49 | 2772.02 | 2772.02 | 5.21 | 14447.72 | 2772.54 2014-05-19 21:30:00 | 2772.02 | 2772.24 | 2772.00 | 2772.24 | 4.08 | 11318.42 | 2772.08 2014-05-19 21:31:00 | 2772.00 | 2772.00 | 2772.00 | 2772.00 | 0.03 | 77.62 | 2772.00 2014-05-19 21:32:00 | 2772.00 | 2772.02 | 2772.00 | 2772.00 | 0.60 | 1652.12 | 2772.02 2014-05-19 21:33:00 | 2772.03 | 2772.77 | 2772.00 | 2772.77 | 5.49 | 15210.10 | 2772.03 2014-05-19 21:34:00 | 2772.74 | 2772.74 | 2772.74 | 2772.74 | 0.01 | 30.50 | 2772.74 2014-05-19 21:35:00 | 2771.81 | 2772.00 | 2771.07 | 2771.07 | 3.64 | 10077.21 | 2771.51 2014-05-19 21:36:00 | 2771.07 | 2771.07 | 2770.96 | 2770.96 | 1.07 | 2959.48 | 2771.05 2014-05-19 21:37:00 | 2770.00 | 2770.48 | 2770.00 | 2770.48 | 0.17 | 473.72 | 2770.28 2014-05-19 21:38:00 | 2770.00 | 2770.00 | 2768.95 | 2768.95 | 7.37 | 20411.41 | 2769.15 2014-05-19 21:39:00 | 2768.88 | 2768.88 | 2767.29 | 2767.29 | 8.53 | 23614.60 | 2767.77 2014-05-19 21:40:00 | 2767.29 | 2767.29 | 2765.82 | 2765.82 | 15.90 | 43990.37 | 2766.34 2014-05-19 21:41:00 | 2766.47 | 2766.47 | 2765.84 | 2765.84 | 11.00 | 30419.39 | 2766.15 2014-05-19 21:42:00 | . | . | . | . | . | . | . 2014-05-19 21:43:00 | 2766.16 | 2766.17 | 2766.16 | 2766.17 | 1.22 | 3377.48 | 2766.16 2014-05-19 21:44:00 | 2765.84 | 2765.84 | 2765.80 | 2765.81 | 7.70 | 21291.25 | 2765.82 2014-05-19 21:45:00 | 2765.81 | 2765.81 | 2765.76 | 2765.76 | 1.32 | 3645.29 | 2765.78 2014-05-19 21:46:00 | 2765.76 | 2766.20 | 2765.76 | 2765.99 | 18.65 | 51582.58 | 2765.82 2014-05-19 21:47:00 | 2765.99 | 2766.59 | 2765.83 | 2766.59 | 2.74 | 7576.46 | 2766.14 2014-05-19 21:48:00 | 2766.49 | 2766.49 | 2766.00 | 2766.00 | 0.18 | 506.22 | 2766.22 2014-05-19 21:49:00 | 2765.54 | 2765.99 | 2765.54 | 2765.99 | 0.63 | 1739.61 | 2765.68 2014-05-19 21:50:00 | 2765.99 | 2765.99 | 2765.54 | 2765.54 | 0.47 | 1311.07 | 2765.96 2014-05-19 21:51:00 | 2765.99 | 2765.99 | 2765.79 | 2765.79 | 0.77 | 2132.53 | 2765.93 2014-05-19 21:52:00 | 2765.79 | 2765.79 | 2765.79 | 2765.79 | 0.90 | 2489.21 | 2765.79 2014-05-19 21:53:00 | 2765.79 | 2765.79 | 2765.79 | 2765.79 | 0.64 | 1759.04 | 2765.79 2014-05-19 21:54:00 | 2765.79 | 2766.47 | 2765.79 | 2766.47 | 0.44 | 1211.53 | 2766.05 2014-05-19 21:55:00 | . | . | . | . | . | . | . 2014-05-19 21:56:00 | 2766.47 | 2766.50 | 2766.47 | 2766.50 | 3.03 | 8368.60 | 2766.48 2014-05-19 21:57:00 | 2766.50 | 2766.50 | 2765.60 | 2765.60 | 9.99 | 27626.48 | 2765.69 2014-05-19 21:58:00 | 2766.56 | 2766.56 | 2766.22 | 2766.33 | 4.93 | 13638.50 | 2766.43 2014-05-19 21:59:00 | 2766.39 | 2766.39 | 2766.14 | 2766.14 | 0.27 | 752.41 | 2766.20 2014-05-19 22:00:00 | . | . | . | . | . | . | . 2014-05-19 22:01:00 | 2766.60 | 2766.80 | 2766.60 | 2766.80 | 0.04 | 113.44 | 2766.75 2014-05-19 22:02:00 | . | . | . | . | . | . | . 2014-05-19 22:03:00 | 2766.80 | 2766.80 | 2766.80 | 2766.80 | 0.04 | 110.67 | 2766.80 2014-05-19 22:04:00 | . | . | . | . | . | . | . 2014-05-19 22:05:00 | 2766.79 | 2766.79 | 2766.19 | 2766.79 | 0.43 | 1175.76 | 2766.49 2014-05-19 22:06:00 | . | . | . | . | . | . | . 2014-05-19 22:07:00 | . | . | . | . | . | . | . 2014-05-19 22:08:00 | . | . | . | . | . | . | . 2014-05-19 22:09:00 | 2766.79 | 2766.79 | 2766.79 | 2766.79 | 8.73 | 24154.08 | 2766.79 2014-05-19 22:10:00 | 2766.80 | 2767.00 | 2766.80 | 2766.99 | 1.08 | 2980.03 | 2766.97 2014-05-19 22:11:00 | 2765.87 | 2766.82 | 2765.87 | 2766.82 | 15.02 | 41560.38 | 2766.82 2014-05-19 22:12:00 | 2766.96 | 2766.96 | 2766.96 | 2766.96 | 0.51 | 1419.45 | 2766.96 2014-05-19 22:13:00 | . | . | . | . | . | . | . 2014-05-19 22:14:00 | 2766.85 | 2766.85 | 2766.21 | 2766.21 | 0.30 | 816.09 | 2766.42 2014-05-19 22:15:00 | 2766.82 | 2766.82 | 2766.82 | 2766.82 | 0.02 | 55.34 | 2766.82 2014-05-19 22:16:00 | 2766.76 | 2766.76 | 2766.75 | 2766.75 | 0.55 | 1507.88 | 2766.76 2014-05-19 22:17:00 | . | . | . | . | . | . | . 2014-05-19 22:18:00 | . | . | . | . | . | . | . 2014-05-19 22:19:00 | . | . | . | . | . | . | . 2014-05-19 22:20:00 | . | . | . | . | . | . | . 2014-05-19 22:21:00 | 2766.75 | 2766.75 | 2766.75 | 2766.75 | 0.02 | 47.03 | 2766.75 2014-05-19 22:22:00 | . | . | . | . | . | . | . 2014-05-19 22:23:00 | . | . | . | . | . | . | . 2014-05-19 22:24:00 | . | . | . | . | . | . | . 2014-05-19 22:25:00 | . | . | . | . | . | . | . 2014-05-19 22:26:00 | 2766.75 | 2766.75 | 2766.75 | 2766.75 | 2.00 | 5533.50 | 2766.75 2014-05-19 22:27:00 | 2766.75 | 2766.75 | 2766.75 | 2766.75 | 4.00 | 11067.00 | 2766.75 2014-05-19 22:28:00 | 2766.36 | 2766.36 | 2766.04 | 2766.28 | 5.39 | 14898.76 | 2766.20 2014-05-19 22:29:00 | 2766.32 | 2766.34 | 2766.32 | 2766.34 | 2.91 | 8050.03 | 2766.33 2014-05-19 22:30:00 | 2766.34 | 2766.45 | 2766.34 | 2766.43 | 4.09 | 11311.60 | 2766.35 2014-05-19 22:31:00 | 2766.42 | 2766.59 | 2766.42 | 2766.59 | 2.91 | 8050.71 | 2766.57 2014-05-19 22:32:00 | 2766.59 | 2766.59 | 2766.59 | 2766.59 | 3.00 | 8299.77 | 2766.59 2014-05-19 22:33:00 | 2766.59 | 2766.59 | 2766.59 | 2766.59 | 3.00 | 8299.77 | 2766.59 2014-05-19 22:34:00 | 2766.59 | 2766.60 | 2766.59 | 2766.60 | 1.70 | 4703.21 | 2766.59 2014-05-19 22:35:00 | . | . | . | . | . | . | . 2014-05-19 22:36:00 | . | . | . | . | . | . | . 2014-05-19 22:37:00 | 2766.18 | 2766.91 | 2765.40 | 2766.87 | 7.95 | 21980.74 | 2765.92 2014-05-19 22:38:00 | 2766.22 | 2766.85 | 2765.85 | 2766.06 | 4.05 | 11199.07 | 2766.57 2014-05-19 22:39:00 | 2766.85 | 2766.85 | 2765.89 | 2766.73 | 13.05 | 36103.49 | 2766.76 2014-05-19 22:40:00 | 2766.85 | 2766.85 | 2766.04 | 2766.50 | 6.19 | 17131.43 | 2766.70 2014-05-19 22:41:00 | 2766.47 | 2766.47 | 2766.44 | 2766.45 | 14.36 | 39712.40 | 2766.45 2014-05-19 22:42:00 | 2766.45 | 2766.50 | 2766.45 | 2766.49 | 10.03 | 27742.36 | 2766.49 2014-05-19 22:43:00 | 2766.50 | 2767.56 | 2766.50 | 2767.56 | 1.45 | 4012.14 | 2766.99 2014-05-19 22:44:00 | 2768.16 | 2768.16 | 2767.59 | 2767.65 | 0.63 | 1740.85 | 2767.64 2014-05-19 22:45:00 | 2768.48 | 2768.50 | 2768.48 | 2768.50 | 0.98 | 2713.13 | 2768.50 2014-05-19 22:46:00 | 2768.50 | 2768.50 | 2768.50 | 2768.50 | 0.50 | 1384.25 | 2768.50 2014-05-19 22:47:00 | . | . | . | . | . | . | . 2014-05-19 22:48:00 | . | . | . | . | . | . | . 2014-05-19 22:49:00 | 2768.50 | 2769.03 | 2768.50 | 2768.98 | 5.95 | 16482.96 | 2768.85 2014-05-19 22:50:00 | . | . | . | . | . | . | . 2014-05-19 22:51:00 | 2768.91 | 2769.26 | 2768.89 | 2769.07 | 31.59 | 87476.75 | 2769.13 2014-05-19 22:52:00 | 2768.99 | 2768.99 | 2768.93 | 2768.93 | 4.51 | 12498.95 | 2768.93 2014-05-19 22:53:00 | 2768.64 | 2768.89 | 2768.12 | 2768.19 | 14.59 | 40381.56 | 2768.33 2014-05-19 22:54:00 | 2767.93 | 2767.93 | 2767.72 | 2767.72 | 14.06 | 38925.38 | 2767.93 2014-05-19 22:55:00 | . | . | . | . | . | . | . 2014-05-19 22:56:00 | 2768.11 | 2768.11 | 2768.11 | 2768.11 | 6.93 | 19171.93 | 2768.11 2014-05-19 22:57:00 | . | . | . | . | . | . | . 2014-05-19 22:58:00 | 2767.74 | 2769.06 | 2767.73 | 2768.41 | 7.71 | 21353.02 | 2768.45 2014-05-19 22:59:00 | 2767.83 | 2768.92 | 2767.83 | 2768.92 | 7.59 | 21003.34 | 2768.33 2014-05-19 23:00:00 | 2768.72 | 2769.19 | 2767.77 | 2768.00 | 2.74 | 7572.84 | 2768.86 2014-05-19 23:01:00 | 2768.03 | 2768.03 | 2768.03 | 2768.03 | 0.20 | 553.61 | 2768.03 2014-05-19 23:02:00 | . | . | . | . | . | . | . 2014-05-19 23:03:00 | . | . | . | . | . | . | . 2014-05-19 23:04:00 | . | . | . | . | . | . | . 2014-05-19 23:05:00 | 2769.00 | 2769.90 | 2769.00 | 2769.90 | 18.21 | 50437.80 | 2769.63 2014-05-19 23:06:00 | 2769.90 | 2769.90 | 2768.31 | 2768.63 | 10.46 | 28959.99 | 2768.91 2014-05-19 23:07:00 | 2768.75 | 2769.12 | 2768.75 | 2769.12 | 22.10 | 61193.89 | 2768.95 2014-05-19 23:08:00 | 2769.60 | 2769.60 | 2769.20 | 2769.20 | 11.34 | 31409.79 | 2769.58 2014-05-19 23:09:00 | . | . | . | . | . | . | . 2014-05-19 23:10:00 | . | . | . | . | . | . | . 2014-05-19 23:11:00 | 2768.70 | 2769.28 | 2768.70 | 2769.28 | 1.12 | 3098.40 | 2768.90 2014-05-19 23:12:00 | . | . | . | . | . | . | . 2014-05-19 23:13:00 | 2769.45 | 2771.00 | 2768.11 | 2771.00 | 20.53 | 56853.27 | 2769.95 2014-05-19 23:14:00 | 2768.73 | 2770.81 | 2768.73 | 2769.02 | 31.95 | 88504.42 | 2769.74 2014-05-19 23:15:00 | 2769.06 | 2769.59 | 2768.80 | 2769.59 | 1.85 | 5120.03 | 2769.08 2014-05-19 23:16:00 | 2769.56 | 2769.56 | 2769.46 | 2769.46 | 0.45 | 1251.83 | 2769.53 2014-05-19 23:17:00 | 2769.44 | 2770.99 | 2769.44 | 2769.54 | 29.90 | 82815.65 | 2770.03 2014-05-19 23:18:00 | 2769.63 | 2770.33 | 2769.42 | 2769.54 | 10.38 | 28754.59 | 2769.66 2014-05-19 23:19:00 | . | . | . | . | . | . | . 2014-05-19 23:20:00 | 2769.54 | 2769.54 | 2769.49 | 2769.49 | 0.60 | 1664.48 | 2769.52 2014-05-19 23:21:00 | . | . | . | . | . | . | . 2014-05-19 23:22:00 | . | . | . | . | . | . | . 2014-05-19 23:23:00 | 2769.49 | 2769.50 | 2769.49 | 2769.50 | 1.14 | 3157.22 | 2769.49 2014-05-19 23:24:00 | 2770.00 | 2770.02 | 2770.00 | 2770.00 | 2.22 | 6149.40 | 2770.00 2014-05-19 23:25:00 | 2769.55 | 2769.98 | 2769.55 | 2769.61 | 2.26 | 6264.83 | 2769.60 2014-05-19 23:26:00 | 2769.63 | 2769.63 | 2769.63 | 2769.63 | 0.73 | 2024.60 | 2769.63 2014-05-19 23:27:00 | . | . | . | . | . | . | . 2014-05-19 23:28:00 | . | . | . | . | . | . | . 2014-05-19 23:29:00 | . | . | . | . | . | . | . 2014-05-19 23:30:00 | . | . | . | . | . | . | . 2014-05-19 23:31:00 | . | . | . | . | . | . | . 2014-05-19 23:32:00 | 2769.66 | 2769.66 | 2769.66 | 2769.66 | 1.63 | 4514.55 | 2769.66 2014-05-19 23:33:00 | 2770.02 | 2770.40 | 2770.02 | 2770.04 | 0.76 | 2091.53 | 2770.24 2014-05-19 23:34:00 | . | . | . | . | . | . | . 2014-05-19 23:35:00 | 2770.56 | 2770.56 | 2770.04 | 2770.04 | 0.95 | 2642.65 | 2770.08 2014-05-19 23:36:00 | 2770.06 | 2770.06 | 2769.60 | 2770.00 | 2.58 | 7157.50 | 2769.93 2014-05-19 23:37:00 | 2770.00 | 2770.00 | 2769.20 | 2769.33 | 13.52 | 37450.16 | 2769.37 2014-05-19 23:38:00 | 2768.60 | 2769.17 | 2765.40 | 2766.89 | 31.02 | 85864.24 | 2767.76 2014-05-19 23:39:00 | 2769.18 | 2769.18 | 2767.20 | 2767.52 | 10.17 | 28153.01 | 2768.24 2014-05-19 23:40:00 | 2767.85 | 2767.85 | 2765.68 | 2766.98 | 16.77 | 46412.79 | 2766.78 2014-05-19 23:41:00 | 2765.77 | 2766.36 | 2765.50 | 2765.50 | 16.95 | 46875.57 | 2765.85 2014-05-19 23:42:00 | 2765.52 | 2766.20 | 2765.44 | 2766.20 | 3.58 | 9898.61 | 2765.75 2014-05-19 23:43:00 | 2765.85 | 2765.92 | 2765.85 | 2765.92 | 0.16 | 439.78 | 2765.90 2014-05-19 23:44:00 | 2767.20 | 2767.20 | 2765.92 | 2765.92 | 0.17 | 459.19 | 2766.20 2014-05-19 23:45:00 | 2767.03 | 2767.03 | 2765.92 | 2767.03 | 26.41 | 73065.17 | 2766.47 2014-05-19 23:46:00 | 2766.52 | 2766.96 | 2766.17 | 2766.96 | 10.45 | 28918.71 | 2766.81 2014-05-19 23:47:00 | 2767.03 | 2767.03 | 2766.84 | 2767.00 | 15.06 | 41668.78 | 2766.85 2014-05-19 23:48:00 | 2766.00 | 2767.50 | 2766.00 | 2767.41 | 2.11 | 5834.91 | 2766.67 2014-05-19 23:49:00 | 2767.04 | 2767.41 | 2766.60 | 2767.41 | 0.77 | 2125.17 | 2767.15 2014-05-19 23:50:00 | 2767.41 | 2767.60 | 2766.20 | 2767.48 | 0.88 | 2438.09 | 2767.41 2014-05-19 23:51:00 | 2767.48 | 2767.50 | 2766.30 | 2767.26 | 8.68 | 24001.69 | 2766.45 2014-05-19 23:52:00 | 2767.80 | 2767.80 | 2767.02 | 2767.13 | 10.23 | 28318.64 | 2767.38 2014-05-19 23:53:00 | 2767.13 | 2767.80 | 2766.56 | 2767.12 | 6.69 | 18498.25 | 2767.13 2014-05-19 23:54:00 | 2767.14 | 2767.66 | 2767.14 | 2767.66 | 0.48 | 1328.35 | 2767.40 2014-05-19 23:55:00 | 2767.66 | 2768.78 | 2767.14 | 2767.65 | 1.67 | 4616.71 | 2767.81 2014-05-19 23:56:00 | 2768.47 | 2768.50 | 2767.20 | 2768.06 | 2.00 | 5541.47 | 2767.97 2014-05-19 23:57:00 | 2767.74 | 2768.25 | 2767.20 | 2767.20 | 10.28 | 28444.08 | 2767.74 2014-05-19 23:58:00 | 2767.00 | 2767.95 | 2765.50 | 2767.51 | 7.26 | 20092.94 | 2766.10 2014-05-19 23:59:00 | 2767.51 | 2768.73 | 2766.75 | 2768.54 | 1.78 | 4915.04 | 2767.48 2014-05-20 00:00:00 | 2767.45 | 2768.44 | 2767.20 | 2767.78 | 1.99 | 5494.06 | 2767.79 2014-05-20 00:01:00 | 2767.78 | 2768.79 | 2766.81 | 2768.79 | 3.10 | 8580.98 | 2768.06 2014-05-20 00:02:00 | 2767.94 | 2767.94 | 2767.94 | 2767.94 | 6.60 | 18268.40 | 2767.94 2014-05-20 00:03:00 | 2768.03 | 2768.82 | 2768.03 | 2768.82 | 0.98 | 2707.72 | 2768.63 2014-05-20 00:04:00 | 2768.80 | 2768.82 | 2768.04 | 2768.82 | 2.69 | 7450.53 | 2768.69 2014-05-20 00:05:00 | 2768.82 | 2769.20 | 2768.14 | 2769.20 | 4.46 | 12337.74 | 2768.79 2014-05-20 00:06:00 | 2769.19 | 2769.19 | 2768.24 | 2769.10 | 1.41 | 3898.60 | 2768.89 2014-05-20 00:07:00 | 2769.20 | 2769.31 | 2768.22 | 2768.22 | 0.52 | 1439.85 | 2768.94 2014-05-20 00:08:00 | 2769.30 | 2769.30 | 2768.22 | 2768.30 | 11.84 | 32786.68 | 2768.91 2014-05-20 00:09:00 | 2769.22 | 2769.40 | 2768.30 | 2768.74 | 2.13 | 5894.79 | 2768.81 2014-05-20 00:10:00 | 2768.74 | 2770.00 | 2768.74 | 2769.60 | 4.97 | 13762.98 | 2769.21 2014-05-20 00:11:00 | 2769.60 | 2770.20 | 2769.60 | 2770.20 | 14.73 | 40790.59 | 2769.97 2014-05-20 00:12:00 | 2770.54 | 2770.54 | 2770.17 | 2770.17 | 12.31 | 34097.54 | 2770.36 2014-05-20 00:13:00 | 2770.17 | 2770.19 | 2768.41 | 2769.40 | 28.15 | 77959.27 | 2769.72 2014-05-20 00:14:00 | 2768.87 | 2768.87 | 2768.87 | 2768.87 | 0.02 | 55.38 | 2768.87 2014-05-20 00:15:00 | 2769.06 | 2770.02 | 2769.06 | 2770.00 | 9.38 | 25980.48 | 2769.18 2014-05-20 00:16:00 | 2769.29 | 2769.90 | 2768.60 | 2768.76 | 17.31 | 47944.14 | 2769.26 2014-05-20 00:17:00 | 2768.98 | 2768.98 | 2768.71 | 2768.71 | 24.54 | 67957.76 | 2768.81 2014-05-20 00:18:00 | 2768.70 | 2769.86 | 2768.70 | 2769.86 | 18.50 | 51237.77 | 2769.61 2014-05-20 00:19:00 | 2768.97 | 2769.83 | 2768.61 | 2769.31 | 12.90 | 35715.99 | 2769.11 2014-05-20 00:20:00 | 2769.79 | 2769.79 | 2769.45 | 2769.45 | 0.70 | 1938.75 | 2769.65 2014-05-20 00:21:00 | 2769.98 | 2769.98 | 2768.78 | 2768.78 | 1.32 | 3647.63 | 2769.65 2014-05-20 00:22:00 | 2768.46 | 2769.84 | 2768.46 | 2769.41 | 15.07 | 41724.92 | 2769.11 2014-05-20 00:23:00 | 2768.40 | 2770.00 | 2768.40 | 2769.20 | 4.94 | 13670.68 | 2769.59 2014-05-20 00:24:00 | 2768.80 | 2769.50 | 2768.58 | 2768.58 | 6.08 | 16845.85 | 2768.88 2014-05-20 00:25:00 | 2768.72 | 2769.49 | 2767.11 | 2768.20 | 22.97 | 63596.46 | 2768.55 2014-05-20 00:26:00 | 2768.70 | 2769.49 | 2768.70 | 2769.49 | 0.74 | 2051.96 | 2769.18 2014-05-20 00:27:00 | 2769.26 | 2769.26 | 2769.26 | 2769.26 | 7.16 | 19825.13 | 2769.26 2014-05-20 00:28:00 | 2768.45 | 2768.45 | 2768.40 | 2768.40 | 1.73 | 4792.18 | 2768.45 2014-05-20 00:29:00 | . | . | . | . | . | . | . 2014-05-20 00:30:00 | 2768.17 | 2768.17 | 2767.98 | 2767.98 | 4.39 | 12165.39 | 2768.01 2014-05-20 00:31:00 | 2767.54 | 2767.54 | 2767.54 | 2767.54 | 0.10 | 276.75 | 2767.54 2014-05-20 00:32:00 | 2767.42 | 2767.42 | 2766.82 | 2766.82 | 10.19 | 28209.45 | 2767.26 2014-05-20 00:33:00 | 2766.82 | 2766.82 | 2766.06 | 2766.06 | 5.47 | 15127.89 | 2766.62 2014-05-20 00:34:00 | . | . | . | . | . | . | . 2014-05-20 00:35:00 | 2766.23 | 2766.23 | 2766.17 | 2766.17 | 11.23 | 31064.69 | 2766.22 2014-05-20 00:36:00 | 2766.25 | 2766.97 | 2766.25 | 2766.62 | 3.62 | 10012.23 | 2766.57 2014-05-20 00:37:00 | 2766.73 | 2766.79 | 2766.58 | 2766.79 | 4.53 | 12521.87 | 2766.65 2014-05-20 00:38:00 | 2767.09 | 2768.30 | 2767.00 | 2767.00 | 16.22 | 44894.75 | 2767.69 2014-05-20 00:39:00 | 2768.16 | 2768.27 | 2767.42 | 2768.27 | 7.73 | 21395.14 | 2767.81 2014-05-20 00:40:00 | 2767.57 | 2768.42 | 2767.07 | 2767.22 | 22.85 | 63228.94 | 2767.37 2014-05-20 00:41:00 | 2767.33 | 2768.24 | 2767.33 | 2767.47 | 5.45 | 15084.69 | 2767.83 2014-05-20 00:42:00 | 2767.62 | 2767.62 | 2767.62 | 2767.62 | 0.10 | 276.76 | 2767.62 2014-05-20 00:43:00 | 2768.20 | 2768.22 | 2768.20 | 2768.22 | 1.92 | 5314.98 | 2768.22 2014-05-20 00:44:00 | 2768.00 | 2768.00 | 2767.80 | 2767.84 | 3.57 | 9884.27 | 2767.93 2014-05-20 00:45:00 | 2768.09 | 2768.09 | 2768.09 | 2768.09 | 0.10 | 279.58 | 2768.09 2014-05-20 00:46:00 | 2767.98 | 2768.00 | 2767.98 | 2768.00 | 1.13 | 3133.37 | 2767.99 2014-05-20 00:47:00 | 2767.40 | 2768.14 | 2767.40 | 2768.14 | 0.33 | 905.14 | 2768.01 2014-05-20 00:48:00 | . | . | . | . | . | . | . 2014-05-20 00:49:00 | 2768.14 | 2768.14 | 2768.14 | 2768.14 | 0.26 | 719.72 | 2768.14 2014-05-20 00:50:00 | 2767.40 | 2767.40 | 2767.40 | 2767.40 | 0.03 | 83.02 | 2767.40 2014-05-20 00:51:00 | 2768.14 | 2768.14 | 2768.14 | 2768.14 | 1.00 | 2768.14 | 2768.14 2014-05-20 00:52:00 | 2767.43 | 2767.43 | 2767.43 | 2767.43 | 3.00 | 8302.29 | 2767.43 2014-05-20 00:53:00 | 2768.10 | 2768.45 | 2768.10 | 2768.45 | 2.33 | 6449.80 | 2768.16 2014-05-20 00:54:00 | 2768.44 | 2769.91 | 2767.63 | 2768.88 | 25.91 | 71726.28 | 2768.39 2014-05-20 00:55:00 | 2769.72 | 2769.72 | 2768.64 | 2768.98 | 10.43 | 28879.25 | 2768.86 2014-05-20 00:56:00 | 2768.98 | 2769.94 | 2768.98 | 2769.33 | 4.71 | 13043.15 | 2769.25 2014-05-20 00:57:00 | 2768.80 | 2769.25 | 2768.80 | 2769.25 | 0.62 | 1705.72 | 2769.03 2014-05-20 00:58:00 | 2769.02 | 2769.25 | 2769.02 | 2769.25 | 1.99 | 5507.69 | 2769.08 2014-05-20 00:59:00 | 2769.12 | 2769.61 | 2769.10 | 2769.61 | 1.90 | 5267.30 | 2769.35 2014-05-20 01:00:00 | 2769.12 | 2769.39 | 2769.12 | 2769.37 | 2.07 | 5743.65 | 2769.36 2014-05-20 01:01:00 | 2769.04 | 2769.04 | 2768.05 | 2769.00 | 2.50 | 6907.16 | 2768.40 2014-05-20 01:02:00 | 2768.29 | 2769.00 | 2768.09 | 2769.00 | 31.18 | 86316.67 | 2768.33 2014-05-20 01:03:00 | 2768.70 | 2769.00 | 2768.70 | 2769.00 | 1.50 | 4153.44 | 2768.96 2014-05-20 01:04:00 | . | . | . | . | . | . | . 2014-05-20 01:05:00 | . | . | . | . | . | . | . 2014-05-20 01:06:00 | 2769.00 | 2769.46 | 2768.28 | 2769.46 | 47.86 | 132516.31 | 2768.77 2014-05-20 01:07:00 | 2769.46 | 2769.46 | 2769.46 | 2769.46 | 0.56 | 1564.74 | 2769.46 2014-05-20 01:08:00 | . | . | . | . | . | . | . 2014-05-20 01:09:00 | . | . | . | . | . | . | . 2014-05-20 01:10:00 | . | . | . | . | . | . | . 2014-05-20 01:11:00 | 2769.46 | 2769.46 | 2769.46 | 2769.46 | 0.02 | 41.54 | 2769.46 2014-05-20 01:12:00 | . | . | . | . | . | . | . 2014-05-20 01:13:00 | 2768.70 | 2769.46 | 2768.70 | 2769.41 | 9.39 | 26001.02 | 2769.31 2014-05-20 01:14:00 | 2769.30 | 2769.46 | 2769.30 | 2769.46 | 0.26 | 731.11 | 2769.34 2014-05-20 01:15:00 | 2769.97 | 2770.00 | 2769.05 | 2770.00 | 2.95 | 8165.65 | 2769.90 2014-05-20 01:16:00 | . | . | . | . | . | . | . 2014-05-20 01:17:00 | 2770.00 | 2770.00 | 2770.00 | 2770.00 | 4.95 | 13697.65 | 2770.00 2014-05-20 01:18:00 | 2770.02 | 2770.92 | 2769.21 | 2770.53 | 63.49 | 175887.80 | 2770.15 2014-05-20 01:19:00 | 2770.06 | 2770.46 | 2770.06 | 2770.06 | 4.80 | 13307.39 | 2770.06 2014-05-20 01:20:00 | 2770.06 | 2770.06 | 2770.00 | 2770.04 | 11.50 | 31860.77 | 2770.02 2014-05-20 01:21:00 | . | . | . | . | . | . | . 2014-05-20 01:22:00 | 2770.44 | 2770.44 | 2770.44 | 2770.44 | 3.00 | 8311.32 | 2770.44 2014-05-20 01:23:00 | 2770.20 | 2770.20 | 2768.21 | 2769.41 | 16.08 | 44515.28 | 2769.22 2014-05-20 01:24:00 | 2768.42 | 2769.71 | 2768.35 | 2769.69 | 16.98 | 47008.92 | 2768.98 2014-05-20 01:25:00 | 2769.06 | 2769.59 | 2769.06 | 2769.29 | 7.02 | 19437.42 | 2769.26 2014-05-20 01:26:00 | 2769.37 | 2770.39 | 2768.88 | 2770.39 | 8.50 | 23552.39 | 2769.57 2014-05-20 01:27:00 | 2768.98 | 2770.26 | 2768.98 | 2769.97 | 49.00 | 135714.73 | 2769.52 2014-05-20 01:28:00 | . | . | . | . | . | . | . 2014-05-20 01:29:00 | 2770.30 | 2770.30 | 2769.62 | 2769.98 | 21.52 | 59604.02 | 2769.96 2014-05-20 01:30:00 | 2770.38 | 2770.39 | 2769.60 | 2769.78 | 16.78 | 46496.04 | 2770.26 2014-05-20 01:31:00 | 2769.90 | 2770.70 | 2769.21 | 2769.71 | 9.25 | 25614.32 | 2769.72 2014-05-20 01:32:00 | 2769.56 | 2770.66 | 2769.56 | 2769.73 | 38.99 | 108010.65 | 2770.07 2014-05-20 01:33:00 | 2769.34 | 2770.63 | 2769.34 | 2770.01 | 4.71 | 13037.15 | 2770.33 2014-05-20 01:34:00 | . | . | . | . | . | . | . 2014-05-20 01:35:00 | 2768.95 | 2770.28 | 2768.94 | 2769.15 | 17.17 | 47557.61 | 2769.32 2014-05-20 01:36:00 | 2768.55 | 2770.16 | 2768.55 | 2768.70 | 49.89 | 138167.60 | 2769.39 2014-05-20 01:37:00 | 2769.59 | 2769.91 | 2768.76 | 2769.48 | 9.14 | 25298.59 | 2769.41 2014-05-20 01:38:00 | 2769.98 | 2769.98 | 2769.31 | 2769.31 | 0.85 | 2354.24 | 2769.70 2014-05-20 01:39:00 | 2769.81 | 2769.90 | 2768.72 | 2769.12 | 30.87 | 85490.07 | 2769.36 2014-05-20 01:40:00 | 2769.23 | 2769.92 | 2768.77 | 2769.92 | 12.47 | 34521.69 | 2769.27 2014-05-20 01:41:00 | 2769.29 | 2769.31 | 2768.73 | 2769.31 | 17.64 | 48829.65 | 2768.75 2014-05-20 01:42:00 | 2770.00 | 2770.00 | 2769.04 | 2769.04 | 0.08 | 232.64 | 2769.52 2014-05-20 01:43:00 | . | . | . | . | . | . | . 2014-05-20 01:44:00 | . | . | . | . | . | . | . 2014-05-20 01:45:00 | 2770.00 | 2770.02 | 2770.00 | 2770.02 | 32.51 | 90047.17 | 2770.00 2014-05-20 01:46:00 | 2770.02 | 2770.02 | 2769.30 | 2769.96 | 2.12 | 5860.89 | 2769.80 2014-05-20 01:47:00 | 2769.60 | 2769.60 | 2769.60 | 2769.60 | 0.17 | 470.83 | 2769.60 2014-05-20 01:48:00 | 2769.04 | 2770.00 | 2769.00 | 2769.50 | 10.97 | 30381.44 | 2769.25 2014-05-20 01:49:00 | 2769.02 | 2769.60 | 2769.00 | 2769.54 | 7.34 | 20316.42 | 2769.04 2014-05-20 01:50:00 | 2769.48 | 2769.90 | 2769.48 | 2769.90 | 3.11 | 8604.94 | 2769.53 2014-05-20 01:51:00 | 2769.98 | 2770.42 | 2769.60 | 2770.42 | 19.42 | 53800.25 | 2770.07 2014-05-20 01:52:00 | 2770.44 | 2771.12 | 2770.44 | 2770.92 | 66.43 | 184073.17 | 2770.98 2014-05-20 01:53:00 | 2770.91 | 2770.96 | 2770.40 | 2770.50 | 18.82 | 52134.64 | 2770.76 2014-05-20 01:54:00 | 2770.50 | 2771.50 | 2770.00 | 2770.40 | 17.36 | 48084.70 | 2770.18 2014-05-20 01:55:00 | 2770.02 | 2770.02 | 2770.02 | 2770.02 | 0.02 | 49.86 | 2770.02 2014-05-20 01:56:00 | 2770.02 | 2770.25 | 2770.00 | 2770.00 | 5.16 | 14279.53 | 2770.04 2014-05-20 01:57:00 | 2770.02 | 2770.50 | 2770.00 | 2770.02 | 7.33 | 20316.93 | 2770.24 2014-05-20 01:58:00 | 2770.44 | 2770.44 | 2770.00 | 2770.38 | 3.35 | 9274.82 | 2770.26 2014-05-20 01:59:00 | 2770.38 | 2771.82 | 2770.02 | 2770.19 | 4.46 | 12355.95 | 2770.39 2014-05-20 02:00:00 | 2770.58 | 2771.55 | 2770.24 | 2770.81 | 40.71 | 112811.23 | 2771.09 2014-05-20 02:01:00 | 2771.55 | 2771.55 | 2770.50 | 2770.51 | 16.17 | 44815.21 | 2770.82 2014-05-20 02:02:00 | 2770.67 | 2771.49 | 2770.10 | 2770.25 | 12.84 | 35572.51 | 2770.88 2014-05-20 02:03:00 | 2770.80 | 2771.14 | 2770.80 | 2771.14 | 2.40 | 6639.12 | 2770.92 2014-05-20 02:04:00 | . | . | . | . | . | . | . 2014-05-20 02:05:00 | . | . | . | . | . | . | . 2014-05-20 02:06:00 | 2771.48 | 2772.00 | 2770.66 | 2771.40 | 35.32 | 97902.12 | 2771.63 2014-05-20 02:07:00 | 2771.25 | 2773.01 | 2771.25 | 2773.01 | 1.57 | 4347.54 | 2772.66 2014-05-20 02:08:00 | 2773.77 | 2775.99 | 2773.10 | 2775.45 | 53.39 | 148137.64 | 2774.68 2014-05-20 02:09:00 | 2775.00 | 2775.40 | 2770.00 | 2772.70 | 26.40 | 73210.20 | 2773.53 2014-05-20 02:10:00 | 2773.70 | 2774.00 | 2772.77 | 2773.50 | 29.09 | 80693.79 | 2773.74 2014-05-20 02:11:00 | 2774.56 | 2775.34 | 2773.50 | 2775.34 | 19.17 | 53181.13 | 2774.76 2014-05-20 02:12:00 | 2775.34 | 2776.61 | 2775.02 | 2776.59 | 45.36 | 125919.66 | 2775.95 2014-05-20 02:13:00 | 2776.59 | 2777.00 | 2775.90 | 2776.80 | 12.61 | 35000.96 | 2776.75 2014-05-20 02:14:00 | 2776.96 | 2779.00 | 2776.86 | 2778.90 | 41.77 | 116040.57 | 2777.95 2014-05-20 02:15:00 | 2778.88 | 2780.00 | 2777.88 | 2779.93 | 72.93 | 202716.91 | 2779.61 2014-05-20 02:16:00 | 2779.82 | 2780.88 | 2778.00 | 2779.77 | 72.16 | 200550.22 | 2779.36 2014-05-20 02:17:00 | 2779.79 | 2781.00 | 2779.08 | 2780.00 | 62.20 | 172927.06 | 2780.40 2014-05-20 02:18:00 | 2780.00 | 2780.00 | 2778.31 | 2778.31 | 14.99 | 41654.85 | 2779.21 2014-05-20 02:19:00 | 2778.84 | 2780.57 | 2778.00 | 2779.00 | 15.35 | 42655.61 | 2778.69 2014-05-20 02:20:00 | 2779.00 | 2781.50 | 2779.00 | 2780.83 | 76.51 | 212718.93 | 2780.39 2014-05-20 02:21:00 | 2780.25 | 2782.20 | 2779.00 | 2781.80 | 38.92 | 108258.52 | 2781.21 2014-05-20 02:22:00 | 2781.60 | 2787.65 | 2781.60 | 2785.10 | 76.44 | 212810.59 | 2783.88 2014-05-20 02:23:00 | 2785.08 | 2793.89 | 2785.08 | 2793.89 | 126.67 | 353337.65 | 2789.37 2014-05-20 02:24:00 | 2792.21 | 2795.90 | 2790.64 | 2794.98 | 105.28 | 294104.46 | 2793.49 2014-05-20 02:25:00 | 2794.72 | 2795.90 | 2791.00 | 2793.97 | 99.12 | 276899.26 | 2793.58 2014-05-20 02:26:00 | 2793.02 | 2794.53 | 2791.21 | 2792.10 | 97.94 | 273564.16 | 2793.30 2014-05-20 02:27:00 | 2792.17 | 2793.91 | 2791.00 | 2793.13 | 29.17 | 81451.20 | 2792.10 2014-05-20 02:28:00 | 2792.40 | 2794.23 | 2790.00 | 2793.03 | 109.72 | 306285.50 | 2791.47 2014-05-20 02:29:00 | 2793.03 | 2793.13 | 2790.53 | 2791.18 | 38.57 | 107661.98 | 2791.70 2014-05-20 02:30:00 | 2791.50 | 2792.54 | 2788.93 | 2790.24 | 69.25 | 193230.31 | 2790.17 2014-05-20 02:31:00 | 2789.69 | 2792.35 | 2789.01 | 2789.03 | 31.16 | 86926.34 | 2789.77 2014-05-20 02:32:00 | 2789.06 | 2792.01 | 2788.80 | 2790.09 | 72.33 | 201821.84 | 2790.10 2014-05-20 02:33:00 | 2790.80 | 2790.80 | 2789.71 | 2790.00 | 15.51 | 43265.47 | 2789.88 2014-05-20 02:34:00 | 2790.15 | 2791.00 | 2788.00 | 2790.15 | 72.65 | 202655.75 | 2789.37 2014-05-20 02:35:00 | 2790.17 | 2791.27 | 2790.17 | 2791.20 | 26.01 | 72583.01 | 2791.01 2014-05-20 02:36:00 | 2791.20 | 2792.70 | 2791.20 | 2791.50 | 79.05 | 220704.35 | 2791.89 2014-05-20 02:37:00 | 2792.04 | 2793.02 | 2791.00 | 2792.40 | 28.56 | 79760.36 | 2792.73 2014-05-20 02:38:00 | 2791.22 | 2791.98 | 2791.20 | 2791.22 | 23.22 | 64821.51 | 2791.38 2014-05-20 02:39:00 | 2791.92 | 2791.94 | 2791.19 | 2791.20 | 23.23 | 64840.82 | 2791.37 2014-05-20 02:40:00 | 2791.50 | 2791.94 | 2788.00 | 2791.77 | 13.16 | 36727.68 | 2790.65 2014-05-20 02:41:00 | 2791.14 | 2792.75 | 2790.15 | 2791.74 | 35.92 | 100290.53 | 2791.82 2014-05-20 02:42:00 | 2791.36 | 2792.08 | 2791.08 | 2791.08 | 58.16 | 162379.36 | 2791.75 2014-05-20 02:43:00 | 2791.06 | 2792.00 | 2791.00 | 2792.00 | 11.49 | 32069.12 | 2791.29 2014-05-20 02:44:00 | 2791.52 | 2792.00 | 2790.98 | 2791.04 | 38.38 | 107115.59 | 2791.07 2014-05-20 02:45:00 | 2792.00 | 2792.00 | 2789.62 | 2789.62 | 49.31 | 137593.64 | 2790.66 2014-05-20 02:46:00 | 2790.96 | 2791.00 | 2789.51 | 2791.00 | 21.03 | 58677.79 | 2790.19 2014-05-20 02:47:00 | 2791.00 | 2791.00 | 2788.99 | 2790.03 | 11.15 | 31107.37 | 2789.90 2014-05-20 02:48:00 | 2788.84 | 2790.50 | 2788.55 | 2790.46 | 32.22 | 89867.50 | 2789.36 2014-05-20 02:49:00 | 2788.59 | 2790.46 | 2788.12 | 2788.93 | 69.11 | 192741.41 | 2788.83 2014-05-20 02:50:00 | 2788.90 | 2789.58 | 2788.00 | 2788.22 | 40.22 | 112147.76 | 2788.22 2014-05-20 02:51:00 | 2788.22 | 2788.22 | 2787.09 | 2788.00 | 27.01 | 75308.36 | 2787.75 2014-05-20 02:52:00 | 2787.12 | 2788.93 | 2787.12 | 2788.63 | 61.77 | 172219.74 | 2788.13 2014-05-20 02:53:00 | 2788.00 | 2790.22 | 2787.70 | 2789.11 | 18.27 | 50921.99 | 2787.95 2014-05-20 02:54:00 | 2789.00 | 2792.72 | 2787.94 | 2792.50 | 56.36 | 157331.59 | 2791.65 2014-05-20 02:55:00 | 2791.87 | 2794.88 | 2790.78 | 2794.20 | 75.31 | 210332.48 | 2792.96 2014-05-20 02:56:00 | 2794.00 | 2794.89 | 2791.28 | 2794.78 | 49.47 | 138228.61 | 2794.30 2014-05-20 02:57:00 | 2794.78 | 2796.79 | 2794.00 | 2796.77 | 52.49 | 146720.04 | 2795.25 2014-05-20 02:58:00 | 2796.84 | 2797.56 | 2796.00 | 2796.00 | 42.17 | 117954.21 | 2796.98 2014-05-20 02:59:00 | 2796.17 | 2796.96 | 2796.00 | 2796.88 | 18.14 | 50709.83 | 2796.24 2014-05-20 03:00:00 | 2796.88 | 2798.00 | 2796.88 | 2798.00 | 43.26 | 121019.30 | 2797.49 2014-05-20 03:01:00 | 2797.96 | 2798.30 | 2796.01 | 2797.97 | 42.12 | 117823.49 | 2797.66 2014-05-20 03:02:00 | 2796.45 | 2797.96 | 2796.45 | 2796.99 | 35.34 | 98844.92 | 2797.21 2014-05-20 03:03:00 | 2796.93 | 2797.05 | 2796.50 | 2797.02 | 43.74 | 122333.81 | 2796.97 2014-05-20 03:04:00 | 2797.05 | 2798.00 | 2797.05 | 2797.94 | 18.89 | 52860.73 | 2797.75 2014-05-20 03:05:00 | 2797.99 | 2798.00 | 2796.92 | 2797.46 | 18.73 | 52387.82 | 2797.75 2014-05-20 03:06:00 | 2797.41 | 2798.20 | 2797.41 | 2797.94 | 28.78 | 80515.08 | 2798.09 2014-05-20 03:07:00 | 2797.84 | 2798.66 | 2797.44 | 2797.44 | 54.62 | 152830.75 | 2798.07 2014-05-20 03:08:00 | 2797.84 | 2798.62 | 2797.84 | 2798.08 | 19.89 | 55650.59 | 2798.06 2014-05-20 03:09:00 | 2798.62 | 2799.56 | 2798.62 | 2799.00 | 90.83 | 254234.70 | 2798.99 2014-05-20 03:10:00 | 2799.52 | 2800.36 | 2799.00 | 2800.36 | 137.37 | 384621.77 | 2799.90 2014-05-20 03:11:00 | 2800.32 | 2804.99 | 2800.07 | 2804.96 | 109.20 | 305946.26 | 2801.83 2014-05-20 03:12:00 | 2803.05 | 2806.06 | 2803.02 | 2806.02 | 186.27 | 522522.00 | 2805.13 2014-05-20 03:13:00 | 2805.96 | 2806.04 | 2803.47 | 2804.14 | 86.85 | 243623.41 | 2805.23 2014-05-20 03:14:00 | 2804.00 | 2805.89 | 2803.98 | 2805.89 | 40.24 | 112849.90 | 2804.49 2014-05-20 03:15:00 | 2805.89 | 2806.50 | 2804.00 | 2806.48 | 30.55 | 85726.27 | 2805.73 2014-05-20 03:16:00 | 2806.00 | 2806.50 | 2805.05 | 2805.43 | 118.02 | 331144.20 | 2805.88 2014-05-20 03:17:00 | 2805.40 | 2808.86 | 2805.05 | 2808.86 | 30.60 | 85880.39 | 2806.82 2014-05-20 03:18:00 | 2808.88 | 2809.56 | 2808.88 | 2809.00 | 86.15 | 241986.62 | 2809.03 2014-05-20 03:19:00 | 2809.18 | 2811.00 | 2808.02 | 2811.00 | 132.44 | 372042.88 | 2809.19 2014-05-20 03:20:00 | 2808.34 | 2816.00 | 2808.30 | 2815.03 | 132.31 | 372255.01 | 2813.55 2014-05-20 03:21:00 | 2815.03 | 2817.70 | 2815.00 | 2817.70 | 84.69 | 238463.43 | 2815.79 2014-05-20 03:22:00 | 2817.70 | 2822.04 | 2817.70 | 2822.02 | 160.27 | 451932.27 | 2819.82 2014-05-20 03:23:00 | 2822.03 | 2827.91 | 2822.03 | 2827.87 | 152.28 | 430055.01 | 2824.09 2014-05-20 03:24:00 | 2827.88 | 2829.00 | 2826.02 | 2829.00 | 187.94 | 531415.79 | 2827.64 2014-05-20 03:25:00 | 2829.98 | 2831.76 | 2826.03 | 2827.99 | 99.67 | 282047.58 | 2829.93 2014-05-20 03:26:00 | 2828.35 | 2832.22 | 2824.00 | 2826.19 | 168.51 | 476269.54 | 2826.36 2014-05-20 03:27:00 | 2825.90 | 2826.19 | 2822.50 | 2823.97 | 131.21 | 370556.24 | 2824.10 2014-05-20 03:28:00 | 2823.93 | 2824.00 | 2821.00 | 2821.00 | 105.82 | 298706.35 | 2822.80 2014-05-20 03:29:00 | 2820.57 | 2823.00 | 2816.67 | 2819.59 | 146.71 | 413706.46 | 2819.99 2014-05-20 03:30:00 | 2819.33 | 2819.69 | 2816.67 | 2819.00 | 181.76 | 512154.33 | 2817.70 2014-05-20 03:31:00 | 2817.30 | 2822.71 | 2817.02 | 2822.71 | 103.32 | 291181.46 | 2818.30 2014-05-20 03:32:00 | 2821.97 | 2822.99 | 2820.00 | 2821.00 | 119.96 | 338429.32 | 2821.18 2014-05-20 03:33:00 | 2821.92 | 2821.92 | 2819.03 | 2819.40 | 114.39 | 322582.03 | 2820.02 2014-05-20 03:34:00 | 2819.42 | 2819.42 | 2816.00 | 2816.00 | 91.28 | 257203.04 | 2817.61 2014-05-20 03:35:00 | 2816.00 | 2818.52 | 2815.00 | 2815.25 | 80.99 | 228040.22 | 2815.69 2014-05-20 03:36:00 | 2815.27 | 2816.07 | 2815.02 | 2815.92 | 97.77 | 275311.31 | 2815.79 2014-05-20 03:37:00 | 2815.95 | 2818.00 | 2815.95 | 2818.00 | 53.28 | 150118.92 | 2817.55 2014-05-20 03:38:00 | 2818.02 | 2820.01 | 2818.00 | 2819.70 | 69.37 | 195518.40 | 2818.57 2014-05-20 03:39:00 | 2820.40 | 2824.00 | 2820.40 | 2823.02 | 118.07 | 333271.21 | 2822.78 2014-05-20 03:40:00 | 2823.72 | 2827.95 | 2823.20 | 2827.70 | 210.09 | 593935.71 | 2827.00 2014-05-20 03:41:00 | 2827.76 | 2828.80 | 2823.55 | 2827.00 | 150.38 | 425161.11 | 2827.30 2014-05-20 03:42:00 | 2826.90 | 2830.00 | 2826.88 | 2827.82 | 55.43 | 156812.41 | 2828.86 2014-05-20 03:43:00 | 2827.28 | 2828.97 | 2823.94 | 2824.36 | 94.15 | 266014.09 | 2825.55 2014-05-20 03:44:00 | 2825.44 | 2828.01 | 2822.98 | 2823.00 | 39.52 | 111623.61 | 2824.77 2014-05-20 03:45:00 | 2822.98 | 2823.51 | 2820.00 | 2823.45 | 70.74 | 199585.17 | 2821.59 2014-05-20 03:46:00 | 2822.88 | 2824.80 | 2822.00 | 2823.21 | 91.17 | 257364.22 | 2822.81 2014-05-20 03:47:00 | 2823.21 | 2823.21 | 2820.42 | 2821.00 | 72.51 | 204570.61 | 2821.43 2014-05-20 03:48:00 | 2820.97 | 2820.99 | 2819.52 | 2819.52 | 66.16 | 186589.83 | 2820.20 2014-05-20 03:49:00 | 2819.52 | 2819.52 | 2816.18 | 2817.50 | 77.45 | 218228.80 | 2817.78 2014-05-20 03:50:00 | 2817.20 | 2818.90 | 2816.93 | 2817.10 | 43.45 | 122434.24 | 2817.82 2014-05-20 03:51:00 | 2817.22 | 2818.00 | 2816.50 | 2817.00 | 86.37 | 243312.23 | 2817.12 2014-05-20 03:52:00 | 2817.02 | 2819.92 | 2817.02 | 2819.05 | 61.95 | 174630.89 | 2818.76 2014-05-20 03:53:00 | 2819.97 | 2821.96 | 2819.84 | 2820.03 | 81.47 | 229774.43 | 2820.32 2014-05-20 03:54:00 | 2821.87 | 2824.00 | 2821.08 | 2822.94 | 58.93 | 166318.04 | 2822.11 2014-05-20 03:55:00 | 2822.94 | 2823.32 | 2822.00 | 2823.28 | 33.27 | 93916.00 | 2822.67 2014-05-20 03:56:00 | 2823.31 | 2824.36 | 2823.31 | 2824.02 | 23.32 | 65834.02 | 2823.43 2014-05-20 03:57:00 | 2824.02 | 2824.02 | 2821.18 | 2821.18 | 47.91 | 135271.37 | 2823.74 2014-05-20 03:58:00 | 2821.18 | 2821.18 | 2819.10 | 2820.12 | 31.33 | 88361.97 | 2820.63 2014-05-20 03:59:00 | 2820.97 | 2822.00 | 2820.40 | 2821.01 | 85.34 | 240753.71 | 2821.15 2014-05-20 04:00:00 | 2821.96 | 2823.00 | 2821.03 | 2822.00 | 7.11 | 20065.05 | 2822.09 2014-05-20 04:01:00 | 2822.00 | 2822.98 | 2821.94 | 2822.05 | 18.32 | 51699.55 | 2822.03 2014-05-20 04:02:00 | 2822.03 | 2822.08 | 2820.00 | 2820.00 | 25.47 | 71856.06 | 2821.31 2014-05-20 04:03:00 | 2820.18 | 2821.75 | 2820.00 | 2820.55 | 24.00 | 67712.90 | 2821.25 2014-05-20 04:04:00 | 2820.72 | 2821.05 | 2819.15 | 2820.40 | 23.37 | 65897.13 | 2820.34 2014-05-20 04:05:00 | 2820.40 | 2821.91 | 2820.13 | 2820.80 | 23.88 | 67346.68 | 2820.80 2014-05-20 04:06:00 | 2820.84 | 2821.00 | 2817.03 | 2818.00 | 35.41 | 99825.80 | 2818.98 2014-05-20 04:07:00 | 2817.99 | 2819.86 | 2816.86 | 2819.86 | 15.90 | 44808.84 | 2817.81 2014-05-20 04:08:00 | 2819.32 | 2820.00 | 2817.08 | 2820.00 | 51.70 | 145701.01 | 2818.36 2014-05-20 04:09:00 | 2818.69 | 2820.00 | 2818.00 | 2818.07 | 74.58 | 210210.62 | 2818.48 2014-05-20 04:10:00 | 2818.66 | 2820.00 | 2818.14 | 2819.60 | 39.39 | 111036.33 | 2818.75 2014-05-20 04:11:00 | 2818.80 | 2819.49 | 2818.00 | 2819.22 | 41.48 | 116905.67 | 2818.36 2014-05-20 04:12:00 | 2819.20 | 2819.22 | 2818.02 | 2818.11 | 7.22 | 20349.37 | 2818.86 2014-05-20 04:13:00 | 2818.11 | 2819.57 | 2818.01 | 2818.05 | 48.22 | 135928.19 | 2818.98 2014-05-20 04:14:00 | 2818.12 | 2819.60 | 2818.10 | 2819.00 | 50.32 | 141818.59 | 2818.56 2014-05-20 04:15:00 | 2819.02 | 2819.58 | 2818.10 | 2819.22 | 45.60 | 128528.95 | 2818.49 2014-05-20 04:16:00 | 2819.22 | 2821.00 | 2818.00 | 2819.22 | 38.18 | 107645.55 | 2819.72 2014-05-20 04:17:00 | 2820.00 | 2820.04 | 2818.00 | 2818.53 | 13.06 | 36824.46 | 2819.21 2014-05-20 04:18:00 | 2819.00 | 2819.57 | 2816.74 | 2817.50 | 25.92 | 73045.25 | 2817.89 2014-05-20 04:19:00 | 2817.50 | 2818.00 | 2816.20 | 2817.44 | 45.80 | 129021.20 | 2817.06 2014-05-20 04:20:00 | 2817.44 | 2818.07 | 2816.42 | 2818.05 | 10.82 | 30490.17 | 2817.42 2014-05-20 04:21:00 | 2818.05 | 2818.07 | 2817.44 | 2817.44 | 25.13 | 70823.93 | 2817.97 2014-05-20 04:22:00 | 2817.44 | 2817.98 | 2816.50 | 2817.06 | 63.52 | 178934.39 | 2817.11 2014-05-20 04:23:00 | 2816.50 | 2817.57 | 2816.18 | 2816.64 | 9.55 | 26882.28 | 2816.37 2014-05-20 04:24:00 | 2817.50 | 2817.50 | 2816.08 | 2816.80 | 53.49 | 150676.14 | 2816.69 2014-05-20 04:25:00 | 2816.80 | 2818.02 | 2816.40 | 2818.00 | 20.61 | 58059.66 | 2817.47 2014-05-20 04:26:00 | 2818.02 | 2818.07 | 2815.00 | 2815.00 | 83.31 | 234670.08 | 2816.80 2014-05-20 04:27:00 | 2815.00 | 2815.52 | 2813.00 | 2813.07 | 50.00 | 140664.96 | 2813.58 2014-05-20 04:28:00 | 2813.12 | 2817.98 | 2811.95 | 2812.59 | 62.05 | 174583.94 | 2813.78 2014-05-20 04:29:00 | 2812.71 | 2815.03 | 2811.73 | 2815.00 | 104.52 | 294017.49 | 2813.13 2014-05-20 04:30:00 | 2813.45 | 2815.24 | 2813.31 | 2814.02 | 71.29 | 200672.02 | 2814.91 2014-05-20 04:31:00 | 2814.78 | 2814.78 | 2812.10 | 2814.02 | 36.21 | 101863.08 | 2813.43 2014-05-20 04:32:00 | 2813.21 | 2815.00 | 2813.00 | 2814.71 | 39.26 | 110484.46 | 2814.53 2014-05-20 04:33:00 | 2815.97 | 2815.97 | 2813.14 | 2815.42 | 48.07 | 135279.10 | 2814.44 2014-05-20 04:34:00 | 2814.07 | 2815.48 | 2813.53 | 2814.02 | 20.31 | 57169.74 | 2814.86 2014-05-20 04:35:00 | 2814.12 | 2815.02 | 2814.02 | 2814.11 | 33.91 | 95429.56 | 2814.45 2014-05-20 04:36:00 | 2814.13 | 2816.12 | 2814.13 | 2815.12 | 29.20 | 82213.94 | 2815.45 2014-05-20 04:37:00 | 2815.00 | 2816.00 | 2815.00 | 2815.40 | 26.42 | 74408.27 | 2815.94 2014-05-20 04:38:00 | 2815.92 | 2816.22 | 2815.28 | 2815.80 | 21.23 | 59770.77 | 2815.66 2014-05-20 04:39:00 | 2815.82 | 2817.08 | 2815.02 | 2815.28 | 9.25 | 26053.12 | 2815.64 2014-05-20 04:40:00 | 2814.62 | 2816.00 | 2814.00 | 2814.50 | 39.98 | 112530.19 | 2814.38 2014-05-20 04:41:00 | 2814.52 | 2815.02 | 2812.00 | 2813.11 | 42.01 | 118210.25 | 2813.73 2014-05-20 04:42:00 | 2813.24 | 2814.85 | 2812.57 | 2814.00 | 27.43 | 77179.02 | 2813.77 2014-05-20 04:43:00 | 2813.17 | 2814.00 | 2812.12 | 2813.25 | 24.53 | 69018.29 | 2813.17 2014-05-20 04:44:00 | 2813.25 | 2814.88 | 2812.98 | 2814.68 | 71.24 | 200427.92 | 2813.46 2014-05-20 04:45:00 | 2814.04 | 2814.04 | 2812.00 | 2812.96 | 20.74 | 58360.80 | 2813.38 2014-05-20 04:46:00 | 2812.02 | 2813.99 | 2812.02 | 2813.74 | 41.99 | 118103.04 | 2812.98 2014-05-20 04:47:00 | 2813.02 | 2813.93 | 2813.00 | 2813.64 | 7.67 | 21571.06 | 2813.49 2014-05-20 04:48:00 | 2813.68 | 2813.68 | 2812.85 | 2812.85 | 18.98 | 53394.47 | 2813.34 2014-05-20 04:49:00 | 2812.03 | 2815.00 | 2812.03 | 2815.00 | 22.36 | 62909.88 | 2813.12 2014-05-20 04:50:00 | 2815.00 | 2815.68 | 2813.84 | 2814.97 | 24.33 | 68461.65 | 2814.34 2014-05-20 04:51:00 | 2814.88 | 2815.50 | 2813.94 | 2815.32 | 27.22 | 76623.56 | 2814.87 2014-05-20 04:52:00 | 2815.32 | 2816.00 | 2814.08 | 2816.00 | 38.21 | 107582.31 | 2815.33 2014-05-20 04:53:00 | 2815.04 | 2815.98 | 2815.00 | 2815.04 | 8.72 | 24547.01 | 2815.02 2014-05-20 04:54:00 | 2815.06 | 2816.00 | 2813.00 | 2814.74 | 37.02 | 104209.82 | 2814.81 2014-05-20 04:55:00 | 2814.69 | 2814.69 | 2812.80 | 2814.16 | 8.25 | 23210.54 | 2813.74 2014-05-20 04:56:00 | 2814.11 | 2815.99 | 2813.69 | 2814.29 | 26.25 | 73887.58 | 2814.55 2014-05-20 04:57:00 | 2814.27 | 2814.35 | 2814.21 | 2814.22 | 5.03 | 14166.95 | 2814.25 2014-05-20 04:58:00 | 2814.96 | 2814.96 | 2812.93 | 2813.33 | 22.00 | 61893.14 | 2813.84 2014-05-20 04:59:00 | 2813.52 | 2813.94 | 2813.52 | 2813.94 | 2.33 | 6558.97 | 2813.80 2014-05-20 05:00:00 | 2814.42 | 2816.00 | 2814.42 | 2815.06 | 23.29 | 65548.76 | 2814.94 2014-05-20 05:01:00 | 2816.00 | 2816.00 | 2814.04 | 2815.08 | 2.43 | 6834.83 | 2815.00 2014-05-20 05:02:00 | 2814.89 | 2816.00 | 2814.89 | 2816.00 | 29.15 | 82066.22 | 2815.11 2014-05-20 05:03:00 | 2816.02 | 2817.38 | 2816.02 | 2817.38 | 3.75 | 10549.55 | 2816.97 2014-05-20 05:04:00 | 2817.38 | 2817.40 | 2817.00 | 2817.40 | 20.43 | 57570.17 | 2817.37 2014-05-20 05:05:00 | 2817.40 | 2817.90 | 2816.58 | 2817.90 | 46.65 | 131430.90 | 2817.50 2014-05-20 05:06:00 | 2817.95 | 2818.45 | 2817.02 | 2818.00 | 41.51 | 116959.52 | 2817.89 2014-05-20 05:07:00 | 2817.98 | 2818.02 | 2817.82 | 2818.00 | 21.00 | 59162.35 | 2817.93 2014-05-20 05:08:00 | 2818.45 | 2818.60 | 2817.98 | 2818.06 | 35.67 | 100507.83 | 2818.03 2014-05-20 05:09:00 | 2818.06 | 2818.80 | 2817.92 | 2818.00 | 21.15 | 59615.88 | 2818.18 2014-05-20 05:10:00 | 2818.73 | 2818.73 | 2818.02 | 2818.73 | 11.46 | 32289.64 | 2818.09 2014-05-20 05:11:00 | 2818.12 | 2818.71 | 2816.37 | 2818.36 | 70.96 | 199957.68 | 2817.77 2014-05-20 05:12:00 | 2818.40 | 2818.90 | 2817.12 | 2818.82 | 10.42 | 29364.62 | 2818.10 2014-05-20 05:13:00 | 2818.82 | 2818.87 | 2816.98 | 2818.87 | 50.06 | 141047.45 | 2817.57 2014-05-20 05:14:00 | 2818.75 | 2819.00 | 2817.07 | 2818.00 | 38.56 | 108684.47 | 2818.36 2014-05-20 05:15:00 | 2818.00 | 2819.00 | 2817.98 | 2818.42 | 28.92 | 81499.55 | 2818.20 2014-05-20 05:16:00 | 2818.33 | 2819.00 | 2818.00 | 2818.66 | 31.36 | 88412.14 | 2818.91 2014-05-20 05:17:00 | 2818.66 | 2819.00 | 2818.00 | 2819.00 | 12.16 | 34264.49 | 2818.27 2014-05-20 05:18:00 | 2818.00 | 2818.97 | 2817.70 | 2818.97 | 14.69 | 41394.18 | 2818.04 2014-05-20 05:19:00 | 2818.97 | 2819.98 | 2818.97 | 2819.88 | 26.82 | 75622.29 | 2819.52 2014-05-20 05:20:00 | 2819.98 | 2819.98 | 2819.00 | 2819.10 | 3.75 | 10568.90 | 2819.12 2014-05-20 05:21:00 | 2818.12 | 2818.12 | 2818.12 | 2818.12 | 0.08 | 211.36 | 2818.12 2014-05-20 05:22:00 | 2818.05 | 2818.62 | 2817.13 | 2817.88 | 8.12 | 22876.36 | 2817.98 2014-05-20 05:23:00 | 2817.88 | 2818.00 | 2817.03 | 2817.03 | 6.79 | 19134.77 | 2817.67 2014-05-20 05:24:00 | 2817.03 | 2817.70 | 2816.01 | 2816.82 | 14.08 | 39649.29 | 2817.00 2014-05-20 05:25:00 | 2816.15 | 2818.06 | 2816.15 | 2818.06 | 21.74 | 61261.75 | 2817.54 2014-05-20 05:26:00 | 2818.17 | 2819.97 | 2817.18 | 2819.16 | 29.74 | 83843.22 | 2819.11 2014-05-20 05:27:00 | 2819.14 | 2819.14 | 2817.87 | 2818.98 | 40.26 | 113452.26 | 2818.34 2014-05-20 05:28:00 | 2818.98 | 2818.98 | 2818.04 | 2818.58 | 5.63 | 15862.50 | 2818.50 2014-05-20 05:29:00 | 2818.58 | 2819.90 | 2818.58 | 2818.65 | 33.33 | 93966.88 | 2819.37 2014-05-20 05:30:00 | 2819.90 | 2820.00 | 2818.65 | 2820.00 | 120.82 | 340696.66 | 2819.85 2014-05-20 05:31:00 | 2820.00 | 2820.10 | 2817.65 | 2820.10 | 138.87 | 391567.26 | 2819.71 2014-05-20 05:32:00 | 2820.10 | 2822.55 | 2820.00 | 2821.14 | 27.92 | 78746.66 | 2820.74 2014-05-20 05:33:00 | 2818.98 | 2820.75 | 2818.39 | 2819.96 | 24.36 | 68688.22 | 2819.60 2014-05-20 05:34:00 | 2819.65 | 2819.71 | 2818.26 | 2819.70 | 16.64 | 46904.75 | 2819.47 2014-05-20 05:35:00 | 2819.22 | 2819.90 | 2819.22 | 2819.22 | 10.35 | 29181.78 | 2819.50 2014-05-20 05:36:00 | 2819.22 | 2819.24 | 2818.00 | 2818.00 | 29.61 | 83446.13 | 2818.46 2014-05-20 05:37:00 | 2817.30 | 2819.20 | 2817.30 | 2818.29 | 30.74 | 86632.37 | 2817.86 2014-05-20 05:38:00 | 2818.27 | 2819.82 | 2818.00 | 2818.62 | 7.68 | 21654.62 | 2818.51 2014-05-20 05:39:00 | 2818.62 | 2819.98 | 2818.27 | 2818.30 | 12.09 | 34081.46 | 2819.21 2014-05-20 05:40:00 | 2818.86 | 2819.82 | 2818.86 | 2819.79 | 6.03 | 16998.95 | 2819.53 2014-05-20 05:41:00 | 2819.47 | 2820.00 | 2819.47 | 2820.00 | 4.35 | 12260.89 | 2819.89 2014-05-20 05:42:00 | 2820.00 | 2820.67 | 2819.26 | 2820.10 | 14.42 | 40674.84 | 2819.94 2014-05-20 05:43:00 | 2820.00 | 2821.11 | 2818.96 | 2820.63 | 31.45 | 88702.03 | 2820.50 2014-05-20 05:44:00 | 2820.74 | 2821.00 | 2819.36 | 2820.19 | 14.30 | 40341.94 | 2820.33 2014-05-20 05:45:00 | 2820.23 | 2820.52 | 2820.23 | 2820.23 | 2.34 | 6588.41 | 2820.38 2014-05-20 05:46:00 | 2820.23 | 2822.00 | 2820.02 | 2821.70 | 26.25 | 74061.42 | 2821.07 2014-05-20 05:47:00 | 2821.84 | 2822.66 | 2821.84 | 2822.51 | 11.64 | 32853.16 | 2822.44 2014-05-20 05:48:00 | 2822.51 | 2823.44 | 2822.51 | 2823.26 | 1.76 | 4974.10 | 2822.99 2014-05-20 05:49:00 | 2823.26 | 2823.26 | 2821.12 | 2821.34 | 36.92 | 104184.45 | 2821.90 2014-05-20 05:50:00 | 2820.12 | 2822.38 | 2820.00 | 2821.80 | 21.83 | 61586.22 | 2821.04 2014-05-20 05:51:00 | 2821.78 | 2821.99 | 2821.00 | 2821.00 | 10.91 | 30774.68 | 2821.29 2014-05-20 05:52:00 | 2821.58 | 2822.28 | 2820.15 | 2821.02 | 11.15 | 31450.32 | 2821.16 2014-05-20 05:53:00 | 2821.02 | 2822.00 | 2820.18 | 2820.50 | 17.18 | 48464.39 | 2820.98 2014-05-20 05:54:00 | 2821.39 | 2821.98 | 2820.03 | 2821.05 | 9.62 | 27128.74 | 2820.62 2014-05-20 05:55:00 | 2820.56 | 2821.88 | 2820.00 | 2820.30 | 56.34 | 158892.28 | 2820.44 2014-05-20 05:56:00 | 2821.03 | 2821.18 | 2820.02 | 2820.02 | 15.87 | 44754.62 | 2820.43 2014-05-20 05:57:00 | 2820.00 | 2820.36 | 2820.00 | 2820.36 | 42.18 | 118937.45 | 2820.03 2014-05-20 05:58:00 | 2820.30 | 2820.30 | 2819.10 | 2819.99 | 17.24 | 48605.70 | 2820.01 2014-05-20 05:59:00 | 2819.14 | 2820.29 | 2819.01 | 2819.11 | 51.04 | 143916.62 | 2819.74 2014-05-20 06:00:00 | 2819.16 | 2820.20 | 2819.01 | 2819.01 | 62.31 | 175673.27 | 2819.30 2014-05-20 06:01:00 | 2819.01 | 2819.37 | 2819.00 | 2819.37 | 36.79 | 103702.20 | 2819.07 2014-05-20 06:02:00 | 2819.23 | 2820.36 | 2819.02 | 2819.03 | 78.37 | 220961.56 | 2819.61 2014-05-20 06:03:00 | 2819.08 | 2820.17 | 2819.00 | 2819.11 | 44.31 | 124922.55 | 2819.16 2014-05-20 06:04:00 | 2819.13 | 2821.05 | 2819.11 | 2820.42 | 9.40 | 26521.10 | 2820.19 2014-05-20 06:05:00 | 2819.54 | 2820.62 | 2819.10 | 2820.05 | 12.72 | 35871.00 | 2819.83 2014-05-20 06:06:00 | 2819.15 | 2820.55 | 2819.15 | 2820.21 | 45.22 | 127505.47 | 2819.86 2014-05-20 06:07:00 | 2820.21 | 2822.03 | 2819.26 | 2821.35 | 29.32 | 82732.12 | 2821.31 2014-05-20 06:08:00 | 2821.99 | 2822.11 | 2820.82 | 2822.07 | 56.38 | 159059.82 | 2821.41 2014-05-20 06:09:00 | 2821.71 | 2822.20 | 2821.24 | 2822.01 | 10.16 | 28660.48 | 2821.75 2014-05-20 06:10:00 | 2822.48 | 2822.78 | 2822.48 | 2822.78 | 30.39 | 85765.81 | 2822.54 2014-05-20 06:11:00 | 2822.78 | 2823.00 | 2821.80 | 2822.44 | 31.89 | 90007.75 | 2822.71 2014-05-20 06:12:00 | 2822.44 | 2823.70 | 2822.44 | 2822.50 | 1.58 | 4468.08 | 2822.54 2014-05-20 06:13:00 | 2822.50 | 2823.94 | 2822.50 | 2823.42 | 9.57 | 27029.24 | 2823.49 2014-05-20 06:14:00 | 2823.42 | 2823.89 | 2822.13 | 2823.41 | 14.32 | 40421.13 | 2823.30 2014-05-20 06:15:00 | 2823.42 | 2823.88 | 2823.10 | 2823.10 | 6.99 | 19725.23 | 2823.13 2014-05-20 06:16:00 | 2823.10 | 2823.10 | 2821.41 | 2822.07 | 15.10 | 42602.79 | 2822.31 2014-05-20 06:17:00 | 2822.98 | 2822.98 | 2821.62 | 2822.98 | 19.22 | 54251.70 | 2822.52 2014-05-20 06:18:00 | 2822.97 | 2822.97 | 2821.52 | 2822.49 | 3.74 | 10551.42 | 2821.99 2014-05-20 06:19:00 | 2822.49 | 2822.54 | 2821.60 | 2822.54 | 18.74 | 52887.39 | 2822.17 2014-05-20 06:20:00 | 2822.50 | 2822.50 | 2821.73 | 2821.75 | 3.11 | 8768.70 | 2822.24 2014-05-20 06:21:00 | 2821.75 | 2822.22 | 2821.75 | 2821.98 | 3.98 | 11223.58 | 2822.12 2014-05-20 06:22:00 | 2821.80 | 2821.98 | 2820.92 | 2820.92 | 17.02 | 48010.38 | 2821.15 2014-05-20 06:23:00 | 2820.02 | 2821.55 | 2819.96 | 2821.40 | 18.14 | 51152.78 | 2820.04 2014-05-20 06:24:00 | 2820.48 | 2821.39 | 2820.03 | 2820.05 | 52.40 | 147812.38 | 2820.63 2014-05-20 06:25:00 | 2821.00 | 2821.10 | 2820.10 | 2820.10 | 7.18 | 20251.74 | 2820.58 2014-05-20 06:26:00 | 2820.86 | 2820.86 | 2820.03 | 2820.22 | 33.44 | 94303.86 | 2820.18 2014-05-20 06:27:00 | 2820.22 | 2820.24 | 2820.06 | 2820.24 | 3.84 | 10829.63 | 2820.22 2014-05-20 06:28:00 | 2820.42 | 2820.43 | 2820.22 | 2820.22 | 6.87 | 19386.66 | 2820.29 2014-05-20 06:29:00 | 2820.24 | 2820.24 | 2820.03 | 2820.03 | 27.78 | 78347.47 | 2820.08 2014-05-20 06:30:00 | 2820.03 | 2820.03 | 2820.03 | 2820.03 | 11.03 | 31116.21 | 2820.03 2014-05-20 06:31:00 | 2820.03 | 2820.05 | 2820.03 | 2820.03 | 10.21 | 28801.02 | 2820.04 2014-05-20 06:32:00 | 2820.03 | 2820.48 | 2819.02 | 2819.90 | 30.10 | 84856.68 | 2819.63 2014-05-20 06:33:00 | 2819.02 | 2819.60 | 2818.00 | 2818.00 | 40.15 | 113173.20 | 2818.90 2014-05-20 06:34:00 | 2818.00 | 2819.04 | 2817.02 | 2817.06 | 69.05 | 194579.78 | 2818.08 2014-05-20 06:35:00 | 2817.07 | 2818.34 | 2817.00 | 2817.35 | 91.32 | 257292.25 | 2817.39 2014-05-20 06:36:00 | 2817.51 | 2818.05 | 2816.50 | 2817.00 | 19.08 | 53736.68 | 2816.98 2014-05-20 06:37:00 | 2817.00 | 2817.69 | 2816.08 | 2816.10 | 52.21 | 147047.58 | 2816.57 2014-05-20 06:38:00 | 2816.15 | 2816.15 | 2813.80 | 2815.40 | 27.88 | 78497.84 | 2815.16 2014-05-20 06:39:00 | 2815.97 | 2815.99 | 2813.82 | 2815.40 | 19.27 | 54259.98 | 2815.19 2014-05-20 06:40:00 | 2815.88 | 2816.34 | 2815.59 | 2816.04 | 26.01 | 73250.26 | 2816.02 2014-05-20 06:41:00 | 2816.04 | 2816.04 | 2814.09 | 2814.90 | 25.05 | 70514.97 | 2814.97 2014-05-20 06:42:00 | 2814.30 | 2815.23 | 2814.00 | 2814.03 | 41.87 | 117842.73 | 2814.49 2014-05-20 06:43:00 | 2815.10 | 2815.83 | 2812.60 | 2812.68 | 29.00 | 81603.45 | 2813.81 2014-05-20 06:44:00 | 2814.18 | 2814.43 | 2812.09 | 2814.00 | 49.46 | 139167.68 | 2813.57 2014-05-20 06:45:00 | 2813.90 | 2815.98 | 2812.83 | 2814.51 | 47.19 | 132778.43 | 2814.00 2014-05-20 06:46:00 | 2815.96 | 2816.10 | 2813.05 | 2815.70 | 29.95 | 84302.73 | 2815.25 2014-05-20 06:47:00 | 2815.07 | 2815.50 | 2814.00 | 2815.50 | 14.40 | 40523.78 | 2814.54 2014-05-20 06:48:00 | 2815.50 | 2815.55 | 2814.04 | 2814.04 | 23.26 | 65467.87 | 2815.10 2014-05-20 06:49:00 | 2814.04 | 2814.94 | 2814.04 | 2814.94 | 2.85 | 8011.61 | 2814.05 2014-05-20 06:50:00 | 2814.11 | 2814.89 | 2813.20 | 2814.76 | 17.18 | 48355.42 | 2814.63 2014-05-20 06:51:00 | 2814.76 | 2815.18 | 2813.30 | 2814.94 | 43.58 | 122668.12 | 2814.59 2014-05-20 06:52:00 | 2814.85 | 2816.30 | 2814.77 | 2814.86 | 16.63 | 46818.54 | 2814.97 2014-05-20 06:53:00 | 2815.12 | 2816.20 | 2814.90 | 2814.90 | 28.07 | 79014.80 | 2815.42 2014-05-20 06:54:00 | 2815.01 | 2815.98 | 2814.80 | 2814.80 | 9.14 | 25727.32 | 2815.11 2014-05-20 06:55:00 | 2814.92 | 2815.72 | 2814.92 | 2815.00 | 10.71 | 30154.50 | 2815.28 2014-05-20 06:56:00 | 2815.02 | 2815.58 | 2815.00 | 2815.37 | 3.62 | 10199.64 | 2815.25 2014-05-20 06:57:00 | 2815.35 | 2815.37 | 2814.78 | 2815.21 | 4.87 | 13701.17 | 2815.12 2014-05-20 06:58:00 | 2815.15 | 2815.19 | 2814.10 | 2814.10 | 2.02 | 5684.75 | 2814.23 2014-05-20 06:59:00 | 2814.10 | 2814.10 | 2814.08 | 2814.08 | 2.80 | 7879.44 | 2814.08 2014-05-20 07:00:00 | 2814.76 | 2814.76 | 2814.70 | 2814.72 | 2.63 | 7402.77 | 2814.74 2014-05-20 07:01:00 | 2814.72 | 2814.72 | 2814.10 | 2814.10 | 16.25 | 45722.65 | 2814.57 2014-05-20 07:02:00 | 2814.42 | 2814.42 | 2813.96 | 2813.96 | 8.48 | 23865.86 | 2814.04 2014-05-20 07:03:00 | 2813.21 | 2813.90 | 2812.63 | 2812.71 | 18.80 | 52887.01 | 2812.99 2014-05-20 07:04:00 | 2812.65 | 2813.50 | 2812.22 | 2812.22 | 31.20 | 87759.41 | 2812.62 2014-05-20 07:05:00 | 2812.63 | 2812.96 | 2811.97 | 2812.00 | 22.93 | 64470.41 | 2812.11 2014-05-20 07:06:00 | 2812.00 | 2812.94 | 2811.97 | 2812.87 | 30.35 | 85338.78 | 2812.19 2014-05-20 07:07:00 | 2812.89 | 2814.50 | 2812.87 | 2813.88 | 30.75 | 86506.58 | 2813.68 2014-05-20 07:08:00 | 2813.30 | 2813.30 | 2813.00 | 2813.05 | 10.95 | 30803.53 | 2813.11 2014-05-20 07:09:00 | 2812.87 | 2813.26 | 2810.01 | 2812.70 | 50.09 | 140788.27 | 2810.99 2014-05-20 07:10:00 | 2812.07 | 2812.10 | 2811.50 | 2811.62 | 23.97 | 67391.66 | 2811.97 2014-05-20 07:11:00 | 2811.62 | 2812.99 | 2811.60 | 2812.99 | 25.93 | 72918.04 | 2812.00 2014-05-20 07:12:00 | 2812.99 | 2813.58 | 2812.95 | 2813.03 | 6.83 | 19225.43 | 2813.20 2014-05-20 07:13:00 | 2813.03 | 2813.04 | 2812.28 | 2813.03 | 24.50 | 68918.74 | 2813.01 2014-05-20 07:14:00 | 2813.03 | 2815.84 | 2813.00 | 2815.82 | 57.34 | 161387.66 | 2814.38 2014-05-20 07:15:00 | 2815.20 | 2815.82 | 2814.50 | 2815.70 | 48.27 | 135892.58 | 2815.43 2014-05-20 07:16:00 | 2814.59 | 2815.40 | 2813.31 | 2815.00 | 59.86 | 168479.91 | 2814.66 2014-05-20 07:17:00 | 2815.02 | 2818.81 | 2815.02 | 2817.25 | 33.91 | 95516.85 | 2816.61 2014-05-20 07:18:00 | 2817.25 | 2817.92 | 2816.00 | 2817.66 | 17.19 | 48428.77 | 2816.94 2014-05-20 07:19:00 | 2817.66 | 2817.66 | 2816.07 | 2816.98 | 27.50 | 77464.83 | 2817.21 2014-05-20 07:20:00 | 2816.98 | 2817.00 | 2816.47 | 2816.47 | 10.04 | 28267.52 | 2816.89 2014-05-20 07:21:00 | 2816.04 | 2816.90 | 2816.02 | 2816.90 | 4.03 | 11341.37 | 2816.33 2014-05-20 07:22:00 | 2816.02 | 2816.98 | 2815.49 | 2815.49 | 18.85 | 53087.37 | 2816.31 2014-05-20 07:23:00 | 2816.88 | 2816.88 | 2815.54 | 2816.86 | 11.75 | 33086.88 | 2816.38 2014-05-20 07:24:00 | 2816.86 | 2817.50 | 2816.86 | 2817.50 | 50.04 | 140953.83 | 2816.99 2014-05-20 07:25:00 | 2817.46 | 2818.93 | 2817.22 | 2818.11 | 8.43 | 23762.75 | 2817.83 2014-05-20 07:26:00 | 2817.80 | 2818.02 | 2817.20 | 2818.01 | 6.82 | 19211.17 | 2817.71 2014-05-20 07:27:00 | 2818.01 | 2818.78 | 2816.60 | 2816.98 | 8.67 | 24432.70 | 2817.42 2014-05-20 07:28:00 | 2816.96 | 2817.00 | 2816.87 | 2817.00 | 6.91 | 19451.29 | 2816.99 2014-05-20 07:29:00 | 2817.00 | 2817.02 | 2816.60 | 2816.60 | 10.34 | 29113.62 | 2816.99 2014-05-20 07:30:00 | 2816.98 | 2817.19 | 2816.33 | 2817.10 | 18.10 | 50986.45 | 2816.93 2014-05-20 07:31:00 | 2817.19 | 2817.19 | 2816.88 | 2816.88 | 24.73 | 69655.66 | 2816.99 2014-05-20 07:32:00 | 2816.83 | 2817.00 | 2816.12 | 2816.73 | 21.39 | 60232.50 | 2816.58 2014-05-20 07:33:00 | 2816.53 | 2817.24 | 2816.53 | 2817.24 | 8.18 | 23036.85 | 2816.93 2014-05-20 07:34:00 | 2817.95 | 2818.00 | 2817.58 | 2817.81 | 32.29 | 91001.54 | 2817.91 2014-05-20 07:35:00 | 2817.24 | 2817.50 | 2816.60 | 2816.60 | 29.52 | 83167.09 | 2817.12 2014-05-20 07:36:00 | 2816.37 | 2816.64 | 2815.13 | 2815.13 | 40.19 | 113176.35 | 2816.10 2014-05-20 07:37:00 | 2815.17 | 2815.86 | 2815.17 | 2815.86 | 12.76 | 35926.37 | 2815.33 2014-05-20 07:38:00 | 2815.30 | 2815.30 | 2814.80 | 2814.80 | 78.47 | 220903.86 | 2815.03 2014-05-20 07:39:00 | 2815.29 | 2815.30 | 2814.60 | 2814.60 | 15.89 | 44731.12 | 2815.23 2014-05-20 07:40:00 | 2814.23 | 2814.80 | 2813.49 | 2813.56 | 18.27 | 51411.18 | 2813.97 2014-05-20 07:41:00 | 2813.56 | 2815.00 | 2813.11 | 2815.00 | 21.36 | 60109.39 | 2813.98 2014-05-20 07:42:00 | 2814.22 | 2814.22 | 2814.20 | 2814.20 | 2.88 | 8107.73 | 2814.21 2014-05-20 07:43:00 | 2814.86 | 2814.86 | 2813.22 | 2814.23 | 8.03 | 22592.94 | 2814.27 2014-05-20 07:44:00 | 2814.23 | 2818.00 | 2814.20 | 2817.68 | 44.44 | 125179.00 | 2817.00 2014-05-20 07:45:00 | 2817.99 | 2821.00 | 2817.99 | 2821.00 | 35.43 | 99888.61 | 2819.24 2014-05-20 07:46:00 | 2820.54 | 2825.00 | 2820.50 | 2825.00 | 205.72 | 580568.87 | 2822.13 2014-05-20 07:47:00 | 2824.98 | 2825.00 | 2820.20 | 2824.91 | 78.99 | 223020.87 | 2823.59 2014-05-20 07:48:00 | 2824.98 | 2829.99 | 2823.98 | 2825.90 | 159.40 | 450421.14 | 2825.71 2014-05-20 07:49:00 | 2825.90 | 2829.77 | 2825.82 | 2828.57 | 72.14 | 204006.37 | 2827.96 2014-05-20 07:50:00 | 2828.55 | 2829.80 | 2828.00 | 2828.93 | 109.77 | 310544.06 | 2828.97 2014-05-20 07:51:00 | 2829.65 | 2829.68 | 2827.51 | 2827.60 | 55.00 | 155557.10 | 2828.41 2014-05-20 07:52:00 | 2827.62 | 2828.58 | 2827.01 | 2827.94 | 31.18 | 88177.54 | 2827.83 2014-05-20 07:53:00 | 2827.60 | 2828.00 | 2825.52 | 2826.00 | 87.31 | 246790.47 | 2826.63 2014-05-20 07:54:00 | 2826.12 | 2829.00 | 2826.12 | 2826.52 | 42.02 | 118783.12 | 2827.09 2014-05-20 07:55:00 | 2826.52 | 2828.00 | 2826.48 | 2827.29 | 39.04 | 110372.12 | 2827.23 2014-05-20 07:56:00 | 2828.00 | 2828.00 | 2826.71 | 2827.52 | 35.91 | 101525.10 | 2827.05 2014-05-20 07:57:00 | 2827.53 | 2828.00 | 2826.67 | 2827.98 | 38.22 | 108068.51 | 2827.24 2014-05-20 07:58:00 | 2827.02 | 2827.78 | 2826.52 | 2826.57 | 63.36 | 179115.25 | 2826.77 2014-05-20 07:59:00 | 2826.78 | 2826.78 | 2825.00 | 2825.47 | 32.16 | 90856.34 | 2825.57 2014-05-20 08:00:00 | 2825.57 | 2826.00 | 2825.13 | 2826.00 | 1.76 | 4967.02 | 2825.38 2014-05-20 08:01:00 | 2826.00 | 2827.90 | 2826.00 | 2826.72 | 61.48 | 173812.83 | 2827.33 2014-05-20 08:02:00 | 2826.88 | 2830.00 | 2826.88 | 2829.18 | 168.08 | 475506.12 | 2829.05 2014-05-20 08:03:00 | 2829.98 | 2833.59 | 2829.20 | 2833.59 | 53.29 | 150882.88 | 2831.51 2014-05-20 08:04:00 | 2833.54 | 2834.93 | 2832.73 | 2834.00 | 111.77 | 316685.96 | 2833.32 2014-05-20 08:05:00 | 2834.02 | 2837.00 | 2834.00 | 2837.00 | 93.86 | 266088.63 | 2835.01 2014-05-20 08:06:00 | 2837.70 | 2839.30 | 2836.00 | 2839.30 | 83.36 | 236556.44 | 2837.94 2014-05-20 08:07:00 | 2839.30 | 2840.32 | 2839.30 | 2839.99 | 146.45 | 415890.07 | 2839.83 2014-05-20 08:08:00 | 2839.99 | 2840.00 | 2836.00 | 2838.56 | 84.29 | 239314.41 | 2839.28 2014-05-20 08:09:00 | 2837.53 | 2838.38 | 2836.70 | 2837.88 | 67.06 | 190300.24 | 2837.59 2014-05-20 08:10:00 | 2837.50 | 2837.93 | 2836.96 | 2837.09 | 38.62 | 109579.32 | 2837.23 2014-05-20 08:11:00 | 2837.66 | 2838.13 | 2835.00 | 2837.88 | 148.16 | 420255.53 | 2836.57 2014-05-20 08:12:00 | 2837.76 | 2837.76 | 2835.00 | 2835.03 | 31.33 | 88843.20 | 2835.99 2014-05-20 08:13:00 | 2835.43 | 2836.15 | 2830.50 | 2832.39 | 117.15 | 331903.18 | 2833.05 2014-05-20 08:14:00 | 2832.00 | 2832.00 | 2827.10 | 2827.94 | 159.23 | 450375.25 | 2828.51 2014-05-20 08:15:00 | 2827.94 | 2830.00 | 2826.71 | 2829.60 | 100.79 | 285045.41 | 2828.20 2014-05-20 08:16:00 | 2829.58 | 2830.00 | 2827.60 | 2830.00 | 33.64 | 95164.28 | 2829.24 2014-05-20 08:17:00 | 2830.00 | 2831.00 | 2829.20 | 2830.00 | 62.01 | 175485.13 | 2830.04 2014-05-20 08:18:00 | 2830.00 | 2831.00 | 2828.80 | 2828.82 | 83.00 | 234910.56 | 2830.11 2014-05-20 08:19:00 | 2829.79 | 2829.79 | 2828.00 | 2828.44 | 50.67 | 143322.85 | 2828.55 2014-05-20 08:20:00 | 2828.44 | 2828.44 | 2826.22 | 2826.26 | 22.28 | 62971.39 | 2826.62 2014-05-20 08:21:00 | 2826.26 | 2827.60 | 2826.01 | 2826.81 | 62.92 | 177836.45 | 2826.26 2014-05-20 08:22:00 | 2826.85 | 2827.44 | 2826.01 | 2826.30 | 40.50 | 114476.91 | 2826.80 2014-05-20 08:23:00 | 2826.30 | 2827.82 | 2826.30 | 2826.86 | 44.03 | 124468.65 | 2827.23 2014-05-20 08:24:00 | 2827.68 | 2827.68 | 2826.02 | 2826.27 | 58.50 | 165348.07 | 2826.41 2014-05-20 08:25:00 | 2826.07 | 2827.53 | 2826.03 | 2826.27 | 21.64 | 61172.08 | 2826.54 2014-05-20 08:26:00 | 2826.12 | 2826.17 | 2821.00 | 2823.80 | 136.22 | 384738.48 | 2824.47 2014-05-20 08:27:00 | 2823.07 | 2824.92 | 2821.00 | 2821.00 | 65.62 | 185217.93 | 2822.41 2014-05-20 08:28:00 | 2820.94 | 2822.95 | 2820.24 | 2822.84 | 54.31 | 153269.27 | 2822.07 2014-05-20 08:29:00 | 2822.02 | 2823.71 | 2822.02 | 2823.11 | 24.31 | 68622.26 | 2822.57 2014-05-20 08:30:00 | 2823.11 | 2824.00 | 2823.09 | 2823.75 | 10.11 | 28537.30 | 2823.24 2014-05-20 08:31:00 | 2823.75 | 2823.99 | 2820.00 | 2822.80 | 56.44 | 159262.16 | 2821.75 2014-05-20 08:32:00 | 2822.40 | 2822.60 | 2821.68 | 2821.80 | 13.99 | 39474.10 | 2822.00 2014-05-20 08:33:00 | 2821.79 | 2823.00 | 2821.68 | 2821.68 | 20.25 | 57137.36 | 2822.02 2014-05-20 08:34:00 | 2820.50 | 2821.57 | 2820.01 | 2820.04 | 58.74 | 165695.38 | 2820.87 2014-05-20 08:35:00 | 2820.34 | 2820.81 | 2820.21 | 2820.22 | 13.43 | 37867.44 | 2820.46 2014-05-20 08:36:00 | 2820.38 | 2821.33 | 2820.38 | 2821.22 | 19.43 | 54796.05 | 2820.90 2014-05-20 08:37:00 | 2821.60 | 2823.50 | 2821.24 | 2823.08 | 41.85 | 118137.10 | 2822.60 2014-05-20 08:38:00 | 2823.08 | 2824.99 | 2823.02 | 2824.00 | 20.54 | 58009.24 | 2824.48 2014-05-20 08:39:00 | 2823.42 | 2824.50 | 2823.00 | 2823.65 | 39.03 | 110200.56 | 2823.48 2014-05-20 08:40:00 | 2823.97 | 2824.21 | 2823.12 | 2824.21 | 5.23 | 14776.96 | 2823.80 2014-05-20 08:41:00 | 2823.25 | 2824.50 | 2823.25 | 2824.50 | 7.01 | 19784.35 | 2824.32 2014-05-20 08:42:00 | 2824.11 | 2824.51 | 2823.22 | 2823.97 | 33.70 | 95189.75 | 2824.37 2014-05-20 08:43:00 | 2823.54 | 2823.76 | 2823.50 | 2823.76 | 19.63 | 55425.95 | 2823.53 2014-05-20 08:44:00 | 2823.76 | 2824.52 | 2823.50 | 2824.52 | 10.08 | 28466.51 | 2824.06 2014-05-20 08:45:00 | 2824.52 | 2826.00 | 2824.52 | 2825.90 | 19.96 | 56391.49 | 2825.51 2014-05-20 08:46:00 | 2825.60 | 2826.00 | 2824.43 | 2824.52 | 38.36 | 108378.86 | 2825.24 2014-05-20 08:47:00 | 2824.98 | 2824.98 | 2824.34 | 2824.34 | 5.70 | 16108.23 | 2824.52 2014-05-20 08:48:00 | 2824.34 | 2824.55 | 2823.00 | 2823.12 | 46.38 | 130971.79 | 2823.89 2014-05-20 08:49:00 | 2823.58 | 2824.55 | 2822.92 | 2823.19 | 56.21 | 158688.15 | 2823.28 2014-05-20 08:50:00 | 2823.19 | 2823.60 | 2822.00 | 2822.00 | 17.36 | 49008.29 | 2822.73 2014-05-20 08:51:00 | 2822.39 | 2822.95 | 2822.00 | 2822.04 | 16.33 | 46086.72 | 2822.38 2014-05-20 08:52:00 | 2822.48 | 2823.10 | 2822.01 | 2822.50 | 18.15 | 51231.87 | 2822.23 2014-05-20 08:53:00 | 2822.02 | 2822.02 | 2821.20 | 2821.30 | 25.37 | 71583.60 | 2821.58 2014-05-20 08:54:00 | 2821.78 | 2822.75 | 2821.08 | 2821.08 | 59.59 | 168144.07 | 2821.59 2014-05-20 08:55:00 | 2821.10 | 2821.97 | 2821.08 | 2821.10 | 6.90 | 19458.08 | 2821.24 2014-05-20 08:56:00 | 2821.10 | 2822.00 | 2821.02 | 2821.60 | 45.11 | 127265.66 | 2821.48 2014-05-20 08:57:00 | 2821.60 | 2822.04 | 2821.02 | 2821.65 | 57.52 | 162287.57 | 2821.61 2014-05-20 08:58:00 | 2821.93 | 2822.00 | 2821.93 | 2822.00 | 0.24 | 677.27 | 2821.94 2014-05-20 08:59:00 | 2822.65 | 2822.65 | 2821.05 | 2821.40 | 9.30 | 26252.55 | 2821.94 2014-05-20 09:00:00 | 2821.32 | 2822.57 | 2821.04 | 2821.52 | 22.44 | 63326.09 | 2821.77 2014-05-20 09:01:00 | 2822.02 | 2822.65 | 2821.08 | 2821.56 | 19.65 | 55442.24 | 2822.21 2014-05-20 09:02:00 | 2821.54 | 2822.38 | 2821.17 | 2821.94 | 13.96 | 39388.13 | 2821.90 2014-05-20 09:03:00 | 2821.95 | 2822.35 | 2821.58 | 2821.60 | 14.73 | 41574.90 | 2821.70 2014-05-20 09:04:00 | 2821.79 | 2821.79 | 2821.79 | 2821.79 | 0.43 | 1204.90 | 2821.79 2014-05-20 09:05:00 | 2821.72 | 2822.12 | 2821.72 | 2822.12 | 0.59 | 1664.99 | 2822.01 2014-05-20 09:06:00 | 2822.12 | 2822.70 | 2821.72 | 2822.62 | 13.93 | 39321.88 | 2822.41 2014-05-20 09:07:00 | 2822.69 | 2822.80 | 2822.00 | 2822.80 | 15.93 | 44954.99 | 2822.74 2014-05-20 09:08:00 | 2822.76 | 2822.84 | 2822.76 | 2822.84 | 11.70 | 33026.34 | 2822.76 2014-05-20 09:09:00 | 2822.84 | 2822.84 | 2822.41 | 2822.51 | 11.65 | 32879.43 | 2822.75 2014-05-20 09:10:00 | 2822.55 | 2823.01 | 2822.49 | 2822.92 | 3.54 | 10003.39 | 2822.63 2014-05-20 09:11:00 | 2822.92 | 2823.14 | 2822.56 | 2823.14 | 4.10 | 11559.66 | 2822.87 2014-05-20 09:12:00 | 2823.14 | 2823.86 | 2823.14 | 2823.86 | 1.69 | 4757.15 | 2823.23 2014-05-20 09:13:00 | 2823.86 | 2823.98 | 2823.86 | 2823.98 | 5.00 | 14119.55 | 2823.91 2014-05-20 09:14:00 | 2823.95 | 2823.99 | 2823.00 | 2823.32 | 17.64 | 49807.87 | 2823.42 2014-05-20 09:15:00 | 2823.34 | 2823.34 | 2823.32 | 2823.32 | 5.02 | 14167.43 | 2823.32 2014-05-20 09:16:00 | 2823.10 | 2823.83 | 2823.07 | 2823.83 | 2.75 | 7763.61 | 2823.13 2014-05-20 09:17:00 | 2822.83 | 2823.77 | 2822.83 | 2823.20 | 10.65 | 30075.72 | 2823.75 2014-05-20 09:18:00 | 2823.72 | 2823.77 | 2822.89 | 2822.89 | 3.22 | 9089.11 | 2823.58 2014-05-20 09:19:00 | 2823.00 | 2823.76 | 2822.98 | 2823.10 | 6.83 | 19282.82 | 2823.67 2014-05-20 09:20:00 | 2823.10 | 2823.20 | 2822.78 | 2823.20 | 45.44 | 128271.22 | 2822.93 2014-05-20 09:21:00 | 2823.20 | 2823.20 | 2822.60 | 2822.60 | 8.10 | 22864.95 | 2822.83 2014-05-20 09:22:00 | 2822.62 | 2822.62 | 2822.00 | 2822.32 | 10.75 | 30350.74 | 2822.27 2014-05-20 09:23:00 | 2822.12 | 2822.12 | 2822.01 | 2822.01 | 1.21 | 3400.54 | 2822.03 2014-05-20 09:24:00 | 2822.06 | 2822.38 | 2821.50 | 2822.38 | 22.83 | 64435.54 | 2821.91 2014-05-20 09:25:00 | 2822.40 | 2822.40 | 2821.78 | 2822.00 | 2.93 | 8260.15 | 2822.05 2014-05-20 09:26:00 | 2822.02 | 2822.02 | 2821.51 | 2821.51 | 3.83 | 10819.14 | 2821.89 2014-05-20 09:27:00 | 2821.53 | 2821.67 | 2821.53 | 2821.67 | 4.11 | 11596.82 | 2821.61 2014-05-20 09:28:00 | 2821.87 | 2822.39 | 2821.87 | 2822.39 | 10.82 | 30542.34 | 2821.98 2014-05-20 09:29:00 | 2822.39 | 2825.21 | 2821.78 | 2825.21 | 24.70 | 69735.96 | 2823.55 2014-05-20 09:30:00 | 2824.14 | 2824.67 | 2822.81 | 2823.80 | 7.39 | 20867.20 | 2823.71 2014-05-20 09:31:00 | 2824.57 | 2824.57 | 2823.00 | 2823.99 | 11.05 | 31207.05 | 2823.66 2014-05-20 09:32:00 | 2823.20 | 2823.22 | 2821.51 | 2821.54 | 29.26 | 82593.39 | 2822.64 2014-05-20 09:33:00 | 2822.38 | 2822.38 | 2821.96 | 2821.98 | 1.80 | 5085.26 | 2822.01 2014-05-20 09:34:00 | 2821.98 | 2821.98 | 2821.20 | 2821.20 | 14.60 | 41183.54 | 2821.56 2014-05-20 09:35:00 | 2821.20 | 2821.52 | 2821.00 | 2821.52 | 3.72 | 10494.40 | 2821.07 2014-05-20 09:36:00 | 2821.52 | 2821.52 | 2819.74 | 2819.74 | 21.28 | 60019.80 | 2820.21 2014-05-20 09:37:00 | 2819.72 | 2820.10 | 2816.72 | 2818.04 | 36.55 | 102965.69 | 2817.50 2014-05-20 09:38:00 | 2818.06 | 2819.93 | 2816.66 | 2816.68 | 30.70 | 86488.36 | 2817.30 2014-05-20 09:39:00 | 2816.68 | 2816.73 | 2815.96 | 2816.04 | 73.91 | 208125.34 | 2816.08 2014-05-20 09:40:00 | 2816.04 | 2816.73 | 2815.01 | 2815.03 | 42.86 | 120680.26 | 2815.69 2014-05-20 09:41:00 | 2815.14 | 2816.73 | 2815.07 | 2816.31 | 42.12 | 118606.57 | 2815.92 2014-05-20 09:42:00 | 2816.02 | 2816.31 | 2815.00 | 2815.21 | 36.73 | 103402.05 | 2815.50 2014-05-20 09:43:00 | 2815.33 | 2816.80 | 2815.33 | 2816.12 | 14.35 | 40416.85 | 2815.72 2014-05-20 09:44:00 | 2815.80 | 2816.78 | 2815.50 | 2815.52 | 72.75 | 204864.30 | 2816.12 2014-05-20 09:45:00 | 2815.52 | 2818.90 | 2815.52 | 2816.23 | 15.13 | 42602.52 | 2816.14 2014-05-20 09:46:00 | 2816.50 | 2817.47 | 2815.00 | 2816.66 | 36.45 | 102633.71 | 2816.05 2014-05-20 09:47:00 | 2816.40 | 2816.50 | 2811.00 | 2813.69 | 68.76 | 193503.11 | 2814.30 2014-05-20 09:48:00 | 2813.78 | 2816.37 | 2813.78 | 2815.56 | 26.10 | 73468.68 | 2815.32 2014-05-20 09:49:00 | 2815.20 | 2815.78 | 2815.20 | 2815.23 | 3.24 | 9113.08 | 2815.29 2014-05-20 09:50:00 | 2815.40 | 2816.05 | 2815.40 | 2816.05 | 10.11 | 28462.38 | 2815.83 2014-05-20 09:51:00 | 2816.84 | 2817.61 | 2816.08 | 2817.20 | 21.18 | 59666.44 | 2816.98 2014-05-20 09:52:00 | 2817.89 | 2817.89 | 2816.18 | 2816.18 | 2.90 | 8179.03 | 2817.44 2014-05-20 09:53:00 | 2817.00 | 2817.19 | 2816.00 | 2816.57 | 31.24 | 87994.83 | 2816.47 2014-05-20 09:54:00 | 2816.59 | 2816.80 | 2816.59 | 2816.77 | 3.31 | 9314.81 | 2816.69 2014-05-20 09:55:00 | 2817.16 | 2817.88 | 2817.00 | 2817.01 | 5.81 | 16364.83 | 2817.15 2014-05-20 09:56:00 | 2817.06 | 2819.92 | 2817.06 | 2818.19 | 25.52 | 71941.81 | 2818.59 2014-05-20 09:57:00 | 2818.19 | 2819.99 | 2818.19 | 2819.99 | 18.41 | 51901.28 | 2819.50 2014-05-20 09:58:00 | 2819.60 | 2820.00 | 2819.23 | 2819.25 | 21.86 | 61627.75 | 2819.85 2014-05-20 09:59:00 | 2819.25 | 2820.00 | 2819.25 | 2820.00 | 4.69 | 13228.54 | 2819.98 2014-05-20 10:00:00 | 2820.00 | 2820.60 | 2819.20 | 2820.02 | 19.11 | 53876.96 | 2819.90 2014-05-20 10:01:00 | 2820.02 | 2821.00 | 2820.00 | 2820.85 | 15.61 | 44044.20 | 2820.81 2014-05-20 10:02:00 | 2820.43 | 2820.45 | 2820.40 | 2820.40 | 17.00 | 47944.44 | 2820.43 2014-05-20 10:03:00 | 2820.38 | 2820.39 | 2819.60 | 2820.00 | 18.22 | 51378.51 | 2820.05 2014-05-20 10:04:00 | 2819.98 | 2819.98 | 2818.04 | 2819.24 | 20.87 | 58832.47 | 2819.00 2014-05-20 10:05:00 | 2818.40 | 2818.81 | 2817.08 | 2817.19 | 32.11 | 90477.90 | 2817.66 2014-05-20 10:06:00 | 2817.11 | 2825.00 | 2817.09 | 2818.64 | 63.01 | 177697.24 | 2820.19 2014-05-20 10:07:00 | 2819.04 | 2821.52 | 2819.04 | 2821.35 | 66.13 | 186530.02 | 2820.57 2014-05-20 10:08:00 | 2820.08 | 2820.22 | 2819.33 | 2820.02 | 13.40 | 37793.84 | 2820.01 2014-05-20 10:09:00 | 2820.05 | 2820.05 | 2818.34 | 2819.92 | 57.72 | 162749.36 | 2819.44 2014-05-20 10:10:00 | 2819.90 | 2820.14 | 2819.90 | 2820.14 | 7.81 | 22033.44 | 2820.10 2014-05-20 10:11:00 | 2820.40 | 2820.96 | 2820.40 | 2820.96 | 4.60 | 12975.10 | 2820.67 2014-05-20 10:12:00 | 2820.90 | 2821.09 | 2820.90 | 2821.09 | 9.24 | 26054.69 | 2820.99 2014-05-20 10:13:00 | 2821.48 | 2821.49 | 2821.00 | 2821.49 | 17.48 | 49326.28 | 2821.22 2014-05-20 10:14:00 | 2821.51 | 2822.50 | 2820.00 | 2820.80 | 21.30 | 60089.79 | 2821.38 2014-05-20 10:15:00 | 2821.38 | 2821.40 | 2820.00 | 2820.00 | 36.49 | 102926.25 | 2820.90 2014-05-20 10:16:00 | 2820.00 | 2821.90 | 2818.08 | 2819.98 | 26.15 | 73754.97 | 2820.24 2014-05-20 10:17:00 | 2819.94 | 2819.94 | 2818.42 | 2819.46 | 3.57 | 10071.13 | 2819.47 2014-05-20 10:18:00 | 2819.78 | 2819.82 | 2819.46 | 2819.78 | 7.26 | 20471.06 | 2819.70 2014-05-20 10:19:00 | 2819.75 | 2819.84 | 2819.35 | 2819.84 | 19.12 | 53911.99 | 2819.81 2014-05-20 10:20:00 | 2819.42 | 2819.87 | 2819.42 | 2819.87 | 6.98 | 19670.60 | 2819.75 2014-05-20 10:21:00 | 2819.87 | 2820.00 | 2819.80 | 2819.80 | 17.36 | 48956.06 | 2819.89 2014-05-20 10:22:00 | 2820.26 | 2820.80 | 2819.42 | 2819.88 | 23.77 | 67032.42 | 2820.04 2014-05-20 10:23:00 | 2819.88 | 2819.88 | 2819.86 | 2819.88 | 4.61 | 12988.33 | 2819.87 2014-05-20 10:24:00 | 2819.88 | 2820.00 | 2819.22 | 2819.35 | 24.25 | 68374.67 | 2819.69 2014-05-20 10:25:00 | 2819.41 | 2819.96 | 2819.39 | 2819.96 | 2.30 | 6493.14 | 2819.43 2014-05-20 10:26:00 | 2819.39 | 2820.62 | 2819.35 | 2820.00 | 21.18 | 59729.81 | 2819.97 2014-05-20 10:27:00 | 2820.31 | 2820.33 | 2819.37 | 2819.37 | 7.70 | 21723.42 | 2820.12 2014-05-20 10:28:00 | 2819.37 | 2820.00 | 2819.37 | 2820.00 | 2.05 | 5769.69 | 2819.99 2014-05-20 10:29:00 | 2819.80 | 2819.82 | 2819.80 | 2819.82 | 1.34 | 3778.54 | 2819.81 2014-05-20 10:30:00 | 2819.82 | 2820.28 | 2819.39 | 2820.28 | 0.57 | 1598.70 | 2819.57 2014-05-20 10:31:00 | 2819.48 | 2819.61 | 2819.48 | 2819.61 | 5.99 | 16880.83 | 2819.58 2014-05-20 10:32:00 | 2819.48 | 2819.80 | 2819.45 | 2819.75 | 7.11 | 20042.80 | 2819.75 2014-05-20 10:33:00 | 2820.00 | 2820.34 | 2820.00 | 2820.20 | 26.82 | 75646.40 | 2820.21 2014-05-20 10:34:00 | 2820.22 | 2820.22 | 2819.43 | 2819.68 | 21.59 | 60879.07 | 2819.65 2014-05-20 10:35:00 | 2819.68 | 2819.99 | 2819.68 | 2819.99 | 2.14 | 6023.15 | 2819.83 2014-05-20 10:36:00 | 2819.44 | 2819.44 | 2819.42 | 2819.42 | 1.27 | 3577.86 | 2819.43 2014-05-20 10:37:00 | 2819.89 | 2820.00 | 2819.50 | 2819.95 | 19.22 | 54196.77 | 2819.66 2014-05-20 10:38:00 | 2819.23 | 2819.95 | 2819.23 | 2819.95 | 0.25 | 704.88 | 2819.52 2014-05-20 10:39:00 | 2819.95 | 2820.21 | 2819.90 | 2820.00 | 49.37 | 139220.58 | 2820.06 2014-05-20 10:40:00 | 2820.40 | 2829.59 | 2820.02 | 2821.82 | 68.64 | 193950.65 | 2825.50 2014-05-20 10:41:00 | 2821.77 | 2821.77 | 2821.38 | 2821.50 | 4.35 | 12278.96 | 2821.45 2014-05-20 10:42:00 | 2821.50 | 2823.10 | 2821.10 | 2823.04 | 54.23 | 153052.44 | 2822.13 2014-05-20 10:43:00 | 2823.04 | 2828.02 | 2820.00 | 2820.13 | 115.41 | 326125.00 | 2825.75 2014-05-20 10:44:00 | 2825.90 | 2826.06 | 2825.90 | 2825.92 | 26.10 | 73762.14 | 2825.92 2014-05-20 10:45:00 | 2825.65 | 2827.49 | 2825.25 | 2826.72 | 14.49 | 40952.36 | 2825.66 2014-05-20 10:46:00 | 2827.48 | 2829.60 | 2827.48 | 2829.00 | 58.23 | 164708.12 | 2828.72 2014-05-20 10:47:00 | 2829.00 | 2829.60 | 2826.58 | 2826.58 | 55.90 | 158110.22 | 2828.45 2014-05-20 10:48:00 | 2827.58 | 2828.05 | 2826.01 | 2828.05 | 11.50 | 32513.02 | 2826.97 2014-05-20 10:49:00 | 2827.02 | 2827.02 | 2827.00 | 2827.00 | 6.21 | 17550.04 | 2827.00 2014-05-20 10:50:00 | 2827.89 | 2828.07 | 2827.54 | 2827.54 | 11.64 | 32908.61 | 2827.93 2014-05-20 10:51:00 | 2827.54 | 2827.64 | 2826.00 | 2827.64 | 50.30 | 142170.23 | 2826.33 2014-05-20 10:52:00 | 2827.70 | 2827.99 | 2826.78 | 2826.78 | 24.78 | 70059.00 | 2827.47 2014-05-20 10:53:00 | 2826.84 | 2827.12 | 2826.84 | 2826.87 | 8.83 | 24955.64 | 2826.87 2014-05-20 10:54:00 | 2826.76 | 2826.80 | 2826.66 | 2826.78 | 3.71 | 10475.76 | 2826.70 2014-05-20 10:55:00 | 2826.84 | 2826.84 | 2826.08 | 2826.08 | 7.76 | 21920.31 | 2826.60 2014-05-20 10:56:00 | . | . | . | . | . | . | . 2014-05-20 10:57:00 | 2826.76 | 2827.00 | 2825.93 | 2826.74 | 19.56 | 55282.35 | 2826.44 2014-05-20 10:58:00 | 2826.74 | 2826.74 | 2826.74 | 2826.74 | 1.95 | 5498.01 | 2826.74 2014-05-20 10:59:00 | 2826.99 | 2827.00 | 2826.96 | 2826.96 | 33.49 | 94667.69 | 2827.00 2014-05-20 11:00:00 | 2826.80 | 2827.19 | 2826.13 | 2826.13 | 54.73 | 154712.63 | 2826.68 2014-05-20 11:01:00 | 2826.13 | 2827.00 | 2826.00 | 2826.12 | 22.94 | 64845.12 | 2826.48 2014-05-20 11:02:00 | 2826.21 | 2826.27 | 2826.21 | 2826.27 | 1.20 | 3391.46 | 2826.22 2014-05-20 11:03:00 | 2827.11 | 2827.11 | 2824.06 | 2826.33 | 22.68 | 64075.09 | 2825.68 2014-05-20 11:04:00 | 2826.17 | 2827.00 | 2824.35 | 2825.73 | 35.35 | 99880.39 | 2825.79 2014-05-20 11:05:00 | 2825.75 | 2826.00 | 2825.71 | 2825.81 | 8.54 | 24130.93 | 2825.97 2014-05-20 11:06:00 | 2825.81 | 2829.70 | 2825.00 | 2828.20 | 17.65 | 49912.95 | 2827.61 2014-05-20 11:07:00 | 2828.20 | 2830.00 | 2828.07 | 2829.90 | 26.55 | 75133.54 | 2829.46 2014-05-20 11:08:00 | 2829.90 | 2831.10 | 2829.77 | 2831.01 | 40.89 | 115722.17 | 2830.22 2014-05-20 11:09:00 | 2830.50 | 2832.00 | 2830.50 | 2831.20 | 11.20 | 31707.59 | 2831.54 2014-05-20 11:10:00 | 2831.88 | 2831.88 | 2829.90 | 2830.02 | 59.06 | 167161.65 | 2830.51 2014-05-20 11:11:00 | 2830.02 | 2830.02 | 2829.00 | 2829.00 | 15.74 | 44524.17 | 2829.63 2014-05-20 11:12:00 | 2827.81 | 2828.96 | 2827.80 | 2827.98 | 22.47 | 63558.84 | 2828.23 2014-05-20 11:13:00 | 2827.96 | 2828.00 | 2826.14 | 2828.00 | 48.63 | 137479.69 | 2827.00 2014-05-20 11:14:00 | 2827.97 | 2828.24 | 2827.00 | 2827.19 | 22.32 | 63117.77 | 2827.73 2014-05-20 11:15:00 | 2827.60 | 2829.64 | 2827.60 | 2828.04 | 50.66 | 143301.03 | 2828.57 2014-05-20 11:16:00 | 2828.76 | 2830.00 | 2828.67 | 2829.20 | 65.98 | 186678.64 | 2829.41 2014-05-20 11:17:00 | 2829.60 | 2830.99 | 2829.60 | 2830.49 | 18.67 | 52827.75 | 2830.01 2014-05-20 11:18:00 | 2830.47 | 2832.02 | 2830.47 | 2832.00 | 15.90 | 45035.07 | 2831.86 2014-05-20 11:19:00 | 2832.02 | 2832.97 | 2831.60 | 2832.16 | 43.19 | 122328.80 | 2832.14 2014-05-20 11:20:00 | 2832.16 | 2832.18 | 2828.06 | 2829.42 | 31.37 | 88811.53 | 2831.01 2014-05-20 11:21:00 | 2829.39 | 2830.19 | 2829.18 | 2829.24 | 30.76 | 87032.59 | 2829.59 2014-05-20 11:22:00 | 2829.20 | 2829.62 | 2828.56 | 2829.56 | 9.79 | 27692.25 | 2829.20 2014-05-20 11:23:00 | 2829.56 | 2831.60 | 2829.48 | 2830.53 | 11.66 | 32992.47 | 2830.27 2014-05-20 11:24:00 | 2830.02 | 2830.97 | 2829.61 | 2830.59 | 15.22 | 43081.40 | 2830.02 2014-05-20 11:25:00 | 2830.02 | 2830.22 | 2830.00 | 2830.09 | 4.34 | 12294.09 | 2830.13 2014-05-20 11:26:00 | 2830.07 | 2830.99 | 2830.05 | 2830.99 | 8.47 | 23959.02 | 2830.36 2014-05-20 11:27:00 | 2830.72 | 2830.82 | 2830.72 | 2830.82 | 3.30 | 9341.55 | 2830.77 2014-05-20 11:28:00 | 2830.82 | 2831.02 | 2830.72 | 2831.00 | 12.37 | 35004.51 | 2830.93 2014-05-20 11:29:00 | 2831.02 | 2831.50 | 2831.00 | 2831.46 | 7.38 | 20885.29 | 2831.14 2014-05-20 11:30:00 | 2831.60 | 2833.00 | 2831.00 | 2831.22 | 29.59 | 83790.42 | 2832.19 2014-05-20 11:31:00 | 2832.00 | 2833.00 | 2831.22 | 2832.05 | 38.16 | 108087.34 | 2832.25 2014-05-20 11:32:00 | 2832.50 | 2832.98 | 2832.00 | 2832.46 | 16.23 | 45973.13 | 2832.25 2014-05-20 11:33:00 | 2832.60 | 2833.96 | 2832.00 | 2833.12 | 32.52 | 92123.59 | 2832.65 2014-05-20 11:34:00 | 2833.90 | 2838.03 | 2833.90 | 2836.10 | 90.90 | 257795.21 | 2836.16 2014-05-20 11:35:00 | 2836.12 | 2837.99 | 2836.10 | 2837.21 | 103.49 | 293592.32 | 2837.00 2014-05-20 11:36:00 | 2837.20 | 2837.99 | 2835.21 | 2836.80 | 55.58 | 157702.91 | 2837.25 2014-05-20 11:37:00 | 2836.14 | 2837.02 | 2835.19 | 2835.21 | 50.69 | 143779.10 | 2836.22 2014-05-20 11:38:00 | 2835.21 | 2835.21 | 2834.83 | 2835.21 | 43.56 | 123488.36 | 2835.10 2014-05-20 11:39:00 | 2835.21 | 2835.21 | 2834.83 | 2834.83 | 9.65 | 27360.50 | 2834.99 2014-05-20 11:40:00 | 2835.21 | 2835.21 | 2834.00 | 2834.24 | 31.53 | 89346.78 | 2834.07 2014-05-20 11:41:00 | 2834.24 | 2834.26 | 2832.00 | 2833.02 | 32.11 | 90939.27 | 2832.47 2014-05-20 11:42:00 | 2833.02 | 2836.01 | 2833.02 | 2834.85 | 25.49 | 72233.30 | 2834.12 2014-05-20 11:43:00 | 2834.81 | 2835.66 | 2834.81 | 2835.58 | 54.22 | 153715.17 | 2835.03 2014-05-20 11:44:00 | 2834.90 | 2835.36 | 2834.79 | 2834.92 | 26.58 | 75350.02 | 2834.95 2014-05-20 11:45:00 | 2834.00 | 2834.80 | 2834.00 | 2834.16 | 3.85 | 10914.55 | 2834.21 2014-05-20 11:46:00 | 2834.90 | 2834.98 | 2834.90 | 2834.91 | 0.62 | 1757.65 | 2834.92 2014-05-20 11:47:00 | 2834.33 | 2834.85 | 2833.00 | 2833.23 | 21.71 | 61515.13 | 2834.01 2014-05-20 11:48:00 | 2833.50 | 2834.10 | 2833.00 | 2833.32 | 6.66 | 18856.99 | 2833.08 2014-05-20 11:49:00 | 2833.28 | 2833.96 | 2833.23 | 2833.40 | 2.98 | 8449.14 | 2833.38 2014-05-20 11:50:00 | 2833.60 | 2833.61 | 2833.02 | 2833.12 | 5.72 | 16198.87 | 2833.46 2014-05-20 11:51:00 | 2833.32 | 2833.50 | 2832.80 | 2832.80 | 20.41 | 57813.14 | 2833.28 2014-05-20 11:52:00 | 2832.98 | 2832.98 | 2832.18 | 2832.70 | 2.68 | 7585.16 | 2832.40 2014-05-20 11:53:00 | 2832.70 | 2832.78 | 2829.63 | 2831.87 | 64.36 | 182173.72 | 2830.41 2014-05-20 11:54:00 | 2830.43 | 2831.69 | 2829.50 | 2829.50 | 17.93 | 50728.28 | 2829.87 2014-05-20 11:55:00 | 2829.60 | 2830.00 | 2829.50 | 2829.56 | 26.67 | 75455.15 | 2829.64 2014-05-20 11:56:00 | 2829.60 | 2829.60 | 2828.77 | 2828.77 | 35.96 | 101729.99 | 2829.29 2014-05-20 11:57:00 | 2828.22 | 2830.02 | 2828.22 | 2830.02 | 6.16 | 17420.00 | 2828.84 2014-05-20 11:58:00 | 2830.02 | 2830.43 | 2830.02 | 2830.41 | 8.87 | 25114.88 | 2830.16 2014-05-20 11:59:00 | 2830.04 | 2831.00 | 2830.04 | 2830.53 | 16.94 | 47955.99 | 2830.60 2014-05-20 12:00:00 | 2830.78 | 2830.78 | 2830.53 | 2830.78 | 2.63 | 7444.66 | 2830.67 2014-05-20 12:01:00 | 2830.78 | 2830.99 | 2830.40 | 2830.99 | 15.28 | 43257.99 | 2830.65 2014-05-20 12:02:00 | 2830.47 | 2830.60 | 2830.12 | 2830.12 | 6.60 | 18686.99 | 2830.50 2014-05-20 12:03:00 | 2830.53 | 2830.53 | 2830.03 | 2830.03 | 11.76 | 33293.41 | 2830.11 2014-05-20 12:04:00 | 2830.01 | 2830.01 | 2829.28 | 2830.00 | 0.78 | 2198.81 | 2829.88 2014-05-20 12:05:00 | 2830.00 | 2830.00 | 2829.49 | 2829.60 | 17.24 | 48793.58 | 2829.60 2014-05-20 12:06:00 | 2829.77 | 2829.77 | 2829.61 | 2829.61 | 3.58 | 10133.26 | 2829.73 2014-05-20 12:07:00 | 2829.20 | 2829.20 | 2827.60 | 2829.10 | 6.94 | 19620.63 | 2828.40 2014-05-20 12:08:00 | 2828.97 | 2828.97 | 2828.02 | 2828.48 | 6.22 | 17593.72 | 2828.12 2014-05-20 12:09:00 | 2828.00 | 2828.39 | 2827.08 | 2828.08 | 72.74 | 205704.67 | 2828.02 2014-05-20 12:10:00 | 2828.11 | 2828.11 | 2827.23 | 2827.23 | 3.51 | 9926.17 | 2827.97 2014-05-20 12:11:00 | 2827.70 | 2828.37 | 2827.05 | 2828.18 | 31.65 | 89498.56 | 2828.21 2014-05-20 12:12:00 | 2828.00 | 2828.00 | 2827.93 | 2827.93 | 1.72 | 4864.09 | 2827.96 2014-05-20 12:13:00 | 2827.93 | 2827.95 | 2827.47 | 2827.47 | 6.28 | 17757.57 | 2827.64 2014-05-20 12:14:00 | 2827.50 | 2828.11 | 2827.20 | 2827.39 | 18.03 | 50983.20 | 2827.53 2014-05-20 12:15:00 | 2827.42 | 2827.42 | 2827.42 | 2827.42 | 0.07 | 197.92 | 2827.42 2014-05-20 12:16:00 | 2828.11 | 2828.13 | 2827.99 | 2827.99 | 2.04 | 5763.66 | 2828.09 2014-05-20 12:17:00 | 2828.30 | 2828.30 | 2828.30 | 2828.30 | 0.07 | 183.84 | 2828.30 2014-05-20 12:18:00 | 2828.00 | 2828.00 | 2827.69 | 2827.69 | 0.53 | 1487.40 | 2827.75 2014-05-20 12:19:00 | 2828.00 | 2828.00 | 2827.90 | 2827.90 | 9.33 | 26376.42 | 2827.96 2014-05-20 12:20:00 | 2828.00 | 2828.04 | 2827.60 | 2827.62 | 5.15 | 14554.79 | 2827.82 2014-05-20 12:21:00 | 2827.95 | 2828.02 | 2827.95 | 2827.99 | 8.59 | 24292.47 | 2827.99 2014-05-20 12:22:00 | 2828.19 | 2828.39 | 2828.19 | 2828.31 | 5.24 | 14806.08 | 2828.29 2014-05-20 12:23:00 | 2828.32 | 2828.32 | 2828.31 | 2828.32 | 0.92 | 2602.05 | 2828.31 2014-05-20 12:24:00 | 2828.32 | 2828.33 | 2828.30 | 2828.32 | 5.80 | 16415.54 | 2828.32 2014-05-20 12:25:00 | 2828.40 | 2828.40 | 2828.30 | 2828.30 | 2.93 | 8281.30 | 2828.31 2014-05-20 12:26:00 | 2828.21 | 2828.36 | 2828.20 | 2828.36 | 8.36 | 23647.21 | 2828.28 2014-05-20 12:27:00 | 2828.36 | 2828.52 | 2828.36 | 2828.52 | 4.92 | 13901.49 | 2828.38 2014-05-20 12:28:00 | 2828.52 | 2830.00 | 2828.52 | 2829.97 | 11.36 | 32133.50 | 2829.15 2014-05-20 12:29:00 | 2829.97 | 2830.80 | 2829.32 | 2830.80 | 22.15 | 62674.53 | 2829.93 2014-05-20 12:30:00 | 2830.06 | 2830.80 | 2830.04 | 2830.76 | 2.27 | 6433.33 | 2830.32 2014-05-20 12:31:00 | 2830.50 | 2832.00 | 2830.02 | 2830.78 | 13.31 | 37667.73 | 2830.88 2014-05-20 12:32:00 | 2831.96 | 2831.96 | 2830.78 | 2831.82 | 10.36 | 29344.04 | 2831.34 2014-05-20 12:33:00 | 2831.02 | 2832.20 | 2831.02 | 2832.18 | 24.19 | 68493.83 | 2831.84 2014-05-20 12:34:00 | 2832.20 | 2832.80 | 2832.04 | 2832.45 | 13.77 | 38993.61 | 2832.40 2014-05-20 12:35:00 | 2832.44 | 2832.44 | 2830.76 | 2830.79 | 101.32 | 286910.58 | 2831.84 2014-05-20 12:36:00 | 2832.20 | 2832.20 | 2829.84 | 2829.84 | 45.73 | 129446.89 | 2830.43 2014-05-20 12:37:00 | 2829.86 | 2830.84 | 2829.60 | 2829.69 | 38.67 | 109439.89 | 2829.88 2014-05-20 12:38:00 | 2829.62 | 2829.69 | 2828.97 | 2828.97 | 9.38 | 26548.49 | 2829.42 2014-05-20 12:39:00 | 2828.97 | 2828.97 | 2828.55 | 2828.55 | 6.24 | 17647.88 | 2828.64 2014-05-20 12:40:00 | 2828.91 | 2828.91 | 2828.63 | 2828.86 | 5.05 | 14280.07 | 2828.86 2014-05-20 12:41:00 | 2828.80 | 2828.90 | 2827.96 | 2828.00 | 24.04 | 68004.34 | 2828.45 2014-05-20 12:42:00 | 2828.00 | 2828.21 | 2828.00 | 2828.21 | 1.32 | 3738.68 | 2828.05 2014-05-20 12:43:00 | 2828.21 | 2828.35 | 2828.21 | 2828.21 | 6.01 | 17009.26 | 2828.28 2014-05-20 12:44:00 | 2828.75 | 2828.75 | 2828.20 | 2828.20 | 2.85 | 8052.98 | 2828.58 2014-05-20 12:45:00 | 2828.07 | 2828.07 | 2828.00 | 2828.00 | 4.52 | 12782.63 | 2828.01 2014-05-20 12:46:00 | 2827.96 | 2828.00 | 2827.96 | 2828.00 | 5.00 | 14139.92 | 2827.98 2014-05-20 12:47:00 | 2827.99 | 2828.10 | 2827.99 | 2828.01 | 5.95 | 16812.65 | 2828.03 2014-05-20 12:48:00 | 2828.01 | 2828.01 | 2827.99 | 2827.99 | 5.82 | 16450.43 | 2827.99 2014-05-20 12:49:00 | 2827.54 | 2827.54 | 2827.54 | 2827.54 | 0.10 | 282.75 | 2827.54 2014-05-20 12:50:00 | 2828.44 | 2828.50 | 2828.44 | 2828.50 | 1.15 | 3241.43 | 2828.48 2014-05-20 12:51:00 | 2828.44 | 2829.20 | 2828.40 | 2829.20 | 32.14 | 90911.51 | 2828.79 2014-05-20 12:52:00 | 2829.20 | 2830.79 | 2829.20 | 2830.21 | 2.05 | 5804.03 | 2829.86 2014-05-20 12:53:00 | 2830.79 | 2832.98 | 2830.79 | 2832.05 | 6.88 | 19477.98 | 2831.10 2014-05-20 12:54:00 | 2832.87 | 2833.15 | 2832.01 | 2833.01 | 32.65 | 92487.34 | 2832.52 2014-05-20 12:55:00 | 2833.01 | 2833.08 | 2831.12 | 2831.57 | 74.57 | 211187.87 | 2832.19 2014-05-20 12:56:00 | 2832.52 | 2833.16 | 2832.50 | 2832.50 | 44.78 | 126842.46 | 2832.70 2014-05-20 12:57:00 | 2832.49 | 2832.91 | 2831.50 | 2832.68 | 11.16 | 31599.09 | 2832.22 2014-05-20 12:58:00 | 2832.37 | 2833.46 | 2832.08 | 2833.12 | 14.93 | 42298.59 | 2832.75 2014-05-20 12:59:00 | 2833.12 | 2833.51 | 2832.66 | 2833.50 | 14.65 | 41511.95 | 2833.19 2014-05-20 13:00:00 | 2832.66 | 2833.99 | 2832.66 | 2833.84 | 3.09 | 8756.37 | 2833.78 2014-05-20 13:01:00 | 2833.82 | 2833.99 | 2833.10 | 2833.16 | 23.56 | 66745.80 | 2833.49 2014-05-20 13:02:00 | 2833.12 | 2833.97 | 2833.12 | 2833.28 | 8.71 | 24670.21 | 2833.38 2014-05-20 13:03:00 | 2833.28 | 2833.64 | 2833.28 | 2833.64 | 4.22 | 11948.72 | 2833.46 2014-05-20 13:04:00 | 2833.64 | 2833.99 | 2833.62 | 2833.66 | 6.83 | 19340.94 | 2833.84 2014-05-20 13:05:00 | 2833.66 | 2835.04 | 2833.64 | 2834.35 | 28.70 | 81335.95 | 2834.50 2014-05-20 13:06:00 | 2833.66 | 2835.66 | 2833.66 | 2834.94 | 18.47 | 52340.64 | 2834.59 2014-05-20 13:07:00 | 2835.24 | 2835.27 | 2834.22 | 2834.22 | 10.81 | 30648.04 | 2835.16 2014-05-20 13:08:00 | 2834.61 | 2835.80 | 2834.61 | 2834.66 | 37.83 | 107240.34 | 2835.17 2014-05-20 13:09:00 | 2835.45 | 2835.45 | 2833.78 | 2833.80 | 16.24 | 46035.67 | 2834.53 2014-05-20 13:10:00 | 2833.80 | 2833.80 | 2832.50 | 2832.50 | 11.06 | 31324.54 | 2833.52 2014-05-20 13:11:00 | 2831.98 | 2832.48 | 2830.63 | 2830.63 | 37.61 | 106496.73 | 2831.53 2014-05-20 13:12:00 | 2830.63 | 2831.60 | 2830.60 | 2831.02 | 11.73 | 33198.04 | 2831.15 2014-05-20 13:13:00 | 2831.08 | 2831.08 | 2829.60 | 2830.44 | 17.46 | 49427.67 | 2830.58 2014-05-20 13:14:00 | 2829.62 | 2830.33 | 2829.10 | 2830.12 | 27.52 | 77871.85 | 2829.65 2014-05-20 13:15:00 | 2830.49 | 2830.49 | 2829.14 | 2830.00 | 30.97 | 87635.03 | 2830.04 2014-05-20 13:16:00 | 2829.58 | 2829.58 | 2828.91 | 2829.30 | 25.83 | 73083.83 | 2829.09 2014-05-20 13:17:00 | 2828.28 | 2829.28 | 2828.10 | 2829.02 | 29.08 | 82242.04 | 2828.52 2014-05-20 13:18:00 | 2829.22 | 2830.00 | 2829.22 | 2830.00 | 2.64 | 7465.47 | 2829.97 2014-05-20 13:19:00 | 2830.00 | 2830.00 | 2829.28 | 2829.28 | 6.23 | 17633.16 | 2829.45 2014-05-20 13:20:00 | 2829.97 | 2830.00 | 2829.54 | 2829.91 | 1.00 | 2838.43 | 2829.94 2014-05-20 13:21:00 | 2829.54 | 2830.96 | 2829.50 | 2830.08 | 14.12 | 39951.26 | 2829.81 2014-05-20 13:22:00 | 2830.55 | 2830.57 | 2830.02 | 2830.39 | 36.61 | 103621.85 | 2830.42 2014-05-20 13:23:00 | 2830.99 | 2831.66 | 2829.60 | 2831.66 | 54.58 | 154480.44 | 2830.56 2014-05-20 13:24:00 | 2830.80 | 2830.82 | 2830.28 | 2830.28 | 14.71 | 41628.12 | 2830.50 2014-05-20 13:25:00 | 2830.24 | 2830.24 | 2830.22 | 2830.24 | 4.17 | 11813.36 | 2830.22 2014-05-20 13:26:00 | 2830.27 | 2830.27 | 2830.04 | 2830.06 | 6.21 | 17578.52 | 2830.22 2014-05-20 13:27:00 | 2830.06 | 2830.06 | 2829.94 | 2830.00 | 11.69 | 33088.36 | 2830.00 2014-05-20 13:28:00 | 2830.30 | 2830.35 | 2830.30 | 2830.35 | 0.25 | 707.59 | 2830.34 2014-05-20 13:29:00 | 2830.35 | 2830.36 | 2829.87 | 2830.36 | 13.84 | 39156.79 | 2830.07 2014-05-20 13:30:00 | 2830.08 | 2830.08 | 2829.88 | 2829.88 | 7.68 | 21728.31 | 2829.94 2014-05-20 13:31:00 | 2829.96 | 2829.96 | 2829.69 | 2829.91 | 2.50 | 7065.83 | 2829.73 2014-05-20 13:32:00 | 2829.98 | 2830.09 | 2829.98 | 2830.00 | 2.78 | 7856.07 | 2830.00 2014-05-20 13:33:00 | 2830.00 | 2830.00 | 2829.70 | 2830.00 | 5.33 | 15069.64 | 2829.98 2014-05-20 13:34:00 | 2829.99 | 2830.00 | 2829.74 | 2829.80 | 11.21 | 31709.85 | 2829.97 2014-05-20 13:35:00 | 2830.00 | 2833.00 | 2830.00 | 2831.83 | 56.66 | 160428.76 | 2831.33 2014-05-20 13:36:00 | 2831.78 | 2831.80 | 2831.00 | 2831.77 | 18.23 | 51630.35 | 2831.70 2014-05-20 13:37:00 | 2831.75 | 2832.04 | 2831.75 | 2832.04 | 1.03 | 2905.61 | 2831.98 2014-05-20 13:38:00 | 2832.04 | 2832.04 | 2832.04 | 2832.04 | 0.53 | 1498.15 | 2832.04 2014-05-20 13:39:00 | 2832.96 | 2832.96 | 2832.96 | 2832.96 | 0.55 | 1558.13 | 2832.96 2014-05-20 13:40:00 | 2832.96 | 2833.64 | 2832.10 | 2833.58 | 7.73 | 21890.82 | 2833.03 2014-05-20 13:41:00 | 2833.04 | 2833.04 | 2832.00 | 2832.00 | 8.32 | 23554.14 | 2832.39 2014-05-20 13:42:00 | 2832.72 | 2833.55 | 2832.00 | 2833.55 | 22.55 | 63868.13 | 2832.42 2014-05-20 13:43:00 | 2833.55 | 2835.00 | 2832.09 | 2834.04 | 7.56 | 21425.27 | 2834.03 2014-05-20 13:44:00 | 2834.88 | 2834.90 | 2833.10 | 2833.50 | 8.06 | 22825.50 | 2833.71 2014-05-20 13:45:00 | 2833.48 | 2833.98 | 2832.17 | 2832.17 | 21.23 | 60142.37 | 2833.16 2014-05-20 13:46:00 | 2832.98 | 2833.98 | 2832.17 | 2833.81 | 76.32 | 216233.48 | 2833.14 2014-05-20 13:47:00 | 2832.40 | 2833.00 | 2832.37 | 2833.00 | 13.89 | 39354.28 | 2832.47 2014-05-20 13:48:00 | 2832.92 | 2833.97 | 2832.47 | 2833.10 | 11.50 | 32582.45 | 2833.26 2014-05-20 13:49:00 | 2833.10 | 2833.90 | 2832.52 | 2833.15 | 76.05 | 215454.70 | 2833.14 2014-05-20 13:50:00 | 2833.17 | 2833.79 | 2833.17 | 2833.57 | 10.89 | 30864.05 | 2833.64 2014-05-20 13:51:00 | 2833.90 | 2833.92 | 2831.00 | 2831.92 | 18.33 | 51944.08 | 2833.36 2014-05-20 13:52:00 | 2832.98 | 2832.98 | 2831.18 | 2832.87 | 58.33 | 165190.42 | 2832.19 2014-05-20 13:53:00 | 2833.98 | 2834.00 | 2831.44 | 2832.02 | 21.22 | 60132.80 | 2833.65 2014-05-20 13:54:00 | 2832.04 | 2832.89 | 2832.04 | 2832.80 | 15.20 | 43045.10 | 2832.29 2014-05-20 13:55:00 | 2832.50 | 2832.80 | 2832.50 | 2832.80 | 1.40 | 3954.31 | 2832.60 2014-05-20 13:56:00 | 2832.52 | 2833.08 | 2832.52 | 2833.08 | 12.39 | 35088.65 | 2832.70 2014-05-20 13:57:00 | 2833.90 | 2834.04 | 2833.35 | 2834.04 | 70.18 | 198898.35 | 2833.96 2014-05-20 13:58:00 | 2834.50 | 2834.99 | 2834.06 | 2834.20 | 24.49 | 69429.74 | 2834.79 2014-05-20 13:59:00 | 2834.22 | 2836.00 | 2834.15 | 2836.00 | 53.11 | 150579.94 | 2835.09 2014-05-20 14:00:00 | 2836.00 | 2837.99 | 2836.00 | 2837.84 | 60.36 | 171249.36 | 2837.27 2014-05-20 14:01:00 | 2837.00 | 2838.02 | 2834.00 | 2836.98 | 82.65 | 234512.57 | 2837.31 2014-05-20 14:02:00 | 2836.98 | 2838.99 | 2835.61 | 2836.50 | 57.59 | 163348.18 | 2836.35 2014-05-20 14:03:00 | 2836.24 | 2836.39 | 2834.44 | 2835.00 | 26.31 | 74596.34 | 2835.61 2014-05-20 14:04:00 | 2835.02 | 2836.22 | 2835.02 | 2835.50 | 28.82 | 81720.26 | 2835.74 2014-05-20 14:05:00 | 2835.50 | 2837.60 | 2835.06 | 2836.57 | 8.19 | 23212.73 | 2836.01 2014-05-20 14:06:00 | 2836.06 | 2836.06 | 2836.06 | 2836.06 | 0.51 | 1452.06 | 2836.06 2014-05-20 14:07:00 | 2836.37 | 2840.00 | 2836.37 | 2840.00 | 330.33 | 937864.29 | 2839.18 2014-05-20 14:08:00 | 2840.00 | 2844.00 | 2840.00 | 2843.55 | 140.03 | 397927.42 | 2841.69 2014-05-20 14:09:00 | 2843.55 | 2844.00 | 2840.56 | 2841.85 | 38.61 | 109746.34 | 2842.29 2014-05-20 14:10:00 | 2841.60 | 2844.99 | 2841.43 | 2844.00 | 73.02 | 207632.85 | 2843.43 2014-05-20 14:11:00 | 2844.00 | 2847.52 | 2843.00 | 2846.01 | 99.51 | 283089.53 | 2844.95 2014-05-20 14:12:00 | 2846.00 | 2848.99 | 2846.00 | 2848.00 | 168.34 | 479367.23 | 2847.65 2014-05-20 14:13:00 | 2848.00 | 2849.00 | 2845.76 | 2845.76 | 46.62 | 132760.23 | 2847.71 2014-05-20 14:14:00 | 2845.76 | 2850.00 | 2842.00 | 2847.40 | 250.21 | 711773.21 | 2844.67 2014-05-20 14:15:00 | 2844.04 | 2847.86 | 2843.05 | 2843.98 | 22.58 | 64226.74 | 2845.04 2014-05-20 14:16:00 | 2843.10 | 2845.00 | 2842.79 | 2844.95 | 45.26 | 128667.75 | 2843.05 2014-05-20 14:17:00 | 2844.90 | 2847.00 | 2843.50 | 2843.97 | 40.80 | 116072.27 | 2845.05 2014-05-20 14:18:00 | 2844.63 | 2844.63 | 2843.51 | 2844.00 | 43.99 | 125105.75 | 2844.15 2014-05-20 14:19:00 | 2844.00 | 2846.90 | 2844.00 | 2845.91 | 42.65 | 121368.31 | 2845.95 2014-05-20 14:20:00 | 2845.72 | 2845.76 | 2843.68 | 2845.00 | 36.22 | 103043.66 | 2845.02 2014-05-20 14:21:00 | 2845.00 | 2846.58 | 2843.68 | 2846.50 | 86.04 | 244777.25 | 2844.96 2014-05-20 14:22:00 | 2845.49 | 2848.88 | 2845.46 | 2848.88 | 87.03 | 247801.34 | 2847.44 2014-05-20 14:23:00 | 2848.88 | 2855.00 | 2848.43 | 2853.00 | 174.59 | 497822.82 | 2851.46 2014-05-20 14:24:00 | 2853.22 | 2854.48 | 2851.03 | 2852.98 | 102.89 | 293583.27 | 2853.40 2014-05-20 14:25:00 | 2852.99 | 2852.99 | 2851.15 | 2852.17 | 54.32 | 154930.11 | 2852.17 2014-05-20 14:26:00 | 2852.98 | 2853.00 | 2850.94 | 2851.30 | 69.23 | 197427.66 | 2851.76 2014-05-20 14:27:00 | 2851.36 | 2852.00 | 2850.90 | 2851.39 | 59.80 | 170502.79 | 2851.36 2014-05-20 14:28:00 | 2851.41 | 2855.99 | 2851.41 | 2855.02 | 103.01 | 293988.53 | 2853.93 2014-05-20 14:29:00 | 2855.02 | 2858.15 | 2854.08 | 2857.98 | 54.82 | 156593.36 | 2856.40 2014-05-20 14:30:00 | 2858.15 | 2866.00 | 2857.99 | 2865.01 | 211.19 | 604282.39 | 2861.33 2014-05-20 14:31:00 | 2865.02 | 2867.92 | 2860.42 | 2860.59 | 138.65 | 397317.68 | 2865.72 2014-05-20 14:32:00 | 2860.32 | 2865.72 | 2860.24 | 2865.47 | 71.81 | 205566.94 | 2862.57 2014-05-20 14:33:00 | 2864.59 | 2869.00 | 2864.57 | 2869.00 | 120.89 | 346583.15 | 2866.86 2014-05-20 14:34:00 | 2869.22 | 2873.78 | 2869.00 | 2873.03 | 174.35 | 500692.14 | 2871.75 2014-05-20 14:35:00 | 2873.78 | 2880.00 | 2873.74 | 2877.41 | 231.99 | 667419.50 | 2876.96 2014-05-20 14:36:00 | 2877.41 | 2880.02 | 2874.92 | 2876.82 | 162.64 | 467942.49 | 2877.26 2014-05-20 14:37:00 | 2877.00 | 2877.41 | 2874.92 | 2876.36 | 117.70 | 338583.61 | 2876.59 2014-05-20 14:38:00 | 2876.43 | 2876.97 | 2874.85 | 2875.02 | 114.91 | 330471.37 | 2875.84 2014-05-20 14:39:00 | 2876.46 | 2876.46 | 2873.11 | 2875.00 | 75.63 | 217458.71 | 2875.14 2014-05-20 14:40:00 | 2876.00 | 2876.00 | 2870.00 | 2872.02 | 83.15 | 238872.68 | 2872.65 2014-05-20 14:41:00 | 2872.02 | 2873.02 | 2871.34 | 2872.17 | 76.76 | 220482.75 | 2872.55 2014-05-20 14:42:00 | 2872.19 | 2872.42 | 2871.15 | 2872.42 | 99.34 | 285283.65 | 2871.76 2014-05-20 14:43:00 | 2871.92 | 2872.21 | 2871.15 | 2871.99 | 25.65 | 73652.07 | 2871.87 2014-05-20 14:44:00 | 2871.42 | 2872.21 | 2871.15 | 2872.00 | 92.89 | 266738.39 | 2871.49 2014-05-20 14:45:00 | 2872.04 | 2874.50 | 2871.40 | 2872.64 | 77.44 | 222448.73 | 2872.34 2014-05-20 14:46:00 | 2872.06 | 2875.09 | 2871.50 | 2873.92 | 122.00 | 350557.50 | 2873.35 2014-05-20 14:47:00 | 2873.93 | 2874.42 | 2872.03 | 2874.00 | 23.18 | 66624.14 | 2873.96 2014-05-20 14:48:00 | 2874.00 | 2874.00 | 2872.02 | 2873.44 | 49.32 | 141707.93 | 2873.12 2014-05-20 14:49:00 | 2873.42 | 2873.92 | 2873.42 | 2873.92 | 49.85 | 143237.03 | 2873.53 2014-05-20 14:50:00 | 2873.93 | 2874.03 | 2872.00 | 2872.00 | 147.69 | 424415.85 | 2873.67 2014-05-20 14:51:00 | 2873.28 | 2874.03 | 2870.00 | 2871.55 | 128.61 | 369239.64 | 2871.02 2014-05-20 14:52:00 | 2871.55 | 2871.55 | 2869.44 | 2870.31 | 46.84 | 134435.49 | 2870.22 2014-05-20 14:53:00 | 2870.29 | 2872.00 | 2870.00 | 2872.00 | 45.14 | 129567.02 | 2870.66 2014-05-20 14:54:00 | 2872.02 | 2874.50 | 2872.02 | 2873.80 | 128.93 | 370495.63 | 2873.62 2014-05-20 14:55:00 | 2873.38 | 2873.98 | 2872.11 | 2872.24 | 50.62 | 145434.41 | 2873.23 2014-05-20 14:56:00 | 2872.13 | 2873.32 | 2871.02 | 2872.02 | 106.10 | 304723.64 | 2872.15 2014-05-20 14:57:00 | 2872.25 | 2873.00 | 2871.00 | 2871.22 | 46.01 | 132127.15 | 2872.02 2014-05-20 14:58:00 | 2871.02 | 2874.00 | 2871.00 | 2873.42 | 81.34 | 233596.33 | 2871.85 2014-05-20 14:59:00 | 2873.42 | 2875.00 | 2871.10 | 2872.00 | 70.62 | 202860.50 | 2872.44 2014-05-20 15:00:00 | 2872.00 | 2872.00 | 2871.00 | 2871.89 | 43.70 | 125492.35 | 2871.61 2014-05-20 15:01:00 | 2871.27 | 2875.00 | 2871.27 | 2873.90 | 47.07 | 135260.25 | 2873.54 2014-05-20 15:02:00 | 2873.87 | 2875.30 | 2873.25 | 2874.00 | 44.39 | 127587.70 | 2874.50 2014-05-20 15:03:00 | 2874.02 | 2876.90 | 2874.00 | 2875.89 | 116.90 | 336127.68 | 2875.29 2014-05-20 15:04:00 | 2876.42 | 2881.76 | 2875.62 | 2880.00 | 118.41 | 340777.52 | 2877.85 2014-05-20 15:05:00 | 2880.02 | 2888.00 | 2880.02 | 2888.00 | 128.76 | 371587.52 | 2885.94 2014-05-20 15:06:00 | 2888.50 | 2892.02 | 2887.96 | 2889.93 | 352.81 | 1019723.85 | 2890.29 2014-05-20 15:07:00 | 2889.06 | 2891.00 | 2886.00 | 2886.88 | 125.39 | 362182.53 | 2888.56 2014-05-20 15:08:00 | 2886.88 | 2886.88 | 2880.00 | 2883.93 | 97.35 | 280780.19 | 2884.15 2014-05-20 15:09:00 | 2883.94 | 2890.00 | 2883.89 | 2888.50 | 86.16 | 248769.72 | 2887.30 2014-05-20 15:10:00 | 2888.92 | 2898.00 | 2888.92 | 2893.00 | 132.49 | 383124.30 | 2891.79 2014-05-20 15:11:00 | 2893.02 | 2895.00 | 2892.00 | 2892.02 | 188.36 | 544951.89 | 2893.22 2014-05-20 15:12:00 | 2892.02 | 2892.02 | 2888.02 | 2890.25 | 107.26 | 310022.99 | 2890.39 2014-05-20 15:13:00 | 2890.32 | 2891.99 | 2890.32 | 2891.18 | 100.91 | 291725.94 | 2890.89 2014-05-20 15:14:00 | 2891.02 | 2891.18 | 2889.93 | 2890.19 | 126.71 | 366234.08 | 2890.40 2014-05-20 15:15:00 | 2890.02 | 2890.58 | 2888.00 | 2888.09 | 94.45 | 272922.57 | 2889.75 2014-05-20 15:16:00 | 2888.09 | 2888.16 | 2883.93 | 2887.04 | 167.93 | 484939.93 | 2887.72 2014-05-20 15:17:00 | 2886.69 | 2888.00 | 2880.00 | 2887.00 | 85.48 | 246673.69 | 2885.78 2014-05-20 15:18:00 | 2887.02 | 2890.00 | 2884.00 | 2889.59 | 64.65 | 186737.18 | 2888.34 2014-05-20 15:19:00 | 2888.17 | 2893.00 | 2888.17 | 2891.05 | 69.49 | 200940.08 | 2891.47 2014-05-20 15:20:00 | 2891.95 | 2895.79 | 2890.58 | 2895.79 | 45.82 | 132583.26 | 2893.38 2014-05-20 15:21:00 | 2895.79 | 2897.79 | 2893.55 | 2896.93 | 40.98 | 118685.17 | 2896.10 2014-05-20 15:22:00 | 2895.20 | 2896.78 | 2893.09 | 2893.50 | 30.01 | 86865.26 | 2894.54 2014-05-20 15:23:00 | 2894.02 | 2898.88 | 2894.00 | 2898.02 | 90.66 | 262628.04 | 2896.88 2014-05-20 15:24:00 | 2898.81 | 2899.66 | 2897.70 | 2897.98 | 162.43 | 470772.70 | 2898.28 2014-05-20 15:25:00 | 2897.96 | 2909.00 | 2897.00 | 2903.98 | 188.42 | 546548.59 | 2900.69 2014-05-20 15:26:00 | 2905.58 | 2913.00 | 2904.03 | 2913.00 | 184.85 | 537728.83 | 2909.00 2014-05-20 15:27:00 | 2913.00 | 2918.00 | 2910.31 | 2914.00 | 188.29 | 548678.72 | 2913.98 2014-05-20 15:28:00 | 2914.00 | 2914.05 | 2908.00 | 2909.01 | 111.83 | 325454.71 | 2910.16 2014-05-20 15:29:00 | 2909.03 | 2917.98 | 2909.00 | 2916.48 | 80.76 | 235402.59 | 2914.73 2014-05-20 15:30:00 | 2916.48 | 2939.00 | 2916.48 | 2935.16 | 176.44 | 516154.46 | 2925.45 2014-05-20 15:31:00 | 2937.92 | 2951.50 | 2934.64 | 2950.03 | 174.69 | 513962.85 | 2942.23 2014-05-20 15:32:00 | 2950.05 | 2969.00 | 2948.73 | 2968.02 | 136.05 | 402541.05 | 2958.69 2014-05-20 15:33:00 | 2968.02 | 2978.03 | 2964.80 | 2964.80 | 258.46 | 767944.40 | 2971.21 2014-05-20 15:34:00 | 2964.20 | 2968.93 | 2945.00 | 2965.00 | 198.50 | 585946.99 | 2951.81 2014-05-20 15:35:00 | 2956.98 | 2964.98 | 2950.00 | 2954.95 | 106.29 | 314739.22 | 2961.03 2014-05-20 15:36:00 | 2954.95 | 2957.71 | 2951.02 | 2954.94 | 58.70 | 173414.51 | 2954.25 2014-05-20 15:37:00 | 2953.39 | 2954.95 | 2947.00 | 2947.98 | 97.66 | 288112.92 | 2950.22 2014-05-20 15:38:00 | 2947.02 | 2947.96 | 2932.22 | 2933.08 | 128.53 | 377715.54 | 2938.73 2014-05-20 15:39:00 | 2933.03 | 2946.25 | 2926.07 | 2944.69 | 207.96 | 609707.54 | 2931.89 2014-05-20 15:40:00 | 2942.98 | 2946.85 | 2934.98 | 2935.00 | 85.05 | 250265.83 | 2942.54 2014-05-20 15:41:00 | 2934.98 | 2934.98 | 2925.00 | 2933.50 | 88.58 | 259559.97 | 2930.23 2014-05-20 15:42:00 | 2933.50 | 2937.00 | 2930.00 | 2930.03 | 96.79 | 284025.05 | 2934.39 2014-05-20 15:43:00 | 2930.03 | 2937.00 | 2930.00 | 2933.10 | 52.57 | 154183.29 | 2932.75 2014-05-20 15:44:00 | 2933.12 | 2938.18 | 2932.00 | 2935.80 | 67.05 | 196691.43 | 2933.68 2014-05-20 15:45:00 | 2936.60 | 2937.10 | 2934.46 | 2937.10 | 129.43 | 380032.17 | 2936.31 2014-05-20 15:46:00 | 2937.12 | 2941.59 | 2936.03 | 2938.87 | 73.18 | 215020.85 | 2938.41 2014-05-20 15:47:00 | 2938.87 | 2940.61 | 2938.10 | 2938.17 | 110.27 | 324139.92 | 2939.56 2014-05-20 15:48:00 | 2939.49 | 2939.49 | 2932.23 | 2935.38 | 64.84 | 190325.56 | 2935.45 2014-05-20 15:49:00 | 2936.03 | 2936.84 | 2931.01 | 2931.03 | 72.73 | 213326.30 | 2932.97 2014-05-20 15:50:00 | 2932.19 | 2932.83 | 2928.00 | 2932.02 | 175.18 | 513292.53 | 2930.15 2014-05-20 15:51:00 | 2932.02 | 2932.64 | 2928.98 | 2930.00 | 78.15 | 228968.46 | 2929.97 2014-05-20 15:52:00 | 2931.00 | 2932.64 | 2929.52 | 2932.64 | 149.71 | 438935.01 | 2931.94 2014-05-20 15:53:00 | 2932.64 | 2937.97 | 2932.64 | 2936.02 | 109.80 | 322284.15 | 2935.09 2014-05-20 15:54:00 | 2936.02 | 2944.58 | 2936.00 | 2943.00 | 80.21 | 235760.50 | 2939.14 2014-05-20 15:55:00 | 2943.49 | 2947.96 | 2942.06 | 2946.01 | 154.05 | 453727.65 | 2945.40 2014-05-20 15:56:00 | 2946.01 | 2947.00 | 2941.10 | 2943.00 | 95.94 | 282551.70 | 2945.03 2014-05-20 15:57:00 | 2942.88 | 2948.02 | 2942.88 | 2947.97 | 82.67 | 243461.63 | 2944.87 2014-05-20 15:58:00 | 2947.00 | 2948.24 | 2945.00 | 2945.00 | 46.23 | 136230.66 | 2946.55 2014-05-20 15:59:00 | 2945.03 | 2958.00 | 2945.03 | 2958.00 | 102.02 | 300995.20 | 2950.38 2014-05-20 16:00:00 | 2958.24 | 2960.00 | 2953.04 | 2954.95 | 168.49 | 498415.57 | 2958.22 2014-05-20 16:01:00 | 2954.90 | 2954.99 | 2950.00 | 2950.22 | 80.10 | 236457.83 | 2952.07 2014-05-20 16:02:00 | 2950.22 | 2951.51 | 2945.33 | 2950.02 | 70.06 | 206604.93 | 2949.10 2014-05-20 16:03:00 | 2950.07 | 2952.01 | 2950.00 | 2952.01 | 17.99 | 53059.63 | 2950.22 2014-05-20 16:04:00 | 2952.01 | 2955.20 | 2950.00 | 2955.02 | 104.06 | 307167.28 | 2951.91 2014-05-20 16:05:00 | 2956.00 | 2957.02 | 2954.03 | 2954.25 | 42.22 | 124830.14 | 2956.45 2014-05-20 16:06:00 | 2954.28 | 2954.28 | 2950.00 | 2950.50 | 51.97 | 153353.25 | 2950.97 2014-05-20 16:07:00 | 2950.06 | 2950.10 | 2945.00 | 2946.09 | 66.66 | 196397.07 | 2946.47 2014-05-20 16:08:00 | 2946.88 | 2946.88 | 2938.02 | 2942.87 | 99.31 | 292208.01 | 2942.29 2014-05-20 16:09:00 | 2942.78 | 2942.78 | 2935.00 | 2935.00 | 75.98 | 223381.61 | 2940.16 2014-05-20 16:10:00 | 2935.00 | 2940.00 | 2932.70 | 2938.00 | 92.05 | 270272.74 | 2936.09 2014-05-20 16:11:00 | 2938.00 | 2940.12 | 2932.48 | 2935.10 | 86.35 | 253658.58 | 2937.63 2014-05-20 16:12:00 | 2937.02 | 2937.98 | 2931.00 | 2935.19 | 69.03 | 202642.99 | 2935.45 2014-05-20 16:13:00 | 2935.22 | 2936.02 | 2931.78 | 2931.78 | 21.65 | 63525.86 | 2934.76 2014-05-20 16:14:00 | 2933.26 | 2935.00 | 2932.20 | 2935.00 | 48.84 | 143273.03 | 2933.40 2014-05-20 16:15:00 | 2934.98 | 2940.05 | 2934.98 | 2940.05 | 33.60 | 98653.33 | 2936.20 2014-05-20 16:16:00 | 2940.06 | 2943.00 | 2939.02 | 2941.85 | 104.42 | 307069.80 | 2940.83 2014-05-20 16:17:00 | 2941.85 | 2943.00 | 2940.10 | 2942.10 | 100.43 | 295443.62 | 2941.76 2014-05-20 16:18:00 | 2942.10 | 2942.98 | 2935.51 | 2938.89 | 53.41 | 157117.05 | 2941.50 2014-05-20 16:19:00 | 2938.89 | 2940.98 | 2936.18 | 2939.07 | 21.17 | 62211.98 | 2939.10 2014-05-20 16:20:00 | 2940.00 | 2940.96 | 2938.98 | 2939.47 | 23.17 | 68105.53 | 2939.51 2014-05-20 16:21:00 | 2940.78 | 2940.78 | 2937.40 | 2937.40 | 34.20 | 100504.86 | 2938.82 2014-05-20 16:22:00 | 2937.40 | 2937.96 | 2937.02 | 2937.96 | 1.12 | 3298.88 | 2937.56 2014-05-20 16:23:00 | 2937.52 | 2937.94 | 2935.10 | 2936.97 | 19.36 | 56836.22 | 2936.36 2014-05-20 16:24:00 | 2936.97 | 2936.97 | 2935.00 | 2935.01 | 8.68 | 25486.58 | 2935.57 2014-05-20 16:25:00 | 2935.03 | 2935.03 | 2931.78 | 2932.14 | 42.67 | 125135.42 | 2932.70 2014-05-20 16:26:00 | 2932.10 | 2934.91 | 2931.78 | 2932.14 | 29.31 | 85950.00 | 2932.45 2014-05-20 16:27:00 | 2932.42 | 2934.59 | 2932.40 | 2934.59 | 14.04 | 41164.34 | 2932.98 2014-05-20 16:28:00 | 2934.53 | 2938.00 | 2934.03 | 2935.77 | 38.40 | 112732.39 | 2935.89 2014-05-20 16:29:00 | 2935.76 | 2940.00 | 2935.52 | 2938.58 | 66.72 | 196028.59 | 2938.17 2014-05-20 16:30:00 | 2938.48 | 2940.89 | 2938.48 | 2940.89 | 37.15 | 109207.63 | 2939.56 2014-05-20 16:31:00 | 2940.55 | 2943.00 | 2940.00 | 2941.75 | 122.69 | 360813.94 | 2940.93 2014-05-20 16:32:00 | 2941.76 | 2944.00 | 2941.53 | 2942.98 | 51.91 | 152712.23 | 2942.15 2014-05-20 16:33:00 | 2942.98 | 2943.97 | 2941.50 | 2941.50 | 57.37 | 168826.40 | 2942.87 2014-05-20 16:34:00 | 2941.00 | 2942.90 | 2939.00 | 2939.00 | 66.90 | 196723.48 | 2940.69 2014-05-20 16:35:00 | 2939.50 | 2939.98 | 2938.00 | 2939.46 | 11.74 | 34504.52 | 2939.31 2014-05-20 16:36:00 | 2939.77 | 2942.00 | 2938.02 | 2942.00 | 29.93 | 87967.60 | 2939.41 2014-05-20 16:37:00 | 2942.00 | 2946.20 | 2942.00 | 2946.14 | 212.58 | 625884.53 | 2944.29 2014-05-20 16:38:00 | 2946.14 | 2950.00 | 2946.00 | 2948.00 | 60.59 | 178611.36 | 2948.01 2014-05-20 16:39:00 | 2948.28 | 2950.04 | 2948.00 | 2950.00 | 100.39 | 296115.51 | 2949.71 2014-05-20 16:40:00 | 2949.95 | 2952.00 | 2949.00 | 2951.61 | 149.23 | 440229.49 | 2950.09 2014-05-20 16:41:00 | 2950.50 | 2951.62 | 2949.96 | 2951.08 | 81.83 | 241483.74 | 2950.93 2014-05-20 16:42:00 | 2951.00 | 2951.08 | 2947.59 | 2950.64 | 135.29 | 399117.56 | 2950.00 2014-05-20 16:43:00 | 2950.64 | 2951.08 | 2947.59 | 2951.00 | 101.07 | 298172.75 | 2950.25 2014-05-20 16:44:00 | 2951.08 | 2955.02 | 2950.83 | 2955.00 | 154.49 | 456355.87 | 2954.03 2014-05-20 16:45:00 | 2955.02 | 2968.80 | 2955.00 | 2967.04 | 179.30 | 530576.64 | 2959.19 2014-05-20 16:46:00 | 2967.06 | 2974.99 | 2964.22 | 2974.99 | 126.61 | 376001.03 | 2969.78 2014-05-20 16:47:00 | 2974.99 | 2982.04 | 2973.21 | 2981.90 | 178.58 | 531950.67 | 2978.73 2014-05-20 16:48:00 | 2981.88 | 2983.94 | 2977.90 | 2979.64 | 138.27 | 412287.49 | 2981.78 2014-05-20 16:49:00 | 2979.62 | 2989.00 | 2977.92 | 2986.92 | 330.89 | 986788.83 | 2982.23 2014-05-20 16:50:00 | 2986.92 | 2993.99 | 2985.60 | 2991.96 | 140.05 | 418805.39 | 2990.44 2014-05-20 16:51:00 | 2991.98 | 2994.00 | 2989.86 | 2990.02 | 170.38 | 509711.31 | 2991.63 2014-05-20 16:52:00 | 2990.02 | 3031.31 | 2990.02 | 3010.02 | 471.52 | 1415608.76 | 3002.21 2014-05-20 16:53:00 | 3010.02 | 3018.18 | 3005.00 | 3009.02 | 290.02 | 872449.68 | 3008.28 2014-05-20 16:54:00 | 3009.98 | 3011.00 | 3005.10 | 3007.33 | 255.43 | 768081.31 | 3007.06 2014-05-20 16:55:00 | 3007.33 | 3007.86 | 2999.58 | 2999.58 | 359.10 | 1079001.13 | 3004.72 2014-05-20 16:56:00 | 2999.60 | 3000.00 | 2985.00 | 2985.43 | 172.25 | 515438.57 | 2992.47 2014-05-20 16:57:00 | 2985.00 | 2994.60 | 2983.57 | 2984.98 | 266.16 | 795350.10 | 2988.21 2014-05-20 16:58:00 | 2984.98 | 2989.00 | 2975.57 | 2987.72 | 114.42 | 341453.48 | 2984.24 2014-05-20 16:59:00 | 2988.02 | 2992.00 | 2986.06 | 2990.49 | 117.93 | 352538.10 | 2989.49 2014-05-20 17:00:00 | 2991.00 | 2994.94 | 2990.00 | 2992.64 | 108.12 | 323560.32 | 2992.55 2014-05-20 17:01:00 | 2992.63 | 2995.98 | 2992.00 | 2995.90 | 84.36 | 252500.30 | 2993.31 2014-05-20 17:02:00 | 2994.00 | 2998.00 | 2993.82 | 2996.00 | 59.41 | 178007.46 | 2996.41 2014-05-20 17:03:00 | 2995.98 | 3000.00 | 2995.00 | 3000.00 | 198.16 | 593720.04 | 2996.24 2014-05-20 17:04:00 | 3000.00 | 3005.00 | 2997.00 | 3000.06 | 168.13 | 504412.74 | 3000.10 2014-05-20 17:05:00 | 3001.97 | 3004.75 | 2999.00 | 3001.98 | 188.07 | 564276.72 | 3000.29 2014-05-20 17:06:00 | 3001.69 | 3003.21 | 3001.67 | 3003.19 | 100.70 | 302390.66 | 3002.80 2014-05-20 17:07:00 | 3003.00 | 3015.00 | 3002.01 | 3010.55 | 124.16 | 373367.13 | 3007.17 2014-05-20 17:08:00 | 3010.55 | 3010.96 | 3005.01 | 3010.00 | 180.90 | 544397.00 | 3009.46 2014-05-20 17:09:00 | 3010.46 | 3015.97 | 3010.00 | 3015.04 | 158.36 | 476846.65 | 3011.12 2014-05-20 17:10:00 | 3015.04 | 3040.67 | 3015.02 | 3024.91 | 143.16 | 432667.02 | 3022.30 2014-05-20 17:11:00 | 3024.89 | 3038.00 | 3023.00 | 3034.65 | 139.92 | 424692.21 | 3035.27 2014-05-20 17:12:00 | 3034.63 | 3039.97 | 3031.22 | 3037.96 | 103.75 | 314996.84 | 3036.06 2014-05-20 17:13:00 | 3037.96 | 3044.57 | 3026.00 | 3033.02 | 195.20 | 592549.71 | 3035.59 2014-05-20 17:14:00 | 3033.04 | 3035.00 | 3023.00 | 3025.00 | 139.75 | 423153.65 | 3028.00 2014-05-20 17:15:00 | 3024.98 | 3024.98 | 3011.96 | 3017.96 | 100.54 | 303562.91 | 3019.26 2014-05-20 17:16:00 | 3016.95 | 3017.81 | 3000.00 | 3003.00 | 296.38 | 890929.77 | 3006.02 2014-05-20 17:17:00 | 3003.00 | 3006.95 | 3000.00 | 3006.92 | 222.35 | 667706.66 | 3002.91 2014-05-20 17:18:00 | 3006.95 | 3016.02 | 3006.94 | 3016.02 | 152.68 | 460066.66 | 3013.25 2014-05-20 17:19:00 | 3016.05 | 3021.02 | 3012.95 | 3012.95 | 132.34 | 399329.69 | 3017.41 2014-05-20 17:20:00 | 3012.31 | 3014.45 | 3012.31 | 3013.10 | 77.57 | 233726.74 | 3013.07 2014-05-20 17:21:00 | 3013.09 | 3013.11 | 3005.45 | 3009.10 | 128.36 | 386430.78 | 3010.55 2014-05-20 17:22:00 | 3008.52 | 3018.00 | 3006.10 | 3010.39 | 123.03 | 370099.58 | 3008.11 2014-05-20 17:23:00 | 3012.95 | 3014.61 | 3008.99 | 3010.00 | 97.31 | 292893.58 | 3009.99 2014-05-20 17:24:00 | 3010.04 | 3014.00 | 3010.04 | 3014.00 | 55.28 | 166515.90 | 3012.01 2014-05-20 17:25:00 | 3014.00 | 3014.00 | 3011.93 | 3012.92 | 80.50 | 242570.52 | 3013.41 2014-05-20 17:26:00 | 3012.05 | 3013.57 | 3010.00 | 3012.90 | 88.98 | 268022.07 | 3012.16 2014-05-20 17:27:00 | 3012.03 | 3012.03 | 3004.74 | 3004.74 | 89.91 | 270452.17 | 3008.07 2014-05-20 17:28:00 | 3004.74 | 3005.01 | 2991.08 | 2992.45 | 176.44 | 528876.16 | 2997.57 2014-05-20 17:29:00 | 2992.45 | 2993.93 | 2985.74 | 2989.58 | 257.51 | 769879.86 | 2989.74 2014-05-20 17:30:00 | 2988.71 | 2993.72 | 2980.00 | 2983.71 | 221.16 | 660394.43 | 2986.09 2014-05-20 17:31:00 | 2982.74 | 2983.99 | 2979.00 | 2983.80 | 117.54 | 350288.80 | 2980.12 2014-05-20 17:32:00 | 2983.80 | 2984.73 | 2980.76 | 2981.97 | 133.04 | 396909.79 | 2983.39 2014-05-20 17:33:00 | 2981.74 | 2981.74 | 2975.00 | 2975.00 | 206.03 | 613275.36 | 2976.57 2014-05-20 17:34:00 | 2975.00 | 2981.53 | 2972.80 | 2981.53 | 145.85 | 433976.08 | 2975.46 2014-05-20 17:35:00 | 2981.55 | 2996.36 | 2979.76 | 2984.68 | 128.35 | 383226.45 | 2985.86 2014-05-20 17:36:00 | 2983.17 | 3000.00 | 2982.88 | 2988.00 | 140.44 | 420161.01 | 2991.70 2014-05-20 17:37:00 | 2988.26 | 2992.99 | 2988.04 | 2992.71 | 84.33 | 252233.12 | 2990.99 2014-05-20 17:38:00 | 2992.17 | 2995.02 | 2990.63 | 2990.63 | 83.85 | 250981.61 | 2993.22 2014-05-20 17:39:00 | 2990.04 | 2990.04 | 2984.68 | 2986.93 | 83.72 | 250091.59 | 2987.20 2014-05-20 17:40:00 | 2986.97 | 2989.03 | 2986.97 | 2988.00 | 107.01 | 319740.57 | 2988.09 2014-05-20 17:41:00 | 2988.01 | 2988.01 | 2985.98 | 2985.98 | 71.85 | 214606.47 | 2986.74 2014-05-20 17:42:00 | 2985.96 | 2988.02 | 2985.50 | 2987.99 | 62.25 | 185925.63 | 2986.85 2014-05-20 17:43:00 | 2987.75 | 2987.75 | 2984.85 | 2986.58 | 16.72 | 49946.95 | 2987.26 2014-05-20 17:44:00 | 2986.97 | 2987.00 | 2983.07 | 2986.00 | 27.04 | 80723.28 | 2985.11 2014-05-20 17:45:00 | 2986.89 | 2987.00 | 2985.12 | 2985.92 | 42.43 | 126703.70 | 2986.25 2014-05-20 17:46:00 | 2986.48 | 2986.66 | 2984.59 | 2984.63 | 33.24 | 99254.82 | 2985.74 2014-05-20 17:47:00 | 2984.62 | 2984.62 | 2978.68 | 2979.99 | 101.16 | 301579.98 | 2981.10 2014-05-20 17:48:00 | 2979.63 | 2982.64 | 2977.02 | 2980.00 | 109.17 | 325403.95 | 2980.74 2014-05-20 17:49:00 | 2980.87 | 2982.12 | 2980.00 | 2981.18 | 128.73 | 383671.06 | 2980.50 2014-05-20 17:50:00 | 2980.10 | 2984.66 | 2980.10 | 2981.82 | 41.13 | 122643.81 | 2981.64 2014-05-20 17:51:00 | 2983.00 | 2985.76 | 2981.80 | 2984.00 | 38.92 | 116165.25 | 2984.34 2014-05-20 17:52:00 | 2984.00 | 2985.50 | 2980.00 | 2982.67 | 63.90 | 190645.26 | 2983.31 2014-05-20 17:53:00 | 2982.04 | 2983.66 | 2982.00 | 2982.00 | 80.93 | 241346.09 | 2982.16 2014-05-20 17:54:00 | 2982.00 | 2982.00 | 2977.84 | 2979.59 | 58.32 | 173794.10 | 2980.06 2014-05-20 17:55:00 | 2980.00 | 2980.10 | 2978.14 | 2979.85 | 26.37 | 78559.91 | 2979.70 2014-05-20 17:56:00 | 2979.76 | 2979.85 | 2978.05 | 2978.73 | 46.19 | 137608.51 | 2978.93 2014-05-20 17:57:00 | 2979.62 | 2980.00 | 2978.05 | 2980.00 | 16.63 | 49541.71 | 2978.34 2014-05-20 17:58:00 | 2978.67 | 2979.73 | 2977.00 | 2977.15 | 79.89 | 237956.80 | 2978.41 2014-05-20 17:59:00 | 2977.98 | 2979.00 | 2977.28 | 2978.04 | 58.05 | 172874.88 | 2978.19 2014-05-20 18:00:00 | 2978.04 | 2979.50 | 2977.97 | 2979.02 | 101.26 | 301622.17 | 2978.78 2014-05-20 18:01:00 | 2979.02 | 2979.02 | 2976.02 | 2977.18 | 38.16 | 113614.26 | 2977.39 2014-05-20 18:02:00 | 2976.60 | 2976.60 | 2975.00 | 2975.22 | 29.91 | 89008.59 | 2975.78 2014-05-20 18:03:00 | 2975.00 | 2975.00 | 2972.00 | 2973.88 | 9.98 | 29678.62 | 2973.21 2014-05-20 18:04:00 | 2973.88 | 2973.88 | 2967.00 | 2969.00 | 32.86 | 97635.22 | 2971.16 2014-05-20 18:05:00 | 2969.84 | 2969.84 | 2963.00 | 2964.33 | 70.23 | 208266.12 | 2965.61 2014-05-20 18:06:00 | 2964.00 | 2968.89 | 2963.23 | 2967.05 | 61.33 | 181854.26 | 2965.32 2014-05-20 18:07:00 | 2968.00 | 2968.72 | 2962.33 | 2964.45 | 22.39 | 66406.22 | 2966.28 2014-05-20 18:08:00 | 2965.00 | 2966.99 | 2961.00 | 2964.00 | 22.86 | 67763.68 | 2963.90 2014-05-20 18:09:00 | 2963.50 | 2965.00 | 2961.30 | 2965.00 | 49.47 | 146614.71 | 2963.89 2014-05-20 18:10:00 | 2963.85 | 2966.50 | 2963.00 | 2966.50 | 92.07 | 272953.32 | 2964.60 2014-05-20 18:11:00 | 2966.50 | 2971.05 | 2966.04 | 2970.47 | 81.54 | 242059.89 | 2968.75 2014-05-20 18:12:00 | 2970.53 | 2975.02 | 2970.53 | 2975.00 | 86.46 | 257027.61 | 2972.65 2014-05-20 18:13:00 | 2975.04 | 2979.66 | 2975.00 | 2979.02 | 93.32 | 277919.84 | 2978.30 2014-05-20 18:14:00 | 2979.05 | 2980.15 | 2971.18 | 2978.54 | 70.80 | 210966.50 | 2979.63 2014-05-20 18:15:00 | 2979.20 | 2979.93 | 2975.00 | 2978.50 | 22.22 | 66163.59 | 2977.53 2014-05-20 18:16:00 | 2978.40 | 2978.40 | 2976.02 | 2976.87 | 13.28 | 39546.84 | 2977.25 2014-05-20 18:17:00 | 2976.87 | 2977.87 | 2976.70 | 2977.00 | 13.01 | 38740.78 | 2977.08 2014-05-20 18:18:00 | 2977.00 | 2980.46 | 2977.00 | 2980.00 | 75.88 | 225956.94 | 2977.98 2014-05-20 18:19:00 | 2980.46 | 2988.08 | 2980.46 | 2987.69 | 40.97 | 122316.55 | 2985.81 2014-05-20 18:20:00 | 2987.69 | 2992.38 | 2980.80 | 2990.08 | 100.89 | 301611.85 | 2989.51 2014-05-20 18:21:00 | 2991.50 | 2995.97 | 2991.50 | 2994.30 | 64.88 | 194210.52 | 2993.33 2014-05-20 18:22:00 | 2994.40 | 3000.64 | 2992.86 | 3000.64 | 37.32 | 111825.51 | 2996.48 2014-05-20 18:23:00 | 3000.79 | 3006.69 | 3000.79 | 3005.47 | 87.98 | 264351.06 | 3004.57 2014-05-20 18:24:00 | 3004.53 | 3005.42 | 3002.06 | 3004.14 | 33.35 | 100212.80 | 3004.70 2014-05-20 18:25:00 | 3004.00 | 3004.00 | 2996.91 | 2996.91 | 62.22 | 186599.41 | 2999.07 2014-05-20 18:26:00 | 2996.77 | 2997.00 | 2992.28 | 2992.28 | 47.99 | 143757.57 | 2995.51 2014-05-20 18:27:00 | 2993.43 | 2993.43 | 2980.00 | 2990.00 | 26.63 | 79553.25 | 2986.91 2014-05-20 18:28:00 | 2990.00 | 2997.50 | 2989.76 | 2997.15 | 19.42 | 58067.27 | 2990.85 2014-05-20 18:29:00 | 2996.50 | 2996.90 | 2994.91 | 2995.09 | 15.33 | 45911.51 | 2995.47 2014-05-20 18:30:00 | 2994.50 | 2995.55 | 2993.74 | 2994.80 | 20.18 | 60420.77 | 2994.54 2014-05-20 18:31:00 | 2994.00 | 2997.81 | 2993.50 | 2997.81 | 51.09 | 153027.20 | 2995.48 2014-05-20 18:32:00 | 2997.83 | 2999.90 | 2995.49 | 2999.63 | 13.36 | 40036.05 | 2997.83 2014-05-20 18:33:00 | 2999.65 | 2999.90 | 2994.64 | 2994.79 | 18.77 | 56273.23 | 2997.24 2014-05-20 18:34:00 | 2994.69 | 2994.69 | 2990.73 | 2991.37 | 22.40 | 67029.30 | 2992.91 2014-05-20 18:35:00 | 2991.35 | 2993.50 | 2991.35 | 2993.50 | 33.37 | 99825.14 | 2991.73 2014-05-20 18:36:00 | 2993.62 | 2994.14 | 2993.62 | 2994.14 | 44.29 | 132591.91 | 2993.99 2014-05-20 18:37:00 | 2994.24 | 2996.23 | 2993.94 | 2995.61 | 44.51 | 133315.91 | 2995.06 2014-05-20 18:38:00 | 2995.55 | 2996.00 | 2991.35 | 2995.40 | 47.93 | 143518.89 | 2994.41 2014-05-20 18:39:00 | 2993.50 | 2995.00 | 2993.50 | 2994.95 | 28.38 | 84980.44 | 2994.91 2014-05-20 18:40:00 | 2994.10 | 2994.10 | 2989.40 | 2992.56 | 12.12 | 36249.45 | 2991.37 2014-05-20 18:41:00 | 2993.33 | 2995.02 | 2993.33 | 2995.02 | 45.22 | 135427.31 | 2994.85 2014-05-20 18:42:00 | 2995.04 | 2995.38 | 2993.82 | 2994.92 | 30.01 | 89870.76 | 2994.99 2014-05-20 18:43:00 | 2993.50 | 2995.38 | 2991.50 | 2994.00 | 49.61 | 148519.73 | 2993.63 2014-05-20 18:44:00 | 2994.00 | 2994.92 | 2993.65 | 2994.92 | 17.71 | 53028.02 | 2994.07 2014-05-20 18:45:00 | 2995.27 | 2996.24 | 2994.92 | 2995.99 | 31.87 | 95474.03 | 2995.45 2014-05-20 18:46:00 | 2996.47 | 2996.47 | 2996.40 | 2996.44 | 2.31 | 6921.79 | 2996.45 2014-05-20 18:47:00 | 2995.99 | 2997.62 | 2995.95 | 2997.22 | 5.04 | 15098.03 | 2996.83 2014-05-20 18:48:00 | 2997.22 | 2998.00 | 2997.22 | 2997.40 | 7.35 | 22044.91 | 2997.68 2014-05-20 18:49:00 | 2997.60 | 2998.79 | 2997.60 | 2997.62 | 8.73 | 26157.19 | 2997.96 2014-05-20 18:50:00 | 2997.93 | 2999.62 | 2997.60 | 2999.21 | 23.82 | 71400.83 | 2998.15 2014-05-20 18:51:00 | 2999.21 | 3003.31 | 2999.19 | 3000.74 | 22.81 | 68444.65 | 3001.04 2014-05-20 18:52:00 | 3001.62 | 3003.79 | 3001.20 | 3003.79 | 25.36 | 76140.10 | 3002.84 2014-05-20 18:53:00 | 3003.83 | 3004.99 | 3003.00 | 3004.68 | 10.05 | 30202.03 | 3003.98 2014-05-20 18:54:00 | 3004.12 | 3006.32 | 3003.03 | 3006.30 | 47.28 | 142091.97 | 3005.46 2014-05-20 18:55:00 | 3006.32 | 3006.74 | 3004.66 | 3005.94 | 50.08 | 150536.49 | 3005.80 2014-05-20 18:56:00 | 3005.94 | 3007.87 | 3002.66 | 3003.69 | 25.82 | 77624.94 | 3005.92 2014-05-20 18:57:00 | 3004.12 | 3006.50 | 3004.12 | 3005.73 | 5.19 | 15591.37 | 3005.28 2014-05-20 18:58:00 | 3005.73 | 3010.03 | 3003.62 | 3010.03 | 44.45 | 133678.37 | 3007.52 2014-05-20 18:59:00 | 3010.60 | 3011.96 | 3006.62 | 3009.16 | 58.98 | 177491.37 | 3009.55 2014-05-20 19:00:00 | 3009.62 | 3011.96 | 3009.62 | 3010.00 | 12.32 | 37073.85 | 3009.97 2014-05-20 19:01:00 | 3010.02 | 3012.00 | 3009.84 | 3012.00 | 45.20 | 136077.88 | 3010.71 2014-05-20 19:02:00 | 3012.05 | 3015.00 | 3009.82 | 3015.00 | 27.58 | 83124.74 | 3014.17 2014-05-20 19:03:00 | 3015.02 | 3019.98 | 3014.55 | 3019.87 | 24.09 | 72673.69 | 3017.26 2014-05-20 19:04:00 | 3019.12 | 3020.00 | 3017.20 | 3020.00 | 14.92 | 45048.06 | 3019.51 2014-05-20 19:05:00 | 3019.98 | 3022.00 | 3019.85 | 3020.11 | 33.87 | 102304.20 | 3020.32 2014-05-20 19:06:00 | 3020.00 | 3020.00 | 3012.11 | 3014.00 | 45.77 | 138032.29 | 3016.04 2014-05-20 19:07:00 | 3014.00 | 3015.00 | 3012.17 | 3014.10 | 43.23 | 130309.06 | 3014.25 2014-05-20 19:08:00 | 3014.62 | 3014.98 | 3014.00 | 3014.00 | 0.72 | 2176.80 | 3014.96 2014-05-20 19:09:00 | 3014.00 | 3016.59 | 3013.52 | 3016.59 | 1.34 | 4033.29 | 3014.42 2014-05-20 19:10:00 | 3015.12 | 3015.12 | 3014.18 | 3014.95 | 11.54 | 34788.92 | 3014.90 2014-05-20 19:11:00 | 3014.41 | 3015.00 | 3009.14 | 3010.07 | 36.82 | 110922.45 | 3012.81 2014-05-20 19:12:00 | 3009.99 | 3010.06 | 3008.81 | 3010.00 | 43.34 | 130415.20 | 3009.33 2014-05-20 19:13:00 | 3010.02 | 3013.37 | 3010.00 | 3013.06 | 37.01 | 111470.45 | 3011.74 2014-05-20 19:14:00 | 3012.62 | 3016.19 | 3010.96 | 3014.60 | 128.85 | 388404.92 | 3014.33 2014-05-20 19:15:00 | 3014.60 | 3016.32 | 3013.98 | 3015.40 | 61.71 | 186075.40 | 3015.42 2014-05-20 19:16:00 | 3015.39 | 3015.46 | 3012.23 | 3014.80 | 12.73 | 38369.62 | 3015.29 2014-05-20 19:17:00 | 3014.12 | 3014.12 | 3013.12 | 3013.62 | 24.67 | 74351.45 | 3014.09 2014-05-20 19:18:00 | 3013.60 | 3014.12 | 3013.00 | 3013.04 | 29.48 | 88848.92 | 3013.77 2014-05-20 19:19:00 | 3013.02 | 3018.10 | 3012.90 | 3014.52 | 37.56 | 113242.29 | 3014.81 2014-05-20 19:20:00 | 3014.12 | 3015.00 | 3014.00 | 3014.62 | 31.79 | 95835.92 | 3014.94 2014-05-20 19:21:00 | 3014.98 | 3015.00 | 3014.98 | 3014.99 | 25.16 | 75854.29 | 3015.00 2014-05-20 19:22:00 | 3015.00 | 3018.14 | 3012.30 | 3015.15 | 72.45 | 218503.09 | 3015.96 2014-05-20 19:23:00 | 3015.20 | 3015.65 | 3015.00 | 3015.20 | 3.45 | 10408.31 | 3015.15 2014-05-20 19:24:00 | 3015.56 | 3015.58 | 3013.62 | 3014.14 | 11.32 | 34140.17 | 3014.85 2014-05-20 19:25:00 | 3014.16 | 3014.16 | 3010.01 | 3010.20 | 18.82 | 56692.31 | 3011.70 2014-05-20 19:26:00 | 3010.01 | 3010.01 | 3009.10 | 3009.10 | 36.63 | 110224.29 | 3009.45 2014-05-20 19:27:00 | 3009.10 | 3009.12 | 3008.65 | 3008.65 | 4.56 | 13720.32 | 3008.84 2014-05-20 19:28:00 | 3008.63 | 3015.12 | 3006.62 | 3015.12 | 31.82 | 95767.92 | 3009.58 2014-05-20 19:29:00 | 3015.50 | 3020.00 | 3008.30 | 3012.95 | 22.18 | 66831.22 | 3012.72 2014-05-20 19:30:00 | 3012.97 | 3016.62 | 3011.69 | 3013.37 | 23.25 | 70052.06 | 3012.73 2014-05-20 19:31:00 | 3013.35 | 3013.35 | 3012.00 | 3012.00 | 5.51 | 16596.74 | 3013.21 2014-05-20 19:32:00 | 3012.00 | 3013.11 | 3010.61 | 3011.09 | 11.31 | 34061.27 | 3011.61 2014-05-20 19:33:00 | 3010.62 | 3012.00 | 3008.63 | 3009.54 | 10.59 | 31886.18 | 3010.12 2014-05-20 19:34:00 | 3009.54 | 3014.00 | 3009.12 | 3010.08 | 15.68 | 47207.54 | 3010.11 2014-05-20 19:35:00 | 3010.00 | 3010.09 | 3009.46 | 3009.46 | 9.17 | 27610.30 | 3009.95 2014-05-20 19:36:00 | 3009.46 | 3009.46 | 3008.62 | 3008.80 | 9.64 | 28994.81 | 3008.70 2014-05-20 19:37:00 | 3008.53 | 3009.12 | 3008.00 | 3009.12 | 6.56 | 19736.02 | 3009.00 2014-05-20 19:38:00 | 3009.09 | 3010.14 | 3008.96 | 3009.57 | 18.62 | 56035.30 | 3009.41 2014-05-20 19:39:00 | 3009.55 | 3012.62 | 3009.55 | 3011.60 | 28.76 | 86556.65 | 3010.04 2014-05-20 19:40:00 | 3011.61 | 3012.30 | 3011.61 | 3012.30 | 0.26 | 786.17 | 3012.13 2014-05-20 19:41:00 | 3011.62 | 3011.62 | 3011.14 | 3011.44 | 26.62 | 80149.43 | 3011.44 2014-05-20 19:42:00 | 3011.94 | 3014.00 | 3011.94 | 3012.62 | 21.94 | 66080.35 | 3012.14 2014-05-20 19:43:00 | 3012.96 | 3013.12 | 3011.12 | 3012.00 | 18.45 | 55594.96 | 3012.79 2014-05-20 19:44:00 | 3012.02 | 3012.76 | 3010.00 | 3012.76 | 25.19 | 75852.32 | 3010.97 2014-05-20 19:45:00 | 3011.62 | 3012.12 | 3011.19 | 3011.36 | 1.18 | 3556.45 | 3011.39 2014-05-20 19:46:00 | 3011.41 | 3012.00 | 3011.36 | 3011.89 | 3.08 | 9273.59 | 3011.88 2014-05-20 19:47:00 | 3011.84 | 3011.84 | 3010.62 | 3011.12 | 16.82 | 50664.41 | 3011.79 2014-05-20 19:48:00 | 3011.62 | 3011.62 | 3010.20 | 3010.20 | 2.54 | 7633.09 | 3011.08 2014-05-20 19:49:00 | 3010.12 | 3011.00 | 3009.00 | 3009.00 | 41.71 | 125552.92 | 3009.85 2014-05-20 19:50:00 | 3009.11 | 3009.11 | 3008.12 | 3008.72 | 8.46 | 25457.22 | 3008.77 2014-05-20 19:51:00 | 3008.12 | 3009.20 | 3007.12 | 3008.62 | 5.83 | 17536.25 | 3007.93 2014-05-20 19:52:00 | 3008.12 | 3008.71 | 3005.97 | 3005.98 | 21.97 | 66070.53 | 3006.90 2014-05-20 19:53:00 | 3005.98 | 3005.98 | 3005.05 | 3005.74 | 1.15 | 3447.55 | 3005.71 2014-05-20 19:54:00 | 3005.83 | 3007.20 | 3005.82 | 3006.00 | 22.70 | 68234.95 | 3006.21 2014-05-20 19:55:00 | 3006.00 | 3007.12 | 3006.00 | 3006.54 | 0.66 | 1972.22 | 3006.43 2014-05-20 19:56:00 | 3006.20 | 3007.12 | 3006.20 | 3006.56 | 5.37 | 16130.28 | 3006.58 2014-05-20 19:57:00 | 3006.70 | 3009.62 | 3006.54 | 3009.62 | 33.76 | 101498.37 | 3006.91 2014-05-20 19:58:00 | 3009.96 | 3009.96 | 3006.79 | 3007.08 | 7.30 | 21960.24 | 3007.43 2014-05-20 19:59:00 | 3007.08 | 3007.08 | 3006.62 | 3006.62 | 1.93 | 5811.89 | 3006.67 2014-05-20 20:00:00 | 3006.56 | 3007.00 | 3006.56 | 3006.98 | 8.60 | 25859.86 | 3006.96 2014-05-20 20:01:00 | 3006.98 | 3009.62 | 3006.98 | 3007.00 | 7.06 | 21220.82 | 3007.06 2014-05-20 20:02:00 | 3007.00 | 3007.01 | 3007.00 | 3007.01 | 4.40 | 13230.81 | 3007.00 2014-05-20 20:03:00 | 3007.01 | 3007.01 | 3007.01 | 3007.01 | 0.25 | 751.75 | 3007.01 2014-05-20 20:04:00 | 3007.01 | 3007.01 | 3007.01 | 3007.01 | 0.04 | 120.28 | 3007.01 2014-05-20 20:05:00 | 3007.01 | 3007.01 | 3007.01 | 3007.01 | 1.08 | 3247.57 | 3007.01 2014-05-20 20:06:00 | 3007.01 | 3007.02 | 3007.01 | 3007.02 | 44.16 | 132798.60 | 3007.01 2014-05-20 20:07:00 | 3007.00 | 3007.00 | 3006.56 | 3006.56 | 20.21 | 60783.31 | 3006.99 2014-05-20 20:08:00 | 3006.56 | 3009.62 | 3006.54 | 3007.01 | 2.72 | 8190.94 | 3006.95 2014-05-20 20:09:00 | 3006.61 | 3006.69 | 3006.61 | 3006.69 | 0.55 | 1662.67 | 3006.64 2014-05-20 20:10:00 | . | . | . | . | . | . | . 2014-05-20 20:11:00 | 3006.92 | 3006.92 | 3006.81 | 3006.89 | 6.36 | 19135.90 | 3006.90 2014-05-20 20:12:00 | 3006.98 | 3010.00 | 3006.35 | 3009.68 | 58.87 | 177043.16 | 3007.61 2014-05-20 20:13:00 | 3009.73 | 3012.62 | 3007.53 | 3010.62 | 35.77 | 107649.36 | 3009.57 2014-05-20 20:14:00 | 3010.79 | 3012.55 | 3010.02 | 3011.20 | 36.64 | 110330.98 | 3011.55 2014-05-20 20:15:00 | 3011.62 | 3012.00 | 3011.21 | 3011.98 | 23.32 | 70236.05 | 3011.97 2014-05-20 20:16:00 | 3012.00 | 3012.00 | 3012.00 | 3012.00 | 8.73 | 26288.74 | 3012.00 2014-05-20 20:17:00 | 3012.00 | 3013.00 | 3011.52 | 3012.96 | 15.60 | 46979.06 | 3012.25 2014-05-20 20:18:00 | 3012.12 | 3012.58 | 3008.62 | 3010.12 | 24.07 | 72430.38 | 3009.78 2014-05-20 20:19:00 | 3010.07 | 3013.00 | 3010.07 | 3013.00 | 18.17 | 54717.29 | 3011.91 2014-05-20 20:20:00 | 3013.00 | 3015.00 | 3013.00 | 3014.12 | 3.39 | 10202.54 | 3014.04 2014-05-20 20:21:00 | 3013.62 | 3015.00 | 3013.62 | 3015.00 | 8.63 | 26011.41 | 3014.07 2014-05-20 20:22:00 | 3015.00 | 3015.67 | 3014.16 | 3015.67 | 29.44 | 88768.45 | 3015.23 2014-05-20 20:23:00 | 3015.67 | 3017.10 | 3014.57 | 3015.05 | 21.70 | 65431.07 | 3015.26 2014-05-20 20:24:00 | 3015.12 | 3015.12 | 3012.98 | 3013.00 | 20.85 | 62846.19 | 3014.21 2014-05-20 20:25:00 | 3013.00 | 3016.60 | 3013.00 | 3014.36 | 7.79 | 23497.03 | 3014.76 2014-05-20 20:26:00 | 3014.36 | 3014.36 | 3014.32 | 3014.32 | 1.31 | 3936.71 | 3014.32 2014-05-20 20:27:00 | 3014.80 | 3014.80 | 3014.67 | 3014.69 | 3.09 | 9318.69 | 3014.78 2014-05-20 20:28:00 | 3014.12 | 3015.61 | 3011.84 | 3013.67 | 9.60 | 28920.22 | 3012.21 2014-05-20 20:29:00 | 3013.62 | 3013.62 | 3012.06 | 3012.09 | 2.48 | 7458.51 | 3012.32 2014-05-20 20:30:00 | 3012.00 | 3014.62 | 3011.94 | 3014.62 | 6.59 | 19852.50 | 3013.43 2014-05-20 20:31:00 | 3015.12 | 3017.00 | 3015.12 | 3017.00 | 11.95 | 36049.61 | 3016.70 2014-05-20 20:32:00 | 3016.13 | 3017.00 | 3015.11 | 3015.12 | 9.61 | 28984.10 | 3016.35 2014-05-20 20:33:00 | 3015.07 | 3016.40 | 3014.96 | 3016.00 | 9.58 | 28876.48 | 3015.51 2014-05-20 20:34:00 | 3016.00 | 3016.40 | 3015.21 | 3016.04 | 15.31 | 46174.73 | 3015.99 2014-05-20 20:35:00 | 3016.61 | 3018.28 | 3016.61 | 3018.19 | 4.67 | 14088.03 | 3018.00 2014-05-20 20:36:00 | 3018.55 | 3018.65 | 3018.55 | 3018.64 | 6.25 | 18869.26 | 3018.60 2014-05-20 20:37:00 | 3018.63 | 3018.65 | 3018.63 | 3018.63 | 2.26 | 6831.17 | 3018.63 2014-05-20 20:38:00 | 3018.61 | 3018.65 | 3015.00 | 3018.19 | 19.48 | 58806.14 | 3018.33 2014-05-20 20:39:00 | 3018.18 | 3020.90 | 3015.03 | 3020.90 | 24.50 | 73943.54 | 3018.35 2014-05-20 20:40:00 | 3020.92 | 3022.05 | 3016.70 | 3020.62 | 14.39 | 43475.69 | 3021.45 2014-05-20 20:41:00 | 3020.62 | 3022.05 | 3017.02 | 3020.17 | 2.79 | 8419.16 | 3019.78 2014-05-20 20:42:00 | 3020.17 | 3022.05 | 3020.00 | 3020.97 | 1.98 | 5977.41 | 3020.42 2014-05-20 20:43:00 | 3021.00 | 3022.05 | 3018.95 | 3019.09 | 4.83 | 14582.92 | 3019.24 2014-05-20 20:44:00 | 3019.62 | 3019.89 | 3018.26 | 3019.12 | 3.59 | 10822.94 | 3018.95 2014-05-20 20:45:00 | 3019.48 | 3019.50 | 3017.02 | 3017.42 | 11.34 | 34225.46 | 3018.12 2014-05-20 20:46:00 | 3017.42 | 3017.62 | 3016.08 | 3016.64 | 26.24 | 79169.70 | 3017.02 2014-05-20 20:47:00 | 3017.12 | 3018.62 | 3017.00 | 3017.22 | 36.34 | 109636.49 | 3017.13 2014-05-20 20:48:00 | 3017.22 | 3018.10 | 3017.20 | 3017.22 | 9.80 | 29560.24 | 3017.89 2014-05-20 20:49:00 | 3017.80 | 3018.10 | 3016.40 | 3016.78 | 34.15 | 103034.87 | 3017.30 2014-05-20 20:50:00 | 3016.40 | 3016.40 | 3015.00 | 3015.00 | 26.43 | 79720.64 | 3015.84 2014-05-20 20:51:00 | 3015.12 | 3016.70 | 3015.00 | 3016.70 | 24.21 | 73000.60 | 3015.43 2014-05-20 20:52:00 | 3016.66 | 3018.80 | 3015.06 | 3017.15 | 27.93 | 84306.44 | 3018.06 2014-05-20 20:53:00 | 3017.98 | 3018.11 | 3017.15 | 3018.11 | 28.16 | 84983.45 | 3018.09 2014-05-20 20:54:00 | 3018.11 | 3018.11 | 3017.15 | 3017.63 | 1.90 | 5718.60 | 3017.73 2014-05-20 20:55:00 | 3018.08 | 3018.08 | 3017.61 | 3017.68 | 2.05 | 6183.27 | 3017.70 2014-05-20 20:56:00 | 3017.94 | 3017.94 | 3017.13 | 3017.48 | 12.97 | 39130.68 | 3017.48 2014-05-20 20:57:00 | 3017.48 | 3017.48 | 3015.02 | 3015.12 | 2.84 | 8564.41 | 3015.64 2014-05-20 20:58:00 | 3015.06 | 3015.06 | 3013.62 | 3013.64 | 34.66 | 104492.51 | 3014.61 2014-05-20 20:59:00 | 3013.64 | 3014.24 | 3013.60 | 3014.12 | 15.90 | 47908.50 | 3013.68 2014-05-20 21:00:00 | 3013.62 | 3014.12 | 3011.38 | 3013.38 | 1.16 | 3480.19 | 3013.15 2014-05-20 21:01:00 | . | . | . | . | . | . | . 2014-05-20 21:02:00 | 3013.55 | 3013.59 | 3013.55 | 3013.59 | 0.52 | 1567.07 | 3013.59 2014-05-20 21:03:00 | 3013.59 | 3014.55 | 3013.59 | 3014.45 | 7.02 | 21162.55 | 3014.18 2014-05-20 21:04:00 | 3014.45 | 3014.45 | 3013.95 | 3014.03 | 43.05 | 129739.55 | 3014.04 2014-05-20 21:05:00 | 3014.05 | 3014.64 | 3014.05 | 3014.64 | 1.21 | 3650.21 | 3014.21 2014-05-20 21:06:00 | 3015.12 | 3017.00 | 3014.62 | 3014.64 | 15.28 | 46071.15 | 3015.52 2014-05-20 21:07:00 | 3014.89 | 3014.91 | 3014.62 | 3014.69 | 10.52 | 31723.97 | 3014.73 2014-05-20 21:08:00 | 3014.67 | 3015.62 | 3013.67 | 3013.67 | 11.90 | 35875.24 | 3014.47 2014-05-20 21:09:00 | 3013.67 | 3013.67 | 3010.02 | 3010.02 | 80.28 | 241814.27 | 3012.17 2014-05-20 21:10:00 | 3010.12 | 3010.12 | 3007.77 | 3009.27 | 15.99 | 48124.64 | 3009.86 2014-05-20 21:11:00 | 3009.29 | 3013.32 | 3008.62 | 3009.98 | 44.24 | 133197.07 | 3010.51 2014-05-20 21:12:00 | 3009.77 | 3009.77 | 3007.69 | 3009.49 | 4.57 | 13755.19 | 3009.23 2014-05-20 21:13:00 | 3009.60 | 3009.62 | 3008.80 | 3008.80 | 0.07 | 210.66 | 3009.42 2014-05-20 21:14:00 | . | . | . | . | . | . | . 2014-05-20 21:15:00 | 3008.62 | 3008.62 | 3006.79 | 3008.12 | 12.47 | 37488.95 | 3007.05 2014-05-20 21:16:00 | 3008.21 | 3008.66 | 3006.69 | 3007.12 | 1.39 | 4187.41 | 3008.20 2014-05-20 21:17:00 | 3006.69 | 3009.77 | 3005.00 | 3006.03 | 51.35 | 154353.70 | 3005.91 2014-05-20 21:18:00 | 3006.03 | 3007.15 | 3005.69 | 3006.00 | 6.84 | 20567.18 | 3006.90 2014-05-20 21:19:00 | 3006.38 | 3007.23 | 3005.69 | 3006.80 | 1.02 | 3075.58 | 3006.43 2014-05-20 21:20:00 | 3006.62 | 3007.12 | 3006.44 | 3006.80 | 0.12 | 348.78 | 3006.73 2014-05-20 21:21:00 | . | . | . | . | . | . | . 2014-05-20 21:22:00 | 3007.62 | 3009.12 | 3007.06 | 3008.09 | 9.42 | 28348.40 | 3008.75 2014-05-20 21:23:00 | 3007.60 | 3007.60 | 3007.34 | 3007.34 | 0.34 | 1007.46 | 3007.36 2014-05-20 21:24:00 | 3007.32 | 3007.32 | 3005.00 | 3005.00 | 22.41 | 67359.01 | 3005.22 2014-05-20 21:25:00 | 3004.98 | 3005.59 | 3004.12 | 3004.12 | 34.39 | 103351.14 | 3005.09 2014-05-20 21:26:00 | 3004.05 | 3004.05 | 3003.60 | 3003.60 | 12.18 | 36584.31 | 3003.64 2014-05-20 21:27:00 | 3003.12 | 3003.12 | 3002.93 | 3002.93 | 0.82 | 2468.54 | 3003.09 2014-05-20 21:28:00 | 3003.12 | 3005.00 | 3003.12 | 3003.27 | 29.53 | 88689.18 | 3003.56 2014-05-20 21:29:00 | 3003.27 | 3003.27 | 3003.25 | 3003.27 | 0.72 | 2162.35 | 3003.26 2014-05-20 21:30:00 | 3003.50 | 3005.00 | 3002.65 | 3003.12 | 14.26 | 42838.94 | 3003.50 2014-05-20 21:31:00 | 3003.50 | 3005.03 | 3003.50 | 3004.67 | 7.53 | 22629.40 | 3004.43 2014-05-20 21:32:00 | 3005.12 | 3005.61 | 3000.00 | 3003.43 | 20.67 | 62043.03 | 3001.31 2014-05-20 21:33:00 | 3003.43 | 3005.01 | 3003.15 | 3003.89 | 5.19 | 15594.78 | 3004.20 2014-05-20 21:34:00 | 3004.69 | 3007.20 | 3004.15 | 3004.91 | 5.10 | 15309.59 | 3004.83 2014-05-20 21:35:00 | 3005.12 | 3007.56 | 3004.12 | 3004.64 | 1.57 | 4702.79 | 3004.98 2014-05-20 21:36:00 | 3004.98 | 3005.00 | 3000.15 | 3002.62 | 18.03 | 54182.24 | 3004.45 2014-05-20 21:37:00 | 3003.12 | 3005.00 | 3003.12 | 3004.63 | 0.87 | 2613.95 | 3004.54 2014-05-20 21:38:00 | 3004.62 | 3004.62 | 3002.13 | 3003.50 | 6.75 | 20274.92 | 3003.69 2014-05-20 21:39:00 | 3003.44 | 3005.00 | 3003.44 | 3005.00 | 13.54 | 40687.34 | 3004.31 2014-05-20 21:40:00 | 3005.00 | 3005.00 | 3003.00 | 3005.00 | 8.06 | 24217.92 | 3003.96 2014-05-20 21:41:00 | 3004.50 | 3005.20 | 3002.05 | 3003.00 | 15.35 | 46090.49 | 3003.62 2014-05-20 21:42:00 | 3003.09 | 3004.96 | 3001.55 | 3001.55 | 54.31 | 163078.91 | 3002.96 2014-05-20 21:43:00 | 3001.53 | 3005.00 | 3000.55 | 3003.12 | 4.44 | 13322.22 | 3001.85 2014-05-20 21:44:00 | 3003.02 | 3004.48 | 3002.62 | 3004.48 | 6.56 | 19686.83 | 3003.33 2014-05-20 21:45:00 | 3003.96 | 3005.00 | 3003.96 | 3004.12 | 12.04 | 36185.61 | 3004.45 2014-05-20 21:46:00 | 3004.50 | 3004.50 | 3003.80 | 3003.88 | 2.26 | 6788.99 | 3003.98 2014-05-20 21:47:00 | 3003.90 | 3004.50 | 3003.89 | 3004.40 | 23.86 | 71666.28 | 3003.99 2014-05-20 21:48:00 | 3004.11 | 3004.11 | 3004.00 | 3004.00 | 3.38 | 10159.75 | 3004.07 2014-05-20 21:49:00 | 3003.80 | 3003.80 | 3002.78 | 3002.99 | 17.81 | 53487.89 | 3003.08 2014-05-20 21:50:00 | 3002.62 | 3002.90 | 3001.13 | 3002.12 | 5.45 | 16362.50 | 3002.84 2014-05-20 21:51:00 | 3002.00 | 3002.63 | 3000.00 | 3001.64 | 51.61 | 154894.78 | 3001.37 2014-05-20 21:52:00 | 3002.12 | 3004.92 | 3002.12 | 3004.27 | 6.91 | 20743.58 | 3004.14 2014-05-20 21:53:00 | 3004.27 | 3004.27 | 3002.12 | 3003.12 | 1.52 | 4563.27 | 3004.13 2014-05-20 21:54:00 | 3002.66 | 3003.00 | 3002.12 | 3002.12 | 0.89 | 2672.41 | 3002.70 2014-05-20 21:55:00 | 3002.62 | 3002.71 | 3002.00 | 3002.50 | 3.68 | 11033.09 | 3002.20 2014-05-20 21:56:00 | 3002.50 | 3003.32 | 3002.50 | 3003.32 | 35.10 | 105390.43 | 3002.75 2014-05-20 21:57:00 | . | . | . | . | . | . | . 2014-05-20 21:58:00 | 3003.60 | 3003.60 | 3003.60 | 3003.60 | 0.02 | 60.07 | 3003.60 2014-05-20 21:59:00 | 3003.57 | 3004.00 | 3003.02 | 3003.06 | 25.75 | 77339.60 | 3003.48 2014-05-20 22:00:00 | 3003.88 | 3003.88 | 3003.12 | 3003.62 | 2.01 | 6028.14 | 3003.56 2014-05-20 22:01:00 | 3003.12 | 3003.98 | 3002.21 | 3003.98 | 1.90 | 5718.34 | 3003.33 2014-05-20 22:02:00 | 3003.98 | 3004.00 | 3001.00 | 3001.03 | 6.05 | 18166.96 | 3002.80 2014-05-20 22:03:00 | 3001.62 | 3002.50 | 3001.00 | 3001.00 | 27.92 | 83787.79 | 3001.32 2014-05-20 22:04:00 | 3001.00 | 3002.00 | 3000.05 | 3000.62 | 13.01 | 39044.57 | 3001.12 2014-05-20 22:05:00 | 3001.00 | 3001.58 | 3001.00 | 3001.00 | 1.53 | 4588.60 | 3001.05 2014-05-20 22:06:00 | 3001.58 | 3002.00 | 3001.58 | 3002.00 | 1.05 | 3142.81 | 3001.73 2014-05-20 22:07:00 | 3001.97 | 3002.12 | 3001.97 | 3002.10 | 3.74 | 11215.77 | 3002.08 2014-05-20 22:08:00 | 3002.10 | 3002.10 | 3001.12 | 3001.60 | 3.70 | 11113.04 | 3001.90 2014-05-20 22:09:00 | 3001.62 | 3002.10 | 3001.00 | 3001.59 | 5.60 | 16808.71 | 3001.56 2014-05-20 22:10:00 | 3001.12 | 3001.12 | 3000.00 | 3000.01 | 34.71 | 104125.00 | 3000.29 2014-05-20 22:11:00 | 3000.01 | 3002.62 | 2997.14 | 3001.62 | 11.99 | 35995.80 | 3001.40 2014-05-20 22:12:00 | 3001.67 | 3002.62 | 3001.67 | 3002.62 | 3.57 | 10702.65 | 3002.15 2014-05-20 22:13:00 | 3001.62 | 3002.19 | 3000.01 | 3001.60 | 13.87 | 41615.65 | 3001.49 2014-05-20 22:14:00 | 3001.62 | 3002.79 | 3001.58 | 3002.12 | 1.59 | 4758.74 | 3002.36 2014-05-20 22:15:00 | . | . | . | . | . | . | . 2014-05-20 22:16:00 | . | . | . | . | . | . | . 2014-05-20 22:17:00 | 3001.62 | 3002.97 | 2999.62 | 3002.50 | 12.71 | 38122.63 | 3000.60 2014-05-20 22:18:00 | . | . | . | . | . | . | . 2014-05-20 22:19:00 | . | . | . | . | . | . | . 2014-05-20 22:20:00 | 3002.12 | 3002.12 | 3001.50 | 3002.12 | 2.12 | 6364.44 | 3002.09 2014-05-20 22:21:00 | 3001.62 | 3001.62 | 2996.21 | 2997.55 | 8.12 | 24357.14 | 2999.28 2014-05-20 22:22:00 | 2997.12 | 3000.65 | 2996.62 | 3000.00 | 15.74 | 47172.07 | 2997.72 2014-05-20 22:23:00 | 2999.62 | 3000.00 | 2998.12 | 2999.12 | 2.89 | 8650.97 | 2998.60 2014-05-20 22:24:00 | 2999.60 | 3000.00 | 2999.50 | 3000.00 | 20.10 | 60300.24 | 2999.86 2014-05-20 22:25:00 | 3000.00 | 3000.00 | 2998.56 | 3000.00 | 11.95 | 35850.12 | 2999.26 2014-05-20 22:26:00 | 2999.12 | 3000.12 | 2998.60 | 3000.12 | 17.17 | 51492.50 | 2999.33 2014-05-20 22:27:00 | 3000.02 | 3000.32 | 3000.02 | 3000.32 | 1.51 | 4521.30 | 3000.20 2014-05-20 22:28:00 | 3000.62 | 3000.62 | 3000.27 | 3000.34 | 14.73 | 44191.88 | 3000.33 2014-05-20 22:29:00 | 3001.00 | 3001.00 | 3000.12 | 3000.12 | 3.08 | 9230.67 | 3000.87 2014-05-20 22:30:00 | 3000.12 | 3000.65 | 2999.48 | 2999.55 | 24.92 | 74763.50 | 2999.78 2014-05-20 22:31:00 | 2999.32 | 3001.12 | 2997.17 | 3001.07 | 13.06 | 39163.87 | 2998.54 2014-05-20 22:32:00 | 3000.66 | 3003.00 | 3000.66 | 3000.77 | 3.74 | 11225.06 | 3002.15 2014-05-20 22:33:00 | 3001.62 | 3001.99 | 3000.77 | 3001.46 | 10.85 | 32573.01 | 3001.29 2014-05-20 22:34:00 | 3001.47 | 3002.00 | 3000.00 | 3000.00 | 17.90 | 53727.64 | 3001.04 2014-05-20 22:35:00 | 3000.62 | 3002.12 | 3000.56 | 3002.12 | 14.83 | 44512.63 | 3001.12 2014-05-20 22:36:00 | 3002.12 | 3003.00 | 3002.12 | 3002.48 | 20.01 | 60077.60 | 3002.53 2014-05-20 22:37:00 | 3002.98 | 3003.00 | 3002.12 | 3003.00 | 49.58 | 148856.19 | 3002.59 2014-05-20 22:38:00 | 3002.80 | 3003.56 | 3001.20 | 3003.56 | 78.94 | 237006.09 | 3002.17 2014-05-20 22:39:00 | 3003.56 | 3004.00 | 3001.61 | 3002.72 | 32.97 | 99013.02 | 3003.03 2014-05-20 22:40:00 | 3002.12 | 3003.62 | 3001.90 | 3003.00 | 42.18 | 126646.93 | 3002.68 2014-05-20 22:41:00 | 3002.66 | 3003.50 | 3000.62 | 3002.62 | 12.11 | 36363.41 | 3002.01 2014-05-20 22:42:00 | 3002.60 | 3003.00 | 3002.59 | 3002.59 | 7.00 | 21031.24 | 3002.75 2014-05-20 22:43:00 | 3002.59 | 3004.00 | 3002.59 | 3003.00 | 0.82 | 2459.70 | 3003.30 2014-05-20 22:44:00 | 3003.00 | 3004.00 | 3003.00 | 3003.72 | 0.92 | 2757.25 | 3003.54 2014-05-20 22:45:00 | 3003.12 | 3004.00 | 3002.50 | 3003.12 | 7.71 | 23157.16 | 3003.52 2014-05-20 22:46:00 | 3002.80 | 3003.62 | 3002.62 | 3003.62 | 2.57 | 7714.40 | 3002.88 2014-05-20 22:47:00 | 3003.97 | 3004.00 | 3003.62 | 3004.00 | 8.33 | 25031.55 | 3003.91 2014-05-20 22:48:00 | 3004.00 | 3004.10 | 3004.00 | 3004.10 | 1.23 | 3697.93 | 3004.01 2014-05-20 22:49:00 | 3004.10 | 3004.98 | 3004.00 | 3004.92 | 22.18 | 66642.74 | 3004.50 2014-05-20 22:50:00 | 3004.64 | 3004.90 | 3002.62 | 3003.00 | 17.28 | 51907.83 | 3004.10 2014-05-20 22:51:00 | 3003.00 | 3004.09 | 3003.00 | 3003.21 | 1.17 | 3510.64 | 3003.12 2014-05-20 22:52:00 | 3003.50 | 3004.09 | 3003.50 | 3003.85 | 10.46 | 31401.76 | 3003.52 2014-05-20 22:53:00 | 3003.60 | 3005.00 | 3003.60 | 3004.63 | 10.21 | 30673.16 | 3004.23 2014-05-20 22:54:00 | 3005.00 | 3007.12 | 3004.57 | 3007.12 | 40.63 | 122102.48 | 3005.60 2014-05-20 22:55:00 | 3007.34 | 3014.74 | 3007.34 | 3011.62 | 55.37 | 166762.54 | 3011.79 2014-05-20 22:56:00 | 3011.65 | 3013.00 | 3009.85 | 3010.00 | 20.56 | 61925.38 | 3011.64 2014-05-20 22:57:00 | 3010.38 | 3015.60 | 3010.03 | 3013.56 | 42.59 | 128278.30 | 3011.79 2014-05-20 22:58:00 | 3013.56 | 3014.00 | 3012.15 | 3013.07 | 22.54 | 67920.84 | 3013.21 2014-05-20 22:59:00 | 3013.60 | 3014.00 | 3012.92 | 3013.64 | 1.33 | 3992.81 | 3013.44 2014-05-20 23:00:00 | 3013.20 | 3015.00 | 3012.62 | 3013.62 | 25.59 | 77108.54 | 3013.46 2014-05-20 23:01:00 | 3013.62 | 3014.54 | 3013.00 | 3014.12 | 10.55 | 31786.11 | 3013.47 2014-05-20 23:02:00 | 3014.00 | 3015.62 | 3013.60 | 3015.62 | 29.67 | 89436.83 | 3014.59 2014-05-20 23:03:00 | 3016.12 | 3016.94 | 3015.22 | 3015.63 | 67.46 | 203456.45 | 3015.82 2014-05-20 23:04:00 | 3015.63 | 3017.62 | 3015.12 | 3017.62 | 34.43 | 103834.21 | 3015.63 2014-05-20 23:05:00 | 3017.12 | 3020.00 | 3016.62 | 3019.62 | 36.93 | 111459.73 | 3018.46 2014-05-20 23:06:00 | 3019.61 | 3023.00 | 3019.61 | 3020.63 | 33.52 | 101248.40 | 3020.27 2014-05-20 23:07:00 | 3020.63 | 3023.00 | 3020.12 | 3020.12 | 17.06 | 51532.88 | 3021.04 2014-05-20 23:08:00 | 3020.00 | 3020.38 | 3017.98 | 3018.00 | 11.96 | 36109.81 | 3018.96 2014-05-20 23:09:00 | 3017.99 | 3018.00 | 3013.62 | 3015.00 | 22.33 | 67347.30 | 3015.87 2014-05-20 23:10:00 | 3014.13 | 3017.12 | 3014.12 | 3016.67 | 33.24 | 100247.21 | 3015.77 2014-05-20 23:11:00 | 3017.12 | 3020.38 | 3016.58 | 3019.99 | 52.34 | 157992.82 | 3018.64 2014-05-20 23:12:00 | 3019.62 | 3023.95 | 3019.62 | 3023.95 | 37.00 | 111823.42 | 3022.34 2014-05-20 23:13:00 | 3023.95 | 3026.35 | 3023.79 | 3026.35 | 44.21 | 133720.89 | 3024.74 2014-05-20 23:14:00 | 3025.62 | 3029.79 | 3025.54 | 3028.62 | 50.14 | 151847.92 | 3028.30 2014-05-20 23:15:00 | 3028.12 | 3028.12 | 3026.12 | 3027.06 | 83.33 | 252243.21 | 3027.15 2014-05-20 23:16:00 | 3027.06 | 3028.00 | 3025.00 | 3026.00 | 21.64 | 65502.05 | 3026.34 2014-05-20 23:17:00 | 3026.00 | 3026.00 | 3019.12 | 3022.13 | 87.35 | 264049.22 | 3023.06 2014-05-20 23:18:00 | 3022.97 | 3025.14 | 3022.03 | 3025.14 | 23.50 | 71062.77 | 3023.69 2014-05-20 23:19:00 | 3025.62 | 3030.00 | 3025.62 | 3028.00 | 44.65 | 135226.66 | 3028.39 2014-05-20 23:20:00 | 3029.12 | 3030.90 | 3027.00 | 3030.90 | 39.92 | 120933.89 | 3029.41 2014-05-20 23:21:00 | 3030.90 | 3036.00 | 3029.00 | 3035.05 | 76.86 | 233042.57 | 3032.08 2014-05-20 23:22:00 | 3034.83 | 3035.00 | 3033.62 | 3035.00 | 16.75 | 50846.06 | 3034.86 2014-05-20 23:23:00 | 3034.90 | 3034.90 | 3031.62 | 3031.78 | 48.14 | 146019.54 | 3032.97 2014-05-20 23:24:00 | 3031.78 | 3031.80 | 3028.20 | 3028.62 | 26.84 | 81333.25 | 3030.30 2014-05-20 23:25:00 | 3028.62 | 3030.62 | 3028.62 | 3030.14 | 27.63 | 83703.85 | 3029.56 2014-05-20 23:26:00 | 3030.62 | 3033.58 | 3030.00 | 3031.20 | 47.86 | 145068.89 | 3030.98 2014-05-20 23:27:00 | 3031.20 | 3031.84 | 3029.70 | 3029.70 | 44.10 | 133650.85 | 3030.70 2014-05-20 23:28:00 | 3029.98 | 3030.00 | 3027.13 | 3028.23 | 14.16 | 42889.86 | 3029.59 2014-05-20 23:29:00 | 3029.12 | 3030.00 | 3029.00 | 3030.00 | 11.42 | 34590.19 | 3029.71 2014-05-20 23:30:00 | 3030.00 | 3030.00 | 3028.00 | 3028.66 | 38.97 | 118082.70 | 3029.86 2014-05-20 23:31:00 | 3029.27 | 3032.62 | 3029.27 | 3031.53 | 18.43 | 55834.67 | 3030.21 2014-05-20 23:32:00 | 3031.53 | 3035.00 | 3031.53 | 3034.72 | 21.01 | 63735.84 | 3033.74 2014-05-20 23:33:00 | 3034.55 | 3038.15 | 3034.12 | 3034.12 | 33.00 | 100217.80 | 3036.81 2014-05-20 23:34:00 | 3033.62 | 3034.18 | 3032.02 | 3034.18 | 15.38 | 46648.34 | 3033.45 2014-05-20 23:35:00 | 3034.00 | 3034.90 | 3034.00 | 3034.00 | 8.74 | 26528.95 | 3034.31 2014-05-20 23:36:00 | 3034.60 | 3034.60 | 3033.10 | 3034.60 | 21.14 | 64142.40 | 3034.17 2014-05-20 23:37:00 | 3034.06 | 3034.99 | 3030.00 | 3030.00 | 43.16 | 130835.94 | 3031.77 2014-05-20 23:38:00 | 3030.00 | 3034.00 | 3030.00 | 3033.00 | 73.13 | 221726.95 | 3032.08 2014-05-20 23:39:00 | 3033.00 | 3034.99 | 3032.00 | 3034.15 | 20.95 | 63566.86 | 3033.93 2014-05-20 23:40:00 | 3034.15 | 3034.15 | 3032.07 | 3034.00 | 28.33 | 85939.77 | 3033.42 2014-05-20 23:41:00 | 3033.12 | 3038.15 | 3032.35 | 3034.51 | 49.77 | 151001.57 | 3034.11 2014-05-20 23:42:00 | 3034.55 | 3034.55 | 3032.01 | 3033.12 | 34.14 | 103531.63 | 3032.74 2014-05-20 23:43:00 | 3033.15 | 3034.64 | 3032.01 | 3034.18 | 27.00 | 81917.90 | 3033.66 2014-05-20 23:44:00 | 3034.16 | 3039.00 | 3034.00 | 3034.98 | 53.29 | 161757.11 | 3035.36 2014-05-20 23:45:00 | 3034.21 | 3035.32 | 3033.13 | 3034.61 | 32.41 | 98351.40 | 3034.23 2014-05-20 23:46:00 | 3034.61 | 3034.67 | 3033.00 | 3033.00 | 42.81 | 129899.15 | 3034.11 2014-05-20 23:47:00 | 3033.00 | 3034.70 | 3031.00 | 3034.67 | 32.47 | 98495.33 | 3033.24 2014-05-20 23:48:00 | 3034.67 | 3037.81 | 3033.00 | 3034.80 | 39.36 | 119432.73 | 3034.21 2014-05-20 23:49:00 | 3034.77 | 3036.52 | 3034.64 | 3034.67 | 60.91 | 184901.64 | 3035.60 2014-05-20 23:50:00 | 3034.64 | 3037.60 | 3034.64 | 3036.15 | 27.30 | 82904.56 | 3036.46 2014-05-20 23:51:00 | 3036.14 | 3036.50 | 3034.64 | 3034.64 | 27.92 | 84736.09 | 3035.18 2014-05-20 23:52:00 | 3035.67 | 3035.98 | 3033.72 | 3034.53 | 58.41 | 177245.87 | 3034.56 2014-05-20 23:53:00 | 3033.75 | 3033.85 | 3031.50 | 3031.50 | 9.54 | 28944.06 | 3033.01 2014-05-20 23:54:00 | 3031.97 | 3031.98 | 3029.32 | 3029.32 | 14.96 | 45336.75 | 3030.73 2014-05-20 23:55:00 | 3029.25 | 3029.32 | 3027.07 | 3029.00 | 14.03 | 42499.35 | 3028.96 2014-05-20 23:56:00 | 3028.72 | 3029.75 | 3028.25 | 3029.00 | 5.96 | 18052.81 | 3029.00 2014-05-20 23:57:00 | 3029.22 | 3029.22 | 3027.15 | 3028.27 | 19.22 | 58212.39 | 3028.90 2014-05-20 23:58:00 | 3028.00 | 3028.26 | 3027.65 | 3028.00 | 26.13 | 79120.68 | 3028.08 2014-05-20 23:59:00 | 3027.25 | 3027.25 | 3023.86 | 3025.19 | 30.80 | 93182.64 | 3025.51 2014-05-21 00:00:00 | 3025.35 | 3025.40 | 3021.29 | 3021.29 | 24.15 | 73006.22 | 3023.41 2014-05-21 00:01:00 | 3022.25 | 3027.13 | 3019.69 | 3023.15 | 46.53 | 140599.56 | 3021.76 2014-05-21 00:02:00 | 3023.15 | 3026.25 | 3023.15 | 3025.00 | 17.16 | 51905.61 | 3025.68 2014-05-21 00:03:00 | 3025.52 | 3029.00 | 3025.04 | 3027.25 | 31.12 | 94168.29 | 3025.97 2014-05-21 00:04:00 | 3027.25 | 3027.25 | 3025.00 | 3026.00 | 39.31 | 118959.41 | 3026.50 2014-05-21 00:05:00 | 3026.00 | 3026.07 | 3022.18 | 3022.18 | 33.81 | 102255.26 | 3024.77 2014-05-21 00:06:00 | 3022.18 | 3023.76 | 3020.00 | 3020.03 | 67.45 | 203757.99 | 3020.74 2014-05-21 00:07:00 | 3021.25 | 3021.25 | 3019.75 | 3020.00 | 18.76 | 56670.98 | 3020.36 2014-05-21 00:08:00 | 3019.85 | 3020.25 | 3018.85 | 3018.85 | 25.35 | 76528.99 | 3019.13 2014-05-21 00:09:00 | 3018.75 | 3018.75 | 3015.00 | 3015.04 | 49.52 | 149366.61 | 3016.17 2014-05-21 00:10:00 | 3015.04 | 3015.25 | 3003.60 | 3007.94 | 105.41 | 317233.91 | 3009.50 2014-05-21 00:11:00 | 3008.25 | 3010.00 | 3005.00 | 3010.00 | 36.71 | 110409.04 | 3007.85 2014-05-21 00:12:00 | 3009.25 | 3012.19 | 3008.67 | 3012.00 | 55.08 | 165779.92 | 3010.02 2014-05-21 00:13:00 | 3012.00 | 3012.00 | 3008.69 | 3009.25 | 37.29 | 112237.07 | 3009.76 2014-05-21 00:14:00 | 3009.60 | 3012.25 | 3008.00 | 3012.12 | 39.67 | 119394.73 | 3010.08 2014-05-21 00:15:00 | 3012.12 | 3017.73 | 3012.12 | 3017.73 | 37.39 | 112717.69 | 3014.89 2014-05-21 00:16:00 | 3017.25 | 3019.75 | 3017.25 | 3018.71 | 63.82 | 192612.53 | 3018.30 2014-05-21 00:17:00 | 3018.71 | 3021.31 | 3018.69 | 3021.31 | 58.83 | 177663.78 | 3019.75 2014-05-21 00:18:00 | 3021.25 | 3026.25 | 3020.75 | 3026.25 | 78.81 | 238188.59 | 3022.28 2014-05-21 00:19:00 | 3026.25 | 3027.25 | 3015.00 | 3022.00 | 37.46 | 113227.28 | 3023.02 2014-05-21 00:20:00 | 3021.75 | 3021.75 | 3014.80 | 3014.80 | 28.15 | 84979.45 | 3018.70 2014-05-21 00:21:00 | 3015.72 | 3016.00 | 3012.93 | 3014.67 | 58.32 | 175783.94 | 3014.28 2014-05-21 00:22:00 | 3014.56 | 3016.00 | 3013.17 | 3016.00 | 68.42 | 206216.18 | 3014.20 2014-05-21 00:23:00 | 3016.00 | 3024.23 | 3015.90 | 3020.72 | 48.16 | 145381.36 | 3018.72 2014-05-21 00:24:00 | 3020.00 | 3025.99 | 3020.00 | 3022.87 | 54.31 | 164154.74 | 3022.72 2014-05-21 00:25:00 | 3023.94 | 3026.00 | 3019.66 | 3021.82 | 73.40 | 221961.79 | 3023.88 2014-05-21 00:26:00 | 3021.43 | 3023.00 | 3015.00 | 3019.72 | 53.30 | 160974.80 | 3020.17 2014-05-21 00:27:00 | 3019.32 | 3020.88 | 3015.00 | 3020.00 | 62.48 | 188680.02 | 3019.90 2014-05-21 00:28:00 | 3020.00 | 3020.00 | 3014.12 | 3019.64 | 37.19 | 112268.36 | 3018.78 2014-05-21 00:29:00 | 3019.64 | 3019.64 | 3017.64 | 3018.41 | 10.14 | 30607.80 | 3018.22 2014-05-21 00:30:00 | 3018.50 | 3019.00 | 3017.34 | 3018.53 | 28.16 | 84996.03 | 3018.11 2014-05-21 00:31:00 | 3018.53 | 3019.56 | 3018.37 | 3018.93 | 6.02 | 18175.82 | 3018.74 2014-05-21 00:32:00 | 3018.84 | 3021.50 | 3018.50 | 3021.11 | 79.32 | 239548.65 | 3020.07 2014-05-21 00:33:00 | 3021.11 | 3022.00 | 3020.00 | 3022.00 | 24.51 | 74067.33 | 3021.43 2014-05-21 00:34:00 | 3022.03 | 3025.00 | 3022.00 | 3024.88 | 46.48 | 140560.74 | 3024.11 2014-05-21 00:35:00 | 3025.37 | 3030.01 | 3025.37 | 3030.00 | 107.93 | 326898.96 | 3028.78 2014-05-21 00:36:00 | 3029.90 | 3031.97 | 3029.39 | 3031.87 | 82.08 | 248692.34 | 3030.06 2014-05-21 00:37:00 | 3031.37 | 3049.00 | 3030.00 | 3032.37 | 115.39 | 350375.79 | 3036.37 2014-05-21 00:38:00 | 3032.53 | 3033.40 | 3031.27 | 3031.87 | 25.48 | 77290.79 | 3032.91 2014-05-21 00:39:00 | 3031.27 | 3034.88 | 3031.02 | 3032.04 | 21.90 | 66389.12 | 3031.47 2014-05-21 00:40:00 | 3032.87 | 3032.90 | 3031.01 | 3031.69 | 40.30 | 122196.41 | 3031.87 2014-05-21 00:41:00 | 3031.52 | 3032.11 | 3022.00 | 3032.10 | 72.42 | 219449.22 | 3030.44 2014-05-21 00:42:00 | 3032.26 | 3033.20 | 3031.00 | 3031.34 | 79.22 | 240136.07 | 3031.41 2014-05-21 00:43:00 | 3031.87 | 3033.00 | 3029.00 | 3030.99 | 39.72 | 120394.15 | 3031.15 2014-05-21 00:44:00 | 3031.37 | 3032.30 | 3030.49 | 3031.49 | 32.95 | 99900.74 | 3031.52 2014-05-21 00:45:00 | 3031.49 | 3032.87 | 3031.00 | 3032.87 | 44.13 | 133821.60 | 3032.30 2014-05-21 00:46:00 | 3032.99 | 3040.00 | 3032.99 | 3040.00 | 50.98 | 154763.93 | 3036.02 2014-05-21 00:47:00 | 3039.98 | 3040.17 | 3037.10 | 3039.00 | 81.88 | 248893.57 | 3039.62 2014-05-21 00:48:00 | 3039.03 | 3040.42 | 3038.00 | 3040.30 | 56.88 | 172896.17 | 3039.61 2014-05-21 00:49:00 | 3040.30 | 3047.91 | 3040.30 | 3046.91 | 73.02 | 222316.17 | 3044.47 2014-05-21 00:50:00 | 3047.74 | 3064.00 | 3046.00 | 3060.91 | 210.39 | 642618.39 | 3054.44 2014-05-21 00:51:00 | 3060.91 | 3072.00 | 3060.91 | 3069.98 | 193.09 | 592215.53 | 3067.09 2014-05-21 00:52:00 | 3069.98 | 3070.00 | 3055.90 | 3057.37 | 245.52 | 752117.44 | 3063.35 2014-05-21 00:53:00 | 3057.00 | 3070.00 | 3055.93 | 3065.14 | 90.90 | 278260.01 | 3061.07 2014-05-21 00:54:00 | 3065.14 | 3069.00 | 3055.38 | 3057.94 | 158.78 | 486037.09 | 3061.15 2014-05-21 00:55:00 | 3057.94 | 3058.41 | 3054.02 | 3058.41 | 35.07 | 107158.90 | 3055.31 2014-05-21 00:56:00 | 3059.41 | 3064.00 | 3055.42 | 3062.44 | 79.11 | 242080.81 | 3060.09 2014-05-21 00:57:00 | 3063.14 | 3065.00 | 3061.44 | 3063.04 | 91.82 | 281266.15 | 3063.33 2014-05-21 00:58:00 | 3063.04 | 3064.53 | 3060.44 | 3062.35 | 56.96 | 174415.82 | 3062.13 2014-05-21 00:59:00 | 3062.00 | 3064.33 | 3062.00 | 3064.33 | 33.97 | 104062.42 | 3063.09 2014-05-21 01:00:00 | 3064.35 | 3068.00 | 3064.35 | 3066.83 | 79.13 | 242648.80 | 3066.38 2014-05-21 01:01:00 | 3067.00 | 3070.00 | 3063.04 | 3067.27 | 115.22 | 353408.32 | 3067.22 2014-05-21 01:02:00 | 3067.27 | 3075.00 | 3067.27 | 3070.23 | 149.00 | 457344.75 | 3069.35 2014-05-21 01:03:00 | 3070.29 | 3071.07 | 3068.02 | 3070.57 | 50.15 | 153957.77 | 3069.76 2014-05-21 01:04:00 | 3070.62 | 3080.00 | 3070.62 | 3077.66 | 87.68 | 269643.84 | 3075.46 2014-05-21 01:05:00 | 3077.66 | 3085.00 | 3077.66 | 3078.98 | 113.38 | 349155.74 | 3079.65 2014-05-21 01:06:00 | 3078.41 | 3080.41 | 3077.00 | 3078.02 | 78.05 | 240264.18 | 3078.30 2014-05-21 01:07:00 | 3078.34 | 3079.10 | 3072.41 | 3072.41 | 123.70 | 380633.62 | 3077.05 2014-05-21 01:08:00 | 3071.41 | 3078.00 | 3071.28 | 3075.79 | 86.36 | 265579.72 | 3075.30 2014-05-21 01:09:00 | 3075.79 | 3076.62 | 3074.93 | 3076.60 | 55.22 | 169848.76 | 3075.63 2014-05-21 01:10:00 | 3076.62 | 3077.00 | 3075.98 | 3077.00 | 39.37 | 121128.95 | 3076.84 2014-05-21 01:11:00 | 3077.00 | 3078.61 | 3076.00 | 3077.97 | 88.91 | 273600.05 | 3077.30 2014-05-21 01:12:00 | 3076.99 | 3080.05 | 3076.00 | 3080.00 | 83.31 | 256473.58 | 3078.40 2014-05-21 01:13:00 | 3080.00 | 3082.09 | 3080.00 | 3080.14 | 90.68 | 279358.89 | 3080.75 2014-05-21 01:14:00 | 3080.14 | 3085.00 | 3080.14 | 3084.78 | 44.30 | 136548.76 | 3082.57 2014-05-21 01:15:00 | 3084.96 | 3099.00 | 3084.70 | 3090.05 | 142.16 | 439395.86 | 3090.88 2014-05-21 01:16:00 | 3095.91 | 3095.91 | 3090.03 | 3090.13 | 98.37 | 304214.97 | 3092.56 2014-05-21 01:17:00 | 3091.02 | 3091.02 | 3076.00 | 3080.05 | 108.93 | 336059.76 | 3085.04 2014-05-21 01:18:00 | 3080.72 | 3085.00 | 3078.02 | 3083.41 | 136.31 | 419867.20 | 3080.33 2014-05-21 01:19:00 | 3083.27 | 3085.00 | 3080.10 | 3083.99 | 28.72 | 88561.75 | 3083.20 2014-05-21 01:20:00 | 3083.51 | 3084.90 | 3083.46 | 3084.54 | 70.35 | 216974.96 | 3084.13 2014-05-21 01:21:00 | 3084.47 | 3084.47 | 3081.00 | 3081.30 | 63.54 | 195869.80 | 3082.67 2014-05-21 01:22:00 | 3081.90 | 3081.90 | 3074.88 | 3074.88 | 65.49 | 201571.72 | 3078.09 2014-05-21 01:23:00 | 3074.88 | 3074.88 | 3071.48 | 3073.09 | 70.30 | 216060.41 | 3073.23 2014-05-21 01:24:00 | 3072.02 | 3077.35 | 3072.02 | 3076.00 | 58.72 | 180504.42 | 3073.99 2014-05-21 01:25:00 | 3076.00 | 3080.04 | 3076.00 | 3079.56 | 51.13 | 157370.44 | 3078.15 2014-05-21 01:26:00 | 3079.82 | 3080.00 | 3074.98 | 3074.98 | 69.81 | 214890.54 | 3078.31 2014-05-21 01:27:00 | 3074.43 | 3074.93 | 3070.00 | 3071.74 | 68.69 | 211057.71 | 3072.66 2014-05-21 01:28:00 | 3071.74 | 3071.74 | 3070.02 | 3071.00 | 32.84 | 100843.66 | 3070.66 2014-05-21 01:29:00 | 3071.00 | 3072.91 | 3071.00 | 3071.02 | 57.59 | 176889.83 | 3071.70 2014-05-21 01:30:00 | 3071.02 | 3073.19 | 3071.02 | 3072.46 | 78.36 | 240685.64 | 3071.73 2014-05-21 01:31:00 | 3073.19 | 3077.50 | 3072.41 | 3075.32 | 42.29 | 130015.14 | 3074.08 2014-05-21 01:32:00 | 3075.28 | 3079.25 | 3075.28 | 3079.02 | 58.37 | 179678.40 | 3078.53 2014-05-21 01:33:00 | 3079.02 | 3080.41 | 3078.36 | 3079.15 | 117.63 | 362287.79 | 3079.84 2014-05-21 01:34:00 | 3079.15 | 3080.00 | 3077.10 | 3077.46 | 63.20 | 194539.03 | 3078.39 2014-05-21 01:35:00 | 3077.48 | 3079.00 | 3077.00 | 3077.00 | 84.61 | 260406.35 | 3077.83 2014-05-21 01:36:00 | 3077.60 | 3078.00 | 3074.42 | 3074.93 | 27.75 | 85369.78 | 3076.94 2014-05-21 01:37:00 | 3074.93 | 3075.40 | 3073.98 | 3075.08 | 71.65 | 220303.83 | 3074.76 2014-05-21 01:38:00 | 3075.17 | 3076.00 | 3075.00 | 3075.06 | 40.14 | 123426.73 | 3075.29 2014-05-21 01:39:00 | 3075.10 | 3075.10 | 3071.10 | 3071.18 | 48.59 | 149331.10 | 3073.23 2014-05-21 01:40:00 | 3071.14 | 3071.16 | 3050.10 | 3064.22 | 194.88 | 596844.16 | 3062.67 2014-05-21 01:41:00 | 3064.22 | 3064.22 | 3056.00 | 3056.98 | 116.87 | 357570.61 | 3059.48 2014-05-21 01:42:00 | 3056.98 | 3057.80 | 3053.10 | 3057.76 | 84.75 | 258970.98 | 3055.70 2014-05-21 01:43:00 | 3057.76 | 3063.30 | 3056.01 | 3062.76 | 82.58 | 252620.59 | 3059.06 2014-05-21 01:44:00 | 3062.76 | 3063.97 | 3061.28 | 3061.28 | 68.65 | 210242.34 | 3062.70 2014-05-21 01:45:00 | 3061.30 | 3066.00 | 3060.00 | 3064.80 | 62.51 | 191391.03 | 3061.67 2014-05-21 01:46:00 | 3065.69 | 3066.69 | 3060.00 | 3061.21 | 69.17 | 211798.58 | 3061.82 2014-05-21 01:47:00 | 3061.21 | 3061.21 | 3058.60 | 3059.27 | 38.47 | 117724.69 | 3059.93 2014-05-21 01:48:00 | 3059.27 | 3059.27 | 3058.12 | 3058.98 | 33.43 | 102263.13 | 3059.02 2014-05-21 01:49:00 | 3058.12 | 3060.00 | 3057.80 | 3058.62 | 54.43 | 166522.11 | 3059.27 2014-05-21 01:50:00 | 3058.11 | 3058.11 | 3053.20 | 3054.00 | 107.76 | 329363.69 | 3056.48 2014-05-21 01:51:00 | 3054.00 | 3055.00 | 3051.00 | 3053.86 | 78.00 | 238153.07 | 3053.32 2014-05-21 01:52:00 | 3053.41 | 3054.36 | 3051.04 | 3054.36 | 72.51 | 221337.83 | 3052.51 2014-05-21 01:53:00 | 3054.86 | 3058.00 | 3053.86 | 3058.00 | 47.74 | 145934.06 | 3056.66 2014-05-21 01:54:00 | 3058.00 | 3061.02 | 3056.93 | 3060.01 | 87.29 | 266989.82 | 3058.55 2014-05-21 01:55:00 | 3060.05 | 3061.38 | 3059.87 | 3061.10 | 65.91 | 201746.23 | 3060.89 2014-05-21 01:56:00 | 3061.36 | 3065.85 | 3061.10 | 3062.36 | 102.20 | 313035.52 | 3063.00 2014-05-21 01:57:00 | 3062.86 | 3071.51 | 3061.36 | 3062.00 | 137.49 | 421481.72 | 3065.63 2014-05-21 01:58:00 | 3061.89 | 3061.89 | 3057.00 | 3057.85 | 96.57 | 295410.30 | 3059.00 2014-05-21 01:59:00 | 3057.46 | 3057.46 | 3054.41 | 3055.68 | 29.66 | 90637.71 | 3056.20 2014-05-21 02:00:00 | 3055.60 | 3055.60 | 3054.00 | 3054.38 | 174.39 | 532655.83 | 3054.39 2014-05-21 02:01:00 | 3054.86 | 3056.85 | 3054.02 | 3054.13 | 114.79 | 350649.37 | 3054.81 2014-05-21 02:02:00 | 3054.61 | 3056.04 | 3053.90 | 3056.02 | 51.30 | 156708.30 | 3054.56 2014-05-21 02:03:00 | 3055.98 | 3057.41 | 3054.36 | 3056.86 | 38.35 | 117193.25 | 3055.81 2014-05-21 02:04:00 | 3056.86 | 3059.50 | 3056.86 | 3057.66 | 17.96 | 54921.82 | 3057.50 2014-05-21 02:05:00 | 3057.60 | 3058.88 | 3057.60 | 3058.88 | 35.16 | 107529.76 | 3058.21 2014-05-21 02:06:00 | 3058.88 | 3060.36 | 3058.86 | 3060.04 | 28.11 | 86020.58 | 3059.82 2014-05-21 02:07:00 | 3060.60 | 3063.77 | 3060.60 | 3062.86 | 54.10 | 165696.24 | 3062.61 2014-05-21 02:08:00 | 3063.00 | 3066.93 | 3062.93 | 3066.13 | 47.26 | 144839.01 | 3064.73 2014-05-21 02:09:00 | 3066.11 | 3066.25 | 3055.00 | 3062.00 | 52.93 | 162077.29 | 3062.40 2014-05-21 02:10:00 | 3062.29 | 3062.88 | 3060.00 | 3060.28 | 18.02 | 55148.79 | 3060.93 2014-05-21 02:11:00 | 3060.86 | 3060.86 | 3058.02 | 3058.09 | 50.60 | 154808.75 | 3059.70 2014-05-21 02:12:00 | 3058.73 | 3060.00 | 3058.10 | 3060.00 | 67.34 | 206029.41 | 3059.63 2014-05-21 02:13:00 | 3059.99 | 3062.67 | 3059.99 | 3061.50 | 58.12 | 177937.56 | 3061.40 2014-05-21 02:14:00 | 3061.50 | 3062.05 | 3060.10 | 3061.00 | 108.38 | 331749.86 | 3061.07 2014-05-21 02:15:00 | 3060.98 | 3061.00 | 3060.00 | 3060.10 | 37.83 | 115779.55 | 3060.20 2014-05-21 02:16:00 | 3060.10 | 3060.10 | 3058.00 | 3059.23 | 30.17 | 92296.20 | 3058.90 2014-05-21 02:17:00 | 3059.23 | 3060.57 | 3057.04 | 3059.20 | 54.35 | 166242.68 | 3058.91 2014-05-21 02:18:00 | 3059.72 | 3060.04 | 3058.00 | 3058.54 | 18.51 | 56617.87 | 3059.27 2014-05-21 02:19:00 | 3059.02 | 3060.07 | 3058.40 | 3059.46 | 31.65 | 96835.38 | 3059.47 2014-05-21 02:20:00 | 3059.04 | 3059.04 | 3054.49 | 3055.00 | 65.14 | 199077.96 | 3056.30 2014-05-21 02:21:00 | 3054.98 | 3055.00 | 3052.08 | 3052.08 | 75.37 | 230118.45 | 3053.06 2014-05-21 02:22:00 | 3052.08 | 3055.00 | 3051.00 | 3054.95 | 105.22 | 321144.02 | 3052.12 2014-05-21 02:23:00 | 3054.00 | 3055.07 | 3053.00 | 3054.98 | 70.79 | 216231.38 | 3054.55 2014-05-21 02:24:00 | 3054.18 | 3056.98 | 3054.04 | 3055.00 | 84.50 | 258147.81 | 3055.15 2014-05-21 02:25:00 | 3054.70 | 3054.70 | 3053.50 | 3054.24 | 27.83 | 85007.57 | 3054.09 2014-05-21 02:26:00 | 3054.26 | 3055.00 | 3054.04 | 3054.08 | 12.21 | 37299.02 | 3054.54 2014-05-21 02:27:00 | 3054.05 | 3054.07 | 3053.53 | 3054.07 | 25.84 | 78913.42 | 3053.92 2014-05-21 02:28:00 | 3054.11 | 3056.98 | 3053.89 | 3056.24 | 52.14 | 159285.55 | 3054.72 2014-05-21 02:29:00 | 3056.22 | 3056.88 | 3055.02 | 3055.04 | 6.84 | 20912.97 | 3056.11 2014-05-21 02:30:00 | 3055.54 | 3055.65 | 3054.00 | 3054.34 | 38.30 | 116989.13 | 3054.79 2014-05-21 02:31:00 | 3054.31 | 3056.00 | 3052.00 | 3052.98 | 57.71 | 176180.89 | 3053.02 2014-05-21 02:32:00 | 3052.04 | 3052.04 | 3049.00 | 3049.98 | 127.28 | 388246.63 | 3050.31 2014-05-21 02:33:00 | 3049.96 | 3050.66 | 3040.00 | 3046.02 | 126.78 | 386163.72 | 3045.98 2014-05-21 02:34:00 | 3045.10 | 3047.00 | 3040.91 | 3040.93 | 74.75 | 227606.30 | 3045.10 2014-05-21 02:35:00 | 3040.93 | 3042.96 | 3036.00 | 3038.34 | 176.05 | 535124.61 | 3039.69 2014-05-21 02:36:00 | 3038.51 | 3042.41 | 3038.10 | 3038.94 | 141.03 | 428600.23 | 3039.16 2014-05-21 02:37:00 | 3039.00 | 3043.62 | 3038.98 | 3043.43 | 17.26 | 52510.13 | 3041.77 2014-05-21 02:38:00 | 3043.04 | 3044.41 | 3041.54 | 3044.41 | 67.57 | 205621.42 | 3043.27 2014-05-21 02:39:00 | 3044.41 | 3048.80 | 3044.41 | 3048.54 | 98.74 | 300885.07 | 3047.31 2014-05-21 02:40:00 | 3049.00 | 3049.53 | 3044.20 | 3046.60 | 118.96 | 362622.95 | 3048.17 2014-05-21 02:41:00 | 3046.54 | 3047.00 | 3044.10 | 3046.04 | 29.55 | 89978.26 | 3045.46 2014-05-21 02:42:00 | 3045.96 | 3047.00 | 3045.10 | 3045.54 | 33.78 | 102885.56 | 3045.57 2014-05-21 02:43:00 | 3045.12 | 3048.00 | 3045.10 | 3046.60 | 19.98 | 60868.90 | 3046.80 2014-05-21 02:44:00 | 3046.60 | 3047.98 | 3045.62 | 3046.04 | 14.51 | 44199.00 | 3046.74 2014-05-21 02:45:00 | 3046.42 | 3046.44 | 3044.59 | 3044.90 | 45.85 | 139618.49 | 3045.45 2014-05-21 02:46:00 | 3044.62 | 3044.62 | 3042.58 | 3043.04 | 52.96 | 161181.46 | 3043.23 2014-05-21 02:47:00 | 3042.60 | 3042.60 | 3036.00 | 3039.01 | 48.60 | 147709.02 | 3039.34 2014-05-21 02:48:00 | 3039.01 | 3039.01 | 3036.10 | 3037.57 | 30.13 | 91526.08 | 3037.71 2014-05-21 02:49:00 | 3037.57 | 3038.03 | 3036.06 | 3037.04 | 52.96 | 160881.42 | 3037.56 2014-05-21 02:50:00 | 3037.54 | 3042.00 | 3037.54 | 3039.88 | 56.79 | 172609.59 | 3039.54 2014-05-21 02:51:00 | 3039.78 | 3039.78 | 3036.10 | 3037.93 | 16.30 | 49529.05 | 3038.22 2014-05-21 02:52:00 | 3037.04 | 3037.04 | 3032.07 | 3032.91 | 59.53 | 180690.92 | 3035.44 2014-05-21 02:53:00 | 3032.89 | 3033.49 | 3027.20 | 3027.60 | 176.43 | 534558.93 | 3029.81 2014-05-21 02:54:00 | 3029.80 | 3030.00 | 3027.60 | 3030.00 | 59.62 | 180585.10 | 3029.14 2014-05-21 02:55:00 | 3029.14 | 3032.32 | 3028.48 | 3032.30 | 145.45 | 440717.65 | 3030.09 2014-05-21 02:56:00 | 3032.30 | 3034.01 | 3032.04 | 3033.63 | 49.82 | 151102.21 | 3032.72 2014-05-21 02:57:00 | 3033.97 | 3035.61 | 3033.60 | 3035.04 | 39.55 | 120016.56 | 3034.63 2014-05-21 02:58:00 | 3035.07 | 3037.99 | 3030.00 | 3032.00 | 64.40 | 195367.73 | 3033.61 2014-05-21 02:59:00 | 3032.04 | 3032.50 | 3029.94 | 3031.69 | 58.27 | 176597.52 | 3030.62 2014-05-21 03:00:00 | 3032.04 | 3034.04 | 3031.04 | 3032.92 | 60.71 | 184109.16 | 3032.55 2014-05-21 03:01:00 | 3032.04 | 3032.49 | 3030.00 | 3031.00 | 35.23 | 106779.58 | 3031.19 2014-05-21 03:02:00 | 3030.13 | 3030.28 | 3029.80 | 3029.80 | 18.62 | 56421.94 | 3030.18 2014-05-21 03:03:00 | 3029.80 | 3029.80 | 3027.54 | 3027.54 | 39.19 | 118709.43 | 3028.77 2014-05-21 03:04:00 | 3027.98 | 3034.87 | 3027.59 | 3032.07 | 105.92 | 320858.92 | 3029.17 2014-05-21 03:05:00 | 3032.09 | 3034.04 | 3032.00 | 3034.04 | 48.74 | 147847.56 | 3033.39 2014-05-21 03:06:00 | 3034.06 | 3037.03 | 3034.00 | 3034.75 | 80.37 | 243940.59 | 3035.14 2014-05-21 03:07:00 | 3034.75 | 3035.56 | 3033.70 | 3035.56 | 44.13 | 133904.07 | 3034.24 2014-05-21 03:08:00 | 3035.06 | 3039.03 | 3033.70 | 3039.03 | 56.48 | 171488.72 | 3036.27 2014-05-21 03:09:00 | 3039.03 | 3039.03 | 3036.54 | 3036.98 | 53.64 | 162950.29 | 3038.02 2014-05-21 03:10:00 | 3036.98 | 3036.98 | 3034.48 | 3034.48 | 20.33 | 61711.05 | 3035.92 2014-05-21 03:11:00 | 3034.04 | 3037.48 | 3032.97 | 3035.59 | 64.56 | 196003.15 | 3035.84 2014-05-21 03:12:00 | 3036.47 | 3036.49 | 3034.56 | 3036.13 | 16.58 | 50344.44 | 3036.09 2014-05-21 03:13:00 | 3036.18 | 3037.54 | 3035.59 | 3036.87 | 40.00 | 121478.93 | 3036.97 2014-05-21 03:14:00 | 3037.02 | 3040.50 | 3037.02 | 3040.06 | 14.95 | 45441.60 | 3039.17 2014-05-21 03:15:00 | 3040.50 | 3044.00 | 3040.50 | 3042.54 | 18.47 | 56187.63 | 3041.61 2014-05-21 03:16:00 | 3042.50 | 3049.50 | 3042.50 | 3047.05 | 164.74 | 502081.15 | 3047.68 2014-05-21 03:17:00 | 3046.54 | 3049.48 | 3046.48 | 3048.54 | 83.02 | 253019.29 | 3047.65 2014-05-21 03:18:00 | 3048.54 | 3049.02 | 3046.19 | 3047.04 | 50.35 | 153447.13 | 3047.61 2014-05-21 03:19:00 | 3047.04 | 3047.54 | 3041.10 | 3043.81 | 45.90 | 139757.83 | 3044.90 2014-05-21 03:20:00 | 3043.79 | 3043.79 | 3041.00 | 3042.02 | 108.39 | 329715.29 | 3042.07 2014-05-21 03:21:00 | 3042.02 | 3045.49 | 3042.00 | 3044.54 | 96.44 | 293490.85 | 3043.37 2014-05-21 03:22:00 | 3045.04 | 3046.56 | 3044.00 | 3046.50 | 58.05 | 176789.48 | 3045.68 2014-05-21 03:23:00 | 3045.89 | 3046.90 | 3044.04 | 3045.94 | 25.70 | 78294.21 | 3046.11 2014-05-21 03:24:00 | 3045.54 | 3046.02 | 3044.54 | 3046.00 | 26.29 | 80064.94 | 3045.22 2014-05-21 03:25:00 | 3045.80 | 3045.82 | 3045.06 | 3045.78 | 15.26 | 46475.09 | 3045.75 2014-05-21 03:26:00 | 3045.07 | 3045.70 | 3044.00 | 3044.96 | 29.22 | 88971.89 | 3044.58 2014-05-21 03:27:00 | 3044.90 | 3045.00 | 3044.04 | 3044.09 | 41.80 | 127285.05 | 3044.95 2014-05-21 03:28:00 | 3044.11 | 3044.19 | 3042.06 | 3042.08 | 46.85 | 142607.22 | 3043.65 2014-05-21 03:29:00 | 3042.98 | 3043.00 | 3041.20 | 3042.04 | 37.62 | 114457.20 | 3042.21 2014-05-21 03:30:00 | 3042.04 | 3043.00 | 3041.22 | 3043.00 | 17.28 | 52569.89 | 3042.24 2014-05-21 03:31:00 | 3043.00 | 3044.88 | 3042.95 | 3044.88 | 31.98 | 97331.37 | 3043.79 2014-05-21 03:32:00 | 3044.04 | 3045.50 | 3043.94 | 3045.01 | 19.95 | 60740.74 | 3044.95 2014-05-21 03:33:00 | 3045.01 | 3047.26 | 3045.01 | 3046.50 | 74.96 | 228378.93 | 3046.56 2014-05-21 03:34:00 | 3046.40 | 3046.88 | 3045.08 | 3046.67 | 8.50 | 25892.29 | 3046.15 2014-05-21 03:35:00 | 3046.07 | 3046.92 | 3045.55 | 3046.64 | 15.50 | 47202.81 | 3045.93 2014-05-21 03:36:00 | 3046.54 | 3047.93 | 3046.49 | 3047.04 | 27.25 | 83028.85 | 3046.71 2014-05-21 03:37:00 | 3047.08 | 3047.08 | 3047.00 | 3047.02 | 4.30 | 13102.28 | 3047.04 2014-05-21 03:38:00 | 3047.48 | 3048.20 | 3047.00 | 3047.50 | 110.25 | 335969.64 | 3047.48 2014-05-21 03:39:00 | 3047.16 | 3047.54 | 3045.00 | 3045.02 | 75.95 | 231382.29 | 3046.51 2014-05-21 03:40:00 | 3045.04 | 3047.97 | 3045.00 | 3047.97 | 62.27 | 189638.58 | 3045.57 2014-05-21 03:41:00 | 3045.61 | 3048.00 | 3045.00 | 3046.22 | 31.83 | 96989.51 | 3046.82 2014-05-21 03:42:00 | 3046.28 | 3048.00 | 3045.12 | 3046.20 | 32.31 | 98462.07 | 3047.51 2014-05-21 03:43:00 | 3046.20 | 3048.18 | 3046.18 | 3047.22 | 22.14 | 67459.51 | 3047.64 2014-05-21 03:44:00 | 3047.22 | 3048.22 | 3047.00 | 3048.22 | 62.32 | 189899.22 | 3047.41 2014-05-21 03:45:00 | 3048.28 | 3048.50 | 3046.97 | 3046.97 | 38.62 | 117670.55 | 3047.28 2014-05-21 03:46:00 | 3046.54 | 3046.54 | 3044.50 | 3044.50 | 36.41 | 110878.42 | 3045.61 2014-05-21 03:47:00 | 3044.80 | 3044.80 | 3043.52 | 3043.52 | 7.67 | 23355.87 | 3044.30 2014-05-21 03:48:00 | 3043.11 | 3044.50 | 3041.74 | 3044.50 | 26.42 | 80390.71 | 3043.26 2014-05-21 03:49:00 | 3044.50 | 3044.55 | 3044.00 | 3044.31 | 17.66 | 53748.78 | 3044.05 2014-05-21 03:50:00 | 3044.31 | 3045.00 | 3043.43 | 3043.43 | 18.23 | 55490.33 | 3044.07 2014-05-21 03:51:00 | 3043.39 | 3045.11 | 3043.10 | 3043.56 | 9.77 | 29739.19 | 3043.62 2014-05-21 03:52:00 | 3043.56 | 3044.64 | 3043.05 | 3044.04 | 37.05 | 112753.10 | 3043.68 2014-05-21 03:53:00 | 3044.07 | 3044.07 | 3043.44 | 3043.44 | 20.97 | 63836.04 | 3044.02 2014-05-21 03:54:00 | 3043.55 | 3043.98 | 3043.04 | 3043.92 | 10.29 | 31318.00 | 3043.83 2014-05-21 03:55:00 | 3043.90 | 3043.90 | 3042.53 | 3043.00 | 12.32 | 37499.84 | 3043.08 2014-05-21 03:56:00 | 3043.04 | 3043.04 | 3042.53 | 3042.53 | 0.99 | 3003.26 | 3042.82 2014-05-21 03:57:00 | 3042.53 | 3042.97 | 3042.50 | 3042.90 | 8.45 | 25704.86 | 3042.72 2014-05-21 03:58:00 | 3042.90 | 3042.90 | 3042.11 | 3042.86 | 3.11 | 9473.89 | 3042.35 2014-05-21 03:59:00 | 3042.70 | 3042.70 | 3041.95 | 3042.04 | 9.85 | 29966.83 | 3042.01 2014-05-21 04:00:00 | 3042.54 | 3042.99 | 3040.00 | 3041.00 | 45.68 | 138891.75 | 3040.87 2014-05-21 04:01:00 | 3041.54 | 3042.50 | 3041.00 | 3041.02 | 5.24 | 15942.54 | 3041.31 2014-05-21 04:02:00 | 3041.02 | 3042.51 | 3040.96 | 3042.31 | 27.07 | 82313.51 | 3041.10 2014-05-21 04:03:00 | 3042.54 | 3044.00 | 3042.00 | 3043.11 | 13.16 | 40034.07 | 3043.03 2014-05-21 04:04:00 | 3042.54 | 3044.06 | 3042.38 | 3044.06 | 25.77 | 78439.67 | 3043.95 2014-05-21 04:05:00 | 3044.54 | 3047.02 | 3044.12 | 3047.00 | 38.90 | 118459.98 | 3045.64 2014-05-21 04:06:00 | 3047.03 | 3048.50 | 3047.03 | 3047.73 | 40.48 | 123359.38 | 3047.79 2014-05-21 04:07:00 | 3047.71 | 3047.77 | 3046.00 | 3047.38 | 29.78 | 90745.43 | 3047.50 2014-05-21 04:08:00 | 3047.38 | 3048.00 | 3045.00 | 3047.52 | 116.02 | 353525.07 | 3047.13 2014-05-21 04:09:00 | 3047.92 | 3050.04 | 3047.92 | 3050.04 | 22.97 | 70050.48 | 3049.39 2014-05-21 04:10:00 | 3050.04 | 3050.52 | 3049.86 | 3049.86 | 12.22 | 37262.18 | 3050.28 2014-05-21 04:11:00 | 3049.54 | 3050.59 | 3047.02 | 3050.55 | 33.48 | 102127.25 | 3050.03 2014-05-21 04:12:00 | 3050.04 | 3052.00 | 3049.50 | 3052.00 | 49.48 | 150930.14 | 3050.39 2014-05-21 04:13:00 | 3052.00 | 3052.57 | 3050.62 | 3052.54 | 62.44 | 190583.18 | 3052.36 2014-05-21 04:14:00 | 3053.00 | 3056.61 | 3053.00 | 3056.61 | 51.77 | 158148.03 | 3054.82 2014-05-21 04:15:00 | 3056.69 | 3060.03 | 3056.41 | 3056.84 | 110.28 | 337221.22 | 3057.84 2014-05-21 04:16:00 | 3057.04 | 3058.00 | 3054.01 | 3056.48 | 50.88 | 155519.93 | 3056.66 2014-05-21 04:17:00 | 3056.48 | 3056.50 | 3054.00 | 3055.82 | 32.64 | 99743.12 | 3055.67 2014-05-21 04:18:00 | 3055.95 | 3057.50 | 3055.50 | 3057.50 | 54.66 | 167039.61 | 3056.09 2014-05-21 04:19:00 | 3057.50 | 3059.45 | 3057.50 | 3058.88 | 17.17 | 52509.62 | 3058.22 2014-05-21 04:20:00 | 3058.72 | 3060.02 | 3058.05 | 3060.01 | 25.14 | 76917.11 | 3059.31 2014-05-21 04:21:00 | 3060.04 | 3062.00 | 3060.04 | 3060.62 | 16.72 | 51154.41 | 3060.39 2014-05-21 04:22:00 | 3060.62 | 3060.62 | 3059.00 | 3059.00 | 41.24 | 126197.50 | 3060.00 2014-05-21 04:23:00 | 3059.00 | 3059.00 | 3056.92 | 3056.92 | 79.92 | 244329.68 | 3057.37 2014-05-21 04:24:00 | 3056.92 | 3059.00 | 3056.04 | 3056.04 | 15.50 | 47396.28 | 3057.04 2014-05-21 04:25:00 | 3056.00 | 3056.84 | 3055.54 | 3055.54 | 27.96 | 85446.17 | 3055.80 2014-05-21 04:26:00 | 3055.04 | 3055.04 | 3054.84 | 3054.84 | 14.35 | 43838.25 | 3054.93 2014-05-21 04:27:00 | 3054.82 | 3055.04 | 3053.04 | 3053.22 | 42.75 | 130556.13 | 3053.94 2014-05-21 04:28:00 | 3053.44 | 3055.58 | 3053.44 | 3054.79 | 55.78 | 170405.29 | 3054.73 2014-05-21 04:29:00 | 3054.92 | 3054.94 | 3052.56 | 3053.44 | 33.39 | 101966.93 | 3054.00 2014-05-21 04:30:00 | 3053.75 | 3055.04 | 3053.50 | 3054.54 | 6.56 | 20030.05 | 3053.83 2014-05-21 04:31:00 | 3054.04 | 3055.54 | 3054.04 | 3055.54 | 14.36 | 43860.06 | 3054.96 2014-05-21 04:32:00 | 3055.99 | 3057.53 | 3055.50 | 3056.50 | 40.45 | 123633.95 | 3056.46 2014-05-21 04:33:00 | 3057.00 | 3058.99 | 3055.56 | 3055.94 | 1.93 | 5906.70 | 3057.30 2014-05-21 04:34:00 | 3056.54 | 3056.70 | 3056.54 | 3056.63 | 4.45 | 13602.00 | 3056.63 2014-05-21 04:35:00 | 3056.63 | 3056.63 | 3055.00 | 3056.19 | 49.62 | 151630.04 | 3056.01 2014-05-21 04:36:00 | 3056.20 | 3056.20 | 3055.00 | 3056.04 | 26.76 | 81774.95 | 3055.41 2014-05-21 04:37:00 | 3056.20 | 3056.63 | 3052.52 | 3053.84 | 38.69 | 118159.84 | 3053.70 2014-05-21 04:38:00 | 3053.84 | 3054.50 | 3053.27 | 3053.39 | 30.60 | 93451.56 | 3053.87 2014-05-21 04:39:00 | 3053.38 | 3053.39 | 3052.00 | 3053.09 | 22.39 | 68342.67 | 3052.65 2014-05-21 04:40:00 | 3053.11 | 3055.04 | 3053.11 | 3054.54 | 3.29 | 10061.23 | 3054.41 2014-05-21 04:41:00 | 3054.50 | 3055.51 | 3054.02 | 3055.41 | 13.74 | 41991.43 | 3055.26 2014-05-21 04:42:00 | 3055.42 | 3055.96 | 3054.50 | 3054.98 | 8.95 | 27332.81 | 3055.31 2014-05-21 04:43:00 | 3055.08 | 3055.17 | 3054.04 | 3054.04 | 10.19 | 31121.96 | 3055.07 2014-05-21 04:44:00 | 3054.54 | 3055.00 | 3053.97 | 3054.08 | 21.23 | 64831.40 | 3054.34 2014-05-21 04:45:00 | 3054.00 | 3054.54 | 3054.00 | 3054.54 | 0.84 | 2550.41 | 3054.38 2014-05-21 04:46:00 | 3054.45 | 3057.04 | 3054.00 | 3054.71 | 42.02 | 128399.48 | 3055.68 2014-05-21 04:47:00 | 3054.54 | 3057.49 | 3054.54 | 3056.54 | 37.07 | 113289.83 | 3056.52 2014-05-21 04:48:00 | 3056.04 | 3056.54 | 3056.02 | 3056.04 | 6.02 | 18385.30 | 3056.07 2014-05-21 04:49:00 | 3056.04 | 3057.53 | 3054.05 | 3055.54 | 39.57 | 120908.28 | 3055.86 2014-05-21 04:50:00 | 3055.54 | 3057.00 | 3055.46 | 3055.54 | 22.66 | 69250.61 | 3055.94 2014-05-21 04:51:00 | 3055.99 | 3057.00 | 3054.96 | 3055.91 | 62.00 | 189436.53 | 3055.38 2014-05-21 04:52:00 | 3055.87 | 3057.66 | 3055.78 | 3056.78 | 37.80 | 115540.73 | 3056.63 2014-05-21 04:53:00 | 3056.78 | 3057.00 | 3056.04 | 3057.00 | 10.33 | 31573.52 | 3056.78 2014-05-21 04:54:00 | 3056.80 | 3056.93 | 3055.97 | 3056.68 | 9.63 | 29426.36 | 3056.33 2014-05-21 04:55:00 | 3056.70 | 3056.70 | 3056.04 | 3056.64 | 10.84 | 33113.38 | 3056.15 2014-05-21 04:56:00 | 3056.64 | 3056.64 | 3055.00 | 3055.92 | 37.82 | 115562.26 | 3055.83 2014-05-21 04:57:00 | 3056.00 | 3056.09 | 3051.02 | 3053.97 | 26.83 | 81938.90 | 3054.57 2014-05-21 04:58:00 | 3053.97 | 3054.50 | 3051.03 | 3051.45 | 14.97 | 45696.80 | 3052.76 2014-05-21 04:59:00 | 3051.43 | 3052.02 | 3044.45 | 3047.00 | 116.43 | 354885.11 | 3048.08 2014-05-21 05:00:00 | 3047.00 | 3050.49 | 3047.00 | 3050.08 | 25.92 | 79033.21 | 3048.65 2014-05-21 05:01:00 | 3049.54 | 3050.08 | 3049.00 | 3049.92 | 20.93 | 63815.55 | 3049.73 2014-05-21 05:02:00 | 3049.62 | 3050.08 | 3049.00 | 3049.53 | 16.03 | 48885.50 | 3049.63 2014-05-21 05:03:00 | 3049.53 | 3050.45 | 3049.04 | 3050.41 | 31.10 | 94840.36 | 3049.82 2014-05-21 05:04:00 | 3050.45 | 3050.94 | 3050.00 | 3050.55 | 51.58 | 157353.08 | 3050.42 2014-05-21 05:05:00 | 3050.36 | 3050.47 | 3048.50 | 3048.50 | 14.59 | 44488.59 | 3050.30 2014-05-21 05:06:00 | 3049.04 | 3049.75 | 3048.54 | 3048.54 | 19.74 | 60182.36 | 3049.52 2014-05-21 05:07:00 | 3048.54 | 3049.50 | 3047.54 | 3048.00 | 33.39 | 101783.70 | 3048.06 2014-05-21 05:08:00 | 3047.50 | 3048.00 | 3044.37 | 3044.50 | 60.72 | 184937.85 | 3046.00 2014-05-21 05:09:00 | 3044.71 | 3047.00 | 3044.00 | 3045.60 | 40.04 | 121915.60 | 3044.92 2014-05-21 05:10:00 | 3045.64 | 3045.98 | 3044.00 | 3044.03 | 33.39 | 101663.88 | 3044.47 2014-05-21 05:11:00 | 3044.03 | 3045.00 | 3043.00 | 3043.00 | 23.99 | 73015.55 | 3043.58 2014-05-21 05:12:00 | 3043.02 | 3044.69 | 3040.00 | 3044.69 | 62.93 | 191409.95 | 3041.63 2014-05-21 05:13:00 | 3044.77 | 3044.77 | 3043.04 | 3043.52 | 8.79 | 26761.67 | 3044.21 2014-05-21 05:14:00 | 3043.50 | 3045.00 | 3042.04 | 3043.54 | 33.38 | 101590.27 | 3043.54 2014-05-21 05:15:00 | 3043.04 | 3043.10 | 3042.80 | 3043.05 | 25.13 | 76458.82 | 3043.02 2014-05-21 05:16:00 | 3042.82 | 3043.54 | 3042.80 | 3043.04 | 17.71 | 53906.36 | 3043.15 2014-05-21 05:17:00 | 3043.50 | 3043.55 | 3040.51 | 3041.04 | 14.05 | 42744.08 | 3042.93 2014-05-21 05:18:00 | 3040.56 | 3042.53 | 3040.51 | 3040.94 | 21.20 | 64476.27 | 3041.33 2014-05-21 05:19:00 | 3040.94 | 3040.94 | 3034.00 | 3034.98 | 92.57 | 281118.61 | 3036.85 2014-05-21 05:20:00 | 3034.98 | 3042.34 | 3034.98 | 3037.96 | 58.81 | 178623.79 | 3037.10 2014-05-21 05:21:00 | 3038.54 | 3043.00 | 3038.02 | 3041.04 | 30.88 | 93870.21 | 3040.23 2014-05-21 05:22:00 | 3041.09 | 3041.50 | 3040.02 | 3040.10 | 25.50 | 77543.92 | 3041.06 2014-05-21 05:23:00 | 3040.02 | 3041.54 | 3040.02 | 3041.54 | 27.58 | 83871.69 | 3040.92 2014-05-21 05:24:00 | 3041.55 | 3042.04 | 3041.53 | 3042.00 | 18.71 | 56903.12 | 3041.97 2014-05-21 05:25:00 | 3042.02 | 3044.48 | 3042.00 | 3044.48 | 31.34 | 95376.95 | 3042.91 2014-05-21 05:26:00 | 3044.54 | 3047.06 | 3043.00 | 3045.99 | 49.64 | 151179.30 | 3045.51 2014-05-21 05:27:00 | 3045.99 | 3046.54 | 3043.98 | 3043.98 | 7.49 | 22811.46 | 3045.18 2014-05-21 05:28:00 | 3044.54 | 3050.00 | 3043.98 | 3045.02 | 62.91 | 191813.01 | 3048.86 2014-05-21 05:29:00 | 3045.02 | 3046.84 | 3045.00 | 3046.12 | 12.85 | 39122.92 | 3045.77 2014-05-21 05:30:00 | 3046.15 | 3050.56 | 3046.15 | 3050.10 | 122.85 | 374635.99 | 3049.66 2014-05-21 05:31:00 | 3050.10 | 3051.11 | 3046.68 | 3048.04 | 37.07 | 113068.60 | 3050.30 2014-05-21 05:32:00 | 3048.04 | 3049.62 | 3048.04 | 3048.54 | 33.38 | 101791.28 | 3049.10 2014-05-21 05:33:00 | 3049.04 | 3050.00 | 3047.08 | 3048.04 | 30.78 | 93836.85 | 3048.93 2014-05-21 05:34:00 | 3047.98 | 3047.98 | 3045.10 | 3046.17 | 43.29 | 131851.81 | 3046.13 2014-05-21 05:35:00 | 3046.17 | 3046.59 | 3042.97 | 3042.97 | 24.64 | 75038.81 | 3045.28 2014-05-21 05:36:00 | 3043.43 | 3044.03 | 3042.52 | 3043.02 | 39.16 | 119151.61 | 3043.00 2014-05-21 05:37:00 | 3043.54 | 3044.04 | 3042.65 | 3044.00 | 27.48 | 83622.14 | 3043.13 2014-05-21 05:38:00 | 3044.54 | 3046.00 | 3044.04 | 3045.18 | 11.41 | 34753.59 | 3045.35 2014-05-21 05:39:00 | 3045.19 | 3045.19 | 3043.96 | 3044.50 | 16.18 | 49257.89 | 3044.75 2014-05-21 05:40:00 | 3044.50 | 3044.64 | 3044.43 | 3044.56 | 30.38 | 92483.05 | 3044.51 2014-05-21 05:41:00 | 3044.90 | 3045.20 | 3044.14 | 3045.00 | 11.61 | 35350.47 | 3045.09 2014-05-21 05:42:00 | 3045.06 | 3045.98 | 3045.06 | 3045.95 | 7.62 | 23194.52 | 3045.90 2014-05-21 05:43:00 | 3045.98 | 3046.02 | 3044.14 | 3045.00 | 24.68 | 75170.19 | 3045.92 2014-05-21 05:44:00 | 3045.00 | 3045.00 | 3043.05 | 3043.78 | 10.56 | 32157.05 | 3044.02 2014-05-21 05:45:00 | 3043.78 | 3043.78 | 3043.04 | 3043.53 | 9.99 | 30398.20 | 3043.17 2014-05-21 05:46:00 | 3043.49 | 3043.57 | 3043.30 | 3043.57 | 7.96 | 24232.12 | 3043.47 2014-05-21 05:47:00 | 3043.57 | 3045.50 | 3043.57 | 3045.06 | 28.06 | 85418.40 | 3044.13 2014-05-21 05:48:00 | 3045.08 | 3045.58 | 3044.03 | 3044.54 | 19.93 | 60697.75 | 3044.94 2014-05-21 05:49:00 | 3044.54 | 3044.54 | 3043.21 | 3043.26 | 28.72 | 87403.15 | 3043.39 2014-05-21 05:50:00 | 3043.45 | 3043.72 | 3043.43 | 3043.69 | 9.64 | 29345.67 | 3043.53 2014-05-21 05:51:00 | 3043.70 | 3044.00 | 3042.60 | 3042.64 | 39.35 | 119768.11 | 3043.35 2014-05-21 05:52:00 | 3042.64 | 3042.64 | 3039.94 | 3039.96 | 96.43 | 293175.27 | 3040.39 2014-05-21 05:53:00 | 3039.54 | 3040.00 | 3035.04 | 3035.31 | 51.02 | 155005.46 | 3038.13 2014-05-21 05:54:00 | 3035.54 | 3039.04 | 3035.10 | 3036.68 | 71.22 | 216254.52 | 3036.39 2014-05-21 05:55:00 | 3036.68 | 3039.99 | 3036.13 | 3039.14 | 18.63 | 56610.03 | 3038.00 2014-05-21 05:56:00 | 3039.14 | 3039.50 | 3037.47 | 3038.03 | 30.19 | 91720.03 | 3038.60 2014-05-21 05:57:00 | 3038.03 | 3039.04 | 3037.90 | 3037.90 | 29.16 | 88577.39 | 3038.05 2014-05-21 05:58:00 | 3037.54 | 3037.54 | 3035.04 | 3035.10 | 40.71 | 123608.59 | 3036.32 2014-05-21 05:59:00 | 3035.10 | 3036.23 | 3035.10 | 3035.44 | 17.47 | 53025.14 | 3035.39 2014-05-21 06:00:00 | 3035.04 | 3035.61 | 3033.54 | 3033.90 | 49.55 | 150382.10 | 3035.08 2014-05-21 06:01:00 | 3033.50 | 3033.51 | 3032.80 | 3032.80 | 74.69 | 226541.03 | 3033.04 2014-05-21 06:02:00 | 3032.80 | 3039.96 | 3032.80 | 3036.22 | 37.35 | 113370.59 | 3035.11 2014-05-21 06:03:00 | 3038.54 | 3039.00 | 3036.03 | 3038.61 | 43.04 | 130772.73 | 3038.47 2014-05-21 06:04:00 | 3038.36 | 3038.36 | 3036.71 | 3036.71 | 0.51 | 1557.95 | 3036.93 2014-05-21 06:05:00 | 3036.71 | 3038.00 | 3036.10 | 3037.06 | 22.64 | 68764.22 | 3037.42 2014-05-21 06:06:00 | 3037.98 | 3038.00 | 3036.10 | 3037.27 | 28.59 | 86824.73 | 3037.32 2014-05-21 06:07:00 | 3037.81 | 3037.98 | 3036.69 | 3037.64 | 8.60 | 26129.76 | 3037.28 2014-05-21 06:08:00 | 3037.98 | 3037.99 | 3036.22 | 3036.22 | 8.28 | 25148.40 | 3037.25 2014-05-21 06:09:00 | 3036.22 | 3036.56 | 3034.35 | 3036.40 | 24.02 | 72941.45 | 3036.32 2014-05-21 06:10:00 | 3035.54 | 3036.54 | 3034.54 | 3034.54 | 9.12 | 27674.87 | 3035.86 2014-05-21 06:11:00 | 3034.31 | 3036.00 | 3032.98 | 3033.56 | 32.73 | 99264.11 | 3033.10 2014-05-21 06:12:00 | 3033.04 | 3036.00 | 3032.21 | 3032.54 | 19.96 | 60550.63 | 3033.14 2014-05-21 06:13:00 | 3032.54 | 3034.49 | 3032.20 | 3032.33 | 5.65 | 17129.00 | 3032.75 2014-05-21 06:14:00 | 3032.43 | 3033.00 | 3030.11 | 3030.11 | 36.10 | 109435.96 | 3031.80 2014-05-21 06:15:00 | 3030.11 | 3032.04 | 3028.60 | 3032.04 | 48.33 | 146454.15 | 3030.23 2014-05-21 06:16:00 | 3031.54 | 3033.99 | 3031.04 | 3033.04 | 29.64 | 89890.80 | 3032.75 2014-05-21 06:17:00 | 3032.54 | 3033.00 | 3030.87 | 3032.05 | 65.57 | 198769.51 | 3031.55 2014-05-21 06:18:00 | 3032.09 | 3034.40 | 3032.06 | 3033.04 | 2.36 | 7169.04 | 3033.87 2014-05-21 06:19:00 | 3033.04 | 3035.88 | 3033.02 | 3034.29 | 32.48 | 98542.24 | 3034.31 2014-05-21 06:20:00 | 3033.54 | 3034.15 | 3033.54 | 3034.08 | 16.67 | 50575.54 | 3033.74 2014-05-21 06:21:00 | 3034.08 | 3034.08 | 3034.08 | 3034.08 | 0.55 | 1668.74 | 3034.08 2014-05-21 06:22:00 | 3034.08 | 3034.54 | 3033.92 | 3034.00 | 9.20 | 27897.58 | 3034.00 2014-05-21 06:23:00 | 3034.07 | 3034.16 | 3033.04 | 3033.99 | 21.36 | 64798.22 | 3033.48 2014-05-21 06:24:00 | 3033.51 | 3035.00 | 3033.51 | 3034.59 | 26.22 | 79559.45 | 3034.88 2014-05-21 06:25:00 | 3034.59 | 3036.00 | 3034.59 | 3035.00 | 19.12 | 58034.42 | 3035.11 2014-05-21 06:26:00 | 3035.02 | 3035.02 | 3033.05 | 3034.00 | 11.32 | 34333.27 | 3034.31 2014-05-21 06:27:00 | 3034.04 | 3034.04 | 3033.11 | 3033.11 | 10.70 | 32468.54 | 3033.88 2014-05-21 06:28:00 | 3033.07 | 3033.07 | 3031.55 | 3032.03 | 9.88 | 29950.72 | 3032.68 2014-05-21 06:29:00 | 3032.03 | 3032.39 | 3028.51 | 3029.90 | 31.36 | 95059.07 | 3030.93 2014-05-21 06:30:00 | 3029.81 | 3030.08 | 3029.00 | 3029.04 | 28.29 | 85714.06 | 3029.62 2014-05-21 06:31:00 | 3028.94 | 3030.56 | 3028.94 | 3030.04 | 15.18 | 46005.59 | 3029.87 2014-05-21 06:32:00 | 3030.54 | 3030.99 | 3028.54 | 3028.98 | 64.82 | 196338.62 | 3029.22 2014-05-21 06:33:00 | 3028.98 | 3030.61 | 3028.00 | 3028.02 | 110.22 | 333821.15 | 3028.76 2014-05-21 06:34:00 | 3028.01 | 3029.04 | 3025.78 | 3028.54 | 64.32 | 194737.21 | 3027.72 2014-05-21 06:35:00 | 3028.66 | 3030.72 | 3026.44 | 3026.46 | 65.96 | 199790.27 | 3029.14 2014-05-21 06:36:00 | 3026.46 | 3026.82 | 3025.00 | 3025.50 | 57.73 | 174651.34 | 3025.37 2014-05-21 06:37:00 | 3025.04 | 3030.00 | 3025.04 | 3029.78 | 25.02 | 75730.73 | 3027.29 2014-05-21 06:38:00 | 3029.13 | 3029.99 | 3028.00 | 3029.95 | 35.62 | 107896.58 | 3029.27 2014-05-21 06:39:00 | 3029.48 | 3037.99 | 3029.48 | 3032.45 | 67.59 | 205012.12 | 3033.17 2014-05-21 06:40:00 | 3032.04 | 3032.98 | 3029.04 | 3029.37 | 16.30 | 49407.91 | 3031.53 2014-05-21 06:41:00 | 3028.54 | 3034.00 | 3028.01 | 3028.52 | 37.53 | 113685.44 | 3029.27 2014-05-21 06:42:00 | 3028.02 | 3031.04 | 3028.00 | 3030.04 | 19.32 | 58535.98 | 3029.50 2014-05-21 06:43:00 | 3030.07 | 3030.07 | 3028.45 | 3029.64 | 19.33 | 58557.87 | 3029.53 2014-05-21 06:44:00 | 3029.46 | 3030.07 | 3029.46 | 3029.54 | 16.62 | 50356.52 | 3029.69 2014-05-21 06:45:00 | 3029.49 | 3029.49 | 3027.99 | 3027.99 | 12.09 | 36600.31 | 3028.32 2014-05-21 06:46:00 | 3027.97 | 3029.54 | 3026.83 | 3027.02 | 40.62 | 122982.35 | 3027.56 2014-05-21 06:47:00 | 3027.16 | 3029.00 | 3027.03 | 3029.00 | 16.73 | 50664.82 | 3027.66 2014-05-21 06:48:00 | 3028.16 | 3028.86 | 3027.20 | 3028.86 | 25.81 | 78143.40 | 3027.52 2014-05-21 06:49:00 | 3028.04 | 3029.67 | 3027.00 | 3029.04 | 18.47 | 55915.51 | 3028.19 2014-05-21 06:50:00 | 3029.04 | 3030.00 | 3028.54 | 3028.61 | 37.41 | 113322.94 | 3028.97 2014-05-21 06:51:00 | 3029.54 | 3029.97 | 3029.04 | 3029.97 | 10.15 | 30763.10 | 3029.95 2014-05-21 06:52:00 | 3029.14 | 3034.99 | 3029.14 | 3034.54 | 35.06 | 106303.01 | 3031.86 2014-05-21 06:53:00 | 3034.04 | 3035.00 | 3030.00 | 3034.88 | 44.12 | 133826.78 | 3033.18 2014-05-21 06:54:00 | 3034.94 | 3038.00 | 3034.10 | 3037.53 | 44.18 | 134107.74 | 3035.76 2014-05-21 06:55:00 | 3037.67 | 3040.99 | 3037.67 | 3039.95 | 94.07 | 285948.81 | 3039.84 2014-05-21 06:56:00 | 3040.15 | 3040.53 | 3035.05 | 3035.09 | 22.64 | 68773.19 | 3037.82 2014-05-21 06:57:00 | 3035.09 | 3036.12 | 3035.04 | 3036.12 | 31.19 | 94678.84 | 3035.55 2014-05-21 06:58:00 | 3036.54 | 3036.54 | 3035.00 | 3035.00 | 22.78 | 69140.05 | 3035.79 2014-05-21 06:59:00 | 3035.00 | 3041.03 | 3034.44 | 3037.56 | 40.24 | 122199.79 | 3036.40 2014-05-21 07:00:00 | 3037.98 | 3038.54 | 3037.44 | 3038.30 | 40.52 | 123104.10 | 3038.03 2014-05-21 07:01:00 | 3038.40 | 3045.00 | 3038.40 | 3045.00 | 51.48 | 156648.61 | 3042.73 2014-05-21 07:02:00 | 3045.00 | 3046.02 | 3042.99 | 3045.04 | 40.89 | 124484.47 | 3044.75 2014-05-21 07:03:00 | 3045.04 | 3045.80 | 3039.56 | 3044.24 | 48.29 | 146992.03 | 3044.07 2014-05-21 07:04:00 | 3044.24 | 3045.99 | 3044.02 | 3045.45 | 25.78 | 78493.98 | 3045.24 2014-05-21 07:05:00 | 3045.47 | 3046.00 | 3044.64 | 3045.98 | 17.70 | 53921.46 | 3045.72 2014-05-21 07:06:00 | 3045.99 | 3048.54 | 3045.88 | 3048.54 | 68.38 | 208328.37 | 3046.76 2014-05-21 07:07:00 | 3048.57 | 3050.00 | 3047.52 | 3049.90 | 64.67 | 197214.41 | 3049.79 2014-05-21 07:08:00 | 3050.00 | 3050.00 | 3048.60 | 3048.60 | 58.32 | 177856.66 | 3049.77 2014-05-21 07:09:00 | 3048.91 | 3049.11 | 3048.04 | 3048.04 | 34.47 | 105075.41 | 3048.76 2014-05-21 07:10:00 | 3047.54 | 3048.58 | 3046.04 | 3046.04 | 59.78 | 182161.46 | 3047.10 2014-05-21 07:11:00 | 3046.00 | 3049.00 | 3045.49 | 3046.60 | 19.71 | 60073.52 | 3047.56 2014-05-21 07:12:00 | 3047.04 | 3047.54 | 3044.07 | 3044.82 | 28.27 | 86072.47 | 3044.87 2014-05-21 07:13:00 | 3045.00 | 3045.00 | 3043.54 | 3043.54 | 36.66 | 111583.77 | 3044.00 2014-05-21 07:14:00 | 3043.49 | 3045.00 | 3042.44 | 3044.01 | 49.72 | 151360.90 | 3044.02 2014-05-21 07:15:00 | 3044.05 | 3045.00 | 3042.36 | 3043.98 | 26.78 | 81523.56 | 3044.54 2014-05-21 07:16:00 | 3043.98 | 3043.98 | 3042.88 | 3042.88 | 19.75 | 60087.17 | 3043.16 2014-05-21 07:17:00 | 3043.04 | 3043.04 | 3039.98 | 3041.54 | 23.71 | 72080.31 | 3040.08 2014-05-21 07:18:00 | 3041.25 | 3042.04 | 3040.04 | 3041.88 | 37.63 | 114433.32 | 3041.01 2014-05-21 07:19:00 | 3042.00 | 3044.00 | 3041.10 | 3043.89 | 45.57 | 138680.93 | 3043.25 2014-05-21 07:20:00 | 3044.04 | 3054.00 | 3044.04 | 3052.21 | 102.21 | 311720.65 | 3049.90 2014-05-21 07:21:00 | 3052.08 | 3056.00 | 3050.08 | 3055.02 | 161.39 | 492876.28 | 3054.02 2014-05-21 07:22:00 | 3055.02 | 3057.19 | 3055.00 | 3056.58 | 102.89 | 314407.40 | 3055.85 2014-05-21 07:23:00 | 3057.15 | 3058.00 | 3050.00 | 3055.89 | 119.34 | 364710.55 | 3055.99 2014-05-21 07:24:00 | 3055.93 | 3058.00 | 3054.00 | 3056.89 | 56.73 | 173393.64 | 3056.58 2014-05-21 07:25:00 | 3056.00 | 3060.00 | 3054.98 | 3059.99 | 178.84 | 546799.95 | 3057.52 2014-05-21 07:26:00 | 3058.99 | 3071.00 | 3058.99 | 3070.02 | 128.67 | 394405.87 | 3065.16 2014-05-21 07:27:00 | 3070.02 | 3075.00 | 3069.50 | 3073.03 | 141.15 | 433735.39 | 3072.80 2014-05-21 07:28:00 | 3072.08 | 3076.20 | 3072.00 | 3074.98 | 186.30 | 572652.79 | 3073.75 2014-05-21 07:29:00 | 3074.98 | 3075.00 | 3060.44 | 3065.92 | 87.44 | 268160.21 | 3066.90 2014-05-21 07:30:00 | 3066.02 | 3069.04 | 3065.56 | 3069.02 | 121.90 | 373864.67 | 3067.03 2014-05-21 07:31:00 | 3069.89 | 3069.89 | 3063.00 | 3063.87 | 91.37 | 280127.13 | 3065.79 2014-05-21 07:32:00 | 3063.20 | 3068.00 | 3061.00 | 3063.29 | 155.54 | 476362.16 | 3062.58 2014-05-21 07:33:00 | 3063.89 | 3065.67 | 3061.00 | 3061.80 | 102.76 | 314686.63 | 3062.26 2014-05-21 07:34:00 | 3062.00 | 3064.25 | 3061.52 | 3062.86 | 38.08 | 116644.43 | 3062.98 2014-05-21 07:35:00 | 3062.02 | 3064.00 | 3061.83 | 3062.64 | 26.48 | 81106.64 | 3062.48 2014-05-21 07:36:00 | 3062.50 | 3062.83 | 3060.13 | 3061.58 | 75.03 | 229733.98 | 3062.02 2014-05-21 07:37:00 | 3061.58 | 3062.02 | 3060.00 | 3061.92 | 65.23 | 199692.83 | 3061.32 2014-05-21 07:38:00 | 3061.81 | 3065.00 | 3061.81 | 3063.09 | 39.57 | 121202.65 | 3062.99 2014-05-21 07:39:00 | 3063.05 | 3066.75 | 3063.05 | 3066.50 | 74.48 | 228299.69 | 3065.25 2014-05-21 07:40:00 | 3066.50 | 3069.02 | 3066.48 | 3069.02 | 88.29 | 270812.91 | 3067.48 2014-05-21 07:41:00 | 3068.93 | 3069.68 | 3065.10 | 3065.21 | 43.43 | 133233.97 | 3067.72 2014-05-21 07:42:00 | 3065.23 | 3068.67 | 3065.10 | 3068.67 | 94.65 | 290160.79 | 3065.55 2014-05-21 07:43:00 | 3066.97 | 3068.00 | 3065.10 | 3066.67 | 84.35 | 258623.29 | 3066.07 2014-05-21 07:44:00 | 3066.03 | 3066.03 | 3062.02 | 3064.28 | 56.18 | 172190.43 | 3064.87 2014-05-21 07:45:00 | 3064.89 | 3065.00 | 3062.02 | 3062.20 | 30.93 | 94748.30 | 3063.02 2014-05-21 07:46:00 | 3062.03 | 3064.00 | 3062.00 | 3064.00 | 48.05 | 147181.36 | 3062.96 2014-05-21 07:47:00 | 3064.00 | 3065.66 | 3062.07 | 3062.82 | 32.19 | 98637.91 | 3064.62 2014-05-21 07:48:00 | 3062.05 | 3065.50 | 3061.11 | 3064.00 | 63.76 | 195313.00 | 3063.49 2014-05-21 07:49:00 | 3064.21 | 3065.00 | 3062.89 | 3064.90 | 19.66 | 60252.81 | 3064.43 2014-05-21 07:50:00 | 3064.02 | 3065.00 | 3061.82 | 3062.04 | 118.68 | 363456.86 | 3062.60 2014-05-21 07:51:00 | 3061.90 | 3065.00 | 3061.85 | 3063.00 | 76.92 | 235622.59 | 3063.14 2014-05-21 07:52:00 | 3063.88 | 3064.25 | 3063.08 | 3063.74 | 55.78 | 170910.80 | 3063.91 2014-05-21 07:53:00 | 3062.99 | 3063.06 | 3061.30 | 3061.30 | 17.92 | 54889.83 | 3062.36 2014-05-21 07:54:00 | 3061.95 | 3061.95 | 3059.00 | 3059.00 | 39.75 | 121649.97 | 3060.68 2014-05-21 07:55:00 | 3059.00 | 3059.00 | 3049.00 | 3050.00 | 186.82 | 570288.68 | 3052.64 2014-05-21 07:56:00 | 3050.00 | 3052.50 | 3050.00 | 3052.26 | 77.80 | 237320.47 | 3050.47 2014-05-21 07:57:00 | 3052.26 | 3053.48 | 3052.00 | 3053.48 | 48.02 | 146594.79 | 3052.60 2014-05-21 07:58:00 | 3053.48 | 3057.04 | 3053.37 | 3057.04 | 67.57 | 206413.44 | 3054.63 2014-05-21 07:59:00 | 3057.04 | 3059.54 | 3057.00 | 3058.00 | 157.96 | 483043.60 | 3058.01 2014-05-21 08:00:00 | 3058.98 | 3059.80 | 3058.00 | 3058.97 | 62.91 | 192415.52 | 3058.44 2014-05-21 08:01:00 | 3058.97 | 3059.80 | 3057.49 | 3058.78 | 66.58 | 203622.49 | 3058.18 2014-05-21 08:02:00 | 3058.78 | 3060.00 | 3055.10 | 3058.00 | 77.90 | 238247.96 | 3058.23 2014-05-21 08:03:00 | 3058.45 | 3058.49 | 3056.98 | 3057.49 | 44.50 | 136077.46 | 3057.71 2014-05-21 08:04:00 | 3057.99 | 3058.49 | 3056.08 | 3057.90 | 44.31 | 135501.99 | 3057.91 2014-05-21 08:05:00 | 3057.99 | 3059.00 | 3057.92 | 3058.99 | 36.23 | 110802.30 | 3058.30 2014-05-21 08:06:00 | 3058.99 | 3059.15 | 3057.44 | 3058.01 | 13.34 | 40801.80 | 3058.15 2014-05-21 08:07:00 | 3058.02 | 3058.67 | 3057.00 | 3057.90 | 33.59 | 102701.73 | 3057.69 2014-05-21 08:08:00 | 3057.90 | 3058.49 | 3057.15 | 3057.31 | 8.43 | 25770.93 | 3058.14 2014-05-21 08:09:00 | 3057.99 | 3062.00 | 3057.99 | 3060.66 | 103.40 | 316354.49 | 3059.55 2014-05-21 08:10:00 | 3061.49 | 3064.77 | 3061.49 | 3062.90 | 91.49 | 280220.78 | 3062.86 2014-05-21 08:11:00 | 3062.67 | 3062.67 | 3060.66 | 3061.98 | 23.75 | 72714.98 | 3061.81 2014-05-21 08:12:00 | 3061.49 | 3062.00 | 3060.00 | 3061.34 | 64.02 | 195987.11 | 3061.20 2014-05-21 08:13:00 | 3060.99 | 3061.96 | 3060.00 | 3060.49 | 66.26 | 202817.19 | 3060.84 2014-05-21 08:14:00 | 3060.92 | 3060.94 | 3057.99 | 3060.00 | 54.85 | 167825.42 | 3059.55 2014-05-21 08:15:00 | 3060.00 | 3061.85 | 3059.26 | 3060.00 | 20.88 | 63894.85 | 3060.10 2014-05-21 08:16:00 | 3059.99 | 3061.87 | 3059.98 | 3060.74 | 26.62 | 81474.54 | 3060.77 2014-05-21 08:17:00 | 3061.38 | 3062.49 | 3061.38 | 3062.49 | 23.81 | 72898.75 | 3061.81 2014-05-21 08:18:00 | 3061.99 | 3061.99 | 3060.49 | 3061.14 | 23.41 | 71660.40 | 3061.36 2014-05-21 08:19:00 | 3061.16 | 3061.99 | 3060.67 | 3061.37 | 16.30 | 49894.62 | 3061.21 2014-05-21 08:20:00 | 3061.00 | 3061.87 | 3060.50 | 3061.53 | 49.71 | 152153.42 | 3061.01 2014-05-21 08:21:00 | 3061.80 | 3063.00 | 3061.00 | 3062.49 | 40.41 | 123745.75 | 3062.03 2014-05-21 08:22:00 | 3062.49 | 3063.00 | 3061.60 | 3061.60 | 13.60 | 41636.25 | 3062.62 2014-05-21 08:23:00 | 3061.98 | 3062.95 | 3061.64 | 3062.89 | 17.80 | 54502.72 | 3062.12 2014-05-21 08:24:00 | 3062.89 | 3062.90 | 3062.00 | 3062.00 | 26.15 | 80072.51 | 3062.40 2014-05-21 08:25:00 | 3062.23 | 3065.04 | 3062.23 | 3064.91 | 38.35 | 117518.66 | 3064.69 2014-05-21 08:26:00 | 3064.91 | 3067.98 | 3064.91 | 3067.10 | 39.59 | 121395.96 | 3066.56 2014-05-21 08:27:00 | 3067.02 | 3067.25 | 3063.49 | 3065.72 | 26.40 | 80942.83 | 3066.48 2014-05-21 08:28:00 | 3065.88 | 3067.48 | 3065.81 | 3065.95 | 49.55 | 151915.47 | 3066.09 2014-05-21 08:29:00 | 3065.49 | 3073.52 | 3065.00 | 3070.76 | 101.67 | 312118.37 | 3069.80 2014-05-21 08:30:00 | 3071.36 | 3073.80 | 3070.57 | 3071.80 | 66.17 | 203289.24 | 3072.09 2014-05-21 08:31:00 | 3072.05 | 3072.07 | 3069.02 | 3069.02 | 60.30 | 185168.10 | 3070.58 2014-05-21 08:32:00 | 3069.02 | 3069.03 | 3063.49 | 3066.00 | 59.51 | 182513.58 | 3067.15 2014-05-21 08:33:00 | 3066.99 | 3067.09 | 3065.43 | 3066.87 | 56.46 | 173126.89 | 3066.15 2014-05-21 08:34:00 | 3066.87 | 3069.51 | 3066.28 | 3066.95 | 53.79 | 164994.53 | 3067.27 2014-05-21 08:35:00 | 3066.95 | 3068.19 | 3066.57 | 3067.25 | 18.56 | 56916.86 | 3066.97 2014-05-21 08:36:00 | 3068.01 | 3068.30 | 3067.00 | 3067.99 | 10.70 | 32819.75 | 3067.55 2014-05-21 08:37:00 | 3068.02 | 3069.46 | 3067.64 | 3068.00 | 41.62 | 127723.14 | 3068.65 2014-05-21 08:38:00 | 3068.04 | 3070.00 | 3067.62 | 3068.37 | 57.11 | 175233.01 | 3068.29 2014-05-21 08:39:00 | 3067.99 | 3068.99 | 3067.00 | 3067.50 | 29.98 | 91966.77 | 3067.81 2014-05-21 08:40:00 | 3067.52 | 3068.15 | 3067.00 | 3067.99 | 39.39 | 120842.51 | 3067.54 2014-05-21 08:41:00 | 3068.06 | 3068.08 | 3065.02 | 3067.43 | 27.32 | 83795.78 | 3066.97 2014-05-21 08:42:00 | 3066.96 | 3067.00 | 3065.00 | 3065.00 | 30.85 | 94584.86 | 3066.26 2014-05-21 08:43:00 | 3065.11 | 3065.11 | 3062.84 | 3064.03 | 58.31 | 178640.83 | 3063.53 2014-05-21 08:44:00 | 3064.03 | 3064.21 | 3060.69 | 3060.69 | 36.67 | 112258.56 | 3061.74 2014-05-21 08:45:00 | 3060.96 | 3061.99 | 3056.99 | 3059.99 | 65.68 | 200980.63 | 3060.09 2014-05-21 08:46:00 | 3060.00 | 3060.77 | 3060.00 | 3060.77 | 42.12 | 128891.69 | 3060.32 2014-05-21 08:47:00 | 3060.79 | 3064.93 | 3060.44 | 3061.00 | 39.65 | 121386.66 | 3061.38 2014-05-21 08:48:00 | 3061.04 | 3063.97 | 3061.00 | 3062.53 | 39.05 | 119591.71 | 3062.45 2014-05-21 08:49:00 | 3061.99 | 3062.55 | 3060.00 | 3060.00 | 27.52 | 84253.77 | 3061.10 2014-05-21 08:50:00 | 3060.00 | 3060.48 | 3059.47 | 3059.80 | 33.46 | 102373.82 | 3059.95 2014-05-21 08:51:00 | 3059.92 | 3061.44 | 3059.92 | 3061.33 | 31.54 | 96537.21 | 3060.69 2014-05-21 08:52:00 | 3060.42 | 3062.97 | 3059.96 | 3061.08 | 27.28 | 83488.08 | 3060.64 2014-05-21 08:53:00 | 3061.05 | 3062.02 | 3060.56 | 3061.48 | 33.47 | 102454.06 | 3061.25 2014-05-21 08:54:00 | 3061.18 | 3062.56 | 3061.18 | 3062.56 | 19.51 | 59736.55 | 3062.31 2014-05-21 08:55:00 | 3062.56 | 3063.77 | 3062.56 | 3062.99 | 34.06 | 104318.12 | 3062.87 2014-05-21 08:56:00 | 3062.99 | 3064.99 | 3062.99 | 3064.99 | 27.89 | 85466.28 | 3064.41 2014-05-21 08:57:00 | 3064.99 | 3066.04 | 3064.58 | 3066.04 | 26.09 | 79983.32 | 3065.55 2014-05-21 08:58:00 | 3066.49 | 3066.99 | 3065.00 | 3066.78 | 34.74 | 106543.02 | 3066.60 2014-05-21 08:59:00 | 3066.99 | 3067.00 | 3065.00 | 3065.12 | 21.20 | 64987.85 | 3066.19 2014-05-21 09:00:00 | 3065.12 | 3066.55 | 3064.36 | 3064.36 | 105.89 | 324578.04 | 3065.21 2014-05-21 09:01:00 | 3064.36 | 3064.36 | 3063.53 | 3064.00 | 8.51 | 26062.17 | 3063.98 2014-05-21 09:02:00 | 3064.00 | 3065.56 | 3063.98 | 3064.49 | 17.42 | 53378.03 | 3064.71 2014-05-21 09:03:00 | 3064.40 | 3064.40 | 3063.00 | 3063.02 | 6.88 | 21090.35 | 3063.68 2014-05-21 09:04:00 | 3063.49 | 3063.51 | 3060.60 | 3061.43 | 17.96 | 55004.96 | 3062.81 2014-05-21 09:05:00 | 3061.43 | 3062.00 | 3060.00 | 3060.36 | 28.88 | 88408.45 | 3061.45 2014-05-21 09:06:00 | 3060.02 | 3060.51 | 3059.00 | 3059.98 | 22.96 | 70242.39 | 3059.74 2014-05-21 09:07:00 | 3059.98 | 3060.00 | 3053.19 | 3054.95 | 47.18 | 144222.49 | 3056.66 2014-05-21 09:08:00 | 3053.99 | 3056.38 | 3053.98 | 3056.16 | 32.36 | 98879.62 | 3055.23 2014-05-21 09:09:00 | 3056.49 | 3058.92 | 3056.49 | 3057.60 | 10.63 | 32499.67 | 3057.64 2014-05-21 09:10:00 | 3057.64 | 3059.25 | 3057.55 | 3059.06 | 31.33 | 95803.94 | 3058.00 2014-05-21 09:11:00 | 3059.06 | 3059.06 | 3056.99 | 3056.99 | 21.97 | 67183.56 | 3057.55 2014-05-21 09:12:00 | 3057.48 | 3059.43 | 3057.00 | 3059.39 | 23.57 | 72068.05 | 3058.27 2014-05-21 09:13:00 | 3058.49 | 3058.49 | 3057.68 | 3058.17 | 26.39 | 80709.52 | 3058.11 2014-05-21 09:14:00 | 3057.67 | 3057.96 | 3057.41 | 3057.41 | 7.72 | 23589.92 | 3057.67 2014-05-21 09:15:00 | 3057.37 | 3057.43 | 3055.02 | 3057.24 | 26.10 | 79775.62 | 3056.65 2014-05-21 09:16:00 | 3057.24 | 3057.24 | 3056.49 | 3056.58 | 3.98 | 12174.68 | 3056.66 2014-05-21 09:17:00 | 3056.73 | 3057.53 | 3056.71 | 3057.03 | 4.05 | 12365.33 | 3056.94 2014-05-21 09:18:00 | 3056.99 | 3057.53 | 3056.99 | 3057.51 | 1.08 | 3302.07 | 3057.47 2014-05-21 09:19:00 | 3057.80 | 3058.18 | 3057.26 | 3057.30 | 30.85 | 94335.14 | 3057.67 2014-05-21 09:20:00 | 3057.41 | 3057.50 | 3056.96 | 3057.14 | 7.70 | 23544.86 | 3057.38 2014-05-21 09:21:00 | 3057.11 | 3057.11 | 3055.99 | 3057.01 | 24.60 | 75186.91 | 3056.63 2014-05-21 09:22:00 | 3057.01 | 3058.99 | 3056.74 | 3058.99 | 9.91 | 30302.16 | 3058.04 2014-05-21 09:23:00 | 3059.42 | 3059.98 | 3058.49 | 3058.49 | 10.44 | 31930.05 | 3059.61 2014-05-21 09:24:00 | 3058.48 | 3059.49 | 3057.38 | 3058.48 | 4.77 | 14581.57 | 3058.22 2014-05-21 09:25:00 | 3058.49 | 3059.07 | 3058.49 | 3058.57 | 5.86 | 17914.44 | 3058.64 2014-05-21 09:26:00 | 3058.50 | 3059.96 | 3058.50 | 3059.96 | 7.65 | 23384.51 | 3058.80 2014-05-21 09:27:00 | 3059.96 | 3060.00 | 3059.45 | 3059.49 | 2.99 | 9139.12 | 3059.63 2014-05-21 09:28:00 | 3059.47 | 3060.00 | 3058.00 | 3059.80 | 57.37 | 175534.10 | 3059.47 2014-05-21 09:29:00 | 3059.11 | 3061.00 | 3058.00 | 3058.00 | 40.56 | 124051.21 | 3058.46 2014-05-21 09:30:00 | 3058.02 | 3059.88 | 3058.01 | 3058.16 | 16.91 | 51698.64 | 3058.19 2014-05-21 09:31:00 | 3058.12 | 3059.00 | 3058.00 | 3058.20 | 27.65 | 84563.83 | 3058.26 2014-05-21 09:32:00 | 3058.87 | 3059.00 | 3056.74 | 3056.74 | 159.11 | 486573.71 | 3058.08 2014-05-21 09:33:00 | 3056.74 | 3057.49 | 3055.50 | 3056.04 | 32.29 | 98701.73 | 3056.63 2014-05-21 09:34:00 | 3056.64 | 3058.16 | 3055.60 | 3057.02 | 9.32 | 28487.99 | 3056.98 2014-05-21 09:35:00 | 3057.00 | 3057.00 | 3056.96 | 3056.96 | 3.06 | 9354.41 | 3057.00 2014-05-21 09:36:00 | 3056.49 | 3056.49 | 3056.00 | 3056.00 | 5.00 | 15289.85 | 3056.14 2014-05-21 09:37:00 | 3056.07 | 3057.00 | 3055.60 | 3056.15 | 38.81 | 118628.41 | 3056.33 2014-05-21 09:38:00 | 3056.17 | 3058.02 | 3056.00 | 3057.49 | 36.54 | 111679.79 | 3056.71 2014-05-21 09:39:00 | 3057.99 | 3058.50 | 3056.92 | 3058.38 | 13.86 | 42380.36 | 3057.97 2014-05-21 09:40:00 | 3058.14 | 3059.49 | 3056.02 | 3058.29 | 25.15 | 76916.84 | 3058.81 2014-05-21 09:41:00 | 3057.90 | 3058.24 | 3056.99 | 3057.02 | 5.95 | 18188.57 | 3057.93 2014-05-21 09:42:00 | 3057.04 | 3057.87 | 3057.04 | 3057.40 | 6.75 | 20640.60 | 3057.41 2014-05-21 09:43:00 | 3057.52 | 3059.00 | 3057.50 | 3057.62 | 12.42 | 37986.64 | 3057.77 2014-05-21 09:44:00 | 3057.67 | 3058.38 | 3057.54 | 3057.90 | 11.58 | 35398.76 | 3057.94 2014-05-21 09:45:00 | 3057.94 | 3059.00 | 3057.80 | 3058.98 | 27.34 | 83605.06 | 3058.31 2014-05-21 09:46:00 | 3058.49 | 3058.97 | 3056.00 | 3057.00 | 46.58 | 142404.65 | 3057.34 2014-05-21 09:47:00 | 3057.00 | 3058.02 | 3057.00 | 3058.02 | 34.68 | 106034.14 | 3057.50 2014-05-21 09:48:00 | 3058.02 | 3059.01 | 3057.10 | 3058.47 | 45.40 | 138853.16 | 3058.44 2014-05-21 09:49:00 | 3058.10 | 3059.00 | 3058.10 | 3058.52 | 22.40 | 68523.95 | 3058.83 2014-05-21 09:50:00 | 3058.54 | 3058.72 | 3058.50 | 3058.65 | 8.59 | 26270.25 | 3058.59 2014-05-21 09:51:00 | 3058.67 | 3058.67 | 3057.99 | 3057.99 | 21.46 | 65642.27 | 3058.25 2014-05-21 09:52:00 | 3057.49 | 3057.49 | 3057.00 | 3057.00 | 4.16 | 12717.53 | 3057.10 2014-05-21 09:53:00 | 3057.02 | 3058.00 | 3056.00 | 3056.02 | 34.77 | 106262.65 | 3056.60 2014-05-21 09:54:00 | 3056.03 | 3056.86 | 3056.03 | 3056.60 | 9.57 | 29234.17 | 3056.37 2014-05-21 09:55:00 | 3056.90 | 3057.02 | 3056.03 | 3056.03 | 12.00 | 36690.86 | 3056.55 2014-05-21 09:56:00 | 3056.05 | 3059.00 | 3055.49 | 3055.98 | 76.97 | 235223.42 | 3056.08 2014-05-21 09:57:00 | 3055.49 | 3058.96 | 3053.00 | 3058.96 | 113.99 | 348419.71 | 3056.72 2014-05-21 09:58:00 | 3058.99 | 3059.00 | 3055.00 | 3056.12 | 17.99 | 55005.79 | 3056.90 2014-05-21 09:59:00 | 3056.12 | 3056.99 | 3052.99 | 3052.99 | 28.32 | 86507.23 | 3055.17 2014-05-21 10:00:00 | 3053.96 | 3055.66 | 3052.00 | 3053.94 | 32.20 | 98319.38 | 3053.49 2014-05-21 10:01:00 | 3053.96 | 3058.39 | 3050.99 | 3052.50 | 80.03 | 244329.16 | 3053.12 2014-05-21 10:02:00 | 3052.08 | 3057.49 | 3051.00 | 3051.39 | 38.40 | 117274.23 | 3053.78 2014-05-21 10:03:00 | 3054.00 | 3054.28 | 3052.00 | 3052.97 | 39.69 | 121181.82 | 3052.98 2014-05-21 10:04:00 | 3053.47 | 3054.18 | 3051.25 | 3053.00 | 34.22 | 104467.25 | 3053.26 2014-05-21 10:05:00 | 3053.00 | 3053.65 | 3051.31 | 3053.65 | 14.62 | 44615.58 | 3052.73 2014-05-21 10:06:00 | 3053.40 | 3054.59 | 3053.40 | 3054.59 | 16.00 | 48857.45 | 3053.78 2014-05-21 10:07:00 | 3054.59 | 3056.73 | 3053.48 | 3054.47 | 47.86 | 146208.84 | 3055.12 2014-05-21 10:08:00 | 3054.47 | 3054.49 | 3053.10 | 3053.10 | 31.79 | 97062.30 | 3053.71 2014-05-21 10:09:00 | 3053.60 | 3055.55 | 3053.60 | 3054.17 | 0.59 | 1798.98 | 3054.29 2014-05-21 10:10:00 | 3054.85 | 3056.00 | 3054.85 | 3056.00 | 36.30 | 110898.43 | 3055.47 2014-05-21 10:11:00 | 3055.80 | 3058.28 | 3055.80 | 3056.64 | 20.96 | 64075.23 | 3056.59 2014-05-21 10:12:00 | 3056.64 | 3058.79 | 3056.64 | 3058.11 | 46.64 | 142618.56 | 3057.86 2014-05-21 10:13:00 | 3058.11 | 3058.11 | 3055.75 | 3057.59 | 8.74 | 26714.91 | 3057.68 2014-05-21 10:14:00 | 3057.10 | 3057.10 | 3056.68 | 3056.68 | 0.56 | 1702.57 | 3056.69 2014-05-21 10:15:00 | 3057.60 | 3057.60 | 3057.10 | 3057.10 | 0.50 | 1531.85 | 3057.59 2014-05-21 10:16:00 | 3057.10 | 3057.60 | 3057.07 | 3057.60 | 4.20 | 12847.64 | 3057.51 2014-05-21 10:17:00 | 3057.10 | 3058.00 | 3057.06 | 3057.09 | 7.97 | 24369.48 | 3057.27 2014-05-21 10:18:00 | 3057.02 | 3057.02 | 3057.00 | 3057.00 | 1.53 | 4668.05 | 3057.01 2014-05-21 10:19:00 | 3056.60 | 3056.60 | 3055.75 | 3055.75 | 20.79 | 63538.79 | 3055.78 2014-05-21 10:20:00 | 3056.60 | 3057.88 | 3055.75 | 3056.60 | 35.51 | 108543.60 | 3056.88 2014-05-21 10:21:00 | 3056.62 | 3056.98 | 3056.62 | 3056.62 | 5.80 | 17720.98 | 3056.92 2014-05-21 10:22:00 | 3056.62 | 3057.12 | 3056.62 | 3057.05 | 20.96 | 64062.58 | 3057.00 2014-05-21 10:23:00 | 3057.05 | 3057.32 | 3055.75 | 3056.11 | 12.47 | 38108.42 | 3056.74 2014-05-21 10:24:00 | 3056.11 | 3056.11 | 3056.09 | 3056.09 | 2.73 | 8346.22 | 3056.10 2014-05-21 10:25:00 | 3055.77 | 3055.89 | 3055.77 | 3055.82 | 0.13 | 397.25 | 3055.79 2014-05-21 10:26:00 | 3056.60 | 3057.65 | 3055.78 | 3057.65 | 26.08 | 79713.09 | 3056.95 2014-05-21 10:27:00 | 3057.80 | 3058.30 | 3055.75 | 3056.88 | 25.01 | 76459.46 | 3057.77 2014-05-21 10:28:00 | 3056.98 | 3058.79 | 3056.96 | 3058.79 | 35.20 | 107649.31 | 3057.96 2014-05-21 10:29:00 | 3058.10 | 3059.10 | 3058.10 | 3059.10 | 21.48 | 65699.31 | 3058.91 2014-05-21 10:30:00 | 3059.16 | 3061.02 | 3059.10 | 3061.00 | 33.07 | 101213.39 | 3060.30 2014-05-21 10:31:00 | 3060.91 | 3064.96 | 3060.00 | 3061.34 | 45.93 | 140650.72 | 3062.15 2014-05-21 10:32:00 | 3062.05 | 3063.10 | 3061.00 | 3063.10 | 29.02 | 88871.47 | 3062.53 2014-05-21 10:33:00 | 3063.12 | 3063.12 | 3062.02 | 3062.72 | 14.23 | 43569.85 | 3062.91 2014-05-21 10:34:00 | 3062.72 | 3063.00 | 3062.10 | 3062.82 | 17.10 | 52376.89 | 3062.80 2014-05-21 10:35:00 | 3062.82 | 3064.79 | 3062.80 | 3064.48 | 33.55 | 102789.73 | 3064.14 2014-05-21 10:36:00 | 3064.48 | 3066.00 | 3063.00 | 3065.15 | 43.40 | 133022.75 | 3064.97 2014-05-21 10:37:00 | 3065.20 | 3066.50 | 3065.12 | 3065.44 | 37.61 | 115294.05 | 3065.43 2014-05-21 10:38:00 | 3065.44 | 3065.60 | 3063.41 | 3063.41 | 47.82 | 146575.96 | 3065.03 2014-05-21 10:39:00 | 3063.41 | 3066.10 | 3063.00 | 3063.69 | 38.80 | 118858.53 | 3063.36 2014-05-21 10:40:00 | 3063.47 | 3065.00 | 3062.80 | 3064.85 | 20.37 | 62401.59 | 3063.26 2014-05-21 10:41:00 | 3064.83 | 3064.83 | 3063.60 | 3063.60 | 7.42 | 22719.87 | 3063.63 2014-05-21 10:42:00 | 3063.62 | 3064.58 | 3063.60 | 3064.58 | 5.33 | 16326.72 | 3063.75 2014-05-21 10:43:00 | 3064.60 | 3067.79 | 3064.60 | 3067.00 | 36.98 | 113392.90 | 3066.00 2014-05-21 10:44:00 | 3067.60 | 3067.60 | 3063.20 | 3066.10 | 56.04 | 171786.89 | 3065.21 2014-05-21 10:45:00 | 3066.60 | 3067.00 | 3064.00 | 3065.93 | 30.41 | 93209.52 | 3064.79 2014-05-21 10:46:00 | 3065.91 | 3067.00 | 3065.00 | 3067.00 | 65.11 | 199685.25 | 3066.70 2014-05-21 10:47:00 | 3066.60 | 3067.00 | 3064.92 | 3065.45 | 18.29 | 56075.26 | 3065.73 2014-05-21 10:48:00 | 3065.30 | 3065.30 | 3064.10 | 3064.60 | 37.69 | 115521.34 | 3064.96 2014-05-21 10:49:00 | 3065.10 | 3066.38 | 3064.24 | 3064.97 | 16.86 | 51694.12 | 3065.17 2014-05-21 10:50:00 | 3064.97 | 3065.14 | 3064.24 | 3065.10 | 13.32 | 40835.85 | 3065.06 2014-05-21 10:51:00 | 3065.12 | 3065.82 | 3065.10 | 3065.82 | 4.77 | 14608.46 | 3065.14 2014-05-21 10:52:00 | 3065.70 | 3065.72 | 3064.02 | 3064.02 | 4.34 | 13296.21 | 3065.06 2014-05-21 10:53:00 | 3064.60 | 3064.60 | 3064.12 | 3064.56 | 1.20 | 3686.38 | 3064.32 2014-05-21 10:54:00 | 3064.58 | 3065.98 | 3064.58 | 3065.94 | 31.52 | 96613.88 | 3065.06 2014-05-21 10:55:00 | 3065.65 | 3065.99 | 3065.05 | 3065.99 | 36.03 | 110449.05 | 3065.90 2014-05-21 10:56:00 | 3065.99 | 3066.00 | 3064.56 | 3065.14 | 25.73 | 78872.45 | 3065.75 2014-05-21 10:57:00 | 3065.14 | 3065.16 | 3065.14 | 3065.16 | 1.10 | 3377.80 | 3065.15 2014-05-21 10:58:00 | 3065.16 | 3065.16 | 3064.94 | 3065.03 | 9.72 | 29801.45 | 3065.05 2014-05-21 10:59:00 | 3065.03 | 3066.84 | 3064.32 | 3066.00 | 9.24 | 28335.58 | 3065.29 2014-05-21 11:00:00 | 3065.14 | 3065.56 | 3065.00 | 3065.20 | 5.80 | 17788.38 | 3065.38 2014-05-21 11:01:00 | 3065.18 | 3066.00 | 3065.17 | 3065.35 | 15.01 | 46018.19 | 3065.63 2014-05-21 11:02:00 | 3065.38 | 3065.43 | 3065.36 | 3065.36 | 19.00 | 58242.04 | 3065.37 2014-05-21 11:03:00 | 3065.56 | 3065.56 | 3065.00 | 3065.10 | 8.17 | 25050.87 | 3065.08 2014-05-21 11:04:00 | 3065.05 | 3065.95 | 3065.00 | 3065.00 | 23.61 | 72370.29 | 3065.11 2014-05-21 11:05:00 | 3064.60 | 3064.95 | 3063.50 | 3064.11 | 1.25 | 3814.88 | 3064.16 2014-05-21 11:06:00 | 3063.60 | 3063.60 | 3061.10 | 3061.13 | 21.76 | 66630.71 | 3062.78 2014-05-21 11:07:00 | 3061.10 | 3061.13 | 3057.61 | 3057.65 | 73.00 | 223361.67 | 3059.87 2014-05-21 11:08:00 | 3057.65 | 3061.73 | 3057.65 | 3061.73 | 48.45 | 148259.56 | 3060.05 2014-05-21 11:09:00 | 3061.73 | 3062.17 | 3061.60 | 3061.97 | 14.15 | 43315.17 | 3062.01 2014-05-21 11:10:00 | 3061.99 | 3061.99 | 3057.66 | 3060.66 | 22.70 | 69473.30 | 3060.09 2014-05-21 11:11:00 | 3060.69 | 3061.60 | 3060.13 | 3060.51 | 27.01 | 82679.24 | 3060.95 2014-05-21 11:12:00 | 3060.11 | 3061.73 | 3060.00 | 3061.24 | 15.29 | 46789.26 | 3060.92 2014-05-21 11:13:00 | 3061.60 | 3063.00 | 3059.60 | 3060.02 | 11.98 | 36658.73 | 3060.50 2014-05-21 11:14:00 | 3060.40 | 3060.40 | 3060.02 | 3060.09 | 11.74 | 35927.28 | 3060.25 2014-05-21 11:15:00 | 3060.09 | 3060.10 | 3059.60 | 3059.90 | 32.33 | 98935.71 | 3059.99 2014-05-21 11:16:00 | 3060.00 | 3061.60 | 3059.98 | 3061.60 | 9.33 | 28559.81 | 3061.07 2014-05-21 11:17:00 | 3062.00 | 3062.11 | 3062.00 | 3062.02 | 4.05 | 12392.02 | 3062.02 2014-05-21 11:18:00 | 3062.50 | 3063.02 | 3062.00 | 3062.63 | 24.79 | 75918.77 | 3062.48 2014-05-21 11:19:00 | 3062.67 | 3062.67 | 3062.02 | 3062.02 | 12.74 | 39023.20 | 3062.57 2014-05-21 11:20:00 | 3062.60 | 3062.62 | 3061.43 | 3061.43 | 44.67 | 136795.78 | 3062.09 2014-05-21 11:21:00 | 3061.43 | 3062.13 | 3061.11 | 3062.13 | 7.17 | 21939.25 | 3061.58 2014-05-21 11:22:00 | 3061.67 | 3062.98 | 3061.61 | 3062.98 | 13.82 | 42331.33 | 3062.38 2014-05-21 11:23:00 | 3062.98 | 3064.13 | 3062.98 | 3064.13 | 23.98 | 73445.29 | 3063.41 2014-05-21 11:24:00 | 3064.19 | 3064.55 | 3063.10 | 3064.10 | 32.26 | 98838.22 | 3063.71 2014-05-21 11:25:00 | 3064.53 | 3065.00 | 3064.53 | 3065.00 | 21.92 | 67180.63 | 3064.95 2014-05-21 11:26:00 | 3064.10 | 3064.60 | 3063.62 | 3064.60 | 23.44 | 71819.85 | 3064.12 2014-05-21 11:27:00 | 3064.10 | 3064.10 | 3062.50 | 3062.50 | 21.21 | 64952.09 | 3062.77 2014-05-21 11:28:00 | 3062.10 | 3062.46 | 3061.54 | 3062.14 | 0.53 | 1626.02 | 3062.19 2014-05-21 11:29:00 | 3062.46 | 3062.48 | 3061.60 | 3062.14 | 15.18 | 46472.95 | 3062.06 2014-05-21 11:30:00 | 3062.14 | 3063.12 | 3061.61 | 3063.10 | 30.86 | 94502.43 | 3062.69 2014-05-21 11:31:00 | 3063.10 | 3063.74 | 3061.79 | 3062.60 | 26.67 | 81703.08 | 3063.02 2014-05-21 11:32:00 | 3063.10 | 3063.66 | 3062.10 | 3062.75 | 5.41 | 16573.01 | 3062.84 2014-05-21 11:33:00 | 3062.60 | 3062.62 | 3061.61 | 3062.10 | 13.48 | 41288.45 | 3062.26 2014-05-21 11:34:00 | 3062.22 | 3062.62 | 3061.47 | 3061.59 | 28.57 | 87477.07 | 3061.74 2014-05-21 11:35:00 | 3061.96 | 3064.12 | 3061.65 | 3063.14 | 9.86 | 30208.40 | 3062.80 2014-05-21 11:36:00 | 3063.52 | 3064.04 | 3063.10 | 3063.62 | 28.36 | 86892.31 | 3063.47 2014-05-21 11:37:00 | 3064.00 | 3064.02 | 3064.00 | 3064.00 | 4.58 | 14017.81 | 3064.00 2014-05-21 11:38:00 | 3064.10 | 3064.10 | 3063.64 | 3063.64 | 3.99 | 12225.34 | 3064.00 2014-05-21 11:39:00 | 3063.98 | 3064.04 | 3063.98 | 3064.04 | 3.62 | 11085.62 | 3064.02 2014-05-21 11:40:00 | 3064.04 | 3064.14 | 3064.04 | 3064.14 | 5.54 | 16959.58 | 3064.06 2014-05-21 11:41:00 | 3063.60 | 3064.40 | 3063.60 | 3064.12 | 5.85 | 17920.06 | 3064.31 2014-05-21 11:42:00 | 3064.12 | 3064.12 | 3063.55 | 3064.00 | 15.05 | 46108.38 | 3063.88 2014-05-21 11:43:00 | 3063.21 | 3063.21 | 3063.10 | 3063.20 | 12.08 | 37002.71 | 3063.14 2014-05-21 11:44:00 | 3063.20 | 3064.00 | 3062.60 | 3062.60 | 12.57 | 38497.45 | 3063.13 2014-05-21 11:45:00 | 3062.10 | 3062.55 | 3061.44 | 3062.00 | 32.06 | 98163.64 | 3061.68 2014-05-21 11:46:00 | 3062.02 | 3062.02 | 3060.64 | 3061.50 | 12.55 | 38427.52 | 3061.71 2014-05-21 11:47:00 | 3061.20 | 3061.25 | 3060.61 | 3061.10 | 2.89 | 8843.73 | 3061.17 2014-05-21 11:48:00 | 3060.96 | 3061.25 | 3058.63 | 3061.23 | 33.16 | 101473.07 | 3060.10 2014-05-21 11:49:00 | 3061.60 | 3062.05 | 3059.00 | 3059.00 | 18.39 | 56273.72 | 3060.35 2014-05-21 11:50:00 | 3059.00 | 3060.03 | 3058.00 | 3059.89 | 18.17 | 55574.87 | 3059.28 2014-05-21 11:51:00 | 3059.87 | 3059.87 | 3059.35 | 3059.35 | 4.50 | 13756.56 | 3059.73 2014-05-21 11:52:00 | 3059.83 | 3060.00 | 3059.15 | 3060.00 | 14.25 | 43615.85 | 3059.90 2014-05-21 11:53:00 | 3059.94 | 3060.59 | 3059.94 | 3060.00 | 24.79 | 75860.72 | 3060.01 2014-05-21 11:54:00 | 3060.00 | 3060.17 | 3060.00 | 3060.00 | 30.84 | 94381.15 | 3060.05 2014-05-21 11:55:00 | 3059.98 | 3059.98 | 3057.10 | 3057.90 | 26.98 | 82518.80 | 3058.18 2014-05-21 11:56:00 | 3057.84 | 3057.85 | 3055.75 | 3055.75 | 44.96 | 137435.71 | 3056.64 2014-05-21 11:57:00 | 3055.60 | 3055.60 | 3051.11 | 3051.48 | 57.71 | 176234.75 | 3053.64 2014-05-21 11:58:00 | 3051.11 | 3056.09 | 3051.03 | 3052.96 | 51.70 | 157845.60 | 3052.99 2014-05-21 11:59:00 | 3053.02 | 3053.67 | 3051.10 | 3051.18 | 41.06 | 125328.31 | 3052.32 2014-05-21 12:00:00 | 3051.91 | 3052.10 | 3051.00 | 3051.53 | 17.00 | 51860.59 | 3051.52 2014-05-21 12:01:00 | 3051.53 | 3053.81 | 3051.52 | 3053.81 | 4.83 | 14753.50 | 3052.66 2014-05-21 12:02:00 | 3053.79 | 3054.55 | 3051.16 | 3053.97 | 20.14 | 61501.89 | 3053.26 2014-05-21 12:03:00 | 3053.10 | 3054.28 | 3052.34 | 3054.28 | 2.19 | 6703.24 | 3053.87 2014-05-21 12:04:00 | 3054.60 | 3054.88 | 3052.60 | 3053.60 | 6.25 | 19098.39 | 3054.28 2014-05-21 12:05:00 | 3053.10 | 3054.03 | 3052.33 | 3052.41 | 10.28 | 31385.01 | 3053.02 2014-05-21 12:06:00 | 3052.41 | 3052.68 | 3052.00 | 3052.03 | 34.61 | 105651.03 | 3052.35 2014-05-21 12:07:00 | 3052.03 | 3052.64 | 3052.03 | 3052.20 | 16.84 | 51393.76 | 3052.25 2014-05-21 12:08:00 | 3052.10 | 3052.62 | 3052.00 | 3052.00 | 22.53 | 68748.93 | 3052.12 2014-05-21 12:09:00 | 3052.02 | 3052.02 | 3051.47 | 3051.53 | 17.44 | 53230.22 | 3051.84 2014-05-21 12:10:00 | 3051.51 | 3053.46 | 3051.50 | 3052.60 | 4.15 | 12673.30 | 3051.60 2014-05-21 12:11:00 | 3052.55 | 3053.54 | 3052.00 | 3053.05 | 15.44 | 47128.73 | 3053.17 2014-05-21 12:12:00 | 3053.05 | 3053.09 | 3052.05 | 3052.47 | 12.88 | 39323.06 | 3052.56 2014-05-21 12:13:00 | 3052.47 | 3053.00 | 3052.45 | 3052.60 | 17.94 | 54754.51 | 3052.77 2014-05-21 12:14:00 | 3052.62 | 3053.03 | 3052.62 | 3052.63 | 16.33 | 49845.62 | 3052.96 2014-05-21 12:15:00 | 3052.82 | 3052.82 | 3052.00 | 3052.13 | 16.09 | 49098.96 | 3052.09 2014-05-21 12:16:00 | 3052.07 | 3052.08 | 3052.07 | 3052.08 | 5.48 | 16716.20 | 3052.07 2014-05-21 12:17:00 | 3051.96 | 3051.96 | 3051.36 | 3051.38 | 21.25 | 64829.68 | 3051.38 2014-05-21 12:18:00 | 3051.38 | 3051.38 | 3050.00 | 3050.01 | 34.90 | 106451.87 | 3050.46 2014-05-21 12:19:00 | 3050.01 | 3050.01 | 3047.85 | 3049.60 | 22.28 | 67944.92 | 3049.05 2014-05-21 12:20:00 | 3049.98 | 3049.98 | 3049.44 | 3049.88 | 12.82 | 39097.95 | 3049.52 2014-05-21 12:21:00 | 3049.88 | 3051.38 | 3049.88 | 3050.97 | 12.92 | 39418.84 | 3050.99 2014-05-21 12:22:00 | 3051.20 | 3052.99 | 3051.20 | 3052.99 | 29.79 | 90919.62 | 3051.71 2014-05-21 12:23:00 | 3052.19 | 3052.64 | 3051.56 | 3052.64 | 8.13 | 24817.54 | 3052.21 2014-05-21 12:24:00 | 3053.01 | 3053.20 | 3051.24 | 3052.09 | 7.81 | 23852.63 | 3052.94 2014-05-21 12:25:00 | 3052.10 | 3052.63 | 3051.10 | 3051.10 | 18.64 | 56900.96 | 3051.97 2014-05-21 12:26:00 | 3051.12 | 3051.16 | 3049.77 | 3050.00 | 31.26 | 95360.81 | 3050.67 2014-05-21 12:27:00 | 3050.00 | 3050.00 | 3049.00 | 3049.02 | 14.74 | 44937.91 | 3049.12 2014-05-21 12:28:00 | 3049.72 | 3050.11 | 3048.03 | 3049.94 | 31.46 | 95920.55 | 3049.45 2014-05-21 12:29:00 | 3049.10 | 3050.10 | 3048.10 | 3048.21 | 13.44 | 40978.41 | 3049.67 2014-05-21 12:30:00 | 3049.10 | 3049.96 | 3048.03 | 3048.38 | 13.13 | 40033.31 | 3048.76 2014-05-21 12:31:00 | 3048.30 | 3048.30 | 3046.60 | 3047.11 | 37.63 | 114673.00 | 3047.38 2014-05-21 12:32:00 | 3046.60 | 3047.60 | 3046.60 | 3047.10 | 3.21 | 9773.08 | 3047.42 2014-05-21 12:33:00 | 3047.60 | 3048.00 | 3047.02 | 3048.00 | 7.02 | 21408.73 | 3047.94 2014-05-21 12:34:00 | 3047.23 | 3048.00 | 3046.53 | 3046.66 | 18.22 | 55521.10 | 3047.09 2014-05-21 12:35:00 | 3046.68 | 3048.50 | 3046.60 | 3047.50 | 21.81 | 66454.19 | 3047.38 2014-05-21 12:36:00 | 3046.60 | 3048.00 | 3046.00 | 3046.75 | 17.30 | 52738.33 | 3047.75 2014-05-21 12:37:00 | 3046.98 | 3047.03 | 3043.79 | 3045.10 | 42.39 | 129084.52 | 3045.24 2014-05-21 12:38:00 | 3045.00 | 3045.40 | 3044.60 | 3045.40 | 4.49 | 13675.26 | 3045.04 2014-05-21 12:39:00 | 3045.60 | 3047.60 | 3043.78 | 3045.00 | 43.56 | 132628.15 | 3044.93 2014-05-21 12:40:00 | 3044.10 | 3044.10 | 3036.10 | 3039.98 | 96.54 | 293467.20 | 3039.88 2014-05-21 12:41:00 | 3039.98 | 3040.00 | 3035.00 | 3038.10 | 125.30 | 380628.91 | 3037.84 2014-05-21 12:42:00 | 3038.10 | 3040.00 | 3033.00 | 3038.69 | 77.58 | 235670.93 | 3037.74 2014-05-21 12:43:00 | 3038.69 | 3039.70 | 3037.77 | 3039.00 | 47.95 | 145724.91 | 3038.85 2014-05-21 12:44:00 | 3039.00 | 3039.70 | 3038.00 | 3038.01 | 16.29 | 49487.74 | 3038.67 2014-05-21 12:45:00 | 3039.33 | 3040.16 | 3037.95 | 3040.00 | 85.70 | 260416.57 | 3038.88 2014-05-21 12:46:00 | 3039.90 | 3040.17 | 3038.96 | 3040.00 | 104.63 | 318030.87 | 3039.61 2014-05-21 12:47:00 | 3039.98 | 3041.99 | 3039.02 | 3041.99 | 47.50 | 144413.62 | 3040.03 2014-05-21 12:48:00 | 3040.74 | 3041.52 | 3039.24 | 3040.24 | 40.78 | 123968.83 | 3040.09 2014-05-21 12:49:00 | 3039.74 | 3040.00 | 3038.92 | 3040.00 | 45.51 | 138315.59 | 3039.57 2014-05-21 12:50:00 | 3039.95 | 3041.98 | 3038.28 | 3040.74 | 39.06 | 118748.54 | 3040.16 2014-05-21 12:51:00 | 3041.00 | 3046.00 | 3040.00 | 3043.98 | 79.43 | 241566.93 | 3041.26 2014-05-21 12:52:00 | 3043.30 | 3043.98 | 3040.38 | 3041.98 | 49.07 | 149292.88 | 3042.63 2014-05-21 12:53:00 | 3041.98 | 3041.98 | 3039.89 | 3039.98 | 30.82 | 93700.24 | 3040.54 2014-05-21 12:54:00 | 3039.94 | 3040.00 | 3039.00 | 3039.58 | 84.16 | 255802.41 | 3039.41 2014-05-21 12:55:00 | 3039.98 | 3040.00 | 3039.22 | 3039.98 | 18.99 | 57722.86 | 3039.49 2014-05-21 12:56:00 | 3039.24 | 3040.00 | 3039.22 | 3039.78 | 20.16 | 61285.12 | 3039.63 2014-05-21 12:57:00 | 3039.68 | 3039.70 | 3038.98 | 3038.98 | 14.18 | 43087.06 | 3039.22 2014-05-21 12:58:00 | 3038.98 | 3039.75 | 3038.80 | 3039.20 | 6.52 | 19805.66 | 3039.08 2014-05-21 12:59:00 | 3039.00 | 3039.00 | 3037.10 | 3037.10 | 40.02 | 121590.31 | 3038.01 2014-05-21 13:00:00 | 3037.97 | 3037.97 | 3034.96 | 3034.96 | 53.25 | 161638.46 | 3035.41 2014-05-21 13:01:00 | 3034.96 | 3036.84 | 3033.00 | 3036.80 | 74.11 | 224855.98 | 3034.25 2014-05-21 13:02:00 | 3036.24 | 3036.24 | 3033.31 | 3034.99 | 23.80 | 72216.34 | 3034.17 2014-05-21 13:03:00 | 3034.99 | 3035.74 | 3034.77 | 3034.77 | 35.29 | 107115.47 | 3035.03 2014-05-21 13:04:00 | 3034.77 | 3036.00 | 3033.13 | 3033.13 | 44.42 | 134804.22 | 3035.11 2014-05-21 13:05:00 | 3033.74 | 3036.00 | 3033.74 | 3035.70 | 20.02 | 60781.12 | 3035.26 2014-05-21 13:06:00 | 3035.70 | 3038.00 | 3035.70 | 3036.88 | 13.23 | 40166.63 | 3036.49 2014-05-21 13:07:00 | 3036.88 | 3038.80 | 3036.86 | 3038.00 | 58.13 | 176607.01 | 3038.09 2014-05-21 13:08:00 | 3038.10 | 3039.02 | 3038.00 | 3039.02 | 28.46 | 86461.70 | 3038.33 2014-05-21 13:09:00 | 3039.02 | 3039.40 | 3038.85 | 3038.85 | 24.99 | 75946.08 | 3039.06 2014-05-21 13:10:00 | 3038.81 | 3039.24 | 3038.14 | 3039.24 | 4.42 | 13419.39 | 3038.81 2014-05-21 13:11:00 | 3039.74 | 3040.00 | 3038.32 | 3039.00 | 13.13 | 39893.06 | 3039.47 2014-05-21 13:12:00 | 3039.21 | 3040.25 | 3039.02 | 3040.07 | 67.70 | 205793.98 | 3039.88 2014-05-21 13:13:00 | 3040.25 | 3042.31 | 3040.02 | 3042.31 | 36.26 | 110272.62 | 3041.42 2014-05-21 13:14:00 | 3042.33 | 3044.73 | 3042.31 | 3043.98 | 40.45 | 123102.37 | 3043.02 2014-05-21 13:15:00 | 3043.37 | 3044.98 | 3042.89 | 3043.17 | 73.79 | 224563.82 | 3043.49 2014-05-21 13:16:00 | 3043.85 | 3044.29 | 3041.90 | 3041.90 | 33.03 | 100498.56 | 3043.11 2014-05-21 13:17:00 | 3042.74 | 3043.73 | 3041.90 | 3043.08 | 38.30 | 116538.52 | 3042.70 2014-05-21 13:18:00 | 3043.03 | 3043.84 | 3041.43 | 3041.43 | 25.98 | 79025.33 | 3042.13 2014-05-21 13:19:00 | 3041.24 | 3041.54 | 3040.22 | 3041.52 | 44.26 | 134591.65 | 3041.00 2014-05-21 13:20:00 | 3041.74 | 3043.24 | 3041.60 | 3042.10 | 16.16 | 49149.95 | 3042.40 2014-05-21 13:21:00 | 3042.74 | 3042.74 | 3041.63 | 3041.98 | 28.15 | 85636.89 | 3042.05 2014-05-21 13:22:00 | 3041.96 | 3042.61 | 3041.00 | 3041.71 | 21.49 | 65356.90 | 3041.84 2014-05-21 13:23:00 | 3041.30 | 3041.30 | 3039.00 | 3039.00 | 42.51 | 129236.69 | 3040.36 2014-05-21 13:24:00 | 3039.01 | 3039.61 | 3038.86 | 3038.86 | 25.52 | 77541.21 | 3039.04 2014-05-21 13:25:00 | 3038.74 | 3038.74 | 3038.30 | 3038.32 | 11.64 | 35354.27 | 3038.35 2014-05-21 13:26:00 | 3038.39 | 3039.00 | 3036.02 | 3036.74 | 28.86 | 87656.33 | 3037.61 2014-05-21 13:27:00 | 3036.72 | 3037.85 | 3036.00 | 3037.85 | 42.19 | 128103.33 | 3036.49 2014-05-21 13:28:00 | 3038.23 | 3040.00 | 3036.74 | 3036.74 | 20.04 | 60883.55 | 3038.40 2014-05-21 13:29:00 | 3036.70 | 3036.99 | 3036.10 | 3036.99 | 2.00 | 6084.74 | 3036.30 2014-05-21 13:30:00 | 3036.99 | 3037.74 | 3036.99 | 3037.74 | 3.57 | 10848.83 | 3037.19 2014-05-21 13:31:00 | 3037.75 | 3038.33 | 3037.64 | 3037.64 | 13.80 | 41911.58 | 3037.95 2014-05-21 13:32:00 | 3037.66 | 3038.30 | 3037.66 | 3037.95 | 23.20 | 70467.93 | 3038.07 2014-05-21 13:33:00 | 3037.74 | 3040.00 | 3037.72 | 3039.11 | 9.76 | 29651.89 | 3039.66 2014-05-21 13:34:00 | 3039.22 | 3040.00 | 3039.22 | 3039.99 | 32.04 | 97392.82 | 3039.82 2014-05-21 13:35:00 | 3039.96 | 3040.50 | 3039.74 | 3039.76 | 22.64 | 68828.70 | 3039.87 2014-05-21 13:36:00 | 3039.74 | 3039.85 | 3039.23 | 3039.32 | 20.71 | 62961.65 | 3039.57 2014-05-21 13:37:00 | 3039.32 | 3039.38 | 3036.01 | 3038.24 | 25.02 | 76038.12 | 3038.85 2014-05-21 13:38:00 | 3037.74 | 3039.03 | 3037.24 | 3039.03 | 1.17 | 3560.89 | 3038.30 2014-05-21 13:39:00 | 3038.24 | 3040.00 | 3038.24 | 3040.00 | 20.42 | 62066.24 | 3038.89 2014-05-21 13:40:00 | 3039.24 | 3040.00 | 3037.81 | 3037.81 | 35.04 | 106458.15 | 3038.54 2014-05-21 13:41:00 | 3037.81 | 3039.00 | 3037.81 | 3038.28 | 15.73 | 47796.96 | 3038.39 2014-05-21 13:42:00 | 3038.28 | 3040.00 | 3038.28 | 3038.96 | 28.27 | 85922.27 | 3039.13 2014-05-21 13:43:00 | 3038.96 | 3040.00 | 3038.96 | 3039.98 | 10.57 | 32130.75 | 3039.81 2014-05-21 13:44:00 | 3039.98 | 3039.98 | 3039.00 | 3039.27 | 10.47 | 31822.80 | 3039.43 2014-05-21 13:45:00 | 3039.02 | 3039.40 | 3038.35 | 3038.96 | 11.97 | 36382.11 | 3038.93 2014-05-21 13:46:00 | 3038.96 | 3038.98 | 3038.34 | 3038.57 | 21.70 | 65943.66 | 3038.46 2014-05-21 13:47:00 | 3038.57 | 3040.00 | 3038.57 | 3039.50 | 16.20 | 49257.26 | 3039.63 2014-05-21 13:48:00 | 3039.50 | 3040.00 | 3038.70 | 3039.24 | 19.50 | 59257.89 | 3039.65 2014-05-21 13:49:00 | 3039.24 | 3039.75 | 3038.51 | 3038.73 | 21.94 | 66682.25 | 3039.02 2014-05-21 13:50:00 | 3038.73 | 3038.74 | 3038.10 | 3038.16 | 60.89 | 185005.66 | 3038.16 2014-05-21 13:51:00 | 3038.74 | 3040.00 | 3038.18 | 3039.24 | 12.09 | 36741.21 | 3038.98 2014-05-21 13:52:00 | 3039.74 | 3039.98 | 3039.24 | 3039.24 | 4.61 | 14013.18 | 3039.74 2014-05-21 13:53:00 | 3039.04 | 3040.99 | 3039.04 | 3040.00 | 39.02 | 118616.75 | 3040.21 2014-05-21 13:54:00 | 3040.50 | 3040.50 | 3038.00 | 3038.15 | 37.49 | 113949.66 | 3039.14 2014-05-21 13:55:00 | 3038.15 | 3040.51 | 3037.00 | 3038.74 | 32.63 | 99150.07 | 3038.52 2014-05-21 13:56:00 | 3038.09 | 3039.77 | 3036.01 | 3036.80 | 23.86 | 72485.41 | 3037.69 2014-05-21 13:57:00 | 3036.74 | 3038.24 | 3036.00 | 3036.74 | 15.57 | 47264.26 | 3036.57 2014-05-21 13:58:00 | 3037.25 | 3037.54 | 3036.79 | 3037.39 | 15.46 | 46966.17 | 3037.33 2014-05-21 13:59:00 | 3037.59 | 3037.59 | 3037.59 | 3037.59 | 0.05 | 151.88 | 3037.59 2014-05-21 14:00:00 | 3037.59 | 3038.24 | 3036.70 | 3036.70 | 45.16 | 137171.91 | 3037.26 2014-05-21 14:01:00 | 3036.66 | 3037.24 | 3036.17 | 3037.22 | 15.02 | 45605.57 | 3036.73 2014-05-21 14:02:00 | 3037.22 | 3037.23 | 3037.20 | 3037.22 | 1.35 | 4112.39 | 3037.21 2014-05-21 14:03:00 | 3037.22 | 3039.70 | 3037.22 | 3039.00 | 19.49 | 59213.48 | 3037.68 2014-05-21 14:04:00 | 3039.00 | 3039.74 | 3038.98 | 3039.74 | 25.24 | 76726.76 | 3039.41 2014-05-21 14:05:00 | 3040.00 | 3041.00 | 3039.58 | 3041.00 | 49.26 | 149744.51 | 3040.19 2014-05-21 14:06:00 | 3040.74 | 3043.00 | 3040.27 | 3040.38 | 48.65 | 147942.00 | 3040.82 2014-05-21 14:07:00 | 3041.24 | 3043.00 | 3041.03 | 3043.00 | 36.28 | 110377.99 | 3042.64 2014-05-21 14:08:00 | 3042.93 | 3044.98 | 3041.11 | 3041.28 | 80.25 | 244189.16 | 3043.01 2014-05-21 14:09:00 | 3042.24 | 3043.24 | 3041.25 | 3041.57 | 12.28 | 37348.22 | 3041.39 2014-05-21 14:10:00 | 3041.57 | 3043.57 | 3041.57 | 3043.57 | 16.18 | 49206.91 | 3041.97 2014-05-21 14:11:00 | 3043.74 | 3044.00 | 3041.77 | 3041.77 | 20.73 | 63083.06 | 3043.52 2014-05-21 14:12:00 | 3041.86 | 3042.24 | 3041.24 | 3041.74 | 48.67 | 148039.63 | 3041.76 2014-05-21 14:13:00 | 3041.25 | 3044.99 | 3041.25 | 3044.00 | 37.49 | 114099.41 | 3043.22 2014-05-21 14:14:00 | 3044.00 | 3044.99 | 3041.44 | 3042.74 | 31.90 | 97111.51 | 3044.06 2014-05-21 14:15:00 | 3042.76 | 3044.20 | 3042.76 | 3043.22 | 7.33 | 22302.62 | 3043.48 2014-05-21 14:16:00 | 3043.02 | 3044.20 | 3042.74 | 3042.74 | 27.62 | 84057.95 | 3043.59 2014-05-21 14:17:00 | 3043.59 | 3043.61 | 3042.82 | 3043.61 | 3.14 | 9547.18 | 3043.41 2014-05-21 14:18:00 | 3043.61 | 3043.74 | 3042.77 | 3042.77 | 14.20 | 43218.45 | 3043.12 2014-05-21 14:19:00 | 3043.55 | 3043.55 | 3043.28 | 3043.28 | 0.34 | 1031.68 | 3043.29 2014-05-21 14:20:00 | 3043.28 | 3043.28 | 3042.77 | 3043.28 | 7.73 | 23528.47 | 3043.00 2014-05-21 14:21:00 | 3043.04 | 3043.04 | 3041.40 | 3041.46 | 51.83 | 157644.04 | 3041.79 2014-05-21 14:22:00 | 3041.46 | 3042.01 | 3041.44 | 3041.60 | 6.91 | 21008.72 | 3041.66 2014-05-21 14:23:00 | 3042.00 | 3042.62 | 3041.62 | 3042.62 | 13.62 | 41440.78 | 3042.19 2014-05-21 14:24:00 | 3042.04 | 3043.16 | 3042.04 | 3043.16 | 2.92 | 8871.32 | 3042.29 2014-05-21 14:25:00 | 3042.24 | 3042.74 | 3041.98 | 3041.98 | 17.04 | 51827.54 | 3042.06 2014-05-21 14:26:00 | 3041.92 | 3041.92 | 3041.40 | 3041.40 | 30.99 | 94256.75 | 3041.62 2014-05-21 14:27:00 | 3041.95 | 3042.00 | 3041.95 | 3041.98 | 12.75 | 38770.16 | 3041.99 2014-05-21 14:28:00 | 3041.98 | 3041.98 | 3040.02 | 3040.17 | 14.24 | 43302.22 | 3041.10 2014-05-21 14:29:00 | 3040.21 | 3041.67 | 3040.14 | 3040.78 | 22.72 | 69076.27 | 3040.60 2014-05-21 14:30:00 | 3040.91 | 3041.24 | 3040.69 | 3041.24 | 12.69 | 38581.10 | 3040.76 2014-05-21 14:31:00 | 3041.06 | 3041.06 | 3040.00 | 3040.40 | 16.82 | 51138.55 | 3040.16 2014-05-21 14:32:00 | 3040.40 | 3041.67 | 3040.40 | 3041.67 | 6.97 | 21198.66 | 3040.98 2014-05-21 14:33:00 | 3041.05 | 3041.13 | 3040.73 | 3040.74 | 32.34 | 98345.80 | 3040.81 2014-05-21 14:34:00 | 3040.74 | 3040.74 | 3039.27 | 3039.35 | 22.70 | 69022.28 | 3040.09 2014-05-21 14:35:00 | 3039.39 | 3039.89 | 3038.00 | 3039.77 | 13.23 | 40204.36 | 3039.57 2014-05-21 14:36:00 | 3039.70 | 3040.24 | 3039.68 | 3040.24 | 1.46 | 4434.94 | 3039.71 2014-05-21 14:37:00 | 3039.74 | 3039.74 | 3038.96 | 3038.96 | 6.86 | 20861.90 | 3039.32 2014-05-21 14:38:00 | 3038.74 | 3038.74 | 3036.01 | 3036.01 | 19.99 | 60718.30 | 3037.59 2014-05-21 14:39:00 | 3036.01 | 3036.76 | 3036.00 | 3036.24 | 29.84 | 90591.55 | 3036.11 2014-05-21 14:40:00 | 3036.67 | 3037.23 | 3036.24 | 3037.23 | 15.02 | 45612.25 | 3036.77 2014-05-21 14:41:00 | 3036.78 | 3037.23 | 3036.30 | 3036.31 | 24.73 | 75086.01 | 3036.85 2014-05-21 14:42:00 | 3037.24 | 3038.23 | 3037.24 | 3038.23 | 28.54 | 86689.32 | 3037.68 2014-05-21 14:43:00 | 3037.85 | 3038.09 | 3037.00 | 3037.50 | 19.08 | 57958.46 | 3037.81 2014-05-21 14:44:00 | 3037.04 | 3037.73 | 3036.51 | 3037.73 | 27.98 | 84983.18 | 3036.85 2014-05-21 14:45:00 | 3037.71 | 3038.00 | 3036.94 | 3037.00 | 27.05 | 82174.06 | 3037.41 2014-05-21 14:46:00 | 3036.96 | 3037.46 | 3036.96 | 3037.46 | 5.14 | 15616.85 | 3037.12 2014-05-21 14:47:00 | 3037.74 | 3037.74 | 3036.83 | 3037.67 | 14.92 | 45329.68 | 3037.57 2014-05-21 14:48:00 | 3037.67 | 3040.24 | 3037.22 | 3040.24 | 31.12 | 94577.43 | 3039.02 2014-05-21 14:49:00 | 3040.33 | 3042.00 | 3040.02 | 3042.00 | 76.67 | 233170.49 | 3041.38 2014-05-21 14:50:00 | 3042.00 | 3042.96 | 3041.67 | 3041.67 | 36.95 | 112409.72 | 3042.05 2014-05-21 14:51:00 | 3041.67 | 3042.02 | 3041.50 | 3041.61 | 15.24 | 46340.85 | 3041.74 2014-05-21 14:52:00 | 3041.92 | 3042.34 | 3040.52 | 3040.52 | 16.63 | 50575.62 | 3041.41 2014-05-21 14:53:00 | 3040.64 | 3041.64 | 3040.51 | 3040.84 | 15.28 | 46471.26 | 3040.72 2014-05-21 14:54:00 | 3041.00 | 3042.00 | 3041.00 | 3042.00 | 9.36 | 28456.29 | 3041.83 2014-05-21 14:55:00 | 3041.32 | 3042.34 | 3041.24 | 3041.88 | 47.05 | 143122.75 | 3041.86 2014-05-21 14:56:00 | 3041.86 | 3044.77 | 3041.86 | 3043.70 | 32.00 | 97407.07 | 3043.88 2014-05-21 14:57:00 | 3043.76 | 3044.90 | 3043.26 | 3044.74 | 46.92 | 142827.35 | 3044.26 2014-05-21 14:58:00 | 3044.74 | 3046.50 | 3044.61 | 3045.00 | 102.47 | 312023.78 | 3044.97 2014-05-21 14:59:00 | 3045.02 | 3045.28 | 3044.90 | 3044.99 | 39.88 | 121440.65 | 3045.00 2014-05-21 15:00:00 | 3045.00 | 3046.33 | 3044.90 | 3045.18 | 35.36 | 107675.82 | 3045.22 2014-05-21 15:01:00 | 3045.20 | 3046.00 | 3044.90 | 3044.98 | 20.68 | 62983.44 | 3045.18 2014-05-21 15:02:00 | 3045.00 | 3045.00 | 3043.72 | 3043.80 | 10.81 | 32900.66 | 3044.67 2014-05-21 15:03:00 | 3043.80 | 3043.80 | 3043.00 | 3043.70 | 27.79 | 84583.13 | 3043.43 2014-05-21 15:04:00 | 3043.70 | 3044.90 | 3043.68 | 3044.69 | 27.24 | 82914.94 | 3043.98 2014-05-21 15:05:00 | 3044.67 | 3044.94 | 3044.26 | 3044.91 | 18.01 | 54840.68 | 3044.84 2014-05-21 15:06:00 | 3044.89 | 3044.91 | 3044.01 | 3044.01 | 18.55 | 56467.43 | 3044.72 2014-05-21 15:07:00 | 3044.74 | 3044.89 | 3043.96 | 3044.50 | 29.16 | 88763.65 | 3044.13 2014-05-21 15:08:00 | 3044.73 | 3044.91 | 3044.52 | 3044.91 | 12.94 | 39407.64 | 3044.71 2014-05-21 15:09:00 | 3044.91 | 3044.94 | 3044.66 | 3044.68 | 9.46 | 28804.63 | 3044.89 2014-05-21 15:10:00 | 3044.50 | 3044.81 | 3044.16 | 3044.18 | 10.90 | 33189.16 | 3044.60 2014-05-21 15:11:00 | 3044.18 | 3044.92 | 3044.18 | 3044.92 | 9.64 | 29351.98 | 3044.81 2014-05-21 15:12:00 | 3044.94 | 3045.77 | 3044.75 | 3045.77 | 55.88 | 170147.35 | 3045.03 2014-05-21 15:13:00 | 3045.77 | 3046.00 | 3045.77 | 3045.95 | 7.10 | 21620.12 | 3045.95 2014-05-21 15:14:00 | 3045.45 | 3045.80 | 3045.18 | 3045.32 | 6.97 | 21214.07 | 3045.37 2014-05-21 15:15:00 | 3045.93 | 3045.99 | 3045.50 | 3045.50 | 2.43 | 7407.63 | 3045.90 2014-05-21 15:16:00 | 3045.68 | 3046.02 | 3045.52 | 3046.02 | 6.03 | 18356.51 | 3045.71 2014-05-21 15:17:00 | 3046.02 | 3050.00 | 3046.02 | 3050.00 | 77.89 | 237453.79 | 3048.54 2014-05-21 15:18:00 | 3049.95 | 3051.00 | 3049.01 | 3051.00 | 99.19 | 302538.37 | 3050.03 2014-05-21 15:19:00 | 3051.03 | 3054.95 | 3051.03 | 3054.77 | 16.10 | 49151.19 | 3053.25 2014-05-21 15:20:00 | 3054.93 | 3059.99 | 3054.20 | 3059.99 | 180.14 | 550539.87 | 3056.13 2014-05-21 15:21:00 | 3058.44 | 3062.99 | 3058.44 | 3058.98 | 254.12 | 777631.04 | 3060.05 2014-05-21 15:22:00 | 3058.96 | 3058.98 | 3054.95 | 3058.02 | 45.41 | 138855.85 | 3057.76 2014-05-21 15:23:00 | 3057.74 | 3057.74 | 3054.00 | 3055.04 | 68.23 | 208523.57 | 3056.05 2014-05-21 15:24:00 | 3055.04 | 3057.00 | 3055.00 | 3056.00 | 60.80 | 185777.20 | 3055.55 2014-05-21 15:25:00 | 3055.54 | 3057.16 | 3055.54 | 3057.16 | 23.38 | 71456.84 | 3056.45 2014-05-21 15:26:00 | 3057.24 | 3058.23 | 3056.97 | 3057.99 | 35.30 | 107932.85 | 3057.50 2014-05-21 15:27:00 | 3058.00 | 3058.00 | 3056.37 | 3056.37 | 14.46 | 44217.75 | 3057.51 2014-05-21 15:28:00 | 3056.37 | 3058.65 | 3056.37 | 3057.33 | 10.38 | 31718.67 | 3057.22 2014-05-21 15:29:00 | 3057.33 | 3057.36 | 3057.00 | 3057.00 | 73.10 | 223469.17 | 3057.03 2014-05-21 15:30:00 | 3057.02 | 3057.02 | 3054.66 | 3055.74 | 35.27 | 107784.23 | 3056.32 2014-05-21 15:31:00 | 3056.13 | 3056.17 | 3054.50 | 3055.47 | 9.19 | 28075.14 | 3055.63 2014-05-21 15:32:00 | 3055.00 | 3055.00 | 3053.04 | 3053.15 | 31.18 | 95206.73 | 3053.36 2014-05-21 15:33:00 | 3053.15 | 3053.15 | 3051.08 | 3051.20 | 19.64 | 59927.32 | 3051.91 2014-05-21 15:34:00 | 3051.22 | 3051.22 | 3048.08 | 3049.43 | 86.15 | 262775.83 | 3050.39 2014-05-21 15:35:00 | 3049.59 | 3051.11 | 3049.01 | 3051.09 | 49.57 | 151187.14 | 3050.10 2014-05-21 15:36:00 | 3051.09 | 3053.61 | 3050.28 | 3052.65 | 42.46 | 129556.74 | 3051.62 2014-05-21 15:37:00 | 3053.00 | 3053.00 | 3048.12 | 3048.74 | 23.83 | 72719.10 | 3051.58 2014-05-21 15:38:00 | 3049.00 | 3049.24 | 3048.12 | 3048.70 | 23.68 | 72192.77 | 3048.68 2014-05-21 15:39:00 | 3048.72 | 3049.18 | 3048.08 | 3048.50 | 32.87 | 100203.06 | 3048.47 2014-05-21 15:40:00 | 3048.14 | 3048.74 | 3048.00 | 3048.21 | 36.17 | 110265.88 | 3048.46 2014-05-21 15:41:00 | 3048.03 | 3048.20 | 3044.50 | 3046.26 | 27.44 | 83585.57 | 3045.90 2014-05-21 15:42:00 | 3047.17 | 3047.25 | 3046.49 | 3046.49 | 25.24 | 76888.95 | 3046.80 2014-05-21 15:43:00 | 3046.25 | 3047.94 | 3046.13 | 3047.89 | 19.61 | 59743.68 | 3047.37 2014-05-21 15:44:00 | 3047.93 | 3047.93 | 3046.26 | 3047.09 | 49.41 | 150554.27 | 3047.23 2014-05-21 15:45:00 | 3046.97 | 3046.97 | 3046.49 | 3046.91 | 30.60 | 93241.22 | 3046.80 2014-05-21 15:46:00 | 3047.22 | 3047.97 | 3046.00 | 3047.65 | 38.82 | 118264.76 | 3046.65 2014-05-21 15:47:00 | 3047.65 | 3048.47 | 3046.72 | 3046.72 | 2.66 | 8094.40 | 3047.59 2014-05-21 15:48:00 | 3046.91 | 3047.76 | 3046.91 | 3047.12 | 2.41 | 7340.82 | 3047.25 2014-05-21 15:49:00 | 3047.74 | 3047.74 | 3046.96 | 3047.24 | 13.35 | 40679.45 | 3047.15 2014-05-21 15:50:00 | 3047.74 | 3048.20 | 3047.31 | 3047.97 | 5.16 | 15711.18 | 3047.76 2014-05-21 15:51:00 | 3047.97 | 3048.36 | 3047.97 | 3048.36 | 14.09 | 42959.17 | 3048.05 2014-05-21 15:52:00 | 3048.02 | 3048.02 | 3047.42 | 3047.42 | 3.65 | 11130.47 | 3047.77 2014-05-21 15:53:00 | 3048.00 | 3048.00 | 3047.40 | 3048.00 | 17.42 | 53089.17 | 3047.95 2014-05-21 15:54:00 | 3047.98 | 3048.00 | 3047.00 | 3047.00 | 28.32 | 86310.33 | 3047.36 2014-05-21 15:55:00 | 3047.00 | 3047.40 | 3045.99 | 3046.00 | 37.47 | 114178.78 | 3046.96 2014-05-21 15:56:00 | 3046.74 | 3047.40 | 3046.00 | 3047.09 | 40.55 | 123568.86 | 3047.10 2014-05-21 15:57:00 | 3047.11 | 3049.00 | 3047.09 | 3048.19 | 13.52 | 41213.29 | 3047.64 2014-05-21 15:58:00 | 3048.21 | 3048.79 | 3047.05 | 3047.07 | 31.38 | 95642.95 | 3047.90 2014-05-21 15:59:00 | 3046.94 | 3046.96 | 3046.94 | 3046.96 | 0.20 | 609.39 | 3046.95 2014-05-21 16:00:00 | 3047.74 | 3048.00 | 3047.05 | 3047.05 | 13.15 | 40057.99 | 3047.16 2014-05-21 16:01:00 | 3047.00 | 3047.98 | 3047.00 | 3047.98 | 1.22 | 3706.25 | 3047.90 2014-05-21 16:02:00 | 3047.98 | 3048.00 | 3047.98 | 3047.98 | 18.97 | 57826.64 | 3048.00 2014-05-21 16:03:00 | 3047.24 | 3048.10 | 3046.94 | 3046.94 | 20.01 | 60985.55 | 3047.30 2014-05-21 16:04:00 | 3046.92 | 3046.97 | 3044.50 | 3044.52 | 35.40 | 107809.02 | 3045.28 2014-05-21 16:05:00 | 3044.86 | 3045.62 | 3043.98 | 3044.73 | 70.55 | 214769.89 | 3044.31 2014-05-21 16:06:00 | 3044.33 | 3046.04 | 3044.33 | 3045.75 | 16.27 | 49551.59 | 3045.39 2014-05-21 16:07:00 | 3046.24 | 3046.24 | 3045.24 | 3045.32 | 25.22 | 76809.90 | 3045.35 2014-05-21 16:08:00 | 3045.30 | 3045.30 | 3044.22 | 3044.49 | 27.06 | 82385.52 | 3044.66 2014-05-21 16:09:00 | 3044.74 | 3045.26 | 3044.68 | 3044.74 | 4.88 | 14856.00 | 3044.89 2014-05-21 16:10:00 | 3045.24 | 3045.98 | 3045.24 | 3045.83 | 2.00 | 6091.84 | 3045.92 2014-05-21 16:11:00 | 3045.24 | 3045.74 | 3044.67 | 3045.00 | 10.38 | 31603.76 | 3044.97 2014-05-21 16:12:00 | . | . | . | . | . | . | . 2014-05-21 16:13:00 | 3045.24 | 3045.98 | 3045.22 | 3045.28 | 10.00 | 30450.47 | 3045.35 2014-05-21 16:14:00 | 3045.96 | 3046.04 | 3045.94 | 3046.00 | 33.07 | 100743.20 | 3045.99 2014-05-21 16:15:00 | 3046.00 | 3046.00 | 3045.24 | 3045.24 | 6.81 | 20734.03 | 3045.99 2014-05-21 16:16:00 | 3045.74 | 3046.00 | 3044.92 | 3044.95 | 43.52 | 132512.99 | 3045.23 2014-05-21 16:17:00 | 3044.97 | 3046.00 | 3044.96 | 3045.22 | 2.93 | 8929.56 | 3045.55 2014-05-21 16:18:00 | 3045.26 | 3045.95 | 3045.15 | 3045.15 | 18.65 | 56790.58 | 3045.23 2014-05-21 16:19:00 | 3045.15 | 3045.15 | 3044.96 | 3044.96 | 0.37 | 1117.55 | 3045.08 2014-05-21 16:20:00 | 3045.74 | 3045.87 | 3045.06 | 3045.50 | 2.15 | 6560.20 | 3045.59 2014-05-21 16:21:00 | 3045.50 | 3045.91 | 3045.20 | 3045.50 | 1.52 | 4616.71 | 3045.32 2014-05-21 16:22:00 | 3045.49 | 3045.49 | 3045.49 | 3045.49 | 0.21 | 642.60 | 3045.49 2014-05-21 16:23:00 | 3045.13 | 3045.17 | 3044.96 | 3044.98 | 6.85 | 20849.87 | 3045.11 2014-05-21 16:24:00 | 3044.98 | 3045.51 | 3044.98 | 3045.49 | 7.84 | 23873.70 | 3045.11 2014-05-21 16:25:00 | 3045.49 | 3045.82 | 3044.75 | 3045.21 | 21.87 | 66587.15 | 3045.38 2014-05-21 16:26:00 | 3045.21 | 3045.74 | 3044.75 | 3044.75 | 3.69 | 11243.16 | 3045.28 2014-05-21 16:27:00 | 3045.66 | 3045.66 | 3045.66 | 3045.66 | 0.45 | 1361.41 | 3045.66 2014-05-21 16:28:00 | 3045.74 | 3045.89 | 3045.21 | 3045.87 | 29.00 | 88320.66 | 3045.75 2014-05-21 16:29:00 | 3045.74 | 3047.98 | 3045.74 | 3045.99 | 6.70 | 20417.52 | 3046.48 2014-05-21 16:30:00 | 3046.59 | 3048.00 | 3045.74 | 3048.00 | 40.47 | 123332.76 | 3047.21 2014-05-21 16:31:00 | 3048.00 | 3050.25 | 3046.02 | 3050.13 | 56.63 | 172692.73 | 3049.65 2014-05-21 16:32:00 | 3050.13 | 3051.25 | 3048.52 | 3050.80 | 65.21 | 198938.08 | 3050.73 2014-05-21 16:33:00 | 3050.80 | 3050.92 | 3049.01 | 3049.26 | 9.81 | 29908.00 | 3049.66 2014-05-21 16:34:00 | 3050.04 | 3050.04 | 3048.99 | 3048.99 | 13.68 | 41719.88 | 3049.25 2014-05-21 16:35:00 | 3048.95 | 3048.97 | 3048.91 | 3048.91 | 0.53 | 1615.93 | 3048.92 2014-05-21 16:36:00 | 3048.83 | 3050.88 | 3048.74 | 3049.15 | 17.79 | 54236.27 | 3049.21 2014-05-21 16:37:00 | 3049.19 | 3050.00 | 3048.15 | 3048.49 | 11.88 | 36213.41 | 3048.78 2014-05-21 16:38:00 | 3048.49 | 3049.66 | 3047.00 | 3047.00 | 23.61 | 71933.52 | 3047.13 2014-05-21 16:39:00 | 3048.00 | 3048.64 | 3046.02 | 3046.71 | 9.83 | 29952.26 | 3047.03 2014-05-21 16:40:00 | 3047.10 | 3047.76 | 3045.96 | 3046.47 | 27.63 | 84174.48 | 3046.05 2014-05-21 16:41:00 | 3046.43 | 3050.02 | 3045.80 | 3049.00 | 61.51 | 187481.16 | 3048.13 2014-05-21 16:42:00 | 3049.00 | 3054.39 | 3049.00 | 3051.74 | 15.82 | 48279.53 | 3052.00 2014-05-21 16:43:00 | 3051.67 | 3059.00 | 3050.28 | 3051.50 | 85.87 | 262096.22 | 3052.14 2014-05-21 16:44:00 | 3051.42 | 3053.00 | 3050.02 | 3051.86 | 29.46 | 89873.28 | 3051.00 2014-05-21 16:45:00 | 3052.24 | 3056.45 | 3052.06 | 3054.33 | 14.79 | 45153.16 | 3053.37 2014-05-21 16:46:00 | 3054.35 | 3056.00 | 3053.00 | 3054.34 | 28.67 | 87568.67 | 3054.69 2014-05-21 16:47:00 | 3054.43 | 3055.87 | 3053.33 | 3053.33 | 18.19 | 55561.80 | 3055.03 2014-05-21 16:48:00 | 3053.00 | 3054.26 | 3050.90 | 3053.00 | 19.80 | 60454.58 | 3052.64 2014-05-21 16:49:00 | 3052.77 | 3054.11 | 3051.85 | 3052.98 | 25.76 | 78629.87 | 3052.99 2014-05-21 16:50:00 | 3052.43 | 3053.88 | 3052.04 | 3053.88 | 18.98 | 57951.75 | 3052.66 2014-05-21 16:51:00 | 3053.61 | 3054.80 | 3053.50 | 3054.03 | 22.35 | 68248.80 | 3054.05 2014-05-21 16:52:00 | 3054.61 | 3054.97 | 3054.61 | 3054.97 | 0.18 | 543.78 | 3054.95 2014-05-21 16:53:00 | 3054.96 | 3054.99 | 3053.00 | 3054.53 | 15.21 | 46440.24 | 3054.27 2014-05-21 16:54:00 | 3054.46 | 3054.46 | 3050.18 | 3052.61 | 28.52 | 87073.83 | 3052.65 2014-05-21 16:55:00 | 3052.61 | 3053.08 | 3050.12 | 3051.61 | 7.34 | 22404.02 | 3052.32 2014-05-21 16:56:00 | 3051.51 | 3054.93 | 3051.51 | 3053.61 | 12.17 | 37145.79 | 3053.25 2014-05-21 16:57:00 | 3053.61 | 3054.79 | 3053.50 | 3054.54 | 1.99 | 6073.71 | 3053.65 2014-05-21 16:58:00 | 3054.66 | 3054.99 | 3053.50 | 3054.20 | 4.60 | 14054.06 | 3054.57 2014-05-21 16:59:00 | 3054.30 | 3057.97 | 3054.30 | 3055.00 | 22.77 | 69569.08 | 3055.03 2014-05-21 17:00:00 | 3054.61 | 3054.91 | 3053.06 | 3053.99 | 18.02 | 55020.72 | 3054.16 2014-05-21 17:01:00 | 3053.61 | 3053.99 | 3051.51 | 3053.34 | 6.26 | 19097.52 | 3053.16 2014-05-21 17:02:00 | 3053.00 | 3053.00 | 3051.01 | 3052.35 | 4.70 | 14337.67 | 3051.87 2014-05-21 17:03:00 | 3052.71 | 3057.99 | 3052.56 | 3055.82 | 10.53 | 32153.03 | 3054.05 2014-05-21 17:04:00 | 3055.92 | 3056.00 | 3055.75 | 3055.93 | 2.07 | 6322.67 | 3055.90 2014-05-21 17:05:00 | 3055.88 | 3057.71 | 3055.00 | 3055.74 | 6.86 | 20963.35 | 3055.88 2014-05-21 17:06:00 | 3055.71 | 3055.92 | 3055.02 | 3055.57 | 5.08 | 15528.49 | 3055.59 2014-05-21 17:07:00 | 3055.83 | 3056.08 | 3055.29 | 3055.96 | 7.91 | 24159.74 | 3055.87 2014-05-21 17:08:00 | 3055.97 | 3056.00 | 3055.19 | 3055.50 | 2.68 | 8180.09 | 3055.69 2014-05-21 17:09:00 | 3055.36 | 3055.36 | 3052.50 | 3052.50 | 19.85 | 60617.08 | 3053.76 2014-05-21 17:10:00 | 3052.35 | 3052.50 | 3051.01 | 3051.01 | 21.55 | 65764.57 | 3051.58 2014-05-21 17:11:00 | 3050.68 | 3051.42 | 3048.00 | 3048.00 | 72.15 | 220077.71 | 3050.15 2014-05-21 17:12:00 | 3048.45 | 3049.20 | 3047.01 | 3047.20 | 22.26 | 67851.48 | 3048.13 2014-05-21 17:13:00 | 3047.82 | 3048.50 | 3047.11 | 3048.44 | 5.37 | 16373.92 | 3048.01 2014-05-21 17:14:00 | 3048.36 | 3049.76 | 3048.20 | 3048.78 | 11.45 | 34913.99 | 3049.26 2014-05-21 17:15:00 | 3049.42 | 3049.65 | 3047.12 | 3049.25 | 6.10 | 18593.96 | 3049.19 2014-05-21 17:16:00 | 3049.61 | 3051.65 | 3049.61 | 3051.51 | 14.71 | 44883.16 | 3050.58 2014-05-21 17:17:00 | 3051.59 | 3051.99 | 3050.50 | 3050.85 | 15.92 | 48589.34 | 3051.52 2014-05-21 17:18:00 | 3050.50 | 3052.53 | 3050.46 | 3051.00 | 22.69 | 69234.39 | 3051.86 2014-05-21 17:19:00 | 3050.67 | 3050.99 | 3048.11 | 3048.11 | 13.90 | 42395.57 | 3049.60 2014-05-21 17:20:00 | 3048.03 | 3048.50 | 3048.02 | 3048.50 | 8.02 | 24454.85 | 3048.09 2014-05-21 17:21:00 | 3048.15 | 3048.50 | 3048.15 | 3048.50 | 1.56 | 4755.63 | 3048.48 2014-05-21 17:22:00 | 3048.50 | 3055.00 | 3048.50 | 3050.49 | 29.58 | 90266.84 | 3051.31 2014-05-21 17:23:00 | 3049.65 | 3050.46 | 3048.72 | 3050.45 | 7.25 | 22118.08 | 3049.51 2014-05-21 17:24:00 | 3050.10 | 3050.40 | 3049.14 | 3049.14 | 9.47 | 28881.88 | 3049.51 2014-05-21 17:25:00 | 3049.22 | 3049.22 | 3047.58 | 3048.16 | 17.03 | 51901.75 | 3048.02 2014-05-21 17:26:00 | 3048.53 | 3048.57 | 3048.53 | 3048.57 | 0.13 | 387.17 | 3048.55 2014-05-21 17:27:00 | 3048.20 | 3048.20 | 3047.00 | 3047.59 | 15.63 | 47641.85 | 3047.52 2014-05-21 17:28:00 | 3047.55 | 3049.99 | 3046.00 | 3046.35 | 21.95 | 66890.98 | 3047.01 2014-05-21 17:29:00 | 3046.61 | 3047.45 | 3045.38 | 3047.18 | 30.51 | 92954.48 | 3046.39 2014-05-21 17:30:00 | 3047.50 | 3047.50 | 3045.38 | 3045.79 | 12.90 | 39300.26 | 3046.53 2014-05-21 17:31:00 | 3045.89 | 3047.00 | 3045.40 | 3046.36 | 16.63 | 50658.39 | 3046.21 2014-05-21 17:32:00 | 3046.50 | 3047.61 | 3046.41 | 3047.61 | 6.87 | 20929.67 | 3046.98 2014-05-21 17:33:00 | 3047.66 | 3048.75 | 3047.66 | 3048.57 | 15.31 | 46661.12 | 3048.15 2014-05-21 17:34:00 | 3048.57 | 3048.96 | 3047.81 | 3048.50 | 3.20 | 9754.37 | 3048.24 2014-05-21 17:35:00 | 3048.45 | 3049.00 | 3047.93 | 3048.98 | 10.15 | 30930.76 | 3048.27 2014-05-21 17:36:00 | 3048.78 | 3048.83 | 3047.90 | 3048.61 | 2.53 | 7712.64 | 3048.47 2014-05-21 17:37:00 | 3048.61 | 3048.63 | 3048.57 | 3048.58 | 0.42 | 1268.22 | 3048.59 2014-05-21 17:38:00 | 3048.54 | 3048.57 | 3048.54 | 3048.57 | 0.20 | 609.71 | 3048.56 2014-05-21 17:39:00 | 3048.19 | 3048.21 | 3048.19 | 3048.21 | 3.29 | 10034.70 | 3048.21 2014-05-21 17:40:00 | 3048.26 | 3048.66 | 3048.26 | 3048.66 | 1.06 | 3222.40 | 3048.63 2014-05-21 17:41:00 | 3048.32 | 3048.32 | 3048.17 | 3048.17 | 8.69 | 26489.46 | 3048.27 2014-05-21 17:42:00 | 3048.15 | 3048.19 | 3046.83 | 3046.89 | 17.70 | 53930.59 | 3047.61 2014-05-21 17:43:00 | 3047.31 | 3047.31 | 3046.92 | 3047.25 | 2.32 | 7060.51 | 3047.26 2014-05-21 17:44:00 | 3046.83 | 3048.07 | 3046.61 | 3047.14 | 10.00 | 30477.70 | 3047.16 2014-05-21 17:45:00 | 3047.30 | 3048.09 | 3047.19 | 3048.09 | 8.79 | 26788.72 | 3047.64 2014-05-21 17:46:00 | 3048.10 | 3048.57 | 3048.10 | 3048.57 | 6.40 | 19497.44 | 3048.38 2014-05-21 17:47:00 | 3048.58 | 3048.60 | 3047.51 | 3048.17 | 6.32 | 19254.06 | 3048.46 2014-05-21 17:48:00 | 3048.16 | 3048.17 | 3047.94 | 3047.94 | 0.12 | 365.77 | 3048.07 2014-05-21 17:49:00 | 3048.05 | 3048.16 | 3046.90 | 3046.97 | 9.73 | 29640.16 | 3047.52 2014-05-21 17:50:00 | 3047.50 | 3048.50 | 3046.75 | 3046.75 | 5.44 | 16577.66 | 3047.36 2014-05-21 17:51:00 | 3046.75 | 3047.68 | 3046.72 | 3047.68 | 1.64 | 5006.01 | 3046.87 2014-05-21 17:52:00 | 3048.11 | 3048.50 | 3047.95 | 3048.20 | 1.42 | 4340.62 | 3048.19 2014-05-21 17:53:00 | 3048.36 | 3048.50 | 3048.36 | 3048.50 | 0.19 | 567.01 | 3048.45 2014-05-21 17:54:00 | 3048.50 | 3048.60 | 3048.20 | 3048.20 | 2.08 | 6344.08 | 3048.57 2014-05-21 17:55:00 | . | . | . | . | . | . | . 2014-05-21 17:56:00 | 3048.48 | 3048.55 | 3048.43 | 3048.49 | 2.80 | 8547.97 | 3048.49 2014-05-21 17:57:00 | 3048.60 | 3048.62 | 3048.60 | 3048.62 | 0.86 | 2606.56 | 3048.60 2014-05-21 17:58:00 | 3048.64 | 3048.68 | 3048.64 | 3048.68 | 4.02 | 12252.62 | 3048.67 2014-05-21 17:59:00 | 3048.68 | 3049.61 | 3048.25 | 3048.78 | 24.80 | 75615.89 | 3048.66 2014-05-21 18:00:00 | 3048.11 | 3048.21 | 3047.00 | 3047.66 | 22.84 | 69621.55 | 3047.83 2014-05-21 18:01:00 | 3047.79 | 3047.81 | 3047.00 | 3047.02 | 14.55 | 44338.94 | 3047.35 2014-05-21 18:02:00 | 3047.01 | 3047.50 | 3046.86 | 3047.50 | 10.88 | 33148.12 | 3046.98 2014-05-21 18:03:00 | 3047.10 | 3047.59 | 3047.05 | 3047.35 | 9.34 | 28462.45 | 3047.37 2014-05-21 18:04:00 | 3047.46 | 3048.50 | 3047.46 | 3048.50 | 1.82 | 5534.84 | 3047.82 2014-05-21 18:05:00 | 3048.50 | 3048.61 | 3046.50 | 3047.50 | 2.26 | 6899.19 | 3047.34 2014-05-21 18:06:00 | 3046.89 | 3048.00 | 3046.52 | 3047.95 | 20.52 | 62508.79 | 3046.98 2014-05-21 18:07:00 | 3047.11 | 3049.64 | 3046.99 | 3049.20 | 19.42 | 59209.75 | 3048.28 2014-05-21 18:08:00 | 3049.20 | 3049.96 | 3048.99 | 3048.99 | 14.99 | 45726.59 | 3049.66 2014-05-21 18:09:00 | 3049.50 | 3050.00 | 3049.43 | 3049.64 | 3.31 | 10091.52 | 3049.72 2014-05-21 18:10:00 | 3049.69 | 3050.00 | 3049.69 | 3049.83 | 33.21 | 101275.31 | 3049.91 2014-05-21 18:11:00 | 3049.98 | 3049.98 | 3048.11 | 3049.93 | 2.26 | 6888.24 | 3049.24 2014-05-21 18:12:00 | 3049.61 | 3050.61 | 3049.19 | 3050.14 | 11.04 | 33665.79 | 3049.99 2014-05-21 18:13:00 | 3050.46 | 3051.00 | 3049.45 | 3049.61 | 10.26 | 31295.58 | 3050.25 2014-05-21 18:14:00 | 3049.57 | 3050.14 | 3049.50 | 3050.14 | 6.36 | 19383.49 | 3049.64 2014-05-21 18:15:00 | 3049.62 | 3049.63 | 3049.62 | 3049.63 | 0.11 | 335.46 | 3049.63 2014-05-21 18:16:00 | 3050.14 | 3053.61 | 3050.14 | 3050.18 | 1.37 | 4173.83 | 3051.05 2014-05-21 18:17:00 | 3050.18 | 3051.09 | 3050.00 | 3050.46 | 2.23 | 6811.49 | 3050.38 2014-05-21 18:18:00 | 3050.11 | 3051.72 | 3049.64 | 3051.72 | 10.16 | 30995.80 | 3050.47 2014-05-21 18:19:00 | 3051.13 | 3051.22 | 3051.13 | 3051.20 | 0.38 | 1168.61 | 3051.21 2014-05-21 18:20:00 | 3051.22 | 3052.18 | 3051.22 | 3052.13 | 14.48 | 44180.21 | 3051.75 2014-05-21 18:21:00 | 3052.13 | 3052.34 | 3049.61 | 3052.34 | 10.23 | 31223.10 | 3051.51 2014-05-21 18:22:00 | 3052.48 | 3054.72 | 3052.48 | 3054.28 | 10.09 | 30804.74 | 3054.21 2014-05-21 18:23:00 | 3053.82 | 3054.04 | 3053.61 | 3053.61 | 10.00 | 30542.50 | 3053.64 2014-05-21 18:24:00 | 3053.66 | 3053.79 | 3053.64 | 3053.79 | 1.53 | 4656.84 | 3053.67 2014-05-21 18:25:00 | . | . | . | . | . | . | . 2014-05-21 18:26:00 | 3053.70 | 3053.70 | 3053.68 | 3053.68 | 1.10 | 3346.84 | 3053.68 2014-05-21 18:27:00 | . | . | . | . | . | . | . 2014-05-21 18:28:00 | 3054.11 | 3055.20 | 3054.11 | 3054.59 | 3.78 | 11556.79 | 3054.93 2014-05-21 18:29:00 | 3054.11 | 3054.11 | 3054.03 | 3054.08 | 0.27 | 824.60 | 3054.06 2014-05-21 18:30:00 | 3054.08 | 3054.61 | 3054.08 | 3054.61 | 0.17 | 519.21 | 3054.21 2014-05-21 18:31:00 | 3054.65 | 3054.65 | 3053.62 | 3053.98 | 7.05 | 21521.61 | 3054.44 2014-05-21 18:32:00 | 3053.94 | 3053.94 | 3053.94 | 3053.94 | 0.07 | 219.88 | 3053.94 2014-05-21 18:33:00 | 3054.49 | 3054.49 | 3053.19 | 3053.19 | 2.59 | 7915.06 | 3053.65 2014-05-21 18:34:00 | 3053.56 | 3053.56 | 3052.98 | 3052.98 | 7.03 | 21449.18 | 3053.26 2014-05-21 18:35:00 | 3053.03 | 3053.09 | 3052.90 | 3052.96 | 4.59 | 14001.19 | 3053.03 2014-05-21 18:36:00 | 3052.61 | 3053.61 | 3052.50 | 3053.61 | 4.18 | 12752.69 | 3053.07 2014-05-21 18:37:00 | 3054.00 | 3054.00 | 3052.39 | 3052.46 | 6.33 | 19340.68 | 3053.47 2014-05-21 18:38:00 | 3052.46 | 3052.50 | 3051.98 | 3052.04 | 1.20 | 3647.22 | 3052.06 2014-05-21 18:39:00 | 3052.50 | 3053.66 | 3052.50 | 3053.66 | 5.78 | 17659.31 | 3053.13 2014-05-21 18:40:00 | . | . | . | . | . | . | . 2014-05-21 18:41:00 | 3054.00 | 3054.11 | 3052.61 | 3052.61 | 7.07 | 21594.95 | 3053.58 2014-05-21 18:42:00 | 3052.50 | 3053.00 | 3052.08 | 3052.43 | 2.66 | 8131.22 | 3052.26 2014-05-21 18:43:00 | 3052.41 | 3052.56 | 3052.13 | 3052.18 | 1.70 | 5182.68 | 3052.22 2014-05-21 18:44:00 | 3052.45 | 3052.56 | 3052.25 | 3052.25 | 2.51 | 7661.67 | 3052.46 2014-05-21 18:45:00 | 3052.48 | 3052.77 | 3052.25 | 3052.56 | 0.77 | 2356.51 | 3052.47 2014-05-21 18:46:00 | 3052.56 | 3052.72 | 3052.30 | 3052.72 | 0.43 | 1312.61 | 3052.57 2014-05-21 18:47:00 | 3052.72 | 3053.17 | 3052.42 | 3053.17 | 6.03 | 18391.61 | 3052.55 2014-05-21 18:48:00 | 3053.43 | 3054.11 | 3052.69 | 3054.11 | 13.33 | 40705.63 | 3053.46 2014-05-21 18:49:00 | 3054.04 | 3055.00 | 3052.16 | 3053.61 | 9.93 | 30329.44 | 3054.02 2014-05-21 18:50:00 | 3053.50 | 3054.54 | 3053.50 | 3054.54 | 0.47 | 1441.59 | 3054.22 2014-05-21 18:51:00 | 3053.61 | 3053.61 | 3053.61 | 3053.61 | 0.01 | 30.54 | 3053.61 2014-05-21 18:52:00 | 3053.60 | 3054.02 | 3052.16 | 3054.02 | 1.46 | 4453.98 | 3052.76 2014-05-21 18:53:00 | 3054.02 | 3054.02 | 3054.02 | 3054.02 | 0.08 | 244.32 | 3054.02 2014-05-21 18:54:00 | 3054.02 | 3054.02 | 3054.02 | 3054.02 | 0.16 | 488.64 | 3054.02 2014-05-21 18:55:00 | 3054.02 | 3054.02 | 3054.02 | 3054.02 | 0.08 | 244.32 | 3054.02 2014-05-21 18:56:00 | . | . | . | . | . | . | . 2014-05-21 18:57:00 | . | . | . | . | . | . | . 2014-05-21 18:58:00 | . | . | . | . | . | . | . 2014-05-21 18:59:00 | 3053.11 | 3054.21 | 3052.78 | 3053.53 | 0.20 | 607.69 | 3053.70 2014-05-21 19:00:00 | . | . | . | . | . | . | . 2014-05-21 19:01:00 | . | . | . | . | . | . | . 2014-05-21 19:02:00 | 3053.61 | 3054.11 | 3053.61 | 3054.11 | 0.02 | 73.29 | 3053.90 2014-05-21 19:03:00 | 3053.61 | 3053.61 | 3053.61 | 3053.61 | 0.01 | 30.54 | 3053.61 2014-05-21 19:04:00 | 3054.10 | 3054.10 | 3053.07 | 3053.07 | 1.42 | 4321.43 | 3054.01 2014-05-21 19:05:00 | 3053.26 | 3053.26 | 3051.91 | 3051.95 | 38.97 | 118960.90 | 3052.31 2014-05-21 19:06:00 | 3051.72 | 3054.00 | 3051.72 | 3052.11 | 16.42 | 50107.79 | 3052.56 2014-05-21 19:07:00 | 3052.13 | 3052.13 | 3052.13 | 3052.13 | 0.54 | 1654.25 | 3052.13 2014-05-21 19:08:00 | 3052.13 | 3052.63 | 3051.61 | 3052.62 | 8.42 | 25708.94 | 3052.23 2014-05-21 19:09:00 | 3052.62 | 3052.62 | 3052.51 | 3052.56 | 0.03 | 103.79 | 3052.56 2014-05-21 19:10:00 | . | . | . | . | . | . | . 2014-05-21 19:11:00 | 3052.56 | 3053.35 | 3052.56 | 3052.58 | 2.36 | 7205.46 | 3053.16 2014-05-21 19:12:00 | 3052.58 | 3052.58 | 3052.58 | 3052.58 | 0.10 | 305.26 | 3052.58 2014-05-21 19:13:00 | . | . | . | . | . | . | . 2014-05-21 19:14:00 | 3052.58 | 3053.30 | 3052.58 | 3053.30 | 0.50 | 1526.47 | 3052.95 2014-05-21 19:15:00 | 3053.19 | 3053.98 | 3052.59 | 3053.40 | 4.87 | 14862.04 | 3053.01 2014-05-21 19:16:00 | 3052.77 | 3052.87 | 3052.77 | 3052.84 | 3.99 | 12180.79 | 3052.83 2014-05-21 19:17:00 | 3052.84 | 3052.98 | 3052.84 | 3052.98 | 0.35 | 1068.54 | 3052.96 2014-05-21 19:18:00 | 3052.98 | 3052.98 | 3052.98 | 3052.98 | 0.30 | 915.89 | 3052.98 2014-05-21 19:19:00 | 3052.98 | 3053.59 | 3052.98 | 3053.19 | 7.61 | 23229.53 | 3053.30 2014-05-21 19:20:00 | 3052.98 | 3052.98 | 3052.14 | 3052.31 | 11.89 | 36305.92 | 3052.71 2014-05-21 19:21:00 | 3052.31 | 3052.31 | 3051.50 | 3051.71 | 12.95 | 39514.61 | 3052.03 2014-05-21 19:22:00 | 3051.71 | 3051.71 | 3050.10 | 3051.51 | 4.01 | 12217.79 | 3050.63 2014-05-21 19:23:00 | 3051.51 | 3051.52 | 3051.06 | 3051.44 | 1.71 | 5202.29 | 3051.20 2014-05-21 19:24:00 | 3051.44 | 3052.00 | 3051.44 | 3052.00 | 0.14 | 415.00 | 3051.49 2014-05-21 19:25:00 | 3051.81 | 3051.81 | 3051.81 | 3051.81 | 0.02 | 54.93 | 3051.81 2014-05-21 19:26:00 | 3051.76 | 3051.76 | 3050.12 | 3051.11 | 3.76 | 11459.40 | 3050.96 2014-05-21 19:27:00 | 3051.37 | 3051.72 | 3051.37 | 3051.53 | 0.25 | 768.98 | 3051.51 2014-05-21 19:28:00 | 3051.53 | 3052.60 | 3051.11 | 3051.37 | 18.49 | 56433.22 | 3052.09 2014-05-21 19:29:00 | 3051.37 | 3051.37 | 3051.37 | 3051.37 | 0.29 | 897.10 | 3051.37 2014-05-21 19:30:00 | 3051.37 | 3052.59 | 3051.37 | 3052.56 | 4.76 | 14513.20 | 3051.56 2014-05-21 19:31:00 | 3052.50 | 3052.56 | 3051.00 | 3051.37 | 1.75 | 5350.00 | 3051.91 2014-05-21 19:32:00 | 3051.35 | 3051.37 | 3051.30 | 3051.30 | 0.88 | 2691.30 | 3051.36 2014-05-21 19:33:00 | 3051.28 | 3052.56 | 3051.28 | 3052.56 | 3.59 | 10957.45 | 3051.36 2014-05-21 19:34:00 | 3052.16 | 3052.18 | 3052.06 | 3052.14 | 7.46 | 22756.58 | 3052.12 2014-05-21 19:35:00 | 3052.60 | 3053.00 | 3051.51 | 3053.00 | 7.32 | 22353.37 | 3052.90 2014-05-21 19:36:00 | 3052.61 | 3052.65 | 3052.48 | 3052.50 | 8.91 | 27213.76 | 3052.58 2014-05-21 19:37:00 | 3052.96 | 3053.00 | 3052.56 | 3052.56 | 3.10 | 9464.20 | 3052.97 2014-05-21 19:38:00 | 3052.11 | 3052.11 | 3050.98 | 3050.98 | 21.34 | 65133.80 | 3051.91 2014-05-21 19:39:00 | 3050.98 | 3051.47 | 3050.60 | 3051.47 | 3.21 | 9778.41 | 3050.98 2014-05-21 19:40:00 | . | . | . | . | . | . | . 2014-05-21 19:41:00 | . | . | . | . | . | . | . 2014-05-21 19:42:00 | 3050.64 | 3051.32 | 3050.62 | 3051.30 | 10.33 | 31522.59 | 3051.26 2014-05-21 19:43:00 | 3051.47 | 3052.11 | 3051.47 | 3052.11 | 3.20 | 9766.08 | 3051.90 2014-05-21 19:44:00 | . | . | . | . | . | . | . 2014-05-21 19:45:00 | 3051.62 | 3052.00 | 3051.62 | 3051.90 | 2.05 | 6268.68 | 3051.94 2014-05-21 19:46:00 | 3051.95 | 3052.11 | 3051.89 | 3051.96 | 2.22 | 6766.24 | 3051.98 2014-05-21 19:47:00 | 3051.96 | 3051.96 | 3050.56 | 3051.11 | 11.06 | 33756.74 | 3051.04 2014-05-21 19:48:00 | 3051.15 | 3051.15 | 3051.15 | 3051.15 | 0.94 | 2868.08 | 3051.15 2014-05-21 19:49:00 | 3051.13 | 3051.13 | 3051.13 | 3051.13 | 0.03 | 76.28 | 3051.13 2014-05-21 19:50:00 | 3051.17 | 3051.18 | 3051.11 | 3051.11 | 4.09 | 12488.33 | 3051.14 2014-05-21 19:51:00 | 3051.11 | 3051.52 | 3050.62 | 3050.95 | 15.70 | 47905.39 | 3050.91 2014-05-21 19:52:00 | 3050.84 | 3052.11 | 3050.84 | 3052.11 | 3.50 | 10675.10 | 3051.77 2014-05-21 19:53:00 | . | . | . | . | . | . | . 2014-05-21 19:54:00 | . | . | . | . | . | . | . 2014-05-21 19:55:00 | . | . | . | . | . | . | . 2014-05-21 19:56:00 | 3052.11 | 3052.11 | 3050.50 | 3050.74 | 32.43 | 98958.56 | 3051.07 2014-05-21 19:57:00 | 3050.97 | 3051.05 | 3050.88 | 3050.88 | 0.97 | 2965.56 | 3050.99 2014-05-21 19:58:00 | 3050.88 | 3052.11 | 3050.88 | 3051.30 | 5.85 | 17849.98 | 3051.28 2014-05-21 19:59:00 | 3051.61 | 3052.09 | 3051.59 | 3051.61 | 2.71 | 8279.12 | 3051.65 2014-05-21 20:00:00 | 3051.56 | 3052.11 | 3051.56 | 3052.11 | 2.89 | 8832.45 | 3051.99 2014-05-21 20:01:00 | . | . | . | . | . | . | . 2014-05-21 20:02:00 | 3051.84 | 3051.84 | 3051.84 | 3051.84 | 3.00 | 9155.52 | 3051.84 2014-05-21 20:03:00 | 3051.34 | 3051.59 | 3051.34 | 3051.57 | 11.14 | 33992.99 | 3051.44 2014-05-21 20:04:00 | . | . | . | . | . | . | . 2014-05-21 20:05:00 | 3051.62 | 3052.11 | 3051.45 | 3051.51 | 13.05 | 39817.18 | 3051.83 2014-05-21 20:06:00 | 3051.19 | 3051.23 | 3051.13 | 3051.13 | 1.19 | 3615.70 | 3051.22 2014-05-21 20:07:00 | 3051.11 | 3052.11 | 3051.07 | 3052.11 | 24.53 | 74859.84 | 3051.89 2014-05-21 20:08:00 | 3052.11 | 3052.11 | 3051.07 | 3051.97 | 22.79 | 69540.12 | 3051.75 2014-05-21 20:09:00 | 3051.41 | 3051.48 | 3051.05 | 3051.43 | 9.30 | 28386.52 | 3051.33 2014-05-21 20:10:00 | . | . | . | . | . | . | . 2014-05-21 20:11:00 | 3051.46 | 3051.46 | 3051.02 | 3051.02 | 0.52 | 1589.60 | 3051.06 2014-05-21 20:12:00 | 3051.09 | 3051.09 | 3051.09 | 3051.09 | 0.01 | 36.61 | 3051.09 2014-05-21 20:13:00 | 3051.09 | 3051.13 | 3050.39 | 3050.46 | 27.76 | 84682.77 | 3050.86 2014-05-21 20:14:00 | 3050.13 | 3050.46 | 3050.11 | 3050.11 | 7.56 | 23047.09 | 3050.17 2014-05-21 20:15:00 | 3050.12 | 3050.77 | 3049.83 | 3050.75 | 39.19 | 119546.02 | 3050.11 2014-05-21 20:16:00 | . | . | . | . | . | . | . 2014-05-21 20:17:00 | 3050.71 | 3050.71 | 3049.61 | 3049.65 | 2.21 | 6734.41 | 3050.01 2014-05-21 20:18:00 | . | . | . | . | . | . | . 2014-05-21 20:19:00 | 3049.82 | 3050.61 | 3049.82 | 3050.61 | 0.03 | 82.36 | 3050.32 2014-05-21 20:20:00 | 3050.17 | 3050.17 | 3048.50 | 3048.89 | 7.30 | 22252.78 | 3049.58 2014-05-21 20:21:00 | . | . | . | . | . | . | . 2014-05-21 20:22:00 | 3048.61 | 3048.64 | 3048.50 | 3048.50 | 19.33 | 58914.48 | 3048.61 2014-05-21 20:23:00 | 3048.47 | 3048.47 | 3047.97 | 3047.97 | 2.69 | 8199.39 | 3048.10 2014-05-21 20:24:00 | 3047.97 | 3047.97 | 3047.97 | 3047.97 | 0.05 | 152.40 | 3047.97 2014-05-21 20:25:00 | . | . | . | . | . | . | . 2014-05-21 20:26:00 | 3047.67 | 3047.67 | 3047.61 | 3047.61 | 3.65 | 11117.82 | 3047.65 2014-05-21 20:27:00 | 3047.65 | 3047.65 | 3046.98 | 3046.98 | 9.32 | 28392.26 | 3047.03 2014-05-21 20:28:00 | 3046.98 | 3046.98 | 3046.50 | 3046.50 | 6.50 | 19806.13 | 3046.63 2014-05-21 20:29:00 | 3046.50 | 3046.50 | 3045.50 | 3045.50 | 8.76 | 26680.50 | 3046.07 2014-05-21 20:30:00 | 3045.50 | 3045.50 | 3045.50 | 3045.50 | 0.10 | 304.55 | 3045.50 2014-05-21 20:31:00 | 3045.63 | 3045.98 | 3045.63 | 3045.67 | 7.82 | 23819.39 | 3045.96 2014-05-21 20:32:00 | 3045.72 | 3045.98 | 3044.55 | 3044.55 | 12.97 | 39489.33 | 3045.61 2014-05-21 20:33:00 | 3044.29 | 3044.29 | 3042.27 | 3042.27 | 12.39 | 37714.82 | 3043.24 2014-05-21 20:34:00 | 3042.23 | 3042.25 | 3040.44 | 3040.44 | 28.50 | 86673.62 | 3041.18 2014-05-21 20:35:00 | 3040.44 | 3040.48 | 3040.00 | 3040.04 | 51.11 | 155375.26 | 3040.14 2014-05-21 20:36:00 | 3040.04 | 3040.04 | 3039.75 | 3039.77 | 11.66 | 35458.13 | 3039.96 2014-05-21 20:37:00 | 3039.61 | 3040.00 | 3039.00 | 3040.00 | 10.42 | 31662.09 | 3039.46 2014-05-21 20:38:00 | 3040.00 | 3040.00 | 3040.00 | 3040.00 | 3.28 | 9962.08 | 3040.00 2014-05-21 20:39:00 | 3040.00 | 3040.00 | 3040.00 | 3040.00 | 0.87 | 2650.88 | 3040.00 2014-05-21 20:40:00 | 3039.83 | 3040.00 | 3039.83 | 3040.00 | 1.00 | 3039.99 | 3039.99 2014-05-21 20:41:00 | 3040.00 | 3040.00 | 3040.00 | 3040.00 | 0.60 | 1824.00 | 3040.00 2014-05-21 20:42:00 | . | . | . | . | . | . | . 2014-05-21 20:43:00 | 3039.99 | 3040.02 | 3039.95 | 3040.02 | 8.85 | 26888.74 | 3039.99 2014-05-21 20:44:00 | 3040.02 | 3040.02 | 3039.84 | 3040.02 | 3.76 | 11430.47 | 3040.02 2014-05-21 20:45:00 | 3040.02 | 3040.02 | 3040.02 | 3040.02 | 0.80 | 2432.02 | 3040.02 2014-05-21 20:46:00 | 3040.02 | 3040.02 | 3039.85 | 3040.00 | 6.68 | 20316.32 | 3040.00 2014-05-21 20:47:00 | 3040.00 | 3040.00 | 3040.00 | 3040.00 | 0.60 | 1824.00 | 3040.00 2014-05-21 20:48:00 | 3039.54 | 3040.00 | 3039.43 | 3039.54 | 4.71 | 14328.53 | 3039.57 2014-05-21 20:49:00 | 3039.53 | 3039.92 | 3039.53 | 3039.72 | 3.85 | 11699.96 | 3039.74 2014-05-21 20:50:00 | 3039.74 | 3040.00 | 3039.70 | 3040.00 | 10.04 | 30521.29 | 3039.97 2014-05-21 20:51:00 | 3039.99 | 3039.99 | 3039.65 | 3039.98 | 6.04 | 18353.77 | 3039.71 2014-05-21 20:52:00 | 3040.02 | 3040.48 | 3040.02 | 3040.48 | 1.00 | 3040.13 | 3040.13 2014-05-21 20:53:00 | 3040.48 | 3040.48 | 3040.48 | 3040.48 | 2.00 | 6080.96 | 3040.48 2014-05-21 20:54:00 | 3040.48 | 3040.80 | 3040.48 | 3040.80 | 18.13 | 55130.01 | 3040.48 2014-05-21 20:55:00 | 3040.85 | 3042.00 | 3040.80 | 3041.00 | 2.73 | 8288.23 | 3041.55 2014-05-21 20:56:00 | 3041.00 | 3041.61 | 3041.00 | 3041.11 | 0.21 | 638.62 | 3041.03 2014-05-21 20:57:00 | 3041.00 | 3043.32 | 3041.00 | 3043.18 | 5.23 | 15908.07 | 3042.86 2014-05-21 20:58:00 | 3043.18 | 3044.21 | 3042.88 | 3043.32 | 18.73 | 57013.08 | 3043.29 2014-05-21 20:59:00 | 3043.32 | 3044.50 | 3042.44 | 3042.48 | 11.84 | 36017.95 | 3043.34 2014-05-21 21:00:00 | 3042.97 | 3043.11 | 3042.48 | 3042.89 | 15.33 | 46650.95 | 3042.92 2014-05-21 21:01:00 | 3043.32 | 3043.32 | 3042.02 | 3042.61 | 0.76 | 2321.30 | 3042.33 2014-05-21 21:02:00 | . | . | . | . | . | . | . 2014-05-21 21:03:00 | 3042.48 | 3042.48 | 3042.48 | 3042.48 | 0.54 | 1649.02 | 3042.48 2014-05-21 21:04:00 | . | . | . | . | . | . | . 2014-05-21 21:05:00 | 3042.52 | 3043.00 | 3042.50 | 3042.52 | 3.59 | 10934.94 | 3042.55 2014-05-21 21:06:00 | 3042.81 | 3042.83 | 3042.81 | 3042.83 | 0.33 | 988.92 | 3042.82 2014-05-21 21:07:00 | 3042.83 | 3042.83 | 3042.77 | 3042.83 | 0.40 | 1217.13 | 3042.83 2014-05-21 21:08:00 | 3042.83 | 3043.32 | 3042.83 | 3043.32 | 0.10 | 304.32 | 3043.22 2014-05-21 21:09:00 | . | . | . | . | . | . | . 2014-05-21 21:10:00 | 3043.11 | 3043.11 | 3043.02 | 3043.02 | 2.38 | 7242.50 | 3043.07 2014-05-21 21:11:00 | . | . | . | . | . | . | . 2014-05-21 21:12:00 | . | . | . | . | . | . | . 2014-05-21 21:13:00 | 3043.04 | 3043.04 | 3043.02 | 3043.02 | 1.42 | 4308.92 | 3043.02 2014-05-21 21:14:00 | . | . | . | . | . | . | . 2014-05-21 21:15:00 | 3043.50 | 3043.50 | 3043.02 | 3043.02 | 0.12 | 374.34 | 3043.41 2014-05-21 21:16:00 | 3043.40 | 3043.50 | 3043.11 | 3043.50 | 6.49 | 19735.84 | 3043.31 2014-05-21 21:17:00 | 3043.50 | 3043.50 | 3043.14 | 3043.22 | 4.60 | 14006.08 | 3043.48 2014-05-21 21:18:00 | . | . | . | . | . | . | . 2014-05-21 21:19:00 | . | . | . | . | . | . | . 2014-05-21 21:20:00 | . | . | . | . | . | . | . 2014-05-21 21:21:00 | . | . | . | . | . | . | . 2014-05-21 21:22:00 | 3043.55 | 3043.55 | 3043.34 | 3043.34 | 1.26 | 3850.07 | 3043.54 2014-05-21 21:23:00 | 3043.34 | 3043.34 | 3043.34 | 3043.34 | 0.01 | 39.56 | 3043.34 2014-05-21 21:24:00 | . | . | . | . | . | . | . 2014-05-21 21:25:00 | 3043.34 | 3043.34 | 3043.34 | 3043.34 | 0.01 | 39.56 | 3043.34 2014-05-21 21:26:00 | 3043.35 | 3043.39 | 3043.30 | 3043.32 | 2.75 | 8353.95 | 3043.33 2014-05-21 21:27:00 | 3043.39 | 3043.39 | 3043.32 | 3043.32 | 0.11 | 343.90 | 3043.38 2014-05-21 21:28:00 | . | . | . | . | . | . | . 2014-05-21 21:29:00 | 3043.37 | 3043.37 | 3043.37 | 3043.37 | 0.01 | 36.52 | 3043.37 2014-05-21 21:30:00 | 3043.37 | 3043.37 | 3043.37 | 3043.37 | 0.01 | 30.43 | 3043.37 2014-05-21 21:31:00 | 3043.37 | 3044.02 | 3043.35 | 3044.02 | 12.42 | 37808.11 | 3043.40 2014-05-21 21:32:00 | 3044.04 | 3045.27 | 3044.04 | 3045.27 | 3.81 | 11610.06 | 3044.86 2014-05-21 21:33:00 | 3045.27 | 3045.45 | 3045.21 | 3045.39 | 2.58 | 7859.94 | 3045.31 2014-05-21 21:34:00 | 3045.37 | 3047.50 | 3045.37 | 3047.09 | 9.19 | 27981.93 | 3045.82 2014-05-21 21:35:00 | 3047.11 | 3049.04 | 3047.11 | 3049.00 | 8.26 | 25162.66 | 3048.17 2014-05-21 21:36:00 | 3047.91 | 3051.50 | 3047.91 | 3050.88 | 14.83 | 45227.99 | 3049.97 2014-05-21 21:37:00 | 3050.68 | 3050.89 | 3050.00 | 3050.64 | 5.13 | 15649.72 | 3050.63 2014-05-21 21:38:00 | 3050.64 | 3050.64 | 3050.00 | 3050.00 | 16.75 | 51081.65 | 3050.20 2014-05-21 21:39:00 | 3050.00 | 3052.40 | 3049.83 | 3052.15 | 29.87 | 91148.27 | 3051.91 2014-05-21 21:40:00 | 3052.40 | 3052.40 | 3047.00 | 3047.79 | 34.21 | 104339.96 | 3049.81 2014-05-21 21:41:00 | 3047.69 | 3047.69 | 3047.00 | 3047.33 | 3.14 | 9557.18 | 3047.57 2014-05-21 21:42:00 | 3047.52 | 3047.65 | 3047.20 | 3047.20 | 19.11 | 58247.49 | 3047.37 2014-05-21 21:43:00 | 3047.69 | 3049.11 | 3047.43 | 3047.49 | 0.74 | 2261.54 | 3047.89 2014-05-21 21:44:00 | 3047.47 | 3049.50 | 3047.47 | 3047.61 | 0.96 | 2935.09 | 3047.86 2014-05-21 21:45:00 | 3047.74 | 3047.94 | 3047.74 | 3047.94 | 0.93 | 2834.42 | 3047.76 2014-05-21 21:46:00 | 3048.00 | 3048.00 | 3048.00 | 3048.00 | 0.08 | 243.84 | 3048.00 2014-05-21 21:47:00 | 3048.11 | 3048.15 | 3048.02 | 3048.02 | 0.27 | 816.88 | 3048.07 2014-05-21 21:48:00 | . | . | . | . | . | . | . 2014-05-21 21:49:00 | 3048.02 | 3048.02 | 3048.02 | 3048.02 | 0.26 | 801.63 | 3048.02 2014-05-21 21:50:00 | . | . | . | . | . | . | . 2014-05-21 21:51:00 | . | . | . | . | . | . | . 2014-05-21 21:52:00 | 3048.54 | 3048.78 | 3048.50 | 3048.63 | 6.11 | 18620.72 | 3048.58 2014-05-21 21:53:00 | . | . | . | . | . | . | . 2014-05-21 21:54:00 | . | . | . | . | . | . | . 2014-05-21 21:55:00 | 3049.03 | 3049.03 | 3049.01 | 3049.01 | 7.10 | 21651.03 | 3049.01 2014-05-21 21:56:00 | 3048.96 | 3049.13 | 3048.85 | 3049.13 | 9.00 | 27452.92 | 3048.97 2014-05-21 21:57:00 | 3049.15 | 3049.20 | 3048.99 | 3048.99 | 1.74 | 5296.34 | 3049.13 2014-05-21 21:58:00 | . | . | . | . | . | . | . 2014-05-21 21:59:00 | 3049.01 | 3049.08 | 3048.99 | 3049.08 | 1.07 | 3253.33 | 3049.04 2014-05-21 22:00:00 | 3049.01 | 3049.06 | 3049.01 | 3049.04 | 5.74 | 17489.31 | 3049.04 2014-05-21 22:01:00 | 3049.03 | 3050.00 | 3049.03 | 3050.00 | 27.39 | 83529.46 | 3049.97 2014-05-21 22:02:00 | 3050.00 | 3050.25 | 3050.00 | 3050.25 | 2.43 | 7411.53 | 3050.01 2014-05-21 22:03:00 | 3050.21 | 3050.21 | 3050.21 | 3050.21 | 0.13 | 402.63 | 3050.21 2014-05-21 22:04:00 | 3050.21 | 3050.21 | 3050.21 | 3050.21 | 0.10 | 305.02 | 3050.21 2014-05-21 22:05:00 | 3050.21 | 3050.61 | 3050.11 | 3050.61 | 0.38 | 1165.19 | 3050.23 2014-05-21 22:06:00 | 3050.57 | 3050.88 | 3050.00 | 3050.50 | 21.78 | 66448.22 | 3050.46 2014-05-21 22:07:00 | 3050.48 | 3050.61 | 3050.00 | 3050.00 | 14.53 | 44310.55 | 3050.22 2014-05-21 22:08:00 | 3050.51 | 3050.75 | 3050.04 | 3050.70 | 10.80 | 32947.97 | 3050.46 2014-05-21 22:09:00 | 3050.11 | 3051.24 | 3050.02 | 3051.24 | 7.55 | 23020.75 | 3050.72 2014-05-21 22:10:00 | 3051.26 | 3051.81 | 3051.09 | 3051.81 | 12.76 | 38938.47 | 3051.37 2014-05-21 22:11:00 | 3051.74 | 3053.00 | 3051.72 | 3053.00 | 37.05 | 113093.95 | 3052.22 2014-05-21 22:12:00 | 3052.62 | 3053.68 | 3052.58 | 3053.68 | 4.95 | 15096.73 | 3052.93 2014-05-21 22:13:00 | 3054.03 | 3054.03 | 3053.61 | 3053.96 | 1.53 | 4681.53 | 3053.84 2014-05-21 22:14:00 | 3053.90 | 3053.90 | 3053.90 | 3053.90 | 1.14 | 3481.45 | 3053.90 2014-05-21 22:15:00 | 3053.63 | 3054.11 | 3051.51 | 3051.51 | 24.68 | 75330.30 | 3052.90 2014-05-21 22:16:00 | 3051.65 | 3051.73 | 3051.56 | 3051.62 | 1.62 | 4949.87 | 3051.71 2014-05-21 22:17:00 | 3051.72 | 3052.35 | 3051.46 | 3052.35 | 24.54 | 74886.16 | 3051.60 2014-05-21 22:18:00 | 3052.35 | 3053.50 | 3052.35 | 3053.16 | 10.86 | 33140.58 | 3052.46 2014-05-21 22:19:00 | 3053.50 | 3054.24 | 3053.16 | 3054.03 | 8.46 | 25826.76 | 3053.89 2014-05-21 22:20:00 | 3054.19 | 3054.49 | 3054.19 | 3054.40 | 3.49 | 10671.92 | 3054.36 2014-05-21 22:21:00 | 3054.40 | 3054.40 | 3054.12 | 3054.12 | 0.68 | 2089.18 | 3054.35 2014-05-21 22:22:00 | 3054.35 | 3054.35 | 3054.35 | 3054.35 | 0.61 | 1857.04 | 3054.35 2014-05-21 22:23:00 | 3053.61 | 3054.35 | 3053.50 | 3054.35 | 0.91 | 2773.02 | 3053.98 2014-05-21 22:24:00 | 3054.36 | 3054.36 | 3053.19 | 3053.21 | 1.53 | 4668.54 | 3053.33 2014-05-21 22:25:00 | 3053.86 | 3053.86 | 3052.77 | 3053.19 | 2.37 | 7241.53 | 3052.92 2014-05-21 22:26:00 | 3053.11 | 3053.11 | 3052.14 | 3053.01 | 1.68 | 5119.41 | 3052.72 2014-05-21 22:27:00 | 3052.53 | 3052.92 | 3052.53 | 3052.77 | 4.31 | 13169.10 | 3052.64 2014-05-21 22:28:00 | 3052.56 | 3052.56 | 3052.56 | 3052.56 | 0.03 | 82.42 | 3052.56 2014-05-21 22:29:00 | 3053.00 | 3053.10 | 3052.89 | 3052.97 | 2.43 | 7415.78 | 3053.02 2014-05-21 22:30:00 | 3052.99 | 3052.99 | 3052.99 | 3052.99 | 1.57 | 4805.41 | 3052.99 2014-05-21 22:31:00 | 3052.56 | 3053.04 | 3052.50 | 3053.04 | 0.75 | 2277.38 | 3052.78 2014-05-21 22:32:00 | 3053.04 | 3053.04 | 3052.20 | 3052.77 | 4.61 | 14078.16 | 3052.51 2014-05-21 22:33:00 | 3052.76 | 3053.50 | 3052.76 | 3052.90 | 0.55 | 1685.22 | 3052.93 2014-05-21 22:34:00 | 3052.90 | 3053.50 | 3052.77 | 3053.50 | 1.40 | 4267.94 | 3052.89 2014-05-21 22:35:00 | 3053.33 | 3053.61 | 3053.00 | 3053.00 | 20.43 | 62389.31 | 3053.51 2014-05-21 22:36:00 | 3052.98 | 3053.03 | 3052.98 | 3053.03 | 10.21 | 31155.87 | 3053.00 2014-05-21 22:37:00 | 3053.16 | 3053.16 | 3052.35 | 3052.35 | 15.53 | 47421.82 | 3052.97 2014-05-21 22:38:00 | 3052.22 | 3053.00 | 3052.22 | 3053.00 | 22.49 | 68672.02 | 3052.90 2014-05-21 22:39:00 | 3053.00 | 3053.00 | 3052.35 | 3052.37 | 7.94 | 24231.35 | 3052.58 2014-05-21 22:40:00 | 3052.37 | 3052.81 | 3052.20 | 3052.35 | 24.05 | 73393.97 | 3052.23 2014-05-21 22:41:00 | 3052.98 | 3053.26 | 3052.98 | 3053.06 | 15.30 | 46699.74 | 3053.07 2014-05-21 22:42:00 | 3053.11 | 3055.52 | 3053.11 | 3055.30 | 15.90 | 48571.96 | 3054.65 2014-05-21 22:43:00 | 3055.29 | 3055.63 | 3055.07 | 3055.07 | 2.47 | 7559.13 | 3055.43 2014-05-21 22:44:00 | 3054.97 | 3055.07 | 3054.50 | 3054.66 | 6.77 | 20676.39 | 3055.02 2014-05-21 22:45:00 | 3054.66 | 3054.91 | 3054.66 | 3054.91 | 1.41 | 4316.41 | 3054.78 2014-05-21 22:46:00 | 3054.91 | 3054.91 | 3054.45 | 3054.66 | 1.80 | 5501.78 | 3054.84 2014-05-21 22:47:00 | 3054.45 | 3054.50 | 3054.45 | 3054.50 | 0.22 | 659.77 | 3054.47 2014-05-21 22:48:00 | 3054.49 | 3054.49 | 3054.47 | 3054.47 | 1.07 | 3268.29 | 3054.48 2014-05-21 22:49:00 | 3054.47 | 3054.49 | 3054.12 | 3054.49 | 2.52 | 7691.16 | 3054.47 2014-05-21 22:50:00 | 3054.49 | 3054.49 | 3054.00 | 3054.49 | 4.12 | 12579.51 | 3054.02 2014-05-21 22:51:00 | 3054.49 | 3054.49 | 3054.49 | 3054.49 | 0.13 | 390.97 | 3054.49 2014-05-21 22:52:00 | 3054.40 | 3054.40 | 3053.50 | 3053.61 | 3.38 | 10328.60 | 3053.99 2014-05-21 22:53:00 | 3053.61 | 3053.61 | 3053.42 | 3053.50 | 0.97 | 2952.74 | 3053.50 2014-05-21 22:54:00 | 3053.11 | 3053.18 | 3052.29 | 3052.29 | 15.41 | 47039.04 | 3052.90 2014-05-21 22:55:00 | 3052.50 | 3055.00 | 3052.40 | 3052.47 | 17.05 | 52040.39 | 3053.12 2014-05-21 22:56:00 | 3052.46 | 3052.50 | 3052.40 | 3052.50 | 5.59 | 17063.37 | 3052.48 2014-05-21 22:57:00 | 3052.14 | 3052.14 | 3051.00 | 3051.00 | 9.13 | 27845.69 | 3051.58 2014-05-21 22:58:00 | 3050.62 | 3051.03 | 3050.00 | 3050.01 | 11.18 | 34086.87 | 3050.28 2014-05-21 22:59:00 | 3050.00 | 3050.02 | 3048.00 | 3048.48 | 21.05 | 64184.84 | 3048.87 2014-05-21 23:00:00 | 3048.02 | 3049.10 | 3048.00 | 3049.00 | 16.87 | 51420.92 | 3048.43 2014-05-21 23:01:00 | 3049.00 | 3049.00 | 3049.00 | 3049.00 | 0.06 | 170.74 | 3049.00 2014-05-21 23:02:00 | 3048.99 | 3050.05 | 3048.99 | 3049.10 | 29.49 | 89946.85 | 3049.98 2014-05-21 23:03:00 | 3049.51 | 3050.00 | 3049.51 | 3050.00 | 5.00 | 15249.97 | 3049.99 2014-05-21 23:04:00 | 3050.00 | 3050.04 | 3050.00 | 3050.04 | 30.04 | 91625.06 | 3050.00 2014-05-21 23:05:00 | 3050.04 | 3050.67 | 3050.02 | 3050.50 | 3.94 | 12030.14 | 3050.24 2014-05-21 23:06:00 | 3050.50 | 3050.50 | 3049.95 | 3049.95 | 12.76 | 38921.43 | 3050.03 2014-05-21 23:07:00 | 3050.00 | 3050.25 | 3048.00 | 3049.00 | 15.73 | 47967.31 | 3049.42 2014-05-21 23:08:00 | 3049.11 | 3049.11 | 3048.11 | 3048.99 | 1.22 | 3722.65 | 3048.85 2014-05-21 23:09:00 | 3048.99 | 3049.20 | 3048.93 | 3048.99 | 0.50 | 1524.50 | 3049.00 2014-05-21 23:10:00 | 3049.00 | 3052.11 | 3049.00 | 3051.21 | 2.28 | 6940.41 | 3050.73 2014-05-21 23:11:00 | 3051.14 | 3051.14 | 3051.14 | 3051.14 | 0.10 | 305.11 | 3051.14 2014-05-21 23:12:00 | 3051.14 | 3051.30 | 3051.11 | 3051.11 | 1.20 | 3661.35 | 3051.12 2014-05-21 23:13:00 | 3051.30 | 3051.37 | 3050.61 | 3051.11 | 2.06 | 6282.58 | 3051.28 2014-05-21 23:14:00 | 3050.61 | 3051.12 | 3050.04 | 3051.12 | 11.32 | 34542.94 | 3050.69 2014-05-21 23:15:00 | 3051.23 | 3052.50 | 3051.23 | 3051.72 | 7.63 | 23274.64 | 3052.01 2014-05-21 23:16:00 | 3051.36 | 3052.00 | 3051.36 | 3051.72 | 0.87 | 2660.95 | 3051.55 2014-05-21 23:17:00 | 3051.95 | 3052.20 | 3051.95 | 3052.19 | 7.36 | 22463.55 | 3052.11 2014-05-21 23:18:00 | 3052.24 | 3052.24 | 3051.09 | 3051.31 | 6.79 | 20722.33 | 3051.89 2014-05-21 23:19:00 | 3051.00 | 3051.00 | 3049.61 | 3049.80 | 5.53 | 16875.20 | 3049.92 2014-05-21 23:20:00 | 3049.41 | 3050.04 | 3049.41 | 3050.04 | 0.24 | 716.67 | 3049.68 2014-05-21 23:21:00 | 3049.62 | 3049.62 | 3049.50 | 3049.50 | 1.00 | 3049.51 | 3049.51 2014-05-21 23:22:00 | 3049.59 | 3049.67 | 3049.47 | 3049.63 | 5.65 | 17233.11 | 3049.57 2014-05-21 23:23:00 | 3049.57 | 3049.58 | 3049.41 | 3049.55 | 4.20 | 12817.29 | 3049.56 2014-05-21 23:24:00 | 3049.59 | 3051.00 | 3049.55 | 3051.00 | 6.48 | 19768.02 | 3049.68 2014-05-21 23:25:00 | 3050.75 | 3051.11 | 3050.14 | 3051.11 | 15.39 | 46944.03 | 3050.89 2014-05-21 23:26:00 | 3051.30 | 3051.40 | 3051.27 | 3051.38 | 6.75 | 20590.34 | 3051.33 2014-05-21 23:27:00 | 3051.30 | 3051.38 | 3049.00 | 3049.00 | 54.06 | 164896.45 | 3050.36 2014-05-21 23:28:00 | 3049.26 | 3049.28 | 3049.26 | 3049.26 | 4.21 | 12843.49 | 3049.26 2014-05-21 23:29:00 | 3049.02 | 3049.24 | 3049.00 | 3049.24 | 5.75 | 17541.97 | 3049.19 2014-05-21 23:30:00 | 3049.61 | 3050.00 | 3049.26 | 3050.00 | 1.78 | 5413.26 | 3049.73 2014-05-21 23:31:00 | 3050.00 | 3050.07 | 3049.00 | 3049.50 | 12.20 | 37212.55 | 3049.46 2014-05-21 23:32:00 | 3049.61 | 3050.61 | 3049.61 | 3050.61 | 1.33 | 4050.57 | 3050.13 2014-05-21 23:33:00 | 3050.96 | 3051.05 | 3050.96 | 3051.04 | 5.78 | 17641.05 | 3051.03 2014-05-21 23:34:00 | 3051.00 | 3051.00 | 3050.50 | 3050.67 | 2.13 | 6489.22 | 3050.88 2014-05-21 23:35:00 | 3050.70 | 3050.90 | 3050.70 | 3050.90 | 0.11 | 344.73 | 3050.72 2014-05-21 23:36:00 | 3050.90 | 3051.10 | 3050.06 | 3050.16 | 10.53 | 32132.98 | 3050.41 2014-05-21 23:37:00 | 3050.05 | 3050.05 | 3047.54 | 3047.57 | 16.24 | 49513.12 | 3048.27 2014-05-21 23:38:00 | 3047.57 | 3048.98 | 3047.53 | 3048.31 | 17.81 | 54279.23 | 3048.20 2014-05-21 23:39:00 | 3048.30 | 3048.98 | 3048.22 | 3048.36 | 0.84 | 2569.94 | 3048.57 2014-05-21 23:40:00 | 3048.36 | 3051.11 | 3048.20 | 3050.01 | 18.01 | 54896.78 | 3048.80 2014-05-21 23:41:00 | 3050.00 | 3050.90 | 3049.83 | 3050.00 | 4.01 | 12241.43 | 3050.44 2014-05-21 23:42:00 | 3050.00 | 3050.50 | 3049.96 | 3050.50 | 2.52 | 7692.22 | 3050.05 2014-05-21 23:43:00 | 3050.09 | 3050.09 | 3050.09 | 3050.09 | 0.32 | 985.18 | 3050.09 2014-05-21 23:44:00 | 3050.15 | 3050.15 | 3050.00 | 3050.02 | 11.29 | 34444.27 | 3050.05 2014-05-21 23:45:00 | . | . | . | . | . | . | . 2014-05-21 23:46:00 | 3050.25 | 3052.45 | 3050.00 | 3052.21 | 18.19 | 55496.30 | 3050.92 2014-05-21 23:47:00 | 3052.20 | 3052.35 | 3052.00 | 3052.00 | 6.20 | 18935.35 | 3052.12 2014-05-21 23:48:00 | 3052.50 | 3053.46 | 3052.21 | 3052.23 | 8.62 | 26321.09 | 3052.43 2014-05-21 23:49:00 | 3052.35 | 3052.35 | 3052.14 | 3052.16 | 11.55 | 35240.54 | 3052.19 2014-05-21 23:50:00 | 3052.35 | 3052.50 | 3052.18 | 3052.18 | 2.06 | 6290.65 | 3052.23 2014-05-21 23:51:00 | 3052.18 | 3052.26 | 3052.02 | 3052.20 | 2.86 | 8729.24 | 3052.18 2014-05-21 23:52:00 | 3052.26 | 3052.70 | 3052.00 | 3052.61 | 6.52 | 19899.22 | 3052.50 2014-05-21 23:53:00 | 3052.63 | 3052.70 | 3052.61 | 3052.61 | 1.40 | 4264.51 | 3052.62 2014-05-21 23:54:00 | 3052.61 | 3052.61 | 3051.72 | 3052.16 | 13.96 | 42612.55 | 3052.04 2014-05-21 23:55:00 | 3052.43 | 3052.50 | 3052.43 | 3052.50 | 0.12 | 357.14 | 3052.48 2014-05-21 23:56:00 | 3052.50 | 3052.56 | 3052.12 | 3052.12 | 2.62 | 7999.72 | 3052.16 2014-05-21 23:57:00 | 3052.14 | 3052.61 | 3052.14 | 3052.14 | 1.46 | 4450.52 | 3052.48 2014-05-21 23:58:00 | 3052.43 | 3053.00 | 3052.16 | 3052.22 | 15.96 | 48724.37 | 3052.71 2014-05-21 23:59:00 | 3052.22 | 3052.29 | 3052.12 | 3052.14 | 3.19 | 9721.11 | 3052.15 2014-05-22 00:00:00 | 3052.14 | 3052.50 | 3052.13 | 3052.19 | 7.87 | 24027.19 | 3052.23 2014-05-22 00:01:00 | 3052.99 | 3053.01 | 3052.19 | 3052.55 | 7.55 | 23055.34 | 3052.88 2014-05-22 00:02:00 | 3052.46 | 3052.46 | 3052.46 | 3052.46 | 0.47 | 1431.60 | 3052.46 2014-05-22 00:03:00 | . | . | . | . | . | . | . 2014-05-22 00:04:00 | 3052.11 | 3052.22 | 3052.11 | 3052.14 | 2.00 | 6104.25 | 3052.13 2014-05-22 00:05:00 | 3052.17 | 3052.27 | 3052.17 | 3052.27 | 3.01 | 9174.84 | 3052.18 2014-05-22 00:06:00 | 3052.35 | 3052.81 | 3052.35 | 3052.52 | 35.13 | 107236.17 | 3052.73 2014-05-22 00:07:00 | 3052.54 | 3052.56 | 3052.10 | 3052.49 | 17.08 | 52142.01 | 3052.45 2014-05-22 00:08:00 | 3052.51 | 3052.51 | 3052.51 | 3052.51 | 1.04 | 3186.82 | 3052.51 2014-05-22 00:09:00 | 3052.00 | 3055.00 | 3050.71 | 3052.10 | 14.64 | 44685.56 | 3052.92 2014-05-22 00:10:00 | 3051.61 | 3051.61 | 3050.87 | 3051.03 | 5.47 | 16701.44 | 3051.05 2014-05-22 00:11:00 | 3051.09 | 3051.09 | 3050.20 | 3050.88 | 18.90 | 57647.25 | 3050.76 2014-05-22 00:12:00 | 3050.87 | 3050.87 | 3050.20 | 3050.24 | 13.54 | 41307.89 | 3050.35 2014-05-22 00:13:00 | 3050.26 | 3050.69 | 3050.20 | 3050.49 | 28.38 | 86570.92 | 3050.31 2014-05-22 00:14:00 | 3050.14 | 3050.19 | 3050.12 | 3050.15 | 28.73 | 87636.56 | 3050.14 2014-05-22 00:15:00 | 3050.12 | 3050.15 | 3049.00 | 3049.27 | 33.36 | 101759.74 | 3049.99 2014-05-22 00:16:00 | 3049.14 | 3049.24 | 3048.01 | 3048.02 | 9.50 | 28969.24 | 3048.43 2014-05-22 00:17:00 | 3048.36 | 3049.11 | 3047.81 | 3048.36 | 17.62 | 53708.39 | 3048.15 2014-05-22 00:18:00 | 3048.15 | 3048.34 | 3045.00 | 3047.11 | 25.38 | 77310.67 | 3045.89 2014-05-22 00:19:00 | 3047.50 | 3047.50 | 3045.08 | 3045.61 | 15.15 | 46137.10 | 3045.76 2014-05-22 00:20:00 | 3046.11 | 3046.11 | 3043.86 | 3043.91 | 29.89 | 91004.41 | 3044.75 2014-05-22 00:21:00 | 3043.89 | 3045.00 | 3040.00 | 3040.32 | 71.44 | 217297.89 | 3041.85 2014-05-22 00:22:00 | 3041.11 | 3042.03 | 3040.91 | 3041.34 | 1.69 | 5127.86 | 3041.44 2014-05-22 00:23:00 | 3041.28 | 3041.28 | 3040.60 | 3040.60 | 13.37 | 40657.08 | 3040.92 2014-05-22 00:24:00 | 3041.08 | 3041.08 | 3040.89 | 3040.90 | 7.01 | 21320.16 | 3040.96 2014-05-22 00:25:00 | 3040.86 | 3043.11 | 3040.86 | 3041.58 | 1.38 | 4203.41 | 3041.54 2014-05-22 00:26:00 | 3041.11 | 3043.00 | 3041.02 | 3042.65 | 8.72 | 26537.16 | 3042.55 2014-05-22 00:27:00 | 3042.55 | 3046.60 | 3042.51 | 3044.29 | 16.43 | 50024.63 | 3043.79 2014-05-22 00:28:00 | 3044.47 | 3045.21 | 3044.47 | 3045.14 | 6.51 | 19815.79 | 3044.84 2014-05-22 00:29:00 | 3045.52 | 3045.63 | 3045.21 | 3045.54 | 5.92 | 18040.67 | 3045.35 2014-05-22 00:30:00 | 3045.59 | 3046.11 | 3045.11 | 3045.11 | 5.24 | 15942.31 | 3045.33 2014-05-22 00:31:00 | 3045.85 | 3046.27 | 3045.84 | 3046.03 | 16.05 | 48876.42 | 3046.02 2014-05-22 00:32:00 | 3045.84 | 3047.03 | 3045.48 | 3046.91 | 16.94 | 51599.79 | 3046.03 2014-05-22 00:33:00 | 3046.73 | 3048.04 | 3046.04 | 3047.00 | 24.18 | 73678.65 | 3047.09 2014-05-22 00:34:00 | 3047.00 | 3047.10 | 3046.68 | 3046.77 | 6.35 | 19331.96 | 3046.80 2014-05-22 00:35:00 | 3046.98 | 3047.10 | 3046.02 | 3046.61 | 6.79 | 20701.02 | 3046.96 2014-05-22 00:36:00 | 3046.64 | 3046.64 | 3044.59 | 3045.11 | 35.74 | 108847.32 | 3045.36 2014-05-22 00:37:00 | 3045.52 | 3045.99 | 3043.01 | 3045.99 | 10.46 | 31855.31 | 3044.28 2014-05-22 00:38:00 | 3045.99 | 3045.99 | 3045.11 | 3045.27 | 0.63 | 1903.31 | 3045.30 2014-05-22 00:39:00 | . | . | . | . | . | . | . 2014-05-22 00:40:00 | 3045.03 | 3045.03 | 3045.01 | 3045.03 | 3.27 | 9945.04 | 3045.02 2014-05-22 00:41:00 | 3045.52 | 3046.00 | 3045.42 | 3045.59 | 13.06 | 39780.09 | 3045.72 2014-05-22 00:42:00 | 3046.11 | 3046.11 | 3045.61 | 3045.65 | 1.56 | 4757.39 | 3045.70 2014-05-22 00:43:00 | 3045.50 | 3045.50 | 3045.47 | 3045.47 | 1.85 | 5640.23 | 3045.48 2014-05-22 00:44:00 | 3045.11 | 3045.63 | 3045.01 | 3045.03 | 1.11 | 3367.90 | 3045.12 2014-05-22 00:45:00 | 3045.14 | 3045.30 | 3043.01 | 3043.38 | 46.90 | 142781.09 | 3044.70 2014-05-22 00:46:00 | 3043.01 | 3047.00 | 3043.01 | 3045.00 | 19.23 | 58536.98 | 3044.84 2014-05-22 00:47:00 | 3045.00 | 3045.00 | 3043.61 | 3044.00 | 1.66 | 5038.18 | 3044.22 2014-05-22 00:48:00 | 3043.61 | 3043.61 | 3043.44 | 3043.61 | 6.47 | 19679.72 | 3043.57 2014-05-22 00:49:00 | 3043.31 | 3043.54 | 3043.14 | 3043.43 | 15.39 | 46824.85 | 3043.34 2014-05-22 00:50:00 | 3043.45 | 3043.55 | 3042.51 | 3043.10 | 35.85 | 109092.59 | 3043.11 2014-05-22 00:51:00 | 3043.18 | 3043.18 | 3042.84 | 3042.90 | 2.01 | 6107.46 | 3043.08 2014-05-22 00:52:00 | 3042.65 | 3043.00 | 3042.63 | 3043.00 | 9.71 | 29541.49 | 3042.69 2014-05-22 00:53:00 | 3042.61 | 3043.00 | 3042.52 | 3042.65 | 5.08 | 15444.71 | 3042.69 2014-05-22 00:54:00 | 3042.52 | 3042.96 | 3042.00 | 3042.62 | 31.96 | 97231.93 | 3042.30 2014-05-22 00:55:00 | 3042.78 | 3043.00 | 3042.00 | 3042.06 | 19.48 | 59254.08 | 3042.10 2014-05-22 00:56:00 | 3042.19 | 3042.63 | 3042.02 | 3042.34 | 4.39 | 13367.97 | 3042.32 2014-05-22 00:57:00 | 3042.27 | 3042.34 | 3041.43 | 3041.43 | 16.87 | 51320.59 | 3042.12 2014-05-22 00:58:00 | 3041.22 | 3041.35 | 3041.00 | 3041.00 | 49.18 | 149560.97 | 3041.03 2014-05-22 00:59:00 | 3041.00 | 3043.19 | 3040.01 | 3042.50 | 43.79 | 133180.79 | 3041.56 2014-05-22 01:00:00 | 3042.11 | 3045.63 | 3042.00 | 3045.63 | 10.94 | 33297.95 | 3044.24 2014-05-22 01:01:00 | 3045.11 | 3045.55 | 3032.11 | 3044.50 | 67.35 | 204723.00 | 3039.78 2014-05-22 01:02:00 | 3044.50 | 3048.54 | 3043.62 | 3048.54 | 45.77 | 139434.75 | 3046.56 2014-05-22 01:03:00 | 3048.54 | 3049.10 | 3045.66 | 3048.69 | 62.64 | 190941.41 | 3048.14 2014-05-22 01:04:00 | 3048.69 | 3049.15 | 3047.00 | 3047.00 | 12.60 | 38407.63 | 3047.98 2014-05-22 01:05:00 | 3047.94 | 3048.00 | 3046.11 | 3047.33 | 22.87 | 69708.62 | 3047.50 2014-05-22 01:06:00 | 3047.31 | 3048.00 | 3046.11 | 3046.11 | 19.97 | 60879.57 | 3047.94 2014-05-22 01:07:00 | 3045.84 | 3046.85 | 3044.50 | 3044.51 | 11.19 | 34076.90 | 3045.30 2014-05-22 01:08:00 | 3044.37 | 3045.03 | 3044.22 | 3045.03 | 9.32 | 28390.63 | 3044.57 2014-05-22 01:09:00 | 3045.11 | 3045.50 | 3043.68 | 3043.98 | 20.56 | 62590.41 | 3044.72 2014-05-22 01:10:00 | 3043.74 | 3043.74 | 3041.58 | 3041.58 | 5.73 | 17431.49 | 3043.21 2014-05-22 01:11:00 | 3041.58 | 3042.61 | 3041.14 | 3042.61 | 8.28 | 25178.69 | 3042.01 2014-05-22 01:12:00 | 3042.61 | 3042.69 | 3042.30 | 3042.30 | 21.40 | 65113.31 | 3042.54 2014-05-22 01:13:00 | 3042.22 | 3045.00 | 3040.51 | 3041.44 | 64.96 | 197634.21 | 3042.45 2014-05-22 01:14:00 | 3040.68 | 3040.68 | 3038.00 | 3039.61 | 14.23 | 43264.47 | 3039.73 2014-05-22 01:15:00 | 3039.11 | 3039.11 | 3037.24 | 3038.83 | 15.63 | 47481.70 | 3038.05 2014-05-22 01:16:00 | 3038.11 | 3038.11 | 3037.24 | 3037.77 | 15.08 | 45794.34 | 3037.57 2014-05-22 01:17:00 | 3037.24 | 3037.50 | 3031.10 | 3033.92 | 86.67 | 263035.31 | 3034.91 2014-05-22 01:18:00 | 3033.92 | 3034.71 | 3032.97 | 3034.53 | 20.05 | 60831.91 | 3034.01 2014-05-22 01:19:00 | 3034.12 | 3035.13 | 3033.94 | 3033.94 | 26.61 | 80745.60 | 3034.07 2014-05-22 01:20:00 | 3034.61 | 3037.11 | 3033.94 | 3037.11 | 8.53 | 25892.36 | 3035.45 2014-05-22 01:21:00 | 3037.06 | 3037.06 | 3036.33 | 3036.50 | 8.23 | 24986.68 | 3036.79 2014-05-22 01:22:00 | 3036.81 | 3037.17 | 3036.46 | 3036.98 | 22.15 | 67274.05 | 3036.79 2014-05-22 01:23:00 | 3037.00 | 3037.00 | 3033.01 | 3034.61 | 29.08 | 88270.96 | 3035.04 2014-05-22 01:24:00 | 3034.52 | 3035.55 | 3033.00 | 3034.00 | 18.74 | 56862.97 | 3033.66 2014-05-22 01:25:00 | 3034.00 | 3034.00 | 3032.80 | 3032.94 | 21.49 | 65188.92 | 3033.45 2014-05-22 01:26:00 | 3032.93 | 3034.00 | 3032.80 | 3033.95 | 50.39 | 152864.39 | 3033.44 2014-05-22 01:27:00 | 3033.95 | 3041.32 | 3033.86 | 3040.00 | 39.41 | 119702.95 | 3037.07 2014-05-22 01:28:00 | 3040.00 | 3040.20 | 3039.04 | 3039.61 | 23.45 | 71276.06 | 3039.62 2014-05-22 01:29:00 | 3039.11 | 3040.02 | 3039.00 | 3039.02 | 33.63 | 102212.00 | 3039.67 2014-05-22 01:30:00 | 3039.02 | 3039.16 | 3035.19 | 3036.71 | 41.96 | 127506.49 | 3038.55 2014-05-22 01:31:00 | 3037.00 | 3037.00 | 3035.21 | 3036.92 | 11.96 | 36314.27 | 3036.06 2014-05-22 01:32:00 | 3036.64 | 3036.67 | 3035.97 | 3035.97 | 26.56 | 80654.17 | 3036.56 2014-05-22 01:33:00 | 3035.61 | 3035.61 | 3032.40 | 3033.08 | 65.20 | 197787.81 | 3033.42 2014-05-22 01:34:00 | 3033.18 | 3033.21 | 3032.00 | 3032.14 | 23.81 | 72191.10 | 3032.60 2014-05-22 01:35:00 | 3032.54 | 3036.92 | 3032.54 | 3036.76 | 24.82 | 75336.22 | 3035.91 2014-05-22 01:36:00 | 3036.76 | 3036.76 | 3034.50 | 3034.50 | 5.80 | 17587.92 | 3035.02 2014-05-22 01:37:00 | 3034.42 | 3035.61 | 3034.42 | 3034.52 | 15.59 | 47311.69 | 3034.75 2014-05-22 01:38:00 | 3034.99 | 3035.61 | 3034.50 | 3035.29 | 25.82 | 78370.33 | 3034.90 2014-05-22 01:39:00 | 3035.61 | 3035.61 | 3033.00 | 3033.61 | 18.31 | 55560.64 | 3034.77 2014-05-22 01:40:00 | 3034.11 | 3035.01 | 3031.06 | 3031.60 | 36.62 | 111064.14 | 3032.63 2014-05-22 01:41:00 | 3031.50 | 3032.11 | 3031.43 | 3031.45 | 16.98 | 51488.70 | 3031.96 2014-05-22 01:42:00 | 3031.67 | 3031.67 | 3031.00 | 3031.01 | 19.94 | 60437.59 | 3031.12 2014-05-22 01:43:00 | 3031.00 | 3032.78 | 3031.00 | 3032.57 | 8.77 | 26594.36 | 3031.39 2014-05-22 01:44:00 | 3032.37 | 3035.00 | 3031.02 | 3033.25 | 18.50 | 56129.39 | 3033.69 2014-05-22 01:45:00 | 3033.61 | 3034.12 | 3033.10 | 3034.11 | 23.00 | 69784.07 | 3033.96 2014-05-22 01:46:00 | 3034.28 | 3035.90 | 3034.28 | 3035.11 | 24.90 | 75577.66 | 3034.88 2014-05-22 01:47:00 | 3035.13 | 3036.34 | 3035.00 | 3036.34 | 12.68 | 38501.07 | 3035.40 2014-05-22 01:48:00 | 3036.32 | 3037.00 | 3035.00 | 3035.01 | 27.49 | 83459.99 | 3035.68 2014-05-22 01:49:00 | 3035.13 | 3036.18 | 3034.57 | 3035.38 | 34.89 | 105891.27 | 3035.18 2014-05-22 01:50:00 | 3035.50 | 3035.61 | 3034.71 | 3034.92 | 11.98 | 36360.54 | 3035.10 2014-05-22 01:51:00 | 3035.04 | 3035.97 | 3034.12 | 3034.12 | 9.05 | 27463.73 | 3035.00 2014-05-22 01:52:00 | 3034.90 | 3036.35 | 3034.12 | 3035.13 | 4.71 | 14300.46 | 3034.90 2014-05-22 01:53:00 | 3035.13 | 3038.32 | 3035.08 | 3038.00 | 15.76 | 47867.71 | 3037.87 2014-05-22 01:54:00 | 3038.07 | 3038.11 | 3037.51 | 3038.00 | 14.94 | 45389.55 | 3037.92 2014-05-22 01:55:00 | 3037.96 | 3038.72 | 3037.86 | 3038.72 | 13.10 | 39797.35 | 3038.20 2014-05-22 01:56:00 | 3038.72 | 3038.96 | 3038.00 | 3038.00 | 6.18 | 18789.53 | 3038.41 2014-05-22 01:57:00 | 3038.18 | 3038.81 | 3038.03 | 3038.49 | 7.99 | 24290.04 | 3038.53 2014-05-22 01:58:00 | 3038.11 | 3039.12 | 3038.03 | 3039.00 | 35.22 | 107024.64 | 3038.66 2014-05-22 01:59:00 | 3038.61 | 3039.83 | 3038.03 | 3038.74 | 9.10 | 27662.22 | 3039.14 2014-05-22 02:00:00 | 3038.61 | 3039.00 | 3038.61 | 3039.00 | 16.45 | 49982.23 | 3038.99 2014-05-22 02:01:00 | 3039.05 | 3040.00 | 3038.77 | 3040.00 | 10.15 | 30854.89 | 3039.29 2014-05-22 02:02:00 | 3039.22 | 3039.94 | 3039.20 | 3039.32 | 7.64 | 23229.56 | 3039.33 2014-05-22 02:03:00 | 3039.32 | 3040.00 | 3039.32 | 3039.32 | 8.40 | 25542.42 | 3039.68 2014-05-22 02:04:00 | 3039.33 | 3040.11 | 3039.30 | 3039.32 | 7.00 | 21280.27 | 3039.60 2014-05-22 02:05:00 | 3039.32 | 3042.25 | 3039.32 | 3041.42 | 16.16 | 49116.90 | 3040.16 2014-05-22 02:06:00 | 3041.42 | 3041.74 | 3039.96 | 3039.96 | 21.13 | 64269.16 | 3041.03 2014-05-22 02:07:00 | 3039.96 | 3041.24 | 3039.00 | 3041.22 | 10.58 | 32174.12 | 3040.17 2014-05-22 02:08:00 | 3041.24 | 3041.50 | 3040.11 | 3041.50 | 15.15 | 46080.61 | 3041.22 2014-05-22 02:09:00 | 3040.98 | 3041.00 | 3040.11 | 3040.11 | 3.33 | 10115.36 | 3040.38 2014-05-22 02:10:00 | 3040.00 | 3040.03 | 3039.11 | 3039.11 | 0.56 | 1699.24 | 3039.78 2014-05-22 02:11:00 | 3039.07 | 3040.21 | 3039.06 | 3040.21 | 16.61 | 50492.28 | 3039.51 2014-05-22 02:12:00 | 3040.61 | 3040.98 | 3040.59 | 3040.86 | 5.32 | 16164.54 | 3040.73 2014-05-22 02:13:00 | 3040.25 | 3040.25 | 3038.13 | 3039.12 | 9.56 | 29066.15 | 3039.76 2014-05-22 02:14:00 | 3039.61 | 3039.91 | 3039.08 | 3039.08 | 3.42 | 10401.55 | 3039.61 2014-05-22 02:15:00 | 3038.98 | 3039.00 | 3038.52 | 3038.61 | 18.57 | 56433.57 | 3038.96 2014-05-22 02:16:00 | 3038.28 | 3038.61 | 3038.17 | 3038.49 | 2.74 | 8334.09 | 3038.31 2014-05-22 02:17:00 | 3038.28 | 3038.61 | 3038.28 | 3038.60 | 4.17 | 12670.93 | 3038.59 2014-05-22 02:18:00 | 3038.49 | 3039.00 | 3038.49 | 3038.64 | 0.81 | 2455.19 | 3038.60 2014-05-22 02:19:00 | 3038.64 | 3040.00 | 3038.64 | 3040.00 | 22.92 | 69648.99 | 3039.05 2014-05-22 02:20:00 | 3039.64 | 3039.91 | 3038.98 | 3039.00 | 20.28 | 61636.71 | 3039.29 2014-05-22 02:21:00 | 3039.61 | 3040.00 | 3039.00 | 3039.00 | 29.13 | 88534.07 | 3039.59 2014-05-22 02:22:00 | 3039.02 | 3039.63 | 3037.49 | 3037.49 | 62.11 | 188740.96 | 3038.87 2014-05-22 02:23:00 | 3037.11 | 3037.70 | 3036.49 | 3036.98 | 9.76 | 29636.62 | 3036.85 2014-05-22 02:24:00 | 3036.57 | 3037.00 | 3036.44 | 3036.96 | 16.05 | 48734.11 | 3036.96 2014-05-22 02:25:00 | 3036.60 | 3039.00 | 3036.11 | 3036.86 | 9.90 | 30081.33 | 3037.90 2014-05-22 02:26:00 | 3036.81 | 3037.00 | 3036.61 | 3037.00 | 13.93 | 42289.92 | 3036.98 2014-05-22 02:27:00 | 3037.02 | 3038.00 | 3036.70 | 3036.70 | 16.22 | 49259.83 | 3036.98 2014-05-22 02:28:00 | 3037.44 | 3037.99 | 3036.00 | 3036.70 | 37.10 | 112671.94 | 3036.82 2014-05-22 02:29:00 | 3036.61 | 3037.82 | 3036.16 | 3036.85 | 17.03 | 51713.84 | 3036.81 2014-05-22 02:30:00 | 3036.85 | 3038.56 | 3036.00 | 3036.49 | 18.05 | 54815.96 | 3036.56 2014-05-22 02:31:00 | 3036.18 | 3037.11 | 3034.92 | 3035.00 | 29.68 | 90084.47 | 3035.50 2014-05-22 02:32:00 | 3035.00 | 3035.79 | 3035.00 | 3035.20 | 28.91 | 87756.34 | 3035.08 2014-05-22 02:33:00 | 3036.11 | 3037.01 | 3035.00 | 3035.53 | 35.41 | 107499.82 | 3036.03 2014-05-22 02:34:00 | 3035.02 | 3036.58 | 3034.01 | 3034.02 | 39.57 | 120103.01 | 3034.90 2014-05-22 02:35:00 | 3034.61 | 3035.55 | 3033.42 | 3033.42 | 35.26 | 106986.66 | 3034.05 2014-05-22 02:36:00 | 3034.00 | 3034.62 | 3033.00 | 3033.06 | 18.38 | 55756.54 | 3033.87 2014-05-22 02:37:00 | 3033.06 | 3033.14 | 3031.61 | 3032.40 | 22.81 | 69179.35 | 3032.59 2014-05-22 02:38:00 | 3031.23 | 3032.99 | 3030.30 | 3032.14 | 84.70 | 256773.84 | 3031.71 2014-05-22 02:39:00 | 3032.08 | 3032.08 | 3030.01 | 3030.28 | 40.27 | 122070.15 | 3031.37 2014-05-22 02:40:00 | 3030.03 | 3031.00 | 3030.00 | 3030.02 | 75.28 | 228094.18 | 3030.06 2014-05-22 02:41:00 | 3030.04 | 3030.75 | 3028.00 | 3030.11 | 71.77 | 217424.63 | 3029.63 2014-05-22 02:42:00 | 3030.13 | 3031.00 | 3030.11 | 3031.00 | 28.81 | 87315.01 | 3030.30 2014-05-22 02:43:00 | 3031.06 | 3037.99 | 3031.06 | 3033.19 | 40.63 | 123210.71 | 3032.88 2014-05-22 02:44:00 | 3033.21 | 3037.00 | 3033.18 | 3033.87 | 16.85 | 51110.02 | 3033.96 2014-05-22 02:45:00 | 3033.87 | 3036.00 | 3033.85 | 3035.63 | 21.58 | 65497.58 | 3035.11 2014-05-22 02:46:00 | 3035.50 | 3039.65 | 3035.34 | 3039.65 | 112.22 | 340878.64 | 3037.51 2014-05-22 02:47:00 | 3039.56 | 3039.99 | 3038.00 | 3039.27 | 26.34 | 80045.40 | 3039.16 2014-05-22 02:48:00 | 3039.23 | 3040.00 | 3039.21 | 3039.90 | 15.83 | 48113.18 | 3039.75 2014-05-22 02:49:00 | 3039.12 | 3041.00 | 3039.12 | 3039.67 | 34.69 | 105459.06 | 3039.95 2014-05-22 02:50:00 | 3039.67 | 3040.04 | 3038.75 | 3038.75 | 44.61 | 135604.23 | 3039.84 2014-05-22 02:51:00 | 3038.61 | 3038.61 | 3038.07 | 3038.58 | 10.13 | 30768.97 | 3038.31 2014-05-22 02:52:00 | 3038.58 | 3039.00 | 3035.00 | 3035.00 | 32.28 | 98035.72 | 3037.51 2014-05-22 02:53:00 | 3035.61 | 3041.00 | 3035.61 | 3037.11 | 10.51 | 31927.26 | 3038.09 2014-05-22 02:54:00 | 3037.19 | 3038.37 | 3037.18 | 3038.37 | 4.13 | 12555.24 | 3037.80 2014-05-22 02:55:00 | 3038.28 | 3038.28 | 3036.86 | 3036.93 | 3.80 | 11554.72 | 3037.52 2014-05-22 02:56:00 | 3036.99 | 3039.10 | 3036.97 | 3037.97 | 12.40 | 37679.32 | 3037.92 2014-05-22 02:57:00 | 3037.96 | 3038.91 | 3037.96 | 3038.39 | 11.49 | 34900.59 | 3038.27 2014-05-22 02:58:00 | 3038.17 | 3041.00 | 3037.80 | 3039.00 | 50.71 | 154074.23 | 3038.58 2014-05-22 02:59:00 | 3039.00 | 3040.61 | 3038.00 | 3040.01 | 31.13 | 94636.22 | 3040.03 2014-05-22 03:00:00 | 3040.96 | 3041.00 | 3039.94 | 3040.99 | 21.29 | 64731.64 | 3040.76 2014-05-22 03:01:00 | 3040.59 | 3040.99 | 3039.41 | 3040.35 | 9.46 | 28777.74 | 3040.76 2014-05-22 03:02:00 | 3039.61 | 3040.40 | 3039.06 | 3039.61 | 49.98 | 151924.42 | 3039.89 2014-05-22 03:03:00 | 3039.66 | 3039.74 | 3039.48 | 3039.54 | 9.31 | 28295.63 | 3039.60 2014-05-22 03:04:00 | 3039.11 | 3039.11 | 3038.00 | 3038.00 | 6.10 | 18536.70 | 3038.31 2014-05-22 03:05:00 | 3038.22 | 3038.22 | 3038.00 | 3038.00 | 13.98 | 42477.81 | 3038.04 2014-05-22 03:06:00 | 3038.00 | 3038.11 | 3037.53 | 3038.11 | 34.85 | 105854.36 | 3037.78 2014-05-22 03:07:00 | 3038.15 | 3038.16 | 3037.88 | 3038.01 | 22.66 | 68845.71 | 3038.07 2014-05-22 03:08:00 | 3038.18 | 3038.18 | 3038.17 | 3038.17 | 2.82 | 8573.73 | 3038.18 2014-05-22 03:09:00 | 3038.18 | 3038.97 | 3037.61 | 3038.70 | 24.70 | 75032.99 | 3038.26 2014-05-22 03:10:00 | 3038.52 | 3039.72 | 3037.99 | 3038.96 | 37.16 | 112934.26 | 3038.81 2014-05-22 03:11:00 | 3038.85 | 3038.85 | 3037.10 | 3037.76 | 15.35 | 46624.33 | 3038.01 2014-05-22 03:12:00 | 3037.76 | 3041.00 | 3037.10 | 3039.25 | 101.81 | 309475.82 | 3039.71 2014-05-22 03:13:00 | 3039.25 | 3040.61 | 3039.12 | 3039.16 | 6.85 | 20810.22 | 3039.76 2014-05-22 03:14:00 | 3039.11 | 3040.61 | 3038.91 | 3040.14 | 14.59 | 44361.98 | 3039.74 2014-05-22 03:15:00 | 3040.14 | 3041.00 | 3039.00 | 3040.58 | 12.29 | 37370.16 | 3040.45 2014-05-22 03:16:00 | 3040.59 | 3041.31 | 3040.59 | 3041.24 | 12.90 | 39229.45 | 3041.04 2014-05-22 03:17:00 | 3041.56 | 3041.64 | 3041.00 | 3041.00 | 37.34 | 113558.39 | 3041.12 2014-05-22 03:18:00 | 3040.98 | 3040.98 | 3040.00 | 3040.00 | 9.90 | 30084.55 | 3040.38 2014-05-22 03:19:00 | 3039.80 | 3043.00 | 3038.00 | 3039.19 | 108.20 | 329090.19 | 3041.53 2014-05-22 03:20:00 | 3040.11 | 3040.54 | 3038.49 | 3039.33 | 24.01 | 72954.72 | 3039.15 2014-05-22 03:21:00 | 3040.00 | 3041.85 | 3040.00 | 3041.50 | 52.01 | 158150.72 | 3041.07 2014-05-22 03:22:00 | 3041.52 | 3042.50 | 3041.50 | 3041.67 | 29.52 | 89791.60 | 3042.13 2014-05-22 03:23:00 | 3041.64 | 3041.64 | 3041.50 | 3041.52 | 4.55 | 13851.05 | 3041.51 2014-05-22 03:24:00 | 3041.52 | 3042.27 | 3041.50 | 3041.57 | 12.76 | 38825.71 | 3041.81 2014-05-22 03:25:00 | 3041.52 | 3042.40 | 3041.52 | 3042.40 | 8.77 | 26669.45 | 3042.03 2014-05-22 03:26:00 | 3041.61 | 3041.70 | 3040.00 | 3040.84 | 34.23 | 104118.32 | 3041.37 2014-05-22 03:27:00 | 3040.88 | 3041.22 | 3040.02 | 3041.18 | 24.05 | 73129.10 | 3041.09 2014-05-22 03:28:00 | 3041.61 | 3041.71 | 3041.13 | 3041.20 | 10.02 | 30480.01 | 3041.61 2014-05-22 03:29:00 | 3041.16 | 3041.55 | 3041.11 | 3041.11 | 4.17 | 12678.93 | 3041.24 2014-05-22 03:30:00 | 3041.61 | 3041.89 | 3040.02 | 3041.06 | 21.60 | 65668.16 | 3040.90 2014-05-22 03:31:00 | 3041.11 | 3041.64 | 3041.06 | 3041.64 | 0.89 | 2710.05 | 3041.58 2014-05-22 03:32:00 | 3041.11 | 3041.41 | 3041.11 | 3041.39 | 16.25 | 49413.32 | 3041.38 2014-05-22 03:33:00 | 3041.22 | 3041.22 | 3040.00 | 3040.00 | 31.87 | 96914.93 | 3040.95 2014-05-22 03:34:00 | 3040.00 | 3040.38 | 3040.00 | 3040.00 | 2.59 | 7879.74 | 3040.02 2014-05-22 03:35:00 | 3040.00 | 3041.61 | 3040.00 | 3041.61 | 5.72 | 17381.78 | 3040.90 2014-05-22 03:36:00 | 3041.65 | 3042.00 | 3040.59 | 3041.12 | 32.60 | 99153.40 | 3041.80 2014-05-22 03:37:00 | 3040.61 | 3041.13 | 3039.00 | 3040.17 | 9.63 | 29277.55 | 3040.24 2014-05-22 03:38:00 | 3040.17 | 3041.01 | 3039.90 | 3040.38 | 7.53 | 22903.33 | 3040.00 2014-05-22 03:39:00 | 3040.61 | 3042.40 | 3040.00 | 3040.97 | 16.73 | 50851.40 | 3040.26 2014-05-22 03:40:00 | 3040.03 | 3041.79 | 3040.01 | 3041.07 | 0.99 | 3007.14 | 3040.59 2014-05-22 03:41:00 | 3040.61 | 3041.00 | 3040.01 | 3040.13 | 4.92 | 14957.68 | 3040.18 2014-05-22 03:42:00 | 3040.61 | 3041.00 | 3040.01 | 3040.61 | 0.75 | 2268.53 | 3040.93 2014-05-22 03:43:00 | . | . | . | . | . | . | . 2014-05-22 03:44:00 | 3040.11 | 3040.11 | 3040.01 | 3040.01 | 0.07 | 200.64 | 3040.03 2014-05-22 03:45:00 | 3040.11 | 3040.68 | 3040.11 | 3040.60 | 10.25 | 31176.80 | 3040.45 2014-05-22 03:46:00 | 3041.00 | 3041.38 | 3040.13 | 3040.27 | 14.63 | 44487.77 | 3040.44 2014-05-22 03:47:00 | 3040.25 | 3041.11 | 3040.12 | 3040.71 | 9.22 | 28036.65 | 3040.52 2014-05-22 03:48:00 | 3040.71 | 3040.71 | 3040.71 | 3040.71 | 0.70 | 2140.66 | 3040.71 2014-05-22 03:49:00 | 3040.17 | 3040.88 | 3040.11 | 3040.11 | 11.58 | 35219.21 | 3040.33 2014-05-22 03:50:00 | 3040.01 | 3040.07 | 3039.38 | 3039.38 | 6.88 | 20926.45 | 3039.87 2014-05-22 03:51:00 | 3039.38 | 3039.90 | 3038.18 | 3038.18 | 25.36 | 77055.80 | 3039.08 2014-05-22 03:52:00 | 3038.18 | 3039.90 | 3038.07 | 3038.46 | 43.40 | 131871.37 | 3038.30 2014-05-22 03:53:00 | 3038.11 | 3038.11 | 3037.44 | 3037.69 | 4.12 | 12513.11 | 3037.90 2014-05-22 03:54:00 | 3037.11 | 3040.01 | 3030.00 | 3036.51 | 112.68 | 341749.20 | 3032.84 2014-05-22 03:55:00 | 3037.00 | 3037.00 | 3035.20 | 3035.22 | 22.71 | 68944.21 | 3036.52 2014-05-22 03:56:00 | 3035.20 | 3035.89 | 3034.88 | 3034.88 | 37.18 | 112854.04 | 3035.18 2014-05-22 03:57:00 | 3034.92 | 3036.00 | 3034.92 | 3035.65 | 13.01 | 39490.61 | 3035.40 2014-05-22 03:58:00 | 3035.34 | 3035.55 | 3034.61 | 3035.00 | 9.87 | 29962.73 | 3035.12 2014-05-22 03:59:00 | 3035.00 | 3035.00 | 3034.80 | 3034.82 | 19.20 | 58261.73 | 3034.94 2014-05-22 04:00:00 | 3034.82 | 3035.98 | 3034.82 | 3035.69 | 3.29 | 9986.92 | 3035.54 2014-05-22 04:01:00 | 3035.98 | 3036.00 | 3035.98 | 3036.00 | 10.59 | 32157.31 | 3036.00 2014-05-22 04:02:00 | 3036.00 | 3036.39 | 3035.22 | 3036.39 | 9.42 | 28602.24 | 3036.01 2014-05-22 04:03:00 | 3036.61 | 3037.15 | 3036.37 | 3037.15 | 16.82 | 51080.33 | 3036.88 2014-05-22 04:04:00 | 3037.60 | 3038.00 | 3037.15 | 3037.98 | 12.81 | 38927.98 | 3037.93 2014-05-22 04:05:00 | 3037.98 | 3038.07 | 3037.65 | 3038.07 | 6.08 | 18458.85 | 3037.99 2014-05-22 04:06:00 | 3038.11 | 3038.28 | 3037.86 | 3037.86 | 3.94 | 11957.62 | 3038.01 2014-05-22 04:07:00 | 3038.02 | 3038.70 | 3038.02 | 3038.70 | 4.10 | 12448.85 | 3038.53 2014-05-22 04:08:00 | 3038.50 | 3038.74 | 3038.50 | 3038.74 | 2.67 | 8116.36 | 3038.70 2014-05-22 04:09:00 | 3038.78 | 3039.63 | 3038.78 | 3039.54 | 10.97 | 33331.39 | 3039.52 2014-05-22 04:10:00 | 3039.54 | 3040.00 | 3039.41 | 3039.43 | 38.09 | 115768.61 | 3039.66 2014-05-22 04:11:00 | 3039.43 | 3040.18 | 3039.41 | 3040.18 | 26.24 | 79762.69 | 3039.85 2014-05-22 04:12:00 | 3040.60 | 3040.98 | 3039.43 | 3040.00 | 17.24 | 52414.96 | 3040.13 2014-05-22 04:13:00 | 3039.93 | 3040.92 | 3039.41 | 3040.00 | 10.31 | 31330.38 | 3040.01 2014-05-22 04:14:00 | 3040.02 | 3041.00 | 3040.00 | 3040.11 | 37.67 | 114560.84 | 3040.77 2014-05-22 04:15:00 | 3040.00 | 3040.00 | 3039.41 | 3039.41 | 6.99 | 21245.18 | 3039.80 2014-05-22 04:16:00 | 3039.43 | 3039.43 | 3039.12 | 3039.14 | 4.97 | 15099.46 | 3039.34 2014-05-22 04:17:00 | 3039.18 | 3039.18 | 3035.01 | 3037.58 | 61.23 | 185968.18 | 3037.41 2014-05-22 04:18:00 | 3037.51 | 3037.96 | 3036.49 | 3037.11 | 5.05 | 15330.22 | 3036.89 2014-05-22 04:19:00 | 3037.11 | 3037.98 | 3036.51 | 3036.99 | 8.36 | 25385.18 | 3036.87 2014-05-22 04:20:00 | 3036.99 | 3036.99 | 3035.97 | 3036.95 | 23.38 | 70999.82 | 3036.26 2014-05-22 04:21:00 | 3036.60 | 3037.00 | 3036.20 | 3036.90 | 51.25 | 155645.75 | 3036.93 2014-05-22 04:22:00 | 3036.90 | 3036.90 | 3036.44 | 3036.90 | 5.22 | 15862.86 | 3036.53 2014-05-22 04:23:00 | 3036.50 | 3036.90 | 3036.50 | 3036.90 | 0.68 | 2067.96 | 3036.65 2014-05-22 04:24:00 | 3036.90 | 3036.90 | 3036.52 | 3036.60 | 3.64 | 11063.03 | 3036.79 2014-05-22 04:25:00 | 3036.88 | 3036.88 | 3036.20 | 3036.88 | 10.31 | 31307.44 | 3036.31 2014-05-22 04:26:00 | 3036.81 | 3036.82 | 3036.22 | 3036.22 | 2.26 | 6856.78 | 3036.66 2014-05-22 04:27:00 | 3036.11 | 3036.77 | 3036.11 | 3036.77 | 0.12 | 376.51 | 3036.38 2014-05-22 04:28:00 | 3036.62 | 3036.88 | 3036.00 | 3036.88 | 20.08 | 60984.31 | 3036.61 2014-05-22 04:29:00 | 3036.86 | 3037.93 | 3036.75 | 3037.93 | 34.24 | 103974.97 | 3037.01 2014-05-22 04:30:00 | 3037.86 | 3037.95 | 3037.07 | 3037.95 | 5.56 | 16890.91 | 3037.93 2014-05-22 04:31:00 | 3037.95 | 3038.95 | 3037.71 | 3037.71 | 37.71 | 114559.91 | 3038.00 2014-05-22 04:32:00 | 3038.61 | 3040.00 | 3037.55 | 3040.00 | 52.27 | 158823.70 | 3038.70 2014-05-22 04:33:00 | 3040.00 | 3040.40 | 3039.65 | 3039.90 | 73.32 | 222885.37 | 3040.06 2014-05-22 04:34:00 | 3039.61 | 3041.01 | 3039.58 | 3040.92 | 27.76 | 84415.28 | 3040.68 2014-05-22 04:35:00 | 3041.01 | 3041.01 | 3039.73 | 3039.94 | 45.38 | 137949.98 | 3040.22 2014-05-22 04:36:00 | 3039.75 | 3040.17 | 3039.11 | 3040.17 | 48.80 | 148357.88 | 3039.93 2014-05-22 04:37:00 | 3039.61 | 3039.67 | 3037.59 | 3039.00 | 12.70 | 38590.90 | 3038.89 2014-05-22 04:38:00 | 3039.50 | 3039.50 | 3037.46 | 3038.58 | 18.20 | 55312.05 | 3038.79 2014-05-22 04:39:00 | 3038.98 | 3040.00 | 3038.50 | 3040.00 | 23.84 | 72452.58 | 3038.86 2014-05-22 04:40:00 | 3040.00 | 3040.13 | 3039.61 | 3040.13 | 3.94 | 11976.63 | 3039.75 2014-05-22 04:41:00 | 3040.13 | 3040.22 | 3040.13 | 3040.22 | 8.67 | 26352.37 | 3040.19 2014-05-22 04:42:00 | 3040.22 | 3040.61 | 3039.67 | 3039.98 | 51.00 | 155039.39 | 3040.11 2014-05-22 04:43:00 | 3039.98 | 3039.98 | 3038.08 | 3038.16 | 23.32 | 70871.26 | 3038.82 2014-05-22 04:44:00 | 3038.61 | 3039.98 | 3038.58 | 3039.90 | 10.82 | 32867.10 | 3039.03 2014-05-22 04:45:00 | 3039.90 | 3040.50 | 3039.90 | 3040.26 | 19.32 | 58725.31 | 3040.24 2014-05-22 04:46:00 | 3040.48 | 3040.50 | 3039.06 | 3039.06 | 10.97 | 33362.25 | 3040.12 2014-05-22 04:47:00 | 3039.06 | 3039.12 | 3038.59 | 3038.59 | 9.47 | 28775.39 | 3038.91 2014-05-22 04:48:00 | 3038.91 | 3039.11 | 3038.91 | 3039.10 | 8.08 | 24555.72 | 3039.07 2014-05-22 04:49:00 | 3039.54 | 3040.38 | 3039.07 | 3040.00 | 35.39 | 107577.82 | 3039.69 2014-05-22 04:50:00 | 3039.52 | 3040.00 | 3039.11 | 3039.11 | 7.20 | 21895.19 | 3039.73 2014-05-22 04:51:00 | 3039.61 | 3040.40 | 3038.58 | 3039.54 | 12.25 | 37239.49 | 3039.71 2014-05-22 04:52:00 | 3039.42 | 3040.50 | 3038.60 | 3040.11 | 18.91 | 57477.28 | 3040.00 2014-05-22 04:53:00 | 3039.11 | 3040.50 | 3038.50 | 3039.45 | 33.78 | 102660.37 | 3039.36 2014-05-22 04:54:00 | 3039.45 | 3040.51 | 3039.03 | 3039.03 | 26.39 | 80241.12 | 3040.13 2014-05-22 04:55:00 | 3039.37 | 3040.99 | 3039.03 | 3040.99 | 6.80 | 20681.09 | 3039.55 2014-05-22 04:56:00 | 3040.99 | 3041.50 | 3040.50 | 3040.50 | 11.11 | 33773.20 | 3040.99 2014-05-22 04:57:00 | 3040.11 | 3040.11 | 3038.12 | 3038.40 | 11.71 | 35590.34 | 3039.31 2014-05-22 04:58:00 | 3038.28 | 3040.11 | 3038.12 | 3039.61 | 8.10 | 24610.71 | 3038.73 2014-05-22 04:59:00 | 3039.96 | 3039.96 | 3038.00 | 3038.62 | 19.78 | 60108.02 | 3038.83 2014-05-22 05:00:00 | 3038.85 | 3039.03 | 3038.00 | 3038.52 | 15.50 | 47087.14 | 3038.47 2014-05-22 05:01:00 | 3038.52 | 3038.65 | 3037.12 | 3038.11 | 21.79 | 66189.93 | 3037.91 2014-05-22 05:02:00 | . | . | . | . | . | . | . 2014-05-22 05:03:00 | 3038.61 | 3039.48 | 3038.61 | 3039.48 | 3.84 | 11672.56 | 3038.94 2014-05-22 05:04:00 | 3039.38 | 3039.50 | 3039.33 | 3039.50 | 7.53 | 22880.96 | 3039.45 2014-05-22 05:05:00 | 3038.61 | 3039.46 | 3038.61 | 3039.46 | 8.68 | 26364.19 | 3039.10 2014-05-22 05:06:00 | 3039.17 | 3039.50 | 3038.64 | 3039.48 | 25.02 | 76036.49 | 3039.03 2014-05-22 05:07:00 | 3039.48 | 3039.50 | 3038.70 | 3039.50 | 10.11 | 30719.88 | 3039.16 2014-05-22 05:08:00 | 3039.50 | 3039.50 | 3039.05 | 3039.46 | 4.69 | 14263.23 | 3039.26 2014-05-22 05:09:00 | 3039.41 | 3039.50 | 3039.27 | 3039.30 | 2.86 | 8686.75 | 3039.45 2014-05-22 05:10:00 | 3039.16 | 3039.66 | 3038.82 | 3039.53 | 7.93 | 24089.38 | 3039.29 2014-05-22 05:11:00 | 3039.16 | 3040.00 | 3038.58 | 3040.00 | 22.44 | 68224.34 | 3039.89 2014-05-22 05:12:00 | 3040.00 | 3040.00 | 3038.29 | 3040.00 | 12.42 | 37752.86 | 3039.93 2014-05-22 05:13:00 | 3040.00 | 3041.00 | 3039.50 | 3040.38 | 20.92 | 63605.04 | 3039.96 2014-05-22 05:14:00 | 3040.61 | 3041.46 | 3040.55 | 3040.55 | 10.31 | 31359.86 | 3041.10 2014-05-22 05:15:00 | 3040.55 | 3041.44 | 3039.11 | 3039.11 | 14.60 | 44393.47 | 3040.23 2014-05-22 05:16:00 | 3038.94 | 3039.33 | 3038.57 | 3039.05 | 8.01 | 24336.22 | 3038.99 2014-05-22 05:17:00 | 3038.80 | 3039.47 | 3038.41 | 3039.47 | 18.27 | 55519.78 | 3038.68 2014-05-22 05:18:00 | 3038.61 | 3040.00 | 3038.54 | 3039.45 | 27.61 | 83917.05 | 3039.26 2014-05-22 05:19:00 | 3039.45 | 3041.37 | 3039.37 | 3041.26 | 18.98 | 57687.76 | 3039.72 2014-05-22 05:20:00 | 3041.33 | 3041.37 | 3038.12 | 3040.02 | 15.62 | 47511.71 | 3040.94 2014-05-22 05:21:00 | 3040.13 | 3040.58 | 3040.13 | 3040.34 | 4.36 | 13252.75 | 3040.32 2014-05-22 05:22:00 | 3040.52 | 3041.00 | 3040.39 | 3041.00 | 10.45 | 31776.64 | 3040.83 2014-05-22 05:23:00 | 3040.15 | 3041.11 | 3040.15 | 3041.11 | 14.55 | 44233.75 | 3040.96 2014-05-22 05:24:00 | 3041.22 | 3041.22 | 3040.51 | 3040.59 | 16.64 | 50609.82 | 3040.91 2014-05-22 05:25:00 | 3040.59 | 3041.66 | 3040.59 | 3040.74 | 23.58 | 71698.75 | 3041.18 2014-05-22 05:26:00 | 3040.82 | 3041.08 | 3040.74 | 3040.98 | 15.20 | 46207.33 | 3040.96 2014-05-22 05:27:00 | 3040.66 | 3040.70 | 3040.50 | 3040.63 | 4.08 | 12411.87 | 3040.63 2014-05-22 05:28:00 | 3040.63 | 3042.11 | 3040.63 | 3041.54 | 11.88 | 36132.66 | 3041.47 2014-05-22 05:29:00 | 3041.45 | 3041.54 | 3040.63 | 3040.66 | 0.79 | 2387.01 | 3040.78 2014-05-22 05:30:00 | 3040.61 | 3040.75 | 3040.11 | 3040.38 | 14.30 | 43493.33 | 3040.64 2014-05-22 05:31:00 | 3040.52 | 3040.75 | 3040.00 | 3040.50 | 13.55 | 41207.31 | 3040.46 2014-05-22 05:32:00 | 3040.52 | 3041.61 | 3040.00 | 3040.00 | 7.24 | 22000.89 | 3040.48 2014-05-22 05:33:00 | 3040.61 | 3041.22 | 3039.62 | 3040.64 | 13.03 | 39606.49 | 3039.64 2014-05-22 05:34:00 | 3040.17 | 3041.00 | 3039.94 | 3040.51 | 22.57 | 68636.42 | 3040.51 2014-05-22 05:35:00 | 3040.80 | 3041.98 | 3040.80 | 3041.98 | 16.50 | 50180.50 | 3041.24 2014-05-22 05:36:00 | 3041.99 | 3042.11 | 3040.62 | 3041.58 | 8.23 | 25033.36 | 3041.72 2014-05-22 05:37:00 | 3042.11 | 3042.55 | 3041.66 | 3042.03 | 6.01 | 18287.84 | 3041.89 2014-05-22 05:38:00 | 3042.55 | 3042.63 | 3041.97 | 3042.00 | 5.57 | 16957.07 | 3042.17 2014-05-22 05:39:00 | 3041.95 | 3041.95 | 3041.64 | 3041.64 | 18.01 | 54788.22 | 3041.76 2014-05-22 05:40:00 | 3041.66 | 3041.69 | 3041.16 | 3041.18 | 26.20 | 79680.71 | 3041.48 2014-05-22 05:41:00 | 3041.18 | 3042.99 | 3041.18 | 3042.11 | 15.50 | 47146.81 | 3041.34 2014-05-22 05:42:00 | 3041.66 | 3042.97 | 3041.22 | 3041.35 | 15.08 | 45861.07 | 3041.59 2014-05-22 05:43:00 | 3041.98 | 3041.98 | 3041.20 | 3041.98 | 5.65 | 17196.26 | 3041.43 2014-05-22 05:44:00 | 3041.98 | 3042.01 | 3041.97 | 3042.01 | 12.62 | 38374.60 | 3041.98 2014-05-22 05:45:00 | 3041.18 | 3041.18 | 3040.62 | 3040.62 | 11.46 | 34830.41 | 3040.63 2014-05-22 05:46:00 | 3040.62 | 3041.00 | 3040.41 | 3040.91 | 9.69 | 29466.02 | 3040.87 2014-05-22 05:47:00 | 3040.54 | 3041.03 | 3040.02 | 3041.00 | 11.09 | 33706.71 | 3040.75 2014-05-22 05:48:00 | 3040.99 | 3041.30 | 3040.96 | 3041.25 | 20.12 | 61194.05 | 3041.00 2014-05-22 05:49:00 | 3041.00 | 3041.67 | 3040.13 | 3041.00 | 27.67 | 84142.09 | 3041.02 2014-05-22 05:50:00 | 3041.05 | 3043.98 | 3040.02 | 3043.98 | 141.28 | 429735.78 | 3041.84 2014-05-22 05:51:00 | 3043.98 | 3047.24 | 3043.98 | 3046.52 | 59.61 | 181524.10 | 3045.35 2014-05-22 05:52:00 | 3046.52 | 3049.61 | 3046.11 | 3049.23 | 53.47 | 162970.26 | 3048.05 2014-05-22 05:53:00 | 3049.23 | 3054.00 | 3048.62 | 3051.23 | 158.59 | 483825.48 | 3050.81 2014-05-22 05:54:00 | 3051.43 | 3056.11 | 3050.66 | 3055.82 | 100.90 | 308104.27 | 3053.68 2014-05-22 05:55:00 | 3055.82 | 3058.44 | 3055.00 | 3057.11 | 96.50 | 294888.02 | 3055.93 2014-05-22 05:56:00 | 3057.39 | 3058.02 | 3055.00 | 3058.00 | 168.82 | 516080.20 | 3056.97 2014-05-22 05:57:00 | 3058.02 | 3061.00 | 3058.00 | 3061.00 | 116.75 | 357107.67 | 3058.84 2014-05-22 05:58:00 | 3060.11 | 3069.00 | 3060.02 | 3068.99 | 195.62 | 599586.37 | 3065.06 2014-05-22 05:59:00 | 3068.61 | 3071.00 | 3067.10 | 3070.81 | 250.03 | 767244.24 | 3068.58 2014-05-22 06:00:00 | 3070.81 | 3078.00 | 3070.79 | 3076.43 | 209.48 | 643902.78 | 3073.79 2014-05-22 06:01:00 | 3076.39 | 3085.00 | 3074.02 | 3081.61 | 274.64 | 845703.54 | 3079.36 2014-05-22 06:02:00 | 3081.04 | 3085.00 | 3080.00 | 3082.00 | 172.72 | 532263.35 | 3081.67 2014-05-22 06:03:00 | 3082.85 | 3090.03 | 3082.00 | 3090.03 | 290.97 | 898192.43 | 3086.90 2014-05-22 06:04:00 | 3090.04 | 3091.66 | 3081.75 | 3082.04 | 287.55 | 887873.62 | 3087.72 2014-05-22 06:05:00 | 3082.93 | 3084.00 | 3071.00 | 3079.63 | 238.01 | 732366.60 | 3077.00 2014-05-22 06:06:00 | 3078.00 | 3088.40 | 3078.00 | 3086.00 | 222.20 | 685569.05 | 3085.42 2014-05-22 06:07:00 | 3087.88 | 3090.02 | 3082.95 | 3090.00 | 247.03 | 762583.45 | 3086.99 2014-05-22 06:08:00 | 3090.00 | 3098.00 | 3090.00 | 3093.60 | 183.02 | 566045.09 | 3092.86 2014-05-22 06:09:00 | 3094.28 | 3111.00 | 3093.00 | 3106.40 | 408.22 | 1265708.03 | 3100.53 2014-05-22 06:10:00 | 3106.40 | 3112.47 | 3104.76 | 3109.95 | 425.59 | 1322114.25 | 3106.55 2014-05-22 06:11:00 | 3109.95 | 3116.88 | 3109.88 | 3115.00 | 252.42 | 785866.48 | 3113.35 2014-05-22 06:12:00 | 3114.02 | 3115.00 | 3108.01 | 3109.78 | 285.77 | 889087.49 | 3111.18 2014-05-22 06:13:00 | 3110.00 | 3111.00 | 3105.00 | 3105.10 | 163.77 | 508945.15 | 3107.63 2014-05-22 06:14:00 | 3105.11 | 3105.13 | 3098.34 | 3102.02 | 248.89 | 772006.66 | 3101.75 2014-05-22 06:15:00 | 3103.53 | 3105.00 | 3100.01 | 3104.76 | 167.22 | 518741.92 | 3102.17 2014-05-22 06:16:00 | 3104.76 | 3109.92 | 3100.00 | 3100.00 | 209.83 | 651676.21 | 3105.79 2014-05-22 06:17:00 | 3109.80 | 3115.00 | 3103.92 | 3111.36 | 188.50 | 586265.52 | 3110.11 2014-05-22 06:18:00 | 3111.92 | 3111.92 | 3104.00 | 3107.98 | 107.11 | 332992.73 | 3108.91 2014-05-22 06:19:00 | 3107.17 | 3109.04 | 3106.00 | 3108.34 | 138.39 | 430049.07 | 3107.58 2014-05-22 06:20:00 | 3108.34 | 3116.00 | 3108.34 | 3115.00 | 142.27 | 442901.95 | 3113.13 2014-05-22 06:21:00 | 3115.76 | 3134.98 | 3115.76 | 3133.40 | 336.47 | 1051766.02 | 3125.89 2014-05-22 06:22:00 | 3133.40 | 3133.40 | 3125.49 | 3128.22 | 250.28 | 783419.88 | 3130.14 2014-05-22 06:23:00 | 3126.44 | 3135.00 | 3125.82 | 3135.00 | 177.55 | 555946.87 | 3131.27 2014-05-22 06:24:00 | 3135.00 | 3138.00 | 3133.98 | 3134.98 | 294.15 | 922356.82 | 3135.66 2014-05-22 06:25:00 | 3136.41 | 3147.00 | 3134.15 | 3142.00 | 368.79 | 1158237.64 | 3140.64 2014-05-22 06:26:00 | 3142.00 | 3150.00 | 3137.93 | 3140.42 | 343.23 | 1078940.98 | 3143.53 2014-05-22 06:27:00 | 3139.18 | 3142.00 | 3134.15 | 3140.40 | 200.06 | 628324.53 | 3140.66 2014-05-22 06:28:00 | 3140.52 | 3143.49 | 3138.00 | 3138.00 | 165.41 | 519535.03 | 3140.89 2014-05-22 06:29:00 | 3139.93 | 3140.00 | 3131.40 | 3132.00 | 159.95 | 501497.57 | 3135.32 2014-05-22 06:30:00 | 3132.00 | 3133.00 | 3129.80 | 3132.47 | 287.18 | 899110.48 | 3130.83 2014-05-22 06:31:00 | 3132.44 | 3132.78 | 3127.93 | 3129.83 | 196.77 | 616050.78 | 3130.83 2014-05-22 06:32:00 | 3127.99 | 3129.83 | 3126.12 | 3129.02 | 232.74 | 728033.65 | 3128.07 2014-05-22 06:33:00 | 3129.02 | 3129.02 | 3125.00 | 3127.00 | 122.58 | 383367.68 | 3127.62 2014-05-22 06:34:00 | 3127.53 | 3133.00 | 3126.84 | 3130.73 | 141.61 | 443166.29 | 3129.51 2014-05-22 06:35:00 | 3130.73 | 3138.00 | 3128.83 | 3136.85 | 106.02 | 332207.43 | 3133.59 2014-05-22 06:36:00 | 3136.90 | 3137.98 | 3132.02 | 3132.68 | 133.06 | 417209.47 | 3135.48 2014-05-22 06:37:00 | 3132.04 | 3137.03 | 3132.00 | 3136.47 | 180.68 | 566302.42 | 3134.28 2014-05-22 06:38:00 | 3136.45 | 3137.30 | 3135.02 | 3135.13 | 110.22 | 345655.41 | 3136.19 2014-05-22 06:39:00 | 3135.13 | 3136.77 | 3135.00 | 3135.13 | 82.57 | 258924.55 | 3135.93 2014-05-22 06:40:00 | 3135.04 | 3135.20 | 3132.10 | 3134.02 | 67.89 | 212789.53 | 3134.28 2014-05-22 06:41:00 | 3134.40 | 3135.09 | 3133.00 | 3134.06 | 70.83 | 221997.26 | 3134.23 2014-05-22 06:42:00 | 3133.85 | 3135.50 | 3133.83 | 3135.13 | 74.51 | 233563.38 | 3134.57 2014-05-22 06:43:00 | 3135.12 | 3137.00 | 3134.00 | 3135.00 | 112.90 | 353968.67 | 3135.16 2014-05-22 06:44:00 | 3135.00 | 3137.00 | 3135.00 | 3135.94 | 84.77 | 265777.41 | 3135.24 2014-05-22 06:45:00 | 3136.05 | 3136.23 | 3134.34 | 3134.34 | 141.21 | 442748.93 | 3135.33 2014-05-22 06:46:00 | 3134.33 | 3140.00 | 3130.00 | 3131.87 | 198.79 | 622874.93 | 3133.28 2014-05-22 06:47:00 | 3131.37 | 3134.00 | 3129.00 | 3130.87 | 104.75 | 327883.92 | 3130.16 2014-05-22 06:48:00 | 3130.85 | 3134.00 | 3129.00 | 3131.22 | 80.59 | 252381.54 | 3131.52 2014-05-22 06:49:00 | 3131.22 | 3137.00 | 3131.20 | 3131.52 | 125.73 | 394000.03 | 3133.60 2014-05-22 06:50:00 | 3131.22 | 3132.38 | 3129.30 | 3129.30 | 101.14 | 316629.39 | 3130.76 2014-05-22 06:51:00 | 3129.22 | 3129.22 | 3126.08 | 3127.42 | 136.22 | 425974.30 | 3127.22 2014-05-22 06:52:00 | 3126.47 | 3127.90 | 3125.00 | 3126.04 | 147.61 | 461406.25 | 3125.83 2014-05-22 06:53:00 | 3126.14 | 3129.46 | 3125.30 | 3129.46 | 57.87 | 180968.37 | 3127.15 2014-05-22 06:54:00 | 3130.00 | 3139.80 | 3126.59 | 3129.11 | 191.32 | 599084.92 | 3131.29 2014-05-22 06:55:00 | 3130.22 | 3133.00 | 3129.11 | 3130.15 | 132.77 | 415716.12 | 3131.03 2014-05-22 06:56:00 | 3130.86 | 3133.00 | 3128.22 | 3129.22 | 51.99 | 162782.35 | 3131.15 2014-05-22 06:57:00 | 3130.22 | 3130.95 | 3127.22 | 3127.22 | 85.99 | 269041.53 | 3128.83 2014-05-22 06:58:00 | 3128.00 | 3129.03 | 3128.00 | 3128.58 | 27.14 | 84913.80 | 3128.27 2014-05-22 06:59:00 | 3128.58 | 3129.72 | 3128.58 | 3129.72 | 12.01 | 37577.45 | 3129.37 2014-05-22 07:00:00 | 3129.80 | 3132.15 | 3129.22 | 3132.15 | 82.74 | 259046.18 | 3130.88 2014-05-22 07:01:00 | 3132.19 | 3139.00 | 3132.09 | 3135.22 | 162.98 | 511022.15 | 3135.45 2014-05-22 07:02:00 | 3135.31 | 3136.92 | 3133.10 | 3134.83 | 119.41 | 374368.51 | 3135.13 2014-05-22 07:03:00 | 3134.81 | 3135.54 | 3133.67 | 3133.73 | 105.65 | 331150.27 | 3134.38 2014-05-22 07:04:00 | 3133.75 | 3135.00 | 3132.22 | 3134.28 | 80.75 | 253096.24 | 3134.16 2014-05-22 07:05:00 | 3134.30 | 3134.30 | 3131.22 | 3132.39 | 65.76 | 206007.42 | 3132.91 2014-05-22 07:06:00 | 3132.39 | 3132.39 | 3129.78 | 3130.50 | 84.26 | 263793.05 | 3130.63 2014-05-22 07:07:00 | 3130.24 | 3131.01 | 3129.22 | 3130.27 | 49.09 | 153642.07 | 3130.06 2014-05-22 07:08:00 | 3130.50 | 3130.95 | 3130.11 | 3130.13 | 47.90 | 149950.35 | 3130.42 2014-05-22 07:09:00 | 3130.12 | 3131.00 | 3128.79 | 3129.31 | 23.30 | 72917.61 | 3129.91 2014-05-22 07:10:00 | 3129.63 | 3130.59 | 3127.00 | 3130.59 | 48.93 | 153061.29 | 3128.42 2014-05-22 07:11:00 | 3130.51 | 3131.00 | 3126.85 | 3127.00 | 70.33 | 220020.54 | 3128.22 2014-05-22 07:12:00 | 3126.98 | 3127.00 | 3125.30 | 3125.97 | 57.07 | 178399.37 | 3126.03 2014-05-22 07:13:00 | 3125.97 | 3127.00 | 3125.32 | 3126.00 | 84.28 | 263452.25 | 3126.06 2014-05-22 07:14:00 | 3126.10 | 3126.12 | 3125.28 | 3126.10 | 73.00 | 228193.22 | 3125.89 2014-05-22 07:15:00 | 3126.10 | 3126.12 | 3125.57 | 3125.62 | 34.35 | 107393.07 | 3125.98 2014-05-22 07:16:00 | 3125.62 | 3126.82 | 3125.33 | 3125.33 | 112.85 | 352750.49 | 3125.84 2014-05-22 07:17:00 | 3125.33 | 3127.10 | 3125.01 | 3126.60 | 60.52 | 189187.55 | 3125.98 2014-05-22 07:18:00 | 3126.47 | 3127.62 | 3125.10 | 3127.62 | 76.51 | 239170.62 | 3126.09 2014-05-22 07:19:00 | 3127.64 | 3130.69 | 3127.17 | 3129.96 | 106.00 | 331769.70 | 3129.78 2014-05-22 07:20:00 | 3129.63 | 3130.00 | 3128.10 | 3129.60 | 38.51 | 120503.10 | 3128.98 2014-05-22 07:21:00 | 3129.51 | 3129.84 | 3128.60 | 3129.58 | 39.53 | 123720.04 | 3129.38 2014-05-22 07:22:00 | 3129.58 | 3130.00 | 3128.68 | 3129.96 | 59.80 | 187129.16 | 3129.20 2014-05-22 07:23:00 | 3129.96 | 3131.62 | 3128.91 | 3130.47 | 128.80 | 403214.64 | 3130.48 2014-05-22 07:24:00 | 3130.60 | 3131.99 | 3129.92 | 3130.18 | 96.17 | 301035.58 | 3130.37 2014-05-22 07:25:00 | 3130.20 | 3130.85 | 3128.96 | 3128.96 | 35.52 | 111172.49 | 3129.77 2014-05-22 07:26:00 | 3128.96 | 3130.10 | 3128.80 | 3129.00 | 82.74 | 258893.67 | 3129.04 2014-05-22 07:27:00 | 3129.02 | 3130.36 | 3128.80 | 3130.32 | 91.15 | 285235.27 | 3129.43 2014-05-22 07:28:00 | 3130.36 | 3130.87 | 3130.14 | 3130.50 | 14.16 | 44340.61 | 3130.51 2014-05-22 07:29:00 | 3130.50 | 3131.10 | 3130.00 | 3131.10 | 142.72 | 446812.01 | 3130.65 2014-05-22 07:30:00 | 3131.52 | 3135.00 | 3131.52 | 3135.00 | 88.42 | 277098.54 | 3134.00 2014-05-22 07:31:00 | 3135.04 | 3140.00 | 3135.04 | 3139.12 | 74.40 | 233418.24 | 3137.47 2014-05-22 07:32:00 | 3139.60 | 3145.00 | 3139.14 | 3144.99 | 116.88 | 367261.35 | 3142.15 2014-05-22 07:33:00 | 3145.00 | 3146.00 | 3143.00 | 3143.77 | 238.94 | 751321.11 | 3144.41 2014-05-22 07:34:00 | 3143.77 | 3147.92 | 3143.02 | 3144.60 | 101.62 | 319735.03 | 3146.41 2014-05-22 07:35:00 | 3144.10 | 3147.00 | 3143.10 | 3143.10 | 99.87 | 314050.63 | 3144.66 2014-05-22 07:36:00 | 3143.00 | 3143.81 | 3139.10 | 3140.11 | 110.17 | 345994.13 | 3140.46 2014-05-22 07:37:00 | 3141.10 | 3142.00 | 3139.39 | 3139.90 | 85.22 | 267564.72 | 3139.80 2014-05-22 07:38:00 | 3139.56 | 3140.00 | 3137.31 | 3137.33 | 129.12 | 405305.01 | 3139.03 2014-05-22 07:39:00 | 3137.00 | 3140.00 | 3136.00 | 3138.00 | 130.17 | 408508.46 | 3138.27 2014-05-22 07:40:00 | 3137.57 | 3138.96 | 3135.70 | 3137.63 | 127.87 | 401081.30 | 3136.73 2014-05-22 07:41:00 | 3137.80 | 3139.12 | 3137.80 | 3139.02 | 71.97 | 225895.08 | 3138.61 2014-05-22 07:42:00 | 3139.08 | 3139.99 | 3138.06 | 3139.87 | 48.73 | 152958.82 | 3139.10 2014-05-22 07:43:00 | 3139.16 | 3139.92 | 3138.02 | 3139.76 | 74.11 | 232652.06 | 3139.24 2014-05-22 07:44:00 | 3139.76 | 3142.64 | 3138.30 | 3142.23 | 107.92 | 338967.70 | 3140.80 2014-05-22 07:45:00 | 3142.17 | 3145.98 | 3141.90 | 3144.97 | 174.22 | 547715.24 | 3143.89 2014-05-22 07:46:00 | 3145.29 | 3153.47 | 3145.24 | 3153.01 | 197.58 | 622234.17 | 3149.34 2014-05-22 07:47:00 | 3153.67 | 3168.27 | 3153.67 | 3167.77 | 122.94 | 388854.17 | 3162.91 2014-05-22 07:48:00 | 3167.79 | 3169.00 | 3154.00 | 3156.64 | 167.73 | 530614.08 | 3163.52 2014-05-22 07:49:00 | 3156.64 | 3164.00 | 3155.30 | 3159.98 | 163.90 | 518029.18 | 3160.70 2014-05-22 07:50:00 | 3159.98 | 3163.32 | 3159.92 | 3163.32 | 92.05 | 290921.80 | 3160.34 2014-05-22 07:51:00 | 3163.64 | 3172.00 | 3163.52 | 3172.00 | 272.32 | 862925.96 | 3168.79 2014-05-22 07:52:00 | 3171.94 | 3186.06 | 3171.94 | 3185.54 | 300.39 | 954353.07 | 3177.09 2014-05-22 07:53:00 | 3183.20 | 3186.90 | 3181.93 | 3186.02 | 289.89 | 923270.60 | 3184.92 2014-05-22 07:54:00 | 3186.29 | 3187.01 | 3181.93 | 3181.95 | 251.83 | 802173.62 | 3185.39 2014-05-22 07:55:00 | 3182.05 | 3184.65 | 3181.71 | 3184.63 | 221.54 | 705219.06 | 3183.27 2014-05-22 07:56:00 | 3184.65 | 3184.65 | 3176.10 | 3179.97 | 173.93 | 553108.08 | 3180.06 2014-05-22 07:57:00 | 3179.05 | 3182.00 | 3176.00 | 3178.64 | 281.19 | 893627.53 | 3177.98 2014-05-22 07:58:00 | 3180.00 | 3185.00 | 3178.03 | 3185.00 | 207.72 | 660832.20 | 3181.38 2014-05-22 07:59:00 | 3185.00 | 3195.00 | 3183.10 | 3193.88 | 239.98 | 765180.39 | 3188.46 2014-05-22 08:00:00 | 3194.78 | 3195.63 | 3188.01 | 3190.20 | 338.65 | 1081012.83 | 3192.11 2014-05-22 08:01:00 | 3190.22 | 3190.88 | 3188.06 | 3190.88 | 153.46 | 489435.71 | 3189.44 2014-05-22 08:02:00 | 3191.02 | 3199.99 | 3190.00 | 3199.97 | 444.07 | 1418458.92 | 3194.22 2014-05-22 08:03:00 | 3199.97 | 3205.38 | 3195.22 | 3204.93 | 544.16 | 1741845.80 | 3200.98 2014-05-22 08:04:00 | 3204.93 | 3209.37 | 3198.00 | 3198.05 | 389.09 | 1247027.12 | 3205.02 2014-05-22 08:05:00 | 3198.02 | 3205.00 | 3194.08 | 3201.97 | 291.33 | 932006.10 | 3199.18 2014-05-22 08:06:00 | 3201.77 | 3205.00 | 3198.00 | 3202.30 | 329.15 | 1053510.06 | 3200.71 2014-05-22 08:07:00 | 3203.00 | 3208.00 | 3202.03 | 3206.02 | 174.87 | 560332.60 | 3204.37 2014-05-22 08:08:00 | 3206.02 | 3215.00 | 3205.02 | 3212.15 | 269.72 | 866045.99 | 3210.87 2014-05-22 08:09:00 | 3211.49 | 3213.98 | 3205.00 | 3209.35 | 278.71 | 894485.26 | 3209.43 2014-05-22 08:10:00 | 3208.69 | 3214.00 | 3200.00 | 3200.39 | 334.08 | 1071450.88 | 3207.17 2014-05-22 08:11:00 | 3203.21 | 3214.99 | 3200.45 | 3210.00 | 283.05 | 908536.57 | 3209.87 2014-05-22 08:12:00 | 3209.02 | 3212.00 | 3208.00 | 3209.00 | 142.55 | 457574.82 | 3209.93 2014-05-22 08:13:00 | 3209.00 | 3209.00 | 3200.00 | 3200.24 | 206.50 | 661575.56 | 3203.69 2014-05-22 08:14:00 | 3201.97 | 3201.97 | 3172.01 | 3185.62 | 338.45 | 1079274.11 | 3188.91 2014-05-22 08:15:00 | 3184.07 | 3192.00 | 3169.00 | 3188.00 | 315.14 | 1003108.28 | 3183.05 2014-05-22 08:16:00 | 3187.00 | 3187.00 | 3172.02 | 3178.01 | 160.26 | 509370.22 | 3178.48 2014-05-22 08:17:00 | 3178.01 | 3190.00 | 3176.10 | 3183.47 | 232.56 | 739667.05 | 3180.54 2014-05-22 08:18:00 | 3183.38 | 3184.08 | 3180.00 | 3181.04 | 228.85 | 728245.12 | 3182.24 2014-05-22 08:19:00 | 3183.00 | 3183.61 | 3171.00 | 3177.00 | 209.25 | 665166.46 | 3178.75 2014-05-22 08:20:00 | 3177.20 | 3178.00 | 3173.75 | 3173.75 | 106.94 | 339562.29 | 3175.26 2014-05-22 08:21:00 | 3172.32 | 3176.02 | 3171.00 | 3176.00 | 186.18 | 590910.02 | 3173.80 2014-05-22 08:22:00 | 3176.00 | 3182.88 | 3176.00 | 3182.88 | 152.25 | 484208.59 | 3180.39 2014-05-22 08:23:00 | 3182.91 | 3185.00 | 3180.00 | 3180.00 | 185.25 | 589548.93 | 3182.52 2014-05-22 08:24:00 | 3181.00 | 3181.06 | 3177.02 | 3177.02 | 202.73 | 644600.54 | 3179.55 2014-05-22 08:25:00 | 3177.00 | 3178.00 | 3172.14 | 3174.00 | 186.14 | 591190.42 | 3176.14 2014-05-22 08:26:00 | 3173.31 | 3179.48 | 3172.00 | 3174.88 | 218.66 | 694099.80 | 3174.36 2014-05-22 08:27:00 | 3175.62 | 3182.00 | 3174.02 | 3181.67 | 156.45 | 497305.34 | 3178.60 2014-05-22 08:28:00 | 3181.67 | 3183.38 | 3177.02 | 3178.64 | 123.96 | 394230.44 | 3180.33 2014-05-22 08:29:00 | 3178.00 | 3179.90 | 3176.18 | 3178.11 | 65.56 | 208331.71 | 3177.92 2014-05-22 08:30:00 | 3178.09 | 3179.88 | 3176.34 | 3178.02 | 57.19 | 181760.04 | 3178.18 2014-05-22 08:31:00 | 3178.02 | 3180.24 | 3177.11 | 3179.00 | 75.06 | 238598.58 | 3178.81 2014-05-22 08:32:00 | 3179.04 | 3179.61 | 3176.67 | 3176.67 | 49.03 | 155799.89 | 3177.51 2014-05-22 08:33:00 | 3177.00 | 3177.04 | 3173.98 | 3174.78 | 52.79 | 167594.57 | 3174.80 2014-05-22 08:34:00 | 3174.04 | 3175.52 | 3172.20 | 3172.20 | 50.87 | 161460.58 | 3174.30 2014-05-22 08:35:00 | 3172.18 | 3173.88 | 3171.96 | 3173.00 | 63.39 | 201118.95 | 3172.72 2014-05-22 08:36:00 | 3173.00 | 3179.78 | 3172.47 | 3174.98 | 118.63 | 376593.75 | 3174.44 2014-05-22 08:37:00 | 3173.98 | 3175.54 | 3172.00 | 3175.17 | 99.70 | 316471.23 | 3174.14 2014-05-22 08:38:00 | 3175.17 | 3178.85 | 3173.00 | 3174.98 | 119.62 | 379838.14 | 3175.45 2014-05-22 08:39:00 | 3174.90 | 3175.63 | 3173.08 | 3173.68 | 71.35 | 226528.42 | 3174.71 2014-05-22 08:40:00 | 3173.66 | 3173.66 | 3167.78 | 3167.98 | 125.06 | 396686.68 | 3171.92 2014-05-22 08:41:00 | 3167.96 | 3167.96 | 3151.08 | 3152.04 | 307.01 | 970306.38 | 3160.47 2014-05-22 08:42:00 | 3152.04 | 3157.98 | 3150.00 | 3151.08 | 380.22 | 1198609.29 | 3152.39 2014-05-22 08:43:00 | 3152.85 | 3159.02 | 3151.10 | 3159.02 | 147.91 | 466752.60 | 3155.59 2014-05-22 08:44:00 | 3159.02 | 3165.00 | 3158.50 | 3163.98 | 230.53 | 728453.43 | 3159.96 2014-05-22 08:45:00 | 3163.00 | 3163.98 | 3153.01 | 3155.88 | 88.30 | 279012.36 | 3159.79 2014-05-22 08:46:00 | 3156.05 | 3160.00 | 3156.05 | 3159.25 | 115.30 | 364192.17 | 3158.59 2014-05-22 08:47:00 | 3159.25 | 3164.98 | 3158.33 | 3160.00 | 158.76 | 501709.21 | 3160.23 2014-05-22 08:48:00 | 3160.00 | 3165.00 | 3159.57 | 3163.56 | 82.46 | 260751.86 | 3162.24 2014-05-22 08:49:00 | 3163.89 | 3165.00 | 3162.87 | 3163.02 | 86.02 | 272186.28 | 3164.07 2014-05-22 08:50:00 | 3163.49 | 3164.00 | 3160.00 | 3161.06 | 145.86 | 461069.69 | 3161.04 2014-05-22 08:51:00 | 3160.57 | 3160.57 | 3155.00 | 3155.94 | 57.86 | 182676.79 | 3157.33 2014-05-22 08:52:00 | 3155.00 | 3155.88 | 3153.66 | 3154.20 | 125.15 | 394807.91 | 3154.73 2014-05-22 08:53:00 | 3154.02 | 3156.93 | 3154.00 | 3155.93 | 117.28 | 370032.68 | 3155.09 2014-05-22 08:54:00 | 3155.30 | 3159.37 | 3154.00 | 3156.02 | 169.74 | 535726.52 | 3156.22 2014-05-22 08:55:00 | 3156.09 | 3156.09 | 3153.71 | 3155.01 | 71.17 | 224522.10 | 3154.60 2014-05-22 08:56:00 | 3153.27 | 3154.00 | 3152.00 | 3152.00 | 49.61 | 156414.50 | 3152.82 2014-05-22 08:57:00 | 3152.02 | 3152.06 | 3145.08 | 3146.94 | 165.53 | 521200.86 | 3148.66 2014-05-22 08:58:00 | 3146.06 | 3146.06 | 3141.08 | 3144.92 | 151.72 | 477046.76 | 3144.36 2014-05-22 08:59:00 | 3144.92 | 3148.16 | 3144.02 | 3146.04 | 131.54 | 413793.60 | 3145.86 2014-05-22 09:00:00 | 3146.00 | 3147.33 | 3145.01 | 3146.35 | 61.72 | 194198.58 | 3146.50 2014-05-22 09:01:00 | 3146.12 | 3146.84 | 3145.00 | 3145.00 | 115.45 | 363144.80 | 3145.55 2014-05-22 09:02:00 | 3145.86 | 3150.00 | 3145.06 | 3149.88 | 170.17 | 535593.22 | 3147.47 2014-05-22 09:03:00 | 3149.90 | 3156.02 | 3149.90 | 3156.02 | 265.53 | 837459.78 | 3153.87 2014-05-22 09:04:00 | 3156.02 | 3157.60 | 3153.09 | 3155.20 | 169.47 | 534696.86 | 3155.04 2014-05-22 09:05:00 | 3155.98 | 3155.98 | 3151.73 | 3152.96 | 68.21 | 215087.81 | 3153.41 2014-05-22 09:06:00 | 3151.73 | 3155.00 | 3151.73 | 3154.02 | 57.16 | 180233.31 | 3153.41 2014-05-22 09:07:00 | 3154.88 | 3160.00 | 3154.88 | 3158.02 | 97.93 | 309238.15 | 3157.75 2014-05-22 09:08:00 | 3158.06 | 3158.40 | 3155.00 | 3157.97 | 82.28 | 259723.76 | 3156.58 2014-05-22 09:09:00 | 3157.97 | 3159.98 | 3156.00 | 3156.16 | 47.65 | 150450.80 | 3157.41 2014-05-22 09:10:00 | 3157.02 | 3162.02 | 3157.02 | 3162.02 | 122.49 | 386919.55 | 3158.89 2014-05-22 09:11:00 | 3162.36 | 3173.46 | 3162.36 | 3169.89 | 167.96 | 531931.86 | 3166.98 2014-05-22 09:12:00 | 3169.64 | 3170.28 | 3167.89 | 3168.96 | 233.73 | 740800.23 | 3169.54 2014-05-22 09:13:00 | 3168.74 | 3168.74 | 3162.55 | 3163.00 | 98.11 | 310539.31 | 3165.31 2014-05-22 09:14:00 | 3163.04 | 3164.20 | 3160.00 | 3162.00 | 143.78 | 454696.11 | 3162.40 2014-05-22 09:15:00 | 3162.02 | 3162.77 | 3156.84 | 3162.77 | 124.86 | 394565.54 | 3160.01 2014-05-22 09:16:00 | 3162.98 | 3162.98 | 3160.44 | 3162.02 | 54.48 | 172253.48 | 3161.72 2014-05-22 09:17:00 | 3162.10 | 3162.34 | 3159.91 | 3159.98 | 118.10 | 373309.02 | 3160.96 2014-05-22 09:18:00 | 3159.98 | 3161.81 | 3159.98 | 3160.87 | 75.62 | 238991.79 | 3160.60 2014-05-22 09:19:00 | 3160.85 | 3160.89 | 3158.79 | 3158.98 | 59.94 | 189413.27 | 3160.10 2014-05-22 09:20:00 | 3158.85 | 3159.00 | 3155.44 | 3155.99 | 117.77 | 371783.05 | 3156.80 2014-05-22 09:21:00 | 3155.47 | 3157.40 | 3155.44 | 3156.11 | 77.00 | 243032.17 | 3156.14 2014-05-22 09:22:00 | 3156.27 | 3156.90 | 3152.98 | 3152.98 | 22.11 | 69776.43 | 3155.31 2014-05-22 09:23:00 | 3152.96 | 3152.98 | 3139.92 | 3144.87 | 248.79 | 782544.85 | 3145.40 2014-05-22 09:24:00 | 3144.86 | 3148.00 | 3140.00 | 3143.59 | 192.57 | 605511.96 | 3144.44 2014-05-22 09:25:00 | 3143.29 | 3143.97 | 3137.61 | 3137.61 | 124.96 | 392371.79 | 3140.00 2014-05-22 09:26:00 | 3137.30 | 3139.90 | 3135.00 | 3137.98 | 172.72 | 541861.84 | 3137.19 2014-05-22 09:27:00 | 3137.98 | 3142.32 | 3137.50 | 3141.95 | 137.14 | 430509.64 | 3139.22 2014-05-22 09:28:00 | 3140.85 | 3146.64 | 3140.64 | 3145.02 | 84.79 | 266472.22 | 3142.88 2014-05-22 09:29:00 | 3145.04 | 3145.43 | 3142.89 | 3143.09 | 48.98 | 154021.52 | 3144.39 2014-05-22 09:30:00 | 3143.96 | 3145.00 | 3142.43 | 3143.49 | 63.19 | 198661.99 | 3143.98 2014-05-22 09:31:00 | 3143.00 | 3143.00 | 3140.00 | 3140.50 | 120.92 | 379864.06 | 3141.40 2014-05-22 09:32:00 | 3140.22 | 3141.96 | 3138.00 | 3141.43 | 63.51 | 199428.28 | 3140.11 2014-05-22 09:33:00 | 3141.96 | 3145.43 | 3141.96 | 3145.43 | 44.25 | 139125.59 | 3144.08 2014-05-22 09:34:00 | 3146.00 | 3148.99 | 3145.88 | 3146.19 | 74.80 | 235366.90 | 3146.45 2014-05-22 09:35:00 | 3148.74 | 3148.90 | 3140.10 | 3143.44 | 92.24 | 290233.73 | 3146.54 2014-05-22 09:36:00 | 3144.45 | 3144.45 | 3140.00 | 3141.23 | 66.43 | 208644.39 | 3141.00 2014-05-22 09:37:00 | 3140.43 | 3144.66 | 3140.16 | 3144.02 | 86.33 | 271218.54 | 3141.61 2014-05-22 09:38:00 | 3144.02 | 3144.80 | 3143.00 | 3143.93 | 42.56 | 133812.86 | 3143.88 2014-05-22 09:39:00 | 3143.43 | 3145.04 | 3142.95 | 3145.04 | 28.27 | 88883.95 | 3144.22 2014-05-22 09:40:00 | 3145.04 | 3145.43 | 3143.07 | 3145.20 | 68.13 | 214248.98 | 3144.85 2014-05-22 09:41:00 | 3145.20 | 3147.99 | 3144.00 | 3147.99 | 25.31 | 79628.23 | 3146.37 2014-05-22 09:42:00 | 3147.99 | 3151.44 | 3147.99 | 3149.87 | 78.33 | 246694.85 | 3149.35 2014-05-22 09:43:00 | 3149.76 | 3150.14 | 3148.00 | 3149.12 | 167.06 | 526106.61 | 3149.15 2014-05-22 09:44:00 | 3149.12 | 3149.40 | 3146.30 | 3147.74 | 48.22 | 151810.09 | 3148.35 2014-05-22 09:45:00 | 3148.00 | 3148.53 | 3143.90 | 3146.00 | 83.55 | 262891.77 | 3146.71 2014-05-22 09:46:00 | 3145.24 | 3147.00 | 3145.00 | 3145.66 | 66.50 | 209185.02 | 3145.45 2014-05-22 09:47:00 | 3145.02 | 3147.00 | 3143.52 | 3143.54 | 136.92 | 430603.00 | 3145.02 2014-05-22 09:48:00 | 3143.96 | 3146.28 | 3139.96 | 3143.13 | 86.99 | 273268.92 | 3141.38 2014-05-22 09:49:00 | 3143.53 | 3143.53 | 3140.12 | 3141.97 | 39.71 | 124782.92 | 3142.04 2014-05-22 09:50:00 | 3141.97 | 3143.54 | 3139.00 | 3141.52 | 90.17 | 283250.40 | 3141.47 2014-05-22 09:51:00 | 3141.00 | 3142.68 | 3140.47 | 3141.70 | 65.96 | 207169.58 | 3140.98 2014-05-22 09:52:00 | 3141.39 | 3143.91 | 3140.97 | 3143.87 | 12.34 | 38758.74 | 3142.18 2014-05-22 09:53:00 | 3144.12 | 3146.01 | 3143.49 | 3144.96 | 44.01 | 138372.00 | 3143.96 2014-05-22 09:54:00 | 3144.74 | 3144.87 | 3143.70 | 3144.00 | 31.24 | 98238.24 | 3144.23 2014-05-22 09:55:00 | 3143.84 | 3144.97 | 3143.50 | 3144.15 | 20.21 | 63541.77 | 3144.08 2014-05-22 09:56:00 | 3144.13 | 3144.14 | 3141.69 | 3142.24 | 21.61 | 67924.66 | 3143.06 2014-05-22 09:57:00 | 3142.74 | 3143.39 | 3141.02 | 3143.23 | 19.50 | 61265.55 | 3141.98 2014-05-22 09:58:00 | 3143.25 | 3146.39 | 3142.12 | 3145.74 | 98.55 | 309852.31 | 3144.27 2014-05-22 09:59:00 | 3145.74 | 3147.99 | 3145.00 | 3147.90 | 43.27 | 136147.65 | 3146.61 2014-05-22 10:00:00 | 3147.97 | 3149.85 | 3147.60 | 3147.98 | 48.45 | 152574.98 | 3148.99 2014-05-22 10:01:00 | 3147.78 | 3147.78 | 3145.17 | 3146.49 | 50.93 | 160248.52 | 3146.76 2014-05-22 10:02:00 | 3146.02 | 3146.50 | 3145.00 | 3145.90 | 42.64 | 134147.90 | 3146.06 2014-05-22 10:03:00 | 3145.90 | 3146.50 | 3145.44 | 3146.50 | 6.22 | 19567.87 | 3145.96 2014-05-22 10:04:00 | 3146.01 | 3146.50 | 3145.40 | 3145.52 | 30.15 | 94836.61 | 3145.70 2014-05-22 10:05:00 | 3146.01 | 3147.00 | 3145.53 | 3146.32 | 18.24 | 57375.12 | 3145.91 2014-05-22 10:06:00 | 3146.32 | 3146.80 | 3146.16 | 3146.26 | 17.22 | 54172.49 | 3146.45 2014-05-22 10:07:00 | 3146.24 | 3146.68 | 3146.21 | 3146.68 | 3.63 | 11427.59 | 3146.36 2014-05-22 10:08:00 | 3146.34 | 3148.00 | 3146.20 | 3147.65 | 165.85 | 522042.84 | 3147.60 2014-05-22 10:09:00 | 3148.00 | 3148.00 | 3146.96 | 3147.68 | 22.01 | 69266.04 | 3147.60 2014-05-22 10:10:00 | 3147.90 | 3150.04 | 3147.81 | 3149.95 | 81.17 | 255555.46 | 3148.51 2014-05-22 10:11:00 | 3150.00 | 3156.47 | 3149.25 | 3153.02 | 165.61 | 521935.80 | 3151.69 2014-05-22 10:12:00 | 3153.04 | 3156.00 | 3151.00 | 3151.10 | 59.39 | 187226.65 | 3152.76 2014-05-22 10:13:00 | 3151.24 | 3151.85 | 3150.00 | 3150.85 | 65.40 | 206059.65 | 3150.81 2014-05-22 10:14:00 | 3151.24 | 3155.20 | 3151.24 | 3155.18 | 53.50 | 168713.52 | 3153.35 2014-05-22 10:15:00 | 3155.94 | 3156.49 | 3152.32 | 3154.62 | 113.98 | 359649.98 | 3155.43 2014-05-22 10:16:00 | 3154.69 | 3155.71 | 3151.94 | 3155.46 | 101.29 | 319549.25 | 3154.95 2014-05-22 10:17:00 | 3155.00 | 3160.02 | 3154.41 | 3156.40 | 108.72 | 343281.02 | 3157.51 2014-05-22 10:18:00 | 3157.00 | 3157.67 | 3156.00 | 3156.00 | 55.58 | 175470.14 | 3157.07 2014-05-22 10:19:00 | 3156.66 | 3157.24 | 3156.00 | 3157.24 | 37.95 | 119783.94 | 3156.45 2014-05-22 10:20:00 | 3157.24 | 3157.98 | 3156.15 | 3157.00 | 48.87 | 154284.93 | 3157.05 2014-05-22 10:21:00 | 3157.00 | 3157.04 | 3153.88 | 3154.24 | 82.12 | 259181.31 | 3156.13 2014-05-22 10:22:00 | 3154.24 | 3154.24 | 3151.98 | 3152.84 | 73.42 | 231460.55 | 3152.68 2014-05-22 10:23:00 | 3152.73 | 3152.97 | 3150.51 | 3151.97 | 72.53 | 228600.05 | 3151.63 2014-05-22 10:24:00 | 3151.97 | 3152.55 | 3151.44 | 3152.49 | 9.02 | 28422.42 | 3152.09 2014-05-22 10:25:00 | 3152.47 | 3155.46 | 3152.28 | 3153.74 | 23.12 | 72910.68 | 3153.03 2014-05-22 10:26:00 | 3153.80 | 3154.64 | 3153.36 | 3154.64 | 17.09 | 53912.37 | 3153.88 2014-05-22 10:27:00 | 3154.74 | 3155.00 | 3153.78 | 3154.41 | 15.12 | 47693.28 | 3154.32 2014-05-22 10:28:00 | 3154.50 | 3154.96 | 3154.00 | 3154.24 | 4.29 | 13538.12 | 3154.27 2014-05-22 10:29:00 | 3154.74 | 3154.90 | 3152.74 | 3153.27 | 38.99 | 122977.64 | 3154.08 2014-05-22 10:30:00 | 3153.27 | 3153.48 | 3148.02 | 3150.00 | 82.39 | 259563.56 | 3150.50 2014-05-22 10:31:00 | 3150.00 | 3150.10 | 3148.10 | 3149.02 | 40.27 | 126811.43 | 3149.42 2014-05-22 10:32:00 | 3149.74 | 3152.27 | 3149.24 | 3152.05 | 59.94 | 188808.67 | 3150.17 2014-05-22 10:33:00 | 3152.05 | 3152.05 | 3149.94 | 3149.98 | 79.20 | 249544.74 | 3150.70 2014-05-22 10:34:00 | 3149.79 | 3150.15 | 3146.39 | 3148.39 | 44.93 | 141484.42 | 3148.79 2014-05-22 10:35:00 | 3146.81 | 3148.41 | 3146.81 | 3147.39 | 46.32 | 145783.88 | 3147.66 2014-05-22 10:36:00 | 3147.35 | 3147.35 | 3146.41 | 3147.11 | 12.13 | 38180.64 | 3146.84 2014-05-22 10:37:00 | 3147.24 | 3149.26 | 3147.24 | 3149.25 | 25.40 | 79967.58 | 3148.21 2014-05-22 10:38:00 | 3149.24 | 3150.63 | 3149.24 | 3150.51 | 117.68 | 370695.53 | 3149.98 2014-05-22 10:39:00 | 3150.55 | 3150.84 | 3148.98 | 3148.98 | 32.39 | 102014.40 | 3149.95 2014-05-22 10:40:00 | 3149.00 | 3150.23 | 3149.00 | 3149.96 | 44.80 | 141129.83 | 3149.94 2014-05-22 10:41:00 | 3149.91 | 3150.00 | 3148.40 | 3149.26 | 38.47 | 121150.95 | 3149.15 2014-05-22 10:42:00 | 3149.26 | 3149.50 | 3149.02 | 3149.02 | 4.78 | 15053.70 | 3149.31 2014-05-22 10:43:00 | 3149.56 | 3149.56 | 3148.00 | 3148.55 | 22.93 | 72211.98 | 3148.96 2014-05-22 10:44:00 | 3148.55 | 3148.92 | 3146.53 | 3146.81 | 20.68 | 65098.91 | 3148.53 2014-05-22 10:45:00 | 3147.24 | 3148.45 | 3142.00 | 3142.00 | 94.62 | 297603.13 | 3145.38 2014-05-22 10:46:00 | 3143.00 | 3143.00 | 3141.13 | 3141.84 | 119.32 | 374920.57 | 3142.25 2014-05-22 10:47:00 | 3141.74 | 3144.03 | 3141.13 | 3142.74 | 91.24 | 286741.70 | 3142.68 2014-05-22 10:48:00 | 3143.10 | 3143.11 | 3139.00 | 3140.75 | 109.54 | 343984.36 | 3140.29 2014-05-22 10:49:00 | 3140.75 | 3142.92 | 3140.75 | 3141.30 | 47.53 | 149296.57 | 3141.10 2014-05-22 10:50:00 | 3141.74 | 3143.37 | 3140.75 | 3142.65 | 60.73 | 190841.22 | 3142.45 2014-05-22 10:51:00 | 3141.74 | 3142.95 | 3140.97 | 3141.24 | 13.87 | 43597.10 | 3142.81 2014-05-22 10:52:00 | 3142.00 | 3145.00 | 3141.18 | 3145.00 | 50.55 | 158884.33 | 3143.42 2014-05-22 10:53:00 | 3145.00 | 3146.76 | 3145.00 | 3145.24 | 42.66 | 134232.22 | 3146.49 2014-05-22 10:54:00 | 3145.17 | 3145.39 | 3145.00 | 3145.35 | 41.07 | 129182.26 | 3145.19 2014-05-22 10:55:00 | 3145.08 | 3146.74 | 3143.54 | 3145.09 | 69.92 | 219889.29 | 3145.05 2014-05-22 10:56:00 | 3145.09 | 3146.22 | 3144.61 | 3146.22 | 3.74 | 11763.58 | 3145.34 2014-05-22 10:57:00 | 3146.24 | 3147.00 | 3146.22 | 3147.00 | 13.77 | 43325.92 | 3146.86 2014-05-22 10:58:00 | 3147.00 | 3149.69 | 3146.28 | 3149.00 | 45.42 | 142983.76 | 3148.10 2014-05-22 10:59:00 | 3149.00 | 3150.14 | 3148.46 | 3150.00 | 47.72 | 150294.66 | 3149.31 2014-05-22 11:00:00 | 3150.00 | 3154.84 | 3148.98 | 3154.84 | 99.88 | 314719.61 | 3150.98 2014-05-22 11:01:00 | 3154.84 | 3158.39 | 3154.74 | 3154.74 | 127.78 | 403407.26 | 3156.95 2014-05-22 11:02:00 | 3157.28 | 3157.28 | 3151.45 | 3151.94 | 88.64 | 279645.67 | 3154.95 2014-05-22 11:03:00 | 3151.94 | 3152.10 | 3145.00 | 3147.74 | 137.28 | 432354.30 | 3149.43 2014-05-22 11:04:00 | 3147.66 | 3148.80 | 3146.65 | 3148.33 | 26.47 | 83339.63 | 3148.10 2014-05-22 11:05:00 | 3148.35 | 3151.26 | 3147.30 | 3150.76 | 64.58 | 203444.39 | 3150.03 2014-05-22 11:06:00 | 3150.02 | 3150.85 | 3142.50 | 3146.85 | 64.72 | 203712.48 | 3147.35 2014-05-22 11:07:00 | 3146.77 | 3147.27 | 3143.00 | 3143.00 | 41.32 | 130004.91 | 3146.14 2014-05-22 11:08:00 | 3144.76 | 3148.80 | 3143.50 | 3145.17 | 37.28 | 117259.20 | 3145.03 2014-05-22 11:09:00 | 3145.16 | 3146.00 | 3144.96 | 3145.48 | 29.40 | 92481.62 | 3145.31 2014-05-22 11:10:00 | 3145.05 | 3145.07 | 3144.12 | 3144.20 | 15.56 | 48932.36 | 3144.75 2014-05-22 11:11:00 | 3144.20 | 3145.17 | 3144.00 | 3144.02 | 15.33 | 48214.67 | 3144.71 2014-05-22 11:12:00 | 3144.00 | 3144.65 | 3140.03 | 3142.65 | 82.06 | 257903.98 | 3143.02 2014-05-22 11:13:00 | 3142.65 | 3144.35 | 3140.20 | 3142.56 | 48.35 | 151912.97 | 3142.07 2014-05-22 11:14:00 | 3142.39 | 3143.13 | 3140.21 | 3140.37 | 44.54 | 139932.13 | 3141.44 2014-05-22 11:15:00 | 3140.32 | 3140.74 | 3139.00 | 3140.13 | 169.44 | 531934.69 | 3139.33 2014-05-22 11:16:00 | 3140.00 | 3150.99 | 3140.00 | 3143.66 | 49.14 | 154454.35 | 3143.41 2014-05-22 11:17:00 | 3143.94 | 3145.00 | 3143.94 | 3144.86 | 37.74 | 118658.99 | 3144.53 2014-05-22 11:18:00 | 3144.91 | 3144.94 | 3140.18 | 3142.34 | 38.71 | 121680.75 | 3143.23 2014-05-22 11:19:00 | 3141.91 | 3142.54 | 3141.60 | 3142.54 | 13.93 | 43754.03 | 3141.89 2014-05-22 11:20:00 | 3142.63 | 3143.13 | 3141.88 | 3142.12 | 15.89 | 49933.59 | 3142.26 2014-05-22 11:21:00 | 3142.14 | 3143.91 | 3142.10 | 3143.34 | 21.07 | 66203.44 | 3142.52 2014-05-22 11:22:00 | 3143.34 | 3144.00 | 3141.56 | 3141.58 | 17.30 | 54383.78 | 3142.84 2014-05-22 11:23:00 | 3141.51 | 3144.13 | 3141.00 | 3141.48 | 16.93 | 53182.05 | 3141.66 2014-05-22 11:24:00 | 3141.48 | 3142.23 | 3141.48 | 3142.08 | 11.81 | 37118.60 | 3141.92 2014-05-22 11:25:00 | 3142.08 | 3144.63 | 3141.00 | 3143.68 | 52.04 | 163513.92 | 3142.38 2014-05-22 11:26:00 | 3143.63 | 3145.12 | 3143.42 | 3144.63 | 29.39 | 92394.45 | 3144.06 2014-05-22 11:27:00 | 3144.63 | 3146.24 | 3144.63 | 3146.15 | 34.12 | 107312.81 | 3145.34 2014-05-22 11:28:00 | 3146.15 | 3146.17 | 3145.00 | 3146.00 | 43.96 | 138291.20 | 3145.84 2014-05-22 11:29:00 | 3145.22 | 3147.00 | 3145.22 | 3147.00 | 13.72 | 43152.71 | 3146.16 2014-05-22 11:30:00 | 3147.00 | 3147.02 | 3143.73 | 3145.63 | 25.52 | 80312.77 | 3146.56 2014-05-22 11:31:00 | 3146.00 | 3146.00 | 3141.50 | 3143.45 | 18.86 | 59309.00 | 3144.03 2014-05-22 11:32:00 | 3143.14 | 3143.45 | 3142.02 | 3142.34 | 27.70 | 87066.51 | 3142.86 2014-05-22 11:33:00 | 3142.34 | 3142.63 | 3142.01 | 3142.02 | 5.03 | 15817.77 | 3142.19 2014-05-22 11:34:00 | 3142.56 | 3144.00 | 3142.22 | 3143.92 | 28.55 | 89752.45 | 3143.25 2014-05-22 11:35:00 | 3143.94 | 3144.75 | 3142.63 | 3142.92 | 27.26 | 85693.19 | 3143.44 2014-05-22 11:36:00 | 3143.13 | 3144.63 | 3142.02 | 3142.04 | 11.51 | 36185.48 | 3142.74 2014-05-22 11:37:00 | 3142.23 | 3144.11 | 3142.02 | 3142.02 | 26.44 | 83097.06 | 3142.85 2014-05-22 11:38:00 | 3142.15 | 3143.98 | 3141.48 | 3142.02 | 49.27 | 154825.42 | 3142.26 2014-05-22 11:39:00 | 3141.95 | 3142.14 | 3141.62 | 3142.00 | 25.20 | 79173.46 | 3141.93 2014-05-22 11:40:00 | 3142.15 | 3142.23 | 3141.63 | 3141.63 | 20.98 | 65914.39 | 3141.92 2014-05-22 11:41:00 | 3141.74 | 3141.74 | 3141.00 | 3141.31 | 67.43 | 211814.60 | 3141.16 2014-05-22 11:42:00 | 3141.31 | 3143.22 | 3141.31 | 3143.16 | 15.46 | 48585.78 | 3142.88 2014-05-22 11:43:00 | 3143.28 | 3143.28 | 3141.65 | 3141.65 | 9.23 | 28988.07 | 3142.00 2014-05-22 11:44:00 | 3142.18 | 3143.68 | 3141.67 | 3141.81 | 47.09 | 147981.77 | 3142.33 2014-05-22 11:45:00 | 3142.23 | 3143.36 | 3142.00 | 3142.52 | 6.88 | 21614.65 | 3142.58 2014-05-22 11:46:00 | 3142.63 | 3143.60 | 3142.17 | 3142.19 | 34.14 | 107320.67 | 3143.36 2014-05-22 11:47:00 | 3142.13 | 3143.67 | 3141.97 | 3142.22 | 11.65 | 36621.54 | 3142.67 2014-05-22 11:48:00 | 3142.22 | 3143.00 | 3142.16 | 3142.27 | 11.88 | 37342.90 | 3142.55 2014-05-22 11:49:00 | 3142.27 | 3143.68 | 3142.00 | 3143.07 | 41.81 | 131412.27 | 3142.93 2014-05-22 11:50:00 | 3143.18 | 3143.70 | 3142.60 | 3143.69 | 19.88 | 62499.27 | 3143.51 2014-05-22 11:51:00 | 3143.70 | 3145.42 | 3143.70 | 3145.17 | 6.58 | 20700.49 | 3144.54 2014-05-22 11:52:00 | 3145.17 | 3147.67 | 3145.17 | 3147.00 | 45.05 | 141752.12 | 3146.34 2014-05-22 11:53:00 | 3147.02 | 3148.99 | 3145.63 | 3147.55 | 46.10 | 145134.46 | 3147.98 2014-05-22 11:54:00 | 3147.99 | 3148.43 | 3147.55 | 3147.92 | 26.32 | 82841.59 | 3147.72 2014-05-22 11:55:00 | 3147.94 | 3148.43 | 3147.90 | 3147.98 | 27.38 | 86208.47 | 3148.13 2014-05-22 11:56:00 | 3147.90 | 3148.63 | 3146.92 | 3147.06 | 27.52 | 86620.66 | 3147.90 2014-05-22 11:57:00 | 3146.63 | 3147.00 | 3145.50 | 3145.67 | 42.42 | 133442.68 | 3146.05 2014-05-22 11:58:00 | 3145.69 | 3145.69 | 3145.13 | 3145.50 | 91.67 | 288335.25 | 3145.50 2014-05-22 11:59:00 | 3145.63 | 3147.00 | 3145.63 | 3146.97 | 55.05 | 173225.11 | 3146.92 2014-05-22 12:00:00 | 3146.97 | 3148.03 | 3145.99 | 3148.03 | 90.33 | 284319.32 | 3147.42 2014-05-22 12:01:00 | 3148.13 | 3151.20 | 3148.13 | 3150.15 | 105.24 | 331511.52 | 3150.17 2014-05-22 12:02:00 | 3150.63 | 3151.28 | 3149.98 | 3151.00 | 104.99 | 330803.06 | 3150.93 2014-05-22 12:03:00 | 3151.47 | 3152.13 | 3150.00 | 3150.44 | 33.69 | 106174.27 | 3151.13 2014-05-22 12:04:00 | 3150.27 | 3153.21 | 3150.27 | 3153.10 | 87.39 | 275376.43 | 3151.26 2014-05-22 12:05:00 | 3153.20 | 3154.94 | 3152.21 | 3153.74 | 60.05 | 189354.06 | 3153.54 2014-05-22 12:06:00 | 3154.13 | 3154.19 | 3151.55 | 3151.98 | 33.84 | 106721.64 | 3153.34 2014-05-22 12:07:00 | 3151.96 | 3152.98 | 3150.78 | 3151.96 | 51.24 | 161524.00 | 3152.12 2014-05-22 12:08:00 | 3151.98 | 3152.00 | 3150.00 | 3151.18 | 34.42 | 108468.84 | 3151.06 2014-05-22 12:09:00 | 3150.13 | 3152.00 | 3150.10 | 3152.00 | 28.98 | 91314.99 | 3150.97 2014-05-22 12:10:00 | 3151.32 | 3152.84 | 3151.32 | 3152.07 | 16.12 | 50802.40 | 3152.10 2014-05-22 12:11:00 | 3152.80 | 3153.21 | 3151.20 | 3153.21 | 75.69 | 238616.94 | 3152.35 2014-05-22 12:12:00 | 3153.23 | 3155.97 | 3152.98 | 3155.33 | 123.17 | 388559.25 | 3154.74 2014-05-22 12:13:00 | 3155.52 | 3161.97 | 3155.00 | 3161.64 | 131.69 | 415879.44 | 3157.92 2014-05-22 12:14:00 | 3161.64 | 3161.64 | 3156.47 | 3157.16 | 155.19 | 490162.12 | 3158.42 2014-05-22 12:15:00 | 3157.37 | 3159.99 | 3155.56 | 3159.57 | 94.12 | 297261.71 | 3158.19 2014-05-22 12:16:00 | 3157.90 | 3160.97 | 3152.02 | 3160.02 | 212.10 | 670130.42 | 3159.56 2014-05-22 12:17:00 | 3160.02 | 3160.91 | 3158.01 | 3158.10 | 134.74 | 425711.12 | 3159.52 2014-05-22 12:18:00 | 3158.36 | 3159.00 | 3153.00 | 3157.47 | 88.42 | 279137.82 | 3157.13 2014-05-22 12:19:00 | 3156.69 | 3157.02 | 3155.00 | 3156.03 | 62.92 | 198599.62 | 3156.53 2014-05-22 12:20:00 | 3156.42 | 3157.03 | 3156.00 | 3157.00 | 26.23 | 82801.38 | 3156.62 2014-05-22 12:21:00 | 3157.25 | 3157.25 | 3156.31 | 3156.35 | 15.18 | 47908.44 | 3156.86 2014-05-22 12:22:00 | 3156.26 | 3157.00 | 3155.19 | 3156.00 | 34.83 | 109926.47 | 3156.36 2014-05-22 12:23:00 | 3155.42 | 3156.07 | 3155.00 | 3155.98 | 28.41 | 89658.48 | 3155.54 2014-05-22 12:24:00 | 3155.92 | 3156.00 | 3155.00 | 3156.00 | 49.84 | 157268.30 | 3155.34 2014-05-22 12:25:00 | 3155.54 | 3156.03 | 3155.54 | 3155.60 | 38.95 | 122930.73 | 3155.79 2014-05-22 12:26:00 | 3155.63 | 3155.77 | 3155.00 | 3155.40 | 21.59 | 68132.87 | 3155.32 2014-05-22 12:27:00 | 3155.40 | 3155.77 | 3154.91 | 3155.26 | 14.93 | 47113.77 | 3155.01 2014-05-22 12:28:00 | 3154.42 | 3154.42 | 3153.92 | 3153.92 | 25.17 | 79373.19 | 3154.11 2014-05-22 12:29:00 | 3153.51 | 3154.00 | 3152.10 | 3152.10 | 39.49 | 124510.77 | 3153.05 2014-05-22 12:30:00 | 3152.50 | 3152.82 | 3152.02 | 3152.04 | 35.57 | 112117.13 | 3152.19 2014-05-22 12:31:00 | 3152.02 | 3152.10 | 3151.12 | 3151.38 | 59.02 | 186011.42 | 3151.88 2014-05-22 12:32:00 | 3151.03 | 3152.20 | 3150.00 | 3150.04 | 51.97 | 163749.90 | 3150.61 2014-05-22 12:33:00 | 3150.25 | 3151.42 | 3149.82 | 3150.19 | 48.87 | 153949.47 | 3150.12 2014-05-22 12:34:00 | 3150.19 | 3150.50 | 3149.43 | 3150.50 | 69.09 | 217659.13 | 3150.19 2014-05-22 12:35:00 | 3150.63 | 3150.92 | 3150.43 | 3150.72 | 49.23 | 155119.51 | 3150.66 2014-05-22 12:36:00 | 3150.92 | 3150.95 | 3150.00 | 3150.00 | 25.83 | 81374.95 | 3150.65 2014-05-22 12:37:00 | 3150.63 | 3152.00 | 3150.00 | 3151.53 | 27.96 | 88083.20 | 3150.67 2014-05-22 12:38:00 | 3151.92 | 3153.78 | 3151.57 | 3153.57 | 28.77 | 90691.21 | 3152.50 2014-05-22 12:39:00 | 3152.95 | 3153.45 | 3151.00 | 3152.48 | 131.22 | 413514.56 | 3151.38 2014-05-22 12:40:00 | 3152.28 | 3152.33 | 3150.84 | 3151.42 | 23.71 | 74719.62 | 3151.53 2014-05-22 12:41:00 | 3151.00 | 3153.94 | 3150.35 | 3153.42 | 15.25 | 48068.60 | 3151.63 2014-05-22 12:42:00 | 3152.92 | 3152.92 | 3151.49 | 3152.00 | 19.36 | 61029.48 | 3151.86 2014-05-22 12:43:00 | 3152.02 | 3152.70 | 3152.00 | 3152.37 | 33.80 | 106545.13 | 3152.13 2014-05-22 12:44:00 | 3152.32 | 3154.00 | 3152.30 | 3153.94 | 24.62 | 77615.28 | 3152.79 2014-05-22 12:45:00 | 3153.42 | 3153.42 | 3152.54 | 3152.75 | 29.72 | 93710.03 | 3152.99 2014-05-22 12:46:00 | 3152.42 | 3152.70 | 3152.12 | 3152.47 | 26.38 | 83160.09 | 3152.39 2014-05-22 12:47:00 | 3152.50 | 3152.92 | 3152.10 | 3152.10 | 39.35 | 124056.46 | 3152.48 2014-05-22 12:48:00 | 3152.13 | 3153.44 | 3151.66 | 3153.21 | 51.38 | 161992.23 | 3152.83 2014-05-22 12:49:00 | 3152.97 | 3153.50 | 3152.00 | 3153.00 | 28.37 | 89427.90 | 3152.53 2014-05-22 12:50:00 | 3152.89 | 3153.99 | 3152.34 | 3153.15 | 24.03 | 75755.62 | 3152.81 2014-05-22 12:51:00 | 3153.49 | 3155.42 | 3153.49 | 3155.42 | 42.51 | 134071.82 | 3154.26 2014-05-22 12:52:00 | 3155.92 | 3156.40 | 3155.42 | 3156.39 | 33.78 | 106614.36 | 3155.95 2014-05-22 12:53:00 | 3156.39 | 3156.98 | 3156.00 | 3156.98 | 49.11 | 155011.73 | 3156.68 2014-05-22 12:54:00 | 3156.96 | 3157.00 | 3155.46 | 3156.00 | 92.77 | 292802.64 | 3156.12 2014-05-22 12:55:00 | 3156.15 | 3156.39 | 3154.03 | 3154.39 | 38.48 | 121414.82 | 3155.35 2014-05-22 12:56:00 | 3154.25 | 3154.25 | 3153.43 | 3153.93 | 28.88 | 91084.96 | 3154.02 2014-05-22 12:57:00 | 3154.29 | 3156.39 | 3153.45 | 3155.06 | 44.29 | 139709.48 | 3154.14 2014-05-22 12:58:00 | 3155.32 | 3155.92 | 3154.43 | 3155.90 | 30.41 | 95958.02 | 3155.16 2014-05-22 12:59:00 | 3155.39 | 3156.38 | 3154.76 | 3156.36 | 104.61 | 330118.86 | 3155.59 2014-05-22 13:00:00 | 3156.02 | 3158.00 | 3155.00 | 3158.00 | 149.41 | 471659.12 | 3156.79 2014-05-22 13:01:00 | 3158.00 | 3163.00 | 3157.81 | 3159.42 | 156.46 | 494477.81 | 3160.39 2014-05-22 13:02:00 | 3159.85 | 3161.96 | 3159.04 | 3161.30 | 140.79 | 444947.91 | 3160.32 2014-05-22 13:03:00 | 3161.33 | 3165.00 | 3160.82 | 3161.50 | 135.69 | 429081.31 | 3162.17 2014-05-22 13:04:00 | 3161.38 | 3162.03 | 3160.73 | 3160.73 | 35.41 | 111944.22 | 3161.64 2014-05-22 13:05:00 | 3160.42 | 3160.42 | 3159.00 | 3159.92 | 87.13 | 275326.84 | 3159.95 2014-05-22 13:06:00 | 3160.03 | 3161.88 | 3160.00 | 3161.55 | 55.04 | 173958.53 | 3160.76 2014-05-22 13:07:00 | 3161.52 | 3163.05 | 3160.62 | 3163.03 | 55.74 | 176254.98 | 3162.21 2014-05-22 13:08:00 | 3163.05 | 3164.19 | 3163.03 | 3164.17 | 72.18 | 228330.65 | 3163.48 2014-05-22 13:09:00 | 3164.42 | 3167.38 | 3164.17 | 3166.00 | 66.65 | 210947.11 | 3165.19 2014-05-22 13:10:00 | 3166.00 | 3166.02 | 3163.10 | 3163.92 | 72.87 | 230611.93 | 3164.70 2014-05-22 13:11:00 | 3163.42 | 3163.42 | 3158.95 | 3160.03 | 46.63 | 147374.68 | 3160.72 2014-05-22 13:12:00 | 3160.52 | 3161.04 | 3159.79 | 3160.92 | 50.87 | 160774.25 | 3160.62 2014-05-22 13:13:00 | 3160.90 | 3160.92 | 3159.00 | 3159.00 | 46.49 | 146893.89 | 3159.96 2014-05-22 13:14:00 | 3159.38 | 3160.73 | 3159.01 | 3159.98 | 45.66 | 144259.49 | 3159.71 2014-05-22 13:15:00 | 3159.96 | 3160.72 | 3159.00 | 3160.50 | 63.62 | 201043.33 | 3159.92 2014-05-22 13:16:00 | 3160.60 | 3161.55 | 3160.29 | 3160.89 | 44.88 | 141861.80 | 3160.70 2014-05-22 13:17:00 | 3161.00 | 3161.92 | 3160.36 | 3161.00 | 85.98 | 271798.89 | 3161.15 2014-05-22 13:18:00 | 3160.92 | 3161.96 | 3160.92 | 3161.93 | 74.01 | 233970.74 | 3161.30 2014-05-22 13:19:00 | 3161.87 | 3162.78 | 3161.41 | 3162.05 | 31.68 | 100170.92 | 3161.96 2014-05-22 13:20:00 | 3162.46 | 3162.50 | 3161.12 | 3161.76 | 56.78 | 179522.10 | 3161.88 2014-05-22 13:21:00 | 3161.58 | 3161.76 | 3159.72 | 3161.76 | 65.26 | 206256.44 | 3160.68 2014-05-22 13:22:00 | 3161.92 | 3163.51 | 3161.00 | 3161.94 | 47.70 | 150830.47 | 3162.00 2014-05-22 13:23:00 | 3161.33 | 3162.84 | 3161.02 | 3162.84 | 63.24 | 199960.43 | 3161.88 2014-05-22 13:24:00 | 3162.84 | 3162.85 | 3161.13 | 3161.43 | 35.82 | 113272.03 | 3161.90 2014-05-22 13:25:00 | 3161.51 | 3161.96 | 3161.00 | 3161.82 | 42.96 | 135800.91 | 3161.47 2014-05-22 13:26:00 | 3161.73 | 3161.79 | 3160.94 | 3161.74 | 31.38 | 99199.12 | 3161.32 2014-05-22 13:27:00 | 3161.75 | 3162.81 | 3160.67 | 3161.00 | 87.34 | 276129.78 | 3161.55 2014-05-22 13:28:00 | 3161.00 | 3165.99 | 3161.00 | 3163.92 | 116.13 | 367371.53 | 3163.51 2014-05-22 13:29:00 | 3163.65 | 3164.41 | 3161.97 | 3163.88 | 55.36 | 175128.42 | 3163.56 2014-05-22 13:30:00 | 3163.88 | 3164.44 | 3163.02 | 3164.07 | 61.59 | 194885.59 | 3164.24 2014-05-22 13:31:00 | 3164.27 | 3167.95 | 3163.40 | 3167.79 | 46.20 | 146243.52 | 3165.24 2014-05-22 13:32:00 | 3167.98 | 3174.99 | 3167.06 | 3172.88 | 142.91 | 453114.50 | 3170.61 2014-05-22 13:33:00 | 3172.88 | 3175.02 | 3170.00 | 3170.00 | 186.26 | 590968.20 | 3172.76 2014-05-22 13:34:00 | 3170.00 | 3173.75 | 3169.95 | 3172.91 | 92.22 | 292552.11 | 3172.47 2014-05-22 13:35:00 | 3172.50 | 3173.00 | 3170.76 | 3172.55 | 137.99 | 437756.69 | 3172.31 2014-05-22 13:36:00 | 3172.69 | 3173.06 | 3172.04 | 3172.04 | 66.26 | 210240.17 | 3172.86 2014-05-22 13:37:00 | 3172.06 | 3173.75 | 3172.04 | 3172.99 | 124.85 | 396110.43 | 3172.72 2014-05-22 13:38:00 | 3172.59 | 3175.02 | 3172.50 | 3173.92 | 63.91 | 202869.22 | 3174.15 2014-05-22 13:39:00 | 3173.92 | 3183.03 | 3173.84 | 3180.89 | 216.26 | 687422.82 | 3178.75 2014-05-22 13:40:00 | 3180.89 | 3188.00 | 3180.89 | 3188.00 | 277.44 | 883540.91 | 3184.68 2014-05-22 13:41:00 | 3186.87 | 3190.00 | 3186.00 | 3187.02 | 121.98 | 388866.86 | 3188.03 2014-05-22 13:42:00 | 3187.04 | 3188.00 | 3181.92 | 3184.93 | 122.41 | 389857.39 | 3184.88 2014-05-22 13:43:00 | 3183.89 | 3189.99 | 3182.94 | 3185.00 | 166.49 | 530361.52 | 3185.58 2014-05-22 13:44:00 | 3184.98 | 3190.00 | 3183.20 | 3189.00 | 112.09 | 357150.42 | 3186.31 2014-05-22 13:45:00 | 3188.07 | 3196.38 | 3188.07 | 3196.38 | 225.18 | 719111.68 | 3193.55 2014-05-22 13:46:00 | 3196.41 | 3206.00 | 3196.40 | 3202.50 | 524.18 | 1678051.48 | 3201.28 2014-05-22 13:47:00 | 3202.00 | 3204.99 | 3190.00 | 3194.11 | 290.93 | 930611.41 | 3198.76 2014-05-22 13:48:00 | 3194.11 | 3194.42 | 3188.00 | 3192.09 | 223.11 | 711993.73 | 3191.22 2014-05-22 13:49:00 | 3192.98 | 3194.50 | 3191.00 | 3194.36 | 167.93 | 536154.70 | 3192.82 2014-05-22 13:50:00 | 3193.83 | 3193.90 | 3184.12 | 3185.66 | 209.85 | 669371.94 | 3189.76 2014-05-22 13:51:00 | 3184.77 | 3187.00 | 3180.66 | 3184.98 | 209.77 | 668079.20 | 3184.77 2014-05-22 13:52:00 | 3186.12 | 3186.54 | 3181.00 | 3186.07 | 151.65 | 482912.56 | 3184.47 2014-05-22 13:53:00 | 3185.12 | 3195.00 | 3185.12 | 3193.00 | 220.26 | 702912.66 | 3191.30 2014-05-22 13:54:00 | 3192.98 | 3199.98 | 3191.12 | 3193.15 | 202.13 | 645999.86 | 3195.98 2014-05-22 13:55:00 | 3192.74 | 3193.15 | 3190.00 | 3190.00 | 114.35 | 365008.43 | 3192.06 2014-05-22 13:56:00 | 3190.57 | 3190.57 | 3184.90 | 3186.51 | 173.46 | 552663.24 | 3186.13 2014-05-22 13:57:00 | 3186.90 | 3187.94 | 3178.01 | 3179.03 | 194.47 | 619242.22 | 3184.24 2014-05-22 13:58:00 | 3178.83 | 3183.00 | 3177.03 | 3180.43 | 152.58 | 485299.74 | 3180.69 2014-05-22 13:59:00 | 3181.02 | 3181.02 | 3178.04 | 3179.00 | 209.97 | 667600.24 | 3179.52 2014-05-22 14:00:00 | 3178.54 | 3182.00 | 3178.52 | 3180.00 | 224.54 | 714090.24 | 3180.19 2014-05-22 14:01:00 | 3181.08 | 3182.00 | 3177.00 | 3177.00 | 77.40 | 246117.02 | 3179.81 2014-05-22 14:02:00 | 3177.00 | 3177.00 | 3168.84 | 3173.00 | 236.19 | 749406.40 | 3172.87 2014-05-22 14:03:00 | 3172.91 | 3175.00 | 3172.91 | 3173.81 | 125.57 | 398576.60 | 3174.21 2014-05-22 14:04:00 | 3173.84 | 3177.02 | 3173.00 | 3175.90 | 76.44 | 242688.88 | 3175.06 2014-05-22 14:05:00 | 3175.90 | 3176.88 | 3174.55 | 3174.55 | 77.58 | 246343.28 | 3175.39 2014-05-22 14:06:00 | 3174.46 | 3176.00 | 3172.95 | 3173.21 | 67.40 | 213984.73 | 3174.66 2014-05-22 14:07:00 | 3173.23 | 3174.28 | 3172.89 | 3174.04 | 32.34 | 102640.32 | 3173.59 2014-05-22 14:08:00 | 3174.04 | 3179.00 | 3174.04 | 3176.13 | 116.67 | 370506.38 | 3175.60 2014-05-22 14:09:00 | 3176.13 | 3177.77 | 3175.64 | 3177.74 | 24.88 | 79039.34 | 3176.44 2014-05-22 14:10:00 | 3177.74 | 3180.02 | 3177.00 | 3179.06 | 67.62 | 214924.07 | 3178.60 2014-05-22 14:11:00 | 3179.97 | 3180.08 | 3177.20 | 3178.00 | 86.60 | 275316.34 | 3179.06 2014-05-22 14:12:00 | 3177.98 | 3178.13 | 3175.22 | 3176.12 | 45.13 | 143366.94 | 3176.90 2014-05-22 14:13:00 | 3176.12 | 3176.17 | 3172.80 | 3172.80 | 96.89 | 307575.10 | 3174.48 2014-05-22 14:14:00 | 3172.80 | 3173.00 | 3169.34 | 3169.34 | 76.15 | 241497.96 | 3171.18 2014-05-22 14:15:00 | 3169.34 | 3170.00 | 3158.88 | 3160.00 | 277.97 | 879818.09 | 3165.12 2014-05-22 14:16:00 | 3160.00 | 3168.59 | 3158.88 | 3162.96 | 161.65 | 511164.87 | 3162.09 2014-05-22 14:17:00 | 3161.20 | 3163.02 | 3155.00 | 3159.98 | 163.66 | 517129.75 | 3159.84 2014-05-22 14:18:00 | 3159.89 | 3162.90 | 3158.98 | 3162.00 | 84.81 | 268007.68 | 3159.95 2014-05-22 14:19:00 | 3162.36 | 3163.02 | 3159.86 | 3159.86 | 76.83 | 242934.32 | 3161.93 2014-05-22 14:20:00 | 3159.81 | 3162.00 | 3159.30 | 3161.43 | 85.96 | 271707.75 | 3160.75 2014-05-22 14:21:00 | 3161.43 | 3168.35 | 3161.43 | 3164.91 | 74.01 | 234211.41 | 3164.46 2014-05-22 14:22:00 | 3165.50 | 3165.50 | 3163.25 | 3163.58 | 37.75 | 119431.42 | 3164.08 2014-05-22 14:23:00 | 3163.04 | 3165.00 | 3162.53 | 3165.00 | 41.69 | 131911.14 | 3164.10 2014-05-22 14:24:00 | 3164.19 | 3166.97 | 3164.00 | 3166.53 | 46.13 | 146000.45 | 3165.12 2014-05-22 14:25:00 | 3166.50 | 3166.89 | 3163.67 | 3164.70 | 42.20 | 133606.43 | 3165.95 2014-05-22 14:26:00 | 3164.87 | 3167.93 | 3164.49 | 3167.00 | 61.36 | 194312.69 | 3166.66 2014-05-22 14:27:00 | 3167.00 | 3167.62 | 3164.12 | 3165.93 | 69.96 | 221550.05 | 3166.67 2014-05-22 14:28:00 | 3165.93 | 3167.03 | 3164.29 | 3164.98 | 70.77 | 224024.10 | 3165.61 2014-05-22 14:29:00 | 3164.98 | 3167.05 | 3164.00 | 3167.03 | 40.71 | 128831.08 | 3164.84 2014-05-22 14:30:00 | 3167.02 | 3167.07 | 3166.60 | 3167.07 | 75.35 | 238626.73 | 3166.99 2014-05-22 14:31:00 | 3167.22 | 3169.00 | 3167.22 | 3169.00 | 24.19 | 76650.21 | 3168.15 2014-05-22 14:32:00 | 3169.02 | 3171.03 | 3168.00 | 3170.04 | 39.12 | 123967.68 | 3168.99 2014-05-22 14:33:00 | 3170.04 | 3172.03 | 3168.10 | 3172.03 | 44.27 | 140340.98 | 3170.47 2014-05-22 14:34:00 | 3172.37 | 3173.29 | 3168.49 | 3169.99 | 61.17 | 193954.19 | 3170.79 2014-05-22 14:35:00 | 3169.87 | 3169.95 | 3165.00 | 3165.73 | 50.04 | 158467.99 | 3166.70 2014-05-22 14:36:00 | 3165.70 | 3166.94 | 3165.00 | 3165.89 | 43.18 | 136679.22 | 3165.63 2014-05-22 14:37:00 | 3166.00 | 3167.85 | 3165.00 | 3167.85 | 23.61 | 74751.66 | 3166.50 2014-05-22 14:38:00 | 3167.87 | 3169.00 | 3166.37 | 3167.04 | 38.80 | 122913.70 | 3167.63 2014-05-22 14:39:00 | 3167.84 | 3170.00 | 3167.84 | 3169.22 | 35.80 | 113448.77 | 3169.31 2014-05-22 14:40:00 | 3169.87 | 3169.87 | 3167.00 | 3169.00 | 33.86 | 107286.19 | 3168.80 2014-05-22 14:41:00 | 3168.37 | 3170.87 | 3166.81 | 3169.08 | 34.68 | 109864.05 | 3167.85 2014-05-22 14:42:00 | 3169.87 | 3172.54 | 3168.39 | 3170.01 | 16.44 | 52110.19 | 3170.30 2014-05-22 14:43:00 | 3170.01 | 3170.87 | 3169.66 | 3169.68 | 17.40 | 55155.36 | 3170.03 2014-05-22 14:44:00 | 3169.52 | 3171.87 | 3168.00 | 3169.96 | 38.76 | 122834.91 | 3169.20 2014-05-22 14:45:00 | 3169.96 | 3173.00 | 3169.96 | 3172.01 | 47.18 | 149616.77 | 3171.32 2014-05-22 14:46:00 | 3172.01 | 3174.60 | 3172.00 | 3172.37 | 38.08 | 120821.57 | 3172.67 2014-05-22 14:47:00 | 3172.87 | 3174.00 | 3172.06 | 3174.00 | 6.77 | 21494.50 | 3173.09 2014-05-22 14:48:00 | 3174.00 | 3175.00 | 3172.10 | 3173.98 | 66.92 | 212387.55 | 3173.61 2014-05-22 14:49:00 | 3173.98 | 3175.08 | 3173.00 | 3174.00 | 97.92 | 310778.48 | 3173.74 2014-05-22 14:50:00 | 3174.00 | 3176.87 | 3174.00 | 3176.42 | 125.19 | 397580.17 | 3175.92 2014-05-22 14:51:00 | 3176.42 | 3178.03 | 3175.30 | 3178.03 | 85.40 | 271316.19 | 3176.93 2014-05-22 14:52:00 | 3178.04 | 3183.00 | 3178.00 | 3180.89 | 98.90 | 314554.04 | 3180.43 2014-05-22 14:53:00 | 3180.89 | 3181.97 | 3177.10 | 3178.00 | 52.13 | 165779.30 | 3180.30 2014-05-22 14:54:00 | 3178.00 | 3180.00 | 3178.00 | 3178.96 | 106.14 | 337427.42 | 3179.02 2014-05-22 14:55:00 | 3178.94 | 3180.00 | 3178.94 | 3179.91 | 62.96 | 200182.27 | 3179.62 2014-05-22 14:56:00 | 3179.87 | 3180.08 | 3175.01 | 3175.16 | 110.15 | 350191.31 | 3179.14 2014-05-22 14:57:00 | 3176.04 | 3176.25 | 3175.00 | 3175.87 | 56.03 | 177922.84 | 3175.38 2014-05-22 14:58:00 | 3175.37 | 3177.04 | 3175.00 | 3177.04 | 20.28 | 64407.22 | 3175.74 2014-05-22 14:59:00 | 3177.08 | 3177.37 | 3176.95 | 3176.97 | 10.73 | 34102.40 | 3177.05 2014-05-22 15:00:00 | 3176.97 | 3177.04 | 3175.10 | 3176.64 | 49.68 | 157803.44 | 3176.40 2014-05-22 15:01:00 | 3176.00 | 3176.38 | 3174.78 | 3174.85 | 50.26 | 159584.28 | 3175.24 2014-05-22 15:02:00 | 3174.85 | 3174.87 | 3172.02 | 3172.87 | 38.65 | 122663.18 | 3174.10 2014-05-22 15:03:00 | 3172.72 | 3172.87 | 3170.87 | 3170.87 | 52.25 | 165713.89 | 3171.56 2014-05-22 15:04:00 | 3170.80 | 3171.37 | 3169.00 | 3170.01 | 30.59 | 96963.49 | 3170.09 2014-05-22 15:05:00 | 3170.03 | 3171.46 | 3167.04 | 3169.00 | 82.88 | 262643.32 | 3169.00 2014-05-22 15:06:00 | 3168.00 | 3170.80 | 3165.04 | 3170.80 | 48.91 | 154960.62 | 3168.22 2014-05-22 15:07:00 | 3170.80 | 3172.03 | 3170.55 | 3171.65 | 44.94 | 142494.11 | 3170.90 2014-05-22 15:08:00 | 3171.84 | 3173.37 | 3171.84 | 3173.00 | 19.19 | 60894.34 | 3172.57 2014-05-22 15:09:00 | 3173.00 | 3173.00 | 3171.87 | 3172.00 | 20.52 | 65083.00 | 3172.00 2014-05-22 15:10:00 | 3172.00 | 3172.72 | 3172.00 | 3172.56 | 15.28 | 48473.41 | 3172.34 2014-05-22 15:11:00 | 3172.02 | 3173.32 | 3172.02 | 3173.32 | 31.06 | 98553.39 | 3172.69 2014-05-22 15:12:00 | 3173.30 | 3175.02 | 3173.24 | 3175.02 | 31.45 | 99827.22 | 3174.46 2014-05-22 15:13:00 | 3175.02 | 3177.93 | 3175.02 | 3176.96 | 48.37 | 153664.76 | 3176.86 2014-05-22 15:14:00 | 3176.88 | 3177.72 | 3175.54 | 3175.99 | 29.06 | 92317.25 | 3176.45 2014-05-22 15:15:00 | 3175.87 | 3175.88 | 3174.72 | 3175.62 | 35.93 | 114072.26 | 3175.11 2014-05-22 15:16:00 | 3175.62 | 3175.88 | 3174.50 | 3175.00 | 33.75 | 107148.29 | 3175.05 2014-05-22 15:17:00 | 3175.00 | 3175.88 | 3175.00 | 3175.82 | 7.83 | 24850.68 | 3175.81 2014-05-22 15:18:00 | 3175.82 | 3181.00 | 3175.20 | 3178.16 | 87.52 | 278222.30 | 3178.88 2014-05-22 15:19:00 | 3178.70 | 3180.26 | 3175.03 | 3180.26 | 41.53 | 132035.06 | 3179.27 2014-05-22 15:20:00 | 3180.26 | 3180.83 | 3178.84 | 3178.84 | 39.21 | 124672.46 | 3179.61 2014-05-22 15:21:00 | 3178.84 | 3178.89 | 3176.90 | 3177.37 | 28.69 | 91165.27 | 3177.71 2014-05-22 15:22:00 | 3177.86 | 3177.89 | 3176.10 | 3176.10 | 12.86 | 40856.97 | 3177.06 2014-05-22 15:23:00 | 3176.14 | 3176.87 | 3173.85 | 3173.87 | 25.42 | 80701.50 | 3175.35 2014-05-22 15:24:00 | 3173.83 | 3175.86 | 3173.08 | 3175.86 | 39.71 | 126023.53 | 3174.00 2014-05-22 15:25:00 | 3175.01 | 3175.86 | 3174.97 | 3174.97 | 7.20 | 22874.68 | 3175.27 2014-05-22 15:26:00 | 3174.97 | 3175.01 | 3174.17 | 3174.37 | 5.02 | 15950.60 | 3174.88 2014-05-22 15:27:00 | 3174.19 | 3174.19 | 3173.29 | 3173.29 | 12.32 | 39103.05 | 3173.69 2014-05-22 15:28:00 | 3173.70 | 3176.07 | 3173.31 | 3176.00 | 34.46 | 109426.18 | 3175.09 2014-05-22 15:29:00 | 3176.00 | 3176.00 | 3174.15 | 3174.56 | 20.26 | 64321.29 | 3174.64 2014-05-22 15:30:00 | 3174.58 | 3176.00 | 3174.56 | 3175.70 | 12.54 | 39822.74 | 3175.15 2014-05-22 15:31:00 | 3175.40 | 3176.00 | 3174.99 | 3176.00 | 28.06 | 89101.74 | 3175.63 2014-05-22 15:32:00 | 3176.00 | 3176.00 | 3175.99 | 3176.00 | 41.05 | 130381.15 | 3176.00 2014-05-22 15:33:00 | 3176.00 | 3176.00 | 3175.71 | 3175.72 | 6.86 | 21795.14 | 3175.74 2014-05-22 15:34:00 | 3175.72 | 3175.72 | 3174.00 | 3174.91 | 21.97 | 69740.68 | 3174.94 2014-05-22 15:35:00 | 3174.94 | 3176.02 | 3174.92 | 3176.00 | 30.39 | 96480.02 | 3175.25 2014-05-22 15:36:00 | 3175.37 | 3176.00 | 3175.00 | 3176.00 | 27.37 | 86892.20 | 3175.30 2014-05-22 15:37:00 | 3176.00 | 3176.04 | 3175.72 | 3175.94 | 21.15 | 67156.42 | 3176.00 2014-05-22 15:38:00 | 3175.72 | 3175.72 | 3174.86 | 3175.63 | 23.01 | 73051.69 | 3175.19 2014-05-22 15:39:00 | 3175.67 | 3175.86 | 3175.46 | 3175.46 | 4.48 | 14239.72 | 3175.67 2014-05-22 15:40:00 | 3175.01 | 3175.01 | 3174.00 | 3174.04 | 9.05 | 28728.87 | 3174.11 2014-05-22 15:41:00 | 3174.02 | 3175.84 | 3172.17 | 3174.00 | 76.89 | 244028.02 | 3173.73 2014-05-22 15:42:00 | 3173.87 | 3174.00 | 3168.48 | 3171.00 | 101.21 | 320911.94 | 3170.72 2014-05-22 15:43:00 | 3171.06 | 3172.37 | 3171.04 | 3172.37 | 22.53 | 71455.71 | 3171.86 2014-05-22 15:44:00 | 3172.00 | 3172.00 | 3169.90 | 3170.00 | 79.31 | 251452.66 | 3170.66 2014-05-22 15:45:00 | 3170.00 | 3170.99 | 3169.89 | 3170.60 | 51.72 | 163963.96 | 3170.47 2014-05-22 15:46:00 | 3171.00 | 3172.00 | 3169.02 | 3171.00 | 67.31 | 213396.79 | 3170.40 2014-05-22 15:47:00 | 3170.37 | 3170.37 | 3169.00 | 3170.37 | 41.11 | 130335.41 | 3170.10 2014-05-22 15:48:00 | 3169.37 | 3170.37 | 3169.34 | 3169.59 | 1.19 | 3756.35 | 3169.91 2014-05-22 15:49:00 | 3169.62 | 3170.60 | 3169.59 | 3170.60 | 25.43 | 80624.17 | 3170.19 2014-05-22 15:50:00 | 3170.81 | 3171.15 | 3170.02 | 3170.87 | 4.75 | 15054.62 | 3170.73 2014-05-22 15:51:00 | 3170.53 | 3170.61 | 3169.87 | 3169.87 | 2.79 | 8835.97 | 3170.43 2014-05-22 15:52:00 | 3170.37 | 3170.87 | 3169.05 | 3169.30 | 48.70 | 154326.48 | 3169.25 2014-05-22 15:53:00 | 3169.06 | 3169.06 | 3168.27 | 3168.27 | 13.65 | 43262.30 | 3168.93 2014-05-22 15:54:00 | 3168.27 | 3168.27 | 3166.00 | 3167.01 | 20.41 | 64627.48 | 3166.77 2014-05-22 15:55:00 | 3166.37 | 3167.87 | 3166.37 | 3167.87 | 45.72 | 144819.92 | 3167.40 2014-05-22 15:56:00 | 3167.66 | 3169.56 | 3167.64 | 3169.56 | 13.68 | 43332.92 | 3168.07 2014-05-22 15:57:00 | 3169.78 | 3169.78 | 3169.00 | 3169.09 | 19.17 | 60751.25 | 3169.24 2014-05-22 15:58:00 | 3169.64 | 3170.87 | 3169.02 | 3170.87 | 5.14 | 16289.24 | 3169.73 2014-05-22 15:59:00 | 3170.37 | 3170.37 | 3169.02 | 3169.38 | 21.83 | 69188.18 | 3169.99 2014-05-22 16:00:00 | 3170.00 | 3171.39 | 3169.95 | 3170.00 | 10.58 | 33543.29 | 3170.44 2014-05-22 16:01:00 | 3169.98 | 3170.00 | 3169.02 | 3170.00 | 8.52 | 26991.54 | 3169.88 2014-05-22 16:02:00 | 3170.00 | 3170.00 | 3169.52 | 3169.54 | 7.47 | 23691.30 | 3169.83 2014-05-22 16:03:00 | 3169.97 | 3170.03 | 3169.54 | 3169.54 | 25.18 | 79807.74 | 3169.99 2014-05-22 16:04:00 | 3169.96 | 3169.97 | 3169.03 | 3169.52 | 7.87 | 24931.72 | 3169.56 2014-05-22 16:05:00 | 3169.37 | 3171.02 | 3169.02 | 3170.52 | 13.12 | 41599.62 | 3169.74 2014-05-22 16:06:00 | 3170.52 | 3170.52 | 3170.50 | 3170.52 | 9.80 | 31064.65 | 3170.51 2014-05-22 16:07:00 | 3170.37 | 3170.52 | 3170.00 | 3170.52 | 11.24 | 35618.14 | 3170.28 2014-05-22 16:08:00 | 3170.00 | 3170.42 | 3170.00 | 3170.00 | 0.76 | 2409.25 | 3170.06 2014-05-22 16:09:00 | 3170.00 | 3195.00 | 3170.00 | 3174.78 | 161.20 | 513048.20 | 3182.70 2014-05-22 16:10:00 | 3172.00 | 3179.00 | 3172.00 | 3175.04 | 68.53 | 217664.37 | 3176.19 2014-05-22 16:11:00 | 3175.06 | 3178.02 | 3174.92 | 3176.03 | 102.55 | 325693.04 | 3175.97 2014-05-22 16:12:00 | 3176.51 | 3200.00 | 3176.03 | 3187.17 | 255.84 | 816764.57 | 3192.44 2014-05-22 16:13:00 | 3187.17 | 3205.00 | 3186.37 | 3202.21 | 532.42 | 1702995.60 | 3198.62 2014-05-22 16:14:00 | 3200.21 | 3201.45 | 3197.03 | 3201.00 | 290.53 | 929616.99 | 3199.71 2014-05-22 16:15:00 | 3200.98 | 3201.00 | 3197.02 | 3198.60 | 110.05 | 352101.15 | 3199.38 2014-05-22 16:16:00 | 3197.04 | 3197.25 | 3190.00 | 3190.63 | 117.83 | 376369.10 | 3194.22 2014-05-22 16:17:00 | 3190.65 | 3192.63 | 3190.63 | 3192.63 | 91.61 | 292390.38 | 3191.58 2014-05-22 16:18:00 | 3192.63 | 3195.11 | 3191.75 | 3195.00 | 79.66 | 254382.26 | 3193.35 2014-05-22 16:19:00 | 3195.18 | 3198.15 | 3195.15 | 3197.00 | 71.38 | 228169.20 | 3196.68 2014-05-22 16:20:00 | 3197.02 | 3197.51 | 3191.00 | 3194.05 | 51.03 | 163085.21 | 3196.12 2014-05-22 16:21:00 | 3193.89 | 3193.89 | 3189.25 | 3189.27 | 43.28 | 138097.15 | 3191.08 2014-05-22 16:22:00 | 3189.15 | 3189.15 | 3188.00 | 3189.15 | 44.02 | 140379.10 | 3188.69 2014-05-22 16:23:00 | 3189.13 | 3191.00 | 3189.13 | 3191.00 | 27.10 | 86464.40 | 3190.22 2014-05-22 16:24:00 | 3191.00 | 3192.93 | 3191.00 | 3192.93 | 76.32 | 243591.74 | 3191.55 2014-05-22 16:25:00 | 3192.17 | 3193.00 | 3191.62 | 3191.98 | 45.11 | 144018.19 | 3192.74 2014-05-22 16:26:00 | 3191.98 | 3193.00 | 3191.37 | 3192.10 | 38.04 | 121428.07 | 3192.20 2014-05-22 16:27:00 | 3192.10 | 3193.02 | 3192.02 | 3192.96 | 36.16 | 115451.62 | 3192.98 2014-05-22 16:28:00 | 3192.17 | 3192.60 | 3191.98 | 3192.00 | 48.59 | 155102.49 | 3192.07 2014-05-22 16:29:00 | 3192.00 | 3192.77 | 3191.98 | 3192.57 | 42.44 | 135474.57 | 3192.44 2014-05-22 16:30:00 | 3192.57 | 3199.99 | 3192.57 | 3195.41 | 70.78 | 226142.03 | 3195.09 2014-05-22 16:31:00 | 3195.41 | 3197.69 | 3193.27 | 3195.15 | 63.50 | 202911.49 | 3195.46 2014-05-22 16:32:00 | 3195.23 | 3197.54 | 3193.67 | 3193.67 | 22.49 | 71862.48 | 3195.31 2014-05-22 16:33:00 | 3193.17 | 3194.00 | 3192.11 | 3193.92 | 31.43 | 100359.81 | 3192.92 2014-05-22 16:34:00 | 3193.87 | 3194.35 | 3193.87 | 3194.33 | 24.07 | 76893.71 | 3194.06 2014-05-22 16:35:00 | 3194.35 | 3194.38 | 3193.00 | 3193.00 | 77.36 | 247090.79 | 3194.08 2014-05-22 16:36:00 | 3193.00 | 3193.67 | 3193.00 | 3193.22 | 25.28 | 80722.70 | 3193.02 2014-05-22 16:37:00 | 3193.22 | 3194.17 | 3193.10 | 3193.10 | 12.54 | 40055.67 | 3193.47 2014-05-22 16:38:00 | 3193.67 | 3195.00 | 3193.60 | 3194.67 | 36.78 | 117495.08 | 3194.45 2014-05-22 16:39:00 | 3194.73 | 3197.60 | 3194.73 | 3196.05 | 50.81 | 162371.67 | 3195.92 2014-05-22 16:40:00 | 3196.41 | 3198.33 | 3196.41 | 3197.67 | 19.54 | 62467.81 | 3197.08 2014-05-22 16:41:00 | 3198.05 | 3200.00 | 3198.05 | 3199.00 | 102.75 | 328767.14 | 3199.65 2014-05-22 16:42:00 | 3199.00 | 3203.00 | 3199.00 | 3201.00 | 70.89 | 226875.89 | 3200.48 2014-05-22 16:43:00 | 3201.66 | 3203.43 | 3201.45 | 3203.43 | 75.93 | 243180.81 | 3202.57 2014-05-22 16:44:00 | 3202.29 | 3204.54 | 3193.18 | 3198.30 | 102.39 | 327820.53 | 3201.65 2014-05-22 16:45:00 | 3198.30 | 3199.04 | 3195.78 | 3196.04 | 107.08 | 342269.88 | 3196.36 2014-05-22 16:46:00 | 3196.04 | 3204.90 | 3196.00 | 3198.95 | 38.77 | 123972.67 | 3197.81 2014-05-22 16:47:00 | 3198.92 | 3199.00 | 3193.12 | 3195.99 | 30.20 | 96505.54 | 3195.65 2014-05-22 16:48:00 | 3195.99 | 3196.83 | 3194.92 | 3195.90 | 49.10 | 156889.58 | 3195.37 2014-05-22 16:49:00 | 3195.90 | 3196.88 | 3195.50 | 3196.88 | 23.32 | 74506.84 | 3195.66 2014-05-22 16:50:00 | 3196.88 | 3197.99 | 3195.96 | 3197.99 | 15.76 | 50376.54 | 3196.28 2014-05-22 16:51:00 | 3198.02 | 3198.99 | 3197.18 | 3198.99 | 30.18 | 96537.51 | 3198.51 2014-05-22 16:52:00 | 3199.14 | 3199.14 | 3195.00 | 3195.00 | 169.93 | 543127.99 | 3196.28 2014-05-22 16:53:00 | 3195.02 | 3195.97 | 3193.00 | 3194.00 | 122.62 | 391642.99 | 3194.01 2014-05-22 16:54:00 | 3193.60 | 3194.00 | 3191.90 | 3192.08 | 59.07 | 188587.21 | 3192.39 2014-05-22 16:55:00 | 3192.08 | 3193.10 | 3191.00 | 3192.10 | 68.64 | 219097.52 | 3192.03 2014-05-22 16:56:00 | 3192.10 | 3194.31 | 3190.00 | 3191.10 | 55.22 | 176243.76 | 3191.43 2014-05-22 16:57:00 | 3190.60 | 3191.48 | 3190.15 | 3191.15 | 6.20 | 19764.98 | 3190.47 2014-05-22 16:58:00 | 3191.15 | 3191.46 | 3189.24 | 3189.24 | 105.65 | 337061.41 | 3190.36 2014-05-22 16:59:00 | 3189.24 | 3191.41 | 3188.64 | 3190.62 | 22.10 | 70495.14 | 3189.83 2014-05-22 17:00:00 | 3190.62 | 3190.97 | 3189.96 | 3190.54 | 19.24 | 61394.42 | 3190.31 2014-05-22 17:01:00 | 3190.53 | 3191.10 | 3190.00 | 3191.10 | 31.22 | 99599.89 | 3190.46 2014-05-22 17:02:00 | 3191.00 | 3193.15 | 3191.00 | 3193.15 | 14.69 | 46887.83 | 3192.25 2014-05-22 17:03:00 | 3193.46 | 3195.19 | 3193.46 | 3195.09 | 27.31 | 87249.48 | 3194.78 2014-05-22 17:04:00 | 3195.09 | 3198.02 | 3195.09 | 3196.00 | 68.87 | 220140.65 | 3196.56 2014-05-22 17:05:00 | 3196.00 | 3198.13 | 3196.00 | 3196.98 | 80.26 | 256604.38 | 3197.12 2014-05-22 17:06:00 | 3196.96 | 3196.96 | 3191.03 | 3193.60 | 12.86 | 41091.03 | 3194.76 2014-05-22 17:07:00 | 3194.06 | 3195.36 | 3193.99 | 3195.34 | 14.05 | 44879.18 | 3194.93 2014-05-22 17:08:00 | 3195.15 | 3198.80 | 3194.31 | 3198.48 | 76.77 | 245461.89 | 3197.28 2014-05-22 17:09:00 | 3198.46 | 3198.48 | 3195.01 | 3196.00 | 24.97 | 79862.87 | 3197.84 2014-05-22 17:10:00 | 3196.03 | 3196.10 | 3195.11 | 3196.10 | 3.06 | 9777.77 | 3195.35 2014-05-22 17:11:00 | 3196.10 | 3197.00 | 3195.32 | 3195.32 | 14.08 | 44995.84 | 3195.95 2014-05-22 17:12:00 | 3195.60 | 3195.76 | 3195.11 | 3195.76 | 13.45 | 42963.09 | 3195.47 2014-05-22 17:13:00 | 3195.76 | 3196.00 | 3195.76 | 3196.00 | 3.38 | 10792.30 | 3195.82 2014-05-22 17:14:00 | 3195.40 | 3195.78 | 3194.96 | 3195.78 | 16.88 | 53942.83 | 3195.10 2014-05-22 17:15:00 | 3196.01 | 3197.67 | 3195.43 | 3195.43 | 36.47 | 116578.74 | 3197.00 2014-05-22 17:16:00 | 3197.95 | 3198.15 | 3196.10 | 3198.00 | 71.87 | 229831.72 | 3197.93 2014-05-22 17:17:00 | 3198.02 | 3200.02 | 3198.02 | 3200.02 | 28.07 | 89789.53 | 3199.34 2014-05-22 17:18:00 | 3200.02 | 3201.00 | 3199.14 | 3201.00 | 24.59 | 78672.23 | 3199.88 2014-05-22 17:19:00 | 3199.77 | 3201.60 | 3199.77 | 3201.60 | 24.33 | 77856.54 | 3200.29 2014-05-22 17:20:00 | 3202.00 | 3204.00 | 3199.98 | 3199.98 | 33.16 | 106169.34 | 3201.92 2014-05-22 17:21:00 | 3199.96 | 3199.96 | 3197.02 | 3199.10 | 33.58 | 107386.26 | 3198.02 2014-05-22 17:22:00 | 3199.15 | 3199.98 | 3198.60 | 3199.11 | 15.64 | 50031.63 | 3199.16 2014-05-22 17:23:00 | 3199.13 | 3199.15 | 3196.22 | 3198.00 | 11.75 | 37586.21 | 3197.74 2014-05-22 17:24:00 | 3197.91 | 3198.03 | 3197.00 | 3197.50 | 4.00 | 12788.63 | 3197.96 2014-05-22 17:25:00 | 3197.86 | 3197.86 | 3196.22 | 3196.30 | 9.64 | 30813.16 | 3197.05 2014-05-22 17:26:00 | 3196.51 | 3196.51 | 3196.50 | 3196.51 | 2.67 | 8547.46 | 3196.51 2014-05-22 17:27:00 | 3197.10 | 3200.96 | 3196.97 | 3200.12 | 51.04 | 163295.38 | 3199.36 2014-05-22 17:28:00 | 3200.12 | 3200.14 | 3196.20 | 3200.02 | 14.71 | 47064.98 | 3199.52 2014-05-22 17:29:00 | 3200.04 | 3200.04 | 3199.37 | 3199.98 | 12.04 | 38528.47 | 3199.77 2014-05-22 17:30:00 | 3199.58 | 3199.97 | 3199.17 | 3199.97 | 11.16 | 35716.91 | 3199.87 2014-05-22 17:31:00 | 3199.39 | 3200.00 | 3199.39 | 3199.99 | 10.65 | 34069.75 | 3199.94 2014-05-22 17:32:00 | 3199.97 | 3200.01 | 3199.37 | 3199.99 | 3.90 | 12473.53 | 3199.98 2014-05-22 17:33:00 | 3199.97 | 3199.99 | 3195.00 | 3195.00 | 59.84 | 191297.63 | 3196.82 2014-05-22 17:34:00 | 3196.10 | 3199.98 | 3196.10 | 3199.00 | 8.20 | 26221.85 | 3198.96 2014-05-22 17:35:00 | 3198.60 | 3199.10 | 3198.51 | 3199.10 | 8.05 | 25740.26 | 3198.74 2014-05-22 17:36:00 | 3199.60 | 3199.99 | 3199.60 | 3199.94 | 6.20 | 19836.60 | 3199.97 2014-05-22 17:37:00 | 3199.97 | 3200.00 | 3198.99 | 3199.98 | 47.32 | 151407.99 | 3199.73 2014-05-22 17:38:00 | 3199.98 | 3200.10 | 3199.98 | 3200.00 | 5.89 | 18841.63 | 3200.00 2014-05-22 17:39:00 | 3200.00 | 3200.00 | 3197.00 | 3197.04 | 19.10 | 61104.05 | 3199.00 2014-05-22 17:40:00 | 3197.04 | 3197.04 | 3195.02 | 3195.62 | 23.44 | 74915.63 | 3196.06 2014-05-22 17:41:00 | 3195.64 | 3196.37 | 3195.00 | 3196.02 | 9.55 | 30510.24 | 3195.46 2014-05-22 17:42:00 | 3196.60 | 3198.10 | 3196.50 | 3198.10 | 8.47 | 27076.27 | 3197.48 2014-05-22 17:43:00 | 3198.15 | 3201.00 | 3198.15 | 3198.30 | 36.80 | 117742.87 | 3199.97 2014-05-22 17:44:00 | 3198.50 | 3199.90 | 3194.72 | 3197.88 | 28.92 | 92442.33 | 3197.04 2014-05-22 17:45:00 | 3198.60 | 3198.98 | 3198.51 | 3198.53 | 14.00 | 44776.01 | 3198.51 2014-05-22 17:46:00 | 3198.53 | 3199.90 | 3198.51 | 3199.90 | 12.76 | 40815.41 | 3198.95 2014-05-22 17:47:00 | 3199.00 | 3201.99 | 3195.00 | 3198.47 | 33.13 | 105966.90 | 3198.81 2014-05-22 17:48:00 | 3198.28 | 3198.60 | 3196.00 | 3198.60 | 9.70 | 31026.46 | 3197.94 2014-05-22 17:49:00 | 3198.93 | 3202.00 | 3198.10 | 3198.13 | 41.28 | 132057.06 | 3199.44 2014-05-22 17:50:00 | 3198.13 | 3201.96 | 3198.13 | 3201.18 | 11.04 | 35323.89 | 3199.92 2014-05-22 17:51:00 | 3201.98 | 3202.00 | 3200.98 | 3200.98 | 27.12 | 86839.81 | 3201.59 2014-05-22 17:52:00 | 3200.98 | 3202.00 | 3200.98 | 3201.07 | 27.24 | 87199.62 | 3201.63 2014-05-22 17:53:00 | 3201.05 | 3202.04 | 3200.60 | 3202.00 | 10.34 | 33094.36 | 3201.54 2014-05-22 17:54:00 | 3202.02 | 3206.00 | 3201.24 | 3204.57 | 92.81 | 297323.74 | 3203.64 2014-05-22 17:55:00 | 3204.52 | 3207.00 | 3204.52 | 3204.83 | 12.81 | 41075.93 | 3205.80 2014-05-22 17:56:00 | 3205.04 | 3205.04 | 3204.15 | 3204.15 | 1.80 | 5775.30 | 3204.94 2014-05-22 17:57:00 | 3204.15 | 3206.02 | 3204.15 | 3206.02 | 7.02 | 22495.39 | 3204.93 2014-05-22 17:58:00 | 3206.02 | 3208.00 | 3206.00 | 3206.08 | 23.46 | 75207.04 | 3206.44 2014-05-22 17:59:00 | 3206.54 | 3208.00 | 3206.10 | 3208.00 | 18.32 | 58759.85 | 3206.72 2014-05-22 18:00:00 | 3207.98 | 3208.00 | 3204.58 | 3207.10 | 36.07 | 115611.68 | 3205.65 2014-05-22 18:01:00 | 3207.00 | 3208.02 | 3205.18 | 3208.00 | 24.21 | 77636.52 | 3207.46 2014-05-22 18:02:00 | 3207.50 | 3207.50 | 3204.98 | 3206.60 | 33.77 | 108245.72 | 3205.76 2014-05-22 18:03:00 | 3207.00 | 3208.00 | 3206.98 | 3207.99 | 25.88 | 82995.17 | 3207.29 2014-05-22 18:04:00 | 3207.98 | 3208.15 | 3207.98 | 3208.13 | 13.86 | 44459.52 | 3207.99 2014-05-22 18:05:00 | 3208.15 | 3208.80 | 3208.15 | 3208.80 | 7.07 | 22670.12 | 3208.34 2014-05-22 18:06:00 | 3208.36 | 3209.19 | 3208.36 | 3209.02 | 5.70 | 18277.66 | 3208.86 2014-05-22 18:07:00 | 3209.03 | 3209.03 | 3209.00 | 3209.00 | 11.10 | 35623.16 | 3209.00 2014-05-22 18:08:00 | 3209.00 | 3209.19 | 3208.98 | 3209.19 | 7.56 | 24272.90 | 3209.00 2014-05-22 18:09:00 | 3209.19 | 3209.99 | 3206.07 | 3206.07 | 28.22 | 90557.68 | 3209.10 2014-05-22 18:10:00 | 3207.60 | 3208.95 | 3205.52 | 3207.10 | 12.70 | 40725.12 | 3206.95 2014-05-22 18:11:00 | 3207.60 | 3207.92 | 3207.08 | 3207.88 | 7.40 | 23721.70 | 3207.37 2014-05-22 18:12:00 | 3207.88 | 3208.98 | 3207.13 | 3208.00 | 3.39 | 10874.84 | 3207.92 2014-05-22 18:13:00 | 3208.00 | 3208.99 | 3207.29 | 3208.99 | 0.71 | 2277.89 | 3208.30 2014-05-22 18:14:00 | 3208.99 | 3209.50 | 3208.60 | 3209.10 | 1.55 | 4961.13 | 3209.01 2014-05-22 18:15:00 | 3209.06 | 3209.50 | 3208.70 | 3209.50 | 4.03 | 12923.21 | 3209.14 2014-05-22 18:16:00 | 3208.70 | 3209.50 | 3208.10 | 3208.14 | 15.32 | 49156.50 | 3208.44 2014-05-22 18:17:00 | 3209.10 | 3209.10 | 3208.10 | 3208.12 | 3.19 | 10244.39 | 3208.39 2014-05-22 18:18:00 | 3208.12 | 3208.12 | 3207.60 | 3207.86 | 18.72 | 60054.63 | 3207.88 2014-05-22 18:19:00 | 3207.86 | 3207.86 | 3207.15 | 3207.80 | 13.48 | 43247.89 | 3207.82 2014-05-22 18:20:00 | 3207.80 | 3207.85 | 3203.32 | 3204.96 | 18.92 | 60637.99 | 3205.65 2014-05-22 18:21:00 | 3204.60 | 3205.00 | 3196.82 | 3200.00 | 66.49 | 212811.40 | 3200.46 2014-05-22 18:22:00 | 3200.00 | 3200.00 | 3198.98 | 3199.00 | 15.06 | 48177.80 | 3199.27 2014-05-22 18:23:00 | 3199.00 | 3199.03 | 3197.04 | 3198.87 | 9.55 | 30535.22 | 3198.75 2014-05-22 18:24:00 | 3198.13 | 3198.77 | 3196.82 | 3197.08 | 21.61 | 69102.64 | 3197.72 2014-05-22 18:25:00 | 3197.12 | 3200.00 | 3195.70 | 3198.50 | 48.30 | 154437.95 | 3197.41 2014-05-22 18:26:00 | 3197.60 | 3199.18 | 3196.11 | 3199.18 | 19.06 | 60937.85 | 3196.66 2014-05-22 18:27:00 | 3199.48 | 3200.08 | 3199.08 | 3200.08 | 14.48 | 46344.42 | 3199.92 2014-05-22 18:28:00 | 3200.00 | 3200.82 | 3198.62 | 3199.50 | 18.69 | 59807.75 | 3200.16 2014-05-22 18:29:00 | 3199.52 | 3201.14 | 3199.50 | 3199.50 | 4.57 | 14610.21 | 3199.78 2014-05-22 18:30:00 | 3200.10 | 3200.10 | 3198.60 | 3199.00 | 0.40 | 1285.89 | 3198.72 2014-05-22 18:31:00 | 3198.60 | 3199.40 | 3198.60 | 3198.64 | 2.42 | 7728.62 | 3198.93 2014-05-22 18:32:00 | 3198.64 | 3199.04 | 3198.64 | 3199.02 | 14.75 | 47178.57 | 3198.98 2014-05-22 18:33:00 | 3199.60 | 3200.02 | 3199.60 | 3200.02 | 1.35 | 4307.20 | 3200.00 2014-05-22 18:34:00 | 3200.10 | 3200.20 | 3200.00 | 3200.00 | 8.03 | 25680.58 | 3200.07 2014-05-22 18:35:00 | 3200.47 | 3201.50 | 3200.06 | 3201.50 | 7.41 | 23709.78 | 3201.00 2014-05-22 18:36:00 | 3200.60 | 3201.45 | 3199.00 | 3199.56 | 29.55 | 94568.58 | 3199.97 2014-05-22 18:37:00 | 3199.52 | 3199.52 | 3198.98 | 3199.02 | 7.44 | 23794.86 | 3199.09 2014-05-22 18:38:00 | 3199.02 | 3199.02 | 3196.97 | 3196.97 | 24.74 | 79096.03 | 3197.61 2014-05-22 18:39:00 | 3196.99 | 3196.99 | 3196.00 | 3196.00 | 41.75 | 133442.19 | 3196.37 2014-05-22 18:40:00 | 3195.98 | 3196.79 | 3195.10 | 3195.12 | 13.92 | 44481.49 | 3195.51 2014-05-22 18:41:00 | 3195.12 | 3195.58 | 3194.53 | 3194.53 | 36.86 | 117774.03 | 3194.83 2014-05-22 18:42:00 | 3194.53 | 3194.54 | 3194.53 | 3194.53 | 9.32 | 29782.61 | 3194.53 2014-05-22 18:43:00 | 3194.53 | 3195.76 | 3194.53 | 3195.58 | 11.43 | 36509.48 | 3195.02 2014-05-22 18:44:00 | 3195.58 | 3196.10 | 3195.10 | 3196.02 | 30.24 | 96616.37 | 3195.51 2014-05-22 18:45:00 | 3196.00 | 3196.09 | 3195.37 | 3195.52 | 5.24 | 16745.77 | 3195.76 2014-05-22 18:46:00 | 3196.09 | 3196.20 | 3195.52 | 3196.10 | 6.37 | 20361.48 | 3195.96 2014-05-22 18:47:00 | 3196.10 | 3196.13 | 3195.80 | 3195.82 | 3.99 | 12739.63 | 3196.09 2014-05-22 18:48:00 | 3196.46 | 3196.99 | 3196.46 | 3196.49 | 2.32 | 7412.75 | 3196.53 2014-05-22 18:49:00 | 3196.49 | 3197.00 | 3196.49 | 3196.66 | 3.60 | 11501.82 | 3196.73 2014-05-22 18:50:00 | 3196.70 | 3197.98 | 3196.70 | 3197.98 | 0.92 | 2931.69 | 3197.05 2014-05-22 18:51:00 | 3197.29 | 3197.29 | 3197.27 | 3197.27 | 0.58 | 1860.82 | 3197.29 2014-05-22 18:52:00 | 3197.27 | 3197.98 | 3196.13 | 3197.10 | 11.07 | 35374.53 | 3196.98 2014-05-22 18:53:00 | 3196.60 | 3196.60 | 3196.01 | 3196.02 | 2.27 | 7251.77 | 3196.02 2014-05-22 18:54:00 | 3196.02 | 3197.08 | 3196.00 | 3197.06 | 12.56 | 40152.93 | 3196.13 2014-05-22 18:55:00 | 3197.06 | 3197.06 | 3197.06 | 3197.06 | 0.26 | 831.24 | 3197.06 2014-05-22 18:56:00 | 3196.62 | 3196.62 | 3196.60 | 3196.62 | 4.42 | 14141.77 | 3196.60 2014-05-22 18:57:00 | 3196.60 | 3196.60 | 3196.00 | 3196.00 | 6.20 | 19802.55 | 3196.02 2014-05-22 18:58:00 | 3196.54 | 3196.98 | 3196.49 | 3196.98 | 0.61 | 1962.72 | 3196.61 2014-05-22 18:59:00 | 3196.98 | 3197.00 | 3196.00 | 3196.00 | 10.84 | 34647.38 | 3196.84 2014-05-22 19:00:00 | 3196.60 | 3197.00 | 3196.04 | 3197.00 | 2.92 | 9318.53 | 3196.75 2014-05-22 19:01:00 | 3197.00 | 3197.00 | 3197.00 | 3197.00 | 1.18 | 3762.87 | 3197.00 2014-05-22 19:02:00 | 3196.98 | 3196.98 | 3196.98 | 3196.98 | 0.01 | 44.76 | 3196.98 2014-05-22 19:03:00 | 3196.98 | 3197.00 | 3196.98 | 3197.00 | 2.86 | 9127.43 | 3197.00 2014-05-22 19:04:00 | 3196.27 | 3197.00 | 3196.20 | 3197.00 | 6.02 | 19234.25 | 3196.65 2014-05-22 19:05:00 | 3196.27 | 3196.28 | 3196.00 | 3196.00 | 10.13 | 32366.16 | 3196.03 2014-05-22 19:06:00 | 3196.02 | 3196.98 | 3195.98 | 3196.98 | 3.98 | 12707.85 | 3196.14 2014-05-22 19:07:00 | 3196.99 | 3198.15 | 3195.50 | 3197.00 | 11.57 | 37000.10 | 3196.83 2014-05-22 19:08:00 | . | . | . | . | . | . | . 2014-05-22 19:09:00 | . | . | . | . | . | . | . 2014-05-22 19:10:00 | 3196.43 | 3196.43 | 3196.30 | 3196.37 | 1.67 | 5344.28 | 3196.34 2014-05-22 19:11:00 | 3196.37 | 3196.39 | 3196.37 | 3196.39 | 1.62 | 5181.34 | 3196.38 2014-05-22 19:12:00 | 3196.43 | 3198.90 | 3196.43 | 3197.00 | 9.56 | 30546.90 | 3196.62 2014-05-22 19:13:00 | 3196.63 | 3197.02 | 3196.30 | 3196.30 | 3.08 | 9855.38 | 3196.68 2014-05-22 19:14:00 | 3196.48 | 3197.00 | 3196.30 | 3196.30 | 3.26 | 10427.04 | 3196.52 2014-05-22 19:15:00 | 3196.32 | 3196.35 | 3196.30 | 3196.30 | 1.21 | 3851.56 | 3196.31 2014-05-22 19:16:00 | 3196.70 | 3197.00 | 3195.61 | 3197.00 | 15.34 | 49032.56 | 3196.80 2014-05-22 19:17:00 | 3197.04 | 3200.02 | 3195.60 | 3200.02 | 47.75 | 152767.22 | 3199.18 2014-05-22 19:18:00 | 3200.10 | 3201.60 | 3198.42 | 3200.08 | 10.74 | 34357.05 | 3200.47 2014-05-22 19:19:00 | 3200.08 | 3201.00 | 3200.08 | 3200.12 | 1.13 | 3612.94 | 3200.12 2014-05-22 19:20:00 | 3200.14 | 3200.60 | 3200.00 | 3200.56 | 5.56 | 17803.49 | 3200.34 2014-05-22 19:21:00 | 3201.00 | 3201.60 | 3200.60 | 3201.58 | 3.10 | 9908.68 | 3201.51 2014-05-22 19:22:00 | 3201.94 | 3202.15 | 3201.94 | 3202.15 | 6.73 | 21536.90 | 3202.04 2014-05-22 19:23:00 | 3202.21 | 3202.22 | 3199.21 | 3201.62 | 9.53 | 30528.51 | 3202.07 2014-05-22 19:24:00 | 3201.10 | 3201.10 | 3201.00 | 3201.00 | 0.16 | 505.76 | 3201.02 2014-05-22 19:25:00 | 3201.00 | 3201.00 | 3195.60 | 3199.15 | 5.07 | 16226.74 | 3198.02 2014-05-22 19:26:00 | 3199.00 | 3200.15 | 3195.60 | 3199.02 | 3.64 | 11652.15 | 3197.63 2014-05-22 19:27:00 | 3199.10 | 3200.91 | 3198.96 | 3198.96 | 2.59 | 8295.79 | 3200.54 2014-05-22 19:28:00 | . | . | . | . | . | . | . 2014-05-22 19:29:00 | 3198.60 | 3198.89 | 3196.61 | 3198.89 | 0.38 | 1224.85 | 3198.05 2014-05-22 19:30:00 | 3198.10 | 3199.00 | 3197.98 | 3198.10 | 10.73 | 34325.70 | 3198.15 2014-05-22 19:31:00 | 3198.00 | 3198.00 | 3198.00 | 3198.00 | 0.02 | 67.16 | 3198.00 2014-05-22 19:32:00 | 3198.00 | 3198.00 | 3195.60 | 3197.00 | 3.02 | 9657.34 | 3196.74 2014-05-22 19:33:00 | 3197.10 | 3199.00 | 3197.10 | 3197.96 | 2.08 | 6653.72 | 3198.90 2014-05-22 19:34:00 | 3198.00 | 3198.00 | 3195.60 | 3196.90 | 8.12 | 25938.93 | 3196.42 2014-05-22 19:35:00 | 3196.90 | 3196.96 | 3195.62 | 3196.94 | 13.69 | 43774.03 | 3196.82 2014-05-22 19:36:00 | 3196.94 | 3197.10 | 3195.62 | 3196.98 | 4.31 | 13771.52 | 3196.73 2014-05-22 19:37:00 | 3197.00 | 3197.55 | 3195.60 | 3197.55 | 4.54 | 14507.58 | 3196.21 2014-05-22 19:38:00 | 3197.60 | 3197.98 | 3197.60 | 3197.94 | 0.24 | 761.11 | 3197.93 2014-05-22 19:39:00 | 3197.86 | 3198.00 | 3197.86 | 3198.00 | 5.76 | 18413.92 | 3197.97 2014-05-22 19:40:00 | 3197.90 | 3197.90 | 3197.90 | 3197.90 | 1.49 | 4758.48 | 3197.90 2014-05-22 19:41:00 | . | . | . | . | . | . | . 2014-05-22 19:42:00 | 3197.10 | 3197.10 | 3197.09 | 3197.09 | 0.04 | 127.88 | 3197.09 2014-05-22 19:43:00 | 3197.50 | 3200.15 | 3197.50 | 3198.15 | 8.63 | 27610.14 | 3198.21 2014-05-22 19:44:00 | 3198.60 | 3200.15 | 3198.18 | 3199.03 | 3.49 | 11166.56 | 3198.67 2014-05-22 19:45:00 | 3199.00 | 3199.10 | 3198.99 | 3199.10 | 12.01 | 38416.83 | 3199.00 2014-05-22 19:46:00 | 3199.02 | 3199.10 | 3195.60 | 3199.00 | 22.35 | 71468.37 | 3197.83 2014-05-22 19:47:00 | 3199.00 | 3200.00 | 3199.00 | 3199.00 | 1.21 | 3871.01 | 3199.18 2014-05-22 19:48:00 | 3199.00 | 3199.00 | 3195.60 | 3197.99 | 5.68 | 18160.43 | 3196.70 2014-05-22 19:49:00 | . | . | . | . | . | . | . 2014-05-22 19:50:00 | . | . | . | . | . | . | . 2014-05-22 19:51:00 | 3198.30 | 3198.50 | 3198.30 | 3198.50 | 18.81 | 60163.54 | 3198.49 2014-05-22 19:52:00 | . | . | . | . | . | . | . 2014-05-22 19:53:00 | . | . | . | . | . | . | . 2014-05-22 19:54:00 | 3198.50 | 3198.50 | 3198.50 | 3198.50 | 0.27 | 863.60 | 3198.50 2014-05-22 19:55:00 | 3198.42 | 3198.48 | 3198.40 | 3198.48 | 2.26 | 7234.83 | 3198.42 2014-05-22 19:56:00 | 3198.48 | 3199.15 | 3198.48 | 3199.10 | 10.65 | 34064.49 | 3198.54 2014-05-22 19:57:00 | . | . | . | . | . | . | . 2014-05-22 19:58:00 | . | . | . | . | . | . | . 2014-05-22 19:59:00 | 3199.60 | 3199.60 | 3198.38 | 3199.10 | 2.94 | 9414.60 | 3198.98 2014-05-22 20:00:00 | . | . | . | . | . | . | . 2014-05-22 20:01:00 | 3199.60 | 3200.00 | 3199.10 | 3199.10 | 1.97 | 6300.79 | 3199.99 2014-05-22 20:02:00 | 3199.50 | 3200.00 | 3199.50 | 3200.00 | 1.61 | 5151.96 | 3199.97 2014-05-22 20:03:00 | 3199.10 | 3199.15 | 3197.00 | 3198.60 | 4.36 | 13952.14 | 3197.83 2014-05-22 20:04:00 | 3198.91 | 3198.93 | 3198.91 | 3198.91 | 1.84 | 5876.40 | 3198.91 2014-05-22 20:05:00 | 3199.10 | 3199.96 | 3198.15 | 3198.15 | 0.47 | 1503.37 | 3198.66 2014-05-22 20:06:00 | 3198.15 | 3199.60 | 3197.16 | 3199.10 | 1.85 | 5909.86 | 3197.97 2014-05-22 20:07:00 | 3199.60 | 3200.00 | 3197.00 | 3199.13 | 15.18 | 48551.05 | 3198.15 2014-05-22 20:08:00 | 3199.84 | 3200.00 | 3199.13 | 3199.13 | 9.65 | 30895.77 | 3199.98 2014-05-22 20:09:00 | 3199.51 | 3200.00 | 3199.51 | 3199.83 | 0.49 | 1558.32 | 3199.83 2014-05-22 20:10:00 | 3200.00 | 3200.00 | 3200.00 | 3200.00 | 0.43 | 1363.20 | 3200.00 2014-05-22 20:11:00 | 3200.00 | 3200.00 | 3200.00 | 3200.00 | 10.25 | 32809.60 | 3200.00 2014-05-22 20:12:00 | . | . | . | . | . | . | . 2014-05-22 20:13:00 | 3200.00 | 3202.00 | 3198.94 | 3199.00 | 3.97 | 12717.65 | 3200.21 2014-05-22 20:14:00 | 3199.60 | 3202.00 | 3199.00 | 3202.00 | 10.04 | 32111.84 | 3199.98 2014-05-22 20:15:00 | 3200.15 | 3202.00 | 3200.15 | 3201.19 | 3.32 | 10613.24 | 3201.58 2014-05-22 20:16:00 | 3201.21 | 3201.84 | 3201.21 | 3201.84 | 0.68 | 2177.12 | 3201.65 2014-05-22 20:17:00 | 3201.84 | 3203.50 | 3201.84 | 3202.00 | 24.22 | 77560.18 | 3202.06 2014-05-22 20:18:00 | 3201.99 | 3202.00 | 3201.99 | 3202.00 | 0.17 | 544.34 | 3202.00 2014-05-22 20:19:00 | 3202.60 | 3204.88 | 3202.60 | 3204.88 | 2.31 | 7394.07 | 3203.67 2014-05-22 20:20:00 | 3204.10 | 3204.88 | 3204.10 | 3204.68 | 1.10 | 3527.95 | 3204.31 2014-05-22 20:21:00 | . | . | . | . | . | . | . 2014-05-22 20:22:00 | 3204.88 | 3204.88 | 3204.87 | 3204.87 | 0.53 | 1698.58 | 3204.87 2014-05-22 20:23:00 | 3204.87 | 3204.87 | 3203.16 | 3203.16 | 8.60 | 27548.43 | 3204.80 2014-05-22 20:24:00 | 3204.10 | 3204.88 | 3204.10 | 3204.88 | 0.29 | 926.11 | 3204.54 2014-05-22 20:25:00 | 3204.88 | 3204.88 | 3204.88 | 3204.88 | 0.02 | 64.10 | 3204.88 2014-05-22 20:26:00 | . | . | . | . | . | . | . 2014-05-22 20:27:00 | 3204.88 | 3204.88 | 3204.88 | 3204.88 | 0.06 | 189.09 | 3204.88 2014-05-22 20:28:00 | 3204.88 | 3204.90 | 3204.88 | 3204.90 | 1.14 | 3656.77 | 3204.88 2014-05-22 20:29:00 | 3204.90 | 3205.00 | 3204.90 | 3205.00 | 23.09 | 74005.25 | 3204.94 2014-05-22 20:30:00 | 3205.00 | 3206.10 | 3205.00 | 3206.10 | 29.18 | 93522.03 | 3205.00 2014-05-22 20:31:00 | 3206.10 | 3206.10 | 3206.00 | 3206.00 | 4.02 | 12878.68 | 3206.05 2014-05-22 20:32:00 | 3205.65 | 3205.65 | 3205.65 | 3205.65 | 0.06 | 192.34 | 3205.65 2014-05-22 20:33:00 | 3205.65 | 3205.65 | 3203.16 | 3203.16 | 6.36 | 20383.70 | 3204.98 2014-05-22 20:34:00 | 3203.16 | 3204.54 | 3203.16 | 3204.44 | 2.93 | 9375.92 | 3204.35 2014-05-22 20:35:00 | 3204.60 | 3205.66 | 3204.60 | 3205.62 | 2.44 | 7804.26 | 3205.04 2014-05-22 20:36:00 | 3206.09 | 3207.28 | 3206.09 | 3207.28 | 3.89 | 12459.13 | 3206.98 2014-05-22 20:37:00 | 3207.14 | 3208.95 | 3207.12 | 3208.10 | 13.65 | 43788.71 | 3207.49 2014-05-22 20:38:00 | 3208.60 | 3209.00 | 3208.60 | 3209.00 | 6.56 | 21049.63 | 3208.78 2014-05-22 20:39:00 | 3209.00 | 3209.00 | 3209.00 | 3209.00 | 0.76 | 2442.05 | 3209.00 2014-05-22 20:40:00 | 3209.10 | 3210.00 | 3208.67 | 3208.98 | 64.23 | 206187.94 | 3209.95 2014-05-22 20:41:00 | 3209.60 | 3210.00 | 3209.20 | 3209.20 | 4.58 | 14691.92 | 3209.95 2014-05-22 20:42:00 | 3210.00 | 3210.00 | 3210.00 | 3210.00 | 11.84 | 38019.24 | 3210.00 2014-05-22 20:43:00 | 3210.00 | 3210.00 | 3208.00 | 3208.00 | 2.77 | 8896.85 | 3208.38 2014-05-22 20:44:00 | 3208.00 | 3210.15 | 3207.52 | 3208.71 | 4.34 | 13913.29 | 3208.79 2014-05-22 20:45:00 | 3209.02 | 3210.85 | 3209.02 | 3210.00 | 0.45 | 1444.29 | 3209.54 2014-05-22 20:46:00 | 3209.93 | 3210.22 | 3209.93 | 3210.22 | 0.79 | 2535.93 | 3210.04 2014-05-22 20:47:00 | 3209.60 | 3209.60 | 3209.60 | 3209.60 | 0.30 | 962.88 | 3209.60 2014-05-22 20:48:00 | 3209.55 | 3209.60 | 3209.55 | 3209.60 | 1.77 | 5668.15 | 3209.60 2014-05-22 20:49:00 | 3210.10 | 3210.10 | 3210.10 | 3210.10 | 0.18 | 581.03 | 3210.10 2014-05-22 20:50:00 | 3210.22 | 3210.24 | 3210.22 | 3210.22 | 3.84 | 12336.88 | 3210.22 2014-05-22 20:51:00 | 3210.60 | 3210.79 | 3210.22 | 3210.22 | 1.96 | 6289.73 | 3210.68 2014-05-22 20:52:00 | 3210.22 | 3210.79 | 3210.22 | 3210.22 | 0.79 | 2545.71 | 3210.23 2014-05-22 20:53:00 | 3210.79 | 3210.98 | 3210.10 | 3210.10 | 1.29 | 4132.36 | 3210.85 2014-05-22 20:54:00 | 3210.10 | 3210.98 | 3206.98 | 3206.98 | 5.74 | 18403.00 | 3208.33 2014-05-22 20:55:00 | 3207.60 | 3210.96 | 3207.60 | 3208.10 | 1.63 | 5216.51 | 3210.16 2014-05-22 20:56:00 | 3207.60 | 3207.60 | 3207.60 | 3207.60 | 0.39 | 1250.96 | 3207.60 2014-05-22 20:57:00 | 3207.15 | 3207.15 | 3207.07 | 3207.07 | 0.27 | 875.53 | 3207.08 2014-05-22 20:58:00 | 3207.07 | 3207.60 | 3205.07 | 3205.60 | 3.42 | 10963.94 | 3206.77 2014-05-22 20:59:00 | 3206.15 | 3207.00 | 3204.99 | 3204.99 | 1.18 | 3788.55 | 3205.20 2014-05-22 21:00:00 | 3204.94 | 3205.04 | 3204.86 | 3205.02 | 2.09 | 6688.81 | 3204.99 2014-05-22 21:01:00 | 3205.50 | 3207.60 | 3203.07 | 3204.10 | 20.86 | 66850.38 | 3204.56 2014-05-22 21:02:00 | 3203.60 | 3204.02 | 3203.10 | 3204.00 | 4.93 | 15795.69 | 3203.99 2014-05-22 21:03:00 | 3204.02 | 3204.10 | 3204.02 | 3204.10 | 11.00 | 35244.26 | 3204.02 2014-05-22 21:04:00 | 3204.15 | 3204.60 | 3204.15 | 3204.60 | 0.03 | 96.13 | 3204.30 2014-05-22 21:05:00 | . | . | . | . | . | . | . 2014-05-22 21:06:00 | . | . | . | . | . | . | . 2014-05-22 21:07:00 | 3204.32 | 3204.32 | 3204.30 | 3204.30 | 4.04 | 12938.99 | 3204.31 2014-05-22 21:08:00 | 3205.00 | 3205.00 | 3205.00 | 3205.00 | 1.84 | 5897.20 | 3205.00 2014-05-22 21:09:00 | 3205.10 | 3206.60 | 3204.60 | 3205.00 | 4.70 | 15052.24 | 3205.33 2014-05-22 21:10:00 | 3205.00 | 3205.00 | 3205.00 | 3205.00 | 0.10 | 320.50 | 3205.00 2014-05-22 21:11:00 | 3205.00 | 3206.60 | 3204.32 | 3206.12 | 0.68 | 2170.11 | 3205.48 2014-05-22 21:12:00 | . | . | . | . | . | . | . 2014-05-22 21:13:00 | 3205.60 | 3207.12 | 3204.32 | 3207.12 | 1.58 | 5072.21 | 3206.20 2014-05-22 21:14:00 | 3207.14 | 3208.05 | 3207.12 | 3208.05 | 1.86 | 5960.30 | 3207.91 2014-05-22 21:15:00 | 3208.06 | 3212.14 | 3208.06 | 3211.21 | 8.38 | 26897.04 | 3210.05 2014-05-22 21:16:00 | 3211.60 | 3216.00 | 3211.60 | 3216.00 | 26.94 | 86600.62 | 3214.69 2014-05-22 21:17:00 | 3216.00 | 3216.00 | 3215.02 | 3215.21 | 17.25 | 55462.62 | 3215.22 2014-05-22 21:18:00 | 3215.21 | 3215.21 | 3214.16 | 3214.96 | 20.51 | 65937.23 | 3215.04 2014-05-22 21:19:00 | 3214.96 | 3214.96 | 3212.18 | 3213.57 | 2.68 | 8598.64 | 3213.24 2014-05-22 21:20:00 | 3213.57 | 3213.57 | 3211.19 | 3211.19 | 1.31 | 4191.52 | 3211.90 2014-05-22 21:21:00 | 3211.15 | 3211.15 | 3211.10 | 3211.15 | 1.58 | 5073.61 | 3211.15 2014-05-22 21:22:00 | 3211.15 | 3211.15 | 3210.16 | 3210.16 | 0.26 | 841.11 | 3210.33 2014-05-22 21:23:00 | 3210.16 | 3210.60 | 3209.64 | 3210.60 | 0.15 | 481.53 | 3210.18 2014-05-22 21:24:00 | . | . | . | . | . | . | . 2014-05-22 21:25:00 | 3211.02 | 3211.60 | 3211.01 | 3211.60 | 4.19 | 13463.82 | 3211.02 2014-05-22 21:26:00 | 3211.19 | 3214.07 | 3211.00 | 3214.07 | 2.68 | 8609.80 | 3212.61 2014-05-22 21:27:00 | 3213.10 | 3213.12 | 3212.59 | 3212.73 | 1.78 | 5721.97 | 3212.78 2014-05-22 21:28:00 | 3212.72 | 3214.09 | 3212.72 | 3214.09 | 1.19 | 3829.76 | 3212.88 2014-05-22 21:29:00 | 3213.10 | 3215.90 | 3213.10 | 3213.10 | 0.72 | 2323.57 | 3213.79 2014-05-22 21:30:00 | 3213.10 | 3215.85 | 3213.00 | 3213.67 | 8.91 | 28639.83 | 3213.63 2014-05-22 21:31:00 | 3214.10 | 3215.10 | 3213.00 | 3213.08 | 7.03 | 22590.87 | 3213.95 2014-05-22 21:32:00 | 3213.02 | 3216.00 | 3213.00 | 3216.00 | 9.73 | 31296.08 | 3215.79 2014-05-22 21:33:00 | 3216.00 | 3216.00 | 3214.20 | 3215.02 | 0.50 | 1607.43 | 3214.87 2014-05-22 21:34:00 | 3215.02 | 3215.98 | 3215.02 | 3215.02 | 0.72 | 2305.52 | 3215.50 2014-05-22 21:35:00 | 3215.02 | 3216.00 | 3214.02 | 3214.03 | 11.16 | 35881.44 | 3215.76 2014-05-22 21:36:00 | 3214.02 | 3216.00 | 3214.02 | 3215.02 | 2.39 | 7677.41 | 3214.99 2014-05-22 21:37:00 | 3215.02 | 3215.60 | 3215.02 | 3215.60 | 1.04 | 3356.64 | 3215.18 2014-05-22 21:38:00 | 3215.62 | 3215.66 | 3215.60 | 3215.60 | 1.58 | 5080.67 | 3215.62 2014-05-22 21:39:00 | 3215.62 | 3215.67 | 3215.60 | 3215.67 | 2.21 | 7109.79 | 3215.64 2014-05-22 21:40:00 | 3215.67 | 3216.15 | 3215.66 | 3216.15 | 3.35 | 10782.91 | 3215.90 2014-05-22 21:41:00 | 3216.12 | 3218.00 | 3216.12 | 3216.21 | 0.34 | 1093.53 | 3216.28 2014-05-22 21:42:00 | 3216.23 | 3219.95 | 3216.23 | 3216.53 | 1.24 | 3977.61 | 3218.13 2014-05-22 21:43:00 | 3216.55 | 3217.62 | 3216.32 | 3217.62 | 3.71 | 11948.58 | 3217.17 2014-05-22 21:44:00 | 3217.62 | 3219.78 | 3217.60 | 3217.95 | 9.88 | 31801.85 | 3217.83 2014-05-22 21:45:00 | 3217.86 | 3218.37 | 3217.61 | 3217.63 | 1.42 | 4562.69 | 3217.69 2014-05-22 21:46:00 | 3218.16 | 3219.93 | 3218.16 | 3218.30 | 9.45 | 30409.35 | 3218.60 2014-05-22 21:47:00 | 3218.30 | 3218.81 | 3218.30 | 3218.81 | 3.54 | 11400.50 | 3218.66 2014-05-22 21:48:00 | 3218.16 | 3218.16 | 3217.61 | 3217.62 | 9.88 | 31780.52 | 3217.63 2014-05-22 21:49:00 | 3217.62 | 3217.62 | 3217.62 | 3217.62 | 0.36 | 1158.34 | 3217.62 2014-05-22 21:50:00 | 3218.00 | 3219.10 | 3218.00 | 3218.00 | 1.79 | 5753.81 | 3218.01 2014-05-22 21:51:00 | 3218.00 | 3218.58 | 3217.62 | 3218.00 | 4.40 | 14169.96 | 3218.25 2014-05-22 21:52:00 | 3218.00 | 3218.01 | 3217.61 | 3217.61 | 4.55 | 14644.03 | 3217.76 2014-05-22 21:53:00 | 3217.61 | 3220.00 | 3217.61 | 3220.00 | 19.12 | 61549.52 | 3219.29 2014-05-22 21:54:00 | 3220.00 | 3225.00 | 3220.00 | 3220.59 | 131.77 | 424444.78 | 3221.01 2014-05-22 21:55:00 | 3220.59 | 3222.15 | 3217.61 | 3219.57 | 26.11 | 84105.11 | 3220.94 2014-05-22 21:56:00 | 3219.25 | 3220.12 | 3219.17 | 3219.17 | 8.32 | 26779.36 | 3219.83 2014-05-22 21:57:00 | 3219.97 | 3220.15 | 3219.90 | 3220.15 | 0.16 | 515.20 | 3219.99 2014-05-22 21:58:00 | 3220.59 | 3224.99 | 3220.04 | 3224.94 | 13.07 | 42108.68 | 3221.78 2014-05-22 21:59:00 | 3224.10 | 3230.00 | 3223.50 | 3228.15 | 83.43 | 269221.85 | 3226.92 2014-05-22 22:00:00 | 3226.60 | 3229.98 | 3226.60 | 3229.82 | 30.12 | 97255.08 | 3229.24 2014-05-22 22:01:00 | 3229.96 | 3229.99 | 3229.94 | 3229.97 | 13.34 | 43087.89 | 3229.98 2014-05-22 22:02:00 | 3229.80 | 3235.00 | 3229.79 | 3231.65 | 62.90 | 203214.32 | 3230.80 2014-05-22 22:03:00 | 3232.05 | 3239.00 | 3231.95 | 3236.17 | 79.05 | 255824.00 | 3236.27 2014-05-22 22:04:00 | 3236.18 | 3242.00 | 3235.94 | 3240.02 | 167.37 | 542113.30 | 3239.01 2014-05-22 22:05:00 | 3240.19 | 3242.12 | 3237.04 | 3237.10 | 61.81 | 200203.00 | 3239.22 2014-05-22 22:06:00 | 3237.11 | 3242.01 | 3237.11 | 3241.18 | 38.75 | 125562.14 | 3240.56 2014-05-22 22:07:00 | 3241.60 | 3245.00 | 3238.10 | 3240.55 | 46.87 | 151967.91 | 3242.05 2014-05-22 22:08:00 | 3240.55 | 3241.00 | 3238.48 | 3239.10 | 51.44 | 166674.48 | 3240.05 2014-05-22 22:09:00 | 3239.08 | 3239.08 | 3235.11 | 3236.97 | 31.51 | 102001.25 | 3237.52 2014-05-22 22:10:00 | 3236.97 | 3237.10 | 3225.50 | 3229.12 | 35.66 | 115341.34 | 3234.11 2014-05-22 22:11:00 | 3229.60 | 3239.15 | 3228.10 | 3235.09 | 13.33 | 43122.25 | 3234.49 2014-05-22 22:12:00 | 3235.09 | 3235.11 | 3233.18 | 3235.10 | 14.53 | 47007.46 | 3234.31 2014-05-22 22:13:00 | 3234.10 | 3239.99 | 3231.02 | 3233.10 | 24.34 | 78698.35 | 3233.96 2014-05-22 22:14:00 | 3233.10 | 3234.25 | 3233.10 | 3234.10 | 27.16 | 87828.87 | 3233.28 2014-05-22 22:15:00 | 3235.09 | 3239.15 | 3235.09 | 3239.15 | 8.28 | 26815.77 | 3238.23 2014-05-22 22:16:00 | 3239.22 | 3240.00 | 3239.22 | 3240.00 | 7.93 | 25689.61 | 3239.96 2014-05-22 22:17:00 | 3240.00 | 3244.00 | 3240.00 | 3243.00 | 13.47 | 43671.61 | 3243.10 2014-05-22 22:18:00 | 3243.00 | 3244.12 | 3242.28 | 3244.12 | 38.77 | 125749.02 | 3243.46 2014-05-22 22:19:00 | 3244.12 | 3245.15 | 3244.10 | 3245.15 | 92.17 | 299097.17 | 3244.92 2014-05-22 22:20:00 | 3245.19 | 3249.00 | 3245.19 | 3247.08 | 49.01 | 159149.04 | 3247.34 2014-05-22 22:21:00 | 3247.05 | 3247.05 | 3244.96 | 3244.96 | 33.60 | 109055.22 | 3245.30 2014-05-22 22:22:00 | 3244.64 | 3246.16 | 3243.00 | 3246.16 | 34.45 | 111757.31 | 3243.76 2014-05-22 22:23:00 | 3246.16 | 3246.64 | 3245.00 | 3245.64 | 2.79 | 9058.37 | 3245.56 2014-05-22 22:24:00 | 3245.66 | 3246.02 | 3244.04 | 3244.04 | 23.31 | 75627.18 | 3245.11 2014-05-22 22:25:00 | 3244.01 | 3244.08 | 3243.89 | 3244.00 | 14.05 | 45588.07 | 3244.01 2014-05-22 22:26:00 | 3244.01 | 3244.68 | 3244.01 | 3244.64 | 6.96 | 22575.69 | 3244.10 2014-05-22 22:27:00 | 3245.14 | 3245.21 | 3245.00 | 3245.06 | 0.26 | 843.73 | 3245.11 2014-05-22 22:28:00 | 3244.96 | 3245.00 | 3244.66 | 3245.00 | 9.92 | 32190.24 | 3244.98 2014-05-22 22:29:00 | 3245.00 | 3245.66 | 3245.00 | 3245.62 | 16.36 | 53089.78 | 3245.30 2014-05-22 22:30:00 | 3245.14 | 3248.50 | 3245.00 | 3248.50 | 27.76 | 90146.44 | 3247.58 2014-05-22 22:31:00 | 3248.53 | 3249.90 | 3248.00 | 3248.66 | 35.34 | 114831.51 | 3249.06 2014-05-22 22:32:00 | 3249.05 | 3249.90 | 3249.00 | 3249.02 | 51.14 | 166181.16 | 3249.72 2014-05-22 22:33:00 | 3249.02 | 3249.90 | 3247.96 | 3248.00 | 26.35 | 85607.89 | 3249.25 2014-05-22 22:34:00 | 3248.00 | 3249.90 | 3247.16 | 3249.20 | 5.45 | 17689.96 | 3248.84 2014-05-22 22:35:00 | 3248.15 | 3249.00 | 3248.15 | 3248.24 | 7.64 | 24825.30 | 3248.96 2014-05-22 22:36:00 | 3248.97 | 3249.50 | 3248.89 | 3249.50 | 22.39 | 72752.18 | 3249.03 2014-05-22 22:37:00 | 3249.50 | 3249.78 | 3249.22 | 3249.78 | 18.97 | 61635.41 | 3249.61 2014-05-22 22:38:00 | 3249.78 | 3249.90 | 3249.22 | 3249.22 | 66.27 | 215374.34 | 3249.81 2014-05-22 22:39:00 | 3249.86 | 3249.90 | 3249.24 | 3249.88 | 30.60 | 99433.44 | 3249.88 2014-05-22 22:40:00 | 3249.88 | 3249.90 | 3249.22 | 3249.90 | 21.35 | 69362.97 | 3249.61 2014-05-22 22:41:00 | 3249.90 | 3249.90 | 3249.20 | 3249.22 | 8.83 | 28684.85 | 3249.30 2014-05-22 22:42:00 | 3249.20 | 3249.22 | 3245.17 | 3247.31 | 21.53 | 69943.10 | 3248.63 2014-05-22 22:43:00 | 3246.14 | 3247.98 | 3243.00 | 3247.00 | 45.58 | 147938.37 | 3245.40 2014-05-22 22:44:00 | 3246.98 | 3248.00 | 3246.94 | 3247.00 | 21.57 | 70047.89 | 3247.47 2014-05-22 22:45:00 | 3247.64 | 3249.22 | 3243.01 | 3246.70 | 27.72 | 90006.11 | 3246.86 2014-05-22 22:46:00 | 3247.00 | 3249.90 | 3246.14 | 3249.88 | 39.77 | 129233.83 | 3249.61 2014-05-22 22:47:00 | 3249.90 | 3249.90 | 3249.88 | 3249.88 | 36.02 | 117051.26 | 3249.89 2014-05-22 22:48:00 | 3249.78 | 3249.88 | 3249.78 | 3249.88 | 20.17 | 65552.22 | 3249.82 2014-05-22 22:49:00 | 3249.85 | 3249.88 | 3249.80 | 3249.88 | 12.88 | 41864.87 | 3249.87 2014-05-22 22:50:00 | 3249.88 | 3249.90 | 3249.20 | 3249.20 | 28.91 | 93966.05 | 3249.85 2014-05-22 22:51:00 | 3249.80 | 3249.90 | 3244.98 | 3249.90 | 77.40 | 251409.70 | 3248.40 2014-05-22 22:52:00 | 3249.14 | 3254.00 | 3248.23 | 3254.00 | 163.65 | 531858.78 | 3249.96 2014-05-22 22:53:00 | 3254.00 | 3259.00 | 3250.01 | 3256.95 | 77.46 | 252223.73 | 3256.22 2014-05-22 22:54:00 | 3255.64 | 3256.99 | 3255.00 | 3255.00 | 8.40 | 27358.82 | 3256.23 2014-05-22 22:55:00 | 3255.00 | 3255.00 | 3248.15 | 3248.15 | 76.19 | 247838.31 | 3253.07 2014-05-22 22:56:00 | 3248.14 | 3250.00 | 3246.98 | 3249.14 | 42.37 | 137669.48 | 3249.53 2014-05-22 22:57:00 | 3249.14 | 3249.14 | 3246.96 | 3247.14 | 14.98 | 48664.02 | 3248.38 2014-05-22 22:58:00 | 3247.14 | 3247.14 | 3243.00 | 3243.49 | 73.43 | 238235.36 | 3244.34 2014-05-22 22:59:00 | 3243.64 | 3244.64 | 3243.00 | 3243.00 | 17.16 | 55668.83 | 3243.73 2014-05-22 23:00:00 | 3243.17 | 3246.03 | 3232.90 | 3232.96 | 154.27 | 499692.86 | 3239.12 2014-05-22 23:01:00 | 3233.00 | 3233.00 | 3226.00 | 3227.00 | 66.57 | 215016.44 | 3230.17 2014-05-22 23:02:00 | 3227.00 | 3238.00 | 3227.00 | 3234.14 | 31.31 | 101163.12 | 3230.71 2014-05-22 23:03:00 | 3235.00 | 3238.99 | 3234.14 | 3235.57 | 36.95 | 119641.73 | 3237.59 2014-05-22 23:04:00 | 3236.00 | 3236.14 | 3234.64 | 3235.12 | 95.19 | 308044.94 | 3236.00 2014-05-22 23:05:00 | 3234.64 | 3235.00 | 3230.00 | 3231.69 | 97.72 | 315988.78 | 3233.78 2014-05-22 23:06:00 | 3231.69 | 3235.33 | 3231.14 | 3232.13 | 28.24 | 91249.90 | 3231.57 2014-05-22 23:07:00 | 3232.15 | 3236.65 | 3232.15 | 3235.05 | 25.76 | 83305.93 | 3234.30 2014-05-22 23:08:00 | 3235.70 | 3236.64 | 3230.00 | 3233.11 | 22.02 | 71156.00 | 3231.87 2014-05-22 23:09:00 | 3233.11 | 3234.15 | 3231.29 | 3233.67 | 7.54 | 24357.68 | 3232.18 2014-05-22 23:10:00 | 3234.15 | 3235.70 | 3230.10 | 3233.37 | 38.92 | 125824.89 | 3232.99 2014-05-22 23:11:00 | 3233.22 | 3234.11 | 3232.70 | 3233.99 | 8.92 | 28843.11 | 3233.53 2014-05-22 23:12:00 | 3233.02 | 3233.68 | 3231.01 | 3232.66 | 7.54 | 24370.06 | 3232.10 2014-05-22 23:13:00 | 3232.66 | 3233.99 | 3232.00 | 3232.02 | 29.87 | 96571.63 | 3233.06 2014-05-22 23:14:00 | 3232.02 | 3236.68 | 3232.02 | 3234.66 | 36.21 | 117140.41 | 3235.21 2014-05-22 23:15:00 | 3234.17 | 3235.15 | 3231.01 | 3231.65 | 29.73 | 96150.01 | 3233.67 2014-05-22 23:16:00 | 3232.14 | 3232.15 | 3232.00 | 3232.15 | 2.76 | 8933.40 | 3232.06 2014-05-22 23:17:00 | 3232.15 | 3232.89 | 3231.95 | 3232.65 | 9.29 | 30033.73 | 3232.56 2014-05-22 23:18:00 | 3232.65 | 3235.50 | 3232.02 | 3235.07 | 17.04 | 55094.33 | 3233.99 2014-05-22 23:19:00 | 3235.50 | 3236.68 | 3235.13 | 3236.05 | 51.06 | 165214.77 | 3235.95 2014-05-22 23:20:00 | 3236.50 | 3237.57 | 3236.01 | 3237.57 | 7.33 | 23721.87 | 3236.71 2014-05-22 23:21:00 | 3237.57 | 3238.02 | 3237.15 | 3238.02 | 27.02 | 87495.89 | 3237.95 2014-05-22 23:22:00 | 3238.02 | 3238.15 | 3235.98 | 3235.98 | 21.69 | 70206.33 | 3237.55 2014-05-22 23:23:00 | 3235.55 | 3235.55 | 3233.00 | 3233.00 | 20.93 | 67673.06 | 3233.30 2014-05-22 23:24:00 | 3233.55 | 3234.05 | 3232.66 | 3233.00 | 45.32 | 146518.46 | 3232.90 2014-05-22 23:25:00 | 3232.98 | 3234.05 | 3232.98 | 3234.05 | 7.75 | 25059.01 | 3233.42 2014-05-22 23:26:00 | 3234.05 | 3236.15 | 3233.50 | 3235.00 | 5.97 | 19314.50 | 3234.18 2014-05-22 23:27:00 | 3235.00 | 3236.93 | 3235.00 | 3236.13 | 9.78 | 31647.71 | 3235.96 2014-05-22 23:28:00 | 3236.55 | 3236.89 | 3236.55 | 3236.57 | 3.11 | 10062.49 | 3236.57 2014-05-22 23:29:00 | 3236.55 | 3236.55 | 3236.00 | 3236.46 | 10.04 | 32499.43 | 3236.35 2014-05-22 23:30:00 | 3236.46 | 3237.00 | 3236.46 | 3237.00 | 17.08 | 55289.40 | 3236.52 2014-05-22 23:31:00 | 3236.48 | 3238.55 | 3236.02 | 3237.17 | 11.25 | 36423.70 | 3237.09 2014-05-22 23:32:00 | 3238.55 | 3239.00 | 3236.03 | 3238.05 | 20.08 | 65026.70 | 3238.38 2014-05-22 23:33:00 | 3237.96 | 3240.05 | 3237.58 | 3240.05 | 18.67 | 60486.44 | 3239.07 2014-05-22 23:34:00 | 3240.06 | 3241.80 | 3237.88 | 3241.80 | 32.17 | 104177.01 | 3238.83 2014-05-22 23:35:00 | 3241.06 | 3241.15 | 3238.04 | 3241.15 | 21.22 | 68729.26 | 3238.89 2014-05-22 23:36:00 | 3241.17 | 3242.00 | 3239.06 | 3240.00 | 12.56 | 40696.92 | 3240.97 2014-05-22 23:37:00 | 3240.55 | 3242.00 | 3239.61 | 3242.00 | 26.49 | 85840.14 | 3240.60 2014-05-22 23:38:00 | 3241.05 | 3246.99 | 3241.02 | 3246.15 | 21.92 | 71140.96 | 3245.48 2014-05-22 23:39:00 | 3245.55 | 3245.60 | 3244.95 | 3244.98 | 27.00 | 87606.91 | 3245.18 2014-05-22 23:40:00 | 3244.98 | 3244.98 | 3244.15 | 3244.15 | 2.04 | 6629.14 | 3244.80 2014-05-22 23:41:00 | 3244.06 | 3244.06 | 3241.10 | 3242.55 | 6.66 | 21592.15 | 3242.55 2014-05-22 23:42:00 | 3242.55 | 3244.00 | 3242.55 | 3243.98 | 16.51 | 53545.19 | 3243.00 2014-05-22 23:43:00 | 3243.98 | 3246.99 | 3243.98 | 3245.00 | 46.43 | 150665.39 | 3245.07 2014-05-22 23:44:00 | 3245.02 | 3247.50 | 3245.00 | 3245.00 | 55.96 | 181640.90 | 3246.08 2014-05-22 23:45:00 | 3245.55 | 3247.00 | 3245.00 | 3246.98 | 19.27 | 62547.29 | 3245.84 2014-05-22 23:46:00 | 3246.98 | 3247.95 | 3246.98 | 3247.48 | 27.16 | 88178.61 | 3247.11 2014-05-22 23:47:00 | 3247.48 | 3247.95 | 3247.46 | 3247.95 | 28.97 | 94081.73 | 3247.78 2014-05-22 23:48:00 | 3247.95 | 3248.00 | 3247.46 | 3248.00 | 24.37 | 79163.37 | 3247.86 2014-05-22 23:49:00 | 3248.00 | 3248.00 | 3246.98 | 3247.13 | 37.52 | 121859.84 | 3247.69 2014-05-22 23:50:00 | 3247.55 | 3248.00 | 3246.00 | 3246.02 | 32.16 | 104437.54 | 3247.44 2014-05-22 23:51:00 | 3246.02 | 3247.00 | 3244.16 | 3246.05 | 29.53 | 95838.00 | 3245.78 2014-05-22 23:52:00 | 3246.55 | 3248.00 | 3245.00 | 3247.05 | 20.48 | 66474.21 | 3246.60 2014-05-22 23:53:00 | 3247.15 | 3249.00 | 3247.15 | 3247.62 | 30.69 | 99684.69 | 3248.12 2014-05-22 23:54:00 | 3248.90 | 3250.00 | 3248.89 | 3249.02 | 78.40 | 254792.86 | 3249.78 2014-05-22 23:55:00 | 3249.55 | 3254.15 | 3249.55 | 3254.00 | 12.81 | 41656.71 | 3252.14 2014-05-22 23:56:00 | 3254.15 | 3256.05 | 3253.02 | 3253.98 | 117.70 | 383096.07 | 3254.74 2014-05-22 23:57:00 | 3253.05 | 3256.00 | 3253.02 | 3255.02 | 30.54 | 99408.99 | 3254.62 2014-05-22 23:58:00 | 3255.05 | 3257.06 | 3253.95 | 3256.00 | 73.43 | 239013.78 | 3254.94 2014-05-22 23:59:00 | 3255.05 | 3256.00 | 3254.00 | 3256.00 | 25.33 | 82445.84 | 3255.26 2014-05-23 00:00:00 | 3255.55 | 3256.00 | 3254.02 | 3254.02 | 23.05 | 75038.63 | 3255.75 2014-05-23 00:01:00 | 3254.00 | 3256.00 | 3254.00 | 3254.53 | 50.39 | 164024.65 | 3255.04 2014-05-23 00:02:00 | 3254.53 | 3254.55 | 3252.53 | 3252.53 | 138.75 | 451430.41 | 3253.55 2014-05-23 00:03:00 | 3252.48 | 3252.54 | 3246.03 | 3248.00 | 92.93 | 301987.91 | 3249.63 2014-05-23 00:04:00 | 3248.00 | 3248.99 | 3246.15 | 3247.02 | 64.27 | 208682.26 | 3247.21 2014-05-23 00:05:00 | 3247.02 | 3247.05 | 3246.12 | 3246.17 | 82.37 | 267452.92 | 3246.89 2014-05-23 00:06:00 | 3246.17 | 3246.17 | 3246.10 | 3246.11 | 36.00 | 116848.54 | 3246.15 2014-05-23 00:07:00 | 3246.13 | 3248.85 | 3245.58 | 3248.85 | 37.27 | 121012.62 | 3246.92 2014-05-23 00:08:00 | 3248.87 | 3253.98 | 3248.87 | 3252.05 | 47.96 | 155991.12 | 3252.32 2014-05-23 00:09:00 | 3251.99 | 3252.00 | 3251.00 | 3252.00 | 19.58 | 63657.83 | 3251.83 2014-05-23 00:10:00 | 3251.98 | 3251.98 | 3248.55 | 3248.55 | 17.89 | 58134.36 | 3249.55 2014-05-23 00:11:00 | 3248.55 | 3249.17 | 3247.19 | 3249.17 | 18.02 | 58538.91 | 3248.91 2014-05-23 00:12:00 | 3249.17 | 3249.55 | 3248.98 | 3249.00 | 44.42 | 144320.51 | 3249.14 2014-05-23 00:13:00 | 3249.13 | 3254.02 | 3249.11 | 3254.02 | 79.74 | 259224.48 | 3250.91 2014-05-23 00:14:00 | 3254.05 | 3258.00 | 3253.00 | 3257.80 | 139.67 | 454628.79 | 3255.11 2014-05-23 00:15:00 | 3257.55 | 3268.59 | 3256.55 | 3264.79 | 310.74 | 1013842.88 | 3262.65 2014-05-23 00:16:00 | 3264.79 | 3281.00 | 3264.79 | 3271.82 | 224.21 | 733990.95 | 3273.63 2014-05-23 00:17:00 | 3271.82 | 3275.99 | 3270.00 | 3272.50 | 173.75 | 568551.61 | 3272.31 2014-05-23 00:18:00 | 3274.15 | 3278.00 | 3272.00 | 3276.20 | 84.47 | 276612.56 | 3274.80 2014-05-23 00:19:00 | 3277.80 | 3288.00 | 3277.80 | 3286.00 | 207.14 | 680571.41 | 3285.56 2014-05-23 00:20:00 | 3287.00 | 3289.00 | 3286.98 | 3288.02 | 166.43 | 547213.65 | 3288.01 2014-05-23 00:21:00 | 3288.02 | 3290.00 | 3283.00 | 3285.28 | 159.22 | 523329.34 | 3286.87 2014-05-23 00:22:00 | 3286.98 | 3288.00 | 3277.00 | 3279.22 | 157.18 | 516084.54 | 3283.44 2014-05-23 00:23:00 | 3279.22 | 3283.07 | 3277.03 | 3283.07 | 116.93 | 383516.54 | 3279.77 2014-05-23 00:24:00 | 3283.07 | 3287.13 | 3283.07 | 3287.13 | 65.76 | 216098.53 | 3285.97 2014-05-23 00:25:00 | 3287.15 | 3288.00 | 3285.55 | 3285.55 | 93.43 | 307025.31 | 3286.15 2014-05-23 00:26:00 | 3285.00 | 3286.00 | 3283.07 | 3285.00 | 46.84 | 153868.85 | 3285.34 2014-05-23 00:27:00 | 3284.02 | 3284.04 | 3279.93 | 3279.94 | 105.93 | 347567.48 | 3281.11 2014-05-23 00:28:00 | 3279.41 | 3280.97 | 3279.00 | 3280.02 | 131.10 | 429979.44 | 3279.83 2014-05-23 00:29:00 | 3280.02 | 3281.98 | 3280.00 | 3281.83 | 75.29 | 247001.00 | 3280.49 2014-05-23 00:30:00 | 3282.00 | 3284.02 | 3280.05 | 3284.02 | 65.25 | 214221.49 | 3282.99 2014-05-23 00:31:00 | 3284.04 | 3288.00 | 3284.04 | 3287.86 | 95.79 | 314817.51 | 3286.44 2014-05-23 00:32:00 | 3287.88 | 3290.00 | 3286.02 | 3290.00 | 84.73 | 278599.39 | 3288.12 2014-05-23 00:33:00 | 3289.01 | 3298.90 | 3289.00 | 3297.02 | 255.43 | 841820.41 | 3295.66 2014-05-23 00:34:00 | 3297.00 | 3297.12 | 3292.00 | 3296.86 | 138.45 | 456306.34 | 3295.82 2014-05-23 00:35:00 | 3297.00 | 3300.00 | 3297.00 | 3299.80 | 172.11 | 567798.62 | 3299.10 2014-05-23 00:36:00 | 3299.80 | 3300.45 | 3295.10 | 3295.18 | 176.29 | 581530.67 | 3298.70 2014-05-23 00:37:00 | 3295.16 | 3299.00 | 3295.01 | 3296.00 | 96.05 | 316610.77 | 3296.41 2014-05-23 00:38:00 | 3296.02 | 3300.00 | 3295.09 | 3298.80 | 91.04 | 300212.94 | 3297.52 2014-05-23 00:39:00 | 3298.02 | 3298.02 | 3295.98 | 3296.00 | 53.52 | 176477.06 | 3297.65 2014-05-23 00:40:00 | 3296.02 | 3297.04 | 3295.21 | 3296.90 | 26.12 | 86112.46 | 3296.30 2014-05-23 00:41:00 | 3296.90 | 3297.08 | 3293.98 | 3293.98 | 194.85 | 642088.81 | 3295.28 2014-05-23 00:42:00 | 3293.96 | 3294.00 | 3286.50 | 3287.90 | 88.32 | 290540.29 | 3289.48 2014-05-23 00:43:00 | 3287.85 | 3294.00 | 3286.00 | 3289.99 | 187.24 | 615535.17 | 3287.45 2014-05-23 00:44:00 | 3288.98 | 3289.99 | 3285.00 | 3288.23 | 69.36 | 227975.82 | 3286.80 2014-05-23 00:45:00 | 3288.22 | 3288.22 | 3283.00 | 3283.94 | 48.04 | 157803.21 | 3284.97 2014-05-23 00:46:00 | 3284.02 | 3284.69 | 3281.65 | 3282.12 | 40.04 | 131457.41 | 3283.07 2014-05-23 00:47:00 | 3282.12 | 3284.90 | 3281.00 | 3284.90 | 65.80 | 216013.69 | 3282.88 2014-05-23 00:48:00 | 3284.04 | 3286.52 | 3284.00 | 3284.04 | 44.54 | 146338.80 | 3285.26 2014-05-23 00:49:00 | 3284.08 | 3285.93 | 3276.88 | 3277.42 | 182.45 | 598693.80 | 3281.34 2014-05-23 00:50:00 | 3277.40 | 3282.61 | 3276.88 | 3280.10 | 169.70 | 556459.44 | 3279.04 2014-05-23 00:51:00 | 3280.98 | 3281.98 | 3271.12 | 3276.98 | 187.53 | 614753.32 | 3278.14 2014-05-23 00:52:00 | 3276.97 | 3276.97 | 3270.10 | 3272.80 | 156.47 | 511951.57 | 3271.95 2014-05-23 00:53:00 | 3272.66 | 3274.44 | 3272.66 | 3274.00 | 40.31 | 131969.99 | 3274.04 2014-05-23 00:54:00 | 3273.09 | 3295.23 | 3273.00 | 3282.13 | 150.60 | 494734.47 | 3285.15 2014-05-23 00:55:00 | 3282.15 | 3284.00 | 3277.00 | 3279.81 | 86.18 | 282636.22 | 3279.68 2014-05-23 00:56:00 | 3279.02 | 3284.00 | 3279.00 | 3284.00 | 37.64 | 123496.39 | 3280.73 2014-05-23 00:57:00 | 3284.95 | 3290.00 | 3283.67 | 3285.37 | 92.69 | 304641.20 | 3286.77 2014-05-23 00:58:00 | 3286.63 | 3286.97 | 3283.80 | 3283.80 | 73.89 | 242750.72 | 3285.21 2014-05-23 00:59:00 | 3283.66 | 3283.66 | 3281.99 | 3282.04 | 56.24 | 184617.39 | 3282.90 2014-05-23 01:00:00 | 3282.98 | 3285.76 | 3282.98 | 3285.00 | 19.93 | 65450.42 | 3283.52 2014-05-23 01:01:00 | 3285.08 | 3287.90 | 3284.90 | 3284.90 | 47.90 | 157400.79 | 3286.03 2014-05-23 01:02:00 | 3284.78 | 3289.89 | 3283.00 | 3288.00 | 65.69 | 215924.58 | 3287.07 2014-05-23 01:03:00 | 3288.98 | 3289.99 | 3287.00 | 3288.08 | 90.41 | 297350.37 | 3288.91 2014-05-23 01:04:00 | 3288.63 | 3288.65 | 3287.96 | 3287.97 | 58.28 | 191626.27 | 3288.08 2014-05-23 01:05:00 | 3287.80 | 3293.97 | 3287.72 | 3293.97 | 54.74 | 180007.55 | 3288.65 2014-05-23 01:06:00 | 3290.98 | 3293.98 | 3290.98 | 3292.00 | 30.83 | 101494.48 | 3291.75 2014-05-23 01:07:00 | 3292.88 | 3294.96 | 3292.85 | 3293.23 | 48.32 | 159196.81 | 3294.36 2014-05-23 01:08:00 | 3293.21 | 3293.27 | 3289.96 | 3293.27 | 77.85 | 256237.22 | 3291.42 2014-05-23 01:09:00 | 3293.29 | 3293.81 | 3290.00 | 3291.07 | 71.11 | 234122.74 | 3292.17 2014-05-23 01:10:00 | 3291.05 | 3291.05 | 3281.99 | 3284.00 | 50.21 | 165037.89 | 3287.28 2014-05-23 01:11:00 | 3284.85 | 3286.36 | 3282.98 | 3286.06 | 56.77 | 186491.73 | 3285.10 2014-05-23 01:12:00 | 3286.06 | 3288.00 | 3285.00 | 3285.03 | 38.48 | 126490.10 | 3286.99 2014-05-23 01:13:00 | 3285.98 | 3287.00 | 3285.05 | 3287.00 | 27.90 | 91706.81 | 3286.51 2014-05-23 01:14:00 | 3287.00 | 3287.08 | 3284.41 | 3285.01 | 61.45 | 201903.88 | 3285.71 2014-05-23 01:15:00 | 3285.05 | 3286.90 | 3284.97 | 3286.78 | 32.20 | 105765.33 | 3285.15 2014-05-23 01:16:00 | 3286.70 | 3286.70 | 3284.00 | 3285.98 | 53.67 | 176285.19 | 3284.80 2014-05-23 01:17:00 | 3285.00 | 3289.95 | 3284.92 | 3289.95 | 93.47 | 307199.66 | 3286.79 2014-05-23 01:18:00 | 3289.04 | 3290.00 | 3287.91 | 3288.48 | 162.35 | 533979.35 | 3289.06 2014-05-23 01:19:00 | 3288.04 | 3294.85 | 3288.04 | 3292.98 | 92.42 | 304324.44 | 3292.81 2014-05-23 01:20:00 | 3292.86 | 3294.08 | 3290.00 | 3293.02 | 90.27 | 297236.54 | 3292.75 2014-05-23 01:21:00 | 3293.02 | 3293.02 | 3288.88 | 3288.88 | 35.47 | 116733.30 | 3291.41 2014-05-23 01:22:00 | 3289.35 | 3289.35 | 3286.00 | 3287.50 | 34.39 | 113042.83 | 3287.47 2014-05-23 01:23:00 | 3287.66 | 3287.66 | 3283.98 | 3283.98 | 131.52 | 432101.84 | 3285.45 2014-05-23 01:24:00 | 3283.98 | 3286.98 | 3280.00 | 3285.60 | 134.06 | 440102.74 | 3282.93 2014-05-23 01:25:00 | 3285.60 | 3285.97 | 3277.77 | 3279.88 | 123.38 | 404878.13 | 3281.66 2014-05-23 01:26:00 | 3279.86 | 3279.99 | 3268.85 | 3268.87 | 270.85 | 886543.42 | 3273.18 2014-05-23 01:27:00 | 3268.87 | 3273.93 | 3261.00 | 3268.00 | 233.65 | 763062.52 | 3265.79 2014-05-23 01:28:00 | 3268.00 | 3268.97 | 3261.00 | 3262.45 | 247.98 | 809444.58 | 3264.14 2014-05-23 01:29:00 | 3262.45 | 3262.45 | 3250.00 | 3250.03 | 316.68 | 1031585.85 | 3257.50 2014-05-23 01:30:00 | 3251.10 | 3256.10 | 3240.11 | 3240.11 | 230.34 | 748078.28 | 3247.78 2014-05-23 01:31:00 | 3240.10 | 3244.03 | 3231.23 | 3237.10 | 275.49 | 892279.53 | 3238.87 2014-05-23 01:32:00 | 3237.10 | 3237.10 | 3200.00 | 3201.31 | 192.17 | 620276.26 | 3227.68 2014-05-23 01:33:00 | 3201.31 | 3231.04 | 3200.10 | 3231.04 | 161.27 | 519771.06 | 3223.03 2014-05-23 01:34:00 | 3231.04 | 3247.00 | 3231.04 | 3245.00 | 115.95 | 375522.56 | 3238.55 2014-05-23 01:35:00 | 3245.00 | 3249.00 | 3238.03 | 3244.00 | 131.98 | 428217.75 | 3244.64 2014-05-23 01:36:00 | 3244.04 | 3246.00 | 3201.00 | 3230.00 | 325.03 | 1050194.17 | 3231.03 2014-05-23 01:37:00 | 3234.48 | 3234.48 | 3226.58 | 3230.90 | 101.34 | 327181.16 | 3228.52 2014-05-23 01:38:00 | 3230.90 | 3235.05 | 3230.02 | 3235.03 | 75.46 | 243882.88 | 3231.99 2014-05-23 01:39:00 | 3236.00 | 3248.92 | 3236.00 | 3242.08 | 80.99 | 262354.81 | 3239.47 2014-05-23 01:40:00 | 3244.00 | 3245.00 | 3238.00 | 3239.19 | 91.74 | 297347.25 | 3241.23 2014-05-23 01:41:00 | 3239.16 | 3240.31 | 3237.00 | 3239.95 | 90.95 | 294661.63 | 3239.68 2014-05-23 01:42:00 | 3239.97 | 3241.93 | 3237.00 | 3240.00 | 78.73 | 255055.07 | 3239.58 2014-05-23 01:43:00 | 3239.30 | 3240.03 | 3228.07 | 3233.95 | 189.76 | 613376.73 | 3232.47 2014-05-23 01:44:00 | 3232.11 | 3235.69 | 3232.11 | 3234.08 | 52.38 | 169383.77 | 3233.93 2014-05-23 01:45:00 | 3235.90 | 3235.90 | 3229.91 | 3234.00 | 115.47 | 373194.62 | 3232.07 2014-05-23 01:46:00 | 3233.95 | 3238.00 | 3232.13 | 3235.09 | 146.34 | 473423.06 | 3235.09 2014-05-23 01:47:00 | 3235.04 | 3237.60 | 3235.00 | 3237.50 | 23.56 | 76237.20 | 3236.15 2014-05-23 01:48:00 | 3236.86 | 3238.00 | 3235.01 | 3235.01 | 62.26 | 201559.12 | 3237.38 2014-05-23 01:49:00 | 3235.01 | 3237.98 | 3235.01 | 3236.74 | 57.74 | 186870.47 | 3236.47 2014-05-23 01:50:00 | 3236.76 | 3236.76 | 3236.64 | 3236.66 | 62.29 | 201614.91 | 3236.66 2014-05-23 01:51:00 | 3236.68 | 3236.76 | 3235.05 | 3236.68 | 44.34 | 143477.68 | 3236.22 2014-05-23 01:52:00 | 3236.70 | 3241.51 | 3235.88 | 3241.04 | 115.12 | 372858.72 | 3238.81 2014-05-23 01:53:00 | 3241.02 | 3244.83 | 3235.08 | 3242.00 | 137.84 | 446953.12 | 3242.62 2014-05-23 01:54:00 | 3241.97 | 3242.62 | 3235.00 | 3242.00 | 53.69 | 173973.78 | 3240.52 2014-05-23 01:55:00 | 3242.00 | 3242.00 | 3238.04 | 3238.86 | 37.33 | 120962.57 | 3240.36 2014-05-23 01:56:00 | 3239.00 | 3239.83 | 3225.00 | 3232.97 | 94.60 | 305546.16 | 3229.98 2014-05-23 01:57:00 | 3232.82 | 3239.83 | 3215.10 | 3229.87 | 167.36 | 540443.90 | 3229.17 2014-05-23 01:58:00 | 3230.86 | 3234.52 | 3230.86 | 3233.12 | 54.36 | 175723.11 | 3232.34 2014-05-23 01:59:00 | 3233.12 | 3234.52 | 3231.04 | 3233.00 | 91.81 | 296793.33 | 3232.73 2014-05-23 02:00:00 | 3233.00 | 3237.82 | 3233.00 | 3234.50 | 41.39 | 133847.42 | 3234.20 2014-05-23 02:01:00 | 3234.36 | 3234.50 | 3233.02 | 3234.50 | 39.41 | 127450.58 | 3234.29 2014-05-23 02:02:00 | 3234.50 | 3237.86 | 3231.04 | 3232.96 | 94.17 | 304568.97 | 3234.21 2014-05-23 02:03:00 | 3232.96 | 3239.10 | 3226.58 | 3231.41 | 131.18 | 424069.01 | 3232.85 2014-05-23 02:04:00 | 3231.41 | 3232.00 | 3225.00 | 3231.00 | 171.67 | 554462.71 | 3229.78 2014-05-23 02:05:00 | 3231.52 | 3231.57 | 3221.00 | 3231.40 | 114.07 | 368406.93 | 3229.77 2014-05-23 02:06:00 | 3230.03 | 3233.23 | 3227.00 | 3228.77 | 72.25 | 233347.53 | 3229.81 2014-05-23 02:07:00 | 3227.86 | 3229.96 | 3225.00 | 3228.82 | 71.28 | 230099.19 | 3228.06 2014-05-23 02:08:00 | 3228.81 | 3230.00 | 3227.03 | 3228.00 | 92.12 | 297444.66 | 3228.74 2014-05-23 02:09:00 | 3228.00 | 3232.98 | 3227.17 | 3230.01 | 51.12 | 165105.62 | 3229.70 2014-05-23 02:10:00 | 3230.04 | 3233.00 | 3230.01 | 3233.00 | 33.02 | 106702.74 | 3231.75 2014-05-23 02:11:00 | 3233.02 | 3236.52 | 3233.00 | 3235.90 | 60.19 | 194685.32 | 3234.62 2014-05-23 02:12:00 | 3236.52 | 3241.98 | 3235.92 | 3241.98 | 126.02 | 408190.88 | 3239.12 2014-05-23 02:13:00 | 3241.98 | 3249.00 | 3241.54 | 3246.02 | 124.41 | 403629.30 | 3244.37 2014-05-23 02:14:00 | 3246.02 | 3246.70 | 3236.02 | 3242.00 | 63.61 | 206311.33 | 3243.38 2014-05-23 02:15:00 | 3242.48 | 3244.00 | 3240.00 | 3242.02 | 48.18 | 156187.84 | 3241.89 2014-05-23 02:16:00 | 3242.02 | 3243.31 | 3240.38 | 3240.98 | 30.10 | 97583.18 | 3241.75 2014-05-23 02:17:00 | 3240.92 | 3242.86 | 3240.52 | 3242.86 | 29.65 | 96092.55 | 3241.44 2014-05-23 02:18:00 | 3241.86 | 3242.86 | 3240.90 | 3241.21 | 48.92 | 158587.37 | 3242.10 2014-05-23 02:19:00 | 3241.67 | 3242.70 | 3237.86 | 3238.05 | 25.82 | 83688.42 | 3240.72 2014-05-23 02:20:00 | 3238.19 | 3240.00 | 3237.00 | 3239.30 | 36.05 | 116768.90 | 3239.17 2014-05-23 02:21:00 | 3239.37 | 3241.57 | 3236.00 | 3236.12 | 79.53 | 257588.82 | 3238.85 2014-05-23 02:22:00 | 3237.52 | 3238.86 | 3237.52 | 3238.74 | 35.61 | 115318.16 | 3238.00 2014-05-23 02:23:00 | 3237.83 | 3241.00 | 3237.81 | 3240.18 | 56.60 | 183345.48 | 3239.55 2014-05-23 02:24:00 | 3240.14 | 3242.86 | 3240.14 | 3242.86 | 39.75 | 128847.25 | 3241.68 2014-05-23 02:25:00 | 3242.08 | 3246.72 | 3242.08 | 3245.00 | 36.59 | 118712.41 | 3244.84 2014-05-23 02:26:00 | 3244.93 | 3245.00 | 3241.00 | 3244.88 | 63.04 | 204540.88 | 3244.47 2014-05-23 02:27:00 | 3244.98 | 3247.89 | 3241.04 | 3241.04 | 63.49 | 206007.68 | 3244.68 2014-05-23 02:28:00 | 3242.54 | 3245.00 | 3241.76 | 3243.52 | 64.64 | 209607.26 | 3242.84 2014-05-23 02:29:00 | 3243.52 | 3248.74 | 3243.06 | 3248.00 | 73.30 | 237937.45 | 3245.90 2014-05-23 02:30:00 | 3248.00 | 3249.00 | 3244.98 | 3245.00 | 78.79 | 255868.68 | 3247.56 2014-05-23 02:31:00 | 3245.00 | 3246.04 | 3244.02 | 3245.22 | 36.16 | 117332.53 | 3244.99 2014-05-23 02:32:00 | 3245.34 | 3245.50 | 3244.10 | 3244.88 | 32.64 | 105931.12 | 3245.04 2014-05-23 02:33:00 | 3244.88 | 3248.00 | 3244.82 | 3248.00 | 65.20 | 211712.11 | 3247.27 2014-05-23 02:34:00 | 3248.02 | 3255.89 | 3248.02 | 3251.57 | 84.78 | 275701.68 | 3251.85 2014-05-23 02:35:00 | 3255.47 | 3255.89 | 3251.57 | 3255.02 | 44.54 | 144920.44 | 3253.57 2014-05-23 02:36:00 | 3255.03 | 3263.74 | 3255.00 | 3258.18 | 112.08 | 365073.23 | 3257.31 2014-05-23 02:37:00 | 3258.20 | 3258.20 | 3255.60 | 3256.04 | 86.19 | 280722.10 | 3257.01 2014-05-23 02:38:00 | 3256.50 | 3256.50 | 3252.00 | 3253.73 | 118.87 | 386933.79 | 3254.99 2014-05-23 02:39:00 | 3253.02 | 3255.50 | 3253.02 | 3255.46 | 26.82 | 87274.32 | 3254.08 2014-05-23 02:40:00 | 3255.48 | 3256.00 | 3254.54 | 3256.00 | 53.75 | 174995.09 | 3255.84 2014-05-23 02:41:00 | 3256.00 | 3258.82 | 3255.98 | 3258.82 | 177.18 | 576927.60 | 3256.15 2014-05-23 02:42:00 | 3258.54 | 3275.00 | 3258.54 | 3263.50 | 167.90 | 547692.42 | 3261.96 2014-05-23 02:43:00 | 3263.50 | 3272.82 | 3263.04 | 3268.98 | 55.61 | 181718.74 | 3267.62 2014-05-23 02:44:00 | 3268.86 | 3273.99 | 3267.86 | 3271.00 | 111.34 | 364093.27 | 3270.04 2014-05-23 02:45:00 | 3270.90 | 3273.00 | 3269.65 | 3272.02 | 112.69 | 368711.60 | 3272.03 2014-05-23 02:46:00 | 3272.02 | 3272.02 | 3261.00 | 3266.50 | 92.31 | 301671.03 | 3268.02 2014-05-23 02:47:00 | 3266.42 | 3270.00 | 3265.80 | 3267.52 | 119.36 | 389960.35 | 3267.15 2014-05-23 02:48:00 | 3267.54 | 3268.43 | 3267.10 | 3267.80 | 57.54 | 188024.10 | 3267.77 2014-05-23 02:49:00 | 3267.12 | 3271.00 | 3267.12 | 3271.00 | 47.46 | 155122.09 | 3268.76 2014-05-23 02:50:00 | 3269.30 | 3270.94 | 3268.50 | 3270.85 | 33.40 | 109213.49 | 3269.67 2014-05-23 02:51:00 | 3270.85 | 3272.00 | 3269.86 | 3269.86 | 66.60 | 217808.14 | 3270.59 2014-05-23 02:52:00 | 3269.88 | 3270.78 | 3269.86 | 3270.68 | 36.02 | 117780.29 | 3270.04 2014-05-23 02:53:00 | 3270.64 | 3270.80 | 3270.00 | 3270.51 | 82.45 | 269651.48 | 3270.33 2014-05-23 02:54:00 | 3270.51 | 3274.00 | 3270.00 | 3273.97 | 118.18 | 386612.79 | 3271.42 2014-05-23 02:55:00 | 3274.00 | 3283.65 | 3274.00 | 3282.26 | 160.38 | 526039.37 | 3280.06 2014-05-23 02:56:00 | 3282.26 | 3287.63 | 3276.90 | 3285.02 | 220.60 | 723720.45 | 3280.75 2014-05-23 02:57:00 | 3285.08 | 3287.46 | 3280.00 | 3282.17 | 173.78 | 570751.63 | 3284.33 2014-05-23 02:58:00 | 3282.15 | 3295.05 | 3282.15 | 3291.76 | 305.09 | 1003603.09 | 3289.57 2014-05-23 02:59:00 | 3291.76 | 3300.00 | 3290.34 | 3299.00 | 277.21 | 913665.36 | 3295.87 2014-05-23 03:00:00 | 3299.00 | 3299.02 | 3290.00 | 3291.00 | 198.52 | 653974.16 | 3294.28 2014-05-23 03:01:00 | 3290.98 | 3290.98 | 3285.00 | 3285.00 | 165.40 | 543738.84 | 3287.50 2014-05-23 03:02:00 | 3286.02 | 3287.16 | 3285.00 | 3287.16 | 66.10 | 217242.21 | 3286.37 2014-05-23 03:03:00 | 3286.04 | 3287.00 | 3272.01 | 3280.99 | 61.47 | 201771.27 | 3282.43 2014-05-23 03:04:00 | 3276.86 | 3280.92 | 3272.05 | 3275.14 | 29.44 | 96488.49 | 3277.24 2014-05-23 03:05:00 | 3275.12 | 3275.12 | 3269.00 | 3269.00 | 174.62 | 571059.87 | 3270.34 2014-05-23 03:06:00 | 3269.00 | 3274.02 | 3269.00 | 3274.02 | 76.74 | 250965.25 | 3270.46 2014-05-23 03:07:00 | 3274.04 | 3301.00 | 3274.04 | 3283.08 | 315.05 | 1037206.58 | 3292.23 2014-05-23 03:08:00 | 3283.99 | 3288.00 | 3281.04 | 3286.00 | 107.12 | 351872.75 | 3284.79 2014-05-23 03:09:00 | 3286.00 | 3287.90 | 3283.90 | 3283.90 | 106.52 | 350064.11 | 3286.43 2014-05-23 03:10:00 | 3283.36 | 3283.36 | 3280.01 | 3281.85 | 34.23 | 112328.63 | 3281.58 2014-05-23 03:11:00 | 3281.81 | 3290.08 | 3281.00 | 3290.02 | 146.12 | 480242.15 | 3286.56 2014-05-23 03:12:00 | 3290.02 | 3290.04 | 3283.00 | 3283.98 | 78.36 | 257537.41 | 3286.59 2014-05-23 03:13:00 | 3283.98 | 3285.84 | 3281.50 | 3281.52 | 69.86 | 229342.77 | 3283.13 2014-05-23 03:14:00 | 3281.50 | 3281.52 | 3272.50 | 3275.02 | 112.09 | 367429.22 | 3277.95 2014-05-23 03:15:00 | 3275.02 | 3276.00 | 3269.06 | 3270.00 | 102.97 | 336844.57 | 3271.32 2014-05-23 03:16:00 | 3270.00 | 3280.06 | 3268.00 | 3275.00 | 190.86 | 625239.72 | 3275.86 2014-05-23 03:17:00 | 3274.97 | 3280.00 | 3270.00 | 3272.02 | 157.48 | 515540.80 | 3273.65 2014-05-23 03:18:00 | 3274.03 | 3274.79 | 3268.04 | 3268.19 | 87.75 | 286967.57 | 3270.25 2014-05-23 03:19:00 | 3268.27 | 3269.98 | 3268.00 | 3268.00 | 52.15 | 170464.76 | 3268.86 2014-05-23 03:20:00 | 3267.96 | 3268.02 | 3260.00 | 3262.16 | 179.74 | 586582.49 | 3263.43 2014-05-23 03:21:00 | 3262.00 | 3263.02 | 3256.00 | 3263.02 | 160.47 | 523176.61 | 3260.38 2014-05-23 03:22:00 | 3263.02 | 3269.04 | 3263.00 | 3269.04 | 60.38 | 197282.05 | 3267.50 2014-05-23 03:23:00 | 3269.04 | 3270.99 | 3268.00 | 3268.02 | 99.63 | 325693.76 | 3269.03 2014-05-23 03:24:00 | 3268.02 | 3268.02 | 3262.55 | 3266.37 | 54.03 | 176492.93 | 3266.45 2014-05-23 03:25:00 | 3267.02 | 3267.02 | 3266.31 | 3267.02 | 33.02 | 107871.34 | 3266.65 2014-05-23 03:26:00 | 3267.02 | 3267.02 | 3261.20 | 3266.00 | 41.98 | 137130.00 | 3266.24 2014-05-23 03:27:00 | 3266.00 | 3266.00 | 3262.01 | 3262.82 | 43.71 | 142706.86 | 3264.78 2014-05-23 03:28:00 | 3262.02 | 3263.20 | 3262.01 | 3263.20 | 18.88 | 61589.60 | 3262.85 2014-05-23 03:29:00 | 3263.24 | 3265.00 | 3263.24 | 3264.88 | 48.08 | 156954.05 | 3264.57 2014-05-23 03:30:00 | 3264.88 | 3267.90 | 3264.88 | 3265.96 | 78.50 | 256429.82 | 3266.50 2014-05-23 03:31:00 | 3265.33 | 3266.00 | 3263.36 | 3264.75 | 45.64 | 148966.70 | 3264.31 2014-05-23 03:32:00 | 3263.33 | 3268.00 | 3263.17 | 3265.90 | 53.46 | 174498.22 | 3264.15 2014-05-23 03:33:00 | 3265.02 | 3265.02 | 3264.00 | 3264.16 | 23.14 | 75534.36 | 3264.37 2014-05-23 03:34:00 | 3264.26 | 3265.92 | 3264.26 | 3265.70 | 14.81 | 48354.50 | 3264.99 2014-05-23 03:35:00 | 3265.78 | 3266.32 | 3264.90 | 3264.90 | 54.86 | 179131.55 | 3265.37 2014-05-23 03:36:00 | 3264.88 | 3264.88 | 3263.22 | 3263.80 | 17.87 | 58317.41 | 3263.61 2014-05-23 03:37:00 | 3263.22 | 3267.93 | 3261.59 | 3263.77 | 29.43 | 96014.01 | 3262.68 2014-05-23 03:38:00 | 3263.98 | 3263.98 | 3262.00 | 3263.02 | 20.11 | 65629.07 | 3263.18 2014-05-23 03:39:00 | 3263.02 | 3263.02 | 3262.00 | 3262.32 | 22.68 | 73976.69 | 3262.19 2014-05-23 03:40:00 | 3262.34 | 3263.20 | 3260.00 | 3262.00 | 44.28 | 144428.56 | 3261.93 2014-05-23 03:41:00 | 3262.01 | 3262.01 | 3258.82 | 3258.82 | 59.90 | 195281.83 | 3260.08 2014-05-23 03:42:00 | 3258.67 | 3259.00 | 3251.85 | 3256.28 | 74.87 | 243824.97 | 3256.73 2014-05-23 03:43:00 | 3256.28 | 3259.06 | 3250.20 | 3250.39 | 75.15 | 244444.62 | 3252.71 2014-05-23 03:44:00 | 3250.29 | 3257.66 | 3250.10 | 3253.00 | 97.44 | 317118.95 | 3254.40 2014-05-23 03:45:00 | 3253.00 | 3257.80 | 3251.33 | 3256.97 | 103.04 | 335523.08 | 3256.40 2014-05-23 03:46:00 | 3257.00 | 3259.94 | 3256.00 | 3259.94 | 73.90 | 240756.33 | 3257.78 2014-05-23 03:47:00 | 3259.94 | 3262.02 | 3258.49 | 3259.50 | 73.78 | 240576.40 | 3260.59 2014-05-23 03:48:00 | 3260.00 | 3264.00 | 3260.00 | 3263.05 | 55.49 | 181016.23 | 3261.97 2014-05-23 03:49:00 | 3263.00 | 3267.79 | 3261.00 | 3266.17 | 82.97 | 270797.08 | 3263.99 2014-05-23 03:50:00 | 3265.04 | 3267.18 | 3264.52 | 3267.16 | 33.07 | 107997.41 | 3265.43 2014-05-23 03:51:00 | 3267.18 | 3268.64 | 3265.00 | 3265.00 | 46.69 | 152474.63 | 3266.03 2014-05-23 03:52:00 | 3265.00 | 3265.14 | 3262.00 | 3265.14 | 54.09 | 176554.53 | 3264.33 2014-05-23 03:53:00 | 3265.14 | 3267.98 | 3264.36 | 3266.65 | 52.49 | 171472.87 | 3266.59 2014-05-23 03:54:00 | 3266.86 | 3266.86 | 3263.52 | 3264.66 | 24.15 | 78870.13 | 3265.30 2014-05-23 03:55:00 | 3264.16 | 3265.19 | 3263.11 | 3264.49 | 53.24 | 173775.26 | 3264.00 2014-05-23 03:56:00 | 3264.53 | 3267.22 | 3264.49 | 3265.97 | 35.66 | 116443.18 | 3265.65 2014-05-23 03:57:00 | 3266.58 | 3266.96 | 3265.33 | 3265.42 | 15.87 | 51849.27 | 3266.71 2014-05-23 03:58:00 | 3265.42 | 3265.42 | 3264.00 | 3264.00 | 53.17 | 173566.33 | 3264.18 2014-05-23 03:59:00 | 3263.97 | 3263.97 | 3262.00 | 3263.36 | 18.86 | 61524.57 | 3263.04 2014-05-23 04:00:00 | 3263.33 | 3264.00 | 3259.70 | 3261.32 | 15.38 | 50172.22 | 3261.75 2014-05-23 04:01:00 | 3261.41 | 3261.62 | 3258.95 | 3260.19 | 30.56 | 99641.33 | 3260.19 2014-05-23 04:02:00 | 3260.01 | 3260.97 | 3257.00 | 3259.47 | 45.69 | 148937.31 | 3259.45 2014-05-23 04:03:00 | 3258.68 | 3258.92 | 3250.22 | 3253.40 | 47.59 | 154896.41 | 3255.15 2014-05-23 04:04:00 | 3253.97 | 3261.39 | 3253.40 | 3261.39 | 26.05 | 84830.42 | 3256.95 2014-05-23 04:05:00 | 3261.47 | 3264.76 | 3261.47 | 3262.32 | 19.48 | 63557.50 | 3263.38 2014-05-23 04:06:00 | 3261.84 | 3262.36 | 3253.88 | 3258.28 | 43.01 | 140173.13 | 3259.08 2014-05-23 04:07:00 | 3258.25 | 3263.33 | 3257.98 | 3263.33 | 30.29 | 98737.86 | 3260.07 2014-05-23 04:08:00 | 3263.42 | 3264.05 | 3257.04 | 3260.00 | 60.85 | 198403.29 | 3260.64 2014-05-23 04:09:00 | 3260.00 | 3260.00 | 3255.00 | 3259.80 | 23.15 | 75453.95 | 3259.21 2014-05-23 04:10:00 | 3259.80 | 3263.00 | 3258.33 | 3262.01 | 62.52 | 203827.11 | 3259.98 2014-05-23 04:11:00 | 3261.98 | 3263.00 | 3261.54 | 3262.36 | 7.49 | 24435.06 | 3262.36 2014-05-23 04:12:00 | 3262.80 | 3263.00 | 3260.00 | 3260.00 | 38.02 | 123997.71 | 3261.38 2014-05-23 04:13:00 | 3260.05 | 3261.18 | 3258.01 | 3259.36 | 11.62 | 37884.28 | 3259.70 2014-05-23 04:14:00 | 3259.74 | 3260.90 | 3257.33 | 3258.24 | 19.09 | 62223.38 | 3259.82 2014-05-23 04:15:00 | 3258.17 | 3259.00 | 3256.98 | 3258.90 | 16.82 | 54789.07 | 3257.57 2014-05-23 04:16:00 | 3258.90 | 3259.00 | 3257.33 | 3259.00 | 3.99 | 13002.90 | 3258.87 2014-05-23 04:17:00 | 3258.85 | 3259.00 | 3255.98 | 3256.00 | 28.79 | 93785.88 | 3257.70 2014-05-23 04:18:00 | 3256.82 | 3258.00 | 3250.51 | 3256.04 | 78.50 | 255468.15 | 3254.21 2014-05-23 04:19:00 | 3256.02 | 3256.04 | 3254.72 | 3255.02 | 39.94 | 129993.38 | 3255.12 2014-05-23 04:20:00 | 3255.02 | 3257.50 | 3255.00 | 3257.46 | 11.78 | 38352.17 | 3255.43 2014-05-23 04:21:00 | 3257.42 | 3257.90 | 3255.96 | 3255.96 | 19.46 | 63388.84 | 3256.72 2014-05-23 04:22:00 | 3255.90 | 3255.90 | 3255.04 | 3255.06 | 7.17 | 23331.03 | 3255.34 2014-05-23 04:23:00 | 3255.08 | 3255.48 | 3255.04 | 3255.20 | 11.51 | 37456.12 | 3255.07 2014-05-23 04:24:00 | 3255.18 | 3256.00 | 3254.76 | 3254.78 | 33.62 | 109449.65 | 3255.11 2014-05-23 04:25:00 | 3254.72 | 3256.34 | 3254.72 | 3255.58 | 5.20 | 16920.29 | 3255.15 2014-05-23 04:26:00 | 3255.96 | 3255.96 | 3254.72 | 3255.02 | 1.55 | 5038.82 | 3255.05 2014-05-23 04:27:00 | 3255.32 | 3255.58 | 3254.72 | 3254.96 | 38.08 | 123939.48 | 3255.14 2014-05-23 04:28:00 | 3254.94 | 3256.08 | 3254.74 | 3255.58 | 14.32 | 46622.07 | 3255.28 2014-05-23 04:29:00 | 3255.50 | 3255.74 | 3254.72 | 3255.04 | 14.46 | 47070.53 | 3255.67 2014-05-23 04:30:00 | 3255.50 | 3256.00 | 3254.72 | 3255.02 | 20.59 | 67023.41 | 3255.46 2014-05-23 04:31:00 | 3255.14 | 3255.98 | 3254.71 | 3255.98 | 19.48 | 63396.34 | 3255.27 2014-05-23 04:32:00 | 3255.98 | 3259.99 | 3254.60 | 3254.90 | 43.70 | 142280.29 | 3255.54 2014-05-23 04:33:00 | 3254.62 | 3255.08 | 3254.60 | 3254.70 | 13.34 | 43413.13 | 3254.85 2014-05-23 04:34:00 | 3254.76 | 3256.20 | 3254.74 | 3255.60 | 24.04 | 78242.78 | 3255.37 2014-05-23 04:35:00 | 3255.62 | 3257.01 | 3255.58 | 3256.97 | 14.36 | 46767.02 | 3256.30 2014-05-23 04:36:00 | 3256.97 | 3259.50 | 3255.00 | 3255.22 | 24.35 | 79287.91 | 3256.04 2014-05-23 04:37:00 | 3255.19 | 3256.00 | 3255.02 | 3255.02 | 21.87 | 71192.89 | 3255.13 2014-05-23 04:38:00 | 3255.58 | 3257.58 | 3255.02 | 3257.08 | 4.58 | 14907.25 | 3256.28 2014-05-23 04:39:00 | 3257.52 | 3258.53 | 3255.60 | 3256.58 | 17.28 | 56268.62 | 3257.04 2014-05-23 04:40:00 | 3256.58 | 3258.46 | 3256.58 | 3257.96 | 5.33 | 17346.82 | 3257.62 2014-05-23 04:41:00 | 3257.96 | 3258.44 | 3257.08 | 3257.08 | 8.50 | 27681.37 | 3257.40 2014-05-23 04:42:00 | 3257.64 | 3260.07 | 3257.08 | 3259.93 | 25.92 | 84457.09 | 3258.63 2014-05-23 04:43:00 | 3259.93 | 3265.00 | 3259.93 | 3264.88 | 51.08 | 166663.26 | 3263.11 2014-05-23 04:44:00 | 3262.58 | 3265.00 | 3262.14 | 3265.00 | 82.96 | 270811.91 | 3264.37 2014-05-23 04:45:00 | 3262.48 | 3265.00 | 3262.46 | 3264.12 | 43.06 | 140568.82 | 3264.34 2014-05-23 04:46:00 | 3264.14 | 3264.92 | 3264.14 | 3264.56 | 11.73 | 38280.52 | 3264.58 2014-05-23 04:47:00 | 3264.56 | 3265.96 | 3262.01 | 3263.00 | 38.19 | 124676.46 | 3264.72 2014-05-23 04:48:00 | 3262.08 | 3263.02 | 3261.86 | 3261.94 | 12.91 | 42114.25 | 3262.14 2014-05-23 04:49:00 | 3261.94 | 3263.08 | 3260.33 | 3263.08 | 7.55 | 24612.05 | 3262.03 2014-05-23 04:50:00 | 3262.20 | 3264.09 | 3261.47 | 3262.30 | 31.09 | 101444.32 | 3263.24 2014-05-23 04:51:00 | 3262.00 | 3263.05 | 3261.91 | 3263.03 | 7.40 | 24134.95 | 3262.36 2014-05-23 04:52:00 | 3262.12 | 3263.05 | 3262.12 | 3262.20 | 5.09 | 16617.11 | 3262.74 2014-05-23 04:53:00 | 3262.19 | 3262.98 | 3261.96 | 3261.96 | 4.22 | 13776.52 | 3262.26 2014-05-23 04:54:00 | 3261.96 | 3262.48 | 3260.58 | 3261.10 | 15.55 | 50706.64 | 3261.72 2014-05-23 04:55:00 | 3261.08 | 3261.10 | 3260.17 | 3260.21 | 29.73 | 96943.79 | 3260.59 2014-05-23 04:56:00 | 3260.21 | 3260.98 | 3255.00 | 3258.58 | 42.73 | 139208.57 | 3258.17 2014-05-23 04:57:00 | 3258.56 | 3260.00 | 3257.94 | 3259.08 | 14.44 | 47059.20 | 3258.72 2014-05-23 04:58:00 | 3259.58 | 3260.06 | 3258.70 | 3259.08 | 15.19 | 49529.30 | 3260.01 2014-05-23 04:59:00 | 3258.58 | 3260.35 | 3258.58 | 3260.35 | 9.89 | 32242.98 | 3259.83 2014-05-23 05:00:00 | 3260.35 | 3261.98 | 3259.00 | 3259.91 | 44.64 | 145541.36 | 3260.34 2014-05-23 05:01:00 | 3259.88 | 3260.12 | 3259.00 | 3260.12 | 30.44 | 99244.78 | 3260.02 2014-05-23 05:02:00 | 3260.14 | 3260.33 | 3260.10 | 3260.10 | 11.22 | 36562.15 | 3260.11 2014-05-23 05:03:00 | 3260.11 | 3260.58 | 3259.03 | 3259.53 | 10.97 | 35759.32 | 3260.03 2014-05-23 05:04:00 | 3259.58 | 3262.00 | 3259.58 | 3260.58 | 15.86 | 51699.42 | 3260.76 2014-05-23 05:05:00 | 3261.00 | 3262.00 | 3260.99 | 3260.99 | 7.19 | 23449.99 | 3261.02 2014-05-23 05:06:00 | 3260.96 | 3260.96 | 3260.00 | 3260.00 | 5.64 | 18372.74 | 3260.47 2014-05-23 05:07:00 | 3259.98 | 3261.02 | 3259.52 | 3261.02 | 7.30 | 23794.21 | 3259.93 2014-05-23 05:08:00 | 3261.00 | 3261.04 | 3260.52 | 3261.04 | 5.50 | 17934.52 | 3260.82 2014-05-23 05:09:00 | 3261.04 | 3261.08 | 3260.94 | 3260.94 | 6.39 | 20847.94 | 3261.06 2014-05-23 05:10:00 | 3260.90 | 3260.90 | 3259.43 | 3259.43 | 26.38 | 85983.70 | 3259.80 2014-05-23 05:11:00 | 3259.43 | 3260.02 | 3259.08 | 3260.02 | 5.19 | 16925.93 | 3259.37 2014-05-23 05:12:00 | 3260.08 | 3260.35 | 3259.51 | 3259.51 | 11.66 | 38004.18 | 3259.64 2014-05-23 05:13:00 | 3259.33 | 3260.00 | 3254.50 | 3256.33 | 30.56 | 99518.18 | 3256.59 2014-05-23 05:14:00 | 3256.33 | 3256.98 | 3254.50 | 3256.08 | 11.91 | 38795.52 | 3256.57 2014-05-23 05:15:00 | 3256.19 | 3258.94 | 3256.19 | 3258.25 | 13.08 | 42614.65 | 3258.00 2014-05-23 05:16:00 | 3258.78 | 3259.00 | 3257.34 | 3258.08 | 10.24 | 33365.45 | 3258.66 2014-05-23 05:17:00 | 3257.58 | 3258.58 | 3257.38 | 3258.37 | 1.68 | 5486.82 | 3258.21 2014-05-23 05:18:00 | 3258.27 | 3258.37 | 3257.38 | 3258.37 | 29.24 | 95259.44 | 3258.29 2014-05-23 05:19:00 | 3258.36 | 3259.10 | 3258.36 | 3259.02 | 15.67 | 51061.53 | 3258.55 2014-05-23 05:20:00 | 3259.08 | 3259.10 | 3256.00 | 3258.00 | 38.67 | 125981.68 | 3258.12 2014-05-23 05:21:00 | 3258.58 | 3259.58 | 3256.54 | 3256.62 | 5.79 | 18871.82 | 3257.69 2014-05-23 05:22:00 | 3257.08 | 3257.58 | 3256.54 | 3257.58 | 7.34 | 23899.31 | 3256.92 2014-05-23 05:23:00 | 3257.58 | 3257.58 | 3256.62 | 3256.62 | 12.05 | 39230.81 | 3257.02 2014-05-23 05:24:00 | 3256.64 | 3256.64 | 3255.00 | 3255.73 | 50.83 | 165502.10 | 3255.74 2014-05-23 05:25:00 | 3255.64 | 3255.64 | 3255.00 | 3255.11 | 24.27 | 79015.37 | 3255.14 2014-05-23 05:26:00 | 3255.47 | 3258.28 | 3255.00 | 3257.65 | 18.43 | 60007.27 | 3255.96 2014-05-23 05:27:00 | 3257.92 | 3262.02 | 3256.00 | 3259.08 | 66.67 | 217307.10 | 3259.64 2014-05-23 05:28:00 | 3259.00 | 3263.03 | 3258.96 | 3262.02 | 64.01 | 208752.06 | 3261.09 2014-05-23 05:29:00 | 3262.00 | 3263.03 | 3261.98 | 3263.00 | 34.69 | 113193.74 | 3262.63 2014-05-23 05:30:00 | 3263.00 | 3266.80 | 3263.00 | 3266.20 | 41.22 | 134526.42 | 3263.94 2014-05-23 05:31:00 | 3266.58 | 3268.00 | 3266.23 | 3267.98 | 48.89 | 159751.46 | 3267.30 2014-05-23 05:32:00 | 3267.88 | 3271.00 | 3267.47 | 3270.02 | 66.85 | 218587.12 | 3269.72 2014-05-23 05:33:00 | 3270.02 | 3272.00 | 3262.00 | 3263.79 | 41.17 | 134613.73 | 3269.86 2014-05-23 05:34:00 | 3265.58 | 3267.00 | 3261.00 | 3264.93 | 75.08 | 245062.63 | 3264.06 2014-05-23 05:35:00 | 3264.30 | 3268.30 | 3264.30 | 3267.98 | 74.68 | 243931.27 | 3266.27 2014-05-23 05:36:00 | 3267.98 | 3268.00 | 3266.04 | 3266.33 | 40.57 | 132565.65 | 3267.74 2014-05-23 05:37:00 | 3266.02 | 3267.98 | 3265.96 | 3267.33 | 61.68 | 201455.13 | 3266.40 2014-05-23 05:38:00 | 3266.99 | 3268.04 | 3266.99 | 3268.00 | 61.98 | 202551.55 | 3267.86 2014-05-23 05:39:00 | 3268.00 | 3270.00 | 3267.65 | 3269.30 | 47.49 | 155223.75 | 3268.49 2014-05-23 05:40:00 | 3268.80 | 3268.80 | 3267.97 | 3267.97 | 9.51 | 31065.25 | 3268.31 2014-05-23 05:41:00 | 3268.58 | 3270.03 | 3267.31 | 3270.03 | 5.57 | 18187.11 | 3268.12 2014-05-23 05:42:00 | 3270.01 | 3271.20 | 3270.00 | 3271.00 | 37.89 | 123908.88 | 3270.40 2014-05-23 05:43:00 | 3271.02 | 3271.20 | 3268.98 | 3269.00 | 66.80 | 218461.61 | 3270.29 2014-05-23 05:44:00 | 3268.98 | 3271.04 | 3268.17 | 3271.02 | 30.63 | 100151.56 | 3270.04 2014-05-23 05:45:00 | 3271.30 | 3274.00 | 3271.30 | 3273.05 | 22.79 | 74568.49 | 3272.56 2014-05-23 05:46:00 | 3273.80 | 3277.98 | 3273.09 | 3276.02 | 30.17 | 98803.54 | 3275.00 2014-05-23 05:47:00 | 3276.02 | 3280.00 | 3276.02 | 3279.00 | 76.60 | 251124.84 | 3278.35 2014-05-23 05:48:00 | 3278.33 | 3279.00 | 3275.96 | 3275.98 | 36.20 | 118647.16 | 3277.55 2014-05-23 05:49:00 | 3275.80 | 3276.33 | 3272.01 | 3273.00 | 55.74 | 182542.45 | 3274.66 2014-05-23 05:50:00 | 3273.00 | 3276.30 | 3272.01 | 3275.20 | 46.34 | 151712.27 | 3273.82 2014-05-23 05:51:00 | 3275.80 | 3276.30 | 3273.35 | 3274.96 | 47.06 | 154123.39 | 3275.04 2014-05-23 05:52:00 | 3274.04 | 3275.00 | 3272.80 | 3273.30 | 29.34 | 96044.60 | 3273.73 2014-05-23 05:53:00 | 3273.36 | 3275.59 | 3273.36 | 3273.40 | 19.24 | 63016.03 | 3274.75 2014-05-23 05:54:00 | 3273.40 | 3274.73 | 3272.00 | 3272.44 | 40.05 | 131077.54 | 3272.60 2014-05-23 05:55:00 | 3272.35 | 3272.50 | 3271.34 | 3272.30 | 29.46 | 96404.08 | 3272.26 2014-05-23 05:56:00 | 3271.80 | 3272.77 | 3269.00 | 3270.70 | 38.70 | 126571.90 | 3270.59 2014-05-23 05:57:00 | 3270.80 | 3271.96 | 3269.86 | 3270.98 | 56.95 | 186258.47 | 3270.56 2014-05-23 05:58:00 | 3270.90 | 3273.00 | 3270.83 | 3273.00 | 36.48 | 119329.84 | 3271.10 2014-05-23 05:59:00 | 3273.30 | 3274.00 | 3272.08 | 3273.32 | 13.13 | 42975.02 | 3273.54 2014-05-23 06:00:00 | 3273.32 | 3273.32 | 3272.92 | 3272.94 | 8.62 | 28196.86 | 3273.00 2014-05-23 06:01:00 | 3272.94 | 3273.02 | 3271.04 | 3272.33 | 18.28 | 59812.87 | 3272.58 2014-05-23 06:02:00 | 3272.32 | 3272.32 | 3268.77 | 3268.77 | 21.04 | 68786.84 | 3269.65 2014-05-23 06:03:00 | 3268.66 | 3268.66 | 3267.04 | 3267.96 | 31.55 | 103098.23 | 3268.08 2014-05-23 06:04:00 | 3267.96 | 3267.98 | 3266.80 | 3267.94 | 28.63 | 93552.17 | 3267.28 2014-05-23 06:05:00 | 3267.98 | 3268.04 | 3267.00 | 3267.92 | 30.63 | 100076.73 | 3267.81 2014-05-23 06:06:00 | 3268.00 | 3269.80 | 3267.78 | 3268.30 | 22.17 | 72446.77 | 3268.52 2014-05-23 06:07:00 | 3267.80 | 3269.23 | 3267.50 | 3267.57 | 25.35 | 82834.58 | 3268.28 2014-05-23 06:08:00 | 3267.57 | 3268.31 | 3267.55 | 3268.31 | 6.75 | 22050.41 | 3268.18 2014-05-23 06:09:00 | 3268.31 | 3268.76 | 3268.31 | 3268.46 | 8.98 | 29364.70 | 3268.56 2014-05-23 06:10:00 | 3268.48 | 3271.92 | 3268.48 | 3271.90 | 12.83 | 41970.26 | 3271.51 2014-05-23 06:11:00 | 3271.90 | 3271.90 | 3268.90 | 3270.22 | 115.03 | 376140.90 | 3269.94 2014-05-23 06:12:00 | 3270.80 | 3272.30 | 3270.80 | 3272.30 | 25.15 | 82290.13 | 3271.97 2014-05-23 06:13:00 | 3272.31 | 3274.00 | 3271.50 | 3271.50 | 68.35 | 223669.82 | 3272.61 2014-05-23 06:14:00 | 3271.33 | 3271.33 | 3269.86 | 3271.30 | 32.18 | 105240.84 | 3270.69 2014-05-23 06:15:00 | 3271.33 | 3271.79 | 3270.93 | 3271.65 | 6.54 | 21384.31 | 3271.27 2014-05-23 06:16:00 | 3271.61 | 3271.79 | 3269.08 | 3269.34 | 37.37 | 122223.51 | 3270.54 2014-05-23 06:17:00 | 3270.00 | 3272.94 | 3269.90 | 3270.70 | 56.49 | 184707.97 | 3270.04 2014-05-23 06:18:00 | 3271.30 | 3273.32 | 3271.30 | 3273.32 | 12.34 | 40378.23 | 3272.94 2014-05-23 06:19:00 | 3273.32 | 3277.02 | 3273.10 | 3276.02 | 49.45 | 161911.90 | 3274.59 2014-05-23 06:20:00 | 3276.02 | 3276.41 | 3275.02 | 3275.04 | 64.07 | 209876.33 | 3275.68 2014-05-23 06:21:00 | 3275.04 | 3276.00 | 3274.96 | 3275.84 | 33.72 | 110457.74 | 3275.54 2014-05-23 06:22:00 | 3276.00 | 3278.33 | 3275.84 | 3278.33 | 24.30 | 79628.87 | 3276.37 2014-05-23 06:23:00 | 3278.45 | 3279.00 | 3277.38 | 3278.00 | 23.67 | 77608.68 | 3278.22 2014-05-23 06:24:00 | 3278.36 | 3284.98 | 3278.04 | 3283.98 | 115.10 | 377582.09 | 3280.61 2014-05-23 06:25:00 | 3281.24 | 3282.33 | 3279.10 | 3279.10 | 54.16 | 177718.10 | 3281.23 2014-05-23 06:26:00 | 3279.08 | 3280.35 | 3278.72 | 3280.35 | 45.65 | 149713.71 | 3279.53 2014-05-23 06:27:00 | 3280.80 | 3280.90 | 3274.00 | 3274.00 | 28.87 | 94615.04 | 3277.51 2014-05-23 06:28:00 | 3274.00 | 3275.33 | 3273.80 | 3275.33 | 27.20 | 89054.98 | 3274.20 2014-05-23 06:29:00 | 3275.80 | 3276.34 | 3275.80 | 3275.82 | 14.14 | 46306.55 | 3276.02 2014-05-23 06:30:00 | 3275.69 | 3276.32 | 3275.52 | 3276.32 | 16.97 | 55604.54 | 3275.87 2014-05-23 06:31:00 | 3276.80 | 3278.82 | 3276.30 | 3278.82 | 36.72 | 120359.60 | 3277.68 2014-05-23 06:32:00 | 3279.00 | 3282.04 | 3278.82 | 3282.02 | 33.28 | 109203.70 | 3280.97 2014-05-23 06:33:00 | 3282.04 | 3282.28 | 3280.12 | 3280.12 | 31.78 | 104251.56 | 3280.83 2014-05-23 06:34:00 | 3279.80 | 3279.96 | 3278.00 | 3279.80 | 48.56 | 159217.27 | 3279.04 2014-05-23 06:35:00 | 3279.80 | 3280.06 | 3278.97 | 3280.00 | 50.92 | 167019.48 | 3279.78 2014-05-23 06:36:00 | 3280.02 | 3280.30 | 3278.80 | 3278.80 | 42.97 | 140916.32 | 3279.79 2014-05-23 06:37:00 | 3278.80 | 3279.01 | 3277.50 | 3278.00 | 26.30 | 86220.52 | 3278.47 2014-05-23 06:38:00 | 3278.30 | 3278.84 | 3278.30 | 3278.81 | 11.63 | 38129.41 | 3278.82 2014-05-23 06:39:00 | 3278.82 | 3280.00 | 3278.82 | 3279.98 | 13.84 | 45379.69 | 3279.35 2014-05-23 06:40:00 | 3280.00 | 3282.30 | 3280.00 | 3281.83 | 32.61 | 107003.04 | 3280.89 2014-05-23 06:41:00 | 3281.85 | 3284.83 | 3281.00 | 3281.80 | 25.00 | 82057.45 | 3282.43 2014-05-23 06:42:00 | 3281.74 | 3284.98 | 3281.00 | 3281.54 | 86.70 | 284641.64 | 3282.95 2014-05-23 06:43:00 | 3281.54 | 3282.74 | 3280.35 | 3281.00 | 31.42 | 103091.01 | 3281.27 2014-05-23 06:44:00 | 3281.00 | 3281.66 | 3280.42 | 3280.42 | 1.32 | 4331.27 | 3281.27 2014-05-23 06:45:00 | 3280.92 | 3281.00 | 3280.42 | 3280.42 | 8.82 | 28920.37 | 3280.81 2014-05-23 06:46:00 | 3280.48 | 3281.00 | 3280.00 | 3280.30 | 35.09 | 115118.44 | 3280.29 2014-05-23 06:47:00 | 3280.30 | 3280.50 | 3280.06 | 3280.22 | 3.79 | 12416.26 | 3280.39 2014-05-23 06:48:00 | 3280.50 | 3281.00 | 3280.20 | 3280.20 | 9.07 | 29756.61 | 3280.41 2014-05-23 06:49:00 | 3280.27 | 3280.44 | 3279.00 | 3279.30 | 19.55 | 64121.66 | 3280.05 2014-05-23 06:50:00 | 3279.64 | 3279.64 | 3277.80 | 3277.80 | 24.22 | 79410.24 | 3278.16 2014-05-23 06:51:00 | 3277.50 | 3277.50 | 3275.11 | 3276.30 | 30.23 | 99052.49 | 3276.63 2014-05-23 06:52:00 | 3276.10 | 3278.53 | 3276.00 | 3278.35 | 27.98 | 91678.53 | 3276.93 2014-05-23 06:53:00 | 3278.35 | 3278.83 | 3275.00 | 3276.02 | 45.37 | 148662.92 | 3276.46 2014-05-23 06:54:00 | 3276.31 | 3276.34 | 3275.33 | 3276.00 | 27.56 | 90285.35 | 3276.07 2014-05-23 06:55:00 | 3275.78 | 3276.32 | 3275.72 | 3275.74 | 22.97 | 75259.53 | 3276.14 2014-05-23 06:56:00 | 3276.30 | 3276.30 | 3275.02 | 3275.72 | 11.84 | 38781.61 | 3275.47 2014-05-23 06:57:00 | 3275.70 | 3276.30 | 3275.00 | 3275.32 | 21.79 | 71370.83 | 3275.54 2014-05-23 06:58:00 | 3275.80 | 3276.51 | 3275.80 | 3276.51 | 2.57 | 8406.60 | 3276.15 2014-05-23 06:59:00 | 3276.51 | 3277.08 | 3276.49 | 3277.08 | 27.13 | 88895.67 | 3276.90 2014-05-23 07:00:00 | 3277.30 | 3279.79 | 3277.30 | 3279.29 | 10.70 | 35083.22 | 3279.11 2014-05-23 07:01:00 | 3278.52 | 3279.00 | 3276.96 | 3278.30 | 35.55 | 116536.67 | 3277.92 2014-05-23 07:02:00 | 3278.29 | 3278.30 | 3277.39 | 3277.77 | 1.61 | 5283.93 | 3277.87 2014-05-23 07:03:00 | 3278.25 | 3278.77 | 3277.77 | 3278.77 | 3.24 | 10624.18 | 3278.06 2014-05-23 07:04:00 | 3278.78 | 3278.78 | 3276.96 | 3277.00 | 26.49 | 86802.58 | 3277.30 2014-05-23 07:05:00 | 3277.00 | 3277.16 | 3273.90 | 3274.92 | 39.91 | 130751.28 | 3276.32 2014-05-23 07:06:00 | 3273.86 | 3275.12 | 3272.00 | 3273.95 | 58.60 | 191812.62 | 3273.03 2014-05-23 07:07:00 | 3272.81 | 3273.33 | 3268.00 | 3268.02 | 64.63 | 211316.87 | 3269.89 2014-05-23 07:08:00 | 3269.30 | 3270.80 | 3268.05 | 3270.10 | 18.73 | 61233.21 | 3269.96 2014-05-23 07:09:00 | 3270.10 | 3271.79 | 3269.31 | 3270.30 | 25.25 | 82567.41 | 3270.13 2014-05-23 07:10:00 | 3270.30 | 3272.78 | 3270.00 | 3270.30 | 16.42 | 53700.52 | 3270.43 2014-05-23 07:11:00 | 3270.04 | 3270.55 | 3268.00 | 3269.33 | 15.59 | 50965.84 | 3269.35 2014-05-23 07:12:00 | 3268.80 | 3268.80 | 3262.45 | 3263.33 | 51.15 | 167023.88 | 3265.25 2014-05-23 07:13:00 | 3263.33 | 3264.80 | 3263.33 | 3264.32 | 23.03 | 75184.69 | 3264.07 2014-05-23 07:14:00 | 3263.80 | 3265.00 | 3263.36 | 3263.53 | 23.91 | 78048.57 | 3264.13 2014-05-23 07:15:00 | 3263.80 | 3265.02 | 3263.50 | 3264.29 | 22.03 | 71921.01 | 3264.39 2014-05-23 07:16:00 | 3264.29 | 3265.89 | 3263.52 | 3264.30 | 7.84 | 25591.88 | 3264.27 2014-05-23 07:17:00 | 3264.32 | 3267.29 | 3264.30 | 3266.72 | 22.90 | 74793.49 | 3265.81 2014-05-23 07:18:00 | 3266.80 | 3267.02 | 3265.30 | 3266.30 | 50.95 | 166418.51 | 3266.31 2014-05-23 07:19:00 | 3266.80 | 3267.40 | 3266.29 | 3266.32 | 46.41 | 151575.21 | 3266.36 2014-05-23 07:20:00 | 3266.34 | 3268.04 | 3266.33 | 3268.04 | 20.08 | 65614.88 | 3267.19 2014-05-23 07:21:00 | 3268.04 | 3268.30 | 3266.33 | 3266.40 | 22.83 | 74598.73 | 3267.29 2014-05-23 07:22:00 | 3266.41 | 3266.61 | 3265.32 | 3266.30 | 39.17 | 127940.63 | 3266.21 2014-05-23 07:23:00 | 3266.30 | 3266.34 | 3263.94 | 3264.80 | 45.41 | 148248.49 | 3264.67 2014-05-23 07:24:00 | 3264.83 | 3266.97 | 3264.81 | 3266.90 | 18.48 | 60367.66 | 3266.12 2014-05-23 07:25:00 | 3266.30 | 3266.73 | 3266.00 | 3266.68 | 7.37 | 24083.61 | 3266.46 2014-05-23 07:26:00 | 3266.80 | 3266.80 | 3263.81 | 3266.23 | 5.72 | 18666.41 | 3266.21 2014-05-23 07:27:00 | 3266.00 | 3266.20 | 3266.00 | 3266.20 | 7.23 | 23617.32 | 3266.12 2014-05-23 07:28:00 | 3266.07 | 3266.28 | 3265.00 | 3265.00 | 15.15 | 49490.47 | 3265.84 2014-05-23 07:29:00 | 3264.96 | 3265.00 | 3264.75 | 3265.00 | 8.73 | 28514.79 | 3264.80 2014-05-23 07:30:00 | 3264.76 | 3264.76 | 3264.72 | 3264.72 | 18.76 | 61243.52 | 3264.75 2014-05-23 07:31:00 | 3264.72 | 3265.78 | 3264.72 | 3265.07 | 10.81 | 35277.67 | 3264.94 2014-05-23 07:32:00 | 3265.10 | 3265.66 | 3265.08 | 3265.66 | 6.07 | 19823.65 | 3265.30 2014-05-23 07:33:00 | 3265.25 | 3266.05 | 3265.00 | 3266.05 | 14.35 | 46847.73 | 3265.79 2014-05-23 07:34:00 | 3266.08 | 3266.22 | 3265.71 | 3266.22 | 8.74 | 28561.94 | 3266.09 2014-05-23 07:35:00 | 3266.28 | 3267.34 | 3265.69 | 3267.34 | 22.39 | 73126.27 | 3266.46 2014-05-23 07:36:00 | 3267.32 | 3271.02 | 3267.32 | 3271.02 | 44.16 | 144419.63 | 3270.08 2014-05-23 07:37:00 | 3271.02 | 3271.04 | 3269.98 | 3270.30 | 25.79 | 84337.84 | 3270.30 2014-05-23 07:38:00 | 3270.36 | 3274.24 | 3268.51 | 3273.80 | 72.30 | 236671.93 | 3273.33 2014-05-23 07:39:00 | 3273.30 | 3275.00 | 3271.00 | 3271.60 | 49.70 | 162698.55 | 3273.42 2014-05-23 07:40:00 | 3271.80 | 3276.99 | 3271.18 | 3275.00 | 62.34 | 204086.57 | 3274.03 2014-05-23 07:41:00 | 3274.94 | 3275.04 | 3272.17 | 3275.00 | 36.83 | 120613.36 | 3274.87 2014-05-23 07:42:00 | 3274.98 | 3274.98 | 3274.26 | 3274.26 | 12.98 | 42510.90 | 3274.86 2014-05-23 07:43:00 | 3274.03 | 3276.90 | 3274.01 | 3275.81 | 68.66 | 224836.54 | 3274.59 2014-05-23 07:44:00 | 3275.33 | 3275.79 | 3273.00 | 3273.53 | 26.84 | 87847.14 | 3273.36 2014-05-23 07:45:00 | 3273.80 | 3273.94 | 3272.90 | 3272.92 | 54.53 | 178472.53 | 3273.10 2014-05-23 07:46:00 | 3272.80 | 3273.70 | 3271.37 | 3272.98 | 40.12 | 131279.56 | 3272.34 2014-05-23 07:47:00 | 3273.00 | 3273.70 | 3271.94 | 3271.96 | 20.48 | 67024.81 | 3272.70 2014-05-23 07:48:00 | 3271.88 | 3274.01 | 3271.86 | 3274.01 | 39.46 | 129128.45 | 3272.47 2014-05-23 07:49:00 | 3274.00 | 3274.00 | 3272.80 | 3272.80 | 6.50 | 21259.13 | 3273.15 2014-05-23 07:50:00 | 3272.75 | 3273.13 | 3270.33 | 3272.67 | 9.74 | 31863.32 | 3272.06 2014-05-23 07:51:00 | 3272.67 | 3273.98 | 3272.30 | 3272.51 | 13.15 | 43020.39 | 3272.76 2014-05-23 07:52:00 | 3271.80 | 3272.09 | 3270.00 | 3271.12 | 29.71 | 97185.81 | 3271.15 2014-05-23 07:53:00 | 3271.10 | 3271.30 | 3270.00 | 3271.00 | 10.38 | 33940.30 | 3271.04 2014-05-23 07:54:00 | 3271.00 | 3272.00 | 3271.00 | 3271.74 | 2.19 | 7165.11 | 3271.74 2014-05-23 07:55:00 | 3271.80 | 3272.63 | 3271.80 | 3272.58 | 21.23 | 69474.18 | 3272.45 2014-05-23 07:56:00 | 3272.54 | 3272.63 | 3271.27 | 3271.47 | 9.96 | 32581.32 | 3272.53 2014-05-23 07:57:00 | 3271.47 | 3271.47 | 3271.39 | 3271.41 | 2.56 | 8365.09 | 3271.45 2014-05-23 07:58:00 | 3271.30 | 3272.57 | 3270.96 | 3271.80 | 4.51 | 14769.54 | 3271.22 2014-05-23 07:59:00 | 3272.05 | 3272.05 | 3271.96 | 3271.96 | 0.48 | 1554.22 | 3272.05 2014-05-23 08:00:00 | 3271.79 | 3271.79 | 3271.00 | 3271.00 | 11.85 | 38775.34 | 3271.08 2014-05-23 08:01:00 | 3271.00 | 3272.33 | 3270.98 | 3272.25 | 4.58 | 14988.17 | 3271.10 2014-05-23 08:02:00 | 3272.33 | 3272.89 | 3271.00 | 3272.49 | 21.60 | 70668.64 | 3271.85 2014-05-23 08:03:00 | 3271.80 | 3272.87 | 3270.98 | 3272.87 | 23.91 | 78227.25 | 3271.46 2014-05-23 08:04:00 | 3272.54 | 3272.85 | 3270.00 | 3270.00 | 19.69 | 64424.84 | 3271.79 2014-05-23 08:05:00 | 3271.30 | 3271.80 | 3270.38 | 3271.80 | 19.45 | 63615.47 | 3270.38 2014-05-23 08:06:00 | 3271.02 | 3271.98 | 3270.02 | 3270.34 | 2.94 | 9616.64 | 3270.96 2014-05-23 08:07:00 | 3270.40 | 3273.00 | 3270.00 | 3273.00 | 25.26 | 82631.98 | 3271.91 2014-05-23 08:08:00 | 3272.93 | 3274.90 | 3272.93 | 3274.90 | 35.60 | 116525.75 | 3273.56 2014-05-23 08:09:00 | 3274.90 | 3278.00 | 3273.30 | 3277.00 | 62.66 | 205276.00 | 3276.24 2014-05-23 08:10:00 | 3277.02 | 3278.00 | 3274.96 | 3275.00 | 97.22 | 318559.87 | 3276.72 2014-05-23 08:11:00 | 3275.08 | 3275.82 | 3272.81 | 3272.81 | 24.15 | 79073.20 | 3274.39 2014-05-23 08:12:00 | 3272.83 | 3275.00 | 3272.81 | 3273.70 | 22.81 | 74696.06 | 3274.28 2014-05-23 08:13:00 | 3273.70 | 3276.00 | 3273.70 | 3274.02 | 14.89 | 48772.51 | 3274.86 2014-05-23 08:14:00 | 3274.80 | 3275.80 | 3274.21 | 3275.80 | 20.29 | 66446.88 | 3275.02 2014-05-23 08:15:00 | 3275.82 | 3275.85 | 3274.80 | 3274.80 | 27.01 | 88460.81 | 3275.23 2014-05-23 08:16:00 | 3274.33 | 3274.33 | 3272.80 | 3272.80 | 26.35 | 86241.33 | 3272.92 2014-05-23 08:17:00 | 3272.80 | 3272.80 | 3272.00 | 3272.00 | 17.79 | 58216.49 | 3272.43 2014-05-23 08:18:00 | 3272.00 | 3272.00 | 3269.91 | 3270.72 | 39.46 | 129032.45 | 3270.37 2014-05-23 08:19:00 | 3270.72 | 3271.27 | 3268.31 | 3270.33 | 12.62 | 41263.05 | 3269.91 2014-05-23 08:20:00 | 3270.69 | 3271.30 | 3270.03 | 3271.30 | 12.01 | 39263.89 | 3270.63 2014-05-23 08:21:00 | 3271.30 | 3272.90 | 3271.02 | 3272.90 | 0.96 | 3128.07 | 3272.04 2014-05-23 08:22:00 | 3272.30 | 3272.90 | 3272.00 | 3272.56 | 4.22 | 13805.49 | 3272.22 2014-05-23 08:23:00 | 3272.56 | 3272.90 | 3271.00 | 3272.03 | 55.80 | 182592.26 | 3272.26 2014-05-23 08:24:00 | 3272.48 | 3272.50 | 3272.05 | 3272.50 | 5.72 | 18728.17 | 3272.44 2014-05-23 08:25:00 | 3272.70 | 3272.70 | 3272.48 | 3272.48 | 4.03 | 13185.38 | 3272.62 2014-05-23 08:26:00 | 3272.48 | 3272.90 | 3272.48 | 3272.80 | 4.35 | 14248.85 | 3272.59 2014-05-23 08:27:00 | 3272.30 | 3272.80 | 3272.00 | 3272.02 | 1.74 | 5680.74 | 3272.32 2014-05-23 08:28:00 | 3272.02 | 3272.80 | 3272.00 | 3272.70 | 3.86 | 12620.95 | 3272.22 2014-05-23 08:29:00 | 3272.04 | 3272.70 | 3272.02 | 3272.68 | 2.32 | 7598.34 | 3272.33 2014-05-23 08:30:00 | 3272.09 | 3273.30 | 3272.04 | 3272.78 | 9.01 | 29472.51 | 3272.90 2014-05-23 08:31:00 | 3273.30 | 3276.09 | 3273.28 | 3273.80 | 35.70 | 116905.15 | 3274.75 2014-05-23 08:32:00 | 3274.30 | 3276.15 | 3273.28 | 3276.02 | 21.64 | 70884.51 | 3275.17 2014-05-23 08:33:00 | 3276.09 | 3276.94 | 3275.94 | 3276.65 | 40.90 | 133993.44 | 3276.20 2014-05-23 08:34:00 | 3276.86 | 3277.00 | 3276.25 | 3276.94 | 9.03 | 29600.27 | 3276.90 2014-05-23 08:35:00 | 3276.94 | 3278.29 | 3276.92 | 3278.00 | 70.37 | 230652.89 | 3277.58 2014-05-23 08:36:00 | 3278.00 | 3279.61 | 3278.00 | 3279.57 | 95.33 | 312589.43 | 3278.92 2014-05-23 08:37:00 | 3279.00 | 3279.00 | 3276.00 | 3277.72 | 18.51 | 60671.82 | 3277.79 2014-05-23 08:38:00 | 3277.00 | 3278.32 | 3276.96 | 3276.96 | 13.15 | 43105.79 | 3277.26 2014-05-23 08:39:00 | 3276.88 | 3277.26 | 3275.80 | 3276.80 | 12.36 | 40507.51 | 3276.78 2014-05-23 08:40:00 | 3276.30 | 3277.28 | 3276.20 | 3277.22 | 10.19 | 33391.80 | 3276.92 2014-05-23 08:41:00 | 3277.20 | 3277.23 | 3276.00 | 3277.00 | 4.73 | 15487.18 | 3277.02 2014-05-23 08:42:00 | 3277.00 | 3277.00 | 3275.93 | 3276.89 | 17.65 | 57821.36 | 3276.18 2014-05-23 08:43:00 | 3276.90 | 3276.90 | 3275.29 | 3275.33 | 13.49 | 44207.97 | 3276.12 2014-05-23 08:44:00 | 3275.33 | 3275.84 | 3275.31 | 3275.60 | 24.57 | 80465.09 | 3275.33 2014-05-23 08:45:00 | 3275.33 | 3275.38 | 3274.50 | 3274.50 | 15.52 | 50821.58 | 3275.22 2014-05-23 08:46:00 | 3274.50 | 3274.78 | 3274.00 | 3274.78 | 8.59 | 28111.95 | 3274.54 2014-05-23 08:47:00 | 3274.78 | 3276.29 | 3274.74 | 3275.30 | 2.99 | 9782.82 | 3275.13 2014-05-23 08:48:00 | 3274.85 | 3274.92 | 3274.78 | 3274.78 | 3.48 | 11386.61 | 3274.84 2014-05-23 08:49:00 | 3274.78 | 3274.87 | 3274.50 | 3274.83 | 3.25 | 10636.31 | 3274.73 2014-05-23 08:50:00 | 3275.02 | 3275.62 | 3275.02 | 3275.56 | 1.92 | 6278.96 | 3275.41 2014-05-23 08:51:00 | 3275.54 | 3275.56 | 3274.94 | 3274.98 | 10.09 | 33042.26 | 3275.08 2014-05-23 08:52:00 | 3274.98 | 3275.58 | 3274.83 | 3274.83 | 11.55 | 37813.19 | 3275.00 2014-05-23 08:53:00 | 3274.80 | 3274.80 | 3274.00 | 3274.00 | 7.34 | 24034.59 | 3274.47 2014-05-23 08:54:00 | 3273.98 | 3273.98 | 3271.98 | 3272.00 | 13.08 | 42798.90 | 3272.34 2014-05-23 08:55:00 | 3271.91 | 3271.91 | 3269.78 | 3271.16 | 73.30 | 239708.80 | 3270.24 2014-05-23 08:56:00 | 3271.17 | 3273.00 | 3269.81 | 3271.00 | 12.89 | 42148.62 | 3270.38 2014-05-23 08:57:00 | 3270.83 | 3271.85 | 3269.00 | 3269.95 | 79.56 | 260117.51 | 3269.37 2014-05-23 08:58:00 | 3269.93 | 3269.95 | 3264.98 | 3268.02 | 103.37 | 337697.14 | 3267.00 2014-05-23 08:59:00 | 3268.12 | 3268.18 | 3267.33 | 3268.00 | 30.32 | 99069.53 | 3268.00 2014-05-23 09:00:00 | 3268.01 | 3270.60 | 3268.00 | 3269.01 | 34.37 | 112346.68 | 3268.65 2014-05-23 09:01:00 | 3269.05 | 3269.80 | 3268.12 | 3269.80 | 16.24 | 53076.19 | 3269.24 2014-05-23 09:02:00 | 3270.00 | 3270.00 | 3269.42 | 3269.80 | 0.52 | 1697.03 | 3269.80 2014-05-23 09:03:00 | 3269.30 | 3269.80 | 3267.94 | 3267.94 | 14.30 | 46726.36 | 3268.26 2014-05-23 09:04:00 | 3267.88 | 3270.30 | 3267.86 | 3270.30 | 18.77 | 61351.33 | 3269.46 2014-05-23 09:05:00 | 3270.02 | 3270.30 | 3269.50 | 3269.50 | 10.36 | 33856.55 | 3269.58 2014-05-23 09:06:00 | 3269.30 | 3269.52 | 3268.35 | 3269.30 | 22.96 | 75052.00 | 3269.24 2014-05-23 09:07:00 | 3269.42 | 3269.80 | 3269.40 | 3269.43 | 7.88 | 25763.05 | 3269.42 2014-05-23 09:08:00 | 3269.41 | 3270.30 | 3268.33 | 3269.30 | 6.05 | 19773.80 | 3269.48 2014-05-23 09:09:00 | 3269.33 | 3270.90 | 3268.80 | 3270.61 | 19.23 | 62873.12 | 3270.04 2014-05-23 09:10:00 | 3270.63 | 3270.69 | 3269.91 | 3269.91 | 11.71 | 38277.24 | 3270.16 2014-05-23 09:11:00 | 3269.87 | 3269.87 | 3268.80 | 3268.80 | 4.60 | 15048.78 | 3269.34 2014-05-23 09:12:00 | 3268.98 | 3269.00 | 3268.08 | 3268.36 | 3.14 | 10270.92 | 3268.91 2014-05-23 09:13:00 | 3268.80 | 3269.98 | 3268.08 | 3269.98 | 4.82 | 15751.48 | 3268.62 2014-05-23 09:14:00 | 3269.98 | 3272.50 | 3269.98 | 3272.50 | 23.55 | 77028.84 | 3271.14 2014-05-23 09:15:00 | 3272.59 | 3273.00 | 3270.82 | 3272.00 | 24.59 | 80468.23 | 3272.40 2014-05-23 09:16:00 | 3272.00 | 3273.33 | 3270.82 | 3273.00 | 7.58 | 24801.28 | 3272.37 2014-05-23 09:17:00 | 3273.80 | 3275.14 | 3273.02 | 3275.00 | 53.04 | 173704.90 | 3274.79 2014-05-23 09:18:00 | 3275.02 | 3275.04 | 3273.78 | 3274.86 | 38.12 | 124826.29 | 3274.82 2014-05-23 09:19:00 | 3274.02 | 3274.30 | 3269.09 | 3270.30 | 66.35 | 217092.72 | 3271.78 2014-05-23 09:20:00 | 3270.30 | 3272.17 | 3269.76 | 3270.00 | 12.87 | 42073.26 | 3270.11 2014-05-23 09:21:00 | 3269.96 | 3271.80 | 3268.34 | 3269.14 | 36.45 | 119166.29 | 3269.31 2014-05-23 09:22:00 | 3269.17 | 3272.02 | 3269.15 | 3271.00 | 17.68 | 57804.48 | 3270.22 2014-05-23 09:23:00 | 3271.00 | 3273.34 | 3270.96 | 3273.32 | 12.71 | 41578.68 | 3272.37 2014-05-23 09:24:00 | 3273.32 | 3274.33 | 3272.02 | 3274.33 | 16.94 | 55440.06 | 3273.31 2014-05-23 09:25:00 | 3274.33 | 3280.34 | 3274.33 | 3280.34 | 109.46 | 358862.07 | 3278.42 2014-05-23 09:26:00 | 3280.32 | 3280.32 | 3277.84 | 3279.30 | 30.62 | 100416.40 | 3279.33 2014-05-23 09:27:00 | 3279.33 | 3281.00 | 3278.33 | 3280.50 | 28.38 | 93088.98 | 3279.98 2014-05-23 09:28:00 | 3280.50 | 3281.80 | 3278.03 | 3278.05 | 37.95 | 124474.08 | 3280.38 2014-05-23 09:29:00 | 3278.08 | 3279.46 | 3276.00 | 3278.37 | 13.40 | 43928.81 | 3278.51 2014-05-23 09:30:00 | 3278.33 | 3283.00 | 3278.33 | 3282.30 | 59.53 | 195357.21 | 3281.77 2014-05-23 09:31:00 | 3282.00 | 3287.79 | 3281.53 | 3286.30 | 24.03 | 78926.16 | 3284.48 2014-05-23 09:32:00 | 3286.32 | 3288.00 | 3282.33 | 3282.33 | 107.28 | 352507.33 | 3285.89 2014-05-23 09:33:00 | 3282.30 | 3284.80 | 3280.00 | 3284.35 | 76.23 | 250127.78 | 3281.10 2014-05-23 09:34:00 | 3284.58 | 3285.06 | 3282.96 | 3282.98 | 62.95 | 206723.60 | 3284.09 2014-05-23 09:35:00 | 3282.92 | 3285.82 | 3282.92 | 3285.82 | 28.94 | 95041.02 | 3283.84 2014-05-23 09:36:00 | 3285.96 | 3290.30 | 3285.96 | 3290.00 | 240.40 | 790565.96 | 3288.52 2014-05-23 09:37:00 | 3290.33 | 3295.10 | 3290.33 | 3293.70 | 103.61 | 341233.29 | 3293.31 2014-05-23 09:38:00 | 3293.65 | 3295.10 | 3291.76 | 3294.77 | 140.02 | 461133.69 | 3293.27 2014-05-23 09:39:00 | 3294.77 | 3299.00 | 3292.00 | 3299.00 | 191.82 | 632176.03 | 3295.72 2014-05-23 09:40:00 | 3299.10 | 3308.00 | 3299.10 | 3306.32 | 422.85 | 1396905.93 | 3303.53 2014-05-23 09:41:00 | 3306.32 | 3306.32 | 3301.18 | 3301.38 | 128.52 | 424670.58 | 3304.29 2014-05-23 09:42:00 | 3301.98 | 3305.00 | 3295.98 | 3298.60 | 116.95 | 385964.06 | 3300.36 2014-05-23 09:43:00 | 3298.36 | 3305.86 | 3295.33 | 3302.84 | 112.12 | 369980.00 | 3299.98 2014-05-23 09:44:00 | 3304.83 | 3308.00 | 3303.50 | 3305.92 | 114.79 | 379597.51 | 3306.97 2014-05-23 09:45:00 | 3305.35 | 3306.00 | 3301.52 | 3301.54 | 107.20 | 354251.58 | 3304.65 2014-05-23 09:46:00 | 3302.84 | 3305.00 | 3300.00 | 3301.28 | 142.45 | 470296.40 | 3301.60 2014-05-23 09:47:00 | 3301.23 | 3301.33 | 3297.96 | 3297.96 | 56.19 | 185424.60 | 3300.02 2014-05-23 09:48:00 | 3297.38 | 3298.40 | 3291.33 | 3295.24 | 78.44 | 258471.07 | 3295.23 2014-05-23 09:49:00 | 3295.14 | 3301.30 | 3295.12 | 3300.02 | 130.27 | 429776.46 | 3299.22 2014-05-23 09:50:00 | 3301.00 | 3301.33 | 3299.30 | 3301.00 | 106.47 | 351425.88 | 3300.70 2014-05-23 09:51:00 | 3300.54 | 3302.00 | 3300.16 | 3301.00 | 83.82 | 276686.72 | 3301.08 2014-05-23 09:52:00 | 3300.38 | 3300.38 | 3298.84 | 3299.92 | 17.12 | 56494.58 | 3299.92 2014-05-23 09:53:00 | 3299.98 | 3300.99 | 3290.00 | 3295.30 | 73.15 | 241237.37 | 3297.98 2014-05-23 09:54:00 | 3295.30 | 3297.32 | 3286.34 | 3297.32 | 51.84 | 170722.11 | 3293.06 2014-05-23 09:55:00 | 3297.33 | 3302.14 | 3297.32 | 3302.00 | 53.52 | 176627.00 | 3300.02 2014-05-23 09:56:00 | 3302.14 | 3304.00 | 3300.45 | 3303.00 | 71.19 | 235082.99 | 3302.24 2014-05-23 09:57:00 | 3302.02 | 3305.00 | 3301.53 | 3303.02 | 78.93 | 260691.63 | 3302.86 2014-05-23 09:58:00 | 3303.00 | 3305.25 | 3302.00 | 3305.04 | 133.36 | 440674.73 | 3304.50 2014-05-23 09:59:00 | 3305.09 | 3313.00 | 3305.07 | 3313.00 | 117.94 | 390392.92 | 3310.13 2014-05-23 10:00:00 | 3313.00 | 3326.00 | 3313.00 | 3319.30 | 311.27 | 1033509.45 | 3320.27 2014-05-23 10:01:00 | 3319.31 | 3319.99 | 3313.00 | 3315.00 | 174.55 | 578615.11 | 3314.82 2014-05-23 10:02:00 | 3315.00 | 3319.00 | 3313.30 | 3316.99 | 126.22 | 418502.85 | 3315.79 2014-05-23 10:03:00 | 3316.84 | 3316.99 | 3314.84 | 3314.98 | 69.23 | 229533.81 | 3315.43 2014-05-23 10:04:00 | 3314.90 | 3315.27 | 3309.93 | 3313.01 | 114.94 | 380669.19 | 3311.89 2014-05-23 10:05:00 | 3313.77 | 3316.00 | 3310.36 | 3313.30 | 101.86 | 337570.87 | 3313.97 2014-05-23 10:06:00 | 3313.33 | 3317.02 | 3310.36 | 3317.00 | 47.93 | 158871.10 | 3314.65 2014-05-23 10:07:00 | 3317.30 | 3326.00 | 3316.95 | 3325.20 | 135.91 | 451457.73 | 3321.74 2014-05-23 10:08:00 | 3325.20 | 3330.00 | 3320.00 | 3325.00 | 110.94 | 368952.91 | 3325.85 2014-05-23 10:09:00 | 3324.03 | 3325.00 | 3314.36 | 3316.00 | 128.48 | 426337.99 | 3318.24 2014-05-23 10:10:00 | 3316.00 | 3319.30 | 3315.83 | 3316.98 | 85.55 | 283769.64 | 3316.89 2014-05-23 10:11:00 | 3316.92 | 3319.97 | 3316.00 | 3317.30 | 45.44 | 150785.78 | 3318.06 2014-05-23 10:12:00 | 3317.38 | 3320.00 | 3316.00 | 3320.00 | 66.59 | 220938.57 | 3318.04 2014-05-23 10:13:00 | 3318.97 | 3323.02 | 3318.38 | 3322.90 | 38.04 | 126369.66 | 3322.02 2014-05-23 10:14:00 | 3322.80 | 3322.80 | 3317.33 | 3317.33 | 51.28 | 170260.96 | 3320.42 2014-05-23 10:15:00 | 3318.97 | 3319.97 | 3317.00 | 3319.34 | 74.11 | 245887.06 | 3317.87 2014-05-23 10:16:00 | 3319.97 | 3324.99 | 3318.30 | 3321.00 | 115.18 | 382400.70 | 3320.11 2014-05-23 10:17:00 | 3321.18 | 3322.00 | 3317.98 | 3318.47 | 115.88 | 384690.39 | 3319.70 2014-05-23 10:18:00 | 3318.00 | 3320.00 | 3318.00 | 3320.00 | 37.54 | 124613.05 | 3319.30 2014-05-23 10:19:00 | 3319.98 | 3319.98 | 3312.02 | 3312.02 | 165.63 | 549416.61 | 3317.21 2014-05-23 10:20:00 | 3312.00 | 3314.27 | 3306.66 | 3309.29 | 84.75 | 280581.67 | 3310.78 2014-05-23 10:21:00 | 3308.30 | 3314.21 | 3308.02 | 3312.00 | 110.31 | 365149.73 | 3310.21 2014-05-23 10:22:00 | 3311.10 | 3312.30 | 3308.33 | 3312.30 | 69.62 | 230521.08 | 3311.04 2014-05-23 10:23:00 | 3312.02 | 3312.33 | 3310.02 | 3311.95 | 29.88 | 98954.86 | 3311.30 2014-05-23 10:24:00 | 3311.95 | 3312.33 | 3310.01 | 3312.29 | 75.62 | 250415.68 | 3311.68 2014-05-23 10:25:00 | 3312.11 | 3313.98 | 3311.10 | 3312.30 | 45.79 | 151658.49 | 3312.04 2014-05-23 10:26:00 | 3312.25 | 3314.01 | 3311.46 | 3313.00 | 36.30 | 120251.05 | 3312.97 2014-05-23 10:27:00 | 3314.01 | 3315.33 | 3313.00 | 3315.00 | 33.47 | 110927.84 | 3314.25 2014-05-23 10:28:00 | 3315.02 | 3315.29 | 3313.33 | 3313.33 | 67.97 | 225275.63 | 3314.24 2014-05-23 10:29:00 | 3313.52 | 3313.96 | 3311.10 | 3312.98 | 8.87 | 29377.46 | 3312.75 2014-05-23 10:30:00 | 3312.96 | 3312.96 | 3305.00 | 3306.65 | 112.49 | 372279.28 | 3309.41 2014-05-23 10:31:00 | 3308.52 | 3312.00 | 3306.33 | 3311.00 | 102.73 | 339963.64 | 3309.20 2014-05-23 10:32:00 | 3311.02 | 3311.02 | 3306.00 | 3308.00 | 68.72 | 227336.74 | 3308.40 2014-05-23 10:33:00 | 3308.52 | 3308.56 | 3300.00 | 3304.00 | 110.39 | 364634.67 | 3303.27 2014-05-23 10:34:00 | 3303.98 | 3307.52 | 3303.36 | 3306.00 | 97.79 | 323150.52 | 3304.60 2014-05-23 10:35:00 | 3305.04 | 3306.33 | 3301.10 | 3304.97 | 73.56 | 243146.13 | 3305.23 2014-05-23 10:36:00 | 3304.96 | 3306.35 | 3304.52 | 3306.33 | 51.49 | 170192.52 | 3305.48 2014-05-23 10:37:00 | 3306.52 | 3310.00 | 3302.00 | 3305.01 | 33.26 | 109935.65 | 3305.84 2014-05-23 10:38:00 | 3305.22 | 3305.22 | 3303.00 | 3303.33 | 29.06 | 96006.37 | 3303.62 2014-05-23 10:39:00 | 3303.33 | 3306.04 | 3303.33 | 3306.04 | 35.86 | 118495.84 | 3304.31 2014-05-23 10:40:00 | 3306.33 | 3310.96 | 3306.33 | 3310.96 | 36.01 | 119158.94 | 3308.87 2014-05-23 10:41:00 | 3311.01 | 3316.00 | 3311.00 | 3315.30 | 97.48 | 323072.05 | 3314.14 2014-05-23 10:42:00 | 3315.32 | 3316.00 | 3309.53 | 3312.98 | 49.27 | 163315.41 | 3314.70 2014-05-23 10:43:00 | 3312.02 | 3312.47 | 3309.92 | 3309.96 | 53.82 | 178144.55 | 3310.13 2014-05-23 10:44:00 | 3310.52 | 3311.33 | 3309.50 | 3310.01 | 52.34 | 173256.48 | 3310.09 2014-05-23 10:45:00 | 3310.01 | 3310.25 | 3308.76 | 3309.00 | 8.64 | 28594.75 | 3309.19 2014-05-23 10:46:00 | 3308.53 | 3309.00 | 3307.00 | 3308.02 | 4.35 | 14372.47 | 3307.82 2014-05-23 10:47:00 | 3308.04 | 3308.04 | 3306.10 | 3308.00 | 41.42 | 136983.04 | 3307.09 2014-05-23 10:48:00 | 3307.10 | 3308.33 | 3306.01 | 3306.03 | 20.55 | 67943.82 | 3306.43 2014-05-23 10:49:00 | 3306.11 | 3307.02 | 3306.00 | 3307.00 | 13.47 | 44526.25 | 3306.32 2014-05-23 10:50:00 | 3306.98 | 3308.04 | 3306.61 | 3307.96 | 19.35 | 63981.56 | 3307.05 2014-05-23 10:51:00 | 3307.90 | 3309.52 | 3307.90 | 3309.52 | 10.96 | 36243.38 | 3308.39 2014-05-23 10:52:00 | 3309.78 | 3310.01 | 3308.95 | 3309.77 | 33.99 | 112495.91 | 3309.77 2014-05-23 10:53:00 | 3310.01 | 3310.55 | 3310.01 | 3310.53 | 5.52 | 18260.48 | 3310.46 2014-05-23 10:54:00 | 3310.55 | 3311.06 | 3310.11 | 3311.02 | 17.43 | 57688.71 | 3310.69 2014-05-23 10:55:00 | 3311.04 | 3311.32 | 3310.13 | 3311.32 | 15.59 | 51623.37 | 3311.10 2014-05-23 10:56:00 | 3311.32 | 3314.92 | 3311.32 | 3313.30 | 5.68 | 18809.18 | 3312.64 2014-05-23 10:57:00 | 3313.30 | 3314.98 | 3312.30 | 3314.04 | 2.99 | 9903.63 | 3313.36 2014-05-23 10:58:00 | 3314.98 | 3318.00 | 3314.03 | 3315.99 | 51.98 | 172399.32 | 3316.90 2014-05-23 10:59:00 | 3315.97 | 3317.00 | 3315.96 | 3317.00 | 11.91 | 39487.15 | 3316.02 2014-05-23 11:00:00 | 3316.04 | 3317.78 | 3316.00 | 3317.02 | 16.78 | 55654.87 | 3316.15 2014-05-23 11:01:00 | 3316.62 | 3316.95 | 3315.50 | 3316.00 | 15.27 | 50620.85 | 3315.92 2014-05-23 11:02:00 | 3316.00 | 3316.00 | 3313.60 | 3314.00 | 23.56 | 78081.40 | 3314.85 2014-05-23 11:03:00 | 3314.02 | 3314.98 | 3314.00 | 3314.98 | 15.09 | 50005.66 | 3314.05 2014-05-23 11:04:00 | 3314.98 | 3315.00 | 3314.02 | 3314.02 | 11.26 | 37329.70 | 3314.95 2014-05-23 11:05:00 | 3314.02 | 3314.02 | 3313.77 | 3313.79 | 4.67 | 15488.70 | 3313.80 2014-05-23 11:06:00 | 3313.79 | 3314.00 | 3312.00 | 3312.98 | 12.51 | 41444.43 | 3312.90 2014-05-23 11:07:00 | 3312.90 | 3313.52 | 3312.20 | 3313.52 | 7.20 | 23837.63 | 3313.08 2014-05-23 11:08:00 | 3313.64 | 3314.02 | 3313.64 | 3314.01 | 38.34 | 127041.92 | 3313.99 2014-05-23 11:09:00 | 3314.01 | 3314.02 | 3314.00 | 3314.02 | 2.71 | 8964.42 | 3314.02 2014-05-23 11:10:00 | 3314.02 | 3314.02 | 3313.00 | 3313.00 | 5.33 | 17666.99 | 3313.39 2014-05-23 11:11:00 | 3312.98 | 3312.98 | 3312.37 | 3312.37 | 1.56 | 5167.99 | 3312.82 2014-05-23 11:12:00 | 3312.33 | 3313.00 | 3311.97 | 3313.00 | 4.69 | 15543.54 | 3312.78 2014-05-23 11:13:00 | 3313.02 | 3313.04 | 3313.00 | 3313.02 | 6.40 | 21199.95 | 3313.01 2014-05-23 11:14:00 | 3313.33 | 3313.58 | 3313.02 | 3313.02 | 1.83 | 6073.17 | 3313.24 2014-05-23 11:15:00 | 3313.28 | 3313.52 | 3313.03 | 3313.52 | 4.83 | 16006.54 | 3313.30 2014-05-23 11:16:00 | 3313.52 | 3314.02 | 3313.00 | 3313.00 | 15.14 | 50172.55 | 3313.69 2014-05-23 11:17:00 | 3313.02 | 3313.02 | 3313.02 | 3313.02 | 0.26 | 861.39 | 3313.02 2014-05-23 11:18:00 | 3313.50 | 3313.50 | 3312.51 | 3312.98 | 29.50 | 97730.26 | 3313.00 2014-05-23 11:19:00 | 3312.51 | 3313.00 | 3310.01 | 3312.98 | 32.97 | 109191.02 | 3311.93 2014-05-23 11:20:00 | 3313.00 | 3313.00 | 3312.00 | 3312.00 | 32.57 | 107875.67 | 3312.42 2014-05-23 11:21:00 | 3312.52 | 3312.84 | 3311.02 | 3312.02 | 1.15 | 3814.65 | 3311.33 2014-05-23 11:22:00 | 3312.02 | 3312.02 | 3309.86 | 3310.00 | 38.51 | 127494.71 | 3310.43 2014-05-23 11:23:00 | 3310.00 | 3311.02 | 3309.51 | 3309.51 | 44.32 | 146701.50 | 3310.13 2014-05-23 11:24:00 | 3309.54 | 3310.00 | 3309.52 | 3310.00 | 5.15 | 17034.94 | 3309.68 2014-05-23 11:25:00 | 3309.95 | 3310.02 | 3309.95 | 3310.02 | 15.04 | 49775.73 | 3310.00 2014-05-23 11:26:00 | 3310.12 | 3310.12 | 3310.04 | 3310.06 | 4.64 | 15368.62 | 3310.06 2014-05-23 11:27:00 | 3310.08 | 3310.08 | 3310.00 | 3310.02 | 55.76 | 184576.38 | 3310.02 2014-05-23 11:28:00 | 3310.02 | 3310.04 | 3310.00 | 3310.01 | 15.65 | 51798.50 | 3310.02 2014-05-23 11:29:00 | 3310.02 | 3310.04 | 3309.50 | 3309.54 | 33.04 | 109369.21 | 3309.91 2014-05-23 11:30:00 | 3309.33 | 3309.54 | 3308.49 | 3308.59 | 20.46 | 67716.09 | 3309.03 2014-05-23 11:31:00 | 3309.28 | 3310.33 | 3309.28 | 3310.33 | 38.81 | 128453.98 | 3309.56 2014-05-23 11:32:00 | 3310.37 | 3312.00 | 3309.61 | 3312.00 | 9.18 | 30384.42 | 3310.57 2014-05-23 11:33:00 | 3311.02 | 3313.02 | 3310.96 | 3310.98 | 46.27 | 153218.22 | 3311.68 2014-05-23 11:34:00 | 3310.98 | 3312.00 | 3310.98 | 3312.00 | 6.20 | 20524.94 | 3311.01 2014-05-23 11:35:00 | 3312.00 | 3313.06 | 3311.99 | 3313.00 | 9.16 | 30331.68 | 3312.40 2014-05-23 11:36:00 | 3313.00 | 3313.52 | 3312.04 | 3313.52 | 2.72 | 9008.17 | 3313.04 2014-05-23 11:37:00 | 3313.54 | 3314.02 | 3313.50 | 3314.01 | 7.36 | 24381.55 | 3313.61 2014-05-23 11:38:00 | 3314.01 | 3315.00 | 3314.01 | 3314.99 | 39.75 | 131761.05 | 3314.83 2014-05-23 11:39:00 | 3315.00 | 3315.22 | 3314.20 | 3314.50 | 22.25 | 73742.90 | 3314.73 2014-05-23 11:40:00 | 3314.50 | 3315.99 | 3314.48 | 3314.50 | 30.67 | 101663.66 | 3314.87 2014-05-23 11:41:00 | 3314.48 | 3315.99 | 3314.46 | 3315.03 | 33.26 | 110271.60 | 3315.24 2014-05-23 11:42:00 | 3315.05 | 3315.46 | 3313.46 | 3313.46 | 10.70 | 35455.08 | 3314.49 2014-05-23 11:43:00 | 3313.46 | 3313.46 | 3310.98 | 3311.52 | 17.10 | 56624.17 | 3311.74 2014-05-23 11:44:00 | 3312.02 | 3314.50 | 3310.03 | 3310.51 | 19.68 | 65189.28 | 3311.96 2014-05-23 11:45:00 | 3311.02 | 3312.86 | 3311.02 | 3312.86 | 1.73 | 5730.36 | 3312.35 2014-05-23 11:46:00 | 3312.76 | 3312.76 | 3311.96 | 3311.96 | 0.18 | 586.33 | 3312.59 2014-05-23 11:47:00 | 3311.60 | 3311.98 | 3311.01 | 3311.01 | 1.08 | 3566.87 | 3311.86 2014-05-23 11:48:00 | 3311.52 | 3315.99 | 3311.52 | 3315.54 | 42.90 | 142197.87 | 3314.33 2014-05-23 11:49:00 | 3315.54 | 3316.50 | 3313.11 | 3314.00 | 82.06 | 272081.91 | 3315.52 2014-05-23 11:50:00 | 3313.52 | 3315.60 | 3313.00 | 3315.00 | 47.17 | 156323.40 | 3314.25 2014-05-23 11:51:00 | 3315.02 | 3315.02 | 3313.01 | 3313.10 | 13.26 | 43959.10 | 3314.17 2014-05-23 11:52:00 | 3313.11 | 3314.97 | 3313.11 | 3314.97 | 1.95 | 6466.72 | 3314.57 2014-05-23 11:53:00 | 3314.98 | 3315.50 | 3314.52 | 3315.20 | 17.39 | 57649.66 | 3314.91 2014-05-23 11:54:00 | 3315.17 | 3315.50 | 3314.24 | 3315.00 | 37.96 | 125857.15 | 3315.17 2014-05-23 11:55:00 | 3314.52 | 3316.00 | 3314.25 | 3316.00 | 28.08 | 93079.02 | 3315.37 2014-05-23 11:56:00 | 3316.00 | 3320.18 | 3315.99 | 3320.00 | 76.38 | 253519.74 | 3319.23 2014-05-23 11:57:00 | 3319.98 | 3324.90 | 3319.97 | 3323.00 | 145.31 | 482938.18 | 3323.48 2014-05-23 11:58:00 | 3322.56 | 3324.02 | 3321.31 | 3324.02 | 51.24 | 170241.19 | 3322.56 2014-05-23 11:59:00 | 3324.06 | 3328.88 | 3324.04 | 3327.95 | 145.68 | 484536.26 | 3326.03 2014-05-23 12:00:00 | 3327.52 | 3328.00 | 3324.30 | 3327.99 | 112.49 | 374211.02 | 3326.62 2014-05-23 12:01:00 | 3327.06 | 3336.00 | 3327.02 | 3335.10 | 127.12 | 423397.81 | 3330.69 2014-05-23 12:02:00 | 3335.05 | 3343.00 | 3335.03 | 3337.99 | 221.89 | 740870.06 | 3338.97 2014-05-23 12:03:00 | 3337.29 | 3340.13 | 3334.02 | 3340.13 | 89.18 | 297473.04 | 3335.83 2014-05-23 12:04:00 | 3340.04 | 3343.00 | 3339.00 | 3340.00 | 192.79 | 643975.29 | 3340.33 2014-05-23 12:05:00 | 3339.98 | 3339.98 | 3320.00 | 3325.93 | 229.91 | 765778.31 | 3330.80 2014-05-23 12:06:00 | 3327.21 | 3332.91 | 3325.00 | 3329.94 | 171.72 | 571678.49 | 3329.13 2014-05-23 12:07:00 | 3329.94 | 3330.00 | 3329.03 | 3330.00 | 81.26 | 270582.69 | 3329.92 2014-05-23 12:08:00 | 3330.00 | 3333.00 | 3330.00 | 3333.00 | 56.25 | 187373.54 | 3331.38 2014-05-23 12:09:00 | 3332.99 | 3333.05 | 3328.00 | 3328.98 | 28.47 | 94819.91 | 3330.75 2014-05-23 12:10:00 | 3328.98 | 3330.00 | 3325.00 | 3327.83 | 67.94 | 226108.86 | 3328.12 2014-05-23 12:11:00 | 3327.83 | 3333.00 | 3322.00 | 3333.00 | 142.38 | 473551.52 | 3326.04 2014-05-23 12:12:00 | 3329.00 | 3335.64 | 3327.04 | 3332.80 | 127.97 | 426233.05 | 3330.70 2014-05-23 12:13:00 | 3332.80 | 3338.74 | 3332.80 | 3335.04 | 32.53 | 108491.28 | 3334.81 2014-05-23 12:14:00 | 3335.81 | 3336.00 | 3329.85 | 3331.59 | 70.14 | 233708.69 | 3331.94 2014-05-23 12:15:00 | 3330.02 | 3331.59 | 3328.00 | 3330.00 | 207.50 | 690913.25 | 3329.77 2014-05-23 12:16:00 | 3328.87 | 3330.00 | 3328.00 | 3329.59 | 106.74 | 355341.33 | 3328.94 2014-05-23 12:17:00 | 3329.62 | 3331.00 | 3329.02 | 3329.15 | 37.44 | 124683.01 | 3329.94 2014-05-23 12:18:00 | 3329.79 | 3329.84 | 3327.10 | 3329.00 | 122.72 | 408521.07 | 3328.81 2014-05-23 12:19:00 | 3328.00 | 3328.75 | 3326.83 | 3328.75 | 21.37 | 71099.77 | 3327.08 2014-05-23 12:20:00 | 3328.60 | 3329.12 | 3326.96 | 3327.00 | 35.27 | 117350.55 | 3327.68 2014-05-23 12:21:00 | 3327.00 | 3328.86 | 3325.98 | 3328.66 | 55.20 | 183661.48 | 3327.44 2014-05-23 12:22:00 | 3328.56 | 3331.86 | 3328.56 | 3331.00 | 76.19 | 253688.32 | 3329.90 2014-05-23 12:23:00 | 3331.16 | 3331.76 | 3329.00 | 3329.66 | 92.44 | 307839.74 | 3330.27 2014-05-23 12:24:00 | 3329.17 | 3330.04 | 3329.00 | 3329.02 | 39.65 | 132016.83 | 3329.81 2014-05-23 12:25:00 | 3329.03 | 3329.03 | 3326.12 | 3327.03 | 34.80 | 115820.42 | 3328.08 2014-05-23 12:26:00 | 3327.03 | 3329.98 | 3326.16 | 3329.96 | 62.43 | 207789.18 | 3328.51 2014-05-23 12:27:00 | 3329.32 | 3329.32 | 3327.99 | 3328.66 | 30.89 | 102834.25 | 3328.83 2014-05-23 12:28:00 | 3328.98 | 3329.02 | 3328.66 | 3328.68 | 28.39 | 94497.65 | 3328.79 2014-05-23 12:29:00 | 3328.66 | 3328.66 | 3324.00 | 3324.93 | 53.26 | 177134.38 | 3325.66 2014-05-23 12:30:00 | 3325.02 | 3329.00 | 3325.00 | 3326.97 | 71.68 | 238443.10 | 3326.40 2014-05-23 12:31:00 | 3326.66 | 3326.97 | 3325.07 | 3325.98 | 45.26 | 150532.86 | 3325.74 2014-05-23 12:32:00 | 3326.66 | 3329.00 | 3325.09 | 3326.02 | 31.78 | 105729.36 | 3326.60 2014-05-23 12:33:00 | 3326.02 | 3326.02 | 3322.00 | 3323.54 | 51.41 | 170902.66 | 3324.50 2014-05-23 12:34:00 | 3323.54 | 3324.53 | 3323.54 | 3324.45 | 23.09 | 76736.12 | 3323.78 2014-05-23 12:35:00 | 3324.45 | 3326.00 | 3323.56 | 3325.16 | 23.05 | 76657.87 | 3325.14 2014-05-23 12:36:00 | 3325.10 | 3327.16 | 3325.00 | 3327.04 | 73.03 | 242925.29 | 3326.47 2014-05-23 12:37:00 | 3327.00 | 3327.00 | 3325.80 | 3326.67 | 13.25 | 44089.23 | 3326.74 2014-05-23 12:38:00 | 3326.92 | 3328.66 | 3326.90 | 3328.66 | 66.61 | 221679.61 | 3328.07 2014-05-23 12:39:00 | 3328.32 | 3328.56 | 3326.04 | 3326.30 | 9.70 | 32286.35 | 3327.12 2014-05-23 12:40:00 | 3326.66 | 3327.16 | 3325.06 | 3326.04 | 84.18 | 280047.28 | 3326.65 2014-05-23 12:41:00 | 3326.04 | 3326.04 | 3324.38 | 3324.52 | 24.68 | 82053.25 | 3324.82 2014-05-23 12:42:00 | 3324.52 | 3324.66 | 3323.66 | 3324.66 | 24.01 | 79801.68 | 3324.24 2014-05-23 12:43:00 | 3324.36 | 3325.84 | 3324.36 | 3324.42 | 43.08 | 143262.47 | 3325.58 2014-05-23 12:44:00 | 3324.42 | 3325.68 | 3317.88 | 3322.00 | 122.96 | 408435.70 | 3321.80 2014-05-23 12:45:00 | 3322.00 | 3323.00 | 3319.16 | 3320.09 | 66.39 | 220482.13 | 3320.91 2014-05-23 12:46:00 | 3321.16 | 3325.69 | 3319.98 | 3325.00 | 98.48 | 327194.35 | 3322.61 2014-05-23 12:47:00 | 3325.04 | 3325.47 | 3323.14 | 3323.16 | 36.89 | 122621.72 | 3324.07 2014-05-23 12:48:00 | 3323.16 | 3323.16 | 3321.00 | 3321.98 | 22.61 | 75116.39 | 3322.41 2014-05-23 12:49:00 | 3321.98 | 3324.00 | 3320.49 | 3323.00 | 77.06 | 255969.39 | 3321.60 2014-05-23 12:50:00 | 3323.00 | 3325.67 | 3323.00 | 3325.67 | 35.55 | 118181.74 | 3324.47 2014-05-23 12:51:00 | 3325.25 | 3326.90 | 3324.16 | 3326.89 | 20.28 | 67455.08 | 3326.35 2014-05-23 12:52:00 | 3326.88 | 3326.90 | 3326.20 | 3326.84 | 22.06 | 73374.17 | 3326.87 2014-05-23 12:53:00 | 3326.84 | 3330.08 | 3326.20 | 3328.82 | 83.61 | 278281.19 | 3328.40 2014-05-23 12:54:00 | 3330.08 | 3333.00 | 3328.76 | 3332.16 | 36.80 | 122565.93 | 3330.78 2014-05-23 12:55:00 | 3332.98 | 3335.66 | 3332.98 | 3335.66 | 57.07 | 190281.36 | 3334.47 2014-05-23 12:56:00 | 3335.98 | 3339.90 | 3335.30 | 3338.08 | 128.75 | 429695.51 | 3337.41 2014-05-23 12:57:00 | 3338.02 | 3338.66 | 3334.33 | 3336.93 | 108.33 | 361524.46 | 3337.41 2014-05-23 12:58:00 | 3336.93 | 3337.96 | 3333.26 | 3336.00 | 96.77 | 322858.56 | 3336.45 2014-05-23 12:59:00 | 3335.00 | 3337.50 | 3333.33 | 3334.00 | 51.35 | 171284.37 | 3335.56 2014-05-23 13:00:00 | 3334.40 | 3334.50 | 3332.91 | 3334.00 | 78.40 | 261349.74 | 3333.67 2014-05-23 13:01:00 | 3334.02 | 3337.00 | 3334.00 | 3337.00 | 32.76 | 109245.98 | 3334.74 2014-05-23 13:02:00 | 3336.00 | 3336.88 | 3334.11 | 3335.50 | 46.35 | 154641.47 | 3336.17 2014-05-23 13:03:00 | 3335.50 | 3337.00 | 3335.50 | 3336.88 | 68.55 | 228686.35 | 3336.05 2014-05-23 13:04:00 | 3336.80 | 3338.86 | 3335.50 | 3338.86 | 62.54 | 208730.06 | 3337.44 2014-05-23 13:05:00 | 3338.52 | 3345.00 | 3338.50 | 3344.00 | 113.53 | 379283.40 | 3340.73 2014-05-23 13:06:00 | 3344.97 | 3349.00 | 3344.01 | 3349.00 | 159.17 | 532755.98 | 3347.11 2014-05-23 13:07:00 | 3348.87 | 3350.50 | 3347.95 | 3350.50 | 155.45 | 520655.27 | 3349.41 2014-05-23 13:08:00 | 3350.52 | 3360.10 | 3350.52 | 3356.86 | 192.82 | 647388.75 | 3357.48 2014-05-23 13:09:00 | 3356.69 | 3356.69 | 3346.93 | 3347.82 | 96.74 | 324169.70 | 3350.83 2014-05-23 13:10:00 | 3347.00 | 3348.05 | 3339.10 | 3348.04 | 85.20 | 285080.76 | 3346.14 2014-05-23 13:11:00 | 3348.04 | 3350.00 | 3347.04 | 3349.96 | 61.10 | 204612.84 | 3348.60 2014-05-23 13:12:00 | 3349.96 | 3353.98 | 3349.96 | 3351.04 | 107.82 | 361293.22 | 3350.80 2014-05-23 13:13:00 | 3351.66 | 3351.66 | 3350.00 | 3351.00 | 67.76 | 227083.77 | 3351.20 2014-05-23 13:14:00 | 3351.06 | 3354.80 | 3350.00 | 3353.07 | 73.09 | 245013.28 | 3352.40 2014-05-23 13:15:00 | 3353.14 | 3354.00 | 3351.06 | 3354.00 | 107.45 | 360239.99 | 3352.69 2014-05-23 13:16:00 | 3354.02 | 3354.02 | 3352.88 | 3353.35 | 54.49 | 182731.18 | 3353.42 2014-05-23 13:17:00 | 3353.86 | 3354.80 | 3352.03 | 3354.04 | 46.74 | 156727.62 | 3353.39 2014-05-23 13:18:00 | 3354.80 | 3359.62 | 3354.05 | 3358.00 | 86.53 | 290436.23 | 3356.48 2014-05-23 13:19:00 | 3357.96 | 3358.75 | 3356.98 | 3357.01 | 75.77 | 254391.63 | 3357.33 2014-05-23 13:20:00 | 3357.00 | 3359.77 | 3355.00 | 3357.94 | 67.57 | 226875.70 | 3357.54 2014-05-23 13:21:00 | 3357.52 | 3357.98 | 3353.08 | 3357.40 | 98.42 | 330275.03 | 3355.70 2014-05-23 13:22:00 | 3357.96 | 3369.00 | 3357.96 | 3364.70 | 177.28 | 596299.00 | 3363.56 2014-05-23 13:23:00 | 3364.42 | 3368.00 | 3355.00 | 3357.95 | 145.67 | 489746.39 | 3362.10 2014-05-23 13:24:00 | 3359.97 | 3361.92 | 3355.12 | 3359.05 | 101.88 | 342012.47 | 3357.11 2014-05-23 13:25:00 | 3359.05 | 3359.84 | 3355.12 | 3358.00 | 114.06 | 382863.50 | 3356.77 2014-05-23 13:26:00 | 3357.13 | 3358.98 | 3355.48 | 3358.98 | 49.74 | 166940.57 | 3356.53 2014-05-23 13:27:00 | 3358.00 | 3358.00 | 3355.00 | 3356.00 | 124.33 | 417279.66 | 3356.20 2014-05-23 13:28:00 | 3356.02 | 3358.04 | 3355.98 | 3358.03 | 42.29 | 141975.54 | 3357.19 2014-05-23 13:29:00 | 3358.04 | 3361.00 | 3358.04 | 3360.96 | 71.35 | 239712.70 | 3359.81 2014-05-23 13:30:00 | 3360.94 | 3361.04 | 3356.00 | 3356.00 | 70.28 | 236117.55 | 3359.76 2014-05-23 13:31:00 | 3356.02 | 3360.00 | 3355.00 | 3359.88 | 42.49 | 142641.54 | 3357.46 2014-05-23 13:32:00 | 3358.66 | 3362.00 | 3358.06 | 3360.92 | 66.52 | 223504.10 | 3359.80 2014-05-23 13:33:00 | 3360.92 | 3362.02 | 3360.00 | 3361.94 | 47.09 | 158271.06 | 3361.10 2014-05-23 13:34:00 | 3361.94 | 3362.13 | 3358.56 | 3359.96 | 123.29 | 414267.18 | 3360.08 2014-05-23 13:35:00 | 3359.94 | 3359.96 | 3358.00 | 3358.54 | 68.37 | 229624.03 | 3358.70 2014-05-23 13:36:00 | 3358.56 | 3361.04 | 3358.53 | 3360.02 | 49.66 | 166847.73 | 3359.73 2014-05-23 13:37:00 | 3360.06 | 3361.97 | 3359.00 | 3359.05 | 74.42 | 250063.84 | 3360.17 2014-05-23 13:38:00 | 3359.12 | 3364.01 | 3359.12 | 3363.99 | 44.90 | 150942.01 | 3361.96 2014-05-23 13:39:00 | 3364.06 | 3366.02 | 3363.08 | 3366.00 | 65.20 | 219380.61 | 3364.94 2014-05-23 13:40:00 | 3366.00 | 3368.88 | 3360.00 | 3363.97 | 216.73 | 729553.61 | 3366.19 2014-05-23 13:41:00 | 3363.03 | 3363.49 | 3358.53 | 3358.53 | 109.46 | 367789.06 | 3359.97 2014-05-23 13:42:00 | 3358.06 | 3358.94 | 3355.00 | 3356.10 | 68.40 | 229648.58 | 3357.29 2014-05-23 13:43:00 | 3357.00 | 3357.96 | 3350.02 | 3350.66 | 158.59 | 531603.85 | 3351.98 2014-05-23 13:44:00 | 3350.04 | 3354.99 | 3350.00 | 3350.00 | 180.43 | 604627.63 | 3351.09 2014-05-23 13:45:00 | 3350.59 | 3354.00 | 3346.65 | 3350.95 | 194.77 | 652422.15 | 3349.64 2014-05-23 13:46:00 | 3350.93 | 3350.97 | 3336.00 | 3338.98 | 155.21 | 519466.11 | 3346.97 2014-05-23 13:47:00 | 3337.00 | 3343.62 | 3337.00 | 3342.00 | 111.17 | 371255.58 | 3339.41 2014-05-23 13:48:00 | 3342.00 | 3343.62 | 3340.10 | 3340.44 | 78.39 | 261937.11 | 3341.67 2014-05-23 13:49:00 | 3341.00 | 3342.93 | 3337.06 | 3341.99 | 139.72 | 466719.39 | 3340.44 2014-05-23 13:50:00 | 3342.00 | 3342.77 | 3336.97 | 3340.97 | 121.20 | 404929.68 | 3341.11 2014-05-23 13:51:00 | 3340.97 | 3340.97 | 3336.02 | 3337.58 | 129.71 | 432926.75 | 3337.65 2014-05-23 13:52:00 | 3338.82 | 3342.80 | 3337.15 | 3342.80 | 105.23 | 351436.50 | 3339.73 2014-05-23 13:53:00 | 3342.80 | 3347.80 | 3342.79 | 3343.33 | 74.40 | 248801.20 | 3344.33 2014-05-23 13:54:00 | 3343.94 | 3347.70 | 3343.94 | 3347.70 | 23.04 | 77070.12 | 3345.35 2014-05-23 13:55:00 | 3347.52 | 3347.66 | 3341.00 | 3342.00 | 54.81 | 183287.30 | 3344.29 2014-05-23 13:56:00 | 3342.00 | 3343.90 | 3340.32 | 3342.00 | 38.64 | 129168.65 | 3342.53 2014-05-23 13:57:00 | 3342.09 | 3343.90 | 3338.33 | 3341.06 | 89.02 | 297461.01 | 3341.55 2014-05-23 13:58:00 | 3341.62 | 3342.06 | 3338.08 | 3340.09 | 83.29 | 278207.52 | 3340.43 2014-05-23 13:59:00 | 3340.00 | 3340.09 | 3337.00 | 3338.00 | 62.50 | 208622.11 | 3338.06 2014-05-23 14:00:00 | 3338.88 | 3339.00 | 3326.00 | 3329.52 | 111.30 | 370900.34 | 3332.53 2014-05-23 14:01:00 | 3328.00 | 3330.00 | 3325.06 | 3329.99 | 181.28 | 603214.97 | 3327.51 2014-05-23 14:02:00 | 3329.95 | 3337.91 | 3327.00 | 3336.88 | 155.22 | 517111.47 | 3331.52 2014-05-23 14:03:00 | 3336.88 | 3336.88 | 3327.72 | 3327.72 | 58.71 | 195630.89 | 3332.33 2014-05-23 14:04:00 | 3327.02 | 3327.93 | 3285.00 | 3285.00 | 446.97 | 1480362.35 | 3312.03 2014-05-23 14:05:00 | 3285.00 | 3314.00 | 3271.00 | 3287.19 | 216.18 | 712834.53 | 3297.44 2014-05-23 14:06:00 | 3286.87 | 3296.97 | 3280.00 | 3289.02 | 399.06 | 1312696.88 | 3289.45 2014-05-23 14:07:00 | 3289.02 | 3290.31 | 3282.13 | 3283.11 | 226.45 | 744027.80 | 3285.62 2014-05-23 14:08:00 | 3284.77 | 3288.00 | 3266.02 | 3274.44 | 257.58 | 844678.53 | 3279.24 2014-05-23 14:09:00 | 3271.07 | 3272.19 | 3266.02 | 3268.00 | 129.32 | 422675.28 | 3268.32 2014-05-23 14:10:00 | 3268.00 | 3272.17 | 3260.00 | 3272.17 | 237.72 | 776705.97 | 3267.26 2014-05-23 14:11:00 | 3272.17 | 3285.00 | 3272.17 | 3278.53 | 200.15 | 656218.75 | 3278.68 2014-05-23 14:12:00 | 3280.13 | 3289.99 | 3278.56 | 3280.25 | 188.34 | 618825.43 | 3285.67 2014-05-23 14:13:00 | 3280.27 | 3284.24 | 3280.00 | 3283.00 | 147.05 | 482466.20 | 3281.03 2014-05-23 14:14:00 | 3283.09 | 3290.02 | 3282.96 | 3290.02 | 145.32 | 477396.89 | 3285.19 2014-05-23 14:15:00 | 3290.02 | 3293.52 | 3284.95 | 3288.00 | 262.71 | 863701.96 | 3287.63 2014-05-23 14:16:00 | 3287.98 | 3297.37 | 3287.00 | 3295.00 | 135.16 | 444777.96 | 3290.65 2014-05-23 14:17:00 | 3295.05 | 3308.85 | 3295.00 | 3304.05 | 172.53 | 569304.28 | 3299.80 2014-05-23 14:18:00 | 3304.07 | 3306.91 | 3301.06 | 3302.97 | 350.19 | 1157185.12 | 3304.48 2014-05-23 14:19:00 | 3302.98 | 3305.44 | 3293.00 | 3293.00 | 194.14 | 640805.92 | 3300.69 2014-05-23 14:20:00 | 3292.98 | 3298.00 | 3292.00 | 3296.78 | 173.31 | 570967.89 | 3294.53 2014-05-23 14:21:00 | 3296.75 | 3300.16 | 3289.02 | 3289.96 | 321.99 | 1061465.64 | 3296.58 2014-05-23 14:22:00 | 3289.94 | 3294.26 | 3288.89 | 3292.00 | 137.47 | 452426.41 | 3291.09 2014-05-23 14:23:00 | 3292.00 | 3295.00 | 3289.00 | 3289.03 | 82.56 | 271801.93 | 3292.33 2014-05-23 14:24:00 | 3292.00 | 3292.00 | 3287.00 | 3288.91 | 56.07 | 184366.39 | 3288.38 2014-05-23 14:25:00 | 3288.87 | 3293.00 | 3288.87 | 3291.07 | 88.55 | 291418.61 | 3291.04 2014-05-23 14:26:00 | 3291.12 | 3295.22 | 3291.00 | 3295.02 | 75.02 | 247029.63 | 3293.07 2014-05-23 14:27:00 | 3295.07 | 3300.00 | 3295.00 | 3298.09 | 86.68 | 285810.02 | 3297.26 2014-05-23 14:28:00 | 3297.35 | 3300.00 | 3295.20 | 3295.21 | 97.09 | 320059.27 | 3296.52 2014-05-23 14:29:00 | 3296.51 | 3296.51 | 3293.00 | 3293.74 | 62.28 | 205184.01 | 3294.75 2014-05-23 14:30:00 | 3293.18 | 3296.00 | 3291.17 | 3296.00 | 114.30 | 376409.23 | 3293.28 2014-05-23 14:31:00 | 3295.09 | 3302.28 | 3295.09 | 3299.95 | 167.46 | 552488.95 | 3299.19 2014-05-23 14:32:00 | 3298.64 | 3300.00 | 3298.64 | 3300.00 | 33.16 | 109392.93 | 3299.44 2014-05-23 14:33:00 | 3299.90 | 3303.98 | 3299.90 | 3302.17 | 69.74 | 230188.86 | 3300.77 2014-05-23 14:34:00 | 3302.17 | 3304.09 | 3299.90 | 3304.09 | 60.69 | 200434.40 | 3302.38 2014-05-23 14:35:00 | 3304.11 | 3306.00 | 3304.11 | 3306.00 | 105.97 | 350249.81 | 3305.30 2014-05-23 14:36:00 | 3304.43 | 3306.17 | 3304.09 | 3306.09 | 85.82 | 283671.40 | 3305.31 2014-05-23 14:37:00 | 3305.98 | 3305.98 | 3298.40 | 3298.96 | 102.28 | 337807.38 | 3302.71 2014-05-23 14:38:00 | 3298.96 | 3330.00 | 3298.80 | 3330.00 | 306.08 | 1015343.95 | 3317.26 2014-05-23 14:39:00 | 3308.21 | 3380.00 | 3307.72 | 3316.38 | 533.22 | 1774628.83 | 3328.11 2014-05-23 14:40:00 | 3315.91 | 3327.00 | 3315.91 | 3326.31 | 293.59 | 975104.22 | 3321.36 2014-05-23 14:41:00 | 3324.02 | 3327.02 | 3320.00 | 3327.02 | 167.85 | 558084.30 | 3324.92 2014-05-23 14:42:00 | 3326.09 | 3327.00 | 3323.44 | 3325.07 | 105.33 | 350251.44 | 3325.28 2014-05-23 14:43:00 | 3325.16 | 3325.98 | 3319.21 | 3319.57 | 151.02 | 501826.71 | 3322.92 2014-05-23 14:44:00 | 3319.53 | 3319.57 | 3312.98 | 3318.92 | 85.84 | 284741.17 | 3317.23 2014-05-23 14:45:00 | 3318.87 | 3321.17 | 3311.55 | 3314.35 | 128.42 | 426014.48 | 3317.30 2014-05-23 14:46:00 | 3314.33 | 3315.07 | 3311.02 | 3311.02 | 73.07 | 242124.70 | 3313.46 2014-05-23 14:47:00 | 3311.03 | 3312.26 | 3304.73 | 3307.17 | 86.44 | 286099.84 | 3309.66 2014-05-23 14:48:00 | 3308.98 | 3314.74 | 3306.00 | 3314.09 | 130.94 | 433505.89 | 3310.67 2014-05-23 14:49:00 | 3315.00 | 3315.79 | 3310.02 | 3312.74 | 127.13 | 421182.77 | 3312.96 2014-05-23 14:50:00 | 3312.74 | 3313.09 | 3310.73 | 3313.00 | 66.99 | 221907.22 | 3312.74 2014-05-23 14:51:00 | 3313.06 | 3314.96 | 3309.45 | 3311.12 | 65.74 | 217734.15 | 3311.85 2014-05-23 14:52:00 | 3311.09 | 3311.09 | 3308.00 | 3310.15 | 36.60 | 121128.01 | 3309.78 2014-05-23 14:53:00 | 3310.00 | 3311.02 | 3309.98 | 3311.00 | 48.86 | 161741.66 | 3310.65 2014-05-23 14:54:00 | 3311.04 | 3311.04 | 3306.00 | 3306.00 | 27.93 | 92412.60 | 3308.72 2014-05-23 14:55:00 | 3307.11 | 3307.41 | 3293.62 | 3295.16 | 189.55 | 625955.38 | 3302.38 2014-05-23 14:56:00 | 3295.16 | 3295.19 | 3287.54 | 3293.37 | 138.33 | 455413.34 | 3292.15 2014-05-23 14:57:00 | 3293.17 | 3294.02 | 3292.13 | 3293.00 | 60.10 | 197943.79 | 3293.41 2014-05-23 14:58:00 | 3293.02 | 3293.06 | 3291.09 | 3291.09 | 20.53 | 67596.67 | 3292.58 2014-05-23 14:59:00 | 3290.34 | 3294.16 | 3290.30 | 3293.96 | 36.98 | 121718.80 | 3291.83 2014-05-23 15:00:00 | 3293.92 | 3308.09 | 3292.12 | 3297.00 | 46.70 | 153974.65 | 3297.03 2014-05-23 15:01:00 | 3296.96 | 3299.00 | 3296.96 | 3298.09 | 53.17 | 175348.36 | 3297.63 2014-05-23 15:02:00 | 3298.09 | 3298.09 | 3297.00 | 3297.00 | 42.07 | 138708.35 | 3297.32 2014-05-23 15:03:00 | 3297.00 | 3297.02 | 3295.00 | 3296.17 | 124.63 | 410826.37 | 3296.47 2014-05-23 15:04:00 | 3296.78 | 3299.00 | 3295.17 | 3299.00 | 58.81 | 193897.55 | 3297.07 2014-05-23 15:05:00 | 3298.20 | 3309.00 | 3298.10 | 3308.62 | 81.11 | 267871.69 | 3302.61 2014-05-23 15:06:00 | 3307.91 | 3312.02 | 3307.91 | 3308.49 | 86.43 | 286092.28 | 3310.07 2014-05-23 15:07:00 | 3308.17 | 3310.09 | 3306.67 | 3309.59 | 47.06 | 155672.86 | 3308.04 2014-05-23 15:08:00 | 3309.49 | 3311.30 | 3309.00 | 3311.11 | 73.95 | 244843.85 | 3310.76 2014-05-23 15:09:00 | 3311.09 | 3312.00 | 3309.02 | 3309.02 | 35.65 | 118022.56 | 3310.96 2014-05-23 15:10:00 | 3309.96 | 3309.96 | 3300.47 | 3303.63 | 35.13 | 116135.01 | 3305.58 2014-05-23 15:11:00 | 3303.28 | 3303.93 | 3299.00 | 3299.49 | 73.92 | 244020.73 | 3301.10 2014-05-23 15:12:00 | 3299.49 | 3299.49 | 3298.96 | 3298.96 | 20.85 | 68800.33 | 3299.14 2014-05-23 15:13:00 | 3298.96 | 3300.17 | 3298.17 | 3298.98 | 41.39 | 136548.50 | 3299.07 2014-05-23 15:14:00 | 3298.98 | 3302.02 | 3298.98 | 3301.09 | 33.38 | 110136.57 | 3299.68 2014-05-23 15:15:00 | 3301.09 | 3303.04 | 3301.09 | 3303.04 | 30.36 | 100260.26 | 3302.60 2014-05-23 15:16:00 | 3303.09 | 3306.21 | 3303.09 | 3306.21 | 40.20 | 132845.45 | 3304.94 2014-05-23 15:17:00 | 3306.19 | 3306.99 | 3305.00 | 3306.00 | 40.76 | 134746.12 | 3305.76 2014-05-23 15:18:00 | 3306.17 | 3313.09 | 3306.17 | 3312.00 | 42.66 | 141180.15 | 3309.58 2014-05-23 15:19:00 | 3312.00 | 3314.95 | 3311.08 | 3313.00 | 80.06 | 265184.30 | 3312.36 2014-05-23 15:20:00 | 3312.99 | 3314.47 | 3312.99 | 3312.99 | 28.80 | 95426.63 | 3313.77 2014-05-23 15:21:00 | 3313.01 | 3313.02 | 3312.02 | 3312.94 | 29.84 | 98857.22 | 3312.91 2014-05-23 15:22:00 | 3312.94 | 3313.17 | 3312.94 | 3313.13 | 9.26 | 30675.76 | 3313.07 2014-05-23 15:23:00 | 3313.15 | 3315.00 | 3312.90 | 3315.00 | 37.34 | 123714.55 | 3313.63 2014-05-23 15:24:00 | 3314.90 | 3316.17 | 3312.01 | 3315.00 | 50.37 | 166952.99 | 3314.73 2014-05-23 15:25:00 | 3315.00 | 3320.00 | 3314.56 | 3317.91 | 44.19 | 146582.42 | 3317.32 2014-05-23 15:26:00 | 3316.49 | 3317.16 | 3315.00 | 3315.62 | 45.70 | 151534.89 | 3315.79 2014-05-23 15:27:00 | 3315.80 | 3315.82 | 3314.01 | 3315.02 | 61.06 | 202419.04 | 3315.08 2014-05-23 15:28:00 | 3315.00 | 3315.56 | 3314.00 | 3315.44 | 56.71 | 187998.14 | 3315.02 2014-05-23 15:29:00 | 3315.02 | 3315.02 | 3311.00 | 3311.00 | 20.44 | 67714.92 | 3312.70 2014-05-23 15:30:00 | 3311.00 | 3312.00 | 3310.20 | 3312.00 | 33.68 | 111525.26 | 3311.32 2014-05-23 15:31:00 | 3311.90 | 3314.17 | 3311.90 | 3313.19 | 12.48 | 41336.39 | 3313.27 2014-05-23 15:32:00 | 3313.49 | 3316.16 | 3313.20 | 3315.18 | 7.74 | 25636.84 | 3314.39 2014-05-23 15:33:00 | 3315.20 | 3317.02 | 3315.18 | 3315.50 | 42.83 | 142035.56 | 3316.34 2014-05-23 15:34:00 | 3315.50 | 3315.86 | 3314.49 | 3314.50 | 13.04 | 43223.76 | 3314.96 2014-05-23 15:35:00 | 3314.50 | 3314.61 | 3313.39 | 3313.39 | 2.89 | 9587.16 | 3313.92 2014-05-23 15:36:00 | 3313.39 | 3314.49 | 3312.96 | 3312.96 | 20.54 | 68045.72 | 3313.48 2014-05-23 15:37:00 | 3312.96 | 3312.96 | 3311.17 | 3311.17 | 17.20 | 56956.04 | 3311.78 2014-05-23 15:38:00 | 3311.99 | 3314.46 | 3311.97 | 3312.30 | 8.19 | 27125.30 | 3312.41 2014-05-23 15:39:00 | 3312.30 | 3312.30 | 3309.40 | 3309.49 | 14.98 | 49604.89 | 3310.52 2014-05-23 15:40:00 | 3309.49 | 3310.49 | 3307.17 | 3307.23 | 18.68 | 61804.81 | 3308.61 2014-05-23 15:41:00 | 3307.92 | 3310.93 | 3306.77 | 3307.90 | 82.95 | 274416.98 | 3308.10 2014-05-23 15:42:00 | 3308.02 | 3308.98 | 3305.99 | 3306.00 | 42.93 | 141950.06 | 3306.62 2014-05-23 15:43:00 | 3305.99 | 3306.01 | 3303.39 | 3303.49 | 22.41 | 74049.79 | 3304.32 2014-05-23 15:44:00 | 3303.17 | 3304.17 | 3296.92 | 3298.75 | 30.40 | 100305.48 | 3299.09 2014-05-23 15:45:00 | 3298.77 | 3302.47 | 3298.75 | 3301.95 | 28.43 | 93825.13 | 3299.87 2014-05-23 15:46:00 | 3302.00 | 3306.92 | 3302.00 | 3305.49 | 25.04 | 82726.64 | 3303.91 2014-05-23 15:47:00 | 3305.51 | 3306.78 | 3305.00 | 3305.22 | 25.11 | 82999.51 | 3305.44 2014-05-23 15:48:00 | 3305.99 | 3310.99 | 3305.99 | 3306.00 | 27.47 | 90846.43 | 3307.11 2014-05-23 15:49:00 | 3305.99 | 3306.49 | 3304.99 | 3304.99 | 16.39 | 54171.63 | 3305.36 2014-05-23 15:50:00 | 3304.49 | 3305.59 | 3296.00 | 3303.03 | 37.11 | 122568.18 | 3302.57 2014-05-23 15:51:00 | 3303.00 | 3303.49 | 3302.49 | 3303.09 | 17.11 | 56505.33 | 3303.05 2014-05-23 15:52:00 | 3303.09 | 3303.17 | 3303.03 | 3303.07 | 13.10 | 43267.04 | 3303.08 2014-05-23 15:53:00 | 3303.07 | 3304.00 | 3302.50 | 3302.96 | 16.02 | 52932.42 | 3303.53 2014-05-23 15:54:00 | 3302.96 | 3302.96 | 3299.11 | 3299.17 | 32.80 | 108227.59 | 3300.02 2014-05-23 15:55:00 | 3299.17 | 3299.26 | 3297.01 | 3298.04 | 16.24 | 53574.68 | 3298.12 2014-05-23 15:56:00 | 3298.04 | 3298.04 | 3291.05 | 3292.12 | 73.07 | 240720.53 | 3294.43 2014-05-23 15:57:00 | 3292.12 | 3293.47 | 3285.76 | 3289.44 | 106.54 | 350353.19 | 3288.59 2014-05-23 15:58:00 | 3289.50 | 3294.16 | 3289.42 | 3294.16 | 48.05 | 158158.62 | 3291.54 2014-05-23 15:59:00 | 3293.49 | 3294.21 | 3292.93 | 3293.96 | 12.82 | 42236.16 | 3294.04 2014-05-23 16:00:00 | 3293.17 | 3294.90 | 3292.99 | 3293.95 | 33.53 | 110457.51 | 3293.99 2014-05-23 16:01:00 | 3293.95 | 3295.00 | 3293.06 | 3294.49 | 23.52 | 77485.00 | 3294.01 2014-05-23 16:02:00 | 3294.99 | 3295.17 | 3293.98 | 3293.98 | 11.80 | 38879.61 | 3294.60 2014-05-23 16:03:00 | 3293.49 | 3293.49 | 3288.98 | 3288.98 | 16.33 | 53730.07 | 3290.27 2014-05-23 16:04:00 | 3288.96 | 3288.98 | 3285.76 | 3287.76 | 39.34 | 129336.36 | 3287.32 2014-05-23 16:05:00 | 3287.49 | 3287.66 | 3285.00 | 3285.03 | 94.77 | 311390.44 | 3285.75 2014-05-23 16:06:00 | 3285.03 | 3287.14 | 3275.01 | 3279.19 | 109.17 | 358179.03 | 3280.84 2014-05-23 16:07:00 | 3279.19 | 3279.98 | 3265.00 | 3275.04 | 109.81 | 359416.18 | 3273.04 2014-05-23 16:08:00 | 3274.16 | 3277.44 | 3267.22 | 3269.82 | 56.87 | 186089.13 | 3272.18 2014-05-23 16:09:00 | 3269.67 | 3272.57 | 3268.16 | 3272.24 | 50.88 | 166423.44 | 3270.77 2014-05-23 16:10:00 | 3272.63 | 3276.92 | 3272.60 | 3275.53 | 58.88 | 192734.27 | 3273.17 2014-05-23 16:11:00 | 3276.78 | 3282.17 | 3276.78 | 3279.98 | 54.45 | 178596.71 | 3280.19 2014-05-23 16:12:00 | 3282.50 | 3285.02 | 3279.17 | 3280.96 | 104.22 | 342036.43 | 3281.87 2014-05-23 16:13:00 | 3281.17 | 3282.57 | 3279.00 | 3281.32 | 25.65 | 84172.63 | 3281.07 2014-05-23 16:14:00 | 3281.20 | 3284.47 | 3279.00 | 3282.06 | 49.96 | 163967.60 | 3282.31 2014-05-23 16:15:00 | 3282.04 | 3282.06 | 3274.94 | 3274.98 | 103.15 | 338019.46 | 3277.10 2014-05-23 16:16:00 | 3274.57 | 3274.57 | 3266.21 | 3269.90 | 138.38 | 452862.18 | 3272.55 2014-05-23 16:17:00 | 3270.00 | 3272.63 | 3268.53 | 3270.17 | 68.87 | 225154.89 | 3269.46 2014-05-23 16:18:00 | 3270.17 | 3273.16 | 3269.58 | 3270.00 | 36.42 | 119128.44 | 3270.69 2014-05-23 16:19:00 | 3270.00 | 3270.44 | 3269.17 | 3269.17 | 28.28 | 92459.37 | 3269.89 2014-05-23 16:20:00 | 3269.00 | 3270.00 | 3268.20 | 3268.93 | 61.90 | 202358.65 | 3269.28 2014-05-23 16:21:00 | 3269.94 | 3271.00 | 3268.89 | 3270.00 | 53.73 | 175696.92 | 3269.88 2014-05-23 16:22:00 | 3270.00 | 3272.17 | 3269.57 | 3271.02 | 55.30 | 180877.80 | 3270.85 2014-05-23 16:23:00 | 3271.02 | 3272.03 | 3268.88 | 3272.00 | 112.85 | 369001.26 | 3269.90 2014-05-23 16:24:00 | 3272.00 | 3272.00 | 3269.00 | 3269.00 | 64.99 | 212532.01 | 3270.18 2014-05-23 16:25:00 | 3269.04 | 3272.00 | 3269.00 | 3270.14 | 48.73 | 159381.63 | 3270.44 2014-05-23 16:26:00 | 3270.19 | 3271.04 | 3263.00 | 3264.00 | 29.54 | 96542.79 | 3267.76 2014-05-23 16:27:00 | 3263.17 | 3264.00 | 3260.10 | 3263.00 | 51.99 | 169601.76 | 3262.33 2014-05-23 16:28:00 | 3262.64 | 3262.64 | 3243.00 | 3254.00 | 252.91 | 822822.72 | 3253.40 2014-05-23 16:29:00 | 3254.00 | 3261.00 | 3253.97 | 3255.16 | 175.55 | 571523.18 | 3255.71 2014-05-23 16:30:00 | 3255.13 | 3255.13 | 3250.00 | 3250.57 | 74.08 | 240998.12 | 3253.17 2014-05-23 16:31:00 | 3250.17 | 3251.98 | 3247.90 | 3248.54 | 111.10 | 361001.43 | 3249.28 2014-05-23 16:32:00 | 3247.98 | 3250.00 | 3246.88 | 3248.62 | 92.35 | 300008.98 | 3248.68 2014-05-23 16:33:00 | 3249.34 | 3251.90 | 3246.21 | 3246.23 | 125.91 | 409058.16 | 3248.89 2014-05-23 16:34:00 | 3246.23 | 3247.00 | 3238.83 | 3240.05 | 194.17 | 629721.43 | 3243.14 2014-05-23 16:35:00 | 3240.00 | 3242.47 | 3230.86 | 3230.86 | 67.94 | 219888.24 | 3236.70 2014-05-23 16:36:00 | 3230.86 | 3238.00 | 3229.00 | 3232.67 | 121.97 | 394403.04 | 3233.53 2014-05-23 16:37:00 | 3232.67 | 3245.00 | 3232.66 | 3245.00 | 141.74 | 459020.44 | 3238.42 2014-05-23 16:38:00 | 3244.00 | 3250.00 | 3241.01 | 3244.60 | 137.03 | 444731.37 | 3245.50 2014-05-23 16:39:00 | 3242.54 | 3246.00 | 3242.00 | 3244.56 | 49.35 | 160126.91 | 3244.85 2014-05-23 16:40:00 | 3244.04 | 3246.66 | 3243.00 | 3245.01 | 72.77 | 236193.85 | 3245.85 2014-05-23 16:41:00 | 3245.01 | 3246.61 | 3240.00 | 3240.00 | 100.39 | 325732.66 | 3244.70 2014-05-23 16:42:00 | 3239.96 | 3244.00 | 3238.97 | 3244.00 | 18.73 | 60700.94 | 3240.32 2014-05-23 16:43:00 | 3243.57 | 3243.57 | 3241.61 | 3241.63 | 12.71 | 41213.98 | 3242.13 2014-05-23 16:44:00 | 3241.63 | 3243.57 | 3241.59 | 3243.57 | 33.92 | 109963.32 | 3241.65 2014-05-23 16:45:00 | 3243.52 | 3244.00 | 3241.62 | 3241.62 | 105.07 | 340788.20 | 3243.41 2014-05-23 16:46:00 | 3242.00 | 3243.00 | 3241.02 | 3241.02 | 27.47 | 89067.75 | 3242.25 2014-05-23 16:47:00 | 3241.02 | 3241.02 | 3235.91 | 3235.91 | 12.72 | 41187.88 | 3237.79 2014-05-23 16:48:00 | 3235.38 | 3235.91 | 3225.00 | 3231.02 | 117.76 | 380383.91 | 3230.24 2014-05-23 16:49:00 | 3231.02 | 3232.00 | 3223.03 | 3227.99 | 90.61 | 292317.79 | 3226.25 2014-05-23 16:50:00 | 3227.99 | 3229.02 | 3223.00 | 3225.54 | 40.11 | 129385.14 | 3226.08 2014-05-23 16:51:00 | 3224.07 | 3234.98 | 3224.02 | 3229.02 | 58.12 | 187718.79 | 3229.79 2014-05-23 16:52:00 | 3230.02 | 3234.00 | 3228.25 | 3231.07 | 72.52 | 234352.93 | 3231.65 2014-05-23 16:53:00 | 3231.00 | 3233.64 | 3230.00 | 3233.59 | 80.81 | 261069.68 | 3230.74 2014-05-23 16:54:00 | 3234.00 | 3237.57 | 3233.59 | 3236.02 | 87.68 | 283628.63 | 3235.00 2014-05-23 16:55:00 | 3236.03 | 3239.57 | 3235.00 | 3239.57 | 22.59 | 73129.85 | 3236.84 2014-05-23 16:56:00 | 3240.02 | 3243.99 | 3240.00 | 3243.99 | 44.13 | 143093.03 | 3242.61 2014-05-23 16:57:00 | 3243.97 | 3245.98 | 3243.00 | 3243.00 | 127.99 | 415259.73 | 3244.44 2014-05-23 16:58:00 | 3243.00 | 3244.57 | 3240.12 | 3242.00 | 40.28 | 130603.49 | 3242.39 2014-05-23 16:59:00 | 3242.99 | 3245.00 | 3241.41 | 3244.05 | 24.90 | 80771.93 | 3243.72 2014-05-23 17:00:00 | 3244.05 | 3249.98 | 3244.03 | 3249.01 | 73.12 | 237419.16 | 3246.98 2014-05-23 17:01:00 | 3249.02 | 3255.98 | 3249.01 | 3255.98 | 128.96 | 419348.64 | 3251.70 2014-05-23 17:02:00 | 3254.11 | 3255.98 | 3246.01 | 3252.98 | 111.98 | 364254.07 | 3252.99 2014-05-23 17:03:00 | 3252.37 | 3253.00 | 3250.00 | 3250.00 | 65.44 | 212790.58 | 3251.69 2014-05-23 17:04:00 | 3250.00 | 3254.00 | 3248.00 | 3252.57 | 90.31 | 293628.94 | 3251.34 2014-05-23 17:05:00 | 3252.57 | 3254.00 | 3248.00 | 3250.00 | 63.56 | 206622.17 | 3250.87 2014-05-23 17:06:00 | 3250.00 | 3255.00 | 3250.00 | 3255.00 | 19.55 | 63614.41 | 3253.43 2014-05-23 17:07:00 | 3253.60 | 3255.00 | 3252.00 | 3252.99 | 114.48 | 372452.27 | 3253.51 2014-05-23 17:08:00 | 3252.99 | 3255.50 | 3252.99 | 3255.48 | 18.99 | 61795.88 | 3254.30 2014-05-23 17:09:00 | 3254.02 | 3254.02 | 3252.02 | 3253.95 | 24.86 | 80887.25 | 3253.45 2014-05-23 17:10:00 | 3253.54 | 3255.00 | 3253.00 | 3254.96 | 76.90 | 250295.93 | 3254.65 2014-05-23 17:11:00 | 3254.00 | 3256.98 | 3254.00 | 3255.99 | 15.36 | 49998.27 | 3255.10 2014-05-23 17:12:00 | 3255.96 | 3256.06 | 3255.49 | 3255.58 | 17.18 | 55946.75 | 3255.56 2014-05-23 17:13:00 | 3255.99 | 3257.49 | 3255.99 | 3257.49 | 21.52 | 70083.39 | 3256.97 2014-05-23 17:14:00 | 3257.88 | 3257.88 | 3255.98 | 3257.00 | 18.86 | 61403.93 | 3256.29 2014-05-23 17:15:00 | 3257.04 | 3258.00 | 3255.00 | 3255.00 | 33.44 | 108895.17 | 3256.92 2014-05-23 17:16:00 | 3254.99 | 3255.94 | 3252.00 | 3253.49 | 13.31 | 43302.18 | 3253.36 2014-05-23 17:17:00 | 3252.99 | 3253.49 | 3247.50 | 3248.26 | 35.20 | 114403.16 | 3250.09 2014-05-23 17:18:00 | 3247.99 | 3248.49 | 3245.00 | 3247.00 | 59.18 | 192120.20 | 3246.21 2014-05-23 17:19:00 | 3246.99 | 3250.61 | 3243.50 | 3247.02 | 63.88 | 207413.70 | 3247.03 2014-05-23 17:20:00 | 3247.99 | 3250.00 | 3246.00 | 3249.97 | 45.61 | 148139.34 | 3248.24 2014-05-23 17:21:00 | 3250.00 | 3263.00 | 3250.00 | 3257.49 | 71.83 | 233866.29 | 3255.74 2014-05-23 17:22:00 | 3257.49 | 3264.00 | 3256.02 | 3261.39 | 70.12 | 228678.48 | 3261.06 2014-05-23 17:23:00 | 3262.49 | 3264.00 | 3260.00 | 3262.15 | 76.35 | 249077.33 | 3262.39 2014-05-23 17:24:00 | 3263.00 | 3265.02 | 3262.08 | 3264.06 | 46.72 | 152521.32 | 3264.44 2014-05-23 17:25:00 | 3264.08 | 3264.08 | 3262.02 | 3262.37 | 33.40 | 109002.83 | 3263.17 2014-05-23 17:26:00 | 3262.37 | 3263.02 | 3256.10 | 3260.02 | 100.24 | 326845.70 | 3260.63 2014-05-23 17:27:00 | 3260.02 | 3262.28 | 3257.84 | 3258.38 | 58.76 | 191525.16 | 3259.34 2014-05-23 17:28:00 | 3258.40 | 3260.02 | 3258.40 | 3259.00 | 41.42 | 135013.58 | 3259.86 2014-05-23 17:29:00 | 3259.00 | 3261.04 | 3258.31 | 3260.06 | 62.77 | 204631.09 | 3259.91 2014-05-23 17:30:00 | 3260.08 | 3265.02 | 3259.47 | 3261.35 | 60.41 | 197065.02 | 3262.29 2014-05-23 17:31:00 | 3261.15 | 3261.15 | 3259.00 | 3259.06 | 28.13 | 91697.69 | 3259.90 2014-05-23 17:32:00 | 3259.08 | 3259.60 | 3258.86 | 3259.60 | 16.59 | 54063.39 | 3258.99 2014-05-23 17:33:00 | 3259.99 | 3259.99 | 3257.32 | 3259.01 | 6.21 | 20218.39 | 3257.88 2014-05-23 17:34:00 | 3258.95 | 3260.00 | 3258.10 | 3259.00 | 14.57 | 47471.80 | 3259.08 2014-05-23 17:35:00 | 3259.00 | 3259.00 | 3254.53 | 3254.98 | 11.73 | 38189.91 | 3255.75 2014-05-23 17:36:00 | 3254.98 | 3258.00 | 3254.98 | 3258.00 | 17.50 | 56955.20 | 3255.14 2014-05-23 17:37:00 | 3257.95 | 3259.14 | 3257.95 | 3259.09 | 1.32 | 4294.65 | 3258.46 2014-05-23 17:38:00 | 3259.50 | 3260.06 | 3258.12 | 3258.12 | 14.72 | 47983.80 | 3259.99 2014-05-23 17:39:00 | 3258.12 | 3260.02 | 3255.02 | 3258.12 | 31.37 | 102241.86 | 3259.02 2014-05-23 17:40:00 | 3258.17 | 3259.02 | 3257.00 | 3257.00 | 9.24 | 30107.07 | 3258.69 2014-05-23 17:41:00 | 3256.54 | 3260.02 | 3253.51 | 3256.69 | 75.38 | 245614.13 | 3258.52 2014-05-23 17:42:00 | 3256.50 | 3257.80 | 3255.50 | 3256.50 | 20.38 | 66368.83 | 3256.09 2014-05-23 17:43:00 | 3256.54 | 3258.00 | 3255.00 | 3257.17 | 30.60 | 99667.67 | 3256.79 2014-05-23 17:44:00 | 3257.88 | 3257.90 | 3257.68 | 3257.68 | 1.16 | 3782.41 | 3257.89 2014-05-23 17:45:00 | 3257.90 | 3258.50 | 3257.90 | 3258.40 | 2.06 | 6701.76 | 3258.03 2014-05-23 17:46:00 | 3258.00 | 3258.40 | 3257.90 | 3257.90 | 0.68 | 2199.28 | 3258.19 2014-05-23 17:47:00 | 3257.59 | 3259.00 | 3254.59 | 3256.00 | 96.46 | 314053.92 | 3255.76 2014-05-23 17:48:00 | 3255.50 | 3256.78 | 3252.51 | 3255.01 | 19.80 | 64454.76 | 3254.63 2014-05-23 17:49:00 | 3255.02 | 3257.17 | 3252.51 | 3256.00 | 17.16 | 55849.73 | 3254.08 2014-05-23 17:50:00 | 3256.00 | 3256.00 | 3254.02 | 3255.00 | 17.63 | 57377.68 | 3255.29 2014-05-23 17:51:00 | 3255.02 | 3257.96 | 3254.52 | 3255.50 | 17.91 | 58283.07 | 3254.95 2014-05-23 17:52:00 | 3255.50 | 3255.50 | 3254.56 | 3254.90 | 4.06 | 13225.08 | 3255.00 2014-05-23 17:53:00 | 3254.90 | 3257.02 | 3254.90 | 3256.54 | 1.84 | 5987.88 | 3256.05 2014-05-23 17:54:00 | 3256.50 | 3257.02 | 3255.00 | 3256.02 | 3.28 | 10679.98 | 3256.09 2014-05-23 17:55:00 | 3255.97 | 3256.02 | 3255.50 | 3255.50 | 1.72 | 5610.04 | 3255.97 2014-05-23 17:56:00 | 3255.02 | 3255.51 | 3254.55 | 3254.55 | 1.05 | 3404.57 | 3254.84 2014-05-23 17:57:00 | 3254.55 | 3257.02 | 3254.55 | 3256.50 | 0.97 | 3164.21 | 3255.36 2014-05-23 17:58:00 | 3256.03 | 3256.97 | 3254.50 | 3255.97 | 5.96 | 19390.48 | 3255.62 2014-05-23 17:59:00 | 3255.50 | 3257.98 | 3253.57 | 3255.97 | 11.20 | 36477.83 | 3256.37 2014-05-23 18:00:00 | 3255.97 | 3259.00 | 3253.67 | 3258.60 | 39.17 | 127593.72 | 3257.77 2014-05-23 18:01:00 | 3258.60 | 3258.99 | 3257.23 | 3257.78 | 15.38 | 50098.61 | 3258.45 2014-05-23 18:02:00 | 3257.78 | 3257.78 | 3255.02 | 3255.02 | 7.96 | 25932.36 | 3256.61 2014-05-23 18:03:00 | 3255.43 | 3255.48 | 3253.51 | 3254.00 | 1.47 | 4772.20 | 3255.25 2014-05-23 18:04:00 | 3253.51 | 3255.02 | 3240.30 | 3250.11 | 28.91 | 93918.18 | 3248.42 2014-05-23 18:05:00 | 3250.98 | 3252.27 | 3247.02 | 3248.68 | 28.81 | 93608.62 | 3249.40 2014-05-23 18:06:00 | 3249.03 | 3253.99 | 3247.06 | 3249.83 | 15.14 | 49197.08 | 3250.12 2014-05-23 18:07:00 | 3249.00 | 3250.50 | 3248.07 | 3249.91 | 44.83 | 145695.36 | 3249.81 2014-05-23 18:08:00 | 3248.25 | 3248.95 | 3243.23 | 3244.00 | 28.34 | 92031.30 | 3247.06 2014-05-23 18:09:00 | 3244.50 | 3244.88 | 3238.50 | 3240.98 | 40.08 | 129906.24 | 3241.17 2014-05-23 18:10:00 | 3239.19 | 3242.27 | 3238.98 | 3242.24 | 18.73 | 60685.51 | 3240.54 2014-05-23 18:11:00 | 3241.05 | 3244.81 | 3238.50 | 3241.02 | 26.71 | 86558.00 | 3240.42 2014-05-23 18:12:00 | 3241.08 | 3242.98 | 3239.92 | 3242.04 | 17.13 | 55517.25 | 3241.32 2014-05-23 18:13:00 | 3242.04 | 3245.96 | 3242.02 | 3243.90 | 7.14 | 23161.25 | 3243.87 2014-05-23 18:14:00 | 3243.56 | 3243.58 | 3242.02 | 3242.02 | 2.30 | 7447.03 | 3243.48 2014-05-23 18:15:00 | 3242.00 | 3242.00 | 3237.11 | 3237.15 | 39.02 | 126422.95 | 3239.70 2014-05-23 18:16:00 | 3237.15 | 3249.02 | 3237.11 | 3243.50 | 44.97 | 145720.63 | 3240.61 2014-05-23 18:17:00 | 3243.02 | 3250.52 | 3241.02 | 3250.07 | 21.59 | 70084.90 | 3246.47 2014-05-23 18:18:00 | 3250.07 | 3255.01 | 3250.00 | 3254.94 | 49.55 | 161153.47 | 3252.60 2014-05-23 18:19:00 | 3254.94 | 3257.57 | 3254.94 | 3255.98 | 34.63 | 112746.88 | 3255.57 2014-05-23 18:20:00 | 3255.98 | 3258.00 | 3253.23 | 3254.90 | 45.18 | 147030.70 | 3254.62 2014-05-23 18:21:00 | 3254.90 | 3254.91 | 3251.88 | 3253.98 | 46.59 | 151602.17 | 3253.89 2014-05-23 18:22:00 | 3253.98 | 3254.90 | 3249.11 | 3254.27 | 11.45 | 37261.69 | 3253.44 2014-05-23 18:23:00 | 3253.81 | 3258.44 | 3247.98 | 3250.02 | 30.69 | 99803.74 | 3252.42 2014-05-23 18:24:00 | 3250.91 | 3253.00 | 3250.26 | 3251.01 | 9.28 | 30159.54 | 3251.70 2014-05-23 18:25:00 | 3251.98 | 3257.04 | 3251.98 | 3255.68 | 16.12 | 52456.63 | 3254.74 2014-05-23 18:26:00 | 3255.98 | 3267.82 | 3255.98 | 3267.48 | 60.78 | 198193.85 | 3260.84 2014-05-23 18:27:00 | 3267.50 | 3268.04 | 3262.91 | 3265.67 | 43.56 | 142324.11 | 3267.16 2014-05-23 18:28:00 | 3264.02 | 3265.02 | 3257.99 | 3262.00 | 7.95 | 25917.62 | 3262.13 2014-05-23 18:29:00 | 3262.00 | 3262.56 | 3258.00 | 3261.93 | 28.62 | 93336.95 | 3261.82 2014-05-23 18:30:00 | 3261.90 | 3263.90 | 3258.00 | 3259.73 | 11.24 | 36658.35 | 3260.55 2014-05-23 18:31:00 | 3259.73 | 3265.98 | 3258.50 | 3261.90 | 17.85 | 58227.02 | 3262.02 2014-05-23 18:32:00 | 3261.98 | 3264.76 | 3261.98 | 3263.60 | 16.78 | 54760.77 | 3263.45 2014-05-23 18:33:00 | 3263.81 | 3264.86 | 3260.84 | 3263.05 | 3.02 | 9859.24 | 3262.49 2014-05-23 18:34:00 | 3263.98 | 3267.74 | 3263.02 | 3266.00 | 8.62 | 28166.41 | 3266.05 2014-05-23 18:35:00 | 3266.00 | 3266.34 | 3266.00 | 3266.34 | 2.37 | 7731.28 | 3266.28 2014-05-23 18:36:00 | 3266.34 | 3269.68 | 3266.02 | 3269.68 | 4.03 | 13169.04 | 3267.75 2014-05-23 18:37:00 | 3269.96 | 3270.30 | 3269.70 | 3270.30 | 3.10 | 10146.61 | 3269.94 2014-05-23 18:38:00 | 3270.30 | 3270.30 | 3269.02 | 3269.11 | 12.16 | 39746.31 | 3269.69 2014-05-23 18:39:00 | 3269.79 | 3272.07 | 3269.79 | 3272.02 | 5.59 | 18273.37 | 3271.28 2014-05-23 18:40:00 | 3272.02 | 3273.31 | 3270.06 | 3272.95 | 8.32 | 27215.38 | 3272.65 2014-05-23 18:41:00 | 3272.95 | 3272.95 | 3269.29 | 3270.00 | 10.24 | 33517.78 | 3271.94 2014-05-23 18:42:00 | 3269.29 | 3270.37 | 3267.37 | 3269.27 | 9.00 | 29436.30 | 3269.25 2014-05-23 18:43:00 | 3269.00 | 3279.00 | 3258.50 | 3262.46 | 63.46 | 207672.15 | 3272.64 2014-05-23 18:44:00 | 3262.46 | 3278.00 | 3261.02 | 3271.26 | 35.49 | 116165.41 | 3273.56 2014-05-23 18:45:00 | 3271.26 | 3275.41 | 3271.26 | 3275.00 | 42.32 | 138544.43 | 3273.73 2014-05-23 18:46:00 | 3275.00 | 3275.00 | 3271.00 | 3272.29 | 36.59 | 119809.13 | 3274.55 2014-05-23 18:47:00 | 3272.30 | 3275.07 | 3271.11 | 3275.07 | 102.76 | 336487.21 | 3274.40 2014-05-23 18:48:00 | 3275.07 | 3280.00 | 3273.26 | 3279.99 | 40.21 | 131859.20 | 3279.35 2014-05-23 18:49:00 | 3279.99 | 3282.00 | 3279.99 | 3280.79 | 64.40 | 211249.16 | 3280.16 2014-05-23 18:50:00 | 3281.98 | 3282.00 | 3280.46 | 3281.80 | 20.24 | 66422.80 | 3281.11 2014-05-23 18:51:00 | 3281.90 | 3281.94 | 3278.28 | 3280.50 | 22.67 | 74351.38 | 3280.16 2014-05-23 18:52:00 | 3280.55 | 3280.66 | 3279.87 | 3280.35 | 7.71 | 25300.15 | 3280.20 2014-05-23 18:53:00 | 3279.72 | 3279.72 | 3279.56 | 3279.56 | 0.96 | 3151.70 | 3279.60 2014-05-23 18:54:00 | 3279.06 | 3279.77 | 3278.04 | 3279.77 | 18.29 | 59993.34 | 3279.40 2014-05-23 18:55:00 | 3279.77 | 3280.00 | 3278.56 | 3279.55 | 15.00 | 49199.92 | 3279.56 2014-05-23 18:56:00 | 3279.06 | 3279.06 | 3275.96 | 3277.97 | 33.61 | 110134.65 | 3277.23 2014-05-23 18:57:00 | 3278.02 | 3278.64 | 3277.00 | 3278.59 | 3.03 | 9932.35 | 3278.00 2014-05-23 18:58:00 | 3278.06 | 3278.06 | 3276.00 | 3276.00 | 3.81 | 12495.77 | 3276.29 2014-05-23 18:59:00 | 3276.02 | 3276.53 | 3273.17 | 3273.20 | 23.79 | 77881.82 | 3273.86 2014-05-23 19:00:00 | 3273.17 | 3273.25 | 3269.02 | 3271.25 | 15.31 | 50073.44 | 3271.70 2014-05-23 19:01:00 | 3271.86 | 3279.90 | 3271.26 | 3273.20 | 6.06 | 19839.75 | 3273.89 2014-05-23 19:02:00 | 3275.70 | 3280.00 | 3273.97 | 3275.02 | 13.96 | 45734.44 | 3275.40 2014-05-23 19:03:00 | 3275.56 | 3276.04 | 3270.00 | 3270.93 | 23.31 | 76268.08 | 3271.90 2014-05-23 19:04:00 | 3270.50 | 3272.00 | 3269.06 | 3272.00 | 5.86 | 19161.41 | 3269.86 2014-05-23 19:05:00 | 3271.97 | 3272.91 | 3271.97 | 3272.51 | 1.31 | 4277.03 | 3272.41 2014-05-23 19:06:00 | 3271.99 | 3274.00 | 3271.99 | 3272.46 | 8.62 | 28227.35 | 3273.12 2014-05-23 19:07:00 | 3272.43 | 3276.77 | 3271.97 | 3273.17 | 12.87 | 42109.95 | 3273.22 2014-05-23 19:08:00 | 3272.55 | 3272.67 | 3272.02 | 3272.02 | 5.33 | 17442.68 | 3272.55 2014-05-23 19:09:00 | 3272.07 | 3272.07 | 3269.98 | 3270.00 | 19.47 | 63653.26 | 3270.14 2014-05-23 19:10:00 | 3271.00 | 3271.96 | 3269.06 | 3270.64 | 7.34 | 24002.38 | 3270.08 2014-05-23 19:11:00 | 3270.64 | 3270.98 | 3268.00 | 3270.26 | 12.44 | 40685.24 | 3270.25 2014-05-23 19:12:00 | 3270.26 | 3270.26 | 3269.78 | 3269.78 | 3.64 | 11916.49 | 3270.17 2014-05-23 19:13:00 | 3270.18 | 3271.00 | 3270.10 | 3271.00 | 0.91 | 2976.49 | 3270.87 2014-05-23 19:14:00 | 3270.17 | 3271.55 | 3268.05 | 3271.55 | 1.34 | 4375.08 | 3269.87 2014-05-23 19:15:00 | 3270.95 | 3270.95 | 3270.95 | 3270.95 | 0.27 | 883.16 | 3270.95 2014-05-23 19:16:00 | 3270.67 | 3271.98 | 3269.85 | 3270.22 | 3.97 | 12983.50 | 3270.40 2014-05-23 19:17:00 | 3270.15 | 3270.22 | 3269.67 | 3269.83 | 1.01 | 3312.42 | 3269.91 2014-05-23 19:18:00 | 3269.55 | 3269.85 | 3268.00 | 3269.85 | 8.91 | 29128.48 | 3268.82 2014-05-23 19:19:00 | 3269.85 | 3271.00 | 3269.85 | 3270.37 | 0.51 | 1677.71 | 3270.39 2014-05-23 19:20:00 | 3269.77 | 3269.77 | 3269.77 | 3269.77 | 0.26 | 850.14 | 3269.77 2014-05-23 19:21:00 | 3270.67 | 3271.01 | 3270.14 | 3270.17 | 2.36 | 7705.79 | 3270.71 2014-05-23 19:22:00 | 3270.67 | 3271.01 | 3270.17 | 3270.17 | 0.47 | 1520.94 | 3270.85 2014-05-23 19:23:00 | 3270.03 | 3270.03 | 3269.17 | 3269.54 | 1.12 | 3651.98 | 3269.46 2014-05-23 19:24:00 | 3269.67 | 3269.67 | 3269.67 | 3269.67 | 0.01 | 32.70 | 3269.67 2014-05-23 19:25:00 | 3269.55 | 3269.55 | 3269.17 | 3269.17 | 0.66 | 2144.60 | 3269.21 2014-05-23 19:26:00 | . | . | . | . | . | . | . 2014-05-23 19:27:00 | 3269.67 | 3270.01 | 3269.67 | 3270.01 | 5.16 | 16860.17 | 3270.01 2014-05-23 19:28:00 | . | . | . | . | . | . | . 2014-05-23 19:29:00 | 3269.77 | 3270.00 | 3269.77 | 3270.00 | 0.73 | 2396.79 | 3269.83 2014-05-23 19:30:00 | 3269.17 | 3269.17 | 3269.02 | 3269.17 | 2.45 | 7996.33 | 3269.15 2014-05-23 19:31:00 | 3269.11 | 3270.00 | 3261.02 | 3269.17 | 30.07 | 98199.58 | 3266.24 2014-05-23 19:32:00 | 3269.67 | 3270.00 | 3269.50 | 3270.00 | 3.53 | 11549.43 | 3269.94 2014-05-23 19:33:00 | 3269.50 | 3269.50 | 3267.99 | 3267.99 | 0.89 | 2906.20 | 3269.07 2014-05-23 19:34:00 | 3268.67 | 3269.00 | 3268.58 | 3269.00 | 0.40 | 1310.75 | 3268.70 2014-05-23 19:35:00 | 3269.00 | 3269.17 | 3269.00 | 3269.06 | 0.51 | 1660.72 | 3269.14 2014-05-23 19:36:00 | 3269.06 | 3269.82 | 3268.00 | 3268.00 | 1.91 | 6243.81 | 3269.01 2014-05-23 19:37:00 | 3268.00 | 3269.84 | 3268.00 | 3269.19 | 4.12 | 13469.43 | 3268.49 2014-05-23 19:38:00 | 3269.79 | 3269.90 | 3269.79 | 3269.90 | 0.66 | 2151.55 | 3269.83 2014-05-23 19:39:00 | 3269.90 | 3269.90 | 3269.90 | 3269.90 | 0.03 | 81.75 | 3269.90 2014-05-23 19:40:00 | 3269.90 | 3270.00 | 3269.90 | 3270.00 | 4.39 | 14368.28 | 3269.98 2014-05-23 19:41:00 | 3270.00 | 3271.55 | 3270.00 | 3271.55 | 10.78 | 35247.78 | 3270.04 2014-05-23 19:42:00 | 3270.67 | 3275.01 | 3270.13 | 3273.17 | 4.21 | 13766.28 | 3273.01 2014-05-23 19:43:00 | 3273.67 | 3276.66 | 3273.67 | 3276.66 | 8.15 | 26682.28 | 3275.10 2014-05-23 19:44:00 | 3275.64 | 3275.64 | 3274.91 | 3274.93 | 6.56 | 21496.37 | 3275.39 2014-05-23 19:45:00 | 3274.93 | 3275.09 | 3274.93 | 3275.09 | 0.94 | 3071.98 | 3275.03 2014-05-23 19:46:00 | 3274.67 | 3274.67 | 3274.02 | 3274.67 | 0.04 | 124.43 | 3274.40 2014-05-23 19:47:00 | 3274.17 | 3279.01 | 3270.00 | 3274.79 | 18.61 | 60915.46 | 3273.09 2014-05-23 19:48:00 | 3274.79 | 3277.02 | 3274.79 | 3276.81 | 6.53 | 21398.14 | 3275.89 2014-05-23 19:49:00 | 3276.30 | 3277.89 | 3275.81 | 3277.89 | 5.88 | 19274.28 | 3277.38 2014-05-23 19:50:00 | 3277.67 | 3279.76 | 3277.67 | 3278.00 | 2.43 | 7956.04 | 3278.14 2014-05-23 19:51:00 | 3278.67 | 3279.89 | 3278.67 | 3278.67 | 1.42 | 4656.92 | 3279.52 2014-05-23 19:52:00 | 3279.07 | 3279.07 | 3279.07 | 3279.07 | 1.64 | 5374.40 | 3279.07 2014-05-23 19:53:00 | 3279.07 | 3279.07 | 3277.27 | 3277.52 | 20.12 | 65945.93 | 3277.96 2014-05-23 19:54:00 | 3277.54 | 3279.00 | 3276.16 | 3279.00 | 0.93 | 3047.97 | 3277.39 2014-05-23 19:55:00 | 3278.25 | 3278.26 | 3278.17 | 3278.17 | 1.35 | 4432.19 | 3278.25 2014-05-23 19:56:00 | 3277.67 | 3279.93 | 3277.17 | 3279.38 | 13.44 | 44085.37 | 3279.43 2014-05-23 19:57:00 | 3279.38 | 3279.65 | 3278.67 | 3279.61 | 0.68 | 2226.77 | 3279.49 2014-05-23 19:58:00 | 3279.41 | 3279.63 | 3278.68 | 3278.68 | 1.14 | 3745.24 | 3279.55 2014-05-23 19:59:00 | 3279.14 | 3279.25 | 3279.14 | 3279.25 | 0.04 | 141.00 | 3279.17 2014-05-23 20:00:00 | 3279.14 | 3279.27 | 3279.14 | 3279.27 | 2.94 | 9637.73 | 3279.26 2014-05-23 20:01:00 | 3279.25 | 3279.25 | 3278.01 | 3278.01 | 0.06 | 196.70 | 3278.32 2014-05-23 20:02:00 | . | . | . | . | . | . | . 2014-05-23 20:03:00 | 3278.49 | 3279.02 | 3278.49 | 3279.02 | 0.69 | 2275.28 | 3278.50 2014-05-23 20:04:00 | 3278.66 | 3278.66 | 3277.00 | 3277.00 | 4.50 | 14761.78 | 3278.21 2014-05-23 20:05:00 | 3276.74 | 3276.74 | 3270.00 | 3274.00 | 11.05 | 36147.75 | 3271.88 2014-05-23 20:06:00 | 3274.00 | 3274.36 | 3271.67 | 3273.98 | 2.57 | 8417.63 | 3274.07 2014-05-23 20:07:00 | 3274.00 | 3274.00 | 3272.22 | 3273.42 | 2.24 | 7327.54 | 3272.69 2014-05-23 20:08:00 | 3273.67 | 3275.17 | 3272.20 | 3272.52 | 3.99 | 13059.32 | 3273.01 2014-05-23 20:09:00 | 3272.47 | 3272.47 | 3271.98 | 3271.98 | 1.35 | 4420.78 | 3272.23 2014-05-23 20:10:00 | 3271.90 | 3271.90 | 3271.71 | 3271.71 | 0.64 | 2087.43 | 3271.83 2014-05-23 20:11:00 | 3271.71 | 3273.00 | 3271.71 | 3273.00 | 2.39 | 7822.97 | 3271.84 2014-05-23 20:12:00 | 3272.17 | 3272.58 | 3272.00 | 3272.58 | 0.56 | 1822.55 | 3272.09 2014-05-23 20:13:00 | 3272.35 | 3272.35 | 3271.96 | 3272.35 | 0.82 | 2686.45 | 3272.17 2014-05-23 20:14:00 | 3272.31 | 3275.27 | 3271.96 | 3274.17 | 3.10 | 10150.42 | 3273.27 2014-05-23 20:15:00 | 3274.00 | 3276.66 | 3272.99 | 3275.73 | 2.88 | 9435.56 | 3276.24 2014-05-23 20:16:00 | 3275.76 | 3277.03 | 3274.21 | 3277.00 | 2.24 | 7325.21 | 3276.03 2014-05-23 20:17:00 | 3277.00 | 3277.67 | 3276.42 | 3276.42 | 18.17 | 59526.57 | 3276.45 2014-05-23 20:18:00 | 3277.67 | 3278.45 | 3277.17 | 3278.45 | 0.36 | 1163.67 | 3277.94 2014-05-23 20:19:00 | 3278.45 | 3279.00 | 3276.22 | 3279.00 | 11.79 | 38629.50 | 3277.85 2014-05-23 20:20:00 | 3278.17 | 3278.50 | 3276.42 | 3276.42 | 2.71 | 8880.65 | 3276.99 2014-05-23 20:21:00 | 3276.27 | 3277.25 | 3276.27 | 3277.25 | 0.07 | 229.36 | 3276.57 2014-05-23 20:22:00 | . | . | . | . | . | . | . 2014-05-23 20:23:00 | 3277.67 | 3278.02 | 3277.17 | 3277.17 | 0.11 | 363.80 | 3277.49 2014-05-23 20:24:00 | 3277.17 | 3278.00 | 3277.17 | 3278.00 | 0.22 | 727.55 | 3277.24 2014-05-23 20:25:00 | 3278.00 | 3278.00 | 3277.17 | 3277.17 | 0.02 | 68.83 | 3277.60 2014-05-23 20:26:00 | 3277.02 | 3277.27 | 3277.02 | 3277.07 | 1.22 | 4001.29 | 3277.06 2014-05-23 20:27:00 | 3277.07 | 3277.27 | 3276.18 | 3277.27 | 4.05 | 13279.13 | 3277.18 2014-05-23 20:28:00 | 3277.27 | 3277.27 | 3276.18 | 3277.15 | 4.91 | 16074.53 | 3277.17 2014-05-23 20:29:00 | 3277.00 | 3277.27 | 3277.00 | 3277.00 | 1.00 | 3273.73 | 3277.01 2014-05-23 20:30:00 | 3277.00 | 3277.00 | 3277.00 | 3277.00 | 0.43 | 1422.22 | 3277.00 2014-05-23 20:31:00 | 3276.67 | 3276.67 | 3276.58 | 3276.58 | 0.17 | 557.03 | 3276.66 2014-05-23 20:32:00 | 3276.20 | 3276.20 | 3276.02 | 3276.02 | 0.06 | 196.57 | 3276.14 2014-05-23 20:33:00 | 3275.92 | 3277.00 | 3275.92 | 3277.00 | 0.63 | 2077.23 | 3276.39 2014-05-23 20:34:00 | 3276.47 | 3277.00 | 3276.47 | 3276.91 | 1.03 | 3388.11 | 3276.70 2014-05-23 20:35:00 | 3276.52 | 3277.27 | 3276.52 | 3276.67 | 1.00 | 3267.17 | 3277.00 2014-05-23 20:36:00 | 3277.00 | 3277.27 | 3276.52 | 3276.67 | 2.17 | 7124.03 | 3276.92 2014-05-23 20:37:00 | 3276.67 | 3277.00 | 3276.67 | 3277.00 | 0.72 | 2362.71 | 3276.99 2014-05-23 20:38:00 | 3277.00 | 3277.27 | 3277.00 | 3277.00 | 6.27 | 20538.29 | 3277.21 2014-05-23 20:39:00 | 3277.00 | 3277.00 | 3276.17 | 3276.62 | 0.93 | 3053.66 | 3276.46 2014-05-23 20:40:00 | 3276.62 | 3277.17 | 3276.62 | 3277.00 | 0.41 | 1353.38 | 3276.96 2014-05-23 20:41:00 | 3277.00 | 3277.00 | 3277.00 | 3277.00 | 0.37 | 1209.21 | 3277.00 2014-05-23 20:42:00 | 3277.17 | 3277.27 | 3276.94 | 3277.00 | 1.50 | 4928.63 | 3277.01 2014-05-23 20:43:00 | 3277.00 | 3277.27 | 3277.00 | 3277.27 | 8.11 | 26577.96 | 3277.18 2014-05-23 20:44:00 | 3277.27 | 3277.27 | 3277.27 | 3277.27 | 0.55 | 1789.39 | 3277.27 2014-05-23 20:45:00 | 3277.27 | 3278.17 | 3277.27 | 3278.17 | 4.20 | 13764.56 | 3277.28 2014-05-23 20:46:00 | 3277.67 | 3278.66 | 3277.31 | 3277.31 | 0.68 | 2235.41 | 3277.72 2014-05-23 20:47:00 | 3277.57 | 3278.66 | 3277.31 | 3278.66 | 0.59 | 1920.68 | 3277.61 2014-05-23 20:48:00 | 3278.66 | 3278.66 | 3278.66 | 3278.66 | 0.10 | 314.75 | 3278.66 2014-05-23 20:49:00 | 3278.02 | 3278.64 | 3278.02 | 3278.04 | 1.27 | 4156.82 | 3278.25 2014-05-23 20:50:00 | 3278.04 | 3278.04 | 3278.04 | 3278.04 | 0.05 | 163.90 | 3278.04 2014-05-23 20:51:00 | 3277.67 | 3277.67 | 3276.96 | 3276.96 | 4.29 | 14065.92 | 3277.24 2014-05-23 20:52:00 | 3276.90 | 3277.00 | 3274.41 | 3275.67 | 8.74 | 28623.08 | 3275.33 2014-05-23 20:53:00 | 3275.96 | 3275.96 | 3274.67 | 3274.67 | 1.42 | 4644.53 | 3275.41 2014-05-23 20:54:00 | 3274.67 | 3274.67 | 3274.39 | 3274.39 | 2.97 | 9718.76 | 3274.52 2014-05-23 20:55:00 | 3274.67 | 3274.67 | 3274.02 | 3274.04 | 1.80 | 5890.02 | 3274.05 2014-05-23 20:56:00 | 3274.00 | 3274.67 | 3261.02 | 3274.17 | 41.46 | 135530.32 | 3269.34 2014-05-23 20:57:00 | 3273.04 | 3274.67 | 3272.15 | 3272.15 | 18.95 | 62014.20 | 3273.38 2014-05-23 20:58:00 | 3272.98 | 3272.98 | 3270.00 | 3270.00 | 6.85 | 22393.55 | 3270.09 2014-05-23 20:59:00 | 3270.00 | 3271.98 | 3269.67 | 3269.67 | 1.85 | 6050.01 | 3270.27 2014-05-23 21:00:00 | 3269.65 | 3269.67 | 3269.17 | 3269.67 | 8.62 | 28174.50 | 3269.64 2014-05-23 21:01:00 | 3270.17 | 3272.77 | 3270.17 | 3272.00 | 0.71 | 2323.33 | 3272.29 2014-05-23 21:02:00 | 3271.67 | 3273.17 | 3271.67 | 3273.17 | 1.23 | 4025.69 | 3272.92 2014-05-23 21:03:00 | 3273.67 | 3273.67 | 3273.17 | 3273.67 | 0.04 | 130.94 | 3273.42 2014-05-23 21:04:00 | 3273.80 | 3273.80 | 3273.67 | 3273.67 | 0.73 | 2402.92 | 3273.74 2014-05-23 21:05:00 | 3273.80 | 3275.01 | 3273.67 | 3275.01 | 1.27 | 4161.17 | 3273.93 2014-05-23 21:06:00 | 3275.01 | 3275.67 | 3275.01 | 3275.67 | 0.48 | 1572.19 | 3275.40 2014-05-23 21:07:00 | 3275.17 | 3278.02 | 3274.72 | 3278.02 | 2.19 | 7158.50 | 3276.20 2014-05-23 21:08:00 | 3278.02 | 3278.70 | 3277.20 | 3278.00 | 3.70 | 12118.59 | 3277.95 2014-05-23 21:09:00 | 3277.71 | 3278.00 | 3277.69 | 3278.00 | 10.43 | 34187.35 | 3277.79 2014-05-23 21:10:00 | 3278.66 | 3279.17 | 3278.02 | 3278.33 | 4.77 | 15632.44 | 3278.62 2014-05-23 21:11:00 | 3278.39 | 3279.03 | 3278.39 | 3279.03 | 0.45 | 1465.70 | 3278.97 2014-05-23 21:12:00 | 3278.57 | 3279.41 | 3278.57 | 3279.41 | 2.78 | 9122.55 | 3279.13 2014-05-23 21:13:00 | 3279.41 | 3279.41 | 3277.03 | 3277.22 | 6.88 | 22555.12 | 3278.84 2014-05-23 21:14:00 | 3277.03 | 3279.34 | 3275.03 | 3278.45 | 4.66 | 15280.57 | 3278.39 2014-05-23 21:15:00 | 3278.45 | 3279.22 | 3278.45 | 3278.67 | 0.87 | 2865.63 | 3278.76 2014-05-23 21:16:00 | 3278.17 | 3279.16 | 3277.67 | 3279.16 | 1.51 | 4949.54 | 3277.84 2014-05-23 21:17:00 | 3279.16 | 3279.16 | 3279.16 | 3279.16 | 0.13 | 416.45 | 3279.16 2014-05-23 21:18:00 | 3279.16 | 3279.34 | 3278.14 | 3279.34 | 2.23 | 7315.79 | 3279.15 2014-05-23 21:19:00 | 3279.48 | 3279.48 | 3278.17 | 3279.27 | 0.66 | 2170.90 | 3279.30 2014-05-23 21:20:00 | 3279.06 | 3279.06 | 3278.17 | 3278.77 | 0.46 | 1508.25 | 3278.81 2014-05-23 21:21:00 | 3279.17 | 3279.93 | 3278.07 | 3278.07 | 5.40 | 17699.46 | 3278.89 2014-05-23 21:22:00 | 3279.17 | 3279.17 | 3277.57 | 3277.57 | 1.12 | 3665.09 | 3278.25 2014-05-23 21:23:00 | 3277.57 | 3279.83 | 3277.57 | 3278.17 | 3.21 | 10511.02 | 3278.55 2014-05-23 21:24:00 | 3278.60 | 3279.93 | 3278.02 | 3279.93 | 4.63 | 15189.91 | 3279.34 2014-05-23 21:25:00 | 3279.90 | 3279.93 | 3279.90 | 3279.93 | 5.49 | 18006.81 | 3279.93 2014-05-23 21:26:00 | 3280.00 | 3280.00 | 3278.17 | 3278.17 | 9.30 | 30499.09 | 3279.82 2014-05-23 21:27:00 | 3278.02 | 3280.00 | 3276.67 | 3278.01 | 7.37 | 24156.35 | 3278.10 2014-05-23 21:28:00 | 3277.67 | 3278.02 | 3274.68 | 3276.00 | 7.41 | 24272.82 | 3276.57 2014-05-23 21:29:00 | 3275.98 | 3275.98 | 3275.17 | 3275.17 | 0.10 | 327.56 | 3275.65 2014-05-23 21:30:00 | 3275.02 | 3275.02 | 3274.56 | 3274.56 | 0.05 | 170.29 | 3274.85 2014-05-23 21:31:00 | 3274.32 | 3274.32 | 3273.98 | 3273.98 | 0.60 | 1971.02 | 3274.12 2014-05-23 21:32:00 | 3273.90 | 3273.90 | 3273.63 | 3273.63 | 2.64 | 8645.84 | 3273.70 2014-05-23 21:33:00 | 3273.63 | 3274.17 | 3273.35 | 3273.67 | 0.51 | 1656.45 | 3273.62 2014-05-23 21:34:00 | 3273.65 | 3273.65 | 3273.00 | 3273.41 | 4.63 | 15164.99 | 3273.26 2014-05-23 21:35:00 | 3273.39 | 3273.55 | 3273.00 | 3273.55 | 6.93 | 22698.40 | 3273.49 2014-05-23 21:36:00 | 3273.55 | 3273.55 | 3273.54 | 3273.55 | 1.89 | 6173.91 | 3273.55 2014-05-23 21:37:00 | 3273.54 | 3273.55 | 3273.54 | 3273.55 | 3.61 | 11801.14 | 3273.55 2014-05-23 21:38:00 | 3273.55 | 3273.55 | 3273.54 | 3273.54 | 1.91 | 6242.65 | 3273.55 2014-05-23 21:39:00 | 3273.55 | 3273.55 | 3273.54 | 3273.54 | 0.81 | 2638.48 | 3273.55 2014-05-23 21:40:00 | 3273.55 | 3273.55 | 3273.54 | 3273.54 | 0.94 | 3086.95 | 3273.55 2014-05-23 21:41:00 | 3273.54 | 3273.67 | 3273.54 | 3273.67 | 1.48 | 4851.42 | 3273.56 2014-05-23 21:42:00 | 3273.67 | 3273.67 | 3273.56 | 3273.67 | 0.95 | 3119.78 | 3273.64 2014-05-23 21:43:00 | 3273.60 | 3273.67 | 3273.41 | 3273.67 | 4.02 | 13153.14 | 3273.55 2014-05-23 21:44:00 | 3273.43 | 3273.67 | 3273.43 | 3273.67 | 1.26 | 4114.81 | 3273.51 2014-05-23 21:45:00 | 3273.43 | 3273.67 | 3273.43 | 3273.43 | 1.10 | 3584.50 | 3273.52 2014-05-23 21:46:00 | 3273.43 | 3273.43 | 3273.43 | 3273.43 | 0.61 | 1996.79 | 3273.43 2014-05-23 21:47:00 | 3273.43 | 3273.67 | 3273.43 | 3273.67 | 1.34 | 4389.74 | 3273.48 2014-05-23 21:48:00 | 3273.67 | 3273.67 | 3273.41 | 3273.41 | 1.63 | 5342.26 | 3273.44 2014-05-23 21:49:00 | 3273.43 | 3273.43 | 3273.43 | 3273.43 | 3.30 | 10799.05 | 3273.43 2014-05-23 21:50:00 | 3274.02 | 3276.16 | 3273.86 | 3275.17 | 1.07 | 3500.39 | 3274.46 2014-05-23 21:51:00 | 3275.67 | 3276.16 | 3272.45 | 3274.03 | 5.50 | 17998.07 | 3274.16 2014-05-23 21:52:00 | 3273.17 | 3274.67 | 3273.17 | 3274.67 | 0.06 | 196.44 | 3273.95 2014-05-23 21:53:00 | 3274.17 | 3274.17 | 3272.73 | 3272.73 | 0.33 | 1093.32 | 3273.41 2014-05-23 21:54:00 | 3273.67 | 3273.77 | 3272.99 | 3273.17 | 0.56 | 1819.97 | 3273.34 2014-05-23 21:55:00 | 3273.17 | 3273.44 | 3272.76 | 3273.44 | 0.57 | 1859.23 | 3273.29 2014-05-23 21:56:00 | 3273.47 | 3273.47 | 3273.47 | 3273.47 | 0.20 | 654.69 | 3273.47 2014-05-23 21:57:00 | . | . | . | . | . | . | . 2014-05-23 21:58:00 | 3273.67 | 3274.11 | 3273.02 | 3273.02 | 6.02 | 19692.76 | 3273.40 2014-05-23 21:59:00 | 3272.73 | 3273.02 | 3272.71 | 3273.02 | 0.48 | 1570.90 | 3272.71 2014-05-23 22:00:00 | 3273.03 | 3274.84 | 3273.02 | 3274.72 | 1.39 | 4564.01 | 3274.04 2014-05-23 22:01:00 | 3274.28 | 3274.28 | 3274.17 | 3274.17 | 0.04 | 130.97 | 3274.25 2014-05-23 22:02:00 | 3274.27 | 3274.27 | 3273.67 | 3273.67 | 0.41 | 1348.99 | 3274.26 2014-05-23 22:03:00 | 3273.68 | 3273.68 | 3273.38 | 3273.38 | 0.82 | 2694.15 | 3273.57 2014-05-23 22:04:00 | 3273.39 | 3273.41 | 3273.36 | 3273.41 | 7.81 | 25561.86 | 3273.38 2014-05-23 22:05:00 | . | . | . | . | . | . | . 2014-05-23 22:06:00 | 3273.36 | 3273.67 | 3273.36 | 3273.67 | 0.56 | 1849.57 | 3273.58 2014-05-23 22:07:00 | 3273.39 | 3273.67 | 3273.39 | 3273.67 | 1.03 | 3365.14 | 3273.49 2014-05-23 22:08:00 | 3273.46 | 3275.10 | 3273.39 | 3273.66 | 6.75 | 22115.22 | 3274.39 2014-05-23 22:09:00 | 3273.70 | 3273.74 | 3273.37 | 3273.37 | 4.16 | 13605.13 | 3273.61 2014-05-23 22:10:00 | . | . | . | . | . | . | . 2014-05-23 22:11:00 | 3274.03 | 3274.85 | 3273.36 | 3274.67 | 1.92 | 6289.52 | 3274.08 2014-05-23 22:12:00 | 3274.67 | 3275.26 | 3274.67 | 3275.26 | 2.29 | 7505.61 | 3274.70 2014-05-23 22:13:00 | 3274.99 | 3275.04 | 3274.80 | 3274.80 | 0.61 | 2004.27 | 3274.96 2014-05-23 22:14:00 | 3274.69 | 3274.72 | 3274.69 | 3274.69 | 2.56 | 8373.40 | 3274.70 2014-05-23 22:15:00 | 3274.68 | 3274.69 | 3274.67 | 3274.69 | 0.81 | 2665.59 | 3274.68 2014-05-23 22:16:00 | 3274.69 | 3274.69 | 3274.67 | 3274.68 | 2.85 | 9336.13 | 3274.69 2014-05-23 22:17:00 | 3274.68 | 3274.92 | 3274.67 | 3274.92 | 1.38 | 4502.70 | 3274.69 2014-05-23 22:18:00 | 3274.97 | 3274.97 | 3274.13 | 3274.17 | 2.22 | 7259.40 | 3274.43 2014-05-23 22:19:00 | 3274.15 | 3274.15 | 3274.15 | 3274.15 | 0.56 | 1833.52 | 3274.15 2014-05-23 22:20:00 | 3274.15 | 3274.15 | 3272.71 | 3272.71 | 1.14 | 3734.76 | 3273.23 2014-05-23 22:21:00 | 3272.71 | 3272.71 | 3270.69 | 3270.69 | 3.55 | 11604.29 | 3272.50 2014-05-23 22:22:00 | 3270.69 | 3271.63 | 3270.67 | 3271.63 | 4.74 | 15486.68 | 3270.68 2014-05-23 22:23:00 | 3270.81 | 3270.81 | 3270.67 | 3270.67 | 15.57 | 50937.49 | 3270.67 2014-05-23 22:24:00 | 3271.67 | 3272.66 | 3271.67 | 3272.66 | 0.45 | 1475.91 | 3272.53 2014-05-23 22:25:00 | 3272.66 | 3272.69 | 3272.51 | 3272.69 | 0.59 | 1924.32 | 3272.65 2014-05-23 22:26:00 | 3272.69 | 3272.69 | 3272.60 | 3272.60 | 2.78 | 9094.71 | 3272.65 2014-05-23 22:27:00 | 3272.58 | 3273.17 | 3272.58 | 3273.17 | 1.39 | 4539.08 | 3272.59 2014-05-23 22:28:00 | . | . | . | . | . | . | . 2014-05-23 22:29:00 | 3272.67 | 3272.67 | 3271.67 | 3271.67 | 0.27 | 883.38 | 3271.79 2014-05-23 22:30:00 | . | . | . | . | . | . | . 2014-05-23 22:31:00 | 3272.02 | 3272.62 | 3270.72 | 3270.72 | 1.63 | 5346.28 | 3271.90 2014-05-23 22:32:00 | 3270.72 | 3272.00 | 3270.71 | 3270.71 | 2.02 | 6622.03 | 3271.75 2014-05-23 22:33:00 | 3271.67 | 3271.98 | 3271.67 | 3271.98 | 0.34 | 1105.93 | 3271.97 2014-05-23 22:34:00 | 3271.98 | 3271.98 | 3271.98 | 3271.98 | 0.12 | 389.37 | 3271.98 2014-05-23 22:35:00 | 3271.98 | 3272.00 | 3270.87 | 3270.87 | 1.74 | 5706.27 | 3271.95 2014-05-23 22:36:00 | 3271.31 | 3271.37 | 3271.29 | 3271.29 | 2.86 | 9369.01 | 3271.30 2014-05-23 22:37:00 | 3271.07 | 3272.00 | 3271.07 | 3271.29 | 0.18 | 588.91 | 3271.70 2014-05-23 22:38:00 | 3271.36 | 3272.66 | 3271.31 | 3271.84 | 5.81 | 18999.53 | 3271.83 2014-05-23 22:39:00 | 3271.86 | 3272.66 | 3271.84 | 3271.91 | 3.07 | 10057.98 | 3271.95 2014-05-23 22:40:00 | 3271.93 | 3271.93 | 3271.67 | 3271.77 | 5.29 | 17308.31 | 3271.89 2014-05-23 22:41:00 | 3271.46 | 3271.48 | 3271.18 | 3271.20 | 11.55 | 37783.02 | 3271.26 2014-05-23 22:42:00 | 3271.36 | 3271.36 | 3271.18 | 3271.36 | 2.96 | 9692.68 | 3271.24 2014-05-23 22:43:00 | 3271.20 | 3272.67 | 3271.18 | 3272.67 | 5.08 | 16621.05 | 3271.22 2014-05-23 22:44:00 | 3272.17 | 3272.27 | 3271.18 | 3271.20 | 6.61 | 21620.21 | 3271.33 2014-05-23 22:45:00 | 3271.20 | 3272.17 | 3271.18 | 3272.17 | 8.61 | 28171.71 | 3271.60 2014-05-23 22:46:00 | 3271.67 | 3271.83 | 3271.18 | 3271.20 | 3.24 | 10608.87 | 3271.31 2014-05-23 22:47:00 | 3271.30 | 3271.30 | 3271.18 | 3271.18 | 15.19 | 49679.47 | 3271.18 2014-05-23 22:48:00 | 3271.18 | 3272.00 | 3271.02 | 3271.78 | 12.87 | 42084.68 | 3271.25 2014-05-23 22:49:00 | 3271.18 | 3271.59 | 3271.17 | 3271.59 | 2.84 | 9293.55 | 3271.22 2014-05-23 22:50:00 | 3271.24 | 3271.24 | 3271.20 | 3271.22 | 12.66 | 41400.60 | 3271.22 2014-05-23 22:51:00 | 3271.22 | 3271.22 | 3270.88 | 3270.88 | 20.64 | 67514.06 | 3271.19 2014-05-23 22:52:00 | 3270.71 | 3270.71 | 3269.99 | 3269.99 | 23.86 | 78048.73 | 3270.56 2014-05-23 22:53:00 | 3269.67 | 3269.67 | 3269.00 | 3269.00 | 2.38 | 7781.11 | 3269.37 2014-05-23 22:54:00 | 3268.67 | 3269.17 | 3266.65 | 3269.02 | 7.76 | 25353.68 | 3268.07 2014-05-23 22:55:00 | 3269.02 | 3269.02 | 3267.65 | 3267.65 | 1.81 | 5919.13 | 3268.43 2014-05-23 22:56:00 | 3267.65 | 3267.65 | 3267.63 | 3267.63 | 0.41 | 1346.26 | 3267.63 2014-05-23 22:57:00 | 3267.17 | 3267.65 | 3265.58 | 3267.65 | 2.92 | 9536.66 | 3267.10 2014-05-23 22:58:00 | 3266.87 | 3266.87 | 3261.02 | 3264.35 | 17.06 | 55659.48 | 3263.15 2014-05-23 22:59:00 | 3263.57 | 3264.82 | 3260.10 | 3260.10 | 11.16 | 36401.28 | 3260.89 2014-05-23 23:00:00 | 3262.02 | 3262.07 | 3261.02 | 3261.56 | 4.18 | 13622.98 | 3261.43 2014-05-23 23:01:00 | 3261.46 | 3261.46 | 3259.54 | 3259.63 | 19.30 | 62927.56 | 3260.16 2014-05-23 23:02:00 | 3259.17 | 3259.56 | 3254.00 | 3255.00 | 48.63 | 158293.37 | 3255.12 2014-05-23 23:03:00 | 3254.81 | 3255.17 | 3254.70 | 3255.03 | 11.25 | 36611.06 | 3254.90 2014-05-23 23:04:00 | 3255.14 | 3258.92 | 3255.05 | 3258.80 | 16.24 | 52893.80 | 3257.01 2014-05-23 23:05:00 | 3258.70 | 3259.00 | 3258.23 | 3259.00 | 6.83 | 22261.56 | 3258.90 2014-05-23 23:06:00 | 3258.99 | 3260.16 | 3250.02 | 3257.74 | 37.79 | 123006.65 | 3255.09 2014-05-23 23:07:00 | 3259.33 | 3259.43 | 3258.02 | 3258.85 | 4.32 | 14063.23 | 3258.39 2014-05-23 23:08:00 | 3258.67 | 3259.18 | 3258.04 | 3258.06 | 1.46 | 4770.26 | 3258.38 2014-05-23 23:09:00 | 3258.65 | 3258.65 | 3256.50 | 3257.73 | 2.09 | 6808.48 | 3257.65 2014-05-23 23:10:00 | 3257.75 | 3257.75 | 3255.00 | 3256.00 | 11.63 | 37876.29 | 3256.22 2014-05-23 23:11:00 | 3256.00 | 3256.02 | 3250.02 | 3254.09 | 19.30 | 62808.56 | 3254.50 2014-05-23 23:12:00 | 3254.67 | 3255.17 | 3250.00 | 3251.99 | 80.27 | 260920.30 | 3250.53 2014-05-23 23:13:00 | 3251.99 | 3252.01 | 3242.02 | 3247.00 | 62.88 | 204158.66 | 3246.75 2014-05-23 23:14:00 | 3246.67 | 3246.67 | 3242.18 | 3244.98 | 61.73 | 200238.76 | 3243.89 2014-05-23 23:15:00 | 3244.38 | 3245.02 | 3243.46 | 3245.00 | 17.70 | 57432.27 | 3244.58 2014-05-23 23:16:00 | 3245.00 | 3250.00 | 3245.00 | 3248.67 | 4.35 | 14137.73 | 3247.81 2014-05-23 23:17:00 | 3247.84 | 3247.90 | 3247.64 | 3247.82 | 7.52 | 24416.70 | 3247.76 2014-05-23 23:18:00 | 3247.60 | 3247.82 | 3245.30 | 3246.03 | 3.99 | 12958.60 | 3246.96 2014-05-23 23:19:00 | 3246.67 | 3247.02 | 3241.02 | 3241.04 | 24.39 | 79126.44 | 3243.68 2014-05-23 23:20:00 | 3241.04 | 3242.24 | 3238.02 | 3239.12 | 53.65 | 173824.77 | 3240.10 2014-05-23 23:21:00 | 3239.14 | 3240.24 | 3237.15 | 3237.17 | 28.17 | 91243.23 | 3238.79 2014-05-23 23:22:00 | 3237.15 | 3237.15 | 3230.00 | 3234.96 | 114.76 | 370990.33 | 3232.89 2014-05-23 23:23:00 | 3234.99 | 3234.99 | 3230.56 | 3232.17 | 13.70 | 44279.69 | 3233.04 2014-05-23 23:24:00 | 3232.17 | 3236.64 | 3230.18 | 3233.88 | 50.49 | 163225.57 | 3233.02 2014-05-23 23:25:00 | 3233.70 | 3234.67 | 3233.69 | 3234.67 | 8.38 | 27116.55 | 3234.32 2014-05-23 23:26:00 | 3235.02 | 3236.64 | 3233.67 | 3233.67 | 29.23 | 94583.49 | 3235.50 2014-05-23 23:27:00 | 3233.37 | 3234.00 | 3232.04 | 3232.17 | 6.71 | 21680.74 | 3232.55 2014-05-23 23:28:00 | 3232.58 | 3234.02 | 3232.21 | 3232.67 | 5.89 | 19029.76 | 3233.06 2014-05-23 23:29:00 | 3232.67 | 3236.98 | 3232.04 | 3234.17 | 25.08 | 81072.17 | 3232.80 2014-05-23 23:30:00 | 3233.86 | 3234.02 | 3233.67 | 3234.02 | 5.76 | 18617.84 | 3233.95 2014-05-23 23:31:00 | 3234.02 | 3237.00 | 3233.13 | 3237.00 | 12.44 | 40231.90 | 3234.60 2014-05-23 23:32:00 | 3236.00 | 3238.06 | 3236.00 | 3238.00 | 12.12 | 39241.45 | 3237.21 2014-05-23 23:33:00 | 3238.05 | 3238.17 | 3237.85 | 3237.85 | 8.01 | 25926.97 | 3238.04 2014-05-23 23:34:00 | 3237.85 | 3240.00 | 3237.85 | 3239.17 | 21.92 | 71005.61 | 3239.75 2014-05-23 23:35:00 | 3239.17 | 3240.00 | 3238.65 | 3240.00 | 20.47 | 66320.42 | 3239.41 2014-05-23 23:36:00 | 3239.20 | 3240.10 | 3239.17 | 3240.06 | 10.29 | 33344.88 | 3239.88 2014-05-23 23:37:00 | 3240.07 | 3240.16 | 3240.07 | 3240.16 | 16.18 | 52435.23 | 3240.14 2014-05-23 23:38:00 | 3240.08 | 3242.02 | 3239.45 | 3241.36 | 8.29 | 26877.56 | 3240.99 2014-05-23 23:39:00 | 3242.00 | 3242.17 | 3242.00 | 3242.17 | 0.35 | 1131.46 | 3242.01 2014-05-23 23:40:00 | 3242.67 | 3245.16 | 3242.67 | 3245.00 | 17.63 | 57186.77 | 3244.46 2014-05-23 23:41:00 | 3245.00 | 3245.02 | 3244.67 | 3244.69 | 20.50 | 66528.82 | 3244.83 2014-05-23 23:42:00 | 3244.69 | 3244.69 | 3242.46 | 3242.74 | 4.65 | 15074.35 | 3243.89 2014-05-23 23:43:00 | 3242.51 | 3242.51 | 3240.00 | 3240.00 | 13.41 | 43440.65 | 3240.39 2014-05-23 23:44:00 | 3239.90 | 3239.92 | 3238.00 | 3238.00 | 11.96 | 38749.88 | 3239.14 2014-05-23 23:45:00 | 3238.67 | 3239.16 | 3238.67 | 3238.67 | 4.93 | 15960.18 | 3238.67 2014-05-23 23:46:00 | 3239.16 | 3240.00 | 3234.97 | 3234.97 | 13.83 | 44761.19 | 3236.29 2014-05-23 23:47:00 | 3234.97 | 3240.00 | 3228.50 | 3232.79 | 56.34 | 182087.55 | 3231.77 2014-05-23 23:48:00 | 3233.67 | 3234.29 | 3229.94 | 3229.97 | 41.55 | 134222.18 | 3230.69 2014-05-23 23:49:00 | 3229.94 | 3230.00 | 3229.67 | 3230.00 | 29.96 | 96769.88 | 3229.97 2014-05-23 23:50:00 | 3230.00 | 3234.37 | 3230.00 | 3234.37 | 15.06 | 48684.71 | 3233.58 2014-05-23 23:51:00 | 3234.67 | 3235.31 | 3232.78 | 3234.02 | 9.72 | 31430.44 | 3233.58 2014-05-23 23:52:00 | 3234.00 | 3234.03 | 3230.71 | 3234.03 | 28.53 | 92226.62 | 3232.85 2014-05-23 23:53:00 | 3234.03 | 3237.04 | 3234.02 | 3237.04 | 11.37 | 36795.06 | 3235.87 2014-05-23 23:54:00 | 3237.04 | 3239.02 | 3236.00 | 3236.00 | 24.65 | 79838.64 | 3238.36 2014-05-23 23:55:00 | 3237.02 | 3239.94 | 3234.08 | 3238.90 | 63.82 | 206562.96 | 3236.70 2014-05-23 23:56:00 | 3238.17 | 3239.73 | 3235.80 | 3237.02 | 17.75 | 57464.67 | 3237.26 2014-05-23 23:57:00 | 3237.22 | 3237.22 | 3237.02 | 3237.02 | 4.71 | 15256.23 | 3237.05 2014-05-23 23:58:00 | 3237.04 | 3237.64 | 3237.02 | 3237.04 | 1.67 | 5412.56 | 3237.18 2014-05-23 23:59:00 | 3238.00 | 3238.40 | 3237.42 | 3238.40 | 1.06 | 3445.19 | 3237.96 2014-05-24 00:00:00 | 3237.90 | 3250.00 | 3237.02 | 3243.02 | 39.97 | 129585.49 | 3241.91 2014-05-24 00:01:00 | 3243.21 | 3243.22 | 3237.00 | 3238.03 | 24.44 | 79163.78 | 3239.77 2014-05-24 00:02:00 | 3238.08 | 3238.90 | 3238.08 | 3238.90 | 5.83 | 18890.66 | 3238.58 2014-05-24 00:03:00 | 3239.02 | 3241.90 | 3239.02 | 3241.37 | 5.04 | 16335.31 | 3241.13 2014-05-24 00:04:00 | 3242.02 | 3243.80 | 3242.02 | 3243.80 | 12.60 | 40855.97 | 3242.79 2014-05-24 00:05:00 | 3243.26 | 3250.52 | 3243.01 | 3244.97 | 32.06 | 104054.92 | 3245.53 2014-05-24 00:06:00 | 3245.09 | 3245.79 | 3242.08 | 3244.00 | 8.53 | 27684.80 | 3244.82 2014-05-24 00:07:00 | 3243.60 | 3243.60 | 3242.40 | 3243.06 | 9.04 | 29326.20 | 3243.33 2014-05-24 00:08:00 | 3243.00 | 3245.00 | 3240.30 | 3241.97 | 10.34 | 33540.25 | 3242.48 2014-05-24 00:09:00 | 3242.00 | 3242.00 | 3240.98 | 3240.98 | 7.52 | 24385.18 | 3241.42 2014-05-24 00:10:00 | 3240.98 | 3241.98 | 3238.01 | 3240.39 | 4.64 | 15034.18 | 3240.12 2014-05-24 00:11:00 | 3240.39 | 3241.00 | 3240.08 | 3241.00 | 7.80 | 25260.54 | 3240.61 2014-05-24 00:12:00 | 3241.00 | 3242.62 | 3240.10 | 3242.00 | 6.46 | 20944.72 | 3241.21 2014-05-24 00:13:00 | 3242.16 | 3246.91 | 3242.16 | 3245.16 | 7.05 | 22874.71 | 3244.64 2014-05-24 00:14:00 | 3245.16 | 3245.16 | 3242.17 | 3244.05 | 13.72 | 44509.76 | 3243.44 2014-05-24 00:15:00 | 3244.37 | 3244.90 | 3244.37 | 3244.90 | 2.41 | 7819.62 | 3244.66 2014-05-24 00:16:00 | 3244.92 | 3246.39 | 3244.92 | 3246.00 | 12.03 | 39035.49 | 3245.65 2014-05-24 00:17:00 | 3245.70 | 3245.70 | 3245.02 | 3245.02 | 2.51 | 8152.47 | 3245.41 2014-05-24 00:18:00 | 3245.01 | 3245.01 | 3243.90 | 3244.71 | 3.82 | 12402.95 | 3244.30 2014-05-24 00:19:00 | 3243.40 | 3243.40 | 3240.00 | 3241.00 | 5.69 | 18459.29 | 3241.88 2014-05-24 00:20:00 | 3240.98 | 3241.30 | 3240.00 | 3240.00 | 8.23 | 26656.18 | 3240.48 2014-05-24 00:21:00 | 3239.91 | 3239.98 | 3234.08 | 3237.63 | 21.15 | 68431.34 | 3235.98 2014-05-24 00:22:00 | 3237.59 | 3237.61 | 3234.86 | 3234.98 | 5.34 | 17283.21 | 3235.95 2014-05-24 00:23:00 | 3234.96 | 3234.98 | 3231.87 | 3231.87 | 36.51 | 118031.36 | 3232.58 2014-05-24 00:24:00 | 3231.87 | 3234.56 | 3230.10 | 3234.40 | 16.44 | 53133.36 | 3232.15 2014-05-24 00:25:00 | 3234.90 | 3239.99 | 3234.90 | 3238.93 | 13.09 | 42396.72 | 3238.12 2014-05-24 00:26:00 | 3238.90 | 3239.99 | 3237.98 | 3238.33 | 18.24 | 59071.66 | 3238.40 2014-05-24 00:27:00 | 3238.40 | 3240.00 | 3234.02 | 3236.16 | 23.33 | 75500.39 | 3236.61 2014-05-24 00:28:00 | 3236.14 | 3237.02 | 3234.91 | 3235.47 | 9.86 | 31912.62 | 3236.25 2014-05-24 00:29:00 | 3235.47 | 3235.47 | 3230.10 | 3231.99 | 5.34 | 17267.54 | 3233.02 2014-05-24 00:30:00 | 3231.99 | 3234.22 | 3229.96 | 3231.71 | 30.85 | 99700.33 | 3231.46 2014-05-24 00:31:00 | 3231.77 | 3232.02 | 3229.92 | 3230.00 | 37.06 | 119709.17 | 3230.41 2014-05-24 00:32:00 | 3230.00 | 3232.98 | 3229.98 | 3232.80 | 30.24 | 97700.91 | 3230.85 2014-05-24 00:33:00 | 3232.02 | 3235.02 | 3226.50 | 3232.77 | 34.89 | 112713.18 | 3230.62 2014-05-24 00:34:00 | 3232.02 | 3236.80 | 3231.02 | 3233.00 | 2.32 | 7498.00 | 3233.29 2014-05-24 00:35:00 | 3233.00 | 3234.38 | 3232.85 | 3234.00 | 14.41 | 46600.40 | 3233.44 2014-05-24 00:36:00 | 3234.00 | 3234.40 | 3232.02 | 3233.39 | 15.86 | 51279.21 | 3234.06 2014-05-24 00:37:00 | 3233.40 | 3234.00 | 3233.40 | 3234.00 | 0.90 | 2923.33 | 3233.77 2014-05-24 00:38:00 | 3234.00 | 3234.00 | 3232.00 | 3234.00 | 1.51 | 4878.82 | 3233.15 2014-05-24 00:39:00 | 3234.00 | 3234.00 | 3232.60 | 3234.00 | 21.77 | 70391.84 | 3232.84 2014-05-24 00:40:00 | 3234.00 | 3234.00 | 3233.34 | 3233.36 | 13.08 | 42289.65 | 3233.90 2014-05-24 00:41:00 | 3233.36 | 3233.36 | 3233.36 | 3233.36 | 0.06 | 181.07 | 3233.36 2014-05-24 00:42:00 | 3233.27 | 3233.27 | 3233.27 | 3233.27 | 0.01 | 42.03 | 3233.27 2014-05-24 00:43:00 | 3233.18 | 3233.18 | 3233.13 | 3233.18 | 3.30 | 10653.33 | 3233.18 2014-05-24 00:44:00 | 3232.90 | 3233.20 | 3232.36 | 3233.16 | 5.33 | 17223.57 | 3232.65 2014-05-24 00:45:00 | 3233.16 | 3233.16 | 3232.36 | 3232.36 | 2.11 | 6833.43 | 3232.46 2014-05-24 00:46:00 | 3232.36 | 3236.11 | 3232.00 | 3236.05 | 13.35 | 43192.32 | 3234.65 2014-05-24 00:47:00 | 3236.05 | 3243.00 | 3236.03 | 3242.94 | 48.39 | 156781.73 | 3239.76 2014-05-24 00:48:00 | 3243.00 | 3248.39 | 3242.90 | 3248.00 | 70.62 | 229167.10 | 3245.12 2014-05-24 00:49:00 | 3248.02 | 3248.39 | 3243.01 | 3243.21 | 34.03 | 110475.10 | 3246.78 2014-05-24 00:50:00 | 3244.00 | 3248.02 | 3239.86 | 3244.00 | 27.30 | 88536.24 | 3242.85 2014-05-24 00:51:00 | 3244.01 | 3244.32 | 3240.50 | 3242.32 | 39.70 | 128660.52 | 3241.06 2014-05-24 00:52:00 | 3241.35 | 3241.99 | 3240.00 | 3240.02 | 81.09 | 262777.70 | 3240.41 2014-05-24 00:53:00 | 3240.03 | 3240.03 | 3238.27 | 3238.95 | 4.37 | 14162.35 | 3239.33 2014-05-24 00:54:00 | 3238.91 | 3238.93 | 3236.25 | 3237.35 | 6.68 | 21640.52 | 3238.15 2014-05-24 00:55:00 | 3237.00 | 3237.98 | 3236.80 | 3237.29 | 47.87 | 154967.90 | 3237.54 2014-05-24 00:56:00 | 3238.00 | 3239.00 | 3236.58 | 3237.99 | 5.74 | 18564.54 | 3237.06 2014-05-24 00:57:00 | 3238.00 | 3238.79 | 3237.98 | 3238.76 | 19.53 | 63225.96 | 3238.04 2014-05-24 00:58:00 | 3238.77 | 3238.98 | 3236.58 | 3238.02 | 14.04 | 45439.93 | 3237.62 2014-05-24 00:59:00 | 3238.55 | 3238.92 | 3237.96 | 3237.96 | 5.89 | 19072.59 | 3238.13 2014-05-24 01:00:00 | 3237.99 | 3237.99 | 3236.50 | 3237.84 | 14.83 | 47989.31 | 3236.83 2014-05-24 01:01:00 | 3237.82 | 3237.97 | 3234.99 | 3236.07 | 15.52 | 50239.21 | 3236.23 2014-05-24 01:02:00 | 3236.07 | 3237.98 | 3233.00 | 3234.97 | 44.05 | 142475.00 | 3234.39 2014-05-24 01:03:00 | 3233.98 | 3235.70 | 3232.99 | 3235.02 | 15.15 | 48993.69 | 3233.91 2014-05-24 01:04:00 | 3235.29 | 3236.62 | 3235.00 | 3235.02 | 15.99 | 51727.03 | 3235.16 2014-05-24 01:05:00 | 3235.04 | 3235.23 | 3235.00 | 3235.02 | 11.01 | 35614.32 | 3235.02 2014-05-24 01:06:00 | 3235.02 | 3237.02 | 3235.00 | 3237.02 | 12.16 | 39335.25 | 3235.07 2014-05-24 01:07:00 | 3237.48 | 3237.90 | 3236.02 | 3237.50 | 6.75 | 21860.01 | 3237.08 2014-05-24 01:08:00 | 3237.88 | 3237.89 | 3236.02 | 3236.73 | 1.11 | 3592.96 | 3236.90 2014-05-24 01:09:00 | 3236.50 | 3236.50 | 3236.00 | 3236.09 | 2.32 | 7501.12 | 3236.03 2014-05-24 01:10:00 | 3236.02 | 3236.03 | 3235.07 | 3236.01 | 8.68 | 28084.99 | 3235.97 2014-05-24 01:11:00 | 3236.02 | 3236.08 | 3236.02 | 3236.08 | 27.40 | 88655.25 | 3236.07 2014-05-24 01:12:00 | 3236.11 | 3237.02 | 3236.10 | 3237.02 | 4.07 | 13183.91 | 3236.90 2014-05-24 01:13:00 | 3237.47 | 3238.00 | 3235.00 | 3236.47 | 21.48 | 69512.61 | 3236.46 2014-05-24 01:14:00 | 3236.47 | 3238.00 | 3235.02 | 3236.45 | 7.73 | 25009.29 | 3236.61 2014-05-24 01:15:00 | 3236.42 | 3238.00 | 3235.47 | 3235.97 | 15.53 | 50270.55 | 3237.41 2014-05-24 01:16:00 | 3235.98 | 3236.96 | 3235.96 | 3236.96 | 5.59 | 18083.14 | 3236.07 2014-05-24 01:17:00 | 3236.95 | 3237.96 | 3236.02 | 3236.79 | 5.10 | 16508.93 | 3237.05 2014-05-24 01:18:00 | 3236.77 | 3236.81 | 3236.68 | 3236.79 | 18.91 | 61207.08 | 3236.76 2014-05-24 01:19:00 | 3236.77 | 3236.81 | 3235.57 | 3235.57 | 4.14 | 13392.90 | 3236.56 2014-05-24 01:20:00 | 3235.58 | 3235.78 | 3234.00 | 3235.47 | 15.09 | 48824.91 | 3235.37 2014-05-24 01:21:00 | 3234.98 | 3235.46 | 3232.70 | 3233.48 | 18.54 | 59960.70 | 3233.78 2014-05-24 01:22:00 | 3232.99 | 3234.09 | 3232.50 | 3232.50 | 16.72 | 54046.90 | 3233.05 2014-05-24 01:23:00 | 3233.47 | 3233.98 | 3232.67 | 3233.48 | 2.11 | 6822.03 | 3233.19 2014-05-24 01:24:00 | 3233.96 | 3233.97 | 3232.50 | 3232.98 | 8.77 | 28356.33 | 3232.96 2014-05-24 01:25:00 | 3232.50 | 3232.99 | 3231.75 | 3231.75 | 2.89 | 9326.27 | 3232.68 2014-05-24 01:26:00 | 3231.99 | 3232.00 | 3221.08 | 3225.00 | 91.58 | 295444.00 | 3226.15 2014-05-24 01:27:00 | 3224.86 | 3225.01 | 3220.01 | 3223.85 | 38.37 | 123668.92 | 3223.06 2014-05-24 01:28:00 | 3223.89 | 3223.89 | 3212.14 | 3212.98 | 137.72 | 442947.20 | 3216.22 2014-05-24 01:29:00 | 3212.98 | 3213.00 | 3211.11 | 3211.17 | 140.73 | 452012.20 | 3211.84 2014-05-24 01:30:00 | 3211.19 | 3212.76 | 3211.00 | 3211.31 | 68.85 | 221115.22 | 3211.64 2014-05-24 01:31:00 | 3211.33 | 3211.94 | 3208.10 | 3210.00 | 74.51 | 239206.24 | 3210.26 2014-05-24 01:32:00 | 3210.97 | 3210.99 | 3203.12 | 3203.19 | 93.09 | 298593.08 | 3207.47 2014-05-24 01:33:00 | 3203.19 | 3204.03 | 3200.00 | 3203.03 | 163.55 | 523549.90 | 3201.20 2014-05-24 01:34:00 | 3203.19 | 3204.11 | 3200.00 | 3203.02 | 106.20 | 339986.22 | 3201.47 2014-05-24 01:35:00 | 3203.00 | 3208.80 | 3200.00 | 3204.48 | 56.12 | 179741.75 | 3202.87 2014-05-24 01:36:00 | 3204.50 | 3204.50 | 3201.00 | 3203.54 | 52.45 | 168024.88 | 3203.83 2014-05-24 01:37:00 | 3203.54 | 3203.54 | 3201.34 | 3201.96 | 26.29 | 84185.73 | 3202.68 2014-05-24 01:38:00 | 3201.96 | 3203.52 | 3200.00 | 3202.00 | 135.07 | 432428.42 | 3201.39 2014-05-24 01:39:00 | 3201.99 | 3205.02 | 3201.98 | 3205.02 | 22.39 | 71717.52 | 3202.82 2014-05-24 01:40:00 | 3205.17 | 3205.98 | 3202.00 | 3203.95 | 26.65 | 85382.37 | 3204.20 2014-05-24 01:41:00 | 3203.95 | 3208.00 | 3203.95 | 3208.00 | 38.10 | 122119.59 | 3205.66 2014-05-24 01:42:00 | 3206.98 | 3207.02 | 3205.06 | 3205.88 | 4.24 | 13587.99 | 3206.23 2014-05-24 01:43:00 | 3205.06 | 3206.40 | 3203.95 | 3205.98 | 66.64 | 213647.08 | 3205.84 2014-05-24 01:44:00 | 3205.98 | 3205.98 | 3200.00 | 3201.94 | 51.00 | 163341.34 | 3202.52 2014-05-24 01:45:00 | 3201.94 | 3204.49 | 3201.00 | 3202.98 | 44.58 | 142778.41 | 3202.60 2014-05-24 01:46:00 | 3202.48 | 3203.80 | 3201.00 | 3202.00 | 23.93 | 76621.67 | 3201.51 2014-05-24 01:47:00 | 3201.49 | 3202.00 | 3197.11 | 3197.11 | 99.06 | 316964.30 | 3199.79 2014-05-24 01:48:00 | 3197.11 | 3197.11 | 3192.03 | 3196.10 | 73.31 | 234164.02 | 3194.21 2014-05-24 01:49:00 | 3196.10 | 3201.00 | 3196.10 | 3198.94 | 28.59 | 91438.25 | 3198.82 2014-05-24 01:50:00 | 3198.90 | 3200.20 | 3194.18 | 3194.28 | 23.22 | 74280.51 | 3198.44 2014-05-24 01:51:00 | 3194.28 | 3196.57 | 3192.51 | 3195.98 | 23.00 | 73483.19 | 3195.06 2014-05-24 01:52:00 | 3196.02 | 3200.00 | 3194.98 | 3194.98 | 38.56 | 123314.51 | 3198.07 2014-05-24 01:53:00 | 3194.48 | 3195.35 | 3190.02 | 3192.06 | 57.29 | 182892.76 | 3192.68 2014-05-24 01:54:00 | 3191.91 | 3192.00 | 3189.02 | 3190.46 | 87.18 | 278155.70 | 3190.77 2014-05-24 01:55:00 | 3190.00 | 3190.00 | 3181.00 | 3188.00 | 135.63 | 432261.11 | 3187.06 2014-05-24 01:56:00 | 3186.97 | 3191.74 | 3185.48 | 3187.74 | 105.96 | 337744.42 | 3187.56 2014-05-24 01:57:00 | 3187.74 | 3189.41 | 3183.20 | 3186.77 | 55.22 | 175986.24 | 3186.94 2014-05-24 01:58:00 | 3186.77 | 3189.85 | 3184.93 | 3188.68 | 45.27 | 144255.94 | 3186.85 2014-05-24 01:59:00 | 3189.00 | 3194.50 | 3189.00 | 3193.64 | 77.81 | 248265.10 | 3190.66 2014-05-24 02:00:00 | 3193.64 | 3198.02 | 3193.10 | 3198.00 | 70.08 | 224025.84 | 3196.58 2014-05-24 02:01:00 | 3198.05 | 3200.06 | 3196.90 | 3200.04 | 163.05 | 521595.38 | 3198.99 2014-05-24 02:02:00 | 3200.06 | 3201.02 | 3197.82 | 3200.74 | 153.85 | 492382.12 | 3200.40 2014-05-24 02:03:00 | 3200.50 | 3201.00 | 3198.12 | 3199.66 | 61.47 | 196690.77 | 3199.89 2014-05-24 02:04:00 | 3199.18 | 3201.75 | 3198.50 | 3200.00 | 43.68 | 139758.07 | 3199.74 2014-05-24 02:05:00 | 3199.80 | 3200.08 | 3198.08 | 3198.19 | 59.12 | 189138.95 | 3199.18 2014-05-24 02:06:00 | 3198.12 | 3198.78 | 3195.00 | 3195.00 | 73.45 | 234884.55 | 3197.75 2014-05-24 02:07:00 | 3194.75 | 3198.76 | 3192.00 | 3195.30 | 89.84 | 287030.74 | 3195.05 2014-05-24 02:08:00 | 3195.60 | 3198.52 | 3195.00 | 3196.71 | 62.01 | 198173.76 | 3195.94 2014-05-24 02:09:00 | 3196.91 | 3202.03 | 3196.00 | 3202.00 | 33.33 | 106636.41 | 3199.12 2014-05-24 02:10:00 | 3202.74 | 3210.99 | 3202.74 | 3208.74 | 164.34 | 527272.06 | 3208.36 2014-05-24 02:11:00 | 3209.48 | 3210.00 | 3205.06 | 3209.00 | 87.26 | 279991.52 | 3208.81 2014-05-24 02:12:00 | 3208.98 | 3209.00 | 3204.00 | 3205.52 | 33.85 | 108514.47 | 3205.46 2014-05-24 02:13:00 | 3205.00 | 3205.54 | 3202.36 | 3204.00 | 36.63 | 117388.61 | 3204.80 2014-05-24 02:14:00 | 3203.98 | 3204.70 | 3202.71 | 3203.02 | 25.51 | 81724.55 | 3203.25 2014-05-24 02:15:00 | 3203.15 | 3203.94 | 3200.00 | 3200.00 | 125.03 | 400317.57 | 3201.80 2014-05-24 02:16:00 | 3200.00 | 3205.00 | 3199.90 | 3202.94 | 46.07 | 147495.70 | 3201.90 2014-05-24 02:17:00 | 3203.89 | 3204.00 | 3201.91 | 3203.98 | 32.22 | 103197.39 | 3203.20 2014-05-24 02:18:00 | 3203.00 | 3205.47 | 3202.23 | 3205.47 | 82.40 | 263967.57 | 3203.65 2014-05-24 02:19:00 | 3205.74 | 3206.00 | 3204.69 | 3205.60 | 14.96 | 47932.45 | 3205.11 2014-05-24 02:20:00 | 3205.69 | 3205.71 | 3204.00 | 3204.73 | 10.53 | 33750.87 | 3205.21 2014-05-24 02:21:00 | 3204.69 | 3204.87 | 3199.98 | 3200.00 | 67.22 | 215249.85 | 3202.22 2014-05-24 02:22:00 | 3200.00 | 3202.00 | 3190.00 | 3198.37 | 154.16 | 492961.33 | 3197.68 2014-05-24 02:23:00 | 3198.55 | 3198.55 | 3193.33 | 3195.60 | 41.12 | 131406.47 | 3195.92 2014-05-24 02:24:00 | 3195.55 | 3195.55 | 3193.53 | 3193.54 | 42.69 | 136336.78 | 3193.95 2014-05-24 02:25:00 | 3193.53 | 3193.63 | 3188.00 | 3189.00 | 73.46 | 234438.09 | 3191.20 2014-05-24 02:26:00 | 3189.00 | 3190.02 | 3178.70 | 3184.71 | 140.52 | 447703.92 | 3185.98 2014-05-24 02:27:00 | 3184.04 | 3184.04 | 3173.08 | 3183.98 | 150.60 | 478753.51 | 3178.91 2014-05-24 02:28:00 | 3182.74 | 3184.00 | 3179.41 | 3180.00 | 148.69 | 473022.35 | 3181.24 2014-05-24 02:29:00 | 3180.00 | 3186.99 | 3180.00 | 3185.02 | 82.26 | 261752.95 | 3181.87 2014-05-24 02:30:00 | 3186.88 | 3187.98 | 3181.98 | 3181.98 | 40.02 | 127493.82 | 3186.07 2014-05-24 02:31:00 | 3181.96 | 3184.00 | 3180.00 | 3184.00 | 46.70 | 148605.02 | 3182.46 2014-05-24 02:32:00 | 3183.23 | 3187.02 | 3182.94 | 3187.02 | 57.05 | 181659.01 | 3184.32 2014-05-24 02:33:00 | 3187.07 | 3189.00 | 3183.96 | 3188.19 | 70.02 | 223100.28 | 3186.24 2014-05-24 02:34:00 | 3188.19 | 3188.19 | 3185.74 | 3186.74 | 22.27 | 70966.71 | 3186.94 2014-05-24 02:35:00 | 3187.00 | 3188.74 | 3179.98 | 3185.00 | 77.23 | 245922.78 | 3184.25 2014-05-24 02:36:00 | 3185.00 | 3189.00 | 3184.84 | 3188.98 | 67.41 | 214913.61 | 3188.06 2014-05-24 02:37:00 | 3188.99 | 3190.99 | 3188.88 | 3190.11 | 96.02 | 306316.49 | 3190.17 2014-05-24 02:38:00 | 3190.11 | 3191.74 | 3185.00 | 3187.93 | 43.07 | 137358.10 | 3189.26 2014-05-24 02:39:00 | 3186.00 | 3189.80 | 3185.00 | 3189.71 | 15.50 | 49403.86 | 3187.55 2014-05-24 02:40:00 | 3189.80 | 3189.80 | 3186.02 | 3187.71 | 22.98 | 73253.89 | 3187.31 2014-05-24 02:41:00 | 3187.00 | 3190.00 | 3186.17 | 3189.70 | 45.97 | 146560.31 | 3187.96 2014-05-24 02:42:00 | 3189.70 | 3193.99 | 3189.33 | 3192.09 | 45.51 | 145198.64 | 3190.48 2014-05-24 02:43:00 | 3193.35 | 3195.74 | 3193.00 | 3194.30 | 35.31 | 112783.23 | 3194.36 2014-05-24 02:44:00 | 3194.02 | 3196.76 | 3194.02 | 3196.02 | 37.72 | 120531.41 | 3195.26 2014-05-24 02:45:00 | 3196.04 | 3197.47 | 3194.75 | 3196.89 | 60.83 | 194441.45 | 3196.47 2014-05-24 02:46:00 | 3196.65 | 3199.81 | 3195.22 | 3199.75 | 44.83 | 143383.06 | 3198.37 2014-05-24 02:47:00 | 3199.85 | 3200.04 | 3199.02 | 3199.57 | 69.35 | 221915.86 | 3199.89 2014-05-24 02:48:00 | 3199.74 | 3199.74 | 3196.02 | 3197.50 | 49.74 | 159056.27 | 3197.69 2014-05-24 02:49:00 | 3196.27 | 3199.68 | 3196.00 | 3196.66 | 40.07 | 128091.60 | 3196.62 2014-05-24 02:50:00 | 3196.88 | 3196.88 | 3195.18 | 3195.18 | 11.57 | 36973.12 | 3195.88 2014-05-24 02:51:00 | 3195.18 | 3195.68 | 3194.96 | 3195.26 | 20.66 | 66011.91 | 3195.16 2014-05-24 02:52:00 | 3195.98 | 3199.03 | 3195.00 | 3199.02 | 33.42 | 106808.46 | 3196.42 2014-05-24 02:53:00 | 3199.04 | 3202.00 | 3199.04 | 3201.93 | 36.88 | 118027.46 | 3200.74 2014-05-24 02:54:00 | 3201.95 | 3201.95 | 3199.87 | 3200.00 | 23.14 | 74064.97 | 3200.46 2014-05-24 02:55:00 | 3200.68 | 3201.77 | 3199.70 | 3200.00 | 33.09 | 105880.93 | 3200.17 2014-05-24 02:56:00 | 3200.00 | 3201.65 | 3199.72 | 3200.72 | 3.80 | 12147.63 | 3200.11 2014-05-24 02:57:00 | 3200.45 | 3201.05 | 3200.00 | 3201.05 | 13.05 | 41766.83 | 3200.52 2014-05-24 02:58:00 | 3201.05 | 3201.20 | 3199.10 | 3199.12 | 37.19 | 119005.49 | 3200.10 2014-05-24 02:59:00 | 3199.12 | 3199.12 | 3195.90 | 3195.90 | 57.47 | 183762.80 | 3197.49 2014-05-24 03:00:00 | 3195.90 | 3196.00 | 3194.94 | 3195.38 | 48.67 | 155512.82 | 3195.38 2014-05-24 03:01:00 | 3195.38 | 3196.67 | 3195.38 | 3196.27 | 43.54 | 139140.56 | 3195.99 2014-05-24 03:02:00 | 3196.00 | 3196.29 | 3195.02 | 3195.07 | 26.23 | 83830.47 | 3195.98 2014-05-24 03:03:00 | 3195.06 | 3195.12 | 3190.00 | 3191.00 | 41.86 | 133618.99 | 3191.89 2014-05-24 03:04:00 | 3191.00 | 3191.00 | 3189.68 | 3189.68 | 25.89 | 82593.23 | 3190.04 2014-05-24 03:05:00 | 3189.63 | 3190.00 | 3181.00 | 3186.00 | 56.55 | 180260.24 | 3187.91 2014-05-24 03:06:00 | 3187.00 | 3188.88 | 3182.50 | 3186.77 | 55.36 | 176289.64 | 3184.71 2014-05-24 03:07:00 | 3186.79 | 3187.87 | 3183.00 | 3185.71 | 52.89 | 168487.71 | 3185.75 2014-05-24 03:08:00 | 3185.69 | 3188.98 | 3185.00 | 3187.68 | 47.06 | 149943.49 | 3186.22 2014-05-24 03:09:00 | 3187.64 | 3187.72 | 3185.00 | 3187.68 | 30.49 | 97150.32 | 3186.41 2014-05-24 03:10:00 | 3187.67 | 3190.00 | 3187.67 | 3189.97 | 33.54 | 106970.54 | 3189.34 2014-05-24 03:11:00 | 3189.97 | 3190.00 | 3188.01 | 3188.87 | 26.75 | 85297.29 | 3188.92 2014-05-24 03:12:00 | 3188.87 | 3192.17 | 3188.00 | 3192.17 | 26.39 | 84161.50 | 3189.39 2014-05-24 03:13:00 | 3191.18 | 3194.12 | 3187.19 | 3192.22 | 29.59 | 94416.61 | 3191.15 2014-05-24 03:14:00 | 3192.20 | 3192.20 | 3187.19 | 3189.18 | 33.40 | 106549.69 | 3190.30 2014-05-24 03:15:00 | 3189.16 | 3191.00 | 3189.08 | 3189.08 | 12.53 | 39968.26 | 3189.30 2014-05-24 03:16:00 | 3189.02 | 3192.00 | 3188.98 | 3190.24 | 29.80 | 95040.87 | 3189.72 2014-05-24 03:17:00 | 3191.83 | 3191.83 | 3190.36 | 3190.36 | 7.44 | 23728.54 | 3191.04 2014-05-24 03:18:00 | 3190.28 | 3190.36 | 3189.00 | 3189.68 | 46.99 | 149894.96 | 3189.93 2014-05-24 03:19:00 | 3189.64 | 3189.64 | 3189.06 | 3189.26 | 16.51 | 52660.90 | 3189.25 2014-05-24 03:20:00 | 3189.68 | 3194.23 | 3189.68 | 3193.04 | 20.96 | 66893.78 | 3191.50 2014-05-24 03:21:00 | 3193.02 | 3195.04 | 3192.96 | 3195.04 | 52.42 | 167393.38 | 3193.37 2014-05-24 03:22:00 | 3195.04 | 3195.20 | 3195.00 | 3195.02 | 16.37 | 52315.65 | 3195.04 2014-05-24 03:23:00 | 3195.02 | 3198.00 | 3194.00 | 3197.00 | 86.62 | 276764.23 | 3195.30 2014-05-24 03:24:00 | 3197.00 | 3200.00 | 3197.00 | 3200.00 | 93.84 | 300161.12 | 3198.65 2014-05-24 03:25:00 | 3198.98 | 3199.09 | 3194.94 | 3195.90 | 35.85 | 114585.11 | 3196.59 2014-05-24 03:26:00 | 3196.18 | 3196.39 | 3195.00 | 3195.18 | 9.81 | 31341.15 | 3195.47 2014-05-24 03:27:00 | 3195.24 | 3195.54 | 3190.20 | 3194.00 | 73.03 | 233233.69 | 3193.71 2014-05-24 03:28:00 | 3193.68 | 3196.98 | 3190.08 | 3196.00 | 68.65 | 219305.28 | 3194.45 2014-05-24 03:29:00 | 3195.99 | 3196.98 | 3194.94 | 3196.00 | 24.82 | 79293.29 | 3195.12 2014-05-24 03:30:00 | 3196.03 | 3196.03 | 3193.00 | 3193.85 | 25.79 | 82375.97 | 3194.72 2014-05-24 03:31:00 | 3192.68 | 3194.00 | 3191.12 | 3194.00 | 19.92 | 63578.75 | 3192.35 2014-05-24 03:32:00 | 3193.55 | 3195.18 | 3193.50 | 3195.18 | 20.77 | 66323.26 | 3193.69 2014-05-24 03:33:00 | 3194.80 | 3194.80 | 3193.06 | 3194.03 | 64.66 | 206505.88 | 3193.87 2014-05-24 03:34:00 | 3194.00 | 3194.18 | 3193.18 | 3194.18 | 40.95 | 130800.25 | 3193.99 2014-05-24 03:35:00 | 3194.18 | 3196.70 | 3194.18 | 3195.00 | 2.07 | 6622.33 | 3196.11 2014-05-24 03:36:00 | 3195.68 | 3195.68 | 3194.68 | 3195.36 | 14.57 | 46540.13 | 3195.12 2014-05-24 03:37:00 | 3195.68 | 3196.17 | 3193.68 | 3193.68 | 25.74 | 82226.08 | 3194.86 2014-05-24 03:38:00 | 3193.64 | 3193.66 | 3190.13 | 3191.97 | 37.89 | 120924.77 | 3191.22 2014-05-24 03:39:00 | 3191.18 | 3191.18 | 3189.01 | 3189.05 | 34.25 | 109241.60 | 3189.91 2014-05-24 03:40:00 | 3189.04 | 3192.00 | 3189.01 | 3192.00 | 28.62 | 91282.58 | 3189.69 2014-05-24 03:41:00 | 3192.04 | 3194.00 | 3192.04 | 3193.18 | 7.95 | 25389.83 | 3193.29 2014-05-24 03:42:00 | 3192.68 | 3193.50 | 3190.00 | 3191.00 | 33.76 | 107762.38 | 3192.39 2014-05-24 03:43:00 | 3191.00 | 3192.16 | 3189.01 | 3191.48 | 11.72 | 37410.73 | 3190.95 2014-05-24 03:44:00 | 3191.41 | 3191.41 | 3189.03 | 3189.78 | 17.27 | 55090.72 | 3190.15 2014-05-24 03:45:00 | 3189.80 | 3191.18 | 3189.80 | 3191.18 | 11.36 | 36228.37 | 3190.24 2014-05-24 03:46:00 | 3191.04 | 3194.48 | 3191.00 | 3192.33 | 9.77 | 31179.69 | 3192.35 2014-05-24 03:47:00 | 3192.36 | 3194.76 | 3192.36 | 3194.76 | 19.83 | 63330.48 | 3193.99 2014-05-24 03:48:00 | 3194.72 | 3194.99 | 3193.05 | 3193.05 | 13.08 | 41782.34 | 3194.37 2014-05-24 03:49:00 | 3193.00 | 3193.18 | 3192.50 | 3193.18 | 1.49 | 4754.36 | 3192.99 2014-05-24 03:50:00 | 3193.55 | 3194.75 | 3193.52 | 3194.75 | 13.60 | 43420.24 | 3193.84 2014-05-24 03:51:00 | 3194.48 | 3195.98 | 3194.48 | 3195.02 | 10.13 | 32365.25 | 3194.99 2014-05-24 03:52:00 | 3195.04 | 3195.10 | 3194.00 | 3194.00 | 5.13 | 16390.42 | 3195.01 2014-05-24 03:53:00 | 3193.83 | 3193.87 | 3193.75 | 3193.87 | 9.28 | 29641.80 | 3193.82 2014-05-24 03:54:00 | 3193.87 | 3194.00 | 3192.53 | 3194.00 | 9.83 | 31406.62 | 3193.68 2014-05-24 03:55:00 | 3193.18 | 3193.18 | 3192.68 | 3192.68 | 6.69 | 21367.52 | 3192.99 2014-05-24 03:56:00 | 3192.18 | 3192.18 | 3191.00 | 3192.00 | 30.65 | 97832.74 | 3191.62 2014-05-24 03:57:00 | 3192.00 | 3192.00 | 3190.50 | 3191.21 | 16.50 | 52658.60 | 3191.62 2014-05-24 03:58:00 | 3191.25 | 3191.67 | 3190.18 | 3190.95 | 11.30 | 36067.33 | 3191.23 2014-05-24 03:59:00 | 3190.95 | 3190.96 | 3189.90 | 3189.92 | 8.48 | 27036.98 | 3190.20 2014-05-24 04:00:00 | 3189.91 | 3190.99 | 3189.90 | 3190.99 | 22.30 | 71139.81 | 3189.98 2014-05-24 04:01:00 | 3190.99 | 3192.00 | 3190.20 | 3191.26 | 2.24 | 7155.06 | 3191.37 2014-05-24 04:02:00 | 3191.18 | 3191.58 | 3190.04 | 3190.96 | 10.82 | 34518.83 | 3190.87 2014-05-24 04:03:00 | 3190.96 | 3190.96 | 3190.00 | 3190.00 | 5.99 | 19117.16 | 3190.45 2014-05-24 04:04:00 | 3190.00 | 3192.00 | 3190.00 | 3192.00 | 11.89 | 37945.74 | 3191.40 2014-05-24 04:05:00 | 3191.68 | 3193.67 | 3191.68 | 3193.02 | 14.03 | 44789.54 | 3192.41 2014-05-24 04:06:00 | 3193.67 | 3197.50 | 3193.67 | 3197.35 | 58.01 | 185404.53 | 3195.86 2014-05-24 04:07:00 | 3197.40 | 3197.50 | 3195.35 | 3197.50 | 22.76 | 72747.06 | 3196.83 2014-05-24 04:08:00 | 3197.48 | 3197.50 | 3195.72 | 3197.04 | 39.23 | 125426.78 | 3197.30 2014-05-24 04:09:00 | 3197.04 | 3197.04 | 3195.03 | 3195.68 | 9.86 | 31522.22 | 3196.66 2014-05-24 04:10:00 | 3195.18 | 3195.18 | 3194.30 | 3195.04 | 11.63 | 37167.89 | 3195.04 2014-05-24 04:11:00 | 3194.91 | 3195.06 | 3194.19 | 3194.96 | 5.98 | 19106.13 | 3195.01 2014-05-24 04:12:00 | 3194.96 | 3194.98 | 3193.56 | 3194.30 | 7.56 | 24136.75 | 3194.38 2014-05-24 04:13:00 | 3194.30 | 3195.18 | 3194.20 | 3195.18 | 32.72 | 104553.26 | 3195.00 2014-05-24 04:14:00 | 3195.68 | 3198.00 | 3195.68 | 3197.99 | 8.49 | 27151.87 | 3197.72 2014-05-24 04:15:00 | 3197.99 | 3200.60 | 3197.00 | 3200.15 | 98.12 | 313918.76 | 3199.37 2014-05-24 04:16:00 | 3200.67 | 3205.00 | 3200.15 | 3205.00 | 50.46 | 161605.01 | 3202.89 2014-05-24 04:17:00 | 3203.02 | 3205.18 | 3203.02 | 3203.68 | 35.74 | 114529.60 | 3204.61 2014-05-24 04:18:00 | 3203.66 | 3204.90 | 3203.66 | 3204.86 | 5.45 | 17460.95 | 3203.84 2014-05-24 04:19:00 | 3204.90 | 3208.83 | 3204.18 | 3208.18 | 47.54 | 152425.99 | 3206.40 2014-05-24 04:20:00 | 3208.68 | 3210.94 | 3207.12 | 3209.00 | 81.91 | 262926.09 | 3209.94 2014-05-24 04:21:00 | 3209.68 | 3214.80 | 3209.68 | 3212.47 | 80.64 | 259024.27 | 3212.23 2014-05-24 04:22:00 | 3213.00 | 3217.35 | 3212.06 | 3214.96 | 66.87 | 214916.56 | 3213.99 2014-05-24 04:23:00 | 3214.94 | 3215.18 | 3210.33 | 3211.67 | 49.49 | 159019.69 | 3212.97 2014-05-24 04:24:00 | 3211.67 | 3213.18 | 3210.20 | 3213.18 | 48.54 | 155914.65 | 3211.82 2014-05-24 04:25:00 | 3213.66 | 3216.98 | 3213.66 | 3216.00 | 12.60 | 40496.25 | 3214.50 2014-05-24 04:26:00 | 3215.90 | 3220.00 | 3215.90 | 3220.00 | 106.14 | 341522.22 | 3217.54 2014-05-24 04:27:00 | 3220.02 | 3223.08 | 3219.98 | 3223.08 | 67.57 | 217713.57 | 3221.90 2014-05-24 04:28:00 | 3223.18 | 3223.79 | 3217.90 | 3218.14 | 82.65 | 266213.95 | 3221.17 2014-05-24 04:29:00 | 3218.14 | 3220.68 | 3218.14 | 3218.24 | 42.99 | 138383.79 | 3218.98 2014-05-24 04:30:00 | 3218.76 | 3223.00 | 3218.28 | 3220.68 | 71.06 | 228800.06 | 3219.91 2014-05-24 04:31:00 | 3221.09 | 3223.02 | 3221.00 | 3222.04 | 55.35 | 178363.51 | 3222.64 2014-05-24 04:32:00 | 3222.04 | 3227.00 | 3222.02 | 3227.00 | 111.94 | 361066.29 | 3225.53 2014-05-24 04:33:00 | 3227.18 | 3230.00 | 3226.89 | 3230.00 | 111.19 | 358987.25 | 3228.62 2014-05-24 04:34:00 | 3230.18 | 3235.10 | 3226.08 | 3229.95 | 124.51 | 402511.57 | 3232.84 2014-05-24 04:35:00 | 3227.74 | 3235.36 | 3226.14 | 3235.15 | 100.56 | 325088.45 | 3232.75 2014-05-24 04:36:00 | 3235.32 | 3236.65 | 3233.00 | 3234.16 | 62.64 | 202613.21 | 3234.67 2014-05-24 04:37:00 | 3233.05 | 3236.04 | 3233.00 | 3234.92 | 47.99 | 155217.50 | 3234.24 2014-05-24 04:38:00 | 3234.83 | 3235.42 | 3232.09 | 3232.09 | 44.50 | 143931.43 | 3234.20 2014-05-24 04:39:00 | 3232.09 | 3232.36 | 3227.06 | 3227.11 | 122.74 | 396521.93 | 3230.69 2014-05-24 04:40:00 | 3227.36 | 3227.36 | 3225.01 | 3226.34 | 123.85 | 399460.55 | 3225.49 2014-05-24 04:41:00 | 3226.00 | 3228.38 | 3225.18 | 3227.02 | 50.45 | 162798.59 | 3226.99 2014-05-24 04:42:00 | 3227.94 | 3227.96 | 3225.60 | 3225.60 | 22.49 | 72579.10 | 3226.74 2014-05-24 04:43:00 | 3225.60 | 3227.00 | 3222.22 | 3227.00 | 81.33 | 262250.74 | 3224.53 2014-05-24 04:44:00 | 3226.00 | 3229.08 | 3225.00 | 3227.75 | 69.77 | 225168.16 | 3227.43 2014-05-24 04:45:00 | 3227.66 | 3228.00 | 3225.63 | 3228.00 | 34.66 | 111839.91 | 3226.96 2014-05-24 04:46:00 | 3228.00 | 3248.00 | 3227.00 | 3233.71 | 195.24 | 632077.82 | 3237.52 2014-05-24 04:47:00 | 3233.36 | 3235.08 | 3232.79 | 3234.01 | 36.54 | 118177.08 | 3234.18 2014-05-24 04:48:00 | 3234.25 | 3235.33 | 3233.00 | 3235.33 | 43.72 | 141386.24 | 3233.98 2014-05-24 04:49:00 | 3234.07 | 3235.36 | 3231.00 | 3233.89 | 38.08 | 123083.46 | 3232.40 2014-05-24 04:50:00 | 3233.92 | 3234.99 | 3233.89 | 3233.89 | 25.93 | 83844.40 | 3234.11 2014-05-24 04:51:00 | 3233.39 | 3234.88 | 3226.18 | 3229.98 | 43.05 | 139086.75 | 3230.59 2014-05-24 04:52:00 | 3229.98 | 3229.98 | 3227.00 | 3228.82 | 16.53 | 53363.42 | 3229.06 2014-05-24 04:53:00 | 3229.88 | 3236.96 | 3227.00 | 3232.10 | 49.80 | 160824.42 | 3229.73 2014-05-24 04:54:00 | 3232.00 | 3232.07 | 3230.00 | 3232.00 | 13.29 | 42951.38 | 3231.37 2014-05-24 04:55:00 | 3232.02 | 3235.02 | 3232.00 | 3233.97 | 35.86 | 115941.56 | 3232.99 2014-05-24 04:56:00 | 3234.65 | 3238.00 | 3234.00 | 3237.36 | 30.73 | 99426.14 | 3235.90 2014-05-24 04:57:00 | 3237.38 | 3240.06 | 3235.61 | 3240.00 | 70.24 | 227442.71 | 3238.26 2014-05-24 04:58:00 | 3240.06 | 3242.00 | 3240.02 | 3241.96 | 31.57 | 102324.25 | 3241.08 2014-05-24 04:59:00 | 3241.96 | 3247.62 | 3240.98 | 3245.13 | 91.19 | 295715.48 | 3242.74 2014-05-24 05:00:00 | 3246.36 | 3250.57 | 3245.19 | 3250.03 | 147.43 | 479008.87 | 3249.13 2014-05-24 05:01:00 | 3250.36 | 3253.87 | 3249.38 | 3250.99 | 96.60 | 313994.88 | 3250.60 2014-05-24 05:02:00 | 3250.99 | 3251.01 | 3247.90 | 3251.01 | 94.63 | 307489.99 | 3249.50 2014-05-24 05:03:00 | 3250.04 | 3252.05 | 3248.00 | 3248.00 | 60.55 | 196763.73 | 3249.88 2014-05-24 05:04:00 | 3249.36 | 3250.00 | 3245.40 | 3246.41 | 52.62 | 170900.61 | 3248.01 2014-05-24 05:05:00 | 3246.02 | 3246.02 | 3241.90 | 3242.06 | 47.52 | 154123.15 | 3243.20 2014-05-24 05:06:00 | 3242.36 | 3245.62 | 3242.36 | 3245.62 | 88.14 | 285892.78 | 3243.66 2014-05-24 05:07:00 | 3245.64 | 3249.72 | 3245.64 | 3248.91 | 48.91 | 158884.63 | 3248.38 2014-05-24 05:08:00 | 3249.00 | 3250.00 | 3245.38 | 3246.00 | 41.97 | 136280.78 | 3247.49 2014-05-24 05:09:00 | 3245.36 | 3246.00 | 3243.88 | 3244.00 | 16.98 | 55092.01 | 3244.91 2014-05-24 05:10:00 | 3245.00 | 3246.80 | 3245.00 | 3246.74 | 25.23 | 81881.10 | 3246.03 2014-05-24 05:11:00 | 3245.61 | 3246.90 | 3244.55 | 3246.00 | 9.56 | 31011.48 | 3245.58 2014-05-24 05:12:00 | 3246.50 | 3246.50 | 3243.94 | 3243.94 | 12.81 | 41571.15 | 3244.45 2014-05-24 05:13:00 | 3243.86 | 3247.00 | 3243.00 | 3246.45 | 48.66 | 157858.08 | 3244.24 2014-05-24 05:14:00 | 3245.00 | 3245.06 | 3241.88 | 3241.88 | 42.61 | 138204.37 | 3243.24 2014-05-24 05:15:00 | 3241.50 | 3243.00 | 3239.03 | 3239.76 | 64.43 | 208781.90 | 3240.50 2014-05-24 05:16:00 | 3239.03 | 3239.03 | 3233.10 | 3234.99 | 40.85 | 132193.57 | 3236.23 2014-05-24 05:17:00 | 3234.99 | 3236.45 | 3234.95 | 3236.45 | 56.39 | 182437.47 | 3235.17 2014-05-24 05:18:00 | 3236.14 | 3240.47 | 3236.14 | 3239.00 | 16.27 | 52692.61 | 3238.44 2014-05-24 05:19:00 | 3239.14 | 3243.75 | 3239.14 | 3240.59 | 37.88 | 122785.00 | 3241.42 2014-05-24 05:20:00 | 3240.51 | 3242.50 | 3240.00 | 3242.00 | 36.40 | 117995.52 | 3241.55 2014-05-24 05:21:00 | 3242.02 | 3242.04 | 3240.59 | 3240.70 | 19.78 | 64118.14 | 3241.24 2014-05-24 05:22:00 | 3240.69 | 3241.02 | 3239.31 | 3239.31 | 27.42 | 88869.72 | 3240.70 2014-05-24 05:23:00 | 3239.31 | 3240.48 | 3238.02 | 3238.78 | 10.84 | 35122.65 | 3239.80 2014-05-24 05:24:00 | 3238.80 | 3241.04 | 3238.00 | 3241.04 | 16.70 | 54090.00 | 3238.92 2014-05-24 05:25:00 | 3241.50 | 3244.30 | 3240.00 | 3243.00 | 24.38 | 79061.46 | 3242.48 2014-05-24 05:26:00 | 3243.00 | 3243.00 | 3241.00 | 3241.26 | 31.53 | 102191.16 | 3241.39 2014-05-24 05:27:00 | 3241.34 | 3245.00 | 3241.34 | 3244.00 | 14.14 | 45860.15 | 3244.21 2014-05-24 05:28:00 | 3243.57 | 3246.00 | 3243.43 | 3244.33 | 10.30 | 33417.91 | 3245.40 2014-05-24 05:29:00 | 3244.40 | 3245.53 | 3244.00 | 3245.53 | 19.23 | 62403.63 | 3244.44 2014-05-24 05:30:00 | 3245.50 | 3247.88 | 3245.50 | 3247.50 | 15.54 | 50453.75 | 3247.12 2014-05-24 05:31:00 | 3247.52 | 3248.05 | 3246.39 | 3246.39 | 29.59 | 96114.79 | 3247.89 2014-05-24 05:32:00 | 3246.50 | 3246.50 | 3244.01 | 3245.00 | 8.57 | 27828.45 | 3245.30 2014-05-24 05:33:00 | 3245.36 | 3245.36 | 3242.40 | 3244.94 | 15.93 | 51658.61 | 3243.87 2014-05-24 05:34:00 | 3244.57 | 3245.10 | 3244.57 | 3245.00 | 10.00 | 32462.76 | 3244.98 2014-05-24 05:35:00 | 3244.77 | 3244.77 | 3243.00 | 3243.37 | 9.19 | 29824.33 | 3243.89 2014-05-24 05:36:00 | 3243.37 | 3243.96 | 3243.00 | 3243.80 | 4.36 | 14150.96 | 3243.40 2014-05-24 05:37:00 | 3243.65 | 3243.82 | 3240.07 | 3241.50 | 22.26 | 72188.37 | 3242.96 2014-05-24 05:38:00 | 3241.50 | 3242.28 | 3240.98 | 3241.31 | 12.60 | 40832.07 | 3241.41 2014-05-24 05:39:00 | 3241.12 | 3242.00 | 3236.12 | 3238.18 | 59.66 | 193309.20 | 3239.96 2014-05-24 05:40:00 | 3238.50 | 3240.00 | 3238.39 | 3239.13 | 25.61 | 82930.09 | 3238.70 2014-05-24 05:41:00 | 3239.98 | 3240.50 | 3239.50 | 3240.00 | 9.15 | 29662.13 | 3239.99 2014-05-24 05:42:00 | 3240.02 | 3240.02 | 3238.00 | 3238.00 | 8.97 | 29037.79 | 3239.02 2014-05-24 05:43:00 | 3238.00 | 3238.14 | 3236.12 | 3238.00 | 17.09 | 55330.46 | 3237.40 2014-05-24 05:44:00 | 3237.50 | 3237.50 | 3236.00 | 3237.22 | 8.90 | 28809.83 | 3236.33 2014-05-24 05:45:00 | 3237.22 | 3237.50 | 3235.92 | 3237.50 | 9.13 | 29537.76 | 3237.01 2014-05-24 05:46:00 | 3237.89 | 3239.49 | 3237.89 | 3238.96 | 8.55 | 27681.37 | 3238.72 2014-05-24 05:47:00 | 3238.50 | 3239.40 | 3237.22 | 3239.38 | 5.59 | 18106.50 | 3237.93 2014-05-24 05:48:00 | 3239.00 | 3239.00 | 3238.00 | 3239.00 | 2.18 | 7059.52 | 3238.31 2014-05-24 05:49:00 | 3238.33 | 3241.08 | 3238.33 | 3241.08 | 14.15 | 45855.02 | 3239.72 2014-05-24 05:50:00 | 3241.12 | 3243.06 | 3241.12 | 3243.00 | 6.54 | 21207.76 | 3241.79 2014-05-24 05:51:00 | 3242.50 | 3242.90 | 3240.00 | 3240.00 | 24.81 | 80419.41 | 3241.67 2014-05-24 05:52:00 | 3240.00 | 3241.00 | 3239.60 | 3241.00 | 29.21 | 94661.93 | 3240.74 2014-05-24 05:53:00 | 3240.52 | 3241.00 | 3240.52 | 3240.56 | 2.23 | 7213.57 | 3240.60 2014-05-24 05:54:00 | 3241.00 | 3241.00 | 3240.56 | 3240.56 | 2.79 | 9045.58 | 3240.98 2014-05-24 05:55:00 | 3240.90 | 3240.90 | 3240.56 | 3240.90 | 2.00 | 6481.46 | 3240.73 2014-05-24 05:56:00 | 3240.56 | 3240.78 | 3240.50 | 3240.50 | 13.13 | 42557.74 | 3240.52 2014-05-24 05:57:00 | 3240.00 | 3241.82 | 3239.62 | 3241.82 | 7.19 | 23293.81 | 3240.65 2014-05-24 05:58:00 | 3241.82 | 3245.08 | 3241.00 | 3245.08 | 37.13 | 120384.55 | 3242.68 2014-05-24 05:59:00 | 3245.04 | 3247.48 | 3245.04 | 3246.00 | 18.66 | 60595.76 | 3246.66 2014-05-24 06:00:00 | 3245.86 | 3247.50 | 3245.86 | 3247.50 | 10.03 | 32569.40 | 3247.20 2014-05-24 06:01:00 | 3247.97 | 3252.00 | 3247.58 | 3250.60 | 66.60 | 216451.21 | 3249.97 2014-05-24 06:02:00 | 3251.50 | 3258.00 | 3251.00 | 3256.20 | 65.35 | 212645.23 | 3253.84 2014-05-24 06:03:00 | 3256.20 | 3259.00 | 3256.20 | 3258.51 | 88.25 | 287484.33 | 3257.80 2014-05-24 06:04:00 | 3258.51 | 3270.00 | 3258.51 | 3263.97 | 181.33 | 591745.29 | 3263.34 2014-05-24 06:05:00 | 3264.03 | 3271.02 | 3263.97 | 3271.00 | 120.42 | 393618.93 | 3268.80 2014-05-24 06:06:00 | 3271.02 | 3278.86 | 3271.00 | 3272.60 | 203.43 | 666530.26 | 3276.40 2014-05-24 06:07:00 | 3272.59 | 3272.60 | 3266.55 | 3270.00 | 88.49 | 289351.36 | 3269.95 2014-05-24 06:08:00 | 3269.97 | 3270.84 | 3268.12 | 3270.66 | 32.06 | 104843.98 | 3270.04 2014-05-24 06:09:00 | 3270.02 | 3273.05 | 3270.00 | 3273.05 | 37.03 | 121123.97 | 3271.15 2014-05-24 06:10:00 | 3273.07 | 3276.01 | 3273.00 | 3275.02 | 61.08 | 199959.00 | 3273.67 2014-05-24 06:11:00 | 3276.01 | 3280.00 | 3275.52 | 3279.00 | 71.27 | 233668.27 | 3278.77 2014-05-24 06:12:00 | 3279.02 | 3279.02 | 3275.05 | 3276.78 | 64.45 | 211248.82 | 3277.87 2014-05-24 06:13:00 | 3276.78 | 3277.90 | 3272.00 | 3272.04 | 60.77 | 198988.61 | 3274.62 2014-05-24 06:14:00 | 3272.04 | 3273.47 | 3272.00 | 3273.11 | 47.51 | 155481.01 | 3272.39 2014-05-24 06:15:00 | 3273.07 | 3273.49 | 3272.10 | 3273.02 | 18.81 | 61575.94 | 3272.88 2014-05-24 06:16:00 | 3273.02 | 3273.33 | 3270.11 | 3272.00 | 91.84 | 300484.75 | 3271.94 2014-05-24 06:17:00 | 3272.02 | 3273.27 | 3267.81 | 3269.07 | 87.74 | 286982.84 | 3271.02 2014-05-24 06:18:00 | 3270.00 | 3270.88 | 3266.41 | 3269.00 | 57.51 | 188038.66 | 3269.61 2014-05-24 06:19:00 | 3269.00 | 3270.04 | 3268.14 | 3268.93 | 15.29 | 50000.31 | 3269.28 2014-05-24 06:20:00 | 3268.95 | 3270.53 | 3267.06 | 3270.53 | 26.73 | 87374.58 | 3269.39 2014-05-24 06:21:00 | 3270.52 | 3271.96 | 3270.09 | 3270.09 | 23.97 | 78399.52 | 3271.01 2014-05-24 06:22:00 | 3271.02 | 3271.02 | 3268.00 | 3268.04 | 28.53 | 93270.63 | 3269.79 2014-05-24 06:23:00 | 3268.62 | 3270.00 | 3266.09 | 3266.09 | 63.55 | 207729.64 | 3268.55 2014-05-24 06:24:00 | 3266.09 | 3266.73 | 3263.00 | 3265.02 | 46.64 | 152250.38 | 3264.44 2014-05-24 06:25:00 | 3265.02 | 3265.89 | 3264.07 | 3264.12 | 77.51 | 253094.80 | 3265.36 2014-05-24 06:26:00 | 3264.07 | 3265.85 | 3263.00 | 3265.00 | 57.11 | 186463.17 | 3264.93 2014-05-24 06:27:00 | 3264.04 | 3266.83 | 3263.12 | 3264.84 | 77.68 | 253655.30 | 3265.56 2014-05-24 06:28:00 | 3264.02 | 3264.71 | 3264.00 | 3264.44 | 26.67 | 87073.24 | 3264.47 2014-05-24 06:29:00 | 3264.43 | 3264.43 | 3261.00 | 3262.12 | 49.72 | 162174.81 | 3261.50 2014-05-24 06:30:00 | 3262.09 | 3263.00 | 3259.70 | 3260.10 | 21.03 | 68593.64 | 3261.24 2014-05-24 06:31:00 | 3261.82 | 3264.00 | 3257.80 | 3264.00 | 51.86 | 169144.52 | 3261.56 2014-05-24 06:32:00 | 3264.12 | 3266.00 | 3264.12 | 3265.65 | 29.56 | 96525.17 | 3264.96 2014-05-24 06:33:00 | 3266.00 | 3266.17 | 3264.71 | 3264.71 | 23.04 | 75227.12 | 3265.77 2014-05-24 06:34:00 | 3264.71 | 3264.96 | 3264.02 | 3264.10 | 14.06 | 45904.61 | 3264.21 2014-05-24 06:35:00 | 3264.12 | 3264.12 | 3263.20 | 3263.20 | 17.87 | 58315.30 | 3264.04 2014-05-24 06:36:00 | 3263.20 | 3263.78 | 3261.33 | 3262.00 | 28.95 | 94433.66 | 3262.41 2014-05-24 06:37:00 | 3261.99 | 3262.00 | 3255.14 | 3255.14 | 52.79 | 171936.85 | 3256.81 2014-05-24 06:38:00 | 3255.12 | 3257.63 | 3254.86 | 3256.19 | 37.62 | 122502.73 | 3255.97 2014-05-24 06:39:00 | 3256.20 | 3257.00 | 3255.20 | 3256.19 | 35.47 | 115490.73 | 3256.10 2014-05-24 06:40:00 | 3257.02 | 3257.05 | 3255.20 | 3255.20 | 14.84 | 48316.37 | 3256.48 2014-05-24 06:41:00 | 3256.00 | 3256.00 | 3254.00 | 3254.00 | 16.83 | 54775.23 | 3255.01 2014-05-24 06:42:00 | 3254.00 | 3254.00 | 3251.00 | 3251.96 | 48.50 | 157725.74 | 3252.14 2014-05-24 06:43:00 | 3251.96 | 3253.27 | 3250.00 | 3250.02 | 89.10 | 289672.70 | 3250.95 2014-05-24 06:44:00 | 3250.02 | 3250.90 | 3246.10 | 3247.25 | 37.19 | 120820.10 | 3249.07 2014-05-24 06:45:00 | 3247.39 | 3247.39 | 3246.00 | 3246.00 | 55.50 | 180175.80 | 3246.59 2014-05-24 06:46:00 | 3246.00 | 3247.78 | 3242.10 | 3247.76 | 31.02 | 100686.27 | 3246.27 2014-05-24 06:47:00 | 3247.76 | 3249.06 | 3246.00 | 3247.12 | 7.62 | 24736.28 | 3247.94 2014-05-24 06:48:00 | 3247.05 | 3252.73 | 3247.00 | 3252.00 | 82.49 | 268038.21 | 3249.30 2014-05-24 06:49:00 | 3252.02 | 3254.93 | 3251.08 | 3252.15 | 53.97 | 175532.57 | 3252.65 2014-05-24 06:50:00 | 3252.15 | 3256.02 | 3252.00 | 3256.02 | 56.00 | 182251.63 | 3254.32 2014-05-24 06:51:00 | 3255.63 | 3257.00 | 3253.62 | 3255.13 | 18.15 | 59091.18 | 3255.53 2014-05-24 06:52:00 | 3255.17 | 3255.23 | 3253.96 | 3253.96 | 14.28 | 46471.96 | 3254.79 2014-05-24 06:53:00 | 3253.81 | 3253.84 | 3247.45 | 3249.66 | 48.05 | 156162.85 | 3249.74 2014-05-24 06:54:00 | 3248.63 | 3252.00 | 3248.63 | 3251.93 | 31.49 | 102375.99 | 3251.06 2014-05-24 06:55:00 | 3251.99 | 3252.04 | 3251.63 | 3251.63 | 27.27 | 88667.95 | 3251.84 2014-05-24 06:56:00 | 3251.84 | 3252.02 | 3246.66 | 3246.66 | 39.22 | 127458.15 | 3249.58 2014-05-24 06:57:00 | 3247.48 | 3248.14 | 3246.00 | 3248.10 | 35.82 | 116305.26 | 3246.94 2014-05-24 06:58:00 | 3247.94 | 3248.04 | 3245.00 | 3245.00 | 35.82 | 116288.11 | 3246.91 2014-05-24 06:59:00 | 3245.63 | 3246.03 | 3242.01 | 3246.00 | 72.34 | 234678.40 | 3244.28 2014-05-24 07:00:00 | 3246.05 | 3247.60 | 3246.00 | 3247.13 | 7.04 | 22842.65 | 3246.54 2014-05-24 07:01:00 | 3247.63 | 3247.98 | 3246.80 | 3246.80 | 2.50 | 8101.38 | 3247.05 2014-05-24 07:02:00 | 3246.88 | 3247.06 | 3246.82 | 3246.82 | 4.03 | 13081.66 | 3246.88 2014-05-24 07:03:00 | 3247.00 | 3248.63 | 3244.70 | 3246.96 | 29.65 | 96273.61 | 3246.89 2014-05-24 07:04:00 | 3246.93 | 3247.92 | 3246.93 | 3246.98 | 21.74 | 70596.34 | 3247.15 2014-05-24 07:05:00 | 3246.97 | 3247.65 | 3246.00 | 3246.93 | 35.00 | 113651.77 | 3247.19 2014-05-24 07:06:00 | 3246.63 | 3246.87 | 3245.02 | 3246.00 | 16.80 | 54520.73 | 3245.47 2014-05-24 07:07:00 | 3246.17 | 3247.04 | 3244.98 | 3244.98 | 34.11 | 110743.34 | 3246.56 2014-05-24 07:08:00 | 3244.96 | 3245.00 | 3243.13 | 3244.08 | 19.81 | 64261.90 | 3244.57 2014-05-24 07:09:00 | 3245.00 | 3245.01 | 3244.13 | 3245.01 | 4.10 | 13290.90 | 3244.85 2014-05-24 07:10:00 | 3244.13 | 3245.01 | 3242.04 | 3244.33 | 8.56 | 27778.78 | 3244.05 2014-05-24 07:11:00 | 3244.13 | 3245.01 | 3240.00 | 3240.94 | 30.90 | 100165.11 | 3241.90 2014-05-24 07:12:00 | 3240.88 | 3240.88 | 3238.06 | 3239.42 | 20.85 | 67560.58 | 3239.69 2014-05-24 07:13:00 | 3239.33 | 3241.94 | 3239.33 | 3241.63 | 18.93 | 61357.62 | 3240.61 2014-05-24 07:14:00 | 3241.98 | 3243.23 | 3241.98 | 3243.19 | 21.76 | 70542.61 | 3242.59 2014-05-24 07:15:00 | 3243.19 | 3245.63 | 3242.62 | 3245.63 | 27.41 | 88911.63 | 3244.00 2014-05-24 07:16:00 | 3245.63 | 3248.09 | 3244.32 | 3246.63 | 46.53 | 151056.04 | 3246.21 2014-05-24 07:17:00 | 3246.63 | 3247.08 | 3245.98 | 3245.98 | 33.73 | 109518.32 | 3246.91 2014-05-24 07:18:00 | 3245.91 | 3246.00 | 3244.00 | 3245.63 | 13.78 | 44723.71 | 3245.08 2014-05-24 07:19:00 | 3246.00 | 3251.00 | 3245.79 | 3251.00 | 24.80 | 80571.58 | 3248.59 2014-05-24 07:20:00 | 3250.05 | 3252.02 | 3250.02 | 3251.18 | 29.10 | 94617.78 | 3251.36 2014-05-24 07:21:00 | 3251.67 | 3251.67 | 3250.63 | 3250.63 | 17.25 | 56090.19 | 3251.04 2014-05-24 07:22:00 | 3251.00 | 3253.68 | 3249.80 | 3251.02 | 51.09 | 166113.20 | 3251.19 2014-05-24 07:23:00 | 3251.02 | 3251.60 | 3247.12 | 3248.62 | 46.50 | 151101.92 | 3249.36 2014-05-24 07:24:00 | 3248.22 | 3248.22 | 3246.00 | 3246.00 | 16.73 | 54318.27 | 3246.95 2014-05-24 07:25:00 | 3246.19 | 3248.04 | 3246.18 | 3248.00 | 31.90 | 103609.23 | 3247.63 2014-05-24 07:26:00 | 3248.11 | 3248.16 | 3247.63 | 3247.63 | 7.53 | 24447.71 | 3248.00 2014-05-24 07:27:00 | 3247.50 | 3247.50 | 3245.76 | 3245.76 | 0.50 | 1623.04 | 3246.09 2014-05-24 07:28:00 | 3245.76 | 3245.76 | 3244.84 | 3244.84 | 4.03 | 13073.58 | 3244.87 2014-05-24 07:29:00 | 3245.63 | 3246.81 | 3244.89 | 3246.00 | 8.29 | 26890.53 | 3245.30 2014-05-24 07:30:00 | 3246.35 | 3247.12 | 3246.13 | 3246.13 | 3.74 | 12151.66 | 3246.50 2014-05-24 07:31:00 | 3246.13 | 3247.00 | 3246.13 | 3247.00 | 2.11 | 6859.39 | 3246.28 2014-05-24 07:32:00 | 3247.12 | 3252.11 | 3247.11 | 3252.02 | 48.44 | 157402.77 | 3249.77 2014-05-24 07:33:00 | 3252.03 | 3255.58 | 3252.00 | 3255.50 | 69.16 | 225026.84 | 3253.71 2014-05-24 07:34:00 | 3254.68 | 3256.69 | 3254.00 | 3254.23 | 50.42 | 164122.01 | 3254.97 2014-05-24 07:35:00 | 3255.13 | 3256.47 | 3255.00 | 3256.45 | 3.71 | 12061.06 | 3255.35 2014-05-24 07:36:00 | 3256.47 | 3265.00 | 3256.47 | 3264.69 | 64.31 | 209644.87 | 3260.11 2014-05-24 07:37:00 | 3264.69 | 3268.20 | 3262.70 | 3268.04 | 50.93 | 166325.97 | 3265.58 2014-05-24 07:38:00 | 3268.12 | 3272.00 | 3267.04 | 3271.02 | 89.56 | 292788.97 | 3269.30 2014-05-24 07:39:00 | 3271.04 | 3271.98 | 3267.01 | 3267.02 | 58.61 | 191591.69 | 3269.20 2014-05-24 07:40:00 | 3267.04 | 3267.04 | 3264.80 | 3265.67 | 54.43 | 177750.22 | 3265.55 2014-05-24 07:41:00 | 3265.67 | 3267.72 | 3265.63 | 3266.68 | 52.11 | 170203.33 | 3266.23 2014-05-24 07:42:00 | 3266.72 | 3266.74 | 3265.63 | 3265.63 | 12.78 | 41741.87 | 3266.44 2014-05-24 07:43:00 | 3265.80 | 3265.80 | 3264.64 | 3264.90 | 16.58 | 54127.02 | 3264.99 2014-05-24 07:44:00 | 3264.90 | 3265.00 | 3263.00 | 3263.83 | 28.11 | 91757.99 | 3263.90 2014-05-24 07:45:00 | 3263.83 | 3264.94 | 3263.61 | 3264.94 | 4.48 | 14636.53 | 3264.17 2014-05-24 07:46:00 | 3264.13 | 3265.16 | 3262.13 | 3264.63 | 14.35 | 46826.43 | 3264.30 2014-05-24 07:47:00 | 3264.58 | 3265.50 | 3264.58 | 3265.00 | 4.81 | 15700.87 | 3264.89 2014-05-24 07:48:00 | 3265.00 | 3265.00 | 3264.40 | 3264.40 | 13.20 | 43092.19 | 3264.56 2014-05-24 07:49:00 | 3264.76 | 3264.76 | 3264.40 | 3264.40 | 2.39 | 7805.67 | 3264.60 2014-05-24 07:50:00 | 3264.69 | 3265.13 | 3262.13 | 3262.13 | 52.35 | 170835.32 | 3263.39 2014-05-24 07:51:00 | 3262.00 | 3262.00 | 3258.20 | 3259.08 | 37.12 | 121005.40 | 3259.84 2014-05-24 07:52:00 | 3258.63 | 3258.63 | 3256.96 | 3256.98 | 15.15 | 49363.10 | 3257.86 2014-05-24 07:53:00 | 3256.63 | 3258.63 | 3256.63 | 3257.37 | 14.08 | 45860.33 | 3257.59 2014-05-24 07:54:00 | 3258.13 | 3260.00 | 3258.13 | 3259.10 | 40.29 | 131307.82 | 3258.99 2014-05-24 07:55:00 | 3259.63 | 3262.00 | 3259.01 | 3261.00 | 23.54 | 76759.10 | 3260.93 2014-05-24 07:56:00 | 3261.00 | 3262.10 | 3259.13 | 3261.18 | 43.64 | 142320.90 | 3261.25 2014-05-24 07:57:00 | 3261.23 | 3262.15 | 3261.00 | 3261.63 | 23.28 | 75923.18 | 3261.45 2014-05-24 07:58:00 | 3262.00 | 3263.63 | 3261.00 | 3262.69 | 15.57 | 50776.89 | 3262.04 2014-05-24 07:59:00 | 3262.69 | 3265.21 | 3262.12 | 3265.13 | 31.71 | 103522.99 | 3264.89 2014-05-24 08:00:00 | 3265.13 | 3266.23 | 3265.00 | 3266.00 | 45.47 | 148488.96 | 3265.86 2014-05-24 08:01:00 | 3266.00 | 3266.02 | 3260.10 | 3260.10 | 52.38 | 170926.51 | 3263.20 2014-05-24 08:02:00 | 3260.63 | 3264.00 | 3260.00 | 3262.00 | 12.22 | 39856.89 | 3261.08 2014-05-24 08:03:00 | 3262.00 | 3264.14 | 3262.00 | 3263.00 | 14.93 | 48717.66 | 3263.51 2014-05-24 08:04:00 | 3263.00 | 3266.89 | 3261.62 | 3266.89 | 37.12 | 121141.82 | 3263.34 2014-05-24 08:05:00 | 3267.00 | 3269.63 | 3261.24 | 3264.04 | 128.66 | 420418.73 | 3267.75 2014-05-24 08:06:00 | 3264.53 | 3265.00 | 3263.24 | 3263.98 | 9.26 | 30235.77 | 3264.85 2014-05-24 08:07:00 | 3263.99 | 3265.00 | 3263.00 | 3263.00 | 9.29 | 30312.50 | 3263.97 2014-05-24 08:08:00 | 3263.00 | 3263.01 | 3260.00 | 3260.00 | 48.85 | 159301.02 | 3260.82 2014-05-24 08:09:00 | 3259.93 | 3259.96 | 3257.80 | 3258.98 | 26.00 | 84703.34 | 3258.32 2014-05-24 08:10:00 | 3258.92 | 3258.94 | 3257.81 | 3257.93 | 3.66 | 11909.17 | 3258.32 2014-05-24 08:11:00 | 3257.93 | 3258.00 | 3257.00 | 3257.85 | 8.36 | 27230.85 | 3257.67 2014-05-24 08:12:00 | 3257.85 | 3257.85 | 3256.00 | 3256.00 | 20.56 | 66975.45 | 3257.09 2014-05-24 08:13:00 | 3256.00 | 3256.00 | 3252.21 | 3255.00 | 48.34 | 157282.20 | 3253.67 2014-05-24 08:14:00 | 3255.00 | 3255.14 | 3254.73 | 3255.11 | 30.65 | 99766.91 | 3255.04 2014-05-24 08:15:00 | 3255.11 | 3256.00 | 3254.93 | 3256.00 | 30.25 | 98483.63 | 3255.44 2014-05-24 08:16:00 | 3256.00 | 3256.00 | 3255.08 | 3256.00 | 33.12 | 107848.21 | 3255.99 2014-05-24 08:17:00 | 3255.90 | 3256.00 | 3255.06 | 3255.98 | 11.10 | 36146.81 | 3255.88 2014-05-24 08:18:00 | 3255.98 | 3256.00 | 3255.13 | 3255.13 | 5.06 | 16464.88 | 3255.86 2014-05-24 08:19:00 | 3255.13 | 3256.99 | 3255.13 | 3256.13 | 9.28 | 30212.99 | 3255.71 2014-05-24 08:20:00 | 3255.63 | 3256.13 | 3255.52 | 3256.13 | 10.56 | 34367.27 | 3256.02 2014-05-24 08:21:00 | 3256.12 | 3256.99 | 3255.70 | 3255.88 | 29.99 | 97634.28 | 3256.10 2014-05-24 08:22:00 | 3255.88 | 3255.88 | 3255.34 | 3255.38 | 3.19 | 10382.21 | 3255.63 2014-05-24 08:23:00 | 3255.63 | 3255.88 | 3254.32 | 3254.32 | 10.48 | 34105.37 | 3255.57 2014-05-24 08:24:00 | 3254.32 | 3254.32 | 3252.00 | 3252.61 | 6.04 | 19636.46 | 3253.76 2014-05-24 08:25:00 | 3252.61 | 3254.23 | 3252.00 | 3254.00 | 15.29 | 49732.51 | 3253.04 2014-05-24 08:26:00 | 3253.36 | 3253.90 | 3252.63 | 3253.13 | 9.86 | 32080.68 | 3252.96 2014-05-24 08:27:00 | 3252.63 | 3252.63 | 3251.14 | 3252.13 | 7.93 | 25782.46 | 3252.08 2014-05-24 08:28:00 | 3252.02 | 3252.02 | 3251.13 | 3251.81 | 3.95 | 12846.44 | 3251.44 2014-05-24 08:29:00 | 3251.25 | 3252.15 | 3251.13 | 3252.15 | 6.71 | 21814.49 | 3251.53 2014-05-24 08:30:00 | 3252.63 | 3253.12 | 3252.21 | 3253.12 | 2.04 | 6638.47 | 3252.56 2014-05-24 08:31:00 | 3253.12 | 3254.02 | 3253.12 | 3254.02 | 0.99 | 3207.82 | 3253.37 2014-05-24 08:32:00 | 3254.13 | 3257.14 | 3254.13 | 3256.04 | 4.96 | 16155.74 | 3255.89 2014-05-24 08:33:00 | 3256.04 | 3257.52 | 3256.00 | 3256.02 | 9.30 | 30268.82 | 3256.46 2014-05-24 08:34:00 | 3256.02 | 3256.67 | 3255.52 | 3256.13 | 4.60 | 14971.88 | 3256.17 2014-05-24 08:35:00 | 3256.13 | 3256.57 | 3256.00 | 3256.57 | 3.07 | 9996.29 | 3256.12 2014-05-24 08:36:00 | 3256.57 | 3256.59 | 3255.05 | 3255.60 | 22.14 | 72072.89 | 3255.62 2014-05-24 08:37:00 | 3255.63 | 3255.63 | 3253.96 | 3253.96 | 1.34 | 4360.88 | 3254.39 2014-05-24 08:38:00 | 3253.96 | 3254.07 | 3250.00 | 3253.96 | 20.05 | 65192.26 | 3252.13 2014-05-24 08:39:00 | 3253.16 | 3253.16 | 3250.00 | 3253.16 | 8.06 | 26223.06 | 3252.27 2014-05-24 08:40:00 | 3251.58 | 3253.14 | 3250.00 | 3251.52 | 12.36 | 40185.57 | 3251.79 2014-05-24 08:41:00 | 3251.54 | 3251.98 | 3251.50 | 3251.98 | 7.57 | 24605.60 | 3251.70 2014-05-24 08:42:00 | 3251.98 | 3252.00 | 3251.24 | 3252.00 | 2.68 | 8718.02 | 3251.78 2014-05-24 08:43:00 | 3252.00 | 3252.00 | 3251.36 | 3252.00 | 1.08 | 3512.07 | 3251.91 2014-05-24 08:44:00 | 3252.00 | 3252.00 | 3251.00 | 3252.00 | 9.65 | 31371.45 | 3251.26 2014-05-24 08:45:00 | 3252.00 | 3254.00 | 3249.91 | 3251.19 | 32.05 | 104177.97 | 3250.99 2014-05-24 08:46:00 | 3251.23 | 3251.23 | 3245.00 | 3245.98 | 40.80 | 132485.03 | 3247.34 2014-05-24 08:47:00 | 3245.98 | 3245.98 | 3244.13 | 3244.13 | 15.08 | 48930.00 | 3245.13 2014-05-24 08:48:00 | 3244.18 | 3244.18 | 3241.49 | 3242.04 | 59.95 | 194420.75 | 3243.16 2014-05-24 08:49:00 | 3241.57 | 3243.63 | 3241.49 | 3243.02 | 34.65 | 112356.36 | 3242.42 2014-05-24 08:50:00 | 3243.13 | 3250.62 | 3243.12 | 3244.55 | 34.24 | 111089.10 | 3244.33 2014-05-24 08:51:00 | 3244.63 | 3245.63 | 3243.33 | 3243.33 | 5.99 | 19449.12 | 3244.77 2014-05-24 08:52:00 | 3244.57 | 3245.16 | 3243.54 | 3244.12 | 21.79 | 70712.31 | 3244.73 2014-05-24 08:53:00 | 3245.00 | 3245.13 | 3243.19 | 3244.00 | 21.18 | 68731.32 | 3244.65 2014-05-24 08:54:00 | 3244.00 | 3245.60 | 3242.04 | 3242.63 | 42.62 | 138277.47 | 3244.27 2014-05-24 08:55:00 | 3242.13 | 3242.92 | 3240.00 | 3241.63 | 23.60 | 76491.72 | 3241.59 2014-05-24 08:56:00 | 3241.60 | 3241.62 | 3239.98 | 3240.00 | 9.09 | 29451.27 | 3240.68 2014-05-24 08:57:00 | 3239.73 | 3240.63 | 3239.00 | 3240.00 | 48.62 | 157515.83 | 3239.80 2014-05-24 08:58:00 | 3239.63 | 3240.00 | 3239.63 | 3239.85 | 5.80 | 18796.68 | 3239.69 2014-05-24 08:59:00 | 3239.96 | 3239.99 | 3238.98 | 3238.98 | 4.70 | 15230.90 | 3239.93 2014-05-24 09:00:00 | 3238.98 | 3239.98 | 3237.63 | 3237.63 | 9.06 | 29341.82 | 3238.97 2014-05-24 09:01:00 | 3237.98 | 3237.98 | 3233.15 | 3234.13 | 42.81 | 138526.57 | 3236.15 2014-05-24 09:02:00 | 3234.63 | 3234.86 | 3230.04 | 3231.13 | 24.35 | 78726.89 | 3232.87 2014-05-24 09:03:00 | 3230.21 | 3230.21 | 3225.08 | 3226.08 | 122.46 | 395271.86 | 3227.74 2014-05-24 09:04:00 | 3226.10 | 3228.61 | 3226.08 | 3226.51 | 35.02 | 113009.03 | 3227.08 2014-05-24 09:05:00 | 3226.51 | 3230.08 | 3226.10 | 3229.99 | 67.90 | 219154.55 | 3227.66 2014-05-24 09:06:00 | 3229.95 | 3233.88 | 3229.95 | 3231.99 | 40.17 | 129808.22 | 3231.31 2014-05-24 09:07:00 | 3231.02 | 3233.98 | 3229.00 | 3229.63 | 49.97 | 161463.63 | 3231.28 2014-05-24 09:08:00 | 3229.61 | 3230.68 | 3228.50 | 3229.01 | 58.88 | 190161.40 | 3229.64 2014-05-24 09:09:00 | 3229.13 | 3230.36 | 3229.09 | 3230.12 | 16.77 | 54157.39 | 3230.00 2014-05-24 09:10:00 | 3230.25 | 3230.43 | 3228.00 | 3230.30 | 14.23 | 45950.54 | 3230.04 2014-05-24 09:11:00 | 3230.30 | 3231.05 | 3230.00 | 3231.05 | 18.71 | 60452.42 | 3230.68 2014-05-24 09:12:00 | 3231.12 | 3232.10 | 3229.70 | 3230.96 | 9.65 | 31199.45 | 3231.76 2014-05-24 09:13:00 | 3230.77 | 3230.96 | 3230.00 | 3230.10 | 39.44 | 127397.19 | 3230.40 2014-05-24 09:14:00 | 3230.06 | 3230.06 | 3226.00 | 3227.95 | 18.01 | 58139.35 | 3227.63 2014-05-24 09:15:00 | 3227.95 | 3227.96 | 3212.01 | 3221.96 | 53.42 | 172008.62 | 3219.69 2014-05-24 09:16:00 | 3221.96 | 3222.64 | 3215.04 | 3220.12 | 60.38 | 194456.53 | 3220.44 2014-05-24 09:17:00 | 3220.12 | 3226.63 | 3220.12 | 3223.90 | 39.17 | 126279.17 | 3224.20 2014-05-24 09:18:00 | 3223.96 | 3224.64 | 3220.92 | 3220.92 | 21.34 | 68787.37 | 3223.10 2014-05-24 09:19:00 | 3220.87 | 3221.63 | 3216.01 | 3221.63 | 50.65 | 163000.97 | 3217.93 2014-05-24 09:20:00 | 3222.00 | 3223.98 | 3218.63 | 3222.00 | 32.81 | 105694.34 | 3221.21 2014-05-24 09:21:00 | 3222.01 | 3225.13 | 3222.01 | 3224.02 | 25.11 | 80938.83 | 3223.88 2014-05-24 09:22:00 | 3224.63 | 3225.63 | 3224.02 | 3225.00 | 17.69 | 57056.37 | 3225.16 2014-05-24 09:23:00 | 3225.02 | 3225.72 | 3225.00 | 3225.00 | 23.02 | 74237.22 | 3225.18 2014-05-24 09:24:00 | 3224.82 | 3226.87 | 3224.82 | 3226.13 | 2.95 | 9523.08 | 3225.98 2014-05-24 09:25:00 | 3226.62 | 3226.99 | 3225.00 | 3226.13 | 14.48 | 46724.26 | 3226.15 2014-05-24 09:26:00 | 3226.13 | 3229.90 | 3225.98 | 3229.90 | 36.82 | 118803.83 | 3227.05 2014-05-24 09:27:00 | 3230.00 | 3230.95 | 3230.00 | 3230.00 | 70.56 | 227897.46 | 3230.02 2014-05-24 09:28:00 | 3229.96 | 3233.33 | 3229.14 | 3233.00 | 30.75 | 99350.93 | 3231.45 2014-05-24 09:29:00 | 3232.17 | 3234.05 | 3232.13 | 3232.13 | 15.75 | 50924.34 | 3233.09 2014-05-24 09:30:00 | 3232.15 | 3232.15 | 3230.00 | 3230.10 | 25.55 | 82566.46 | 3231.18 2014-05-24 09:31:00 | 3230.13 | 3230.69 | 3229.00 | 3230.00 | 75.18 | 242777.97 | 3229.46 2014-05-24 09:32:00 | 3229.94 | 3229.94 | 3227.14 | 3227.14 | 78.20 | 252506.05 | 3229.02 2014-05-24 09:33:00 | 3227.14 | 3230.00 | 3227.14 | 3229.76 | 47.94 | 154773.52 | 3228.82 2014-05-24 09:34:00 | 3229.13 | 3230.03 | 3228.18 | 3229.00 | 28.57 | 92260.24 | 3229.50 2014-05-24 09:35:00 | 3229.63 | 3231.21 | 3229.63 | 3231.02 | 6.55 | 21167.26 | 3230.66 2014-05-24 09:36:00 | 3230.63 | 3232.62 | 3230.02 | 3230.08 | 1.07 | 3464.03 | 3231.38 2014-05-24 09:37:00 | 3230.20 | 3230.20 | 3229.00 | 3229.68 | 25.35 | 81861.05 | 3229.87 2014-05-24 09:38:00 | 3229.68 | 3230.04 | 3228.30 | 3228.32 | 36.90 | 119184.67 | 3229.67 2014-05-24 09:39:00 | 3228.32 | 3230.38 | 3227.89 | 3229.64 | 72.30 | 233468.46 | 3229.16 2014-05-24 09:40:00 | 3229.88 | 3229.88 | 3228.30 | 3228.32 | 8.90 | 28753.90 | 3228.96 2014-05-24 09:41:00 | 3229.08 | 3230.62 | 3229.08 | 3229.08 | 1.13 | 3642.84 | 3229.47 2014-05-24 09:42:00 | 3229.56 | 3229.71 | 3228.30 | 3229.13 | 2.78 | 8982.55 | 3228.81 2014-05-24 09:43:00 | 3229.63 | 3231.49 | 3229.63 | 3231.47 | 10.42 | 33665.77 | 3230.88 2014-05-24 09:44:00 | 3231.36 | 3235.63 | 3230.10 | 3231.13 | 47.33 | 152977.28 | 3232.07 2014-05-24 09:45:00 | 3231.54 | 3238.00 | 3230.20 | 3236.14 | 41.30 | 133626.83 | 3235.20 2014-05-24 09:46:00 | 3235.60 | 3238.00 | 3233.11 | 3233.13 | 35.27 | 114142.55 | 3235.98 2014-05-24 09:47:00 | 3234.15 | 3236.52 | 3233.11 | 3236.50 | 32.00 | 103548.63 | 3235.69 2014-05-24 09:48:00 | 3236.17 | 3236.50 | 3234.15 | 3236.14 | 28.62 | 92621.28 | 3235.90 2014-05-24 09:49:00 | 3236.14 | 3236.67 | 3235.02 | 3235.02 | 40.24 | 130207.94 | 3235.78 2014-05-24 09:50:00 | 3236.00 | 3236.17 | 3235.02 | 3235.02 | 16.34 | 52863.71 | 3236.03 2014-05-24 09:51:00 | 3235.02 | 3235.16 | 3233.00 | 3233.88 | 11.96 | 38663.91 | 3234.12 2014-05-24 09:52:00 | 3232.93 | 3234.56 | 3232.93 | 3234.02 | 11.86 | 38357.43 | 3233.91 2014-05-24 09:53:00 | 3233.52 | 3233.52 | 3232.93 | 3232.93 | 0.34 | 1099.20 | 3232.95 2014-05-24 09:54:00 | 3232.70 | 3232.70 | 3231.00 | 3231.83 | 3.80 | 12280.75 | 3231.78 2014-05-24 09:55:00 | 3231.55 | 3232.00 | 3231.55 | 3232.00 | 3.29 | 10645.75 | 3231.86 2014-05-24 09:56:00 | 3231.57 | 3232.38 | 3231.44 | 3231.48 | 27.47 | 88753.70 | 3231.52 2014-05-24 09:57:00 | 3231.61 | 3231.96 | 3230.93 | 3230.93 | 23.85 | 77049.23 | 3231.25 2014-05-24 09:58:00 | 3230.93 | 3230.93 | 3226.00 | 3226.52 | 109.28 | 352901.75 | 3229.25 2014-05-24 09:59:00 | 3226.52 | 3229.67 | 3226.00 | 3226.72 | 32.00 | 103254.18 | 3226.69 2014-05-24 10:00:00 | 3226.49 | 3229.02 | 3226.49 | 3229.02 | 15.90 | 51324.75 | 3227.77 2014-05-24 10:01:00 | 3229.02 | 3232.12 | 3229.02 | 3232.12 | 9.16 | 29601.08 | 3231.56 2014-05-24 10:02:00 | 3232.52 | 3235.00 | 3232.52 | 3234.43 | 18.37 | 59399.44 | 3234.21 2014-05-24 10:03:00 | 3234.44 | 3238.00 | 3234.44 | 3237.52 | 27.46 | 88858.48 | 3235.81 2014-05-24 10:04:00 | 3237.52 | 3240.48 | 3237.16 | 3240.48 | 36.18 | 117154.19 | 3237.91 2014-05-24 10:05:00 | 3240.48 | 3246.99 | 3240.02 | 3246.99 | 110.66 | 359004.84 | 3244.22 2014-05-24 10:06:00 | 3247.00 | 3250.00 | 3247.00 | 3248.11 | 132.58 | 430806.29 | 3249.38 2014-05-24 10:07:00 | 3248.11 | 3248.16 | 3240.11 | 3243.02 | 22.56 | 73222.25 | 3246.10 2014-05-24 10:08:00 | 3240.66 | 3244.01 | 3240.66 | 3244.01 | 27.49 | 89117.31 | 3242.16 2014-05-24 10:09:00 | 3244.00 | 3245.62 | 3243.00 | 3245.62 | 2.53 | 8192.96 | 3244.74 2014-05-24 10:10:00 | 3245.60 | 3259.05 | 3245.02 | 3252.02 | 47.42 | 154111.62 | 3250.07 2014-05-24 10:11:00 | 3252.01 | 3259.48 | 3251.99 | 3252.00 | 53.24 | 173274.63 | 3254.35 2014-05-24 10:12:00 | 3252.02 | 3252.02 | 3244.00 | 3247.02 | 80.41 | 261123.00 | 3247.27 2014-05-24 10:13:00 | 3247.12 | 3249.10 | 3246.60 | 3249.10 | 44.32 | 143923.26 | 3247.66 2014-05-24 10:14:00 | 3249.10 | 3249.39 | 3245.00 | 3245.00 | 40.25 | 130733.04 | 3247.86 2014-05-24 10:15:00 | 3244.70 | 3245.15 | 3242.68 | 3242.68 | 84.64 | 274531.31 | 3243.40 2014-05-24 10:16:00 | 3242.87 | 3246.00 | 3242.68 | 3245.02 | 47.23 | 153200.55 | 3243.71 2014-05-24 10:17:00 | 3245.02 | 3246.00 | 3244.20 | 3245.00 | 40.69 | 132035.52 | 3245.23 2014-05-24 10:18:00 | 3245.52 | 3246.52 | 3242.10 | 3242.52 | 17.10 | 55466.51 | 3244.03 2014-05-24 10:19:00 | 3242.45 | 3242.99 | 3241.00 | 3241.88 | 11.35 | 36785.04 | 3242.40 2014-05-24 10:20:00 | 3240.96 | 3240.98 | 3238.52 | 3238.52 | 7.07 | 22906.05 | 3239.89 2014-05-24 10:21:00 | 3238.03 | 3240.04 | 3237.69 | 3240.00 | 17.52 | 56747.14 | 3238.62 2014-05-24 10:22:00 | 3240.02 | 3242.81 | 3239.52 | 3241.61 | 9.69 | 31393.95 | 3240.50 2014-05-24 10:23:00 | 3242.02 | 3243.00 | 3240.00 | 3241.98 | 11.82 | 38338.26 | 3242.41 2014-05-24 10:24:00 | 3241.24 | 3241.24 | 3236.94 | 3236.96 | 15.64 | 50659.42 | 3238.47 2014-05-24 10:25:00 | 3236.96 | 3236.96 | 3234.69 | 3235.38 | 34.31 | 110995.95 | 3235.37 2014-05-24 10:26:00 | 3235.38 | 3238.00 | 3233.78 | 3235.02 | 23.84 | 77131.92 | 3235.26 2014-05-24 10:27:00 | 3235.52 | 3235.52 | 3234.56 | 3235.00 | 7.45 | 24114.04 | 3235.05 2014-05-24 10:28:00 | 3235.02 | 3236.60 | 3235.02 | 3236.60 | 13.19 | 42668.27 | 3236.12 2014-05-24 10:29:00 | 3236.63 | 3239.21 | 3236.58 | 3238.54 | 19.56 | 63332.71 | 3237.87 2014-05-24 10:30:00 | 3238.54 | 3242.00 | 3238.54 | 3242.00 | 29.24 | 94756.93 | 3240.55 2014-05-24 10:31:00 | 3242.00 | 3242.56 | 3242.00 | 3242.01 | 20.16 | 65352.65 | 3242.34 2014-05-24 10:32:00 | 3242.03 | 3242.03 | 3236.58 | 3237.98 | 31.27 | 101254.88 | 3238.08 2014-05-24 10:33:00 | 3237.89 | 3238.02 | 3236.95 | 3236.95 | 9.97 | 32264.71 | 3237.80 2014-05-24 10:34:00 | 3236.95 | 3237.38 | 3236.93 | 3236.93 | 1.47 | 4755.18 | 3237.02 2014-05-24 10:35:00 | 3236.93 | 3237.02 | 3236.52 | 3236.52 | 6.36 | 20589.73 | 3236.87 2014-05-24 10:36:00 | 3236.58 | 3236.58 | 3236.02 | 3236.52 | 2.77 | 8958.72 | 3236.53 2014-05-24 10:37:00 | 3236.02 | 3236.60 | 3235.52 | 3235.52 | 7.88 | 25512.13 | 3235.94 2014-05-24 10:38:00 | 3235.46 | 3235.48 | 3234.52 | 3234.52 | 35.34 | 114318.62 | 3235.01 2014-05-24 10:39:00 | 3234.02 | 3234.02 | 3230.02 | 3230.02 | 17.12 | 55315.75 | 3231.63 2014-05-24 10:40:00 | 3230.02 | 3232.51 | 3227.00 | 3231.05 | 52.94 | 170923.59 | 3228.69 2014-05-24 10:41:00 | 3231.07 | 3235.00 | 3231.05 | 3234.96 | 25.44 | 82262.74 | 3233.85 2014-05-24 10:42:00 | 3234.96 | 3235.52 | 3234.94 | 3235.52 | 6.63 | 21438.66 | 3235.05 2014-05-24 10:43:00 | 3236.00 | 3237.00 | 3236.00 | 3236.87 | 5.61 | 18144.30 | 3236.59 2014-05-24 10:44:00 | 3236.85 | 3237.04 | 3236.02 | 3237.00 | 23.24 | 75221.68 | 3236.87 2014-05-24 10:45:00 | 3236.02 | 3236.02 | 3234.17 | 3234.17 | 6.12 | 19803.34 | 3234.78 2014-05-24 10:46:00 | 3234.17 | 3234.89 | 3233.25 | 3234.04 | 9.52 | 30774.81 | 3234.35 2014-05-24 10:47:00 | 3234.06 | 3234.22 | 3233.21 | 3233.21 | 10.97 | 35484.29 | 3234.08 2014-05-24 10:48:00 | 3233.21 | 3234.02 | 3231.94 | 3231.98 | 24.78 | 80092.31 | 3232.53 2014-05-24 10:49:00 | 3231.98 | 3233.06 | 3231.96 | 3233.04 | 16.99 | 54926.91 | 3232.14 2014-05-24 10:50:00 | 3233.02 | 3233.03 | 3231.02 | 3232.06 | 25.96 | 83896.27 | 3232.00 2014-05-24 10:51:00 | 3232.17 | 3233.00 | 3231.02 | 3232.15 | 23.73 | 76685.32 | 3232.12 2014-05-24 10:52:00 | 3232.52 | 3233.00 | 3232.00 | 3232.00 | 5.09 | 16461.00 | 3232.72 2014-05-24 10:53:00 | 3231.99 | 3233.14 | 3230.00 | 3233.14 | 23.00 | 74304.48 | 3231.33 2014-05-24 10:54:00 | 3232.00 | 3232.11 | 3228.52 | 3228.52 | 0.75 | 2435.65 | 3230.31 2014-05-24 10:55:00 | 3228.50 | 3232.01 | 3228.50 | 3231.00 | 7.02 | 22668.20 | 3229.09 2014-05-24 10:56:00 | 3230.58 | 3230.58 | 3228.52 | 3228.98 | 6.69 | 21597.07 | 3229.23 2014-05-24 10:57:00 | 3228.98 | 3228.98 | 3228.53 | 3228.94 | 4.72 | 15252.65 | 3228.76 2014-05-24 10:58:00 | 3228.92 | 3230.02 | 3228.85 | 3229.12 | 2.46 | 7953.48 | 3229.18 2014-05-24 10:59:00 | 3229.24 | 3229.24 | 3228.54 | 3228.54 | 6.62 | 21374.19 | 3228.73 2014-05-24 11:00:00 | 3229.00 | 3229.09 | 3228.55 | 3229.01 | 8.84 | 28527.73 | 3228.95 2014-05-24 11:01:00 | 3229.52 | 3229.66 | 3225.00 | 3227.34 | 12.32 | 39766.17 | 3226.99 2014-05-24 11:02:00 | 3227.14 | 3227.51 | 3224.97 | 3224.97 | 26.79 | 86400.95 | 3225.60 2014-05-24 11:03:00 | 3224.97 | 3227.51 | 3223.50 | 3225.52 | 52.60 | 169615.25 | 3224.56 2014-05-24 11:04:00 | 3226.00 | 3228.00 | 3224.75 | 3228.00 | 18.11 | 58405.49 | 3225.40 2014-05-24 11:05:00 | 3227.49 | 3231.00 | 3227.49 | 3230.00 | 15.37 | 49630.62 | 3228.64 2014-05-24 11:06:00 | 3230.00 | 3232.52 | 3230.00 | 3232.52 | 8.68 | 28027.97 | 3230.89 2014-05-24 11:07:00 | 3233.00 | 3234.10 | 3232.02 | 3233.17 | 8.52 | 27530.40 | 3232.79 2014-05-24 11:08:00 | 3234.00 | 3235.45 | 3234.00 | 3234.00 | 2.48 | 8006.24 | 3234.85 2014-05-24 11:09:00 | 3233.92 | 3236.00 | 3233.92 | 3236.00 | 5.16 | 16702.91 | 3235.12 2014-05-24 11:10:00 | 3236.00 | 3236.00 | 3232.52 | 3232.52 | 8.79 | 28449.42 | 3235.09 2014-05-24 11:11:00 | 3234.00 | 3235.10 | 3232.00 | 3232.00 | 6.07 | 19610.51 | 3233.39 2014-05-24 11:12:00 | 3232.00 | 3232.00 | 3230.52 | 3230.97 | 16.14 | 52144.85 | 3230.98 2014-05-24 11:13:00 | 3231.02 | 3232.00 | 3225.02 | 3227.02 | 41.46 | 133924.33 | 3230.13 2014-05-24 11:14:00 | 3227.03 | 3228.00 | 3225.19 | 3228.00 | 5.88 | 18980.40 | 3226.86 2014-05-24 11:15:00 | 3228.00 | 3230.17 | 3228.00 | 3230.00 | 19.69 | 63600.07 | 3229.58 2014-05-24 11:16:00 | 3230.00 | 3230.40 | 3230.00 | 3230.02 | 22.48 | 72605.22 | 3230.06 2014-05-24 11:17:00 | 3230.51 | 3231.22 | 3230.02 | 3231.22 | 0.61 | 1974.12 | 3230.97 2014-05-24 11:18:00 | 3230.52 | 3230.52 | 3230.00 | 3230.00 | 22.92 | 74039.25 | 3230.05 2014-05-24 11:19:00 | 3230.00 | 3230.52 | 3228.00 | 3229.02 | 9.87 | 31894.21 | 3230.12 2014-05-24 11:20:00 | 3229.52 | 3230.00 | 3227.02 | 3230.00 | 22.84 | 73751.25 | 3229.04 2014-05-24 11:21:00 | 3229.02 | 3230.00 | 3228.72 | 3229.99 | 3.18 | 10271.26 | 3228.94 2014-05-24 11:22:00 | 3229.99 | 3229.99 | 3229.99 | 3229.99 | 0.20 | 646.00 | 3229.99 2014-05-24 11:23:00 | 3229.02 | 3229.96 | 3228.77 | 3229.55 | 13.83 | 44657.83 | 3229.29 2014-05-24 11:24:00 | 3229.96 | 3229.96 | 3228.77 | 3229.89 | 0.16 | 519.97 | 3229.61 2014-05-24 11:25:00 | 3229.02 | 3229.88 | 3228.22 | 3229.00 | 3.02 | 9743.32 | 3229.47 2014-05-24 11:26:00 | 3229.00 | 3229.00 | 3228.02 | 3229.00 | 1.54 | 4962.96 | 3228.99 2014-05-24 11:27:00 | 3228.02 | 3228.99 | 3226.56 | 3228.96 | 29.27 | 94473.66 | 3227.55 2014-05-24 11:28:00 | 3228.99 | 3229.00 | 3227.00 | 3229.00 | 29.59 | 95511.36 | 3228.37 2014-05-24 11:29:00 | 3228.39 | 3230.22 | 3227.52 | 3230.22 | 8.19 | 26442.82 | 3229.85 2014-05-24 11:30:00 | 3230.22 | 3234.00 | 3230.06 | 3233.04 | 9.05 | 29252.61 | 3231.98 2014-05-24 11:31:00 | 3233.52 | 3233.92 | 3221.50 | 3229.90 | 31.28 | 100981.18 | 3228.61 2014-05-24 11:32:00 | 3229.40 | 3230.98 | 3227.00 | 3229.30 | 50.89 | 164371.30 | 3229.74 2014-05-24 11:33:00 | 3228.11 | 3229.87 | 3224.00 | 3228.79 | 3.17 | 10214.98 | 3227.48 2014-05-24 11:34:00 | 3228.56 | 3228.69 | 3228.56 | 3228.69 | 0.03 | 96.86 | 3228.60 2014-05-24 11:35:00 | 3228.00 | 3229.00 | 3227.00 | 3229.00 | 31.95 | 103140.69 | 3228.39 2014-05-24 11:36:00 | 3229.00 | 3229.00 | 3227.05 | 3227.05 | 2.35 | 7578.90 | 3227.81 2014-05-24 11:37:00 | 3227.05 | 3227.13 | 3226.53 | 3226.53 | 4.86 | 15689.50 | 3226.96 2014-05-24 11:38:00 | 3226.53 | 3231.79 | 3225.00 | 3227.05 | 11.33 | 36567.27 | 3228.61 2014-05-24 11:39:00 | 3227.92 | 3231.79 | 3227.00 | 3227.92 | 2.77 | 8955.85 | 3230.83 2014-05-24 11:40:00 | 3228.39 | 3228.39 | 3227.04 | 3227.09 | 0.81 | 2621.18 | 3228.05 2014-05-24 11:41:00 | 3227.04 | 3227.04 | 3227.02 | 3227.02 | 1.06 | 3420.65 | 3227.03 2014-05-24 11:42:00 | 3227.92 | 3228.00 | 3227.02 | 3227.02 | 1.21 | 3915.10 | 3227.62 2014-05-24 11:43:00 | 3227.18 | 3228.00 | 3226.42 | 3227.00 | 4.89 | 15789.47 | 3226.95 2014-05-24 11:44:00 | 3227.42 | 3227.87 | 3227.00 | 3227.42 | 0.52 | 1681.43 | 3227.32 2014-05-24 11:45:00 | 3227.00 | 3227.90 | 3223.00 | 3226.00 | 10.45 | 33713.04 | 3225.20 2014-05-24 11:46:00 | 3225.82 | 3227.79 | 3224.00 | 3227.73 | 9.66 | 31161.23 | 3226.47 2014-05-24 11:47:00 | 3227.73 | 3227.73 | 3226.92 | 3227.44 | 0.25 | 813.29 | 3227.34 2014-05-24 11:48:00 | 3227.44 | 3227.65 | 3227.42 | 3227.42 | 1.17 | 3779.36 | 3227.47 2014-05-24 11:49:00 | 3227.22 | 3227.22 | 3226.02 | 3226.02 | 1.11 | 3594.82 | 3226.95 2014-05-24 11:50:00 | 3226.74 | 3226.74 | 3226.01 | 3226.01 | 5.19 | 16730.19 | 3226.03 2014-05-24 11:51:00 | 3226.00 | 3226.03 | 3225.92 | 3225.92 | 21.42 | 69104.60 | 3226.02 2014-05-24 11:52:00 | 3225.93 | 3226.00 | 3225.93 | 3226.00 | 4.28 | 13794.35 | 3226.00 2014-05-24 11:53:00 | 3226.42 | 3227.00 | 3225.00 | 3226.91 | 9.48 | 30587.93 | 3225.55 2014-05-24 11:54:00 | 3226.83 | 3226.91 | 3223.00 | 3223.00 | 4.01 | 12936.20 | 3224.38 2014-05-24 11:55:00 | 3223.02 | 3258.00 | 3222.50 | 3258.00 | 147.80 | 479104.63 | 3241.57 2014-05-24 11:56:00 | 3258.00 | 3258.89 | 3223.04 | 3236.00 | 74.68 | 242030.13 | 3240.98 2014-05-24 11:57:00 | 3236.00 | 3237.72 | 3232.00 | 3233.06 | 44.11 | 142727.80 | 3235.65 2014-05-24 11:58:00 | 3233.92 | 3233.98 | 3228.98 | 3229.84 | 13.72 | 44325.29 | 3230.71 2014-05-24 11:59:00 | 3229.86 | 3231.47 | 3228.88 | 3231.02 | 27.89 | 90078.45 | 3229.89 2014-05-24 12:00:00 | 3231.03 | 3232.00 | 3231.03 | 3231.06 | 2.59 | 8381.42 | 3231.08 2014-05-24 12:01:00 | 3231.06 | 3235.00 | 3231.06 | 3233.44 | 24.36 | 78769.39 | 3233.29 2014-05-24 12:02:00 | 3233.15 | 3233.92 | 3232.00 | 3233.00 | 21.69 | 70119.46 | 3233.10 2014-05-24 12:03:00 | 3232.49 | 3233.02 | 3232.00 | 3233.02 | 10.56 | 34142.95 | 3232.93 2014-05-24 12:04:00 | 3233.41 | 3234.04 | 3233.01 | 3233.92 | 14.26 | 46125.70 | 3233.94 2014-05-24 12:05:00 | 3234.00 | 3234.00 | 3233.00 | 3234.00 | 21.40 | 69177.12 | 3233.03 2014-05-24 12:06:00 | 3233.42 | 3233.90 | 3232.92 | 3232.95 | 5.19 | 16777.79 | 3233.34 2014-05-24 12:07:00 | 3233.02 | 3233.66 | 3232.98 | 3232.98 | 12.85 | 41548.04 | 3233.06 2014-05-24 12:08:00 | 3232.95 | 3233.01 | 3232.92 | 3232.92 | 35.97 | 116272.59 | 3232.94 2014-05-24 12:09:00 | 3233.71 | 3233.71 | 3230.08 | 3231.75 | 30.38 | 98185.01 | 3232.22 2014-05-24 12:10:00 | 3231.75 | 3232.00 | 3230.04 | 3231.13 | 34.71 | 112138.88 | 3230.83 2014-05-24 12:11:00 | 3231.86 | 3232.00 | 3230.13 | 3231.92 | 20.62 | 66621.53 | 3231.55 2014-05-24 12:12:00 | 3231.98 | 3232.00 | 3231.50 | 3231.50 | 16.52 | 53389.01 | 3231.98 2014-05-24 12:13:00 | 3231.86 | 3231.86 | 3231.50 | 3231.50 | 0.36 | 1166.68 | 3231.79 2014-05-24 12:14:00 | 3231.42 | 3231.76 | 3230.42 | 3230.42 | 13.12 | 42393.79 | 3230.99 2014-05-24 12:15:00 | 3230.00 | 3231.00 | 3229.00 | 3229.00 | 3.90 | 12598.83 | 3229.64 2014-05-24 12:16:00 | 3229.92 | 3231.89 | 3228.02 | 3231.47 | 10.59 | 34208.02 | 3229.91 2014-05-24 12:17:00 | 3231.80 | 3233.41 | 3231.80 | 3233.41 | 5.78 | 18675.10 | 3232.10 2014-05-24 12:18:00 | 3233.41 | 3233.46 | 3233.00 | 3233.46 | 7.73 | 24991.00 | 3233.41 2014-05-24 12:19:00 | 3233.46 | 3233.46 | 3232.42 | 3232.42 | 5.21 | 16858.75 | 3233.36 2014-05-24 12:20:00 | 3232.36 | 3233.42 | 3231.02 | 3232.29 | 49.69 | 160605.14 | 3232.14 2014-05-24 12:21:00 | 3232.42 | 3234.00 | 3232.42 | 3233.41 | 4.22 | 13636.63 | 3233.73 2014-05-24 12:22:00 | 3233.03 | 3233.92 | 3232.89 | 3233.92 | 9.19 | 29702.29 | 3233.08 2014-05-24 12:23:00 | 3233.90 | 3235.07 | 3233.58 | 3235.00 | 7.77 | 25126.63 | 3234.63 2014-05-24 12:24:00 | 3235.02 | 3236.92 | 3234.18 | 3234.18 | 17.27 | 55846.01 | 3234.64 2014-05-24 12:25:00 | 3234.42 | 3234.42 | 3234.00 | 3234.00 | 13.65 | 44147.68 | 3234.03 2014-05-24 12:26:00 | 3233.96 | 3234.17 | 3233.31 | 3233.35 | 6.01 | 19438.75 | 3233.86 2014-05-24 12:27:00 | 3233.92 | 3234.17 | 3233.92 | 3234.17 | 1.03 | 3331.07 | 3234.04 2014-05-24 12:28:00 | 3234.21 | 3234.70 | 3234.21 | 3234.70 | 0.33 | 1067.40 | 3234.55 2014-05-24 12:29:00 | 3234.70 | 3235.00 | 3234.70 | 3234.70 | 6.07 | 19632.45 | 3234.87 2014-05-24 12:30:00 | 3234.72 | 3235.11 | 3234.70 | 3235.03 | 24.68 | 79830.15 | 3235.00 2014-05-24 12:31:00 | 3235.03 | 3236.06 | 3235.01 | 3236.02 | 12.77 | 41318.86 | 3235.87 2014-05-24 12:32:00 | 3236.01 | 3236.05 | 3235.01 | 3235.01 | 84.89 | 274642.94 | 3235.43 2014-05-24 12:33:00 | 3235.03 | 3235.05 | 3235.03 | 3235.03 | 7.96 | 25750.84 | 3235.03 2014-05-24 12:34:00 | 3235.05 | 3235.36 | 3234.00 | 3234.42 | 24.78 | 80167.27 | 3234.90 2014-05-24 12:35:00 | 3234.90 | 3235.42 | 3234.86 | 3235.42 | 4.21 | 13622.14 | 3234.89 2014-05-24 12:36:00 | 3235.86 | 3236.00 | 3234.84 | 3234.86 | 5.17 | 16715.55 | 3235.06 2014-05-24 12:37:00 | 3234.86 | 3234.86 | 3234.00 | 3234.00 | 11.00 | 35575.47 | 3234.43 2014-05-24 12:38:00 | 3234.50 | 3234.50 | 3234.00 | 3234.00 | 8.30 | 26845.90 | 3234.06 2014-05-24 12:39:00 | 3233.92 | 3234.71 | 3233.92 | 3234.00 | 23.33 | 75436.14 | 3234.13 2014-05-24 12:40:00 | 3233.92 | 3234.06 | 3233.80 | 3234.00 | 8.32 | 26922.43 | 3233.93 2014-05-24 12:41:00 | 3233.94 | 3234.00 | 3233.94 | 3234.00 | 1.67 | 5400.78 | 3234.00 2014-05-24 12:42:00 | 3233.42 | 3234.01 | 3232.92 | 3233.02 | 4.34 | 14021.00 | 3233.63 2014-05-24 12:43:00 | 3233.92 | 3235.35 | 3233.92 | 3234.00 | 1.53 | 4959.22 | 3234.98 2014-05-24 12:44:00 | 3234.42 | 3235.02 | 3234.41 | 3234.43 | 14.61 | 47258.29 | 3234.87 2014-05-24 12:45:00 | 3234.43 | 3234.43 | 3233.00 | 3233.82 | 18.42 | 59548.59 | 3233.70 2014-05-24 12:46:00 | 3233.00 | 3233.77 | 3232.01 | 3233.77 | 17.44 | 56391.23 | 3233.44 2014-05-24 12:47:00 | 3233.91 | 3233.91 | 3231.99 | 3233.00 | 23.05 | 74507.09 | 3232.55 2014-05-24 12:48:00 | 3233.25 | 3233.77 | 3233.00 | 3233.41 | 11.89 | 38431.60 | 3233.08 2014-05-24 12:49:00 | 3233.76 | 3233.76 | 3233.30 | 3233.76 | 4.16 | 13460.63 | 3233.40 2014-05-24 12:50:00 | 3233.30 | 3233.76 | 3232.00 | 3232.00 | 0.76 | 2460.04 | 3232.64 2014-05-24 12:51:00 | 3231.99 | 3231.99 | 3230.00 | 3230.00 | 8.32 | 26874.23 | 3230.46 2014-05-24 12:52:00 | 3230.03 | 3230.16 | 3230.01 | 3230.13 | 2.15 | 6960.92 | 3230.12 2014-05-24 12:53:00 | 3230.13 | 3231.09 | 3230.13 | 3231.02 | 10.17 | 32857.75 | 3230.53 2014-05-24 12:54:00 | 3231.02 | 3232.00 | 3231.00 | 3231.02 | 8.72 | 28175.53 | 3231.14 2014-05-24 12:55:00 | 3231.15 | 3231.15 | 3229.05 | 3230.02 | 10.68 | 34519.02 | 3230.91 2014-05-24 12:56:00 | 3230.14 | 3230.86 | 3230.00 | 3230.12 | 13.77 | 44485.08 | 3230.11 2014-05-24 12:57:00 | 3230.91 | 3232.00 | 3230.91 | 3232.00 | 0.15 | 478.22 | 3231.25 2014-05-24 12:58:00 | 3232.22 | 3232.42 | 3232.22 | 3232.42 | 1.50 | 4838.74 | 3232.29 2014-05-24 12:59:00 | 3232.92 | 3233.00 | 3231.00 | 3231.00 | 59.70 | 192954.04 | 3231.95 2014-05-24 13:00:00 | 3231.23 | 3231.23 | 3231.23 | 3231.23 | 1.00 | 3228.00 | 3231.23 2014-05-24 13:01:00 | . | . | . | . | . | . | . 2014-05-24 13:02:00 | 3231.92 | 3232.02 | 3231.92 | 3232.02 | 0.55 | 1777.60 | 3232.01 2014-05-24 13:03:00 | 3232.42 | 3233.92 | 3232.02 | 3232.02 | 0.92 | 2967.58 | 3232.66 2014-05-24 13:04:00 | 3232.02 | 3232.02 | 3232.00 | 3232.02 | 0.70 | 2262.41 | 3232.02 2014-05-24 13:05:00 | 3232.75 | 3233.85 | 3232.11 | 3232.11 | 5.55 | 17950.71 | 3233.20 2014-05-24 13:06:00 | . | . | . | . | . | . | . 2014-05-24 13:07:00 | . | . | . | . | . | . | . 2014-05-24 13:08:00 | 3232.85 | 3232.85 | 3232.11 | 3232.11 | 0.42 | 1367.32 | 3232.43 2014-05-24 13:09:00 | 3232.11 | 3232.11 | 3232.00 | 3232.00 | 1.84 | 5959.95 | 3232.08 2014-05-24 13:10:00 | 3232.00 | 3232.00 | 3232.00 | 3232.00 | 0.50 | 1616.00 | 3232.00 2014-05-24 13:11:00 | . | . | . | . | . | . | . 2014-05-24 13:12:00 | 3232.03 | 3232.03 | 3232.01 | 3232.01 | 2.00 | 6464.03 | 3232.02 2014-05-24 13:13:00 | 3232.92 | 3233.00 | 3232.92 | 3233.00 | 0.33 | 1053.94 | 3232.93 2014-05-24 13:14:00 | 3233.00 | 3233.00 | 3232.92 | 3232.92 | 0.95 | 3064.84 | 3232.95 2014-05-24 13:15:00 | 3232.94 | 3232.94 | 3232.92 | 3232.92 | 0.66 | 2130.50 | 3232.93 2014-05-24 13:16:00 | 3232.94 | 3235.00 | 3232.92 | 3235.00 | 15.70 | 50780.23 | 3233.79 2014-05-24 13:17:00 | 3235.00 | 3235.48 | 3234.16 | 3235.00 | 43.11 | 139476.06 | 3235.35 2014-05-24 13:18:00 | 3235.92 | 3236.03 | 3235.92 | 3236.03 | 5.71 | 18467.78 | 3235.99 2014-05-24 13:19:00 | 3236.41 | 3237.42 | 3236.04 | 3237.42 | 8.93 | 28909.79 | 3236.29 2014-05-24 13:20:00 | 3237.92 | 3239.00 | 3237.46 | 3239.00 | 2.99 | 9675.62 | 3238.16 2014-05-24 13:21:00 | 3239.00 | 3244.44 | 3239.00 | 3243.00 | 37.82 | 122644.63 | 3242.85 2014-05-24 13:22:00 | 3243.92 | 3245.00 | 3241.94 | 3242.02 | 39.27 | 127371.88 | 3243.49 2014-05-24 13:23:00 | 3242.83 | 3243.63 | 3242.02 | 3242.02 | 16.78 | 54396.74 | 3242.34 2014-05-24 13:24:00 | 3242.04 | 3244.42 | 3242.00 | 3243.73 | 15.45 | 50102.23 | 3242.23 2014-05-24 13:25:00 | 3243.32 | 3243.55 | 3242.00 | 3242.00 | 22.75 | 73772.49 | 3242.60 2014-05-24 13:26:00 | 3242.01 | 3242.01 | 3238.00 | 3239.37 | 16.19 | 52446.18 | 3239.22 2014-05-24 13:27:00 | 3239.42 | 3240.92 | 3239.38 | 3240.00 | 57.36 | 185837.24 | 3240.01 2014-05-24 13:28:00 | 3240.02 | 3240.07 | 3240.00 | 3240.00 | 13.20 | 42752.04 | 3240.02 2014-05-24 13:29:00 | 3240.64 | 3240.64 | 3238.29 | 3238.29 | 35.46 | 114873.84 | 3239.53 2014-05-24 13:30:00 | 3239.92 | 3239.95 | 3237.43 | 3237.94 | 6.10 | 19760.08 | 3238.29 2014-05-24 13:31:00 | 3237.94 | 3239.00 | 3236.08 | 3239.00 | 29.13 | 94322.42 | 3237.98 2014-05-24 13:32:00 | 3239.41 | 3243.00 | 3238.14 | 3241.22 | 65.34 | 211790.89 | 3241.27 2014-05-24 13:33:00 | 3241.26 | 3241.96 | 3241.24 | 3241.94 | 4.76 | 15418.15 | 3241.83 2014-05-24 13:34:00 | 3241.94 | 3242.07 | 3241.00 | 3241.98 | 10.19 | 33019.04 | 3241.93 2014-05-24 13:35:00 | 3241.98 | 3241.98 | 3239.01 | 3240.00 | 21.37 | 69266.48 | 3241.90 2014-05-24 13:36:00 | 3239.01 | 3239.57 | 3238.00 | 3238.02 | 1.17 | 3799.52 | 3239.15 2014-05-24 13:37:00 | 3238.22 | 3239.42 | 3238.22 | 3239.42 | 1.77 | 5731.73 | 3238.26 2014-05-24 13:38:00 | 3239.42 | 3239.42 | 3238.92 | 3238.92 | 0.07 | 226.75 | 3239.35 2014-05-24 13:39:00 | 3238.46 | 3238.46 | 3238.43 | 3238.45 | 5.73 | 18540.11 | 3238.45 2014-05-24 13:40:00 | 3238.77 | 3241.00 | 3238.68 | 3241.00 | 9.61 | 31111.71 | 3239.12 2014-05-24 13:41:00 | 3240.42 | 3240.42 | 3239.99 | 3240.00 | 5.04 | 16329.61 | 3240.00 2014-05-24 13:42:00 | 3240.03 | 3240.03 | 3239.02 | 3239.02 | 6.77 | 21944.21 | 3239.95 2014-05-24 13:43:00 | 3239.88 | 3240.42 | 3239.02 | 3240.42 | 2.91 | 9418.47 | 3239.93 2014-05-24 13:44:00 | 3240.92 | 3241.95 | 3240.06 | 3240.47 | 14.21 | 46057.70 | 3241.45 2014-05-24 13:45:00 | 3240.47 | 3244.95 | 3240.47 | 3241.92 | 8.97 | 29069.47 | 3242.19 2014-05-24 13:46:00 | 3242.22 | 3242.22 | 3241.00 | 3241.00 | 0.89 | 2897.95 | 3241.56 2014-05-24 13:47:00 | 3240.92 | 3244.00 | 3240.02 | 3243.06 | 22.83 | 73976.56 | 3241.03 2014-05-24 13:48:00 | 3242.42 | 3243.67 | 3241.73 | 3243.67 | 17.94 | 58159.26 | 3242.24 2014-05-24 13:49:00 | 3243.92 | 3245.52 | 3243.70 | 3245.00 | 42.98 | 139477.77 | 3244.95 2014-05-24 13:50:00 | 3244.92 | 3247.00 | 3243.70 | 3244.95 | 45.15 | 146531.02 | 3245.50 2014-05-24 13:51:00 | 3244.95 | 3245.42 | 3243.96 | 3245.00 | 12.06 | 39136.41 | 3244.87 2014-05-24 13:52:00 | 3245.09 | 3250.42 | 3244.79 | 3250.00 | 69.12 | 224586.37 | 3249.13 2014-05-24 13:53:00 | 3250.42 | 3256.71 | 3250.42 | 3256.02 | 73.43 | 238980.64 | 3254.71 2014-05-24 13:54:00 | 3256.02 | 3256.80 | 3250.00 | 3255.03 | 124.54 | 405296.07 | 3254.29 2014-05-24 13:55:00 | 3255.14 | 3255.28 | 3250.00 | 3251.92 | 139.56 | 453802.26 | 3251.69 2014-05-24 13:56:00 | 3251.96 | 3251.98 | 3249.96 | 3250.00 | 43.13 | 140201.17 | 3250.44 2014-05-24 13:57:00 | 3250.00 | 3252.00 | 3245.00 | 3250.08 | 101.84 | 330892.26 | 3249.11 2014-05-24 13:58:00 | 3251.82 | 3251.86 | 3245.00 | 3250.00 | 114.36 | 371566.56 | 3249.07 2014-05-24 13:59:00 | 3250.00 | 3250.00 | 3248.20 | 3249.00 | 18.93 | 61509.56 | 3248.97 2014-05-24 14:00:00 | 3248.83 | 3249.39 | 3245.70 | 3246.86 | 52.11 | 169275.82 | 3248.25 2014-05-24 14:01:00 | 3245.92 | 3245.92 | 3245.11 | 3245.21 | 16.42 | 53285.58 | 3245.56 2014-05-24 14:02:00 | 3246.70 | 3246.70 | 3245.14 | 3246.64 | 94.18 | 305686.93 | 3245.91 2014-05-24 14:03:00 | 3245.98 | 3248.00 | 3245.12 | 3247.54 | 18.33 | 59489.05 | 3246.16 2014-05-24 14:04:00 | 3247.56 | 3248.23 | 3246.00 | 3248.08 | 11.87 | 38548.62 | 3247.57 2014-05-24 14:05:00 | 3248.00 | 3248.00 | 3246.10 | 3247.00 | 15.68 | 50928.88 | 3247.19 2014-05-24 14:06:00 | 3247.04 | 3247.54 | 3246.12 | 3246.50 | 6.78 | 22020.60 | 3246.92 2014-05-24 14:07:00 | 3246.52 | 3248.00 | 3246.50 | 3248.00 | 10.87 | 35285.90 | 3247.67 2014-05-24 14:08:00 | 3248.01 | 3248.89 | 3246.96 | 3247.68 | 9.05 | 29389.55 | 3247.46 2014-05-24 14:09:00 | 3247.68 | 3249.02 | 3246.50 | 3247.54 | 16.49 | 53557.99 | 3247.91 2014-05-24 14:10:00 | 3247.34 | 3249.04 | 3247.34 | 3249.04 | 16.75 | 54392.66 | 3248.29 2014-05-24 14:11:00 | 3249.18 | 3252.00 | 3246.00 | 3250.15 | 94.47 | 307070.29 | 3250.52 2014-05-24 14:12:00 | 3251.85 | 3255.60 | 3250.15 | 3253.00 | 139.26 | 453081.19 | 3253.37 2014-05-24 14:13:00 | 3253.54 | 3254.90 | 3251.00 | 3252.00 | 44.02 | 143239.92 | 3253.68 2014-05-24 14:14:00 | 3252.00 | 3252.20 | 3251.18 | 3252.00 | 3.50 | 11368.86 | 3251.96 2014-05-24 14:15:00 | 3251.75 | 3253.94 | 3251.75 | 3253.48 | 42.42 | 137952.41 | 3252.06 2014-05-24 14:16:00 | 3253.54 | 3254.00 | 3252.54 | 3253.04 | 22.50 | 73213.69 | 3253.51 2014-05-24 14:17:00 | 3253.06 | 3253.06 | 3250.18 | 3251.04 | 17.48 | 56841.04 | 3251.59 2014-05-24 14:18:00 | 3251.04 | 3251.04 | 3247.19 | 3247.19 | 16.07 | 52218.17 | 3249.22 2014-05-24 14:19:00 | 3248.04 | 3248.53 | 3246.00 | 3246.94 | 25.95 | 84274.22 | 3247.06 2014-05-24 14:20:00 | 3247.04 | 3248.02 | 3246.94 | 3247.50 | 49.98 | 162308.74 | 3247.80 2014-05-24 14:21:00 | 3247.52 | 3247.52 | 3242.00 | 3242.98 | 64.45 | 209195.15 | 3245.95 2014-05-24 14:22:00 | 3242.98 | 3243.00 | 3239.91 | 3240.00 | 58.20 | 188583.85 | 3240.38 2014-05-24 14:23:00 | 3240.02 | 3242.12 | 3239.96 | 3242.05 | 15.48 | 50169.60 | 3240.51 2014-05-24 14:24:00 | 3242.54 | 3243.00 | 3241.05 | 3241.98 | 27.43 | 88929.26 | 3242.28 2014-05-24 14:25:00 | 3241.21 | 3241.21 | 3239.00 | 3240.05 | 20.91 | 67738.39 | 3240.30 2014-05-24 14:26:00 | 3240.54 | 3243.04 | 3239.90 | 3242.04 | 20.73 | 67189.58 | 3240.55 2014-05-24 14:27:00 | 3242.54 | 3242.99 | 3241.04 | 3241.12 | 3.01 | 9770.82 | 3241.81 2014-05-24 14:28:00 | 3241.19 | 3242.53 | 3241.00 | 3242.00 | 10.69 | 34668.17 | 3241.83 2014-05-24 14:29:00 | 3242.02 | 3242.47 | 3241.10 | 3242.01 | 19.01 | 61630.11 | 3241.98 2014-05-24 14:30:00 | 3241.54 | 3241.54 | 3238.00 | 3239.04 | 22.79 | 73846.41 | 3240.01 2014-05-24 14:31:00 | 3239.05 | 3240.08 | 3239.04 | 3239.04 | 26.36 | 85402.44 | 3239.97 2014-05-24 14:32:00 | 3239.04 | 3239.10 | 3235.11 | 3235.20 | 25.88 | 83778.88 | 3237.33 2014-05-24 14:33:00 | 3236.00 | 3237.00 | 3235.92 | 3237.00 | 42.81 | 138530.27 | 3236.23 2014-05-24 14:34:00 | 3236.14 | 3238.00 | 3235.34 | 3238.00 | 34.86 | 112812.56 | 3236.35 2014-05-24 14:35:00 | 3237.04 | 3239.00 | 3236.14 | 3237.33 | 23.26 | 75300.30 | 3238.03 2014-05-24 14:36:00 | 3237.33 | 3239.00 | 3237.33 | 3239.00 | 28.12 | 91065.69 | 3238.81 2014-05-24 14:37:00 | 3239.00 | 3240.00 | 3239.00 | 3239.07 | 6.24 | 20203.12 | 3239.24 2014-05-24 14:38:00 | 3239.07 | 3240.05 | 3239.05 | 3240.00 | 1.20 | 3890.78 | 3239.61 2014-05-24 14:39:00 | 3240.00 | 3240.34 | 3239.98 | 3240.32 | 20.36 | 65971.60 | 3240.26 2014-05-24 14:40:00 | 3239.61 | 3241.04 | 3239.61 | 3240.32 | 13.04 | 42245.95 | 3240.47 2014-05-24 14:41:00 | 3240.34 | 3240.34 | 3240.32 | 3240.32 | 19.78 | 64090.31 | 3240.32 2014-05-24 14:42:00 | 3241.04 | 3242.03 | 3240.06 | 3242.03 | 13.37 | 43340.33 | 3240.88 2014-05-24 14:43:00 | 3241.04 | 3241.10 | 3241.00 | 3241.00 | 6.35 | 20574.13 | 3241.04 2014-05-24 14:44:00 | 3240.98 | 3241.00 | 3240.98 | 3241.00 | 10.42 | 33767.79 | 3240.98 2014-05-24 14:45:00 | 3241.02 | 3241.02 | 3240.98 | 3241.02 | 9.97 | 32306.29 | 3241.00 2014-05-24 14:46:00 | 3240.98 | 3240.98 | 3239.55 | 3239.55 | 5.53 | 17901.48 | 3240.09 2014-05-24 14:47:00 | 3240.54 | 3241.02 | 3240.02 | 3241.02 | 3.82 | 12383.59 | 3240.93 2014-05-24 14:48:00 | 3240.04 | 3241.05 | 3237.03 | 3237.03 | 15.98 | 51774.60 | 3239.15 2014-05-24 14:49:00 | 3237.03 | 3239.04 | 3235.00 | 3237.54 | 51.92 | 168030.76 | 3236.65 2014-05-24 14:50:00 | 3237.54 | 3240.00 | 3237.54 | 3238.62 | 7.50 | 24284.72 | 3239.26 2014-05-24 14:51:00 | 3239.54 | 3239.90 | 3234.54 | 3234.54 | 54.55 | 176532.36 | 3235.92 2014-05-24 14:52:00 | 3235.47 | 3235.47 | 3232.01 | 3232.06 | 21.24 | 68658.93 | 3232.99 2014-05-24 14:53:00 | 3232.06 | 3233.40 | 3229.38 | 3229.38 | 52.17 | 168531.44 | 3230.61 2014-05-24 14:54:00 | 3229.37 | 3233.00 | 3227.03 | 3228.92 | 65.77 | 212436.98 | 3229.85 2014-05-24 14:55:00 | 3228.92 | 3230.04 | 3225.00 | 3226.00 | 39.66 | 128020.08 | 3227.70 2014-05-24 14:56:00 | 3226.68 | 3229.98 | 3225.00 | 3226.54 | 29.28 | 94485.65 | 3226.64 2014-05-24 14:57:00 | 3226.56 | 3230.00 | 3226.56 | 3228.98 | 52.94 | 170920.06 | 3228.62 2014-05-24 14:58:00 | 3229.54 | 3231.04 | 3228.04 | 3229.99 | 62.46 | 201757.91 | 3230.40 2014-05-24 14:59:00 | 3229.85 | 3232.17 | 3229.85 | 3232.09 | 2.93 | 9479.01 | 3231.85 2014-05-24 15:00:00 | 3232.09 | 3232.60 | 3230.54 | 3230.54 | 10.04 | 32441.81 | 3232.22 2014-05-24 15:01:00 | 3230.52 | 3230.54 | 3230.00 | 3230.21 | 26.66 | 86130.85 | 3230.23 2014-05-24 15:02:00 | 3230.03 | 3230.03 | 3228.00 | 3228.10 | 22.99 | 74207.46 | 3228.24 2014-05-24 15:03:00 | 3227.55 | 3229.00 | 3227.00 | 3228.00 | 12.26 | 39558.35 | 3227.94 2014-05-24 15:04:00 | 3228.00 | 3229.00 | 3227.54 | 3228.04 | 4.20 | 13563.87 | 3228.72 2014-05-24 15:05:00 | 3228.04 | 3228.10 | 3228.00 | 3228.00 | 4.47 | 14416.32 | 3228.02 2014-05-24 15:06:00 | 3227.96 | 3229.03 | 3227.96 | 3229.02 | 12.96 | 41829.98 | 3228.62 2014-05-24 15:07:00 | 3229.03 | 3232.98 | 3229.02 | 3232.04 | 9.00 | 29063.89 | 3230.76 2014-05-24 15:08:00 | 3232.02 | 3232.05 | 3231.00 | 3232.04 | 9.51 | 30729.46 | 3231.96 2014-05-24 15:09:00 | 3232.10 | 3233.02 | 3232.10 | 3233.02 | 7.39 | 23889.74 | 3232.71 2014-05-24 15:10:00 | 3233.03 | 3235.04 | 3233.01 | 3235.04 | 23.45 | 75826.44 | 3233.95 2014-05-24 15:11:00 | 3235.05 | 3235.50 | 3233.02 | 3233.02 | 3.89 | 12580.73 | 3234.95 2014-05-24 15:12:00 | 3233.03 | 3233.03 | 3231.15 | 3232.56 | 26.20 | 84698.53 | 3232.65 2014-05-24 15:13:00 | 3232.04 | 3232.04 | 3230.00 | 3231.00 | 2.50 | 8082.82 | 3230.54 2014-05-24 15:14:00 | 3231.00 | 3233.00 | 3231.00 | 3233.00 | 13.93 | 45034.14 | 3232.42 2014-05-24 15:15:00 | 3233.03 | 3234.96 | 3233.00 | 3233.90 | 21.94 | 70929.06 | 3233.60 2014-05-24 15:16:00 | 3233.54 | 3233.75 | 3232.95 | 3233.00 | 6.19 | 20025.99 | 3233.13 2014-05-24 15:17:00 | 3232.80 | 3232.82 | 3232.00 | 3232.00 | 3.32 | 10745.63 | 3232.74 2014-05-24 15:18:00 | 3231.56 | 3232.41 | 3231.00 | 3231.05 | 10.85 | 35070.32 | 3231.39 2014-05-24 15:19:00 | 3231.05 | 3231.05 | 3230.00 | 3230.00 | 23.48 | 75833.55 | 3230.12 2014-05-24 15:20:00 | 3230.54 | 3230.54 | 3230.00 | 3230.00 | 9.01 | 29102.39 | 3230.01 2014-05-24 15:21:00 | 3230.50 | 3230.94 | 3230.50 | 3230.94 | 0.84 | 2710.73 | 3230.91 2014-05-24 15:22:00 | 3230.94 | 3230.94 | 3230.10 | 3230.10 | 7.24 | 23393.87 | 3230.31 2014-05-24 15:23:00 | 3230.10 | 3230.10 | 3230.00 | 3230.00 | 59.54 | 192311.19 | 3230.00 2014-05-24 15:24:00 | 3229.55 | 3230.00 | 3228.54 | 3228.54 | 7.05 | 22777.95 | 3229.08 2014-05-24 15:25:00 | 3228.04 | 3228.48 | 3226.96 | 3227.00 | 14.18 | 45757.35 | 3227.58 2014-05-24 15:26:00 | 3226.54 | 3228.04 | 3224.98 | 3225.00 | 38.16 | 123098.82 | 3225.86 2014-05-24 15:27:00 | 3224.98 | 3227.92 | 3223.96 | 3224.43 | 19.44 | 62687.43 | 3224.66 2014-05-24 15:28:00 | 3227.35 | 3227.89 | 3223.94 | 3224.02 | 36.35 | 117257.61 | 3225.71 2014-05-24 15:29:00 | 3224.02 | 3229.98 | 3223.96 | 3228.04 | 17.85 | 57587.12 | 3226.35 2014-05-24 15:30:00 | 3229.04 | 3229.90 | 3226.87 | 3226.87 | 16.36 | 52815.29 | 3228.52 2014-05-24 15:31:00 | 3226.54 | 3226.54 | 3223.92 | 3225.94 | 10.32 | 33266.24 | 3224.10 2014-05-24 15:32:00 | 3225.04 | 3225.87 | 3224.00 | 3224.48 | 21.02 | 67801.26 | 3224.95 2014-05-24 15:33:00 | 3224.00 | 3224.44 | 3223.22 | 3224.43 | 5.42 | 17459.55 | 3223.70 2014-05-24 15:34:00 | 3224.00 | 3224.00 | 3222.50 | 3222.54 | 10.07 | 32455.14 | 3222.95 2014-05-24 15:35:00 | 3223.04 | 3223.96 | 3219.62 | 3220.57 | 66.64 | 214616.62 | 3220.68 2014-05-24 15:36:00 | 3220.57 | 3221.57 | 3219.13 | 3219.94 | 12.84 | 41361.10 | 3220.52 2014-05-24 15:37:00 | 3219.13 | 3221.00 | 3218.92 | 3219.00 | 24.90 | 80146.36 | 3219.12 2014-05-24 15:38:00 | 3219.04 | 3219.04 | 3216.00 | 3216.35 | 45.88 | 147637.44 | 3217.62 2014-05-24 15:39:00 | 3217.04 | 3217.06 | 3215.90 | 3216.00 | 35.26 | 113397.53 | 3216.50 2014-05-24 15:40:00 | 3216.54 | 3217.00 | 3212.04 | 3212.04 | 81.99 | 263502.88 | 3214.04 2014-05-24 15:41:00 | 3212.02 | 3216.05 | 3211.90 | 3214.99 | 75.06 | 241224.92 | 3213.80 2014-05-24 15:42:00 | 3214.54 | 3218.02 | 3213.04 | 3216.45 | 35.30 | 113533.10 | 3216.42 2014-05-24 15:43:00 | 3215.28 | 3217.03 | 3214.00 | 3216.83 | 37.16 | 119514.23 | 3215.86 2014-05-24 15:44:00 | 3217.04 | 3220.10 | 3215.98 | 3217.03 | 57.56 | 185193.39 | 3217.23 2014-05-24 15:45:00 | 3219.54 | 3219.54 | 3215.54 | 3216.54 | 27.83 | 89521.70 | 3217.20 2014-05-24 15:46:00 | 3216.04 | 3216.04 | 3215.00 | 3215.04 | 12.10 | 38913.34 | 3215.45 2014-05-24 15:47:00 | 3214.98 | 3219.98 | 3214.00 | 3219.00 | 51.65 | 166200.46 | 3218.01 2014-05-24 15:48:00 | 3219.02 | 3220.91 | 3216.21 | 3220.02 | 35.87 | 115486.13 | 3219.22 2014-05-24 15:49:00 | 3220.02 | 3220.07 | 3218.00 | 3219.08 | 60.12 | 193563.63 | 3219.51 2014-05-24 15:50:00 | 3219.12 | 3219.14 | 3218.94 | 3219.08 | 31.00 | 99793.26 | 3219.03 2014-05-24 15:51:00 | 3219.08 | 3219.98 | 3215.30 | 3217.97 | 52.19 | 167986.30 | 3218.93 2014-05-24 15:52:00 | 3217.97 | 3225.11 | 3217.97 | 3222.00 | 52.69 | 169645.25 | 3219.93 2014-05-24 15:53:00 | 3222.02 | 3225.11 | 3222.00 | 3224.02 | 57.44 | 185202.48 | 3224.22 2014-05-24 15:54:00 | 3225.02 | 3225.06 | 3222.03 | 3223.83 | 39.47 | 127226.96 | 3223.38 2014-05-24 15:55:00 | 3223.90 | 3225.00 | 3223.81 | 3223.81 | 27.31 | 88063.86 | 3224.13 2014-05-24 15:56:00 | 3223.81 | 3224.80 | 3223.00 | 3223.00 | 37.87 | 122078.36 | 3223.87 2014-05-24 15:57:00 | 3223.54 | 3223.56 | 3221.00 | 3221.02 | 15.88 | 51152.69 | 3222.22 2014-05-24 15:58:00 | 3221.02 | 3221.02 | 3219.01 | 3219.01 | 12.34 | 39731.60 | 3220.26 2014-05-24 15:59:00 | 3219.74 | 3221.84 | 3219.74 | 3221.84 | 18.76 | 60425.62 | 3220.47 2014-05-24 16:00:00 | 3221.38 | 3221.80 | 3220.05 | 3220.95 | 28.03 | 90279.45 | 3221.04 2014-05-24 16:01:00 | 3220.91 | 3223.45 | 3220.00 | 3222.37 | 30.07 | 96856.66 | 3221.58 2014-05-24 16:02:00 | 3222.14 | 3224.98 | 3221.46 | 3222.82 | 28.44 | 91642.26 | 3222.53 2014-05-24 16:03:00 | 3223.00 | 3225.00 | 3222.97 | 3223.32 | 25.36 | 81787.57 | 3224.68 2014-05-24 16:04:00 | 3223.32 | 3225.00 | 3222.01 | 3222.05 | 23.82 | 76785.13 | 3223.29 2014-05-24 16:05:00 | 3222.05 | 3222.05 | 3222.00 | 3222.01 | 35.82 | 115415.58 | 3222.01 2014-05-24 16:06:00 | 3222.03 | 3222.03 | 3219.98 | 3220.00 | 43.47 | 140005.61 | 3221.11 2014-05-24 16:07:00 | 3220.00 | 3221.88 | 3220.00 | 3221.57 | 26.87 | 86523.23 | 3220.67 2014-05-24 16:08:00 | 3221.52 | 3221.94 | 3219.76 | 3221.01 | 28.19 | 90792.97 | 3220.41 2014-05-24 16:09:00 | 3221.64 | 3221.64 | 3219.30 | 3219.32 | 6.63 | 21359.57 | 3219.71 2014-05-24 16:10:00 | 3219.00 | 3219.00 | 3217.98 | 3219.00 | 25.10 | 80794.42 | 3218.52 2014-05-24 16:11:00 | 3219.34 | 3219.34 | 3218.01 | 3218.03 | 2.00 | 6437.03 | 3218.52 2014-05-24 16:12:00 | 3218.03 | 3218.03 | 3218.00 | 3218.03 | 0.91 | 2915.53 | 3218.03 2014-05-24 16:13:00 | 3218.71 | 3218.97 | 3215.00 | 3216.75 | 22.40 | 72072.17 | 3217.22 2014-05-24 16:14:00 | 3215.21 | 3216.65 | 3213.97 | 3215.16 | 10.76 | 34592.84 | 3214.95 2014-05-24 16:15:00 | 3215.16 | 3216.23 | 3213.16 | 3215.77 | 13.58 | 43667.12 | 3215.55 2014-05-24 16:16:00 | 3214.00 | 3215.71 | 3213.95 | 3215.22 | 24.17 | 77694.21 | 3214.62 2014-05-24 16:17:00 | 3215.22 | 3215.22 | 3214.02 | 3215.22 | 9.13 | 29353.90 | 3214.75 2014-05-24 16:18:00 | 3214.26 | 3215.22 | 3213.03 | 3213.59 | 43.47 | 139725.70 | 3214.08 2014-05-24 16:19:00 | 3214.42 | 3214.42 | 3213.06 | 3213.06 | 18.15 | 58320.61 | 3213.43 2014-05-24 16:20:00 | 3213.06 | 3213.06 | 3209.98 | 3209.98 | 81.92 | 263045.42 | 3210.85 2014-05-24 16:21:00 | 3209.68 | 3209.80 | 3205.52 | 3209.40 | 73.65 | 236218.17 | 3207.31 2014-05-24 16:22:00 | 3208.08 | 3211.00 | 3207.92 | 3209.00 | 16.90 | 54230.10 | 3208.88 2014-05-24 16:23:00 | 3208.99 | 3214.94 | 3208.36 | 3213.02 | 45.01 | 144516.10 | 3211.11 2014-05-24 16:24:00 | 3213.02 | 3214.73 | 3211.17 | 3214.00 | 11.02 | 35390.90 | 3212.68 2014-05-24 16:25:00 | 3214.70 | 3215.00 | 3214.05 | 3214.98 | 6.25 | 20079.14 | 3214.72 2014-05-24 16:26:00 | 3214.75 | 3214.98 | 3214.72 | 3214.72 | 1.45 | 4658.19 | 3214.76 2014-05-24 16:27:00 | 3215.00 | 3216.62 | 3214.72 | 3215.12 | 10.12 | 32552.16 | 3215.35 2014-05-24 16:28:00 | 3215.98 | 3216.50 | 3215.20 | 3215.22 | 10.47 | 33659.84 | 3215.81 2014-05-24 16:29:00 | 3215.52 | 3216.62 | 3215.50 | 3216.02 | 9.65 | 31015.16 | 3215.67 2014-05-24 16:30:00 | 3216.02 | 3225.04 | 3216.00 | 3222.10 | 42.31 | 136329.63 | 3222.47 2014-05-24 16:31:00 | 3222.12 | 3230.20 | 3222.10 | 3226.03 | 92.48 | 298485.05 | 3227.56 2014-05-24 16:32:00 | 3226.05 | 3226.05 | 3224.05 | 3224.05 | 19.61 | 63239.72 | 3225.04 2014-05-24 16:33:00 | 3225.97 | 3227.03 | 3224.18 | 3224.18 | 25.64 | 82702.18 | 3225.89 2014-05-24 16:34:00 | 3224.77 | 3224.77 | 3218.17 | 3219.94 | 54.83 | 176615.96 | 3221.04 2014-05-24 16:35:00 | 3220.00 | 3224.10 | 3220.00 | 3224.08 | 10.29 | 33164.98 | 3223.66 2014-05-24 16:36:00 | 3224.20 | 3225.00 | 3219.99 | 3220.15 | 16.11 | 51931.06 | 3224.53 2014-05-24 16:37:00 | 3221.69 | 3225.00 | 3220.09 | 3222.03 | 23.30 | 75055.04 | 3221.38 2014-05-24 16:38:00 | 3222.03 | 3225.00 | 3222.01 | 3223.88 | 11.64 | 37523.25 | 3222.82 2014-05-24 16:39:00 | 3223.88 | 3230.05 | 3223.88 | 3227.97 | 45.87 | 148074.47 | 3228.27 2014-05-24 16:40:00 | 3227.85 | 3227.85 | 3221.26 | 3222.97 | 22.30 | 71899.10 | 3224.46 2014-05-24 16:41:00 | 3222.62 | 3227.00 | 3222.00 | 3222.40 | 41.47 | 133652.27 | 3222.87 2014-05-24 16:42:00 | 3222.40 | 3226.52 | 3222.40 | 3224.05 | 21.65 | 69819.46 | 3224.92 2014-05-24 16:43:00 | 3224.12 | 3225.88 | 3221.50 | 3223.87 | 10.29 | 33183.85 | 3223.61 2014-05-24 16:44:00 | 3222.00 | 3223.77 | 3220.01 | 3220.20 | 27.81 | 89609.20 | 3221.73 2014-05-24 16:45:00 | 3220.22 | 3221.52 | 3220.22 | 3220.22 | 1.70 | 5464.92 | 3220.34 2014-05-24 16:46:00 | 3221.01 | 3221.01 | 3216.00 | 3218.89 | 38.24 | 123052.25 | 3217.89 2014-05-24 16:47:00 | 3218.69 | 3223.00 | 3218.67 | 3220.80 | 24.92 | 80248.09 | 3219.97 2014-05-24 16:48:00 | 3221.00 | 3222.94 | 3220.09 | 3222.42 | 9.84 | 31718.76 | 3222.14 2014-05-24 16:49:00 | 3222.78 | 3222.78 | 3221.63 | 3222.78 | 34.24 | 110332.63 | 3222.43 2014-05-24 16:50:00 | 3222.78 | 3223.00 | 3222.78 | 3223.00 | 16.04 | 51706.59 | 3222.80 2014-05-24 16:51:00 | 3223.08 | 3223.95 | 3223.08 | 3223.95 | 1.29 | 4141.68 | 3223.10 2014-05-24 16:52:00 | 3223.11 | 3223.92 | 3222.00 | 3223.00 | 26.20 | 84430.23 | 3222.77 2014-05-24 16:53:00 | 3223.20 | 3223.20 | 3223.00 | 3223.01 | 9.52 | 30676.64 | 3223.01 2014-05-24 16:54:00 | 3222.55 | 3223.02 | 3221.97 | 3222.00 | 26.23 | 84525.98 | 3222.25 2014-05-24 16:55:00 | 3222.99 | 3223.02 | 3221.98 | 3222.00 | 11.28 | 36345.85 | 3222.44 2014-05-24 16:56:00 | 3221.15 | 3223.30 | 3221.15 | 3222.99 | 14.20 | 45754.91 | 3222.86 2014-05-24 16:57:00 | 3222.97 | 3222.97 | 3220.00 | 3222.34 | 21.48 | 69196.81 | 3221.45 2014-05-24 16:58:00 | 3222.00 | 3223.00 | 3222.00 | 3222.08 | 8.91 | 28721.86 | 3222.11 2014-05-24 16:59:00 | 3222.05 | 3225.99 | 3215.51 | 3224.51 | 22.89 | 73707.01 | 3219.49 2014-05-24 17:00:00 | 3225.89 | 3225.98 | 3221.03 | 3223.91 | 26.68 | 86049.65 | 3224.89 2014-05-24 17:01:00 | 3223.48 | 3223.50 | 3215.11 | 3219.00 | 25.39 | 81728.83 | 3218.56 2014-05-24 17:02:00 | 3218.14 | 3220.00 | 3216.00 | 3218.00 | 37.28 | 119993.66 | 3218.71 2014-05-24 17:03:00 | 3217.00 | 3219.97 | 3216.00 | 3218.98 | 21.69 | 69802.62 | 3218.79 2014-05-24 17:04:00 | 3218.93 | 3220.00 | 3218.80 | 3219.12 | 10.36 | 33350.16 | 3219.44 2014-05-24 17:05:00 | 3219.34 | 3219.34 | 3218.00 | 3218.00 | 6.64 | 21384.61 | 3218.64 2014-05-24 17:06:00 | 3218.00 | 3218.03 | 3211.00 | 3215.00 | 49.36 | 158673.48 | 3214.36 2014-05-24 17:07:00 | 3215.00 | 3215.07 | 3213.00 | 3215.07 | 12.22 | 39283.72 | 3214.71 2014-05-24 17:08:00 | 3215.10 | 3218.97 | 3215.05 | 3215.85 | 3.73 | 11996.39 | 3216.19 2014-05-24 17:09:00 | 3217.00 | 3222.99 | 3216.45 | 3219.52 | 17.00 | 54723.25 | 3218.45 2014-05-24 17:10:00 | 3220.20 | 3221.55 | 3219.82 | 3220.00 | 13.61 | 43840.30 | 3220.71 2014-05-24 17:11:00 | 3221.00 | 3221.00 | 3221.00 | 3221.00 | 0.01 | 32.21 | 3221.00 2014-05-24 17:12:00 | 3221.02 | 3222.02 | 3221.02 | 3222.02 | 2.26 | 7264.98 | 3221.72 2014-05-24 17:13:00 | 3222.06 | 3222.10 | 3222.00 | 3222.01 | 2.55 | 8209.85 | 3222.08 2014-05-24 17:14:00 | 3222.01 | 3222.18 | 3220.36 | 3221.70 | 13.49 | 43443.86 | 3221.64 2014-05-24 17:15:00 | 3220.80 | 3220.94 | 3220.78 | 3220.78 | 4.97 | 16013.75 | 3220.79 2014-05-24 17:16:00 | 3220.00 | 3220.00 | 3215.00 | 3218.93 | 43.50 | 140011.56 | 3218.43 2014-05-24 17:17:00 | 3218.93 | 3219.95 | 3218.29 | 3218.75 | 26.51 | 85314.21 | 3218.68 2014-05-24 17:18:00 | 3218.68 | 3218.68 | 3218.65 | 3218.65 | 1.87 | 6031.77 | 3218.66 2014-05-24 17:19:00 | 3219.82 | 3220.00 | 3219.18 | 3220.00 | 7.74 | 24922.12 | 3219.50 2014-05-24 17:20:00 | 3220.00 | 3220.00 | 3219.42 | 3219.54 | 2.44 | 7865.33 | 3219.54 2014-05-24 17:21:00 | 3219.54 | 3220.99 | 3219.54 | 3220.99 | 15.77 | 50782.80 | 3219.60 2014-05-24 17:22:00 | 3220.99 | 3222.97 | 3219.56 | 3221.62 | 14.36 | 46238.15 | 3220.60 2014-05-24 17:23:00 | 3220.36 | 3221.64 | 3220.36 | 3221.00 | 21.43 | 69041.37 | 3221.11 2014-05-24 17:24:00 | 3220.66 | 3222.30 | 3220.64 | 3222.19 | 14.07 | 45333.16 | 3221.29 2014-05-24 17:25:00 | 3221.02 | 3222.19 | 3221.00 | 3221.00 | 9.60 | 30932.88 | 3221.50 2014-05-24 17:26:00 | 3221.00 | 3221.86 | 3220.00 | 3221.01 | 16.11 | 51891.53 | 3220.88 2014-05-24 17:27:00 | 3221.03 | 3222.94 | 3220.22 | 3221.41 | 20.87 | 67229.64 | 3221.04 2014-05-24 17:28:00 | 3220.33 | 3220.42 | 3220.22 | 3220.24 | 0.47 | 1513.51 | 3220.24 2014-05-24 17:29:00 | 3220.24 | 3221.57 | 3220.22 | 3221.50 | 38.44 | 123815.81 | 3221.01 2014-05-24 17:30:00 | 3222.00 | 3223.64 | 3220.00 | 3220.22 | 1.36 | 4372.15 | 3221.93 2014-05-24 17:31:00 | 3220.12 | 3221.92 | 3220.11 | 3221.91 | 14.61 | 47063.44 | 3221.10 2014-05-24 17:32:00 | 3220.81 | 3221.53 | 3220.20 | 3220.20 | 32.20 | 103719.94 | 3220.82 2014-05-24 17:33:00 | 3220.20 | 3221.06 | 3220.12 | 3220.62 | 2.66 | 8576.89 | 3220.76 2014-05-24 17:34:00 | 3221.07 | 3221.48 | 3220.12 | 3221.48 | 36.09 | 116249.26 | 3221.09 2014-05-24 17:35:00 | 3221.50 | 3223.00 | 3220.04 | 3222.03 | 9.74 | 31372.58 | 3221.00 2014-05-24 17:36:00 | 3222.09 | 3224.86 | 3222.06 | 3224.03 | 35.67 | 115018.33 | 3224.06 2014-05-24 17:37:00 | 3224.97 | 3228.00 | 3223.31 | 3226.03 | 33.42 | 107770.24 | 3224.82 2014-05-24 17:38:00 | 3226.05 | 3227.95 | 3223.97 | 3223.97 | 20.96 | 67626.27 | 3226.44 2014-05-24 17:39:00 | 3223.01 | 3223.01 | 3222.00 | 3222.00 | 1.51 | 4869.56 | 3222.74 2014-05-24 17:40:00 | 3222.60 | 3222.60 | 3222.60 | 3222.60 | 0.14 | 451.16 | 3222.60 2014-05-24 17:41:00 | 3222.57 | 3223.00 | 3222.02 | 3222.08 | 6.41 | 20640.07 | 3222.49 2014-05-24 17:42:00 | 3223.00 | 3225.81 | 3223.00 | 3225.35 | 16.58 | 53458.73 | 3224.48 2014-05-24 17:43:00 | 3225.20 | 3226.13 | 3225.00 | 3225.00 | 8.72 | 28140.58 | 3225.65 2014-05-24 17:44:00 | 3226.00 | 3226.00 | 3222.00 | 3224.63 | 23.79 | 76709.28 | 3224.57 2014-05-24 17:45:00 | 3223.00 | 3224.03 | 3221.00 | 3223.87 | 4.49 | 14474.41 | 3222.98 2014-05-24 17:46:00 | 3224.00 | 3225.00 | 3224.00 | 3224.46 | 8.18 | 26364.42 | 3224.22 2014-05-24 17:47:00 | 3224.82 | 3227.89 | 3223.01 | 3227.08 | 24.98 | 80529.27 | 3224.40 2014-05-24 17:48:00 | 3227.08 | 3227.88 | 3226.21 | 3226.99 | 8.50 | 27425.09 | 3227.24 2014-05-24 17:49:00 | 3227.01 | 3227.01 | 3222.00 | 3224.89 | 15.29 | 49324.11 | 3226.12 2014-05-24 17:50:00 | 3224.94 | 3225.72 | 3224.00 | 3225.57 | 16.62 | 53603.88 | 3224.88 2014-05-24 17:51:00 | 3225.59 | 3226.08 | 3221.01 | 3222.63 | 12.18 | 39259.44 | 3223.80 2014-05-24 17:52:00 | 3221.89 | 3222.62 | 3220.21 | 3222.00 | 9.77 | 31489.96 | 3221.81 2014-05-24 17:53:00 | 3221.63 | 3223.00 | 3220.48 | 3223.00 | 18.21 | 58647.74 | 3221.16 2014-05-24 17:54:00 | 3223.19 | 3223.50 | 3222.30 | 3223.50 | 8.36 | 26944.76 | 3222.67 2014-05-24 17:55:00 | 3222.75 | 3223.13 | 3222.35 | 3222.42 | 10.87 | 35028.93 | 3222.83 2014-05-24 17:56:00 | 3222.14 | 3222.14 | 3220.20 | 3220.20 | 3.55 | 11429.15 | 3220.39 2014-05-24 17:57:00 | 3220.92 | 3220.94 | 3220.00 | 3220.56 | 11.77 | 37891.14 | 3220.39 2014-05-24 17:58:00 | 3220.85 | 3221.04 | 3220.08 | 3221.02 | 12.44 | 40080.78 | 3220.89 2014-05-24 17:59:00 | 3222.00 | 3222.02 | 3222.00 | 3222.02 | 1.09 | 3511.98 | 3222.00 2014-05-24 18:00:00 | 3223.00 | 3223.02 | 3221.00 | 3221.02 | 20.96 | 67511.52 | 3221.12 2014-05-24 18:01:00 | 3221.02 | 3222.00 | 3215.00 | 3219.13 | 41.66 | 134077.18 | 3218.14 2014-05-24 18:02:00 | 3220.97 | 3221.19 | 3220.24 | 3220.24 | 1.73 | 5564.86 | 3220.40 2014-05-24 18:03:00 | 3220.03 | 3220.03 | 3219.60 | 3220.00 | 4.82 | 15513.75 | 3219.96 2014-05-24 18:04:00 | 3219.86 | 3220.00 | 3219.86 | 3220.00 | 0.23 | 740.60 | 3219.98 2014-05-24 18:05:00 | 3219.85 | 3220.00 | 3219.85 | 3220.00 | 0.34 | 1104.46 | 3219.99 2014-05-24 18:06:00 | 3220.00 | 3221.00 | 3219.97 | 3221.00 | 0.70 | 2247.57 | 3220.01 2014-05-24 18:07:00 | 3221.02 | 3223.49 | 3219.11 | 3221.40 | 12.26 | 39481.46 | 3220.87 2014-05-24 18:08:00 | 3221.40 | 3223.39 | 3221.08 | 3221.23 | 2.58 | 8305.07 | 3222.77 2014-05-24 18:09:00 | 3221.16 | 3221.16 | 3221.16 | 3221.16 | 1.40 | 4509.62 | 3221.16 2014-05-24 18:10:00 | 3221.13 | 3221.13 | 3219.07 | 3220.72 | 12.36 | 39786.90 | 3219.53 2014-05-24 18:11:00 | 3220.00 | 3220.91 | 3218.82 | 3219.10 | 5.33 | 17141.57 | 3219.07 2014-05-24 18:12:00 | 3219.10 | 3219.10 | 3219.10 | 3219.10 | 3.23 | 10388.04 | 3219.10 2014-05-24 18:13:00 | 3219.08 | 3219.10 | 3218.38 | 3219.10 | 3.48 | 11204.99 | 3218.90 2014-05-24 18:14:00 | 3218.02 | 3219.10 | 3218.02 | 3219.10 | 1.57 | 5062.95 | 3218.66 2014-05-24 18:15:00 | 3218.77 | 3219.49 | 3218.76 | 3218.76 | 0.85 | 2736.03 | 3218.86 2014-05-24 18:16:00 | 3219.48 | 3219.48 | 3219.48 | 3219.48 | 0.04 | 125.56 | 3219.48 2014-05-24 18:17:00 | . | . | . | . | . | . | . 2014-05-24 18:18:00 | 3219.48 | 3221.02 | 3219.48 | 3221.00 | 7.91 | 25457.13 | 3220.38 2014-05-24 18:19:00 | 3220.96 | 3221.00 | 3220.96 | 3221.00 | 2.61 | 8419.63 | 3220.98 2014-05-24 18:20:00 | 3221.00 | 3221.00 | 3221.00 | 3221.00 | 0.45 | 1459.11 | 3221.00 2014-05-24 18:21:00 | 3220.14 | 3220.14 | 3220.14 | 3220.14 | 0.55 | 1764.64 | 3220.14 2014-05-24 18:22:00 | 3220.14 | 3220.14 | 3220.00 | 3220.02 | 1.06 | 3416.49 | 3220.07 2014-05-24 18:23:00 | 3220.50 | 3220.80 | 3220.50 | 3220.80 | 1.67 | 5378.46 | 3220.64 2014-05-24 18:24:00 | 3220.80 | 3220.80 | 3220.80 | 3220.80 | 5.03 | 16197.40 | 3220.80 2014-05-24 18:25:00 | 3220.80 | 3220.80 | 3220.50 | 3220.76 | 1.87 | 6006.72 | 3220.76 2014-05-24 18:26:00 | 3220.76 | 3220.76 | 3220.76 | 3220.76 | 0.01 | 32.21 | 3220.76 2014-05-24 18:27:00 | 3220.76 | 3220.76 | 3220.76 | 3220.76 | 0.12 | 380.05 | 3220.76 2014-05-24 18:28:00 | 3220.76 | 3220.78 | 3220.50 | 3220.78 | 1.65 | 5323.72 | 3220.64 2014-05-24 18:29:00 | 3220.78 | 3220.80 | 3220.78 | 3220.78 | 2.57 | 8270.97 | 3220.78 2014-05-24 18:30:00 | 3220.78 | 3220.80 | 3220.78 | 3220.80 | 1.03 | 3317.42 | 3220.79 2014-05-24 18:31:00 | 3220.80 | 3220.80 | 3220.66 | 3220.66 | 8.06 | 25966.08 | 3220.80 2014-05-24 18:32:00 | 3220.79 | 3220.80 | 3220.53 | 3220.53 | 0.32 | 1040.31 | 3220.78 2014-05-24 18:33:00 | 3220.80 | 3225.25 | 3220.80 | 3223.04 | 17.09 | 55077.43 | 3222.03 2014-05-24 18:34:00 | 3223.02 | 3225.84 | 3220.95 | 3224.24 | 7.99 | 25772.52 | 3224.79 2014-05-24 18:35:00 | 3224.47 | 3224.47 | 3224.47 | 3224.47 | 2.89 | 9325.17 | 3224.47 2014-05-24 18:36:00 | 3224.74 | 3225.63 | 3224.74 | 3225.63 | 1.77 | 5695.37 | 3225.01 2014-05-24 18:37:00 | 3225.63 | 3225.65 | 3225.63 | 3225.65 | 3.02 | 9754.31 | 3225.63 2014-05-24 18:38:00 | 3226.00 | 3227.00 | 3226.00 | 3227.00 | 15.56 | 50217.86 | 3226.95 2014-05-24 18:39:00 | 3227.00 | 3229.92 | 3227.00 | 3228.29 | 14.76 | 47661.44 | 3228.88 2014-05-24 18:40:00 | 3228.32 | 3230.22 | 3228.32 | 3230.22 | 39.98 | 129118.51 | 3229.66 2014-05-24 18:41:00 | 3230.79 | 3230.83 | 3230.00 | 3230.00 | 10.84 | 35000.87 | 3230.05 2014-05-24 18:42:00 | 3230.57 | 3230.68 | 3230.00 | 3230.59 | 17.93 | 57911.50 | 3230.05 2014-05-24 18:43:00 | 3230.32 | 3230.59 | 3225.64 | 3227.03 | 10.74 | 34656.44 | 3228.36 2014-05-24 18:44:00 | 3227.03 | 3228.21 | 3226.95 | 3227.17 | 10.96 | 35377.91 | 3227.62 2014-05-24 18:45:00 | 3227.01 | 3227.01 | 3227.01 | 3227.01 | 0.73 | 2355.72 | 3227.01 2014-05-24 18:46:00 | 3227.38 | 3229.24 | 3227.17 | 3227.30 | 10.85 | 35004.98 | 3227.46 2014-05-24 18:47:00 | 3227.30 | 3227.30 | 3227.00 | 3227.00 | 3.47 | 11188.19 | 3227.05 2014-05-24 18:48:00 | 3227.02 | 3228.08 | 3227.00 | 3227.33 | 7.11 | 22936.99 | 3227.38 2014-05-24 18:49:00 | 3227.23 | 3228.10 | 3227.23 | 3227.53 | 9.81 | 31647.72 | 3227.38 2014-05-24 18:50:00 | 3227.21 | 3227.21 | 3227.21 | 3227.21 | 5.92 | 19111.54 | 3227.21 2014-05-24 18:51:00 | 3227.63 | 3228.61 | 3227.50 | 3228.54 | 8.55 | 27595.02 | 3227.87 2014-05-24 18:52:00 | 3228.83 | 3228.83 | 3227.22 | 3228.35 | 17.51 | 56511.10 | 3228.28 2014-05-24 18:53:00 | 3227.91 | 3227.93 | 3227.91 | 3227.93 | 0.65 | 2088.46 | 3227.92 2014-05-24 18:54:00 | 3227.88 | 3227.98 | 3227.06 | 3227.06 | 1.66 | 5351.50 | 3227.68 2014-05-24 18:55:00 | 3227.06 | 3227.35 | 3227.04 | 3227.04 | 0.63 | 2020.21 | 3227.18 2014-05-24 18:56:00 | 3227.06 | 3227.60 | 3227.02 | 3227.12 | 2.96 | 9542.65 | 3227.14 2014-05-24 18:57:00 | 3227.12 | 3227.87 | 3226.98 | 3226.98 | 3.05 | 9855.67 | 3227.14 2014-05-24 18:58:00 | 3226.86 | 3226.86 | 3225.63 | 3226.82 | 12.94 | 41751.08 | 3226.26 2014-05-24 18:59:00 | 3226.84 | 3226.84 | 3225.71 | 3226.71 | 17.68 | 57034.07 | 3226.27 2014-05-24 19:00:00 | 3225.91 | 3226.00 | 3219.36 | 3221.93 | 24.39 | 78599.20 | 3222.47 2014-05-24 19:01:00 | 3221.04 | 3221.93 | 3219.48 | 3221.03 | 3.08 | 9934.41 | 3221.27 2014-05-24 19:02:00 | 3220.30 | 3221.54 | 3220.21 | 3221.54 | 10.14 | 32659.06 | 3220.81 2014-05-24 19:03:00 | 3220.06 | 3221.54 | 3220.04 | 3221.30 | 13.78 | 44394.52 | 3220.96 2014-05-24 19:04:00 | 3220.78 | 3221.54 | 3220.78 | 3221.04 | 5.49 | 17667.60 | 3221.08 2014-05-24 19:05:00 | 3221.04 | 3221.27 | 3221.04 | 3221.04 | 2.05 | 6600.18 | 3221.17 2014-05-24 19:06:00 | 3221.27 | 3221.54 | 3221.02 | 3221.32 | 0.61 | 1948.85 | 3221.23 2014-05-24 19:07:00 | 3221.28 | 3223.65 | 3221.28 | 3222.55 | 6.02 | 19403.63 | 3222.12 2014-05-24 19:08:00 | 3223.55 | 3224.81 | 3223.55 | 3224.65 | 1.87 | 6026.70 | 3224.56 2014-05-24 19:09:00 | 3224.33 | 3224.67 | 3222.00 | 3222.00 | 12.77 | 41174.86 | 3224.09 2014-05-24 19:10:00 | 3223.67 | 3223.67 | 3222.18 | 3222.52 | 11.60 | 37384.82 | 3222.83 2014-05-24 19:11:00 | 3223.54 | 3223.76 | 3222.07 | 3222.07 | 14.60 | 47045.65 | 3223.41 2014-05-24 19:12:00 | 3222.91 | 3223.31 | 3222.15 | 3223.20 | 5.69 | 18321.64 | 3222.80 2014-05-24 19:13:00 | 3223.43 | 3223.50 | 3223.22 | 3223.50 | 2.19 | 7069.02 | 3223.45 2014-05-24 19:14:00 | 3223.50 | 3225.99 | 3223.50 | 3225.02 | 1.12 | 3607.62 | 3223.97 2014-05-24 19:15:00 | 3225.02 | 3227.40 | 3225.02 | 3226.11 | 4.29 | 13835.34 | 3225.77 2014-05-24 19:16:00 | 3225.97 | 3225.97 | 3224.78 | 3225.07 | 13.95 | 44979.46 | 3225.03 2014-05-24 19:17:00 | 3225.86 | 3225.92 | 3224.66 | 3225.91 | 8.89 | 28662.70 | 3225.24 2014-05-24 19:18:00 | 3225.75 | 3225.75 | 3224.90 | 3224.94 | 1.97 | 6347.20 | 3225.20 2014-05-24 19:19:00 | 3225.82 | 3226.07 | 3225.13 | 3225.62 | 24.54 | 79170.76 | 3225.67 2014-05-24 19:20:00 | 3226.05 | 3226.99 | 3226.00 | 3226.00 | 10.00 | 32248.04 | 3226.09 2014-05-24 19:21:00 | 3226.04 | 3226.99 | 3226.04 | 3226.99 | 0.89 | 2881.11 | 3226.33 2014-05-24 19:22:00 | 3226.99 | 3227.00 | 3226.11 | 3227.00 | 0.72 | 2310.18 | 3226.51 2014-05-24 19:23:00 | 3227.00 | 3228.07 | 3227.00 | 3227.04 | 3.23 | 10417.16 | 3227.13 2014-05-24 19:24:00 | 3227.04 | 3227.04 | 3227.03 | 3227.04 | 5.49 | 17709.96 | 3227.03 2014-05-24 19:25:00 | 3227.08 | 3228.78 | 3227.04 | 3228.78 | 3.16 | 10205.24 | 3228.49 2014-05-24 19:26:00 | 3228.82 | 3229.00 | 3227.36 | 3228.00 | 11.12 | 35909.95 | 3228.15 2014-05-24 19:27:00 | 3228.47 | 3228.47 | 3228.46 | 3228.46 | 0.11 | 368.05 | 3228.47 2014-05-24 19:28:00 | . | . | . | . | . | . | . 2014-05-24 19:29:00 | . | . | . | . | . | . | . 2014-05-24 19:30:00 | 3229.00 | 3230.99 | 3229.00 | 3230.66 | 6.26 | 20234.73 | 3230.32 2014-05-24 19:31:00 | 3230.97 | 3230.97 | 3230.68 | 3230.68 | 0.96 | 3085.37 | 3230.76 2014-05-24 19:32:00 | 3230.90 | 3231.26 | 3230.90 | 3231.26 | 7.94 | 25647.70 | 3231.00 2014-05-24 19:33:00 | 3231.28 | 3231.99 | 3231.26 | 3231.82 | 2.82 | 9103.41 | 3231.60 2014-05-24 19:34:00 | 3231.82 | 3231.82 | 3230.73 | 3230.73 | 13.29 | 42937.88 | 3231.81 2014-05-24 19:35:00 | 3230.96 | 3230.96 | 3229.27 | 3229.27 | 4.18 | 13491.14 | 3230.64 2014-05-24 19:36:00 | 3229.27 | 3229.27 | 3229.27 | 3229.27 | 0.40 | 1304.63 | 3229.27 2014-05-24 19:37:00 | 3229.00 | 3230.23 | 3229.00 | 3230.00 | 5.22 | 16867.37 | 3230.06 2014-05-24 19:38:00 | 3229.26 | 3230.12 | 3229.01 | 3229.14 | 11.04 | 35637.77 | 3229.52 2014-05-24 19:39:00 | 3229.71 | 3230.19 | 3229.36 | 3229.49 | 2.93 | 9456.36 | 3229.63 2014-05-24 19:40:00 | 3229.33 | 3231.87 | 3229.33 | 3230.10 | 5.69 | 18390.03 | 3229.72 2014-05-24 19:41:00 | 3230.33 | 3231.46 | 3230.13 | 3230.15 | 9.68 | 31286.05 | 3230.70 2014-05-24 19:42:00 | 3230.07 | 3230.07 | 3229.95 | 3229.95 | 0.17 | 555.56 | 3230.00 2014-05-24 19:43:00 | 3229.95 | 3230.00 | 3229.95 | 3230.00 | 0.11 | 355.30 | 3229.98 2014-05-24 19:44:00 | 3230.00 | 3231.46 | 3230.00 | 3231.45 | 4.38 | 14133.07 | 3230.42 2014-05-24 19:45:00 | 3231.45 | 3234.00 | 3230.00 | 3234.00 | 31.28 | 101126.36 | 3233.04 2014-05-24 19:46:00 | 3232.14 | 3233.97 | 3232.14 | 3233.20 | 10.57 | 34177.46 | 3233.13 2014-05-24 19:47:00 | 3234.00 | 3237.00 | 3233.99 | 3237.00 | 16.91 | 54706.01 | 3235.70 2014-05-24 19:48:00 | 3237.00 | 3238.00 | 3235.50 | 3236.26 | 11.47 | 37107.43 | 3236.30 2014-05-24 19:49:00 | 3237.97 | 3239.00 | 3236.70 | 3237.12 | 13.87 | 44909.85 | 3237.91 2014-05-24 19:50:00 | 3237.12 | 3237.24 | 3236.12 | 3237.24 | 1.17 | 3794.01 | 3237.21 2014-05-24 19:51:00 | 3237.22 | 3238.51 | 3236.05 | 3237.90 | 13.11 | 42425.64 | 3237.36 2014-05-24 19:52:00 | 3237.90 | 3238.96 | 3235.00 | 3238.50 | 8.44 | 27335.07 | 3237.22 2014-05-24 19:53:00 | 3238.00 | 3238.45 | 3236.02 | 3236.90 | 6.68 | 21603.53 | 3236.48 2014-05-24 19:54:00 | 3236.26 | 3236.90 | 3231.46 | 3231.51 | 8.44 | 27299.64 | 3234.55 2014-05-24 19:55:00 | 3233.00 | 3235.64 | 3232.15 | 3235.02 | 3.09 | 9996.17 | 3233.96 2014-05-24 19:56:00 | 3235.01 | 3235.04 | 3234.74 | 3235.04 | 6.58 | 21270.29 | 3235.02 2014-05-24 19:57:00 | 3235.67 | 3237.00 | 3234.97 | 3237.00 | 9.52 | 30802.04 | 3236.87 2014-05-24 19:58:00 | 3236.86 | 3236.98 | 3235.38 | 3236.00 | 13.94 | 45120.50 | 3236.07 2014-05-24 19:59:00 | 3236.58 | 3236.60 | 3234.85 | 3234.85 | 5.07 | 16400.40 | 3236.07 2014-05-24 20:00:00 | 3234.96 | 3235.64 | 3234.00 | 3234.00 | 39.40 | 127466.57 | 3235.36 2014-05-24 20:01:00 | 3234.00 | 3237.00 | 3234.00 | 3235.94 | 13.89 | 44926.08 | 3235.58 2014-05-24 20:02:00 | 3236.56 | 3236.56 | 3236.05 | 3236.40 | 1.37 | 4437.17 | 3236.45 2014-05-24 20:03:00 | 3235.40 | 3236.82 | 3234.41 | 3234.41 | 10.44 | 33772.37 | 3236.14 2014-05-24 20:04:00 | 3235.29 | 3235.95 | 3234.53 | 3234.95 | 7.24 | 23422.05 | 3235.54 2014-05-24 20:05:00 | 3234.86 | 3235.69 | 3234.03 | 3234.33 | 28.65 | 92660.86 | 3234.80 2014-05-24 20:06:00 | 3235.34 | 3235.34 | 3226.58 | 3233.21 | 24.80 | 80196.80 | 3233.87 2014-05-24 20:07:00 | 3228.00 | 3234.37 | 3228.00 | 3232.37 | 25.96 | 83896.39 | 3231.88 2014-05-24 20:08:00 | 3232.37 | 3232.37 | 3231.00 | 3231.00 | 6.20 | 20022.65 | 3232.07 2014-05-24 20:09:00 | 3231.69 | 3232.37 | 3231.69 | 3232.37 | 11.04 | 35671.33 | 3231.98 2014-05-24 20:10:00 | 3232.15 | 3232.37 | 3231.06 | 3231.48 | 25.87 | 83606.26 | 3231.41 2014-05-24 20:11:00 | 3232.37 | 3232.37 | 3232.00 | 3232.00 | 19.69 | 63635.16 | 3232.34 2014-05-24 20:12:00 | 3232.00 | 3232.00 | 3232.00 | 3232.00 | 0.15 | 491.26 | 3232.00 2014-05-24 20:13:00 | 3232.00 | 3232.00 | 3232.00 | 3232.00 | 3.90 | 12588.64 | 3232.00 2014-05-24 20:14:00 | 3232.00 | 3232.00 | 3232.00 | 3232.00 | 3.62 | 11690.14 | 3232.00 2014-05-24 20:15:00 | 3232.00 | 3232.00 | 3232.00 | 3232.00 | 7.97 | 25768.74 | 3232.00 2014-05-24 20:16:00 | . | . | . | . | . | . | . 2014-05-24 20:17:00 | 3231.00 | 3231.00 | 3231.00 | 3231.00 | 0.22 | 714.05 | 3231.00 2014-05-24 20:18:00 | 3231.68 | 3232.00 | 3231.61 | 3232.00 | 2.51 | 8096.15 | 3231.99 2014-05-24 20:19:00 | 3231.82 | 3232.00 | 3231.04 | 3232.00 | 5.12 | 16542.85 | 3231.66 2014-05-24 20:20:00 | 3231.08 | 3234.36 | 3230.98 | 3233.46 | 16.91 | 54655.70 | 3232.53 2014-05-24 20:21:00 | 3234.36 | 3237.00 | 3234.36 | 3235.00 | 0.91 | 2947.70 | 3235.68 2014-05-24 20:22:00 | 3235.75 | 3238.00 | 3235.75 | 3237.03 | 24.23 | 78425.41 | 3236.31 2014-05-24 20:23:00 | 3237.03 | 3238.74 | 3235.09 | 3237.16 | 8.43 | 27304.50 | 3237.43 2014-05-24 20:24:00 | 3238.26 | 3238.73 | 3237.31 | 3237.68 | 29.39 | 95158.03 | 3238.32 2014-05-24 20:25:00 | 3237.77 | 3238.96 | 3236.00 | 3236.00 | 2.67 | 8641.99 | 3237.91 2014-05-24 20:26:00 | 3236.00 | 3238.94 | 3235.06 | 3235.98 | 2.98 | 9655.07 | 3236.70 2014-05-24 20:27:00 | 3235.72 | 3236.74 | 3235.07 | 3235.18 | 20.45 | 66186.99 | 3235.74 2014-05-24 20:28:00 | 3236.65 | 3236.65 | 3236.65 | 3236.65 | 0.11 | 346.32 | 3236.65 2014-05-24 20:29:00 | 3236.65 | 3237.00 | 3236.65 | 3237.00 | 0.19 | 605.29 | 3236.86 2014-05-24 20:30:00 | 3237.02 | 3237.02 | 3237.02 | 3237.02 | 0.10 | 323.70 | 3237.02 2014-05-24 20:31:00 | 3237.91 | 3238.03 | 3237.91 | 3238.03 | 0.79 | 2557.97 | 3237.94 2014-05-24 20:32:00 | . | . | . | . | . | . | . 2014-05-24 20:33:00 | 3238.15 | 3238.15 | 3238.03 | 3238.05 | 0.95 | 3063.19 | 3238.04 2014-05-24 20:34:00 | 3238.74 | 3238.76 | 3238.05 | 3238.05 | 1.54 | 4996.85 | 3238.40 2014-05-24 20:35:00 | 3238.07 | 3238.76 | 3238.05 | 3238.76 | 3.79 | 12263.04 | 3238.19 2014-05-24 20:36:00 | 3238.08 | 3238.76 | 3238.06 | 3238.08 | 3.24 | 10475.31 | 3238.12 2014-05-24 20:37:00 | 3238.08 | 3239.02 | 3237.12 | 3238.98 | 27.50 | 89049.56 | 3238.40 2014-05-24 20:38:00 | 3239.10 | 3239.33 | 3239.10 | 3239.31 | 1.12 | 3628.02 | 3239.30 2014-05-24 20:39:00 | 3239.96 | 3239.99 | 3239.96 | 3239.99 | 1.61 | 5219.60 | 3239.97 2014-05-24 20:40:00 | 3240.00 | 3240.00 | 3239.99 | 3239.99 | 0.43 | 1389.96 | 3239.99 2014-05-24 20:41:00 | 3239.31 | 3239.31 | 3239.31 | 3239.31 | 0.05 | 161.97 | 3239.31 2014-05-24 20:42:00 | 3239.31 | 3239.31 | 3239.31 | 3239.31 | 0.32 | 1036.58 | 3239.31 2014-05-24 20:43:00 | . | . | . | . | . | . | . 2014-05-24 20:44:00 | 3239.31 | 3239.31 | 3238.17 | 3238.94 | 15.60 | 50530.13 | 3238.90 2014-05-24 20:45:00 | 3239.38 | 3240.02 | 3238.39 | 3238.48 | 15.26 | 49433.98 | 3239.66 2014-05-24 20:46:00 | 3238.46 | 3239.98 | 3238.46 | 3239.98 | 3.03 | 9806.29 | 3238.54 2014-05-24 20:47:00 | 3238.67 | 3239.46 | 3238.54 | 3239.46 | 9.71 | 31457.13 | 3239.33 2014-05-24 20:48:00 | 3239.07 | 3239.95 | 3238.84 | 3239.94 | 11.46 | 37120.41 | 3239.41 2014-05-24 20:49:00 | 3239.96 | 3239.96 | 3239.96 | 3239.96 | 4.00 | 12959.84 | 3239.96 2014-05-24 20:50:00 | 3239.98 | 3241.88 | 3238.85 | 3241.60 | 5.87 | 19026.25 | 3241.27 2014-05-24 20:51:00 | 3240.60 | 3242.32 | 3240.60 | 3242.04 | 16.46 | 53355.16 | 3241.50 2014-05-24 20:52:00 | 3242.04 | 3245.00 | 3242.02 | 3244.06 | 34.88 | 113143.85 | 3243.80 2014-05-24 20:53:00 | 3245.00 | 3245.00 | 3241.00 | 3241.97 | 60.35 | 195829.82 | 3244.79 2014-05-24 20:54:00 | 3241.02 | 3244.00 | 3241.00 | 3243.05 | 10.58 | 34294.26 | 3241.42 2014-05-24 20:55:00 | 3243.05 | 3243.87 | 3242.19 | 3243.58 | 19.04 | 61740.23 | 3242.83 2014-05-24 20:56:00 | 3243.58 | 3246.02 | 3243.58 | 3246.00 | 29.67 | 96277.99 | 3244.85 2014-05-24 20:57:00 | 3246.00 | 3246.99 | 3245.00 | 3245.81 | 11.57 | 37547.34 | 3245.23 2014-05-24 20:58:00 | 3245.81 | 3246.74 | 3245.00 | 3245.02 | 29.22 | 94832.32 | 3245.46 2014-05-24 20:59:00 | 3246.02 | 3246.02 | 3244.90 | 3244.90 | 23.95 | 77720.48 | 3245.52 2014-05-24 21:00:00 | 3244.90 | 3245.00 | 3244.90 | 3245.00 | 2.90 | 9410.40 | 3244.96 2014-05-24 21:01:00 | 3245.00 | 3245.64 | 3243.15 | 3244.97 | 6.22 | 20169.68 | 3244.80 2014-05-24 21:02:00 | 3244.93 | 3245.13 | 3243.93 | 3244.96 | 16.99 | 55131.07 | 3244.53 2014-05-24 21:03:00 | 3244.98 | 3247.12 | 3244.96 | 3245.94 | 5.94 | 19280.61 | 3245.35 2014-05-24 21:04:00 | 3245.00 | 3245.87 | 3245.00 | 3245.87 | 4.15 | 13460.72 | 3245.11 2014-05-24 21:05:00 | 3245.00 | 3245.84 | 3245.00 | 3245.84 | 2.88 | 9341.07 | 3245.68 2014-05-24 21:06:00 | 3245.54 | 3245.86 | 3245.06 | 3245.86 | 2.10 | 6816.20 | 3245.81 2014-05-24 21:07:00 | 3245.86 | 3247.83 | 3245.86 | 3247.83 | 1.22 | 3944.42 | 3246.43 2014-05-24 21:08:00 | 3247.86 | 3247.99 | 3246.86 | 3247.98 | 1.54 | 4998.12 | 3247.64 2014-05-24 21:09:00 | 3247.98 | 3248.00 | 3247.98 | 3248.00 | 14.56 | 47287.63 | 3248.00 2014-05-24 21:10:00 | 3248.00 | 3248.00 | 3247.00 | 3247.96 | 26.77 | 86934.88 | 3247.23 2014-05-24 21:11:00 | 3247.02 | 3247.96 | 3246.86 | 3246.90 | 6.70 | 21749.36 | 3247.14 2014-05-24 21:12:00 | 3246.86 | 3246.86 | 3245.00 | 3245.00 | 7.52 | 24389.29 | 3245.41 2014-05-24 21:13:00 | 3245.00 | 3245.72 | 3243.90 | 3244.86 | 14.69 | 47660.28 | 3244.84 2014-05-24 21:14:00 | 3244.86 | 3244.86 | 3244.06 | 3244.06 | 0.54 | 1748.69 | 3244.32 2014-05-24 21:15:00 | 3244.50 | 3244.50 | 3244.04 | 3244.04 | 2.61 | 8454.35 | 3244.19 2014-05-24 21:16:00 | 3243.86 | 3243.86 | 3242.17 | 3242.98 | 2.14 | 6949.83 | 3243.04 2014-05-24 21:17:00 | 3242.28 | 3242.96 | 3240.97 | 3241.17 | 10.77 | 34898.01 | 3241.50 2014-05-24 21:18:00 | 3240.25 | 3240.90 | 3240.23 | 3240.32 | 7.43 | 24067.80 | 3240.58 2014-05-24 21:19:00 | 3240.32 | 3240.89 | 3239.73 | 3239.77 | 18.00 | 58316.12 | 3240.32 2014-05-24 21:20:00 | 3239.73 | 3239.73 | 3239.00 | 3239.00 | 7.11 | 23030.83 | 3239.22 2014-05-24 21:21:00 | 3239.72 | 3239.72 | 3239.51 | 3239.70 | 4.92 | 15936.07 | 3239.70 2014-05-24 21:22:00 | 3239.48 | 3239.99 | 3239.48 | 3239.99 | 14.85 | 48099.07 | 3239.65 2014-05-24 21:23:00 | 3239.99 | 3242.00 | 3239.99 | 3240.65 | 10.58 | 34273.38 | 3240.67 2014-05-24 21:24:00 | 3240.78 | 3240.86 | 3237.77 | 3237.81 | 23.67 | 76678.74 | 3240.17 2014-05-24 21:25:00 | 3238.03 | 3238.44 | 3237.07 | 3237.90 | 10.83 | 35061.02 | 3238.00 2014-05-24 21:26:00 | 3238.29 | 3238.44 | 3237.07 | 3237.20 | 8.42 | 27250.08 | 3237.89 2014-05-24 21:27:00 | 3237.00 | 3237.86 | 3236.79 | 3237.39 | 14.70 | 47604.23 | 3237.50 2014-05-24 21:28:00 | 3236.84 | 3237.51 | 3236.84 | 3237.03 | 1.05 | 3395.84 | 3237.22 2014-05-24 21:29:00 | 3236.90 | 3237.90 | 3236.90 | 3237.67 | 22.33 | 72301.99 | 3237.45 2014-05-24 21:30:00 | 3237.67 | 3237.83 | 3236.91 | 3236.99 | 9.59 | 31042.92 | 3237.35 2014-05-24 21:31:00 | 3236.84 | 3236.84 | 3236.00 | 3236.00 | 0.52 | 1670.10 | 3236.63 2014-05-24 21:32:00 | . | . | . | . | . | . | . 2014-05-24 21:33:00 | 3236.02 | 3236.02 | 3236.00 | 3236.02 | 1.03 | 3349.27 | 3236.01 2014-05-24 21:34:00 | 3236.02 | 3236.02 | 3235.00 | 3235.00 | 8.71 | 28195.22 | 3236.00 2014-05-24 21:35:00 | 3235.57 | 3235.96 | 3234.50 | 3235.25 | 35.66 | 115355.66 | 3234.88 2014-05-24 21:36:00 | 3235.91 | 3235.91 | 3235.91 | 3235.91 | 0.17 | 533.93 | 3235.91 2014-05-24 21:37:00 | 3235.76 | 3236.02 | 3235.76 | 3236.02 | 0.64 | 2083.96 | 3235.96 2014-05-24 21:38:00 | 3236.02 | 3236.02 | 3236.00 | 3236.00 | 0.50 | 1621.24 | 3236.02 2014-05-24 21:39:00 | 3236.01 | 3236.01 | 3236.01 | 3236.01 | 0.19 | 621.31 | 3236.01 2014-05-24 21:40:00 | . | . | . | . | . | . | . 2014-05-24 21:41:00 | . | . | . | . | . | . | . 2014-05-24 21:42:00 | . | . | . | . | . | . | . 2014-05-24 21:43:00 | 3236.01 | 3236.01 | 3236.01 | 3236.01 | 0.05 | 161.80 | 3236.01 2014-05-24 21:44:00 | 3236.01 | 3237.00 | 3236.01 | 3237.00 | 1.25 | 4058.45 | 3236.40 2014-05-24 21:45:00 | 3237.00 | 3237.02 | 3237.00 | 3237.00 | 0.81 | 2628.44 | 3237.00 2014-05-24 21:46:00 | 3237.00 | 3237.00 | 3237.00 | 3237.00 | 3.10 | 10034.70 | 3237.00 2014-05-24 21:47:00 | 3237.00 | 3237.00 | 3237.00 | 3237.00 | 5.00 | 16178.53 | 3237.00 2014-05-24 21:48:00 | 3236.02 | 3236.93 | 3236.00 | 3236.69 | 14.77 | 47809.76 | 3236.73 2014-05-24 21:49:00 | 3236.98 | 3236.98 | 3236.00 | 3236.34 | 4.74 | 15344.53 | 3236.56 2014-05-24 21:50:00 | 3236.09 | 3236.89 | 3235.45 | 3235.45 | 28.42 | 91948.34 | 3235.91 2014-05-24 21:51:00 | 3236.46 | 3236.48 | 3235.35 | 3236.48 | 20.35 | 65835.85 | 3235.50 2014-05-24 21:52:00 | 3236.69 | 3236.84 | 3235.68 | 3236.84 | 1.27 | 4109.97 | 3236.19 2014-05-24 21:53:00 | 3236.96 | 3240.00 | 3236.30 | 3237.00 | 0.59 | 1916.61 | 3237.52 2014-05-24 21:54:00 | 3237.41 | 3237.85 | 3236.40 | 3237.79 | 28.14 | 91102.38 | 3237.24 2014-05-24 21:55:00 | 3237.71 | 3237.71 | 3236.43 | 3237.46 | 13.55 | 43873.67 | 3236.95 2014-05-24 21:56:00 | 3236.82 | 3236.93 | 3236.49 | 3236.49 | 0.54 | 1751.12 | 3236.82 2014-05-24 21:57:00 | . | . | . | . | . | . | . 2014-05-24 21:58:00 | 3236.25 | 3236.25 | 3236.02 | 3236.02 | 0.45 | 1469.21 | 3236.14 2014-05-24 21:59:00 | 3236.76 | 3237.03 | 3236.76 | 3237.03 | 0.35 | 1132.89 | 3236.84 2014-05-24 22:00:00 | 3237.70 | 3238.00 | 3236.87 | 3236.87 | 4.42 | 14294.35 | 3237.68 2014-05-24 22:01:00 | 3238.00 | 3239.88 | 3238.00 | 3239.88 | 4.35 | 14098.76 | 3239.61 2014-05-24 22:02:00 | 3239.00 | 3239.88 | 3238.34 | 3239.88 | 9.58 | 31021.80 | 3239.20 2014-05-24 22:03:00 | 3238.69 | 3239.08 | 3238.61 | 3239.08 | 0.99 | 3193.64 | 3238.99 2014-05-24 22:04:00 | 3239.08 | 3239.82 | 3239.04 | 3239.80 | 3.79 | 12274.28 | 3239.45 2014-05-24 22:05:00 | 3239.80 | 3244.86 | 3239.68 | 3243.02 | 21.22 | 68817.71 | 3243.21 2014-05-24 22:06:00 | 3243.78 | 3243.78 | 3243.00 | 3243.16 | 3.20 | 10368.18 | 3243.10 2014-05-24 22:07:00 | 3243.08 | 3243.08 | 3242.02 | 3242.94 | 1.74 | 5648.55 | 3242.57 2014-05-24 22:08:00 | 3242.03 | 3242.05 | 3242.01 | 3242.01 | 5.49 | 17798.69 | 3242.02 2014-05-24 22:09:00 | 3242.01 | 3242.78 | 3242.01 | 3242.48 | 1.69 | 5482.57 | 3242.20 2014-05-24 22:10:00 | 3242.46 | 3242.82 | 3242.40 | 3242.59 | 1.90 | 6160.74 | 3242.49 2014-05-24 22:11:00 | 3242.51 | 3243.00 | 3242.51 | 3243.00 | 4.38 | 14191.06 | 3242.93 2014-05-24 22:12:00 | 3242.99 | 3243.06 | 3242.99 | 3243.02 | 2.66 | 8632.87 | 3243.00 2014-05-24 22:13:00 | 3244.00 | 3244.39 | 3243.71 | 3244.39 | 8.75 | 28387.77 | 3244.32 2014-05-24 22:14:00 | 3244.41 | 3244.41 | 3244.41 | 3244.41 | 1.65 | 5366.25 | 3244.41 2014-05-24 22:15:00 | 3244.59 | 3245.00 | 3244.59 | 3244.59 | 4.15 | 13462.01 | 3244.64 2014-05-24 22:16:00 | 3244.61 | 3245.00 | 3244.61 | 3244.87 | 3.72 | 12081.10 | 3244.99 2014-05-24 22:17:00 | 3245.13 | 3246.21 | 3245.07 | 3246.21 | 5.05 | 16379.59 | 3245.41 2014-05-24 22:18:00 | 3246.56 | 3247.92 | 3246.00 | 3247.08 | 11.93 | 38727.71 | 3246.79 2014-05-24 22:19:00 | 3247.08 | 3247.82 | 3246.10 | 3246.83 | 15.57 | 50552.07 | 3246.76 2014-05-24 22:20:00 | 3246.53 | 3246.53 | 3245.00 | 3245.00 | 8.08 | 26225.26 | 3246.50 2014-05-24 22:21:00 | 3244.05 | 3245.39 | 3243.12 | 3243.12 | 7.84 | 25444.34 | 3243.80 2014-05-24 22:22:00 | 3243.09 | 3244.21 | 3242.60 | 3242.60 | 3.71 | 12039.38 | 3243.37 2014-05-24 22:23:00 | 3242.58 | 3242.58 | 3235.00 | 3237.97 | 10.30 | 33333.75 | 3237.86 2014-05-24 22:24:00 | 3236.97 | 3239.83 | 3236.92 | 3239.64 | 27.12 | 87808.70 | 3237.55 2014-05-24 22:25:00 | 3238.47 | 3239.58 | 3238.28 | 3239.26 | 8.35 | 27054.56 | 3239.29 2014-05-24 22:26:00 | 3239.02 | 3241.00 | 3239.02 | 3239.07 | 2.95 | 9549.42 | 3239.29 2014-05-24 22:27:00 | 3239.45 | 3240.74 | 3239.38 | 3239.78 | 34.10 | 110479.88 | 3239.88 2014-05-24 22:28:00 | 3239.32 | 3239.81 | 3239.00 | 3239.00 | 1.79 | 5791.76 | 3239.24 2014-05-24 22:29:00 | 3238.97 | 3239.28 | 3238.61 | 3239.28 | 5.08 | 16450.82 | 3238.99 2014-05-24 22:30:00 | 3239.93 | 3239.95 | 3239.00 | 3239.00 | 6.78 | 21955.01 | 3239.16 2014-05-24 22:31:00 | 3239.00 | 3239.00 | 3237.45 | 3237.45 | 5.90 | 19098.57 | 3238.14 2014-05-24 22:32:00 | 3237.01 | 3237.01 | 3237.01 | 3237.01 | 0.11 | 359.31 | 3237.01 2014-05-24 22:33:00 | 3237.98 | 3237.98 | 3237.06 | 3237.98 | 0.34 | 1091.14 | 3237.82 2014-05-24 22:34:00 | 3237.98 | 3238.02 | 3237.98 | 3238.00 | 5.84 | 18903.37 | 3237.99 2014-05-24 22:35:00 | 3239.00 | 3242.96 | 3239.00 | 3242.00 | 5.05 | 16374.03 | 3241.10 2014-05-24 22:36:00 | 3242.03 | 3243.00 | 3234.00 | 3235.00 | 33.35 | 107995.26 | 3237.85 2014-05-24 22:37:00 | 3235.00 | 3237.00 | 3233.27 | 3237.00 | 17.75 | 57418.06 | 3235.73 2014-05-24 22:38:00 | 3236.91 | 3237.00 | 3236.91 | 3237.00 | 0.78 | 2537.78 | 3236.97 2014-05-24 22:39:00 | 3236.91 | 3237.00 | 3236.91 | 3237.00 | 4.29 | 13883.45 | 3236.99 2014-05-24 22:40:00 | 3236.91 | 3236.91 | 3236.89 | 3236.91 | 1.45 | 4706.46 | 3236.90 2014-05-24 22:41:00 | 3236.91 | 3239.99 | 3236.00 | 3239.00 | 3.86 | 12489.53 | 3237.31 2014-05-24 22:42:00 | 3238.03 | 3240.83 | 3238.03 | 3239.66 | 20.05 | 64950.30 | 3239.74 2014-05-24 22:43:00 | 3240.33 | 3240.33 | 3239.66 | 3240.33 | 17.72 | 57415.80 | 3239.80 2014-05-24 22:44:00 | 3240.73 | 3242.15 | 3240.73 | 3242.15 | 0.59 | 1915.92 | 3241.83 2014-05-24 22:45:00 | 3241.87 | 3242.87 | 3241.52 | 3241.52 | 9.78 | 31705.41 | 3242.19 2014-05-24 22:46:00 | 3242.56 | 3242.88 | 3241.69 | 3242.56 | 13.02 | 42218.41 | 3242.33 2014-05-24 22:47:00 | 3241.68 | 3242.99 | 3241.67 | 3242.99 | 28.18 | 91354.90 | 3242.18 2014-05-24 22:48:00 | 3242.99 | 3244.00 | 3242.96 | 3243.02 | 35.74 | 115905.44 | 3243.02 2014-05-24 22:49:00 | 3244.00 | 3244.00 | 3243.00 | 3243.01 | 4.37 | 14157.95 | 3243.52 2014-05-24 22:50:00 | 3243.01 | 3246.00 | 3242.92 | 3242.92 | 11.84 | 38388.69 | 3243.66 2014-05-24 22:51:00 | 3242.92 | 3244.80 | 3242.92 | 3244.80 | 9.46 | 30682.54 | 3243.40 2014-05-24 22:52:00 | 3244.72 | 3244.72 | 3243.03 | 3244.62 | 26.61 | 86293.57 | 3243.51 2014-05-24 22:53:00 | 3244.60 | 3245.00 | 3244.60 | 3245.00 | 6.17 | 20023.68 | 3244.80 2014-05-24 22:54:00 | 3244.85 | 3245.34 | 3243.11 | 3244.64 | 32.56 | 105628.15 | 3244.11 2014-05-24 22:55:00 | 3244.66 | 3244.75 | 3244.27 | 3244.75 | 16.05 | 52073.90 | 3244.48 2014-05-24 22:56:00 | 3244.75 | 3244.78 | 3244.73 | 3244.78 | 1.79 | 5821.10 | 3244.76 2014-05-24 22:57:00 | 3244.93 | 3245.00 | 3244.76 | 3244.76 | 6.86 | 22252.85 | 3244.80 2014-05-24 22:58:00 | 3244.00 | 3245.00 | 3244.00 | 3244.70 | 0.32 | 1031.83 | 3244.74 2014-05-24 22:59:00 | 3244.75 | 3246.17 | 3244.75 | 3244.75 | 10.31 | 33449.70 | 3245.02 2014-05-24 23:00:00 | 3246.00 | 3246.56 | 3246.00 | 3246.56 | 2.02 | 6541.45 | 3246.38 2014-05-24 23:01:00 | 3247.00 | 3247.97 | 3247.00 | 3247.16 | 2.85 | 9258.86 | 3247.58 2014-05-24 23:02:00 | 3247.88 | 3248.00 | 3247.88 | 3247.94 | 37.31 | 121174.91 | 3247.96 2014-05-24 23:03:00 | 3247.98 | 3248.00 | 3247.94 | 3248.00 | 42.04 | 136532.49 | 3247.99 2014-05-24 23:04:00 | 3248.00 | 3248.04 | 3247.99 | 3248.02 | 31.74 | 103078.45 | 3248.00 2014-05-24 23:05:00 | 3248.02 | 3248.02 | 3247.16 | 3247.16 | 3.72 | 12075.85 | 3247.94 2014-05-24 23:06:00 | 3247.16 | 3247.16 | 3246.97 | 3246.99 | 2.96 | 9604.68 | 3247.02 2014-05-24 23:07:00 | 3246.86 | 3246.86 | 3245.31 | 3246.11 | 8.69 | 28216.66 | 3245.91 2014-05-24 23:08:00 | 3245.28 | 3246.07 | 3243.03 | 3244.15 | 9.88 | 32048.20 | 3244.73 2014-05-24 23:09:00 | 3244.15 | 3245.00 | 3244.15 | 3245.00 | 10.14 | 32916.19 | 3244.89 2014-05-24 23:10:00 | 3244.70 | 3244.70 | 3244.44 | 3244.44 | 0.75 | 2423.67 | 3244.54 2014-05-24 23:11:00 | 3244.44 | 3245.00 | 3244.44 | 3245.00 | 2.82 | 9153.60 | 3244.81 2014-05-24 23:12:00 | 3245.00 | 3245.00 | 3243.15 | 3243.15 | 1.79 | 5817.58 | 3244.61 2014-05-24 23:13:00 | 3243.15 | 3244.46 | 3242.36 | 3243.07 | 4.06 | 13157.57 | 3243.18 2014-05-24 23:14:00 | 3243.07 | 3243.08 | 3242.54 | 3243.08 | 8.29 | 26877.48 | 3242.94 2014-05-24 23:15:00 | 3243.08 | 3243.08 | 3242.02 | 3242.94 | 13.18 | 42720.93 | 3242.58 2014-05-24 23:16:00 | 3242.94 | 3243.20 | 3242.74 | 3243.20 | 1.90 | 6151.86 | 3242.94 2014-05-24 23:17:00 | 3243.59 | 3244.15 | 3243.29 | 3244.15 | 13.53 | 43885.77 | 3243.83 2014-05-24 23:18:00 | 3244.50 | 3248.99 | 3244.50 | 3248.02 | 7.92 | 25702.79 | 3246.94 2014-05-24 23:19:00 | 3248.07 | 3248.10 | 3247.94 | 3247.94 | 13.25 | 43041.91 | 3247.96 2014-05-24 23:20:00 | 3247.00 | 3247.00 | 3245.04 | 3245.06 | 8.59 | 27879.53 | 3245.58 2014-05-24 23:21:00 | 3245.26 | 3246.91 | 3244.23 | 3244.29 | 23.91 | 77580.15 | 3245.35 2014-05-24 23:22:00 | 3244.85 | 3245.25 | 3244.00 | 3244.00 | 19.24 | 62447.64 | 3245.04 2014-05-24 23:23:00 | 3244.02 | 3244.70 | 3244.02 | 3244.02 | 0.77 | 2488.18 | 3244.04 2014-05-24 23:24:00 | 3244.00 | 3244.10 | 3244.00 | 3244.04 | 1.72 | 5573.29 | 3244.06 2014-05-24 23:25:00 | 3244.99 | 3246.15 | 3244.99 | 3246.15 | 7.19 | 23326.37 | 3245.18 2014-05-24 23:26:00 | 3246.99 | 3247.00 | 3246.99 | 3247.00 | 0.41 | 1331.27 | 3246.99 2014-05-24 23:27:00 | 3247.15 | 3249.00 | 3247.15 | 3249.00 | 16.00 | 51978.75 | 3248.47 2014-05-24 23:28:00 | 3249.00 | 3249.99 | 3248.96 | 3249.98 | 57.86 | 188007.09 | 3249.29 2014-05-24 23:29:00 | 3249.99 | 3250.98 | 3249.99 | 3250.96 | 40.77 | 132486.31 | 3250.00 2014-05-24 23:30:00 | 3250.03 | 3250.96 | 3249.93 | 3249.99 | 23.93 | 77786.64 | 3250.18 2014-05-24 23:31:00 | 3249.00 | 3251.00 | 3248.01 | 3250.15 | 16.00 | 52007.20 | 3249.84 2014-05-24 23:32:00 | 3250.15 | 3256.00 | 3250.15 | 3255.97 | 65.71 | 213793.33 | 3253.44 2014-05-24 23:33:00 | 3254.15 | 3256.02 | 3253.97 | 3253.97 | 54.34 | 176886.74 | 3255.36 2014-05-24 23:34:00 | 3253.92 | 3253.95 | 3250.45 | 3251.94 | 18.34 | 59637.61 | 3252.66 2014-05-24 23:35:00 | 3251.29 | 3254.00 | 3251.29 | 3253.91 | 19.97 | 64943.78 | 3252.56 2014-05-24 23:36:00 | 3253.89 | 3255.79 | 3253.43 | 3255.79 | 23.24 | 75658.05 | 3254.95 2014-05-24 23:37:00 | 3255.18 | 3255.78 | 3255.16 | 3255.69 | 2.04 | 6638.04 | 3255.54 2014-05-24 23:38:00 | 3256.00 | 3261.00 | 3256.00 | 3259.95 | 92.02 | 299918.17 | 3259.31 2014-05-24 23:39:00 | 3258.00 | 3263.00 | 3258.00 | 3261.67 | 73.08 | 238268.19 | 3260.20 2014-05-24 23:40:00 | 3261.67 | 3262.75 | 3261.67 | 3261.92 | 20.70 | 67508.94 | 3262.09 2014-05-24 23:41:00 | 3261.92 | 3261.98 | 3259.18 | 3261.98 | 19.26 | 62795.30 | 3260.57 2014-05-24 23:42:00 | 3261.07 | 3262.91 | 3261.04 | 3262.88 | 12.39 | 40415.56 | 3261.95 2014-05-24 23:43:00 | 3262.85 | 3266.82 | 3262.82 | 3266.46 | 31.36 | 102402.14 | 3265.06 2014-05-24 23:44:00 | 3266.46 | 3266.46 | 3261.01 | 3265.76 | 16.71 | 54556.05 | 3264.87 2014-05-24 23:45:00 | 3265.00 | 3265.76 | 3265.00 | 3265.00 | 25.77 | 84139.41 | 3265.01 2014-05-24 23:46:00 | 3265.00 | 3266.41 | 3264.98 | 3265.26 | 15.48 | 50554.20 | 3265.35 2014-05-24 23:47:00 | 3265.55 | 3267.54 | 3262.00 | 3266.00 | 36.46 | 119095.14 | 3266.46 2014-05-24 23:48:00 | 3266.00 | 3268.00 | 3264.97 | 3265.00 | 55.98 | 182789.80 | 3265.50 2014-05-24 23:49:00 | 3265.00 | 3267.88 | 3261.54 | 3267.00 | 30.94 | 101014.38 | 3265.38 2014-05-24 23:50:00 | 3267.39 | 3267.60 | 3262.02 | 3264.00 | 24.21 | 79052.36 | 3265.82 2014-05-24 23:51:00 | 3262.12 | 3263.97 | 3260.00 | 3260.00 | 38.11 | 124277.58 | 3261.37 2014-05-24 23:52:00 | 3260.02 | 3265.00 | 3259.95 | 3263.03 | 15.64 | 50994.90 | 3260.34 2014-05-24 23:53:00 | 3262.37 | 3265.00 | 3262.10 | 3264.96 | 30.42 | 99295.78 | 3263.84 2014-05-24 23:54:00 | 3263.33 | 3264.96 | 3263.33 | 3263.50 | 5.74 | 18744.64 | 3263.91 2014-05-24 23:55:00 | 3263.20 | 3264.99 | 3262.40 | 3264.99 | 21.75 | 70978.13 | 3263.66 2014-05-24 23:56:00 | 3264.97 | 3265.00 | 3263.00 | 3263.48 | 39.20 | 127989.83 | 3264.80 2014-05-24 23:57:00 | 3264.98 | 3267.00 | 3263.67 | 3266.06 | 82.93 | 270770.83 | 3264.93 2014-05-24 23:58:00 | 3266.02 | 3266.02 | 3265.00 | 3266.00 | 12.88 | 42047.85 | 3265.85 2014-05-24 23:59:00 | 3266.00 | 3267.23 | 3266.00 | 3267.23 | 23.42 | 76508.46 | 3266.52 2014-05-25 00:00:00 | 3267.23 | 3268.00 | 3266.55 | 3267.95 | 7.40 | 24178.58 | 3267.82 2014-05-25 00:01:00 | 3267.95 | 3268.00 | 3266.00 | 3266.66 | 52.93 | 172943.55 | 3267.28 2014-05-25 00:02:00 | 3267.80 | 3267.80 | 3265.43 | 3266.40 | 45.32 | 148019.36 | 3266.45 2014-05-25 00:03:00 | 3265.33 | 3266.82 | 3263.06 | 3263.06 | 47.48 | 155023.76 | 3264.96 2014-05-25 00:04:00 | 3263.06 | 3263.80 | 3260.23 | 3261.21 | 19.05 | 62124.08 | 3261.62 2014-05-25 00:05:00 | 3260.27 | 3263.00 | 3260.23 | 3261.52 | 14.73 | 48036.63 | 3260.92 2014-05-25 00:06:00 | 3261.52 | 3262.00 | 3260.10 | 3260.10 | 24.85 | 81036.36 | 3260.63 2014-05-25 00:07:00 | 3260.96 | 3262.08 | 3260.76 | 3262.08 | 9.99 | 32572.06 | 3261.45 2014-05-25 00:08:00 | 3262.08 | 3265.00 | 3262.06 | 3264.43 | 28.91 | 94364.66 | 3264.08 2014-05-25 00:09:00 | 3264.00 | 3265.10 | 3262.35 | 3265.08 | 17.73 | 57888.40 | 3265.00 2014-05-25 00:10:00 | 3265.08 | 3266.08 | 3265.00 | 3266.00 | 39.53 | 129092.38 | 3265.43 2014-05-25 00:11:00 | 3265.00 | 3265.00 | 3262.00 | 3262.00 | 25.12 | 81940.94 | 3262.50 2014-05-25 00:12:00 | 3262.18 | 3262.20 | 3262.10 | 3262.10 | 4.49 | 14640.67 | 3262.18 2014-05-25 00:13:00 | 3262.20 | 3262.32 | 3262.20 | 3262.32 | 0.23 | 740.54 | 3262.31 2014-05-25 00:14:00 | 3262.32 | 3264.10 | 3262.20 | 3264.10 | 7.10 | 23156.86 | 3263.83 2014-05-25 00:15:00 | 3264.10 | 3264.10 | 3264.00 | 3264.01 | 1.71 | 5581.47 | 3264.02 2014-05-25 00:16:00 | 3264.10 | 3264.10 | 3263.06 | 3263.96 | 22.39 | 73090.37 | 3263.98 2014-05-25 00:17:00 | 3263.96 | 3264.00 | 3263.00 | 3263.95 | 4.80 | 15666.48 | 3263.85 2014-05-25 00:18:00 | 3263.95 | 3263.95 | 3262.98 | 3262.98 | 6.36 | 20751.26 | 3263.29 2014-05-25 00:19:00 | 3263.02 | 3265.06 | 3262.24 | 3265.06 | 15.77 | 51490.20 | 3264.25 2014-05-25 00:20:00 | 3265.08 | 3266.00 | 3265.06 | 3265.12 | 9.36 | 30569.18 | 3265.24 2014-05-25 00:21:00 | 3265.98 | 3266.00 | 3265.00 | 3265.84 | 13.38 | 43699.50 | 3265.54 2014-05-25 00:22:00 | 3265.98 | 3265.98 | 3265.87 | 3265.87 | 3.05 | 9948.02 | 3265.93 2014-05-25 00:23:00 | 3265.98 | 3265.98 | 3265.84 | 3265.84 | 2.19 | 7152.47 | 3265.97 2014-05-25 00:24:00 | 3265.98 | 3266.00 | 3265.98 | 3266.00 | 9.95 | 32503.09 | 3265.99 2014-05-25 00:25:00 | 3266.00 | 3266.89 | 3265.06 | 3265.06 | 27.85 | 90975.88 | 3266.52 2014-05-25 00:26:00 | 3265.88 | 3266.89 | 3265.10 | 3266.89 | 5.99 | 19548.17 | 3266.19 2014-05-25 00:27:00 | 3266.89 | 3266.89 | 3266.08 | 3266.89 | 1.81 | 5922.15 | 3266.49 2014-05-25 00:28:00 | 3266.89 | 3267.20 | 3265.00 | 3267.02 | 30.05 | 98172.75 | 3266.55 2014-05-25 00:29:00 | 3267.17 | 3273.00 | 3267.17 | 3272.02 | 47.79 | 156208.86 | 3268.65 2014-05-25 00:30:00 | 3272.02 | 3274.04 | 3272.01 | 3273.98 | 12.84 | 42027.88 | 3272.44 2014-05-25 00:31:00 | 3273.56 | 3275.00 | 3273.56 | 3274.04 | 27.69 | 90668.60 | 3274.53 2014-05-25 00:32:00 | 3274.07 | 3276.00 | 3274.07 | 3275.98 | 24.86 | 81412.60 | 3275.50 2014-05-25 00:33:00 | 3275.99 | 3277.00 | 3275.98 | 3277.00 | 50.15 | 164322.01 | 3276.54 2014-05-25 00:34:00 | 3277.00 | 3280.35 | 3276.11 | 3280.08 | 138.78 | 454995.64 | 3278.66 2014-05-25 00:35:00 | 3280.35 | 3285.00 | 3280.08 | 3281.69 | 19.67 | 64548.18 | 3282.39 2014-05-25 00:36:00 | 3281.69 | 3283.58 | 3281.00 | 3283.00 | 19.52 | 64062.14 | 3282.38 2014-05-25 00:37:00 | 3283.00 | 3285.00 | 3278.00 | 3280.00 | 134.18 | 440374.39 | 3281.97 2014-05-25 00:38:00 | 3279.03 | 3279.03 | 3273.58 | 3274.75 | 28.34 | 92836.01 | 3276.14 2014-05-25 00:39:00 | 3274.81 | 3283.00 | 3274.71 | 3281.03 | 84.05 | 275537.90 | 3278.42 2014-05-25 00:40:00 | 3282.56 | 3284.99 | 3280.08 | 3282.60 | 44.85 | 147256.63 | 3283.24 2014-05-25 00:41:00 | 3282.60 | 3283.00 | 3276.00 | 3277.67 | 55.97 | 183536.09 | 3279.25 2014-05-25 00:42:00 | 3278.17 | 3279.99 | 3277.64 | 3278.54 | 22.74 | 74577.15 | 3279.13 2014-05-25 00:43:00 | 3278.06 | 3280.00 | 3266.65 | 3271.97 | 25.48 | 83452.35 | 3275.21 2014-05-25 00:44:00 | 3271.97 | 3277.09 | 3271.97 | 3275.50 | 19.88 | 65093.88 | 3274.67 2014-05-25 00:45:00 | 3275.50 | 3279.00 | 3275.12 | 3278.89 | 51.18 | 167762.59 | 3277.77 2014-05-25 00:46:00 | 3278.89 | 3280.00 | 3277.00 | 3278.03 | 26.89 | 88140.16 | 3277.80 2014-05-25 00:47:00 | 3278.03 | 3278.03 | 3273.02 | 3274.96 | 20.28 | 66401.90 | 3274.90 2014-05-25 00:48:00 | 3274.96 | 3279.95 | 3274.21 | 3276.97 | 30.34 | 99398.19 | 3276.68 2014-05-25 00:49:00 | 3276.97 | 3278.33 | 3275.04 | 3276.95 | 12.69 | 41570.04 | 3277.10 2014-05-25 00:50:00 | 3276.88 | 3277.00 | 3274.78 | 3277.00 | 16.78 | 54961.52 | 3275.61 2014-05-25 00:51:00 | 3276.03 | 3276.03 | 3274.00 | 3274.00 | 27.96 | 91553.92 | 3275.05 2014-05-25 00:52:00 | 3275.00 | 3275.77 | 3274.00 | 3274.62 | 11.22 | 36723.26 | 3274.19 2014-05-25 00:53:00 | 3274.46 | 3275.00 | 3273.10 | 3274.85 | 44.98 | 147283.86 | 3274.36 2014-05-25 00:54:00 | 3274.02 | 3274.02 | 3271.00 | 3271.00 | 21.82 | 71409.40 | 3272.81 2014-05-25 00:55:00 | 3272.97 | 3273.90 | 3271.76 | 3273.06 | 39.26 | 128487.70 | 3272.90 2014-05-25 00:56:00 | 3273.06 | 3273.06 | 3271.00 | 3271.01 | 30.26 | 98995.39 | 3271.71 2014-05-25 00:57:00 | 3271.01 | 3271.02 | 3270.00 | 3270.00 | 24.10 | 78799.78 | 3270.11 2014-05-25 00:58:00 | 3270.02 | 3270.02 | 3266.65 | 3268.00 | 10.06 | 32881.29 | 3268.84 2014-05-25 00:59:00 | 3267.98 | 3270.02 | 3261.21 | 3262.99 | 33.73 | 110148.20 | 3265.29 2014-05-25 01:00:00 | 3262.99 | 3265.00 | 3261.21 | 3262.00 | 79.63 | 259742.67 | 3261.87 2014-05-25 01:01:00 | 3262.00 | 3266.00 | 3261.11 | 3266.00 | 46.88 | 152903.85 | 3261.95 2014-05-25 01:02:00 | 3265.00 | 3265.00 | 3263.00 | 3263.75 | 9.99 | 32595.31 | 3264.43 2014-05-25 01:03:00 | 3263.42 | 3263.74 | 3262.02 | 3263.72 | 10.68 | 34860.04 | 3262.83 2014-05-25 01:04:00 | 3262.78 | 3264.01 | 3262.11 | 3264.01 | 58.03 | 189360.02 | 3263.03 2014-05-25 01:05:00 | 3264.51 | 3266.97 | 3262.90 | 3266.00 | 26.19 | 85512.06 | 3265.69 2014-05-25 01:06:00 | 3266.00 | 3266.76 | 3264.98 | 3265.99 | 39.11 | 127733.42 | 3265.67 2014-05-25 01:07:00 | 3265.99 | 3266.97 | 3265.00 | 3266.38 | 29.83 | 97422.11 | 3266.35 2014-05-25 01:08:00 | 3265.32 | 3267.61 | 3264.62 | 3266.00 | 34.84 | 113802.13 | 3266.80 2014-05-25 01:09:00 | 3266.44 | 3266.55 | 3265.31 | 3266.02 | 61.74 | 201614.27 | 3265.75 2014-05-25 01:10:00 | 3266.02 | 3268.60 | 3266.00 | 3268.00 | 14.82 | 48417.21 | 3267.24 2014-05-25 01:11:00 | 3268.00 | 3268.62 | 3267.00 | 3268.62 | 30.72 | 100397.57 | 3268.15 2014-05-25 01:12:00 | 3268.62 | 3271.09 | 3268.62 | 3271.09 | 59.48 | 194426.49 | 3268.94 2014-05-25 01:13:00 | 3271.50 | 3271.98 | 3270.05 | 3270.62 | 32.71 | 106978.14 | 3270.70 2014-05-25 01:14:00 | 3270.24 | 3270.26 | 3267.00 | 3268.00 | 38.84 | 126940.84 | 3268.39 2014-05-25 01:15:00 | 3268.00 | 3269.90 | 3268.00 | 3269.50 | 39.78 | 130059.54 | 3269.14 2014-05-25 01:16:00 | 3268.56 | 3269.76 | 3268.00 | 3268.30 | 28.74 | 93950.08 | 3268.51 2014-05-25 01:17:00 | 3268.30 | 3269.99 | 3268.29 | 3269.96 | 9.70 | 31697.64 | 3269.15 2014-05-25 01:18:00 | 3268.65 | 3271.95 | 3268.65 | 3270.17 | 25.31 | 82776.76 | 3270.90 2014-05-25 01:19:00 | 3270.17 | 3271.83 | 3270.10 | 3271.00 | 26.96 | 88189.72 | 3271.01 2014-05-25 01:20:00 | 3270.98 | 3271.83 | 3270.74 | 3271.83 | 11.27 | 36855.71 | 3271.12 2014-05-25 01:21:00 | 3271.98 | 3273.00 | 3271.98 | 3273.00 | 25.67 | 84013.55 | 3272.96 2014-05-25 01:22:00 | 3273.04 | 3274.90 | 3273.04 | 3273.91 | 12.70 | 41594.06 | 3274.09 2014-05-25 01:23:00 | 3273.05 | 3273.89 | 3272.00 | 3272.00 | 40.99 | 134172.05 | 3272.97 2014-05-25 01:24:00 | 3273.00 | 3273.64 | 3269.11 | 3269.95 | 28.52 | 93294.63 | 3270.97 2014-05-25 01:25:00 | 3269.95 | 3270.83 | 3269.26 | 3269.99 | 18.22 | 59576.80 | 3270.04 2014-05-25 01:26:00 | 3269.99 | 3270.90 | 3269.73 | 3269.99 | 15.11 | 49421.56 | 3270.57 2014-05-25 01:27:00 | 3270.14 | 3272.00 | 3268.91 | 3271.00 | 7.45 | 24365.76 | 3270.57 2014-05-25 01:28:00 | 3271.00 | 3271.38 | 3269.69 | 3270.00 | 33.43 | 109343.19 | 3270.71 2014-05-25 01:29:00 | 3270.11 | 3270.11 | 3267.92 | 3268.02 | 72.90 | 238248.01 | 3268.33 2014-05-25 01:30:00 | 3268.02 | 3268.02 | 3266.63 | 3266.95 | 16.72 | 54634.68 | 3267.62 2014-05-25 01:31:00 | 3266.95 | 3266.95 | 3261.50 | 3262.01 | 82.63 | 269637.16 | 3263.38 2014-05-25 01:32:00 | 3263.00 | 3264.00 | 3262.40 | 3263.50 | 21.65 | 70655.85 | 3263.70 2014-05-25 01:33:00 | 3263.73 | 3263.88 | 3262.01 | 3262.95 | 60.77 | 198257.54 | 3262.64 2014-05-25 01:34:00 | 3263.37 | 3264.50 | 3262.10 | 3263.54 | 85.44 | 278804.68 | 3263.28 2014-05-25 01:35:00 | 3263.46 | 3265.01 | 3263.30 | 3265.01 | 7.25 | 23650.79 | 3263.98 2014-05-25 01:36:00 | 3265.02 | 3266.04 | 3264.34 | 3266.00 | 47.40 | 154776.83 | 3265.06 2014-05-25 01:37:00 | 3266.02 | 3266.02 | 3263.70 | 3263.70 | 34.22 | 111718.42 | 3264.90 2014-05-25 01:38:00 | 3263.97 | 3264.98 | 3263.68 | 3264.98 | 13.94 | 45500.09 | 3264.00 2014-05-25 01:39:00 | 3263.89 | 3264.97 | 3263.52 | 3263.52 | 13.82 | 45102.84 | 3263.83 2014-05-25 01:40:00 | 3263.92 | 3264.29 | 3263.52 | 3264.29 | 3.14 | 10257.52 | 3263.61 2014-05-25 01:41:00 | 3264.30 | 3264.95 | 3264.16 | 3264.95 | 2.95 | 9626.19 | 3264.22 2014-05-25 01:42:00 | 3264.95 | 3264.95 | 3263.95 | 3264.50 | 1.55 | 5066.69 | 3264.62 2014-05-25 01:43:00 | 3264.50 | 3264.90 | 3264.50 | 3264.80 | 1.91 | 6228.83 | 3264.59 2014-05-25 01:44:00 | 3264.80 | 3264.80 | 3264.79 | 3264.79 | 13.88 | 45325.22 | 3264.80 2014-05-25 01:45:00 | 3264.20 | 3264.79 | 3264.14 | 3264.78 | 3.87 | 12633.76 | 3264.54 2014-05-25 01:46:00 | 3264.35 | 3264.78 | 3264.12 | 3264.12 | 3.18 | 10390.85 | 3264.48 2014-05-25 01:47:00 | 3264.12 | 3264.20 | 3263.96 | 3263.96 | 2.11 | 6880.73 | 3264.11 2014-05-25 01:48:00 | 3263.96 | 3264.33 | 3263.00 | 3264.21 | 10.49 | 34220.41 | 3263.13 2014-05-25 01:49:00 | 3264.21 | 3264.21 | 3263.17 | 3263.26 | 4.80 | 15673.15 | 3263.88 2014-05-25 01:50:00 | 3263.91 | 3263.98 | 3263.91 | 3263.98 | 0.10 | 323.13 | 3263.94 2014-05-25 01:51:00 | 3263.65 | 3263.94 | 3262.94 | 3263.62 | 5.66 | 18455.07 | 3263.50 2014-05-25 01:52:00 | 3263.36 | 3264.03 | 3263.00 | 3264.03 | 31.86 | 103980.21 | 3263.76 2014-05-25 01:53:00 | 3264.08 | 3266.00 | 3263.98 | 3266.00 | 22.29 | 72762.71 | 3264.66 2014-05-25 01:54:00 | 3265.95 | 3268.02 | 3265.95 | 3266.68 | 19.58 | 63980.31 | 3267.30 2014-05-25 01:55:00 | 3266.25 | 3272.00 | 3266.23 | 3270.53 | 45.62 | 149147.26 | 3269.05 2014-05-25 01:56:00 | 3270.53 | 3272.00 | 3270.01 | 3271.14 | 75.67 | 247500.74 | 3270.79 2014-05-25 01:57:00 | 3271.87 | 3273.05 | 3270.01 | 3273.05 | 100.92 | 330211.63 | 3271.88 2014-05-25 01:58:00 | 3273.65 | 3274.04 | 3273.05 | 3274.02 | 24.47 | 80100.94 | 3273.43 2014-05-25 01:59:00 | 3274.77 | 3274.77 | 3271.11 | 3272.00 | 20.87 | 68297.20 | 3272.66 2014-05-25 02:00:00 | 3272.49 | 3273.95 | 3271.54 | 3272.49 | 13.74 | 44947.05 | 3272.21 2014-05-25 02:01:00 | 3273.00 | 3280.00 | 3273.00 | 3277.97 | 93.18 | 305315.37 | 3276.55 2014-05-25 02:02:00 | 3277.87 | 3282.09 | 3276.12 | 3280.20 | 103.95 | 340908.39 | 3279.70 2014-05-25 02:03:00 | 3280.90 | 3285.00 | 3280.12 | 3282.18 | 112.95 | 370764.27 | 3282.67 2014-05-25 02:04:00 | 3283.00 | 3284.00 | 3276.11 | 3279.00 | 68.65 | 225192.12 | 3280.44 2014-05-25 02:05:00 | 3278.08 | 3280.80 | 3277.39 | 3280.00 | 63.50 | 208203.03 | 3278.94 2014-05-25 02:06:00 | 3279.10 | 3280.02 | 3278.00 | 3279.00 | 84.02 | 275575.68 | 3279.76 2014-05-25 02:07:00 | 3279.00 | 3279.02 | 3277.80 | 3277.80 | 3.51 | 11513.07 | 3278.21 2014-05-25 02:08:00 | 3277.30 | 3278.89 | 3275.62 | 3277.04 | 102.87 | 337184.87 | 3277.68 2014-05-25 02:09:00 | 3276.62 | 3276.62 | 3274.02 | 3275.00 | 37.82 | 123861.41 | 3275.11 2014-05-25 02:10:00 | 3275.00 | 3276.99 | 3275.00 | 3275.53 | 18.01 | 58990.43 | 3275.43 2014-05-25 02:11:00 | 3275.76 | 3275.76 | 3274.00 | 3274.48 | 15.30 | 50123.53 | 3275.41 2014-05-25 02:12:00 | 3274.50 | 3275.99 | 3274.18 | 3275.99 | 48.36 | 158384.91 | 3275.05 2014-05-25 02:13:00 | 3274.70 | 3275.00 | 3274.18 | 3274.93 | 6.13 | 20063.91 | 3274.67 2014-05-25 02:14:00 | 3274.93 | 3276.55 | 3274.93 | 3275.75 | 61.53 | 201532.87 | 3275.63 2014-05-25 02:15:00 | 3275.68 | 3276.37 | 3274.98 | 3275.00 | 44.83 | 146837.17 | 3275.64 2014-05-25 02:16:00 | 3275.02 | 3276.00 | 3274.93 | 3275.00 | 17.15 | 56169.49 | 3275.00 2014-05-25 02:17:00 | 3275.00 | 3275.50 | 3273.01 | 3273.01 | 3.49 | 11441.09 | 3274.50 2014-05-25 02:18:00 | 3273.04 | 3274.98 | 3272.39 | 3274.22 | 15.22 | 49816.75 | 3273.54 2014-05-25 02:19:00 | 3274.96 | 3276.00 | 3274.27 | 3276.00 | 19.73 | 64601.39 | 3275.10 2014-05-25 02:20:00 | 3276.02 | 3276.68 | 3275.16 | 3276.40 | 26.11 | 85525.17 | 3275.95 2014-05-25 02:21:00 | 3276.14 | 3276.43 | 3274.04 | 3274.53 | 61.07 | 199984.97 | 3274.68 2014-05-25 02:22:00 | 3274.19 | 3275.01 | 3274.00 | 3274.00 | 97.34 | 318743.78 | 3274.51 2014-05-25 02:23:00 | 3274.02 | 3274.59 | 3273.11 | 3274.25 | 29.49 | 96546.44 | 3274.09 2014-05-25 02:24:00 | 3274.43 | 3275.02 | 3272.64 | 3275.00 | 39.55 | 129498.21 | 3274.04 2014-05-25 02:25:00 | 3275.00 | 3275.38 | 3274.20 | 3275.00 | 30.05 | 98401.18 | 3275.02 2014-05-25 02:26:00 | 3275.50 | 3276.49 | 3275.04 | 3275.98 | 47.85 | 156735.44 | 3275.83 2014-05-25 02:27:00 | 3275.04 | 3277.00 | 3275.00 | 3277.00 | 16.60 | 54386.86 | 3275.53 2014-05-25 02:28:00 | 3277.02 | 3278.00 | 3276.00 | 3278.00 | 20.34 | 66649.72 | 3276.94 2014-05-25 02:29:00 | 3278.02 | 3281.03 | 3278.02 | 3280.00 | 30.27 | 99272.49 | 3279.89 2014-05-25 02:30:00 | 3280.00 | 3282.76 | 3275.04 | 3278.50 | 107.12 | 351305.62 | 3279.43 2014-05-25 02:31:00 | 3278.50 | 3279.00 | 3276.10 | 3276.25 | 58.42 | 191483.38 | 3277.76 2014-05-25 02:32:00 | 3276.38 | 3277.80 | 3276.16 | 3276.16 | 88.38 | 289604.19 | 3276.84 2014-05-25 02:33:00 | 3277.10 | 3277.47 | 3276.16 | 3277.47 | 14.68 | 48112.17 | 3276.73 2014-05-25 02:34:00 | 3277.00 | 3278.50 | 3276.98 | 3277.14 | 23.15 | 75875.92 | 3277.15 2014-05-25 02:35:00 | 3278.00 | 3279.94 | 3277.20 | 3278.00 | 25.75 | 84404.37 | 3278.35 2014-05-25 02:36:00 | 3277.99 | 3278.08 | 3276.86 | 3277.69 | 25.39 | 83204.23 | 3277.56 2014-05-25 02:37:00 | 3278.00 | 3280.03 | 3276.10 | 3278.08 | 75.33 | 246949.50 | 3278.41 2014-05-25 02:38:00 | 3278.98 | 3280.98 | 3278.12 | 3279.97 | 41.90 | 137437.48 | 3279.90 2014-05-25 02:39:00 | 3279.97 | 3281.50 | 3279.97 | 3281.09 | 54.41 | 178473.26 | 3280.46 2014-05-25 02:40:00 | 3280.98 | 3285.00 | 3280.00 | 3283.07 | 105.26 | 345635.08 | 3283.51 2014-05-25 02:41:00 | 3283.07 | 3285.00 | 3281.20 | 3282.00 | 61.89 | 203127.89 | 3282.24 2014-05-25 02:42:00 | 3282.04 | 3282.98 | 3280.10 | 3282.65 | 41.56 | 136392.66 | 3281.98 2014-05-25 02:43:00 | 3282.88 | 3284.99 | 3281.98 | 3282.60 | 89.72 | 294558.64 | 3282.98 2014-05-25 02:44:00 | 3282.67 | 3286.89 | 3282.67 | 3286.89 | 49.04 | 161106.76 | 3284.94 2014-05-25 02:45:00 | 3286.89 | 3291.18 | 3286.89 | 3291.00 | 72.67 | 239057.99 | 3289.46 2014-05-25 02:46:00 | 3291.62 | 3294.00 | 3291.02 | 3292.00 | 47.76 | 157254.03 | 3292.31 2014-05-25 02:47:00 | 3293.94 | 3293.94 | 3289.33 | 3289.33 | 152.53 | 502034.65 | 3291.47 2014-05-25 02:48:00 | 3290.84 | 3291.50 | 3289.00 | 3290.91 | 39.06 | 128508.11 | 3290.02 2014-05-25 02:49:00 | 3291.02 | 3293.99 | 3291.00 | 3293.97 | 40.31 | 132715.45 | 3292.37 2014-05-25 02:50:00 | 3292.96 | 3293.00 | 3291.00 | 3291.00 | 33.90 | 111607.84 | 3292.27 2014-05-25 02:51:00 | 3291.96 | 3291.96 | 3289.00 | 3289.05 | 56.09 | 184539.62 | 3290.18 2014-05-25 02:52:00 | 3289.94 | 3290.06 | 3288.98 | 3289.00 | 60.49 | 198943.42 | 3289.14 2014-05-25 02:53:00 | 3289.00 | 3290.40 | 3287.10 | 3290.04 | 115.73 | 380548.96 | 3288.28 2014-05-25 02:54:00 | 3290.04 | 3290.07 | 3287.16 | 3288.14 | 50.99 | 167713.75 | 3289.02 2014-05-25 02:55:00 | 3288.14 | 3289.00 | 3288.12 | 3288.32 | 27.09 | 89097.18 | 3288.45 2014-05-25 02:56:00 | 3288.32 | 3289.00 | 3287.01 | 3288.84 | 60.79 | 199902.80 | 3288.47 2014-05-25 02:57:00 | 3288.82 | 3289.50 | 3288.82 | 3289.49 | 64.84 | 213271.94 | 3289.36 2014-05-25 02:58:00 | 3289.49 | 3289.50 | 3287.07 | 3288.00 | 22.03 | 72473.05 | 3289.15 2014-05-25 02:59:00 | 3287.08 | 3288.00 | 3286.24 | 3286.60 | 141.56 | 465233.39 | 3286.38 2014-05-25 03:00:00 | 3286.28 | 3286.59 | 3284.00 | 3285.30 | 24.84 | 81618.78 | 3285.65 2014-05-25 03:01:00 | 3285.88 | 3287.04 | 3285.30 | 3286.16 | 41.73 | 137107.63 | 3285.98 2014-05-25 03:02:00 | 3286.11 | 3286.95 | 3285.00 | 3285.98 | 87.14 | 286317.79 | 3285.87 2014-05-25 03:03:00 | 3286.03 | 3289.00 | 3286.03 | 3287.39 | 91.16 | 299749.26 | 3288.13 2014-05-25 03:04:00 | 3287.42 | 3288.92 | 3287.16 | 3288.92 | 53.11 | 174629.01 | 3288.06 2014-05-25 03:05:00 | 3288.98 | 3295.00 | 3288.92 | 3292.90 | 89.75 | 295362.59 | 3290.87 2014-05-25 03:06:00 | 3292.90 | 3299.00 | 3292.00 | 3296.15 | 145.80 | 480565.18 | 3296.08 2014-05-25 03:07:00 | 3296.98 | 3303.98 | 3296.23 | 3302.00 | 227.96 | 752296.16 | 3300.07 2014-05-25 03:08:00 | 3302.00 | 3302.97 | 3298.01 | 3298.80 | 75.96 | 250672.96 | 3300.24 2014-05-25 03:09:00 | 3299.00 | 3299.00 | 3296.87 | 3298.11 | 98.18 | 323779.74 | 3297.72 2014-05-25 03:10:00 | 3298.93 | 3301.86 | 3296.94 | 3301.00 | 90.25 | 297790.94 | 3299.51 2014-05-25 03:11:00 | 3301.00 | 3309.78 | 3299.02 | 3309.00 | 78.46 | 259404.78 | 3306.29 2014-05-25 03:12:00 | 3308.02 | 3314.78 | 3308.02 | 3314.78 | 108.80 | 360202.49 | 3310.68 2014-05-25 03:13:00 | 3314.02 | 3316.94 | 3312.98 | 3314.67 | 200.23 | 663628.17 | 3314.41 2014-05-25 03:14:00 | 3314.62 | 3315.02 | 3310.10 | 3310.98 | 80.68 | 267284.98 | 3312.90 2014-05-25 03:15:00 | 3310.96 | 3312.05 | 3309.90 | 3309.92 | 78.33 | 259304.29 | 3310.58 2014-05-25 03:16:00 | 3310.94 | 3312.74 | 3309.92 | 3310.05 | 66.68 | 220728.38 | 3310.51 2014-05-25 03:17:00 | 3310.10 | 3310.96 | 3306.01 | 3307.84 | 32.53 | 107624.39 | 3308.26 2014-05-25 03:18:00 | 3306.32 | 3310.09 | 3306.29 | 3310.09 | 51.86 | 171555.72 | 3308.12 2014-05-25 03:19:00 | 3311.00 | 3313.00 | 3309.02 | 3311.01 | 52.81 | 174829.11 | 3310.72 2014-05-25 03:20:00 | 3312.93 | 3314.02 | 3311.00 | 3314.02 | 67.79 | 224576.07 | 3312.62 2014-05-25 03:21:00 | 3314.07 | 3318.04 | 3314.00 | 3318.02 | 71.97 | 238668.57 | 3316.18 2014-05-25 03:22:00 | 3318.02 | 3320.00 | 3312.00 | 3318.02 | 106.08 | 351945.36 | 3317.64 2014-05-25 03:23:00 | 3318.02 | 3318.02 | 3309.00 | 3313.00 | 83.67 | 277321.29 | 3314.39 2014-05-25 03:24:00 | 3312.87 | 3317.00 | 3308.00 | 3314.97 | 88.03 | 291618.19 | 3312.86 2014-05-25 03:25:00 | 3314.88 | 3317.05 | 3313.97 | 3315.97 | 42.12 | 139689.66 | 3316.15 2014-05-25 03:26:00 | 3315.97 | 3316.00 | 3314.20 | 3315.85 | 26.85 | 89015.92 | 3315.06 2014-05-25 03:27:00 | 3315.85 | 3317.03 | 3314.12 | 3314.31 | 46.86 | 155382.01 | 3315.74 2014-05-25 03:28:00 | 3314.74 | 3314.99 | 3312.01 | 3313.96 | 18.60 | 61646.57 | 3314.15 2014-05-25 03:29:00 | 3312.47 | 3313.87 | 3311.00 | 3311.00 | 77.20 | 255748.66 | 3312.76 2014-05-25 03:30:00 | 3312.00 | 3313.30 | 3311.00 | 3311.21 | 70.75 | 234314.82 | 3311.73 2014-05-25 03:31:00 | 3311.20 | 3311.28 | 3302.21 | 3307.96 | 58.71 | 194201.14 | 3307.92 2014-05-25 03:32:00 | 3307.93 | 3307.93 | 3302.00 | 3304.79 | 119.47 | 394614.06 | 3303.15 2014-05-25 03:33:00 | 3303.33 | 3309.00 | 3303.33 | 3308.99 | 29.23 | 96594.25 | 3305.19 2014-05-25 03:34:00 | 3308.02 | 3309.68 | 3305.73 | 3307.89 | 71.08 | 235166.02 | 3308.47 2014-05-25 03:35:00 | 3307.99 | 3311.00 | 3306.85 | 3308.22 | 69.13 | 228796.08 | 3309.51 2014-05-25 03:36:00 | 3308.22 | 3309.73 | 3308.00 | 3308.61 | 47.04 | 155641.77 | 3308.99 2014-05-25 03:37:00 | 3308.08 | 3308.08 | 3303.00 | 3305.99 | 16.97 | 56114.77 | 3305.93 2014-05-25 03:38:00 | 3305.00 | 3306.99 | 3303.00 | 3306.99 | 39.08 | 129175.89 | 3305.08 2014-05-25 03:39:00 | 3306.99 | 3306.99 | 3305.32 | 3306.02 | 21.76 | 71916.48 | 3305.74 2014-05-25 03:40:00 | 3305.97 | 3306.74 | 3303.00 | 3303.02 | 53.83 | 177949.44 | 3305.83 2014-05-25 03:41:00 | 3303.02 | 3305.00 | 3296.89 | 3298.73 | 146.53 | 483629.89 | 3300.46 2014-05-25 03:42:00 | 3298.71 | 3298.71 | 3292.53 | 3295.00 | 128.69 | 423989.24 | 3294.63 2014-05-25 03:43:00 | 3295.00 | 3299.00 | 3295.00 | 3298.94 | 74.73 | 246411.49 | 3297.22 2014-05-25 03:44:00 | 3298.49 | 3298.83 | 3294.99 | 3296.69 | 112.93 | 372243.56 | 3296.15 2014-05-25 03:45:00 | 3296.67 | 3297.09 | 3295.16 | 3297.09 | 76.05 | 250647.40 | 3296.04 2014-05-25 03:46:00 | 3297.10 | 3299.03 | 3296.30 | 3299.01 | 60.05 | 198030.53 | 3297.82 2014-05-25 03:47:00 | 3299.03 | 3300.89 | 3299.03 | 3300.00 | 56.31 | 185838.82 | 3300.16 2014-05-25 03:48:00 | 3300.06 | 3314.90 | 3300.06 | 3304.00 | 41.96 | 138715.59 | 3305.98 2014-05-25 03:49:00 | 3304.01 | 3309.03 | 3302.08 | 3303.98 | 42.62 | 140846.68 | 3304.86 2014-05-25 03:50:00 | 3303.07 | 3303.07 | 3298.00 | 3299.08 | 101.43 | 334782.78 | 3300.79 2014-05-25 03:51:00 | 3299.10 | 3299.19 | 3293.00 | 3297.99 | 70.25 | 231587.70 | 3296.48 2014-05-25 03:52:00 | 3297.27 | 3300.00 | 3294.07 | 3299.88 | 44.50 | 146768.61 | 3298.54 2014-05-25 03:53:00 | 3300.00 | 3302.00 | 3299.88 | 3299.97 | 36.01 | 118857.38 | 3300.95 2014-05-25 03:54:00 | 3299.92 | 3299.92 | 3297.97 | 3298.77 | 71.06 | 234415.11 | 3298.83 2014-05-25 03:55:00 | 3299.01 | 3300.09 | 3298.00 | 3299.69 | 34.14 | 112607.04 | 3298.87 2014-05-25 03:56:00 | 3299.69 | 3300.90 | 3299.35 | 3300.90 | 20.43 | 67415.68 | 3299.84 2014-05-25 03:57:00 | 3300.90 | 3303.98 | 3300.88 | 3303.98 | 40.89 | 134996.31 | 3301.69 2014-05-25 03:58:00 | 3304.00 | 3304.00 | 3299.42 | 3299.42 | 50.88 | 167957.83 | 3301.32 2014-05-25 03:59:00 | 3300.94 | 3301.00 | 3299.01 | 3301.00 | 25.34 | 83643.22 | 3300.45 2014-05-25 04:00:00 | 3301.00 | 3302.00 | 3300.99 | 3301.03 | 11.14 | 36767.32 | 3301.37 2014-05-25 04:01:00 | 3302.02 | 3306.99 | 3302.02 | 3306.99 | 22.86 | 75527.08 | 3304.62 2014-05-25 04:02:00 | 3305.07 | 3314.34 | 3305.05 | 3309.67 | 54.36 | 179856.44 | 3308.68 2014-05-25 04:03:00 | 3309.65 | 3309.65 | 3306.68 | 3307.01 | 14.89 | 49242.51 | 3307.97 2014-05-25 04:04:00 | 3307.01 | 3307.96 | 3304.13 | 3305.20 | 37.07 | 122533.53 | 3305.64 2014-05-25 04:05:00 | 3305.12 | 3305.12 | 3303.69 | 3304.72 | 17.93 | 59234.47 | 3304.20 2014-05-25 04:06:00 | 3304.74 | 3308.82 | 3303.74 | 3305.00 | 8.57 | 28328.68 | 3305.56 2014-05-25 04:07:00 | 3305.17 | 3305.17 | 3303.70 | 3303.70 | 13.28 | 43865.19 | 3304.35 2014-05-25 04:08:00 | 3303.70 | 3303.70 | 3296.00 | 3300.58 | 134.05 | 442483.86 | 3300.91 2014-05-25 04:09:00 | 3300.58 | 3303.56 | 3299.89 | 3300.00 | 77.72 | 256578.89 | 3301.37 2014-05-25 04:10:00 | 3300.00 | 3301.25 | 3299.00 | 3299.98 | 25.47 | 84062.31 | 3300.06 2014-05-25 04:11:00 | 3299.94 | 3300.00 | 3297.10 | 3300.00 | 56.77 | 187245.88 | 3298.44 2014-05-25 04:12:00 | 3299.00 | 3300.54 | 3299.00 | 3299.00 | 47.44 | 156540.65 | 3299.97 2014-05-25 04:13:00 | 3298.88 | 3298.88 | 3297.00 | 3297.77 | 2.42 | 7997.54 | 3297.95 2014-05-25 04:14:00 | 3297.61 | 3298.00 | 3297.61 | 3298.00 | 13.18 | 43447.71 | 3297.74 2014-05-25 04:15:00 | 3298.99 | 3300.01 | 3298.99 | 3300.00 | 15.43 | 50900.43 | 3299.65 2014-05-25 04:16:00 | 3300.00 | 3301.53 | 3300.00 | 3300.08 | 25.20 | 83164.77 | 3300.32 2014-05-25 04:17:00 | 3300.09 | 3304.90 | 3300.06 | 3304.01 | 55.34 | 182785.10 | 3302.71 2014-05-25 04:18:00 | 3304.01 | 3304.48 | 3302.54 | 3303.01 | 30.99 | 102366.84 | 3303.75 2014-05-25 04:19:00 | 3303.00 | 3307.15 | 3303.00 | 3307.15 | 17.27 | 57085.34 | 3305.46 2014-05-25 04:20:00 | 3307.05 | 3310.00 | 3305.03 | 3308.98 | 31.78 | 105135.50 | 3308.54 2014-05-25 04:21:00 | 3309.00 | 3315.00 | 3308.98 | 3314.01 | 77.53 | 256879.60 | 3313.25 2014-05-25 04:22:00 | 3315.00 | 3317.94 | 3313.03 | 3315.24 | 58.45 | 193766.31 | 3315.02 2014-05-25 04:23:00 | 3316.00 | 3324.00 | 3315.00 | 3322.22 | 185.09 | 614520.58 | 3320.19 2014-05-25 04:24:00 | 3323.89 | 3325.05 | 3322.22 | 3324.00 | 142.56 | 473879.24 | 3324.16 2014-05-25 04:25:00 | 3323.98 | 3327.97 | 3323.98 | 3326.32 | 67.28 | 223709.24 | 3325.30 2014-05-25 04:26:00 | 3325.97 | 3325.97 | 3317.57 | 3318.00 | 112.00 | 372309.84 | 3324.08 2014-05-25 04:27:00 | 3317.98 | 3320.05 | 3314.65 | 3320.05 | 57.30 | 190153.65 | 3318.62 2014-05-25 04:28:00 | 3320.27 | 3324.00 | 3320.02 | 3324.00 | 40.72 | 135278.57 | 3322.25 2014-05-25 04:29:00 | 3324.88 | 3325.00 | 3320.07 | 3320.07 | 36.49 | 121253.96 | 3323.03 2014-05-25 04:30:00 | 3320.05 | 3322.48 | 3318.06 | 3321.00 | 116.21 | 385803.54 | 3319.94 2014-05-25 04:31:00 | 3320.25 | 3325.00 | 3320.25 | 3324.88 | 86.92 | 288932.78 | 3324.16 2014-05-25 04:32:00 | 3324.88 | 3326.00 | 3324.00 | 3324.92 | 72.60 | 241393.79 | 3325.03 2014-05-25 04:33:00 | 3324.92 | 3325.00 | 3320.00 | 3323.94 | 70.79 | 235294.66 | 3323.89 2014-05-25 04:34:00 | 3324.66 | 3324.66 | 3320.52 | 3320.66 | 28.94 | 96170.00 | 3323.66 2014-05-25 04:35:00 | 3322.05 | 3323.96 | 3318.04 | 3320.51 | 117.90 | 391415.44 | 3319.89 2014-05-25 04:36:00 | 3320.51 | 3322.03 | 3320.51 | 3320.80 | 19.27 | 63992.68 | 3321.71 2014-05-25 04:37:00 | 3320.76 | 3320.78 | 3318.12 | 3320.00 | 34.10 | 113182.08 | 3319.51 2014-05-25 04:38:00 | 3321.00 | 3322.03 | 3320.13 | 3322.00 | 35.46 | 117800.28 | 3321.69 2014-05-25 04:39:00 | 3322.02 | 3322.51 | 3320.02 | 3321.79 | 10.71 | 35589.52 | 3321.78 2014-05-25 04:40:00 | 3321.90 | 3324.00 | 3321.90 | 3324.00 | 13.99 | 46498.99 | 3322.78 2014-05-25 04:41:00 | 3324.95 | 3328.00 | 3324.02 | 3327.00 | 90.46 | 300887.44 | 3326.05 2014-05-25 04:42:00 | 3326.67 | 3328.00 | 3324.31 | 3326.00 | 63.05 | 209761.13 | 3327.17 2014-05-25 04:43:00 | 3325.98 | 3326.02 | 3324.18 | 3326.00 | 35.69 | 118696.14 | 3325.57 2014-05-25 04:44:00 | 3326.67 | 3327.19 | 3326.25 | 3326.98 | 2.20 | 7319.40 | 3327.00 2014-05-25 04:45:00 | 3326.98 | 3330.00 | 3325.00 | 3330.00 | 93.58 | 311524.96 | 3328.97 2014-05-25 04:46:00 | 3329.00 | 3329.96 | 3325.00 | 3327.08 | 66.29 | 220523.83 | 3326.55 2014-05-25 04:47:00 | 3328.00 | 3328.00 | 3325.00 | 3326.99 | 98.33 | 327073.15 | 3326.38 2014-05-25 04:48:00 | 3326.99 | 3329.99 | 3325.96 | 3327.01 | 94.82 | 315414.29 | 3326.59 2014-05-25 04:49:00 | 3327.14 | 3330.06 | 3327.14 | 3330.04 | 70.02 | 233109.00 | 3329.18 2014-05-25 04:50:00 | 3330.06 | 3335.00 | 3330.06 | 3333.02 | 66.57 | 221921.68 | 3333.61 2014-05-25 04:51:00 | 3333.02 | 3349.00 | 3332.02 | 3345.06 | 257.10 | 859344.13 | 3342.45 2014-05-25 04:52:00 | 3345.08 | 3350.00 | 3345.00 | 3349.88 | 215.52 | 721682.74 | 3348.63 2014-05-25 04:53:00 | 3349.97 | 3354.00 | 3347.00 | 3353.78 | 292.14 | 979030.78 | 3351.28 2014-05-25 04:54:00 | 3353.98 | 3362.00 | 3353.78 | 3360.12 | 206.78 | 694257.79 | 3357.41 2014-05-25 04:55:00 | 3360.12 | 3367.12 | 3360.00 | 3365.00 | 268.78 | 903788.47 | 3362.55 2014-05-25 04:56:00 | 3365.79 | 3370.00 | 3363.00 | 3364.98 | 230.92 | 777539.84 | 3367.12 2014-05-25 04:57:00 | 3364.77 | 3368.03 | 3360.00 | 3362.02 | 166.61 | 560392.11 | 3363.54 2014-05-25 04:58:00 | 3362.02 | 3367.50 | 3356.81 | 3364.88 | 171.88 | 577795.95 | 3361.66 2014-05-25 04:59:00 | 3364.88 | 3375.00 | 3364.16 | 3371.25 | 198.17 | 667867.86 | 3370.16 2014-05-25 05:00:00 | 3371.90 | 3380.00 | 3371.88 | 3377.77 | 338.55 | 1143355.51 | 3377.24 2014-05-25 05:01:00 | 3379.32 | 3389.00 | 3377.79 | 3385.00 | 352.44 | 1192792.11 | 3384.40 2014-05-25 05:02:00 | 3385.00 | 3390.00 | 3380.00 | 3390.00 | 231.64 | 784052.89 | 3384.86 2014-05-25 05:03:00 | 3390.00 | 3406.76 | 3390.00 | 3403.03 | 301.11 | 1022983.46 | 3397.34 2014-05-25 05:04:00 | 3403.00 | 3406.66 | 3395.04 | 3399.84 | 358.35 | 1219138.80 | 3402.14 2014-05-25 05:05:00 | 3398.30 | 3400.00 | 3392.00 | 3392.12 | 163.54 | 555252.22 | 3395.17 2014-05-25 05:06:00 | 3392.10 | 3394.96 | 3383.00 | 3391.86 | 279.47 | 947581.68 | 3390.63 2014-05-25 05:07:00 | 3391.84 | 3405.00 | 3391.83 | 3400.00 | 193.21 | 656527.04 | 3397.98 2014-05-25 05:08:00 | 3400.00 | 3403.98 | 3397.91 | 3397.91 | 178.62 | 607190.31 | 3399.40 2014-05-25 05:09:00 | 3396.05 | 3398.91 | 3393.47 | 3394.97 | 95.43 | 324042.95 | 3395.54 2014-05-25 05:10:00 | 3394.95 | 3396.00 | 3390.00 | 3396.00 | 134.43 | 456026.86 | 3392.27 2014-05-25 05:11:00 | 3395.18 | 3405.00 | 3395.05 | 3404.99 | 98.54 | 334987.30 | 3399.51 2014-05-25 05:12:00 | 3404.98 | 3423.96 | 3402.61 | 3418.97 | 358.85 | 1225279.43 | 3414.44 2014-05-25 05:13:00 | 3418.04 | 3430.00 | 3418.00 | 3428.96 | 203.31 | 696472.88 | 3425.72 2014-05-25 05:14:00 | 3428.96 | 3429.00 | 3420.00 | 3421.96 | 249.78 | 855698.21 | 3425.81 2014-05-25 05:15:00 | 3421.96 | 3425.02 | 3416.00 | 3420.00 | 166.76 | 570392.18 | 3420.50 2014-05-25 05:16:00 | 3423.81 | 3423.81 | 3410.00 | 3418.06 | 138.12 | 472104.07 | 3418.07 2014-05-25 05:17:00 | 3418.06 | 3418.11 | 3412.12 | 3415.02 | 176.52 | 602822.08 | 3415.13 2014-05-25 05:18:00 | 3415.68 | 3415.68 | 3408.00 | 3410.01 | 127.96 | 436583.18 | 3411.98 2014-05-25 05:19:00 | 3410.01 | 3411.45 | 3400.08 | 3401.18 | 158.40 | 539222.40 | 3404.12 2014-05-25 05:20:00 | 3400.08 | 3400.08 | 3391.21 | 3395.64 | 192.36 | 653128.16 | 3395.43 2014-05-25 05:21:00 | 3395.55 | 3408.51 | 3392.00 | 3404.18 | 191.59 | 651051.57 | 3398.24 2014-05-25 05:22:00 | 3403.40 | 3408.51 | 3396.01 | 3397.93 | 181.11 | 615955.21 | 3401.09 2014-05-25 05:23:00 | 3396.10 | 3396.16 | 3393.10 | 3395.96 | 45.18 | 153373.27 | 3394.72 2014-05-25 05:24:00 | 3395.96 | 3404.98 | 3395.96 | 3403.97 | 69.35 | 235845.85 | 3400.61 2014-05-25 05:25:00 | 3403.95 | 3405.00 | 3396.82 | 3401.06 | 139.79 | 475586.55 | 3402.13 2014-05-25 05:26:00 | 3401.06 | 3402.00 | 3397.00 | 3397.00 | 80.30 | 273012.18 | 3400.03 2014-05-25 05:27:00 | 3396.92 | 3396.92 | 3388.00 | 3393.04 | 247.44 | 839366.47 | 3392.23 2014-05-25 05:28:00 | 3393.04 | 3401.82 | 3393.04 | 3399.99 | 93.19 | 316783.48 | 3399.18 2014-05-25 05:29:00 | 3399.99 | 3399.99 | 3392.10 | 3396.63 | 51.89 | 176217.07 | 3396.30 2014-05-25 05:30:00 | 3396.53 | 3400.67 | 3396.53 | 3398.64 | 93.87 | 319089.81 | 3399.16 2014-05-25 05:31:00 | 3399.60 | 3401.00 | 3398.40 | 3398.80 | 47.59 | 161795.63 | 3399.78 2014-05-25 05:32:00 | 3398.94 | 3399.02 | 3397.06 | 3397.06 | 36.08 | 122627.36 | 3398.86 2014-05-25 05:33:00 | 3398.96 | 3403.00 | 3397.87 | 3403.00 | 57.96 | 197053.02 | 3400.10 2014-05-25 05:34:00 | 3403.00 | 3405.06 | 3402.21 | 3403.95 | 73.35 | 249684.49 | 3404.15 2014-05-25 05:35:00 | 3402.28 | 3407.02 | 3402.00 | 3407.02 | 50.04 | 170275.68 | 3402.93 2014-05-25 05:36:00 | 3407.53 | 3410.21 | 3405.00 | 3410.19 | 213.29 | 726781.95 | 3407.45 2014-05-25 05:37:00 | 3411.02 | 3420.98 | 3410.21 | 3420.98 | 200.47 | 684983.31 | 3416.94 2014-05-25 05:38:00 | 3420.98 | 3435.00 | 3420.00 | 3431.50 | 322.99 | 1107231.57 | 3428.05 2014-05-25 05:39:00 | 3432.18 | 3432.71 | 3420.96 | 3424.90 | 321.63 | 1102673.15 | 3428.38 2014-05-25 05:40:00 | 3424.90 | 3436.00 | 3423.85 | 3436.00 | 122.13 | 419004.59 | 3430.72 2014-05-25 05:41:00 | 3436.04 | 3443.41 | 3436.04 | 3439.98 | 272.94 | 939029.30 | 3440.42 2014-05-25 05:42:00 | 3439.98 | 3440.02 | 3428.92 | 3430.00 | 118.23 | 406043.13 | 3434.32 2014-05-25 05:43:00 | 3428.99 | 3431.00 | 3423.94 | 3426.04 | 113.01 | 387300.76 | 3427.17 2014-05-25 05:44:00 | 3426.00 | 3431.94 | 3425.00 | 3428.06 | 158.66 | 543698.92 | 3426.80 2014-05-25 05:45:00 | 3429.84 | 3431.97 | 3426.00 | 3429.00 | 127.36 | 436831.78 | 3429.87 2014-05-25 05:46:00 | 3430.02 | 3438.99 | 3428.01 | 3438.97 | 166.79 | 572527.76 | 3432.59 2014-05-25 05:47:00 | 3438.02 | 3440.00 | 3433.67 | 3440.00 | 228.91 | 787060.45 | 3438.36 2014-05-25 05:48:00 | 3439.04 | 3450.00 | 3437.95 | 3442.00 | 276.63 | 952231.25 | 3442.24 2014-05-25 05:49:00 | 3442.00 | 3445.02 | 3437.95 | 3438.06 | 110.53 | 380383.38 | 3441.48 2014-05-25 05:50:00 | 3439.95 | 3439.95 | 3433.00 | 3433.10 | 100.63 | 345768.68 | 3436.07 2014-05-25 05:51:00 | 3433.10 | 3439.41 | 3429.02 | 3435.00 | 151.90 | 521577.65 | 3433.65 2014-05-25 05:52:00 | 3435.04 | 3438.98 | 3435.00 | 3436.25 | 64.91 | 223029.63 | 3436.19 2014-05-25 05:53:00 | 3437.07 | 3442.00 | 3436.25 | 3440.04 | 166.40 | 572235.82 | 3438.94 2014-05-25 05:54:00 | 3440.39 | 3441.81 | 3438.24 | 3441.02 | 87.90 | 302386.70 | 3440.08 2014-05-25 05:55:00 | 3441.77 | 3444.00 | 3439.00 | 3440.18 | 152.63 | 525185.85 | 3440.82 2014-05-25 05:56:00 | 3440.25 | 3441.98 | 3438.00 | 3439.03 | 73.73 | 253593.91 | 3439.63 2014-05-25 05:57:00 | 3439.03 | 3439.64 | 3437.00 | 3437.00 | 43.64 | 150044.33 | 3438.07 2014-05-25 05:58:00 | 3436.25 | 3438.98 | 3434.97 | 3436.00 | 290.02 | 996437.81 | 3435.76 2014-05-25 05:59:00 | 3436.03 | 3438.99 | 3434.98 | 3437.03 | 190.19 | 653531.46 | 3436.22 2014-05-25 06:00:00 | 3437.06 | 3437.80 | 3435.92 | 3436.00 | 135.42 | 465340.37 | 3436.40 2014-05-25 06:01:00 | 3435.92 | 3438.82 | 3435.02 | 3436.04 | 132.94 | 456859.29 | 3436.63 2014-05-25 06:02:00 | 3436.04 | 3440.13 | 3436.04 | 3440.13 | 114.72 | 394534.24 | 3438.99 2014-05-25 06:03:00 | 3440.13 | 3444.00 | 3439.37 | 3440.29 | 104.65 | 360149.54 | 3441.57 2014-05-25 06:04:00 | 3440.29 | 3450.21 | 3440.29 | 3448.08 | 197.01 | 679196.61 | 3447.51 2014-05-25 06:05:00 | 3448.94 | 3458.33 | 3448.08 | 3458.33 | 208.90 | 721550.11 | 3453.98 2014-05-25 06:06:00 | 3458.53 | 3463.91 | 3456.05 | 3463.00 | 308.05 | 1066092.75 | 3460.73 2014-05-25 06:07:00 | 3463.02 | 3470.00 | 3459.55 | 3469.00 | 244.07 | 845491.42 | 3464.15 2014-05-25 06:08:00 | 3470.00 | 3480.00 | 3470.00 | 3473.92 | 295.70 | 1027401.22 | 3474.47 2014-05-25 06:09:00 | 3474.00 | 3479.99 | 3466.59 | 3466.68 | 240.38 | 834503.23 | 3471.61 2014-05-25 06:10:00 | 3466.65 | 3469.96 | 3461.33 | 3464.96 | 371.38 | 1286796.56 | 3464.91 2014-05-25 06:11:00 | 3464.97 | 3474.99 | 3463.97 | 3470.11 | 147.44 | 511232.25 | 3467.32 2014-05-25 06:12:00 | 3471.73 | 3474.98 | 3465.00 | 3468.04 | 245.95 | 853285.35 | 3469.37 2014-05-25 06:13:00 | 3468.77 | 3471.98 | 3460.00 | 3466.47 | 226.31 | 784373.91 | 3465.88 2014-05-25 06:14:00 | 3466.36 | 3469.00 | 3463.29 | 3463.33 | 134.34 | 465572.01 | 3465.57 2014-05-25 06:15:00 | 3464.89 | 3465.00 | 3461.02 | 3461.02 | 92.75 | 321157.18 | 3462.76 2014-05-25 06:16:00 | 3461.00 | 3463.50 | 3454.09 | 3456.09 | 149.27 | 516467.97 | 3460.03 2014-05-25 06:17:00 | 3456.04 | 3461.93 | 3456.01 | 3459.67 | 127.12 | 439774.07 | 3459.41 2014-05-25 06:18:00 | 3459.49 | 3465.00 | 3458.00 | 3460.00 | 99.55 | 344558.64 | 3461.16 2014-05-25 06:19:00 | 3460.00 | 3462.91 | 3450.00 | 3453.24 | 119.72 | 414011.04 | 3458.31 2014-05-25 06:20:00 | 3450.05 | 3453.22 | 3405.08 | 3437.94 | 223.84 | 769711.72 | 3438.72 2014-05-25 06:21:00 | 3439.17 | 3439.17 | 3416.80 | 3421.02 | 205.09 | 703021.14 | 3427.80 2014-05-25 06:22:00 | 3420.04 | 3425.00 | 3408.00 | 3409.98 | 365.86 | 1249383.40 | 3414.95 2014-05-25 06:23:00 | 3409.98 | 3410.18 | 3398.02 | 3405.00 | 385.57 | 1312260.73 | 3403.47 2014-05-25 06:24:00 | 3404.91 | 3419.99 | 3404.91 | 3418.22 | 313.96 | 1071569.93 | 3413.02 2014-05-25 06:25:00 | 3418.08 | 3422.03 | 3405.00 | 3415.05 | 239.45 | 818464.51 | 3418.12 2014-05-25 06:26:00 | 3415.00 | 3427.98 | 3410.14 | 3425.00 | 185.62 | 634743.82 | 3419.57 2014-05-25 06:27:00 | 3425.00 | 3433.99 | 3423.03 | 3430.10 | 178.78 | 612768.30 | 3427.42 2014-05-25 06:28:00 | 3430.12 | 3433.00 | 3423.09 | 3429.75 | 199.79 | 684930.56 | 3428.18 2014-05-25 06:29:00 | 3428.89 | 3433.61 | 3425.26 | 3427.98 | 96.18 | 329658.15 | 3427.51 2014-05-25 06:30:00 | 3427.98 | 3429.00 | 3423.11 | 3425.00 | 66.64 | 228346.19 | 3426.72 2014-05-25 06:31:00 | 3427.03 | 3432.13 | 3426.00 | 3432.00 | 131.17 | 449929.88 | 3430.05 2014-05-25 06:32:00 | 3432.00 | 3440.12 | 3431.01 | 3439.09 | 232.66 | 799479.38 | 3436.33 2014-05-25 06:33:00 | 3440.00 | 3445.99 | 3438.00 | 3445.99 | 205.93 | 708871.14 | 3442.31 2014-05-25 06:34:00 | 3445.99 | 3450.00 | 3445.99 | 3448.04 | 113.61 | 391669.80 | 3447.65 2014-05-25 06:35:00 | 3448.76 | 3450.00 | 3441.04 | 3444.88 | 149.11 | 514144.11 | 3448.13 2014-05-25 06:36:00 | 3443.13 | 3446.12 | 3440.00 | 3443.98 | 103.11 | 354992.67 | 3442.99 2014-05-25 06:37:00 | 3444.00 | 3444.09 | 3440.04 | 3442.00 | 56.26 | 193679.58 | 3442.76 2014-05-25 06:38:00 | 3441.97 | 3442.00 | 3438.38 | 3438.43 | 92.72 | 318983.06 | 3440.39 2014-05-25 06:39:00 | 3438.43 | 3438.98 | 3426.11 | 3435.92 | 179.36 | 615531.90 | 3431.82 2014-05-25 06:40:00 | 3435.03 | 3436.00 | 3433.06 | 3435.03 | 124.67 | 428215.70 | 3434.71 2014-05-25 06:41:00 | 3435.05 | 3435.05 | 3425.88 | 3429.03 | 171.24 | 587497.77 | 3430.76 2014-05-25 06:42:00 | 3427.09 | 3427.09 | 3417.98 | 3419.02 | 150.99 | 516769.52 | 3422.45 2014-05-25 06:43:00 | 3419.20 | 3427.02 | 3418.01 | 3423.06 | 139.15 | 476280.68 | 3422.88 2014-05-25 06:44:00 | 3423.98 | 3431.02 | 3423.08 | 3430.04 | 235.37 | 806574.21 | 3426.84 2014-05-25 06:45:00 | 3431.02 | 3432.89 | 3425.06 | 3429.20 | 163.26 | 559775.88 | 3428.78 2014-05-25 06:46:00 | 3429.63 | 3438.98 | 3428.36 | 3438.05 | 161.58 | 554273.74 | 3430.25 2014-05-25 06:47:00 | 3438.17 | 3438.17 | 3432.00 | 3435.00 | 155.34 | 533566.99 | 3434.81 2014-05-25 06:48:00 | 3434.68 | 3434.68 | 3430.05 | 3431.88 | 132.74 | 455501.41 | 3431.45 2014-05-25 06:49:00 | 3431.88 | 3433.12 | 3429.73 | 3429.73 | 120.97 | 415087.52 | 3431.21 2014-05-25 06:50:00 | 3429.69 | 3432.98 | 3428.00 | 3432.03 | 116.80 | 400760.05 | 3431.25 2014-05-25 06:51:00 | 3432.03 | 3434.48 | 3432.01 | 3432.80 | 59.13 | 203001.09 | 3433.25 2014-05-25 06:52:00 | 3434.18 | 3440.73 | 3432.56 | 3440.73 | 99.23 | 341024.56 | 3436.60 2014-05-25 06:53:00 | 3440.75 | 3445.64 | 3440.68 | 3442.00 | 94.45 | 325199.28 | 3443.08 2014-05-25 06:54:00 | 3442.00 | 3442.00 | 3438.25 | 3439.40 | 34.93 | 120166.39 | 3440.01 2014-05-25 06:55:00 | 3440.00 | 3440.99 | 3433.00 | 3433.00 | 56.82 | 195331.07 | 3438.02 2014-05-25 06:56:00 | 3433.99 | 3433.99 | 3431.99 | 3433.04 | 32.79 | 112572.81 | 3432.83 2014-05-25 06:57:00 | 3433.10 | 3433.25 | 3432.00 | 3433.00 | 54.08 | 185649.22 | 3432.93 2014-05-25 06:58:00 | 3432.14 | 3432.94 | 3428.85 | 3429.88 | 63.23 | 216942.87 | 3430.79 2014-05-25 06:59:00 | 3429.74 | 3430.00 | 3428.79 | 3429.15 | 69.81 | 239411.08 | 3429.37 2014-05-25 07:00:00 | 3429.99 | 3434.50 | 3429.99 | 3434.50 | 64.34 | 220788.45 | 3431.48 2014-05-25 07:01:00 | 3434.47 | 3445.00 | 3433.27 | 3444.70 | 101.54 | 349110.93 | 3438.23 2014-05-25 07:02:00 | 3442.25 | 3445.56 | 3435.99 | 3443.15 | 148.76 | 512165.64 | 3443.01 2014-05-25 07:03:00 | 3443.01 | 3446.88 | 3440.00 | 3441.28 | 101.51 | 349525.74 | 3443.20 2014-05-25 07:04:00 | 3443.12 | 3447.00 | 3441.33 | 3445.80 | 73.05 | 251615.89 | 3444.62 2014-05-25 07:05:00 | 3445.80 | 3448.03 | 3443.21 | 3447.04 | 85.62 | 294999.96 | 3445.58 2014-05-25 07:06:00 | 3447.04 | 3453.00 | 3446.00 | 3453.00 | 175.21 | 604217.94 | 3448.54 2014-05-25 07:07:00 | 3453.05 | 3464.00 | 3452.98 | 3461.09 | 269.02 | 930240.43 | 3457.85 2014-05-25 07:08:00 | 3461.09 | 3479.99 | 3461.09 | 3472.01 | 369.52 | 1280856.15 | 3466.23 2014-05-25 07:09:00 | 3474.00 | 3481.96 | 3470.00 | 3480.31 | 423.99 | 1474601.82 | 3477.94 2014-05-25 07:10:00 | 3480.31 | 3498.98 | 3480.00 | 3489.25 | 343.20 | 1197788.29 | 3490.04 2014-05-25 07:11:00 | 3485.29 | 3492.00 | 3475.29 | 3484.00 | 343.48 | 1196031.36 | 3482.10 2014-05-25 07:12:00 | 3484.00 | 3495.00 | 3482.02 | 3488.00 | 243.00 | 847480.96 | 3487.65 2014-05-25 07:13:00 | 3488.00 | 3488.00 | 3480.00 | 3482.05 | 186.83 | 650700.09 | 3482.90 2014-05-25 07:14:00 | 3480.30 | 3485.00 | 3480.00 | 3483.00 | 84.30 | 293505.33 | 3481.80 2014-05-25 07:15:00 | 3483.00 | 3488.90 | 3482.33 | 3486.97 | 138.45 | 482490.46 | 3484.89 2014-05-25 07:16:00 | 3487.00 | 3495.06 | 3486.97 | 3487.41 | 180.51 | 629996.74 | 3490.04 2014-05-25 07:17:00 | 3488.02 | 3489.98 | 3484.13 | 3484.13 | 115.39 | 402362.15 | 3487.01 2014-05-25 07:18:00 | 3484.04 | 3484.66 | 3470.73 | 3474.77 | 111.50 | 388010.33 | 3479.94 2014-05-25 07:19:00 | 3474.72 | 3476.33 | 3467.06 | 3469.54 | 130.31 | 452300.56 | 3470.88 2014-05-25 07:20:00 | 3469.49 | 3469.49 | 3457.00 | 3460.98 | 233.48 | 808694.72 | 3463.72 2014-05-25 07:21:00 | 3458.98 | 3466.15 | 3457.06 | 3463.00 | 161.42 | 558810.36 | 3461.80 2014-05-25 07:22:00 | 3463.00 | 3468.90 | 3458.99 | 3467.02 | 103.66 | 358984.42 | 3463.16 2014-05-25 07:23:00 | 3468.33 | 3468.90 | 3460.00 | 3461.98 | 170.18 | 589403.77 | 3463.39 2014-05-25 07:24:00 | 3460.22 | 3465.09 | 3460.22 | 3465.09 | 109.71 | 379795.94 | 3461.97 2014-05-25 07:25:00 | 3465.12 | 3465.19 | 3460.13 | 3461.86 | 105.20 | 364309.72 | 3462.95 2014-05-25 07:26:00 | 3461.84 | 3464.35 | 3459.63 | 3464.22 | 97.44 | 337294.37 | 3461.56 2014-05-25 07:27:00 | 3464.35 | 3467.00 | 3463.41 | 3467.00 | 254.76 | 882708.18 | 3464.86 2014-05-25 07:28:00 | 3466.02 | 3476.02 | 3466.02 | 3475.36 | 168.28 | 584167.46 | 3471.36 2014-05-25 07:29:00 | 3474.82 | 3480.08 | 3471.11 | 3480.08 | 89.42 | 310834.29 | 3476.19 2014-05-25 07:30:00 | 3480.08 | 3498.98 | 3478.98 | 3490.00 | 388.76 | 1357376.26 | 3491.57 2014-05-25 07:31:00 | 3492.97 | 3500.00 | 3486.06 | 3494.98 | 525.90 | 1839384.93 | 3497.59 2014-05-25 07:32:00 | 3494.98 | 3494.99 | 3486.06 | 3486.06 | 271.60 | 948414.94 | 3491.98 2014-05-25 07:33:00 | 3486.06 | 3491.14 | 3473.00 | 3490.97 | 254.13 | 885700.27 | 3485.20 2014-05-25 07:34:00 | 3490.97 | 3491.00 | 3485.50 | 3488.00 | 277.98 | 969994.45 | 3489.49 2014-05-25 07:35:00 | 3488.02 | 3490.88 | 3484.95 | 3486.47 | 176.69 | 616351.12 | 3488.28 2014-05-25 07:36:00 | 3486.45 | 3488.02 | 3481.08 | 3485.01 | 274.10 | 955019.28 | 3484.16 2014-05-25 07:37:00 | 3485.03 | 3487.02 | 3480.10 | 3483.09 | 337.54 | 1176042.08 | 3484.20 2014-05-25 07:38:00 | 3483.00 | 3485.00 | 3473.32 | 3476.08 | 278.14 | 968312.61 | 3481.41 2014-05-25 07:39:00 | 3476.06 | 3480.00 | 3465.00 | 3475.01 | 273.43 | 949443.85 | 3472.37 2014-05-25 07:40:00 | 3475.04 | 3487.03 | 3475.04 | 3487.01 | 107.69 | 374839.94 | 3480.70 2014-05-25 07:41:00 | 3487.03 | 3499.00 | 3487.03 | 3492.00 | 244.59 | 854474.17 | 3493.51 2014-05-25 07:42:00 | 3490.52 | 3493.99 | 3485.03 | 3487.00 | 226.46 | 789950.52 | 3488.33 2014-05-25 07:43:00 | 3486.98 | 3495.02 | 3486.98 | 3495.00 | 125.64 | 438595.84 | 3490.84 2014-05-25 07:44:00 | 3496.00 | 3512.98 | 3493.02 | 3504.05 | 425.92 | 1492557.71 | 3504.31 2014-05-25 07:45:00 | 3504.18 | 3511.00 | 3501.00 | 3507.91 | 262.59 | 920896.82 | 3506.98 2014-05-25 07:46:00 | 3507.91 | 3508.25 | 3491.00 | 3497.04 | 244.88 | 857070.43 | 3499.95 2014-05-25 07:47:00 | 3499.99 | 3500.00 | 3489.00 | 3490.07 | 242.88 | 848546.29 | 3493.73 2014-05-25 07:48:00 | 3490.07 | 3493.96 | 3489.65 | 3493.91 | 228.34 | 797128.83 | 3490.97 2014-05-25 07:49:00 | 3491.20 | 3501.00 | 3490.06 | 3499.99 | 318.85 | 1115480.22 | 3498.40 2014-05-25 07:50:00 | 3500.00 | 3501.00 | 3495.00 | 3495.33 | 275.32 | 963286.81 | 3498.85 2014-05-25 07:51:00 | 3495.33 | 3503.14 | 3493.00 | 3502.96 | 147.10 | 514661.72 | 3498.79 2014-05-25 07:52:00 | 3502.87 | 3505.00 | 3499.02 | 3503.00 | 105.85 | 370685.64 | 3501.89 2014-05-25 07:53:00 | 3503.02 | 3503.02 | 3499.00 | 3503.01 | 135.54 | 474543.51 | 3501.06 2014-05-25 07:54:00 | 3503.03 | 3508.00 | 3501.20 | 3501.20 | 169.51 | 593989.11 | 3504.22 2014-05-25 07:55:00 | 3501.23 | 3501.25 | 3494.00 | 3494.96 | 202.23 | 707302.14 | 3497.60 2014-05-25 07:56:00 | 3494.18 | 3496.70 | 3487.98 | 3496.70 | 197.40 | 689177.41 | 3491.31 2014-05-25 07:57:00 | 3496.70 | 3502.00 | 3495.11 | 3499.89 | 156.48 | 547615.39 | 3499.61 2014-05-25 07:58:00 | 3499.89 | 3505.89 | 3496.00 | 3504.00 | 230.81 | 807832.72 | 3500.02 2014-05-25 07:59:00 | 3503.02 | 3509.91 | 3503.00 | 3505.91 | 162.38 | 569239.62 | 3505.52 2014-05-25 08:00:00 | 3505.95 | 3519.90 | 3505.95 | 3516.03 | 196.44 | 689791.31 | 3511.50 2014-05-25 08:01:00 | 3517.00 | 3519.90 | 3510.00 | 3515.95 | 141.92 | 498665.81 | 3513.71 2014-05-25 08:02:00 | 3514.15 | 3519.99 | 3513.04 | 3519.00 | 86.21 | 303186.27 | 3517.04 2014-05-25 08:03:00 | 3518.92 | 3545.00 | 3518.04 | 3536.02 | 354.83 | 1251561.30 | 3527.17 2014-05-25 08:04:00 | 3536.98 | 3537.00 | 3518.66 | 3527.25 | 164.91 | 582130.77 | 3529.93 2014-05-25 08:05:00 | 3527.00 | 3531.04 | 3527.00 | 3530.00 | 228.78 | 807435.04 | 3529.25 2014-05-25 08:06:00 | 3529.68 | 3531.02 | 3519.64 | 3522.97 | 239.65 | 844729.83 | 3524.92 2014-05-25 08:07:00 | 3522.95 | 3523.00 | 3515.00 | 3516.94 | 149.74 | 527007.65 | 3519.48 2014-05-25 08:08:00 | 3516.94 | 3527.00 | 3515.48 | 3527.00 | 165.45 | 582655.06 | 3521.72 2014-05-25 08:09:00 | 3526.98 | 3539.76 | 3526.58 | 3533.00 | 129.11 | 456033.92 | 3532.24 2014-05-25 08:10:00 | 3532.98 | 3533.03 | 3526.95 | 3530.12 | 164.44 | 580519.81 | 3530.39 2014-05-25 08:11:00 | 3530.10 | 3531.22 | 3523.10 | 3525.03 | 214.14 | 755448.18 | 3527.87 2014-05-25 08:12:00 | 3524.99 | 3530.07 | 3523.00 | 3523.12 | 232.26 | 819259.76 | 3527.38 2014-05-25 08:13:00 | 3523.36 | 3525.88 | 3515.11 | 3515.15 | 158.05 | 556470.85 | 3520.79 2014-05-25 08:14:00 | 3516.55 | 3530.00 | 3516.00 | 3526.04 | 121.55 | 428360.28 | 3524.06 2014-05-25 08:15:00 | 3526.09 | 3528.00 | 3523.02 | 3528.00 | 79.64 | 280841.79 | 3526.44 2014-05-25 08:16:00 | 3528.04 | 3530.00 | 3523.98 | 3523.98 | 269.08 | 949170.63 | 3527.51 2014-05-25 08:17:00 | 3523.00 | 3525.28 | 3518.00 | 3518.00 | 228.09 | 803013.39 | 3520.66 2014-05-25 08:18:00 | 3518.00 | 3519.00 | 3515.00 | 3518.93 | 195.49 | 687732.37 | 3517.99 2014-05-25 08:19:00 | 3518.08 | 3523.07 | 3518.08 | 3519.00 | 90.67 | 319203.37 | 3520.61 2014-05-25 08:20:00 | 3519.00 | 3519.00 | 3517.00 | 3518.02 | 64.69 | 227562.11 | 3517.95 2014-05-25 08:21:00 | 3519.00 | 3519.98 | 3508.89 | 3509.00 | 176.47 | 620237.38 | 3514.73 2014-05-25 08:22:00 | 3508.80 | 3510.00 | 3503.14 | 3503.60 | 113.12 | 396786.76 | 3507.72 2014-05-25 08:23:00 | 3503.64 | 3504.98 | 3485.64 | 3485.74 | 292.82 | 1022191.17 | 3490.88 2014-05-25 08:24:00 | 3487.00 | 3506.01 | 3487.00 | 3494.70 | 162.83 | 568834.28 | 3493.51 2014-05-25 08:25:00 | 3494.70 | 3495.00 | 3486.00 | 3488.04 | 175.67 | 613257.40 | 3491.02 2014-05-25 08:26:00 | 3488.04 | 3496.70 | 3488.00 | 3495.00 | 152.67 | 533038.75 | 3491.54 2014-05-25 08:27:00 | 3495.56 | 3500.40 | 3493.38 | 3498.03 | 121.89 | 426375.91 | 3498.01 2014-05-25 08:28:00 | 3498.03 | 3507.00 | 3496.14 | 3507.00 | 110.01 | 385216.07 | 3501.68 2014-05-25 08:29:00 | 3507.00 | 3516.00 | 3503.97 | 3512.05 | 155.10 | 544269.54 | 3509.15 2014-05-25 08:30:00 | 3512.94 | 3514.99 | 3510.01 | 3510.01 | 120.88 | 424630.34 | 3512.74 2014-05-25 08:31:00 | 3510.00 | 3510.00 | 3504.01 | 3504.01 | 24.79 | 86976.74 | 3508.82 2014-05-25 08:32:00 | 3504.01 | 3507.00 | 3501.00 | 3507.00 | 90.86 | 318341.01 | 3503.84 2014-05-25 08:33:00 | 3507.06 | 3520.02 | 3507.06 | 3517.93 | 129.59 | 455386.83 | 3514.00 2014-05-25 08:34:00 | 3517.00 | 3517.00 | 3512.00 | 3515.52 | 47.83 | 168056.88 | 3513.78 2014-05-25 08:35:00 | 3515.58 | 3516.95 | 3515.00 | 3515.94 | 112.73 | 396371.78 | 3516.21 2014-05-25 08:36:00 | 3516.00 | 3520.00 | 3513.00 | 3520.00 | 144.00 | 506198.91 | 3515.32 2014-05-25 08:37:00 | 3520.02 | 3525.12 | 3518.07 | 3525.02 | 97.44 | 343092.41 | 3521.10 2014-05-25 08:38:00 | 3525.02 | 3528.00 | 3523.00 | 3527.93 | 128.10 | 451619.22 | 3525.41 2014-05-25 08:39:00 | 3527.93 | 3532.00 | 3525.21 | 3530.03 | 181.79 | 641484.59 | 3528.63 2014-05-25 08:40:00 | 3530.00 | 3538.00 | 3527.44 | 3536.03 | 161.83 | 571506.17 | 3531.52 2014-05-25 08:41:00 | 3536.97 | 3558.00 | 3536.02 | 3549.30 | 598.93 | 2124908.65 | 3547.83 2014-05-25 08:42:00 | 3549.30 | 3551.00 | 3535.00 | 3540.00 | 133.07 | 471704.29 | 3544.84 2014-05-25 08:43:00 | 3541.17 | 3548.92 | 3540.02 | 3545.00 | 105.31 | 373046.00 | 3542.23 2014-05-25 08:44:00 | 3546.00 | 3548.44 | 3538.02 | 3539.00 | 149.56 | 530034.84 | 3543.89 2014-05-25 08:45:00 | 3539.02 | 3539.89 | 3500.00 | 3525.55 | 229.44 | 807917.52 | 3521.34 2014-05-25 08:46:00 | 3530.00 | 3532.29 | 3517.95 | 3519.90 | 200.02 | 704593.96 | 3522.62 2014-05-25 08:47:00 | 3519.78 | 3529.00 | 3519.03 | 3528.00 | 256.57 | 904083.19 | 3523.78 2014-05-25 08:48:00 | 3528.21 | 3532.20 | 3524.59 | 3527.52 | 242.11 | 854427.35 | 3529.15 2014-05-25 08:49:00 | 3528.34 | 3528.34 | 3512.02 | 3516.98 | 241.98 | 851655.01 | 3519.51 2014-05-25 08:50:00 | 3515.20 | 3525.00 | 3512.19 | 3523.00 | 158.01 | 556404.60 | 3521.33 2014-05-25 08:51:00 | 3523.00 | 3530.00 | 3522.00 | 3530.00 | 138.01 | 486381.56 | 3524.38 2014-05-25 08:52:00 | 3529.99 | 3531.00 | 3527.08 | 3529.02 | 145.31 | 512770.67 | 3528.93 2014-05-25 08:53:00 | 3529.02 | 3529.92 | 3527.00 | 3529.90 | 128.03 | 451768.88 | 3528.73 2014-05-25 08:54:00 | 3529.89 | 3530.05 | 3525.51 | 3530.00 | 191.89 | 676966.65 | 3527.87 2014-05-25 08:55:00 | 3530.00 | 3530.04 | 3526.00 | 3528.70 | 118.07 | 416590.06 | 3528.42 2014-05-25 08:56:00 | 3527.88 | 3528.70 | 3526.00 | 3526.76 | 29.09 | 102600.08 | 3527.11 2014-05-25 08:57:00 | 3526.27 | 3529.04 | 3523.01 | 3529.04 | 22.22 | 78363.38 | 3526.07 2014-05-25 08:58:00 | 3529.50 | 3533.00 | 3529.21 | 3532.00 | 69.94 | 246989.33 | 3531.24 2014-05-25 08:59:00 | 3532.00 | 3533.73 | 3531.00 | 3532.16 | 67.19 | 237368.50 | 3532.64 2014-05-25 09:00:00 | 3532.14 | 3532.16 | 3530.00 | 3530.00 | 26.49 | 93521.32 | 3530.71 2014-05-25 09:01:00 | 3530.19 | 3530.19 | 3526.55 | 3527.00 | 108.33 | 382248.72 | 3528.49 2014-05-25 09:02:00 | 3527.00 | 3527.73 | 3505.00 | 3517.99 | 173.46 | 609808.20 | 3515.62 2014-05-25 09:03:00 | 3517.94 | 3523.91 | 3513.24 | 3521.06 | 68.63 | 241503.82 | 3518.72 2014-05-25 09:04:00 | 3522.82 | 3522.82 | 3519.00 | 3520.02 | 94.02 | 330961.63 | 3520.27 2014-05-25 09:05:00 | 3520.96 | 3521.66 | 3519.85 | 3519.98 | 84.35 | 296942.29 | 3520.36 2014-05-25 09:06:00 | 3519.87 | 3519.98 | 3518.00 | 3518.00 | 47.04 | 165533.29 | 3519.21 2014-05-25 09:07:00 | 3517.00 | 3520.01 | 3516.72 | 3520.00 | 82.86 | 291510.43 | 3518.07 2014-05-25 09:08:00 | 3519.81 | 3520.82 | 3518.48 | 3519.02 | 65.62 | 230912.91 | 3518.94 2014-05-25 09:09:00 | 3519.06 | 3527.00 | 3519.06 | 3527.00 | 41.83 | 147407.23 | 3524.38 2014-05-25 09:10:00 | 3527.86 | 3535.00 | 3525.62 | 3533.96 | 255.17 | 900780.32 | 3530.15 2014-05-25 09:11:00 | 3534.00 | 3540.00 | 3533.96 | 3535.02 | 210.82 | 745698.85 | 3537.10 2014-05-25 09:12:00 | 3535.02 | 3536.12 | 3531.00 | 3533.00 | 162.33 | 573658.90 | 3533.95 2014-05-25 09:13:00 | 3533.00 | 3535.00 | 3531.03 | 3533.88 | 78.59 | 277706.55 | 3533.43 2014-05-25 09:14:00 | 3533.90 | 3540.00 | 3533.86 | 3538.00 | 123.86 | 437937.83 | 3535.89 2014-05-25 09:15:00 | 3538.00 | 3550.02 | 3537.79 | 3547.02 | 192.15 | 681436.34 | 3546.36 2014-05-25 09:16:00 | 3547.02 | 3555.00 | 3546.00 | 3551.10 | 146.67 | 520562.98 | 3549.21 2014-05-25 09:17:00 | 3554.96 | 3565.97 | 3551.13 | 3560.11 | 282.58 | 1005139.69 | 3557.07 2014-05-25 09:18:00 | 3560.05 | 3575.00 | 3558.16 | 3574.86 | 345.28 | 1231710.97 | 3567.26 2014-05-25 09:19:00 | 3574.86 | 3590.00 | 3574.86 | 3581.50 | 528.04 | 1890910.94 | 3580.98 2014-05-25 09:20:00 | 3583.00 | 3590.00 | 3565.00 | 3578.99 | 322.86 | 1154846.83 | 3576.89 2014-05-25 09:21:00 | 3578.99 | 3580.00 | 3571.07 | 3578.00 | 226.68 | 810354.09 | 3574.96 2014-05-25 09:22:00 | 3574.34 | 3583.57 | 3574.00 | 3580.94 | 239.65 | 857755.84 | 3579.23 2014-05-25 09:23:00 | 3578.00 | 3580.00 | 3573.66 | 3573.73 | 190.48 | 681044.23 | 3575.45 2014-05-25 09:24:00 | 3573.75 | 3575.00 | 3567.04 | 3574.50 | 225.53 | 805474.28 | 3571.52 2014-05-25 09:25:00 | 3573.04 | 3576.89 | 3571.32 | 3575.04 | 150.48 | 537887.77 | 3574.43 2014-05-25 09:26:00 | 3575.06 | 3578.00 | 3572.85 | 3577.95 | 92.05 | 329084.81 | 3575.26 2014-05-25 09:27:00 | 3578.12 | 3584.04 | 3576.22 | 3582.95 | 224.18 | 802847.92 | 3581.28 2014-05-25 09:28:00 | 3582.93 | 3582.93 | 3573.96 | 3576.81 | 214.91 | 769384.31 | 3580.05 2014-05-25 09:29:00 | 3576.01 | 3580.00 | 3572.02 | 3580.00 | 62.37 | 223014.61 | 3575.67 2014-05-25 09:30:00 | 3578.12 | 3582.43 | 3573.00 | 3577.89 | 144.63 | 517314.69 | 3576.94 2014-05-25 09:31:00 | 3579.00 | 3579.00 | 3571.00 | 3572.02 | 175.20 | 626177.04 | 3574.11 2014-05-25 09:32:00 | 3572.08 | 3574.02 | 3567.00 | 3570.01 | 225.89 | 806670.88 | 3571.14 2014-05-25 09:33:00 | 3570.01 | 3571.00 | 3567.00 | 3569.52 | 101.11 | 360844.72 | 3568.87 2014-05-25 09:34:00 | 3567.19 | 3571.90 | 3567.00 | 3567.00 | 132.60 | 473279.60 | 3569.28 2014-05-25 09:35:00 | 3566.02 | 3568.00 | 3563.53 | 3565.00 | 190.79 | 680192.00 | 3565.21 2014-05-25 09:36:00 | 3565.00 | 3565.01 | 3556.00 | 3562.00 | 226.39 | 806038.02 | 3560.40 2014-05-25 09:37:00 | 3562.00 | 3568.86 | 3562.00 | 3566.00 | 185.86 | 662549.52 | 3564.87 2014-05-25 09:38:00 | 3566.00 | 3567.00 | 3558.01 | 3566.07 | 187.70 | 668995.42 | 3564.27 2014-05-25 09:39:00 | 3566.12 | 3576.00 | 3566.12 | 3572.06 | 237.41 | 847787.55 | 3570.95 2014-05-25 09:40:00 | 3572.06 | 3575.00 | 3567.89 | 3570.00 | 125.36 | 447620.99 | 3570.77 2014-05-25 09:41:00 | 3568.98 | 3575.98 | 3568.15 | 3575.00 | 118.77 | 424283.11 | 3572.34 2014-05-25 09:42:00 | 3575.00 | 3575.88 | 3572.00 | 3572.97 | 132.02 | 471849.28 | 3573.97 2014-05-25 09:43:00 | 3572.92 | 3574.02 | 3572.00 | 3572.96 | 50.71 | 181175.19 | 3572.98 2014-05-25 09:44:00 | 3572.05 | 3574.68 | 3572.02 | 3574.63 | 77.25 | 276080.91 | 3573.72 2014-05-25 09:45:00 | 3574.39 | 3574.97 | 3572.94 | 3573.98 | 90.10 | 321965.67 | 3573.62 2014-05-25 09:46:00 | 3573.98 | 3573.98 | 3556.00 | 3556.04 | 199.10 | 709764.87 | 3564.81 2014-05-25 09:47:00 | 3556.04 | 3563.05 | 3545.08 | 3548.95 | 268.64 | 953949.11 | 3551.03 2014-05-25 09:48:00 | 3549.00 | 3563.07 | 3548.99 | 3557.94 | 129.50 | 460165.06 | 3553.29 2014-05-25 09:49:00 | 3556.99 | 3567.06 | 3556.00 | 3563.05 | 117.73 | 419122.68 | 3559.91 2014-05-25 09:50:00 | 3563.05 | 3568.98 | 3563.00 | 3565.99 | 172.96 | 616705.74 | 3565.62 2014-05-25 09:51:00 | 3566.01 | 3566.01 | 3557.52 | 3558.01 | 124.72 | 444289.64 | 3562.18 2014-05-25 09:52:00 | 3558.00 | 3560.00 | 3556.67 | 3557.00 | 63.54 | 226107.82 | 3558.62 2014-05-25 09:53:00 | 3557.02 | 3560.00 | 3555.01 | 3557.03 | 121.95 | 433699.75 | 3556.29 2014-05-25 09:54:00 | 3557.10 | 3559.00 | 3555.01 | 3556.42 | 153.81 | 547042.55 | 3556.64 2014-05-25 09:55:00 | 3558.00 | 3566.97 | 3557.12 | 3559.98 | 132.41 | 471492.75 | 3560.99 2014-05-25 09:56:00 | 3559.91 | 3559.97 | 3555.01 | 3555.98 | 64.01 | 227714.51 | 3557.43 2014-05-25 09:57:00 | 3555.01 | 3555.02 | 3550.00 | 3550.00 | 101.14 | 359284.96 | 3552.49 2014-05-25 09:58:00 | 3549.46 | 3556.21 | 3548.99 | 3554.80 | 75.70 | 268996.33 | 3553.31 2014-05-25 09:59:00 | 3556.00 | 3559.00 | 3554.09 | 3559.00 | 73.80 | 262506.54 | 3557.14 2014-05-25 10:00:00 | 3559.48 | 3564.00 | 3559.00 | 3564.00 | 138.15 | 492151.33 | 3562.39 2014-05-25 10:01:00 | 3563.98 | 3568.00 | 3562.29 | 3562.42 | 117.02 | 417208.20 | 3565.24 2014-05-25 10:02:00 | 3563.98 | 3566.92 | 3562.45 | 3566.00 | 92.04 | 328024.67 | 3564.13 2014-05-25 10:03:00 | 3566.92 | 3567.13 | 3562.00 | 3562.01 | 77.50 | 276223.10 | 3564.40 2014-05-25 10:04:00 | 3562.04 | 3565.00 | 3560.10 | 3565.00 | 49.74 | 177193.95 | 3562.12 2014-05-25 10:05:00 | 3565.00 | 3566.99 | 3562.23 | 3563.36 | 46.94 | 167298.08 | 3564.39 2014-05-25 10:06:00 | 3563.36 | 3563.36 | 3558.00 | 3558.88 | 97.70 | 347852.90 | 3560.46 2014-05-25 10:07:00 | 3558.85 | 3560.04 | 3556.69 | 3558.11 | 117.02 | 416351.13 | 3557.95 2014-05-25 10:08:00 | 3559.00 | 3560.00 | 3557.12 | 3557.12 | 55.87 | 198772.01 | 3558.08 2014-05-25 10:09:00 | 3557.98 | 3558.10 | 3555.00 | 3555.00 | 82.10 | 292001.71 | 3556.79 2014-05-25 10:10:00 | 3555.05 | 3555.07 | 3549.77 | 3551.03 | 112.08 | 398066.36 | 3551.60 2014-05-25 10:11:00 | 3552.64 | 3556.00 | 3550.18 | 3553.09 | 76.21 | 270670.26 | 3551.78 2014-05-25 10:12:00 | 3554.00 | 3555.80 | 3550.30 | 3550.30 | 68.88 | 244749.13 | 3553.22 2014-05-25 10:13:00 | 3550.18 | 3550.85 | 3545.80 | 3547.90 | 110.71 | 392895.78 | 3548.78 2014-05-25 10:14:00 | 3547.84 | 3547.84 | 3521.03 | 3525.02 | 178.69 | 632531.19 | 3539.78 2014-05-25 10:15:00 | 3525.00 | 3538.90 | 3510.00 | 3510.00 | 364.15 | 1281779.98 | 3519.93 2014-05-25 10:16:00 | 3510.00 | 3512.20 | 3490.00 | 3497.98 | 465.82 | 1632284.69 | 3504.12 2014-05-25 10:17:00 | 3499.00 | 3504.97 | 3497.98 | 3499.06 | 350.70 | 1227627.52 | 3500.53 2014-05-25 10:18:00 | 3499.06 | 3503.03 | 3492.86 | 3497.00 | 281.46 | 984492.73 | 3497.74 2014-05-25 10:19:00 | 3495.00 | 3499.97 | 3477.07 | 3477.07 | 285.97 | 997760.69 | 3489.03 2014-05-25 10:20:00 | 3479.97 | 3486.75 | 3470.00 | 3478.96 | 218.25 | 759175.74 | 3478.48 2014-05-25 10:21:00 | 3480.00 | 3496.99 | 3479.05 | 3487.75 | 156.92 | 546981.37 | 3485.73 2014-05-25 10:22:00 | 3487.75 | 3499.35 | 3484.10 | 3496.00 | 320.95 | 1120590.17 | 3491.50 2014-05-25 10:23:00 | 3496.02 | 3498.00 | 3490.00 | 3492.06 | 288.46 | 1008210.92 | 3495.17 2014-05-25 10:24:00 | 3494.03 | 3497.77 | 3488.00 | 3493.02 | 254.59 | 889205.26 | 3492.76 2014-05-25 10:25:00 | 3493.95 | 3494.40 | 3488.41 | 3491.95 | 104.87 | 366158.00 | 3491.64 2014-05-25 10:26:00 | 3490.00 | 3492.50 | 3480.02 | 3481.98 | 163.39 | 569905.19 | 3488.05 2014-05-25 10:27:00 | 3481.98 | 3482.03 | 3465.00 | 3470.10 | 251.71 | 874666.69 | 3474.84 2014-05-25 10:28:00 | 3470.12 | 3472.46 | 3461.77 | 3461.77 | 298.31 | 1034750.61 | 3468.76 2014-05-25 10:29:00 | 3464.96 | 3477.99 | 3460.00 | 3477.95 | 249.03 | 863197.79 | 3466.28 2014-05-25 10:30:00 | 3477.96 | 3479.00 | 3472.00 | 3478.00 | 185.47 | 644650.09 | 3475.69 2014-05-25 10:31:00 | 3479.99 | 3485.99 | 3477.85 | 3483.00 | 198.67 | 691637.84 | 3481.36 2014-05-25 10:32:00 | 3484.73 | 3485.00 | 3480.00 | 3480.00 | 239.94 | 835605.85 | 3482.55 2014-05-25 10:33:00 | 3478.79 | 3484.60 | 3478.79 | 3483.00 | 126.23 | 439378.99 | 3480.84 2014-05-25 10:34:00 | 3482.98 | 3485.99 | 3481.00 | 3485.00 | 171.31 | 596651.57 | 3482.92 2014-05-25 10:35:00 | 3485.00 | 3534.00 | 3482.97 | 3494.98 | 254.46 | 890062.28 | 3497.82 2014-05-25 10:36:00 | 3494.00 | 3503.22 | 3493.99 | 3500.00 | 287.64 | 1006427.85 | 3498.90 2014-05-25 10:37:00 | 3500.06 | 3503.00 | 3491.00 | 3495.03 | 192.62 | 673783.41 | 3498.01 2014-05-25 10:38:00 | 3495.03 | 3496.02 | 3490.11 | 3494.60 | 49.71 | 173721.37 | 3494.49 2014-05-25 10:39:00 | 3494.25 | 3497.00 | 3491.00 | 3492.97 | 159.43 | 556910.10 | 3493.11 2014-05-25 10:40:00 | 3491.20 | 3492.89 | 3487.01 | 3488.96 | 200.76 | 700515.54 | 3489.41 2014-05-25 10:41:00 | 3489.85 | 3497.77 | 3487.67 | 3490.87 | 120.53 | 420655.84 | 3490.11 2014-05-25 10:42:00 | 3489.01 | 3490.87 | 3485.51 | 3490.12 | 38.75 | 135168.68 | 3488.58 2014-05-25 10:43:00 | 3490.82 | 3495.00 | 3490.82 | 3494.92 | 126.91 | 443358.50 | 3493.54 2014-05-25 10:44:00 | 3494.95 | 3499.00 | 3492.00 | 3497.49 | 138.24 | 483311.52 | 3496.23 2014-05-25 10:45:00 | 3496.03 | 3497.47 | 3492.00 | 3492.00 | 52.07 | 181945.42 | 3494.45 2014-05-25 10:46:00 | 3492.00 | 3497.82 | 3488.88 | 3490.40 | 77.86 | 271911.24 | 3492.26 2014-05-25 10:47:00 | 3490.44 | 3490.44 | 3485.12 | 3488.15 | 55.86 | 194813.86 | 3487.29 2014-05-25 10:48:00 | 3488.15 | 3490.02 | 3481.02 | 3481.02 | 148.19 | 516667.28 | 3486.45 2014-05-25 10:49:00 | 3482.83 | 3484.00 | 3481.02 | 3482.10 | 94.42 | 328817.72 | 3482.50 2014-05-25 10:50:00 | 3482.10 | 3483.00 | 3481.51 | 3482.00 | 52.73 | 183581.68 | 3481.87 2014-05-25 10:51:00 | 3482.02 | 3488.15 | 3482.00 | 3486.20 | 88.36 | 308031.58 | 3486.14 2014-05-25 10:52:00 | 3486.11 | 3494.00 | 3484.98 | 3491.01 | 76.48 | 266861.30 | 3489.30 2014-05-25 10:53:00 | 3490.98 | 3491.01 | 3485.99 | 3490.98 | 73.88 | 257752.40 | 3488.75 2014-05-25 10:54:00 | 3490.98 | 3491.07 | 3488.03 | 3489.00 | 84.19 | 293833.53 | 3490.33 2014-05-25 10:55:00 | 3488.61 | 3490.00 | 3485.00 | 3488.00 | 75.99 | 264971.79 | 3487.07 2014-05-25 10:56:00 | 3489.96 | 3489.96 | 3483.00 | 3483.00 | 82.12 | 286324.85 | 3486.58 2014-05-25 10:57:00 | 3483.02 | 3488.00 | 3483.02 | 3485.00 | 44.97 | 156722.59 | 3484.74 2014-05-25 10:58:00 | 3485.03 | 3488.00 | 3482.00 | 3483.70 | 135.35 | 471536.89 | 3483.76 2014-05-25 10:59:00 | 3483.70 | 3483.70 | 3478.09 | 3480.07 | 167.83 | 584243.51 | 3481.14 2014-05-25 11:00:00 | 3479.09 | 3481.00 | 3478.02 | 3479.00 | 65.00 | 226144.23 | 3479.04 2014-05-25 11:01:00 | 3478.98 | 3480.00 | 3469.96 | 3469.96 | 97.15 | 337579.65 | 3474.90 2014-05-25 11:02:00 | 3469.94 | 3477.75 | 3468.02 | 3470.04 | 144.01 | 499680.22 | 3469.86 2014-05-25 11:03:00 | 3470.02 | 3471.02 | 3465.10 | 3465.10 | 140.36 | 487027.90 | 3469.77 2014-05-25 11:04:00 | 3465.12 | 3470.99 | 3465.08 | 3470.00 | 66.94 | 232169.96 | 3468.43 2014-05-25 11:05:00 | 3470.40 | 3485.00 | 3465.02 | 3470.04 | 128.10 | 444746.23 | 3471.73 2014-05-25 11:06:00 | 3470.04 | 3479.90 | 3469.00 | 3474.21 | 144.13 | 500329.11 | 3471.33 2014-05-25 11:07:00 | 3478.68 | 3478.68 | 3464.00 | 3467.00 | 88.21 | 305954.91 | 3468.37 2014-05-25 11:08:00 | 3466.00 | 3469.00 | 3465.11 | 3465.87 | 34.26 | 118780.01 | 3467.22 2014-05-25 11:09:00 | 3467.00 | 3470.99 | 3467.00 | 3469.00 | 148.07 | 513717.91 | 3469.47 2014-05-25 11:10:00 | 3468.57 | 3468.97 | 3465.02 | 3468.03 | 118.42 | 410554.32 | 3466.96 2014-05-25 11:11:00 | 3468.03 | 3470.00 | 3462.50 | 3462.50 | 199.33 | 690627.26 | 3464.80 2014-05-25 11:12:00 | 3462.64 | 3465.00 | 3460.00 | 3461.37 | 114.12 | 395091.48 | 3462.19 2014-05-25 11:13:00 | 3462.50 | 3468.00 | 3461.43 | 3464.86 | 112.60 | 390092.21 | 3464.47 2014-05-25 11:14:00 | 3464.61 | 3473.00 | 3464.61 | 3473.00 | 72.37 | 251046.75 | 3469.08 2014-05-25 11:15:00 | 3471.97 | 3479.00 | 3471.97 | 3477.86 | 103.94 | 361376.37 | 3476.85 2014-05-25 11:16:00 | 3477.09 | 3481.96 | 3473.03 | 3475.04 | 253.18 | 880434.19 | 3477.49 2014-05-25 11:17:00 | 3475.08 | 3477.86 | 3472.56 | 3474.04 | 87.58 | 304266.11 | 3474.19 2014-05-25 11:18:00 | 3474.04 | 3474.04 | 3469.00 | 3471.90 | 100.52 | 348955.27 | 3471.36 2014-05-25 11:19:00 | 3471.88 | 3476.00 | 3470.00 | 3476.00 | 88.42 | 307005.04 | 3472.32 2014-05-25 11:20:00 | 3476.98 | 3480.04 | 3476.00 | 3480.04 | 108.85 | 378566.38 | 3477.94 2014-05-25 11:21:00 | 3480.04 | 3481.00 | 3478.00 | 3480.89 | 102.41 | 356324.58 | 3479.53 2014-05-25 11:22:00 | 3480.89 | 3484.03 | 3479.00 | 3479.98 | 108.60 | 378170.02 | 3482.36 2014-05-25 11:23:00 | 3479.60 | 3484.48 | 3479.00 | 3481.12 | 86.19 | 300053.27 | 3481.22 2014-05-25 11:24:00 | 3481.12 | 3482.00 | 3477.00 | 3477.87 | 103.20 | 359161.79 | 3480.15 2014-05-25 11:25:00 | 3477.83 | 3481.00 | 3475.80 | 3480.08 | 92.94 | 323253.88 | 3478.05 2014-05-25 11:26:00 | 3480.43 | 3484.98 | 3478.00 | 3481.22 | 130.19 | 453321.29 | 3482.08 2014-05-25 11:27:00 | 3481.03 | 3492.00 | 3481.03 | 3489.69 | 168.70 | 588245.35 | 3486.85 2014-05-25 11:28:00 | 3486.92 | 3490.04 | 3485.02 | 3487.98 | 72.57 | 253104.17 | 3487.77 2014-05-25 11:29:00 | 3487.98 | 3492.00 | 3485.00 | 3485.00 | 144.99 | 505910.83 | 3489.40 2014-05-25 11:30:00 | 3485.00 | 3485.05 | 3481.06 | 3482.98 | 93.69 | 326322.58 | 3483.08 2014-05-25 11:31:00 | 3482.96 | 3490.00 | 3481.35 | 3487.43 | 145.19 | 505951.21 | 3484.80 2014-05-25 11:32:00 | 3487.43 | 3490.04 | 3485.00 | 3488.03 | 144.85 | 505183.81 | 3487.59 2014-05-25 11:33:00 | 3488.03 | 3489.00 | 3483.00 | 3483.00 | 67.04 | 233628.92 | 3484.92 2014-05-25 11:34:00 | 3482.82 | 3484.95 | 3481.05 | 3481.13 | 91.76 | 319561.24 | 3482.73 2014-05-25 11:35:00 | 3481.13 | 3485.00 | 3480.23 | 3484.02 | 94.07 | 327568.55 | 3482.29 2014-05-25 11:36:00 | 3484.04 | 3488.02 | 3484.04 | 3486.61 | 110.87 | 386493.01 | 3485.94 2014-05-25 11:37:00 | 3485.17 | 3486.92 | 3482.80 | 3485.04 | 118.96 | 414554.05 | 3484.91 2014-05-25 11:38:00 | 3485.09 | 3485.14 | 3482.80 | 3484.00 | 51.69 | 180118.69 | 3484.53 2014-05-25 11:39:00 | 3484.75 | 3486.00 | 3478.22 | 3480.02 | 145.06 | 504921.33 | 3480.68 2014-05-25 11:40:00 | 3480.02 | 3483.00 | 3479.98 | 3483.00 | 34.90 | 121479.08 | 3480.68 2014-05-25 11:41:00 | 3483.74 | 3484.96 | 3483.00 | 3484.26 | 59.54 | 207391.75 | 3483.41 2014-05-25 11:42:00 | 3484.00 | 3484.89 | 3483.00 | 3483.00 | 13.12 | 45713.57 | 3483.74 2014-05-25 11:43:00 | 3483.02 | 3485.87 | 3483.00 | 3485.04 | 50.45 | 175798.52 | 3484.54 2014-05-25 11:44:00 | 3485.06 | 3487.02 | 3480.50 | 3482.73 | 51.46 | 179328.95 | 3484.75 2014-05-25 11:45:00 | 3482.07 | 3482.70 | 3480.02 | 3480.02 | 50.78 | 176770.86 | 3481.39 2014-05-25 11:46:00 | 3480.02 | 3482.00 | 3478.10 | 3479.02 | 105.33 | 366541.55 | 3479.84 2014-05-25 11:47:00 | 3479.13 | 3481.97 | 3479.10 | 3481.85 | 33.92 | 118057.82 | 3479.97 2014-05-25 11:48:00 | 3481.58 | 3482.00 | 3481.55 | 3482.00 | 101.14 | 352171.96 | 3481.99 2014-05-25 11:49:00 | 3482.00 | 3487.00 | 3482.00 | 3486.38 | 72.28 | 251879.62 | 3484.58 2014-05-25 11:50:00 | 3486.95 | 3489.00 | 3480.00 | 3484.01 | 95.17 | 331608.29 | 3484.34 2014-05-25 11:51:00 | 3484.97 | 3485.00 | 3482.00 | 3485.00 | 69.05 | 240511.94 | 3483.41 2014-05-25 11:52:00 | 3484.05 | 3486.97 | 3484.01 | 3485.00 | 47.71 | 166251.78 | 3484.92 2014-05-25 11:53:00 | 3485.95 | 3487.00 | 3485.16 | 3486.98 | 14.61 | 50941.11 | 3486.01 2014-05-25 11:54:00 | 3486.98 | 3490.04 | 3486.13 | 3490.04 | 53.95 | 188167.17 | 3488.07 2014-05-25 11:55:00 | 3490.06 | 3499.92 | 3490.00 | 3496.10 | 123.15 | 430351.34 | 3494.53 2014-05-25 11:56:00 | 3497.92 | 3520.00 | 3497.92 | 3510.05 | 192.76 | 675900.14 | 3506.51 2014-05-25 11:57:00 | 3514.97 | 3518.66 | 3510.00 | 3515.00 | 206.26 | 724748.39 | 3513.71 2014-05-25 11:58:00 | 3516.00 | 3520.00 | 3513.97 | 3519.00 | 120.34 | 423100.88 | 3515.91 2014-05-25 11:59:00 | 3519.02 | 3522.00 | 3516.61 | 3516.61 | 150.04 | 527956.40 | 3518.89 2014-05-25 12:00:00 | 3516.61 | 3519.00 | 3513.95 | 3515.03 | 133.15 | 468190.55 | 3516.32 2014-05-25 12:01:00 | 3515.01 | 3516.00 | 3507.01 | 3509.01 | 110.22 | 387187.05 | 3512.95 2014-05-25 12:02:00 | 3509.01 | 3515.08 | 3509.01 | 3512.10 | 126.19 | 443132.50 | 3511.71 2014-05-25 12:03:00 | 3512.10 | 3513.02 | 3506.01 | 3506.01 | 105.00 | 368597.13 | 3510.38 2014-05-25 12:04:00 | 3507.01 | 3507.02 | 3501.95 | 3501.95 | 218.18 | 764569.68 | 3504.34 2014-05-25 12:05:00 | 3501.95 | 3510.00 | 3493.00 | 3501.77 | 267.74 | 937568.98 | 3501.79 2014-05-25 12:06:00 | 3502.00 | 3504.00 | 3496.18 | 3498.04 | 79.76 | 279229.49 | 3500.74 2014-05-25 12:07:00 | 3498.04 | 3506.00 | 3498.00 | 3502.15 | 189.91 | 664616.43 | 3499.73 2014-05-25 12:08:00 | 3506.00 | 3506.00 | 3501.00 | 3502.25 | 80.06 | 280520.71 | 3504.10 2014-05-25 12:09:00 | 3502.01 | 3505.00 | 3500.03 | 3504.81 | 148.30 | 519512.10 | 3503.02 2014-05-25 12:10:00 | 3504.79 | 3504.81 | 3496.10 | 3497.03 | 160.25 | 561027.19 | 3500.88 2014-05-25 12:11:00 | 3497.05 | 3501.98 | 3496.04 | 3498.06 | 69.19 | 242085.96 | 3499.06 2014-05-25 12:12:00 | 3498.00 | 3500.00 | 3490.20 | 3495.00 | 110.21 | 385368.30 | 3496.61 2014-05-25 12:13:00 | 3494.98 | 3494.98 | 3491.00 | 3494.00 | 61.80 | 215852.37 | 3492.98 2014-05-25 12:14:00 | 3494.98 | 3499.02 | 3493.28 | 3496.09 | 110.45 | 386135.05 | 3496.05 2014-05-25 12:15:00 | 3495.03 | 3497.02 | 3493.99 | 3495.06 | 52.65 | 184016.57 | 3495.22 2014-05-25 12:16:00 | 3495.06 | 3495.25 | 3493.00 | 3494.70 | 86.18 | 301105.54 | 3494.08 2014-05-25 12:17:00 | 3493.23 | 3497.00 | 3492.10 | 3495.07 | 73.39 | 256402.38 | 3493.79 2014-05-25 12:18:00 | 3495.95 | 3498.99 | 3495.00 | 3495.00 | 80.24 | 280611.32 | 3497.28 2014-05-25 12:19:00 | 3497.33 | 3497.90 | 3492.81 | 3495.00 | 74.55 | 260523.58 | 3494.47 2014-05-25 12:20:00 | 3495.02 | 3495.02 | 3489.87 | 3489.87 | 47.99 | 167560.61 | 3491.72 2014-05-25 12:21:00 | 3489.83 | 3489.83 | 3483.76 | 3485.99 | 96.48 | 336357.83 | 3486.33 2014-05-25 12:22:00 | 3485.00 | 3485.02 | 3483.34 | 3484.97 | 55.93 | 194888.78 | 3484.51 2014-05-25 12:23:00 | 3484.97 | 3486.00 | 3481.00 | 3486.00 | 90.86 | 316537.59 | 3483.87 2014-05-25 12:24:00 | 3487.00 | 3488.78 | 3484.15 | 3485.00 | 69.60 | 242686.43 | 3486.77 2014-05-25 12:25:00 | 3485.60 | 3486.18 | 3480.11 | 3482.93 | 43.41 | 151198.72 | 3482.80 2014-05-25 12:26:00 | 3482.03 | 3482.03 | 3474.12 | 3481.58 | 126.26 | 439228.91 | 3478.66 2014-05-25 12:27:00 | 3482.04 | 3482.18 | 3475.00 | 3475.00 | 79.72 | 277498.54 | 3480.78 2014-05-25 12:28:00 | 3476.01 | 3481.04 | 3475.00 | 3481.04 | 46.99 | 163470.98 | 3478.92 2014-05-25 12:29:00 | 3481.04 | 3486.00 | 3481.04 | 3484.04 | 49.95 | 173970.28 | 3483.24 2014-05-25 12:30:00 | 3484.04 | 3486.15 | 3484.02 | 3485.50 | 39.61 | 138072.46 | 3485.45 2014-05-25 12:31:00 | 3485.50 | 3487.88 | 3485.04 | 3487.88 | 27.97 | 97515.89 | 3486.45 2014-05-25 12:32:00 | 3487.80 | 3490.00 | 3484.98 | 3484.98 | 140.59 | 490381.28 | 3487.95 2014-05-25 12:33:00 | 3484.60 | 3484.98 | 3482.11 | 3482.11 | 65.31 | 227496.89 | 3483.61 2014-05-25 12:34:00 | 3482.12 | 3483.18 | 3481.00 | 3482.70 | 54.98 | 191419.12 | 3481.74 2014-05-25 12:35:00 | 3482.68 | 3490.00 | 3482.18 | 3486.97 | 70.97 | 247383.12 | 3485.79 2014-05-25 12:36:00 | 3486.97 | 3489.05 | 3483.21 | 3488.88 | 65.32 | 227687.59 | 3485.83 2014-05-25 12:37:00 | 3488.10 | 3488.10 | 3484.84 | 3486.01 | 65.26 | 227494.97 | 3486.19 2014-05-25 12:38:00 | 3486.96 | 3488.16 | 3486.07 | 3487.94 | 76.38 | 266381.92 | 3487.45 2014-05-25 12:39:00 | 3487.00 | 3487.76 | 3484.86 | 3485.19 | 64.28 | 224107.09 | 3486.42 2014-05-25 12:40:00 | 3485.94 | 3486.00 | 3484.73 | 3484.83 | 66.72 | 232577.47 | 3485.61 2014-05-25 12:41:00 | 3485.09 | 3486.00 | 3484.12 | 3484.61 | 45.13 | 157275.55 | 3485.10 2014-05-25 12:42:00 | 3484.24 | 3485.71 | 3482.80 | 3482.82 | 71.40 | 248776.97 | 3484.37 2014-05-25 12:43:00 | 3482.82 | 3483.88 | 3480.52 | 3480.52 | 56.98 | 198403.34 | 3482.17 2014-05-25 12:44:00 | 3480.52 | 3489.05 | 3480.10 | 3485.67 | 76.47 | 266259.07 | 3481.79 2014-05-25 12:45:00 | 3485.67 | 3488.19 | 3483.66 | 3486.14 | 18.45 | 64314.32 | 3486.25 2014-05-25 12:46:00 | 3486.99 | 3492.02 | 3486.00 | 3492.02 | 72.51 | 252958.15 | 3488.50 2014-05-25 12:47:00 | 3493.00 | 3495.35 | 3490.74 | 3495.05 | 64.29 | 224616.95 | 3493.70 2014-05-25 12:48:00 | 3495.50 | 3500.00 | 3494.98 | 3499.00 | 158.45 | 554176.62 | 3497.40 2014-05-25 12:49:00 | 3499.00 | 3503.00 | 3493.91 | 3497.03 | 224.77 | 786650.54 | 3499.77 2014-05-25 12:50:00 | 3499.00 | 3501.87 | 3492.01 | 3493.93 | 70.15 | 245327.97 | 3497.29 2014-05-25 12:51:00 | 3493.20 | 3493.93 | 3488.02 | 3489.56 | 57.11 | 199332.51 | 3490.63 2014-05-25 12:52:00 | 3489.48 | 3491.98 | 3488.00 | 3490.00 | 119.57 | 417201.01 | 3489.06 2014-05-25 12:53:00 | 3490.88 | 3491.95 | 3488.05 | 3490.13 | 41.39 | 144442.71 | 3489.80 2014-05-25 12:54:00 | 3491.90 | 3491.93 | 3490.05 | 3491.02 | 85.19 | 297372.83 | 3490.91 2014-05-25 12:55:00 | 3491.04 | 3491.63 | 3488.12 | 3488.28 | 54.13 | 188899.88 | 3490.00 2014-05-25 12:56:00 | 3488.25 | 3490.00 | 3488.14 | 3488.33 | 60.66 | 211633.68 | 3488.97 2014-05-25 12:57:00 | 3488.53 | 3489.78 | 3488.18 | 3489.48 | 58.00 | 202359.54 | 3489.20 2014-05-25 12:58:00 | 3489.31 | 3489.31 | 3486.06 | 3488.34 | 38.66 | 134838.87 | 3488.08 2014-05-25 12:59:00 | 3488.62 | 3488.62 | 3486.00 | 3486.96 | 35.91 | 125234.75 | 3487.46 2014-05-25 13:00:00 | 3486.96 | 3486.96 | 3483.00 | 3484.75 | 61.33 | 213724.11 | 3484.65 2014-05-25 13:01:00 | 3484.72 | 3487.96 | 3478.00 | 3479.81 | 75.58 | 263084.10 | 3481.10 2014-05-25 13:02:00 | 3479.71 | 3481.99 | 3478.00 | 3481.00 | 86.34 | 300454.73 | 3479.90 2014-05-25 13:03:00 | 3481.02 | 3482.99 | 3480.00 | 3482.99 | 30.79 | 107173.02 | 3480.89 2014-05-25 13:04:00 | 3482.97 | 3483.99 | 3481.99 | 3482.97 | 42.73 | 148828.06 | 3482.99 2014-05-25 13:05:00 | 3482.97 | 3483.99 | 3481.99 | 3482.87 | 36.92 | 128575.12 | 3482.72 2014-05-25 13:06:00 | 3482.87 | 3482.87 | 3480.00 | 3481.93 | 33.58 | 116855.67 | 3480.44 2014-05-25 13:07:00 | 3481.93 | 3482.97 | 3476.73 | 3479.03 | 85.99 | 299198.99 | 3479.42 2014-05-25 13:08:00 | 3478.56 | 3478.56 | 3476.00 | 3476.73 | 42.84 | 148946.39 | 3477.05 2014-05-25 13:09:00 | 3476.02 | 3478.00 | 3475.00 | 3478.00 | 52.78 | 183476.71 | 3476.25 2014-05-25 13:10:00 | 3477.00 | 3480.00 | 3475.15 | 3480.00 | 38.23 | 133011.76 | 3478.98 2014-05-25 13:11:00 | 3480.00 | 3482.70 | 3480.00 | 3481.20 | 54.99 | 191446.07 | 3481.22 2014-05-25 13:12:00 | 3482.58 | 3482.90 | 3481.00 | 3482.89 | 74.07 | 257891.45 | 3481.68 2014-05-25 13:13:00 | 3481.07 | 3482.82 | 3480.00 | 3481.04 | 68.18 | 237331.02 | 3481.05 2014-05-25 13:14:00 | 3480.04 | 3480.99 | 3477.02 | 3479.98 | 17.99 | 62601.99 | 3480.02 2014-05-25 13:15:00 | 3477.30 | 3479.91 | 3477.07 | 3478.77 | 52.21 | 181616.46 | 3478.58 2014-05-25 13:16:00 | 3478.44 | 3478.75 | 3478.00 | 3478.75 | 11.35 | 39474.88 | 3478.58 2014-05-25 13:17:00 | 3478.77 | 3485.00 | 3478.73 | 3485.00 | 69.47 | 241854.46 | 3481.67 2014-05-25 13:18:00 | 3485.02 | 3491.06 | 3484.07 | 3490.12 | 69.04 | 240801.74 | 3487.91 2014-05-25 13:19:00 | 3490.12 | 3493.04 | 3490.00 | 3493.04 | 53.32 | 186164.05 | 3491.38 2014-05-25 13:20:00 | 3493.08 | 3494.84 | 3491.00 | 3491.03 | 90.03 | 314539.56 | 3493.68 2014-05-25 13:21:00 | 3491.03 | 3491.86 | 3488.01 | 3488.20 | 126.00 | 439636.43 | 3489.32 2014-05-25 13:22:00 | 3488.20 | 3490.00 | 3488.07 | 3490.00 | 110.23 | 384603.81 | 3489.17 2014-05-25 13:23:00 | 3489.98 | 3490.39 | 3489.98 | 3490.04 | 55.56 | 193904.61 | 3490.00 2014-05-25 13:24:00 | 3490.18 | 3490.18 | 3488.21 | 3489.39 | 91.39 | 318866.40 | 3489.26 2014-05-25 13:25:00 | 3489.70 | 3490.00 | 3488.17 | 3488.17 | 78.25 | 273051.07 | 3489.43 2014-05-25 13:26:00 | 3488.03 | 3488.03 | 3486.01 | 3488.00 | 61.99 | 216140.19 | 3486.98 2014-05-25 13:27:00 | 3487.70 | 3488.00 | 3487.68 | 3487.68 | 6.58 | 22952.56 | 3487.70 2014-05-25 13:28:00 | 3487.68 | 3488.02 | 3486.00 | 3488.02 | 10.89 | 37986.71 | 3487.58 2014-05-25 13:29:00 | 3488.04 | 3489.00 | 3485.01 | 3487.97 | 72.58 | 253042.46 | 3486.63 2014-05-25 13:30:00 | 3487.98 | 3487.99 | 3486.95 | 3486.95 | 14.09 | 49142.69 | 3487.28 2014-05-25 13:31:00 | 3486.99 | 3489.00 | 3486.15 | 3488.20 | 60.26 | 210134.60 | 3487.42 2014-05-25 13:32:00 | 3488.20 | 3491.19 | 3488.00 | 3490.00 | 61.27 | 213801.44 | 3489.72 2014-05-25 13:33:00 | 3490.00 | 3491.00 | 3486.00 | 3488.96 | 26.80 | 93545.71 | 3489.99 2014-05-25 13:34:00 | 3488.50 | 3489.00 | 3488.00 | 3489.00 | 40.90 | 142698.43 | 3488.79 2014-05-25 13:35:00 | 3489.00 | 3490.00 | 3488.98 | 3490.00 | 13.01 | 45408.07 | 3489.17 2014-05-25 13:36:00 | 3490.00 | 3490.00 | 3489.00 | 3489.98 | 8.24 | 28753.65 | 3489.10 2014-05-25 13:37:00 | 3489.02 | 3489.90 | 3488.11 | 3489.64 | 52.26 | 182322.94 | 3488.97 2014-05-25 13:38:00 | 3489.64 | 3489.64 | 3488.00 | 3488.02 | 15.19 | 53005.00 | 3488.55 2014-05-25 13:39:00 | 3488.06 | 3489.80 | 3487.92 | 3488.80 | 34.03 | 118701.84 | 3488.26 2014-05-25 13:40:00 | 3489.13 | 3494.66 | 3488.82 | 3493.96 | 80.74 | 281879.36 | 3491.37 2014-05-25 13:41:00 | 3493.96 | 3494.62 | 3489.96 | 3492.05 | 91.24 | 318658.37 | 3492.68 2014-05-25 13:42:00 | 3492.97 | 3494.99 | 3490.00 | 3492.98 | 84.86 | 296415.33 | 3492.99 2014-05-25 13:43:00 | 3492.00 | 3493.00 | 3490.00 | 3491.87 | 109.87 | 383518.04 | 3490.75 2014-05-25 13:44:00 | 3491.73 | 3493.50 | 3490.50 | 3493.05 | 88.26 | 308193.97 | 3491.93 2014-05-25 13:45:00 | 3493.04 | 3493.04 | 3490.00 | 3490.96 | 22.73 | 79361.35 | 3490.87 2014-05-25 13:46:00 | 3490.38 | 3490.96 | 3489.98 | 3489.98 | 22.41 | 78221.10 | 3490.14 2014-05-25 13:47:00 | 3489.98 | 3491.00 | 3489.02 | 3491.00 | 28.07 | 97967.19 | 3490.23 2014-05-25 13:48:00 | 3491.38 | 3491.99 | 3490.99 | 3491.01 | 9.95 | 34747.58 | 3491.17 2014-05-25 13:49:00 | 3491.01 | 3491.96 | 3490.01 | 3490.72 | 34.64 | 120932.92 | 3490.93 2014-05-25 13:50:00 | 3490.72 | 3490.72 | 3490.00 | 3490.03 | 28.85 | 100690.71 | 3490.02 2014-05-25 13:51:00 | 3490.03 | 3492.00 | 3490.01 | 3492.00 | 72.13 | 251787.44 | 3490.99 2014-05-25 13:52:00 | 3492.02 | 3492.02 | 3488.00 | 3488.02 | 75.48 | 263401.27 | 3489.68 2014-05-25 13:53:00 | 3489.00 | 3490.00 | 3483.48 | 3484.96 | 35.23 | 122829.11 | 3486.79 2014-05-25 13:54:00 | 3484.13 | 3488.98 | 3483.53 | 3486.23 | 162.04 | 564919.67 | 3486.30 2014-05-25 13:55:00 | 3487.01 | 3487.01 | 3486.21 | 3486.28 | 13.28 | 46304.14 | 3486.50 2014-05-25 13:56:00 | 3486.28 | 3486.28 | 3482.88 | 3482.88 | 26.36 | 91848.34 | 3484.52 2014-05-25 13:57:00 | 3482.86 | 3482.88 | 3479.94 | 3479.94 | 65.66 | 228503.57 | 3480.21 2014-05-25 13:58:00 | 3479.94 | 3489.00 | 3479.94 | 3489.00 | 116.92 | 407368.22 | 3484.19 2014-05-25 13:59:00 | 3489.00 | 3489.89 | 3484.98 | 3489.89 | 110.12 | 384141.45 | 3488.36 2014-05-25 14:00:00 | 3489.89 | 3490.00 | 3487.22 | 3489.59 | 52.59 | 183498.47 | 3489.56 2014-05-25 14:01:00 | 3490.00 | 3491.00 | 3488.27 | 3490.72 | 114.20 | 398580.02 | 3490.19 2014-05-25 14:02:00 | 3490.63 | 3492.00 | 3489.00 | 3490.95 | 113.12 | 394894.20 | 3490.96 2014-05-25 14:03:00 | 3490.97 | 3492.95 | 3489.93 | 3490.90 | 75.63 | 264042.34 | 3491.05 2014-05-25 14:04:00 | 3490.53 | 3490.98 | 3487.22 | 3488.00 | 38.36 | 133837.02 | 3489.06 2014-05-25 14:05:00 | 3487.98 | 3488.84 | 3483.00 | 3484.92 | 102.46 | 357101.60 | 3485.31 2014-05-25 14:06:00 | 3484.89 | 3489.88 | 3484.88 | 3488.94 | 31.81 | 110917.39 | 3486.65 2014-05-25 14:07:00 | 3488.35 | 3491.00 | 3488.33 | 3490.99 | 33.16 | 115722.27 | 3490.03 2014-05-25 14:08:00 | 3490.99 | 3492.00 | 3490.96 | 3492.00 | 36.02 | 125769.62 | 3491.47 2014-05-25 14:09:00 | 3492.00 | 3510.00 | 3490.98 | 3510.00 | 245.30 | 857560.54 | 3495.92 2014-05-25 14:10:00 | 3500.03 | 3510.00 | 3494.00 | 3501.77 | 70.42 | 246575.15 | 3501.69 2014-05-25 14:11:00 | 3502.00 | 3513.00 | 3501.74 | 3512.02 | 109.81 | 385119.39 | 3507.08 2014-05-25 14:12:00 | 3512.02 | 3514.46 | 3505.01 | 3508.00 | 118.13 | 414719.61 | 3510.71 2014-05-25 14:13:00 | 3508.07 | 3509.08 | 3505.01 | 3505.01 | 116.43 | 408210.67 | 3505.94 2014-05-25 14:14:00 | 3505.03 | 3512.00 | 3505.01 | 3508.97 | 165.31 | 579892.95 | 3508.02 2014-05-25 14:15:00 | 3508.97 | 3513.00 | 3507.15 | 3511.00 | 135.56 | 475922.88 | 3510.77 2014-05-25 14:16:00 | 3509.93 | 3518.75 | 3508.94 | 3517.08 | 84.98 | 298539.38 | 3513.10 2014-05-25 14:17:00 | 3518.00 | 3530.00 | 3508.98 | 3525.20 | 328.03 | 1155166.79 | 3521.58 2014-05-25 14:18:00 | 3525.18 | 3534.00 | 3525.01 | 3531.00 | 159.82 | 564106.13 | 3529.68 2014-05-25 14:19:00 | 3531.00 | 3539.00 | 3528.16 | 3528.24 | 178.60 | 631049.96 | 3533.33 2014-05-25 14:20:00 | 3528.23 | 3528.24 | 3516.00 | 3522.11 | 183.98 | 648118.68 | 3522.75 2014-05-25 14:21:00 | 3522.03 | 3528.95 | 3522.01 | 3528.95 | 127.43 | 449279.62 | 3525.59 2014-05-25 14:22:00 | 3528.95 | 3532.98 | 3526.97 | 3528.81 | 125.72 | 443686.63 | 3529.11 2014-05-25 14:23:00 | 3527.00 | 3528.75 | 3523.01 | 3524.19 | 127.72 | 450342.61 | 3526.13 2014-05-25 14:24:00 | 3524.28 | 3534.92 | 3524.28 | 3532.02 | 137.81 | 486230.48 | 3528.27 2014-05-25 14:25:00 | 3533.00 | 3538.99 | 3529.99 | 3538.00 | 153.31 | 541810.94 | 3534.04 2014-05-25 14:26:00 | 3538.03 | 3538.86 | 3533.06 | 3535.10 | 148.96 | 526745.29 | 3536.20 2014-05-25 14:27:00 | 3535.12 | 3539.99 | 3535.12 | 3539.80 | 109.22 | 386471.55 | 3538.57 2014-05-25 14:28:00 | 3538.96 | 3539.86 | 3535.00 | 3536.00 | 148.44 | 524972.15 | 3536.64 2014-05-25 14:29:00 | 3535.04 | 3536.58 | 3528.00 | 3531.07 | 167.00 | 590064.96 | 3533.34 2014-05-25 14:30:00 | 3531.07 | 3535.00 | 3528.00 | 3529.00 | 137.84 | 486748.45 | 3531.33 2014-05-25 14:31:00 | 3529.00 | 3529.00 | 3525.00 | 3526.31 | 116.83 | 412062.91 | 3527.12 2014-05-25 14:32:00 | 3526.04 | 3532.00 | 3526.04 | 3529.98 | 151.90 | 536106.05 | 3529.38 2014-05-25 14:33:00 | 3529.96 | 3531.98 | 3528.10 | 3529.84 | 107.31 | 378858.04 | 3530.53 2014-05-25 14:34:00 | 3529.84 | 3529.96 | 3525.00 | 3525.00 | 62.97 | 222163.31 | 3528.03 2014-05-25 14:35:00 | 3524.21 | 3529.90 | 3520.21 | 3529.88 | 211.55 | 745335.68 | 3523.26 2014-05-25 14:36:00 | 3528.98 | 3529.00 | 3526.50 | 3528.94 | 37.26 | 131444.31 | 3528.04 2014-05-25 14:37:00 | 3528.02 | 3532.00 | 3528.00 | 3531.85 | 82.66 | 291785.64 | 3530.12 2014-05-25 14:38:00 | 3531.00 | 3533.00 | 3529.30 | 3531.75 | 91.42 | 322868.84 | 3531.63 2014-05-25 14:39:00 | 3531.80 | 3541.98 | 3531.80 | 3541.95 | 192.15 | 679473.72 | 3536.14 2014-05-25 14:40:00 | 3541.00 | 3542.09 | 3531.98 | 3535.81 | 174.85 | 618605.43 | 3537.88 2014-05-25 14:41:00 | 3535.50 | 3542.01 | 3533.60 | 3542.01 | 207.47 | 734050.84 | 3538.17 2014-05-25 14:42:00 | 3542.99 | 3546.02 | 3540.09 | 3545.04 | 133.47 | 472924.87 | 3543.36 2014-05-25 14:43:00 | 3545.07 | 3557.00 | 3545.00 | 3551.99 | 266.20 | 945055.12 | 3550.24 2014-05-25 14:44:00 | 3550.61 | 3553.97 | 3545.78 | 3552.00 | 235.50 | 836285.25 | 3551.15 2014-05-25 14:45:00 | 3552.00 | 3565.02 | 3552.00 | 3557.96 | 295.42 | 1051695.35 | 3559.95 2014-05-25 14:46:00 | 3558.00 | 3560.00 | 3552.80 | 3553.93 | 183.80 | 653608.96 | 3556.13 2014-05-25 14:47:00 | 3553.97 | 3557.89 | 3553.00 | 3555.06 | 177.47 | 630784.71 | 3554.40 2014-05-25 14:48:00 | 3555.06 | 3556.00 | 3545.02 | 3550.15 | 217.38 | 771971.03 | 3551.32 2014-05-25 14:49:00 | 3550.18 | 3551.05 | 3543.97 | 3550.00 | 163.16 | 578811.62 | 3547.49 2014-05-25 14:50:00 | 3549.01 | 3554.00 | 3546.00 | 3551.02 | 168.46 | 598118.53 | 3550.42 2014-05-25 14:51:00 | 3551.22 | 3552.00 | 3550.00 | 3550.97 | 122.59 | 435341.11 | 3551.25 2014-05-25 14:52:00 | 3551.90 | 3552.02 | 3545.00 | 3546.02 | 133.30 | 472802.62 | 3546.93 2014-05-25 14:53:00 | 3548.88 | 3549.88 | 3544.98 | 3546.04 | 127.82 | 453268.93 | 3546.26 2014-05-25 14:54:00 | 3546.04 | 3547.94 | 3542.22 | 3545.24 | 85.33 | 302457.46 | 3544.52 2014-05-25 14:55:00 | 3545.18 | 3549.88 | 3545.00 | 3548.06 | 144.37 | 512083.53 | 3547.12 2014-05-25 14:56:00 | 3548.08 | 3553.00 | 3546.97 | 3553.00 | 99.11 | 351747.62 | 3548.99 2014-05-25 14:57:00 | 3553.00 | 3557.00 | 3547.00 | 3549.98 | 204.95 | 727944.99 | 3551.90 2014-05-25 14:58:00 | 3549.03 | 3549.75 | 3545.02 | 3549.01 | 115.75 | 410597.58 | 3547.16 2014-05-25 14:59:00 | 3549.01 | 3550.00 | 3546.44 | 3549.00 | 54.67 | 193974.27 | 3548.29 2014-05-25 15:00:00 | 3548.98 | 3549.66 | 3547.00 | 3548.02 | 88.34 | 313509.51 | 3548.86 2014-05-25 15:01:00 | 3548.02 | 3548.02 | 3542.01 | 3545.02 | 127.66 | 452499.26 | 3544.65 2014-05-25 15:02:00 | 3545.04 | 3545.99 | 3542.98 | 3545.02 | 120.74 | 427977.12 | 3544.68 2014-05-25 15:03:00 | 3545.02 | 3545.99 | 3542.00 | 3545.11 | 126.06 | 446671.43 | 3543.41 2014-05-25 15:04:00 | 3545.11 | 3547.99 | 3544.31 | 3544.98 | 90.63 | 321361.80 | 3545.71 2014-05-25 15:05:00 | 3544.98 | 3546.00 | 3542.05 | 3544.04 | 106.44 | 377278.46 | 3544.45 2014-05-25 15:06:00 | 3544.06 | 3545.66 | 3540.98 | 3541.00 | 183.67 | 650647.23 | 3542.42 2014-05-25 15:07:00 | 3541.02 | 3543.00 | 3536.11 | 3540.00 | 189.94 | 672451.43 | 3540.34 2014-05-25 15:08:00 | 3539.04 | 3540.97 | 3535.11 | 3535.11 | 156.37 | 553041.70 | 3536.68 2014-05-25 15:09:00 | 3535.09 | 3542.85 | 3535.09 | 3540.00 | 195.12 | 690453.64 | 3538.70 2014-05-25 15:10:00 | 3540.76 | 3543.95 | 3538.52 | 3540.00 | 104.21 | 369045.38 | 3541.43 2014-05-25 15:11:00 | 3540.00 | 3540.63 | 3536.02 | 3538.02 | 80.92 | 286386.78 | 3539.18 2014-05-25 15:12:00 | 3538.03 | 3539.91 | 3537.12 | 3538.09 | 48.48 | 171527.80 | 3538.19 2014-05-25 15:13:00 | 3538.99 | 3541.50 | 3538.99 | 3539.98 | 112.52 | 398362.09 | 3540.46 2014-05-25 15:14:00 | 3539.98 | 3542.11 | 3539.98 | 3542.02 | 112.33 | 397716.85 | 3540.49 2014-05-25 15:15:00 | 3542.02 | 3548.00 | 3540.92 | 3545.16 | 135.68 | 480917.39 | 3544.50 2014-05-25 15:16:00 | 3546.90 | 3555.00 | 3545.19 | 3555.00 | 167.78 | 595812.82 | 3551.26 2014-05-25 15:17:00 | 3554.04 | 3554.04 | 3549.00 | 3549.31 | 82.59 | 293308.93 | 3551.30 2014-05-25 15:18:00 | 3549.31 | 3553.76 | 3549.31 | 3552.39 | 32.09 | 113974.70 | 3552.16 2014-05-25 15:19:00 | 3552.96 | 3552.98 | 3544.07 | 3544.92 | 96.24 | 341570.60 | 3549.30 2014-05-25 15:20:00 | 3544.07 | 3544.60 | 3541.33 | 3544.60 | 77.36 | 274079.05 | 3543.13 2014-05-25 15:21:00 | 3544.60 | 3548.00 | 3544.50 | 3547.88 | 31.00 | 109952.20 | 3546.62 2014-05-25 15:22:00 | 3547.36 | 3549.48 | 3545.46 | 3546.00 | 55.67 | 197472.54 | 3547.20 2014-05-25 15:23:00 | 3545.46 | 3545.98 | 3541.12 | 3541.96 | 62.75 | 222362.67 | 3543.68 2014-05-25 15:24:00 | 3541.12 | 3543.06 | 3541.10 | 3543.03 | 44.20 | 156535.70 | 3541.77 2014-05-25 15:25:00 | 3543.03 | 3546.03 | 3543.03 | 3544.74 | 39.51 | 140007.90 | 3543.97 2014-05-25 15:26:00 | 3543.07 | 3544.63 | 3542.20 | 3542.20 | 40.17 | 142322.61 | 3543.01 2014-05-25 15:27:00 | 3543.17 | 3544.95 | 3541.75 | 3542.18 | 98.63 | 349450.65 | 3543.08 2014-05-25 15:28:00 | 3541.72 | 3541.72 | 3538.45 | 3539.00 | 119.54 | 423159.16 | 3539.78 2014-05-25 15:29:00 | 3538.45 | 3540.02 | 3538.00 | 3538.21 | 81.44 | 288266.98 | 3539.45 2014-05-25 15:30:00 | 3538.17 | 3538.17 | 3535.98 | 3537.04 | 71.93 | 254458.74 | 3537.39 2014-05-25 15:31:00 | 3537.04 | 3540.97 | 3537.00 | 3539.97 | 94.63 | 334828.35 | 3538.25 2014-05-25 15:32:00 | 3539.03 | 3541.50 | 3538.94 | 3539.22 | 64.85 | 229591.57 | 3540.51 2014-05-25 15:33:00 | 3539.22 | 3540.08 | 3538.02 | 3538.02 | 46.77 | 165526.96 | 3539.25 2014-05-25 15:34:00 | 3538.69 | 3541.53 | 3538.02 | 3541.00 | 36.12 | 127869.63 | 3540.13 2014-05-25 15:35:00 | 3540.36 | 3544.80 | 3538.10 | 3538.47 | 105.10 | 372099.28 | 3540.60 2014-05-25 15:36:00 | 3539.00 | 3539.89 | 3535.01 | 3536.07 | 139.63 | 493876.91 | 3537.04 2014-05-25 15:37:00 | 3536.07 | 3538.00 | 3535.50 | 3537.00 | 47.44 | 167754.56 | 3536.14 2014-05-25 15:38:00 | 3538.00 | 3539.37 | 3537.02 | 3539.05 | 49.77 | 176101.37 | 3538.59 2014-05-25 15:39:00 | 3539.37 | 3540.98 | 3538.08 | 3539.05 | 71.71 | 253823.03 | 3539.63 2014-05-25 15:40:00 | 3539.95 | 3540.02 | 3537.52 | 3538.90 | 28.50 | 100878.73 | 3539.11 2014-05-25 15:41:00 | 3538.90 | 3540.00 | 3537.52 | 3537.52 | 52.25 | 184896.59 | 3538.42 2014-05-25 15:42:00 | 3537.52 | 3537.52 | 3528.00 | 3530.09 | 183.07 | 646530.63 | 3531.55 2014-05-25 15:43:00 | 3530.14 | 3533.00 | 3528.00 | 3533.00 | 94.61 | 334008.82 | 3530.30 2014-05-25 15:44:00 | 3533.50 | 3533.50 | 3528.02 | 3528.02 | 81.35 | 287245.19 | 3531.15 2014-05-25 15:45:00 | 3528.96 | 3534.00 | 3528.00 | 3530.09 | 76.63 | 270451.08 | 3529.40 2014-05-25 15:46:00 | 3530.74 | 3535.00 | 3530.74 | 3534.10 | 81.31 | 287273.85 | 3533.16 2014-05-25 15:47:00 | 3534.11 | 3535.00 | 3530.75 | 3531.86 | 69.74 | 246413.05 | 3533.21 2014-05-25 15:48:00 | 3531.97 | 3532.45 | 3528.96 | 3528.96 | 101.29 | 357541.70 | 3530.06 2014-05-25 15:49:00 | 3528.97 | 3530.96 | 3527.00 | 3529.92 | 57.42 | 202612.96 | 3528.55 2014-05-25 15:50:00 | 3529.05 | 3531.01 | 3529.05 | 3529.98 | 36.08 | 127342.99 | 3529.95 2014-05-25 15:51:00 | 3529.98 | 3531.01 | 3523.97 | 3524.00 | 15.47 | 54571.00 | 3526.85 2014-05-25 15:52:00 | 3524.00 | 3528.97 | 3521.83 | 3528.97 | 70.88 | 249759.00 | 3523.54 2014-05-25 15:53:00 | 3528.92 | 3528.92 | 3523.00 | 3527.00 | 105.88 | 373187.53 | 3524.49 2014-05-25 15:54:00 | 3528.00 | 3528.00 | 3525.25 | 3527.04 | 15.43 | 54422.36 | 3526.13 2014-05-25 15:55:00 | 3527.92 | 3530.99 | 3527.04 | 3530.27 | 36.12 | 127462.11 | 3528.85 2014-05-25 15:56:00 | 3530.27 | 3530.27 | 3525.08 | 3526.90 | 55.62 | 196237.30 | 3527.92 2014-05-25 15:57:00 | 3526.94 | 3527.89 | 3525.00 | 3526.15 | 48.22 | 170042.42 | 3526.17 2014-05-25 15:58:00 | 3526.15 | 3527.81 | 3523.00 | 3525.00 | 96.40 | 339815.93 | 3525.24 2014-05-25 15:59:00 | 3524.00 | 3525.52 | 3516.02 | 3517.92 | 215.92 | 760268.52 | 3521.03 2014-05-25 16:00:00 | 3517.90 | 3520.00 | 3515.02 | 3517.00 | 162.51 | 571528.90 | 3516.82 2014-05-25 16:01:00 | 3516.02 | 3520.27 | 3516.02 | 3520.01 | 56.24 | 197947.20 | 3519.44 2014-05-25 16:02:00 | 3520.00 | 3524.50 | 3519.02 | 3524.43 | 112.37 | 395706.93 | 3521.43 2014-05-25 16:03:00 | 3524.43 | 3528.24 | 3521.02 | 3523.02 | 28.26 | 99544.77 | 3522.96 2014-05-25 16:04:00 | 3523.91 | 3529.70 | 3523.91 | 3528.00 | 64.13 | 226121.54 | 3525.99 2014-05-25 16:05:00 | 3528.04 | 3534.28 | 3528.04 | 3532.00 | 74.58 | 263332.51 | 3530.83 2014-05-25 16:06:00 | 3531.95 | 3532.00 | 3529.62 | 3532.00 | 69.08 | 243884.56 | 3530.41 2014-05-25 16:07:00 | 3532.00 | 3534.28 | 3531.09 | 3532.92 | 91.65 | 323727.01 | 3532.36 2014-05-25 16:08:00 | 3532.94 | 3534.60 | 3532.91 | 3533.00 | 49.43 | 174648.65 | 3533.32 2014-05-25 16:09:00 | 3533.00 | 3533.00 | 3530.00 | 3530.22 | 28.27 | 99797.87 | 3530.79 2014-05-25 16:10:00 | 3530.22 | 3534.04 | 3530.22 | 3534.04 | 26.31 | 92932.83 | 3532.49 2014-05-25 16:11:00 | 3533.56 | 3535.00 | 3530.00 | 3530.14 | 82.77 | 292373.51 | 3532.36 2014-05-25 16:12:00 | 3531.15 | 3532.91 | 3531.00 | 3531.00 | 41.13 | 145245.54 | 3531.81 2014-05-25 16:13:00 | 3531.04 | 3534.01 | 3531.04 | 3532.02 | 46.01 | 162528.72 | 3532.85 2014-05-25 16:14:00 | 3532.00 | 3533.67 | 3531.02 | 3532.37 | 44.54 | 157329.37 | 3532.47 2014-05-25 16:15:00 | 3532.35 | 3536.01 | 3532.35 | 3536.01 | 22.67 | 80121.96 | 3534.12 2014-05-25 16:16:00 | 3536.98 | 3537.96 | 3535.00 | 3535.02 | 59.04 | 208776.59 | 3536.01 2014-05-25 16:17:00 | 3536.30 | 3536.32 | 3532.25 | 3532.83 | 43.97 | 155407.24 | 3534.63 2014-05-25 16:18:00 | 3532.69 | 3535.58 | 3532.37 | 3532.71 | 29.56 | 104460.37 | 3533.84 2014-05-25 16:19:00 | 3533.52 | 3535.30 | 3532.04 | 3534.98 | 38.15 | 134837.51 | 3534.13 2014-05-25 16:20:00 | 3534.98 | 3538.00 | 3534.95 | 3537.98 | 69.28 | 245005.61 | 3536.66 2014-05-25 16:21:00 | 3538.00 | 3538.00 | 3534.44 | 3535.13 | 27.95 | 98849.70 | 3537.17 2014-05-25 16:22:00 | 3534.71 | 3536.29 | 3534.50 | 3535.03 | 24.89 | 88004.02 | 3535.15 2014-05-25 16:23:00 | 3536.29 | 3538.99 | 3535.12 | 3536.15 | 24.84 | 87862.73 | 3536.72 2014-05-25 16:24:00 | 3537.00 | 3537.02 | 3534.91 | 3534.95 | 20.26 | 71638.77 | 3535.97 2014-05-25 16:25:00 | 3534.95 | 3535.92 | 3531.86 | 3534.50 | 33.46 | 118231.26 | 3533.62 2014-05-25 16:26:00 | 3534.46 | 3534.77 | 3533.37 | 3533.59 | 22.56 | 79724.41 | 3534.20 2014-05-25 16:27:00 | 3533.50 | 3534.69 | 3533.50 | 3533.61 | 8.72 | 30812.65 | 3533.97 2014-05-25 16:28:00 | 3533.80 | 3534.52 | 3533.48 | 3534.01 | 11.45 | 40471.64 | 3533.72 2014-05-25 16:29:00 | 3534.53 | 3542.00 | 3534.03 | 3541.30 | 44.28 | 156676.74 | 3538.56 2014-05-25 16:30:00 | 3540.76 | 3545.13 | 3537.08 | 3545.13 | 47.48 | 168242.31 | 3543.73 2014-05-25 16:31:00 | 3544.75 | 3547.05 | 3542.24 | 3544.00 | 74.87 | 265356.30 | 3544.42 2014-05-25 16:32:00 | 3544.00 | 3546.98 | 3538.00 | 3545.14 | 82.53 | 292542.65 | 3544.73 2014-05-25 16:33:00 | 3545.86 | 3546.48 | 3545.00 | 3545.00 | 16.62 | 58942.65 | 3545.85 2014-05-25 16:34:00 | 3545.00 | 3552.49 | 3545.00 | 3550.25 | 170.54 | 605336.11 | 3549.57 2014-05-25 16:35:00 | 3551.73 | 3555.00 | 3544.38 | 3553.06 | 108.22 | 384326.19 | 3551.28 2014-05-25 16:36:00 | 3553.06 | 3562.00 | 3553.04 | 3560.84 | 155.36 | 552813.44 | 3558.25 2014-05-25 16:37:00 | 3560.84 | 3561.93 | 3553.88 | 3560.00 | 74.75 | 266099.39 | 3559.81 2014-05-25 16:38:00 | 3560.95 | 3561.93 | 3554.30 | 3555.04 | 84.10 | 299288.46 | 3558.81 2014-05-25 16:39:00 | 3555.04 | 3559.00 | 3552.00 | 3558.49 | 86.87 | 308889.67 | 3555.69 2014-05-25 16:40:00 | 3558.83 | 3559.96 | 3555.11 | 3559.91 | 60.58 | 215488.96 | 3556.92 2014-05-25 16:41:00 | 3559.91 | 3563.96 | 3559.11 | 3562.42 | 81.97 | 291883.39 | 3560.68 2014-05-25 16:42:00 | 3562.04 | 3565.00 | 3562.02 | 3564.00 | 76.45 | 272410.28 | 3563.25 2014-05-25 16:43:00 | 3564.02 | 3564.02 | 3557.08 | 3560.61 | 70.45 | 250892.86 | 3561.09 2014-05-25 16:44:00 | 3560.50 | 3564.00 | 3557.00 | 3558.83 | 71.09 | 253170.29 | 3561.06 2014-05-25 16:45:00 | 3558.83 | 3561.98 | 3558.10 | 3560.44 | 59.70 | 212518.01 | 3560.00 2014-05-25 16:46:00 | 3560.00 | 3560.50 | 3559.00 | 3560.50 | 28.08 | 99940.63 | 3559.77 2014-05-25 16:47:00 | 3560.50 | 3563.00 | 3559.79 | 3559.79 | 51.26 | 182547.45 | 3561.48 2014-05-25 16:48:00 | 3559.97 | 3561.99 | 3559.40 | 3560.00 | 52.37 | 186469.65 | 3560.35 2014-05-25 16:49:00 | 3560.02 | 3560.82 | 3560.00 | 3560.00 | 7.45 | 26535.43 | 3560.37 2014-05-25 16:50:00 | 3560.00 | 3561.03 | 3559.80 | 3560.00 | 26.57 | 94603.62 | 3560.27 2014-05-25 16:51:00 | 3560.00 | 3560.00 | 3559.11 | 3559.13 | 7.84 | 27888.46 | 3559.47 2014-05-25 16:52:00 | 3559.13 | 3559.76 | 3551.61 | 3554.95 | 31.11 | 110652.24 | 3556.81 2014-05-25 16:53:00 | 3553.03 | 3557.58 | 3552.00 | 3555.21 | 34.22 | 121623.61 | 3554.17 2014-05-25 16:54:00 | 3555.21 | 3556.93 | 3554.50 | 3554.52 | 38.95 | 138488.34 | 3555.18 2014-05-25 16:55:00 | 3554.52 | 3555.83 | 3554.00 | 3555.83 | 14.96 | 53187.19 | 3554.58 2014-05-25 16:56:00 | 3555.85 | 3560.25 | 3555.85 | 3560.02 | 30.73 | 109345.03 | 3558.83 2014-05-25 16:57:00 | 3560.04 | 3561.00 | 3556.72 | 3560.02 | 28.79 | 102500.20 | 3560.15 2014-05-25 16:58:00 | 3560.25 | 3560.25 | 3553.76 | 3553.78 | 69.92 | 248763.34 | 3558.03 2014-05-25 16:59:00 | 3555.00 | 3558.33 | 3552.00 | 3552.00 | 14.76 | 52456.52 | 3554.45 2014-05-25 17:00:00 | 3552.02 | 3555.00 | 3547.51 | 3548.00 | 60.30 | 214076.42 | 3550.42 2014-05-25 17:01:00 | 3548.00 | 3549.90 | 3547.00 | 3548.00 | 48.57 | 172342.06 | 3548.54 2014-05-25 17:02:00 | 3548.02 | 3548.02 | 3545.92 | 3545.92 | 18.36 | 65108.56 | 3546.80 2014-05-25 17:03:00 | 3545.96 | 3549.00 | 3545.96 | 3547.00 | 23.01 | 81618.40 | 3547.24 2014-05-25 17:04:00 | 3547.00 | 3553.00 | 3546.88 | 3551.01 | 150.25 | 533369.14 | 3549.85 2014-05-25 17:05:00 | 3551.06 | 3552.86 | 3548.03 | 3548.11 | 22.92 | 81358.27 | 3549.97 2014-05-25 17:06:00 | 3549.82 | 3550.50 | 3547.07 | 3550.50 | 39.15 | 138927.73 | 3548.69 2014-05-25 17:07:00 | 3550.05 | 3552.98 | 3550.03 | 3551.94 | 11.10 | 39408.73 | 3551.62 2014-05-25 17:08:00 | 3551.92 | 3551.94 | 3550.04 | 3550.08 | 31.76 | 112786.79 | 3550.89 2014-05-25 17:09:00 | 3550.97 | 3555.74 | 3550.08 | 3551.58 | 34.89 | 123990.03 | 3553.84 2014-05-25 17:10:00 | 3551.58 | 3553.98 | 3550.20 | 3553.25 | 58.73 | 208701.10 | 3553.33 2014-05-25 17:11:00 | 3553.65 | 3557.74 | 3551.00 | 3554.02 | 51.71 | 183791.47 | 3554.34 2014-05-25 17:12:00 | 3554.20 | 3555.81 | 3553.02 | 3553.88 | 44.78 | 159157.86 | 3554.54 2014-05-25 17:13:00 | 3554.00 | 3554.85 | 3553.88 | 3553.88 | 47.74 | 169682.01 | 3554.00 2014-05-25 17:14:00 | 3554.00 | 3554.84 | 3553.88 | 3554.84 | 4.68 | 16627.50 | 3554.40 2014-05-25 17:15:00 | 3554.80 | 3559.70 | 3553.90 | 3557.80 | 26.57 | 94489.06 | 3556.63 2014-05-25 17:16:00 | 3556.38 | 3559.70 | 3555.02 | 3556.00 | 6.91 | 24581.48 | 3557.89 2014-05-25 17:17:00 | 3556.03 | 3556.57 | 3554.14 | 3555.03 | 5.03 | 17865.06 | 3555.24 2014-05-25 17:18:00 | 3555.03 | 3556.48 | 3554.14 | 3555.97 | 8.31 | 29529.00 | 3555.57 2014-05-25 17:19:00 | 3554.94 | 3554.96 | 3550.10 | 3553.00 | 39.93 | 141869.97 | 3552.79 2014-05-25 17:20:00 | 3553.00 | 3554.02 | 3552.75 | 3552.75 | 42.10 | 149578.09 | 3553.35 2014-05-25 17:21:00 | 3552.75 | 3552.75 | 3548.13 | 3549.36 | 27.06 | 96052.45 | 3549.74 2014-05-25 17:22:00 | 3549.52 | 3554.90 | 3549.50 | 3549.56 | 10.73 | 38083.71 | 3550.27 2014-05-25 17:23:00 | 3549.56 | 3550.04 | 3549.47 | 3550.04 | 15.83 | 56190.99 | 3549.88 2014-05-25 17:24:00 | 3551.00 | 3554.99 | 3549.50 | 3551.97 | 21.99 | 78088.96 | 3550.47 2014-05-25 17:25:00 | 3551.94 | 3554.99 | 3551.94 | 3553.03 | 3.57 | 12667.87 | 3552.40 2014-05-25 17:26:00 | 3553.00 | 3553.03 | 3551.27 | 3551.97 | 11.34 | 40291.63 | 3552.74 2014-05-25 17:27:00 | 3551.97 | 3554.98 | 3551.97 | 3554.95 | 44.67 | 158720.69 | 3553.02 2014-05-25 17:28:00 | 3554.95 | 3555.00 | 3554.18 | 3555.00 | 4.82 | 17145.08 | 3554.86 2014-05-25 17:29:00 | 3554.99 | 3554.99 | 3554.99 | 3554.99 | 10.00 | 35549.90 | 3554.99 2014-05-25 17:30:00 | 3555.00 | 3555.00 | 3553.16 | 3553.16 | 15.45 | 54933.21 | 3554.63 2014-05-25 17:31:00 | 3553.05 | 3554.49 | 3553.05 | 3553.98 | 16.36 | 58151.40 | 3553.83 2014-05-25 17:32:00 | 3553.98 | 3554.50 | 3553.00 | 3554.50 | 13.28 | 47206.62 | 3553.91 2014-05-25 17:33:00 | 3554.75 | 3563.00 | 3554.75 | 3560.03 | 48.12 | 171227.58 | 3558.57 2014-05-25 17:34:00 | 3561.96 | 3562.99 | 3560.00 | 3562.00 | 20.20 | 71958.22 | 3561.58 2014-05-25 17:35:00 | 3561.00 | 3563.99 | 3561.00 | 3562.58 | 27.76 | 98879.22 | 3561.80 2014-05-25 17:36:00 | 3561.85 | 3562.00 | 3556.58 | 3558.07 | 23.84 | 84873.38 | 3559.98 2014-05-25 17:37:00 | 3558.06 | 3565.00 | 3556.60 | 3564.55 | 34.53 | 123002.58 | 3562.61 2014-05-25 17:38:00 | 3564.55 | 3566.00 | 3564.02 | 3565.06 | 30.34 | 108150.84 | 3565.10 2014-05-25 17:39:00 | 3565.06 | 3568.52 | 3565.06 | 3568.02 | 42.43 | 151353.85 | 3567.48 2014-05-25 17:40:00 | 3568.06 | 3568.98 | 3567.98 | 3568.02 | 49.94 | 178200.50 | 3568.08 2014-05-25 17:41:00 | 3568.22 | 3569.00 | 3567.98 | 3568.24 | 27.72 | 98918.91 | 3568.25 2014-05-25 17:42:00 | 3568.22 | 3568.95 | 3567.98 | 3568.04 | 25.67 | 91597.32 | 3568.26 2014-05-25 17:43:00 | 3568.04 | 3568.04 | 3565.77 | 3566.10 | 37.52 | 133832.41 | 3567.44 2014-05-25 17:44:00 | 3566.70 | 3566.70 | 3565.00 | 3565.00 | 1.92 | 6827.90 | 3565.48 2014-05-25 17:45:00 | 3564.55 | 3564.55 | 3560.41 | 3563.48 | 41.00 | 146040.43 | 3562.31 2014-05-25 17:46:00 | 3563.42 | 3567.89 | 3562.00 | 3564.00 | 42.49 | 151430.60 | 3563.58 2014-05-25 17:47:00 | 3563.48 | 3563.50 | 3563.00 | 3563.00 | 11.31 | 40312.02 | 3563.02 2014-05-25 17:48:00 | 3563.00 | 3563.02 | 3562.00 | 3562.01 | 36.24 | 129078.18 | 3562.15 2014-05-25 17:49:00 | 3562.10 | 3566.48 | 3562.00 | 3563.00 | 35.28 | 125702.84 | 3562.70 2014-05-25 17:50:00 | 3562.75 | 3567.00 | 3562.02 | 3565.00 | 55.23 | 196936.09 | 3565.68 2014-05-25 17:51:00 | 3565.00 | 3575.00 | 3564.05 | 3570.07 | 47.82 | 170705.00 | 3569.74 2014-05-25 17:52:00 | 3570.09 | 3581.00 | 3570.07 | 3580.13 | 125.08 | 447427.86 | 3577.16 2014-05-25 17:53:00 | 3580.23 | 3580.95 | 3576.00 | 3579.00 | 32.55 | 116504.14 | 3578.91 2014-05-25 17:54:00 | 3578.02 | 3579.83 | 3576.02 | 3577.36 | 33.21 | 118817.22 | 3577.32 2014-05-25 17:55:00 | 3577.19 | 3577.22 | 3572.00 | 3575.07 | 53.26 | 190366.87 | 3574.36 2014-05-25 17:56:00 | 3575.07 | 3581.00 | 3575.07 | 3580.94 | 37.24 | 133253.75 | 3577.76 2014-05-25 17:57:00 | 3580.46 | 3586.04 | 3580.46 | 3583.81 | 65.89 | 236135.28 | 3583.94 2014-05-25 17:58:00 | 3583.83 | 3584.00 | 3581.00 | 3581.95 | 36.90 | 132201.69 | 3582.41 2014-05-25 17:59:00 | 3581.96 | 3585.97 | 3562.10 | 3580.04 | 68.17 | 243897.33 | 3578.04 2014-05-25 18:00:00 | 3580.04 | 3586.04 | 3579.97 | 3582.00 | 123.34 | 442056.23 | 3584.10 2014-05-25 18:01:00 | 3582.03 | 3589.00 | 3579.97 | 3583.89 | 164.99 | 591560.38 | 3585.52 2014-05-25 18:02:00 | 3583.86 | 3588.72 | 3582.15 | 3585.00 | 83.15 | 298085.28 | 3585.04 2014-05-25 18:03:00 | 3585.00 | 3590.00 | 3585.00 | 3587.02 | 53.89 | 193352.18 | 3588.24 2014-05-25 18:04:00 | 3587.02 | 3587.32 | 3587.00 | 3587.07 | 26.56 | 95265.08 | 3587.06 2014-05-25 18:05:00 | 3587.07 | 3587.34 | 3586.96 | 3586.96 | 50.12 | 179794.81 | 3587.14 2014-05-25 18:06:00 | 3586.00 | 3588.92 | 3586.00 | 3586.00 | 25.05 | 89823.13 | 3586.33 2014-05-25 18:07:00 | 3586.78 | 3587.98 | 3586.00 | 3587.98 | 38.20 | 137003.89 | 3586.11 2014-05-25 18:08:00 | 3586.50 | 3587.97 | 3586.02 | 3586.55 | 14.84 | 53210.42 | 3586.82 2014-05-25 18:09:00 | 3586.13 | 3586.48 | 3583.01 | 3583.01 | 68.66 | 246178.61 | 3585.53 2014-05-25 18:10:00 | 3583.16 | 3584.78 | 3577.01 | 3579.24 | 47.13 | 168742.69 | 3580.75 2014-05-25 18:11:00 | 3579.15 | 3581.00 | 3578.01 | 3579.00 | 51.76 | 185273.81 | 3579.41 2014-05-25 18:12:00 | 3578.95 | 3578.95 | 3573.01 | 3574.98 | 25.47 | 91099.88 | 3577.31 2014-05-25 18:13:00 | 3574.98 | 3574.98 | 3573.01 | 3574.32 | 21.15 | 75582.77 | 3573.65 2014-05-25 18:14:00 | 3574.40 | 3578.00 | 3573.04 | 3577.00 | 18.55 | 66304.38 | 3574.94 2014-05-25 18:15:00 | 3578.00 | 3581.00 | 3576.00 | 3581.00 | 12.58 | 45016.68 | 3579.86 2014-05-25 18:16:00 | 3580.02 | 3580.02 | 3577.01 | 3578.67 | 39.32 | 140712.03 | 3579.09 2014-05-25 18:17:00 | 3578.56 | 3580.00 | 3577.42 | 3579.02 | 23.29 | 83368.30 | 3579.27 2014-05-25 18:18:00 | 3579.05 | 3581.00 | 3579.05 | 3580.04 | 9.05 | 32392.47 | 3580.07 2014-05-25 18:19:00 | 3580.02 | 3582.99 | 3580.00 | 3581.78 | 15.05 | 53899.06 | 3580.62 2014-05-25 18:20:00 | 3581.78 | 3590.00 | 3581.22 | 3590.00 | 63.24 | 226796.68 | 3586.34 2014-05-25 18:21:00 | 3590.99 | 3591.00 | 3588.27 | 3588.84 | 34.59 | 124159.89 | 3589.37 2014-05-25 18:22:00 | 3590.00 | 3593.00 | 3590.00 | 3591.08 | 8.21 | 29499.03 | 3592.19 2014-05-25 18:23:00 | 3591.25 | 3592.11 | 3591.25 | 3592.09 | 1.46 | 5258.18 | 3591.65 2014-05-25 18:24:00 | 3592.14 | 3592.14 | 3589.01 | 3589.12 | 43.56 | 156441.73 | 3591.16 2014-05-25 18:25:00 | 3590.10 | 3592.12 | 3588.00 | 3590.75 | 20.33 | 73002.57 | 3590.35 2014-05-25 18:26:00 | 3590.56 | 3590.91 | 3587.03 | 3589.00 | 10.19 | 36562.84 | 3589.87 2014-05-25 18:27:00 | 3588.00 | 3589.00 | 3580.36 | 3584.45 | 17.57 | 63006.43 | 3585.41 2014-05-25 18:28:00 | 3584.47 | 3588.00 | 3584.47 | 3587.00 | 9.94 | 35630.97 | 3585.69 2014-05-25 18:29:00 | 3588.00 | 3588.95 | 3587.02 | 3587.51 | 5.53 | 19839.25 | 3588.22 2014-05-25 18:30:00 | 3587.60 | 3588.00 | 3587.57 | 3588.00 | 26.06 | 93491.48 | 3587.96 2014-05-25 18:31:00 | 3587.98 | 3588.00 | 3587.96 | 3587.98 | 19.77 | 70952.51 | 3587.99 2014-05-25 18:32:00 | . | . | . | . | . | . | . 2014-05-25 18:33:00 | 3588.97 | 3588.97 | 3587.98 | 3587.98 | 0.83 | 2967.55 | 3588.33 2014-05-25 18:34:00 | 3587.97 | 3588.90 | 3587.03 | 3587.03 | 4.82 | 17294.59 | 3587.34 2014-05-25 18:35:00 | 3587.03 | 3587.03 | 3585.03 | 3585.03 | 1.07 | 3832.68 | 3585.29 2014-05-25 18:36:00 | 3585.03 | 3585.64 | 3584.43 | 3584.43 | 1.93 | 6918.83 | 3584.89 2014-05-25 18:37:00 | 3584.45 | 3584.45 | 3583.01 | 3583.93 | 4.96 | 17781.96 | 3584.35 2014-05-25 18:38:00 | 3583.93 | 3583.96 | 3576.00 | 3577.94 | 60.90 | 217987.34 | 3579.67 2014-05-25 18:39:00 | 3577.91 | 3580.00 | 3576.36 | 3579.91 | 25.87 | 92575.79 | 3578.91 2014-05-25 18:40:00 | 3579.91 | 3580.00 | 3578.75 | 3580.00 | 31.41 | 112449.03 | 3579.70 2014-05-25 18:41:00 | 3580.00 | 3580.00 | 3578.56 | 3579.05 | 4.78 | 17091.87 | 3579.45 2014-05-25 18:42:00 | 3578.90 | 3579.77 | 3578.25 | 3578.25 | 11.19 | 40035.63 | 3578.76 2014-05-25 18:43:00 | 3578.25 | 3578.25 | 3576.00 | 3576.06 | 10.76 | 38465.96 | 3576.57 2014-05-25 18:44:00 | 3577.88 | 3577.88 | 3571.83 | 3571.89 | 38.33 | 137029.41 | 3574.99 2014-05-25 18:45:00 | 3572.73 | 3575.50 | 3572.73 | 3573.00 | 37.68 | 134652.37 | 3573.48 2014-05-25 18:46:00 | 3573.00 | 3574.57 | 3571.00 | 3571.19 | 16.63 | 59399.76 | 3572.27 2014-05-25 18:47:00 | 3572.15 | 3572.50 | 3571.00 | 3571.03 | 13.88 | 49594.62 | 3572.07 2014-05-25 18:48:00 | 3571.03 | 3572.30 | 3569.00 | 3569.00 | 28.09 | 100310.87 | 3570.93 2014-05-25 18:49:00 | 3569.00 | 3569.38 | 3569.00 | 3569.38 | 0.66 | 2345.04 | 3569.32 2014-05-25 18:50:00 | 3569.38 | 3569.96 | 3569.00 | 3569.00 | 2.94 | 10479.81 | 3569.42 2014-05-25 18:51:00 | 3568.97 | 3568.97 | 3568.77 | 3568.81 | 3.68 | 13136.93 | 3568.85 2014-05-25 18:52:00 | 3568.82 | 3568.82 | 3565.02 | 3567.75 | 10.78 | 38464.92 | 3567.51 2014-05-25 18:53:00 | 3567.00 | 3567.00 | 3566.93 | 3566.93 | 3.68 | 13129.94 | 3566.95 2014-05-25 18:54:00 | 3566.93 | 3566.93 | 3565.06 | 3565.15 | 14.46 | 51576.19 | 3566.08 2014-05-25 18:55:00 | 3566.15 | 3566.20 | 3565.15 | 3566.20 | 11.89 | 42387.95 | 3565.61 2014-05-25 18:56:00 | 3565.25 | 3566.24 | 3565.14 | 3566.24 | 1.70 | 6076.60 | 3566.08 2014-05-25 18:57:00 | 3566.24 | 3568.82 | 3566.22 | 3567.34 | 8.89 | 31721.46 | 3567.01 2014-05-25 18:58:00 | 3568.26 | 3568.71 | 3567.33 | 3568.24 | 11.87 | 42353.06 | 3568.08 2014-05-25 18:59:00 | 3568.32 | 3580.00 | 3566.42 | 3568.03 | 23.82 | 85038.92 | 3569.76 2014-05-25 19:00:00 | 3568.02 | 3571.79 | 3568.00 | 3568.39 | 17.11 | 61065.70 | 3569.01 2014-05-25 19:01:00 | 3569.97 | 3576.00 | 3569.52 | 3571.54 | 6.31 | 22509.22 | 3570.06 2014-05-25 19:02:00 | 3571.54 | 3575.93 | 3571.54 | 3574.80 | 8.31 | 29696.12 | 3573.11 2014-05-25 19:03:00 | 3574.80 | 3574.80 | 3573.00 | 3573.00 | 2.93 | 10471.53 | 3573.90 2014-05-25 19:04:00 | 3573.97 | 3573.97 | 3573.63 | 3573.63 | 0.63 | 2240.72 | 3573.71 2014-05-25 19:05:00 | 3573.78 | 3573.99 | 3573.78 | 3573.97 | 1.81 | 6458.12 | 3573.95 2014-05-25 19:06:00 | 3573.00 | 3574.00 | 3572.03 | 3572.03 | 2.56 | 9160.25 | 3572.64 2014-05-25 19:07:00 | 3572.00 | 3572.95 | 3571.30 | 3571.30 | 12.52 | 44712.11 | 3571.83 2014-05-25 19:08:00 | 3571.32 | 3571.43 | 3571.30 | 3571.30 | 2.98 | 10653.29 | 3571.33 2014-05-25 19:09:00 | 3571.30 | 3571.30 | 3569.17 | 3569.19 | 47.78 | 170570.96 | 3570.07 2014-05-25 19:10:00 | 3569.19 | 3569.19 | 3565.10 | 3566.94 | 7.14 | 25470.95 | 3567.36 2014-05-25 19:11:00 | 3566.88 | 3566.88 | 3563.30 | 3563.30 | 16.25 | 57926.92 | 3565.39 2014-05-25 19:12:00 | 3565.87 | 3565.87 | 3563.00 | 3564.81 | 14.71 | 52425.06 | 3563.42 2014-05-25 19:13:00 | 3564.78 | 3564.81 | 3563.49 | 3564.81 | 5.93 | 21131.97 | 3564.17 2014-05-25 19:14:00 | 3564.81 | 3565.00 | 3564.40 | 3564.98 | 7.52 | 26811.91 | 3564.47 2014-05-25 19:15:00 | 3564.43 | 3564.96 | 3564.42 | 3564.96 | 2.95 | 10516.38 | 3564.88 2014-05-25 19:16:00 | 3564.96 | 3565.49 | 3564.95 | 3565.49 | 3.08 | 10980.62 | 3565.14 2014-05-25 19:17:00 | 3565.49 | 3572.00 | 3565.45 | 3566.30 | 7.01 | 25012.98 | 3569.20 2014-05-25 19:18:00 | 3567.18 | 3567.18 | 3567.15 | 3567.15 | 1.29 | 4587.39 | 3567.18 2014-05-25 19:19:00 | 3568.00 | 3568.04 | 3567.74 | 3568.04 | 0.69 | 2454.71 | 3567.89 2014-05-25 19:20:00 | 3568.17 | 3570.00 | 3568.06 | 3569.98 | 18.10 | 64626.16 | 3569.72 2014-05-25 19:21:00 | 3570.00 | 3571.98 | 3569.07 | 3569.49 | 3.76 | 13410.57 | 3569.49 2014-05-25 19:22:00 | 3569.49 | 3570.71 | 3569.00 | 3569.00 | 5.65 | 20148.67 | 3569.29 2014-05-25 19:23:00 | 3569.02 | 3569.26 | 3566.82 | 3567.97 | 5.72 | 20427.98 | 3568.83 2014-05-25 19:24:00 | 3566.82 | 3566.97 | 3565.50 | 3566.53 | 13.69 | 48812.53 | 3566.60 2014-05-25 19:25:00 | 3566.92 | 3566.92 | 3565.00 | 3565.00 | 4.72 | 16838.25 | 3565.16 2014-05-25 19:26:00 | 3565.97 | 3565.97 | 3565.00 | 3565.22 | 3.07 | 10938.10 | 3565.22 2014-05-25 19:27:00 | 3565.14 | 3566.22 | 3565.01 | 3566.22 | 2.67 | 9504.44 | 3565.05 2014-05-25 19:28:00 | 3566.22 | 3566.34 | 3565.10 | 3565.60 | 20.53 | 73198.07 | 3565.59 2014-05-25 19:29:00 | 3565.12 | 3565.12 | 3563.03 | 3563.09 | 9.98 | 35571.07 | 3564.59 2014-05-25 19:30:00 | 3563.09 | 3563.09 | 3551.00 | 3555.00 | 78.39 | 278915.10 | 3558.18 2014-05-25 19:31:00 | 3554.00 | 3554.31 | 3550.00 | 3551.97 | 16.70 | 59283.80 | 3550.78 2014-05-25 19:32:00 | 3551.95 | 3554.00 | 3550.11 | 3553.97 | 29.14 | 103490.54 | 3551.74 2014-05-25 19:33:00 | 3553.77 | 3553.86 | 3550.01 | 3552.30 | 36.40 | 129297.58 | 3552.13 2014-05-25 19:34:00 | 3552.37 | 3559.94 | 3552.37 | 3553.13 | 8.03 | 28535.15 | 3554.01 2014-05-25 19:35:00 | 3553.56 | 3554.50 | 3553.26 | 3554.18 | 11.83 | 42029.06 | 3553.65 2014-05-25 19:36:00 | 3554.41 | 3554.41 | 3552.00 | 3552.21 | 6.14 | 21799.62 | 3553.32 2014-05-25 19:37:00 | 3552.00 | 3553.66 | 3551.01 | 3553.61 | 3.53 | 12520.81 | 3552.00 2014-05-25 19:38:00 | 3552.11 | 3553.46 | 3552.03 | 3552.96 | 9.94 | 35312.19 | 3552.89 2014-05-25 19:39:00 | 3552.96 | 3552.96 | 3551.14 | 3552.06 | 1.75 | 6212.36 | 3551.95 2014-05-25 19:40:00 | 3551.42 | 3552.06 | 3551.42 | 3552.00 | 2.09 | 7412.63 | 3551.81 2014-05-25 19:41:00 | 3552.00 | 3552.62 | 3552.00 | 3552.00 | 2.17 | 7708.99 | 3552.53 2014-05-25 19:42:00 | 3552.00 | 3552.98 | 3552.00 | 3552.98 | 1.08 | 3836.25 | 3552.08 2014-05-25 19:43:00 | 3552.98 | 3558.98 | 3552.98 | 3554.99 | 28.84 | 102490.12 | 3553.50 2014-05-25 19:44:00 | 3554.99 | 3554.99 | 3553.82 | 3554.65 | 2.18 | 7737.79 | 3554.34 2014-05-25 19:45:00 | 3554.65 | 3557.00 | 3554.40 | 3556.97 | 4.46 | 15846.39 | 3555.39 2014-05-25 19:46:00 | 3556.94 | 3558.95 | 3555.80 | 3557.93 | 10.53 | 37445.18 | 3557.06 2014-05-25 19:47:00 | 3557.93 | 3558.87 | 3557.91 | 3558.87 | 4.56 | 16220.57 | 3557.92 2014-05-25 19:48:00 | 3558.87 | 3558.95 | 3558.00 | 3558.94 | 0.33 | 1174.36 | 3558.68 2014-05-25 19:49:00 | 3558.94 | 3558.94 | 3558.00 | 3558.90 | 0.57 | 2035.59 | 3558.73 2014-05-25 19:50:00 | 3558.00 | 3558.91 | 3558.00 | 3558.90 | 3.10 | 11021.80 | 3558.86 2014-05-25 19:51:00 | 3558.91 | 3559.71 | 3558.00 | 3559.66 | 2.98 | 10598.49 | 3558.93 2014-05-25 19:52:00 | 3560.00 | 3563.00 | 3560.00 | 3560.29 | 21.69 | 77240.72 | 3560.63 2014-05-25 19:53:00 | 3561.91 | 3563.33 | 3560.23 | 3563.29 | 19.08 | 67922.45 | 3560.81 2014-05-25 19:54:00 | 3563.29 | 3565.00 | 3563.29 | 3564.56 | 9.01 | 32128.89 | 3564.33 2014-05-25 19:55:00 | 3564.98 | 3570.00 | 3564.03 | 3569.66 | 36.20 | 129186.57 | 3568.89 2014-05-25 19:56:00 | 3569.68 | 3572.00 | 3569.68 | 3571.03 | 22.90 | 81780.61 | 3570.89 2014-05-25 19:57:00 | 3571.97 | 3577.33 | 3571.03 | 3577.33 | 43.54 | 155623.80 | 3574.11 2014-05-25 19:58:00 | 3577.33 | 3580.00 | 3577.14 | 3579.90 | 31.51 | 112756.87 | 3578.56 2014-05-25 19:59:00 | 3579.92 | 3580.00 | 3579.32 | 3579.94 | 12.30 | 44015.82 | 3579.69 2014-05-25 20:00:00 | 3579.39 | 3579.94 | 3574.03 | 3576.14 | 31.33 | 112097.10 | 3577.49 2014-05-25 20:01:00 | 3576.17 | 3577.94 | 3570.01 | 3575.69 | 9.39 | 33559.01 | 3575.43 2014-05-25 20:02:00 | 3575.00 | 3575.00 | 3570.06 | 3573.29 | 9.88 | 35308.89 | 3572.69 2014-05-25 20:03:00 | 3573.27 | 3573.97 | 3572.15 | 3573.09 | 13.94 | 49807.59 | 3573.00 2014-05-25 20:04:00 | 3573.09 | 3573.71 | 3572.75 | 3573.66 | 20.17 | 72087.80 | 3573.66 2014-05-25 20:05:00 | 3573.66 | 3579.48 | 3573.66 | 3579.03 | 6.68 | 23881.24 | 3577.18 2014-05-25 20:06:00 | 3578.10 | 3580.00 | 3574.09 | 3576.22 | 34.62 | 123878.43 | 3577.82 2014-05-25 20:07:00 | 3577.00 | 3577.00 | 3573.97 | 3574.97 | 11.21 | 40069.33 | 3574.75 2014-05-25 20:08:00 | 3573.97 | 3575.46 | 3569.01 | 3569.11 | 69.04 | 246540.94 | 3571.04 2014-05-25 20:09:00 | 3570.00 | 3572.99 | 3563.01 | 3569.03 | 9.48 | 33823.41 | 3568.62 2014-05-25 20:10:00 | 3569.15 | 3570.89 | 3569.15 | 3570.77 | 14.13 | 50434.06 | 3570.30 2014-05-25 20:11:00 | 3570.77 | 3570.77 | 3566.05 | 3570.00 | 10.54 | 37600.15 | 3568.39 2014-05-25 20:12:00 | 3570.00 | 3570.16 | 3566.07 | 3568.87 | 10.05 | 35869.20 | 3569.43 2014-05-25 20:13:00 | 3568.87 | 3568.89 | 3566.98 | 3567.18 | 31.82 | 113523.89 | 3568.03 2014-05-25 20:14:00 | 3567.18 | 3567.18 | 3565.02 | 3566.98 | 12.64 | 45094.06 | 3566.44 2014-05-25 20:15:00 | 3566.98 | 3566.98 | 3565.10 | 3566.25 | 9.56 | 34083.71 | 3565.61 2014-05-25 20:16:00 | 3565.98 | 3565.98 | 3565.60 | 3565.61 | 2.90 | 10322.45 | 3565.61 2014-05-25 20:17:00 | 3567.00 | 3567.71 | 3565.35 | 3566.92 | 11.41 | 40689.80 | 3566.15 2014-05-25 20:18:00 | 3567.00 | 3567.98 | 3566.28 | 3567.84 | 0.79 | 2821.49 | 3566.99 2014-05-25 20:19:00 | 3566.74 | 3567.55 | 3566.39 | 3566.39 | 10.36 | 36965.90 | 3566.76 2014-05-25 20:20:00 | 3566.39 | 3566.41 | 3566.37 | 3566.41 | 25.52 | 91006.71 | 3566.37 2014-05-25 20:21:00 | 3566.25 | 3566.37 | 3565.00 | 3565.02 | 4.45 | 15851.67 | 3565.38 2014-05-25 20:22:00 | 3566.35 | 3566.41 | 3565.14 | 3565.18 | 12.79 | 45597.16 | 3565.90 2014-05-25 20:23:00 | 3565.93 | 3568.00 | 3565.52 | 3566.99 | 1.58 | 5631.88 | 3566.74 2014-05-25 20:24:00 | 3565.90 | 3566.38 | 3565.00 | 3565.00 | 6.25 | 22266.26 | 3565.45 2014-05-25 20:25:00 | 3565.03 | 3566.56 | 3565.00 | 3565.00 | 7.61 | 27131.43 | 3565.23 2014-05-25 20:26:00 | 3565.46 | 3565.46 | 3565.00 | 3565.00 | 4.64 | 16545.48 | 3565.07 2014-05-25 20:27:00 | 3565.02 | 3566.55 | 3565.00 | 3565.00 | 17.20 | 61339.03 | 3565.19 2014-05-25 20:28:00 | 3566.56 | 3566.56 | 3565.02 | 3566.12 | 6.27 | 22342.05 | 3565.60 2014-05-25 20:29:00 | 3565.62 | 3565.62 | 3565.62 | 3565.62 | 0.01 | 35.66 | 3565.62 2014-05-25 20:30:00 | 3565.00 | 3565.00 | 3564.00 | 3564.00 | 11.66 | 41559.20 | 3564.87 2014-05-25 20:31:00 | 3564.00 | 3564.00 | 3563.00 | 3563.00 | 0.05 | 178.19 | 3563.80 2014-05-25 20:32:00 | 3562.00 | 3562.00 | 3555.92 | 3555.92 | 12.12 | 43140.28 | 3558.84 2014-05-25 20:33:00 | 3555.92 | 3555.92 | 3554.91 | 3554.91 | 28.15 | 100067.26 | 3555.04 2014-05-25 20:34:00 | 3554.79 | 3555.92 | 3554.23 | 3555.53 | 9.85 | 35019.29 | 3554.90 2014-05-25 20:35:00 | 3556.00 | 3566.54 | 3556.00 | 3557.06 | 11.57 | 41184.02 | 3558.63 2014-05-25 20:36:00 | 3557.50 | 3562.97 | 3555.09 | 3562.89 | 11.11 | 39522.29 | 3558.64 2014-05-25 20:37:00 | 3562.86 | 3566.55 | 3561.34 | 3565.00 | 22.52 | 80249.70 | 3563.49 2014-05-25 20:38:00 | 3566.00 | 3566.57 | 3566.00 | 3566.15 | 10.05 | 35843.41 | 3566.51 2014-05-25 20:39:00 | 3566.22 | 3566.75 | 3566.22 | 3566.70 | 5.16 | 18418.11 | 3566.64 2014-05-25 20:40:00 | 3566.79 | 3566.79 | 3566.02 | 3566.02 | 7.36 | 26250.82 | 3566.69 2014-05-25 20:41:00 | 3566.50 | 3567.33 | 3566.02 | 3567.27 | 2.32 | 8260.32 | 3566.63 2014-05-25 20:42:00 | 3566.69 | 3568.00 | 3566.69 | 3566.94 | 8.45 | 30141.34 | 3567.02 2014-05-25 20:43:00 | 3567.97 | 3567.99 | 3566.73 | 3566.73 | 12.70 | 45291.27 | 3567.37 2014-05-25 20:44:00 | 3567.97 | 3568.04 | 3566.71 | 3567.72 | 11.72 | 41810.19 | 3567.73 2014-05-25 20:45:00 | 3566.75 | 3567.21 | 3566.73 | 3566.73 | 12.89 | 45991.32 | 3567.15 2014-05-25 20:46:00 | 3568.00 | 3568.04 | 3568.00 | 3568.04 | 8.93 | 31858.81 | 3568.02 2014-05-25 20:47:00 | 3568.04 | 3568.04 | 3567.40 | 3568.04 | 9.66 | 34473.86 | 3567.98 2014-05-25 20:48:00 | 3568.04 | 3568.04 | 3567.08 | 3567.08 | 9.72 | 34687.02 | 3567.89 2014-05-25 20:49:00 | 3568.04 | 3569.24 | 3568.04 | 3569.24 | 10.82 | 38588.59 | 3568.06 2014-05-25 20:50:00 | 3569.21 | 3569.50 | 3568.13 | 3569.50 | 5.85 | 20886.40 | 3568.50 2014-05-25 20:51:00 | 3569.38 | 3569.82 | 3568.45 | 3568.45 | 15.00 | 53527.66 | 3569.22 2014-05-25 20:52:00 | 3568.54 | 3568.96 | 3568.00 | 3568.00 | 11.53 | 41147.55 | 3568.74 2014-05-25 20:53:00 | 3568.00 | 3568.00 | 3566.75 | 3566.75 | 1.71 | 6108.38 | 3567.98 2014-05-25 20:54:00 | 3566.51 | 3569.75 | 3566.51 | 3567.97 | 12.90 | 46052.64 | 3568.87 2014-05-25 20:55:00 | 3567.24 | 3568.93 | 3567.24 | 3568.63 | 6.43 | 22955.79 | 3568.44 2014-05-25 20:56:00 | 3568.67 | 3568.76 | 3568.63 | 3568.63 | 8.70 | 31040.21 | 3568.66 2014-05-25 20:57:00 | 3568.65 | 3568.65 | 3568.64 | 3568.64 | 1.06 | 3764.92 | 3568.64 2014-05-25 20:58:00 | 3568.64 | 3568.99 | 3568.17 | 3568.99 | 2.95 | 10527.34 | 3568.59 2014-05-25 20:59:00 | 3568.99 | 3569.99 | 3568.99 | 3569.98 | 11.00 | 39257.98 | 3569.88 2014-05-25 21:00:00 | 3569.99 | 3573.16 | 3569.08 | 3570.96 | 47.02 | 167879.94 | 3570.47 2014-05-25 21:01:00 | 3569.07 | 3571.10 | 3569.07 | 3570.97 | 28.56 | 101959.27 | 3570.63 2014-05-25 21:02:00 | 3569.03 | 3570.00 | 3566.00 | 3566.01 | 11.99 | 42755.96 | 3567.46 2014-05-25 21:03:00 | 3566.00 | 3566.00 | 3565.00 | 3565.00 | 1.52 | 5427.42 | 3565.98 2014-05-25 21:04:00 | 3564.00 | 3564.00 | 3563.03 | 3563.03 | 0.12 | 427.59 | 3563.26 2014-05-25 21:05:00 | 3563.16 | 3563.16 | 3560.92 | 3560.92 | 7.68 | 27375.51 | 3562.66 2014-05-25 21:06:00 | 3560.92 | 3561.96 | 3560.01 | 3560.35 | 10.10 | 35964.28 | 3560.47 2014-05-25 21:07:00 | 3560.27 | 3560.37 | 3560.27 | 3560.35 | 17.76 | 63245.03 | 3560.29 2014-05-25 21:08:00 | 3560.35 | 3560.35 | 3558.50 | 3558.50 | 6.23 | 22172.04 | 3558.92 2014-05-25 21:09:00 | 3558.47 | 3558.60 | 3557.00 | 3558.00 | 1.99 | 7080.97 | 3558.28 2014-05-25 21:10:00 | 3558.27 | 3558.68 | 3558.27 | 3558.68 | 12.04 | 42850.42 | 3558.41 2014-05-25 21:11:00 | 3559.00 | 3565.00 | 3558.78 | 3560.60 | 17.78 | 63305.22 | 3560.67 2014-05-25 21:12:00 | 3560.92 | 3564.00 | 3560.90 | 3564.00 | 1.04 | 3715.37 | 3562.20 2014-05-25 21:13:00 | 3564.02 | 3565.98 | 3564.00 | 3564.91 | 21.08 | 75145.21 | 3564.59 2014-05-25 21:14:00 | 3565.44 | 3568.00 | 3559.11 | 3565.07 | 16.87 | 60134.13 | 3564.56 2014-05-25 21:15:00 | 3566.00 | 3566.60 | 3563.03 | 3564.69 | 6.23 | 22214.56 | 3564.02 2014-05-25 21:16:00 | 3564.69 | 3569.03 | 3563.32 | 3564.92 | 10.82 | 38553.01 | 3564.77 2014-05-25 21:17:00 | 3564.03 | 3565.75 | 3563.42 | 3564.82 | 10.94 | 39002.69 | 3564.49 2014-05-25 21:18:00 | 3564.75 | 3564.75 | 3563.35 | 3563.74 | 9.37 | 33399.68 | 3563.77 2014-05-25 21:19:00 | 3563.00 | 3563.00 | 3560.03 | 3561.10 | 6.81 | 24256.33 | 3561.35 2014-05-25 21:20:00 | 3562.50 | 3562.55 | 3562.50 | 3562.55 | 2.56 | 9116.51 | 3562.53 2014-05-25 21:21:00 | 3562.55 | 3562.55 | 3560.00 | 3560.00 | 11.15 | 39693.76 | 3561.26 2014-05-25 21:22:00 | 3560.02 | 3563.99 | 3560.00 | 3561.03 | 11.98 | 42643.70 | 3560.76 2014-05-25 21:23:00 | 3562.00 | 3563.99 | 3561.49 | 3563.99 | 18.77 | 66860.21 | 3562.65 2014-05-25 21:24:00 | 3563.99 | 3564.95 | 3563.99 | 3564.95 | 1.07 | 3810.40 | 3564.45 2014-05-25 21:25:00 | 3564.03 | 3564.03 | 3561.03 | 3562.81 | 7.16 | 25514.80 | 3563.02 2014-05-25 21:26:00 | 3562.64 | 3562.67 | 3560.02 | 3560.12 | 5.36 | 19085.61 | 3560.75 2014-05-25 21:27:00 | 3560.66 | 3563.93 | 3560.25 | 3563.90 | 16.17 | 57601.31 | 3561.79 2014-05-25 21:28:00 | 3563.88 | 3563.93 | 3563.00 | 3563.00 | 5.28 | 18820.53 | 3563.82 2014-05-25 21:29:00 | 3563.00 | 3563.00 | 3563.00 | 3563.00 | 0.40 | 1425.20 | 3563.00 2014-05-25 21:30:00 | 3563.00 | 3563.00 | 3562.50 | 3562.50 | 0.24 | 844.42 | 3562.96 2014-05-25 21:31:00 | 3562.00 | 3563.00 | 3561.91 | 3561.98 | 1.46 | 5200.44 | 3561.95 2014-05-25 21:32:00 | 3561.98 | 3562.00 | 3561.91 | 3561.91 | 4.48 | 15957.41 | 3561.92 2014-05-25 21:33:00 | 3561.91 | 3561.93 | 3558.79 | 3559.96 | 25.12 | 89427.22 | 3560.14 2014-05-25 21:34:00 | . | . | . | . | . | . | . 2014-05-25 21:35:00 | 3559.26 | 3559.26 | 3558.00 | 3558.00 | 2.08 | 7388.65 | 3559.08 2014-05-25 21:36:00 | . | . | . | . | . | . | . 2014-05-25 21:37:00 | 3558.00 | 3558.00 | 3556.33 | 3556.89 | 2.06 | 7330.11 | 3556.58 2014-05-25 21:38:00 | 3557.00 | 3558.78 | 3555.03 | 3556.75 | 7.84 | 27884.21 | 3556.21 2014-05-25 21:39:00 | 3557.00 | 3557.25 | 3557.00 | 3557.25 | 0.11 | 391.28 | 3557.13 2014-05-25 21:40:00 | 3557.00 | 3557.00 | 3555.01 | 3555.04 | 1.97 | 7005.94 | 3556.31 2014-05-25 21:41:00 | 3556.47 | 3556.47 | 3555.00 | 3556.26 | 5.29 | 18805.25 | 3555.54 2014-05-25 21:42:00 | 3555.04 | 3555.04 | 3554.73 | 3554.73 | 2.10 | 7476.21 | 3555.02 2014-05-25 21:43:00 | 3554.50 | 3554.50 | 3554.00 | 3554.00 | 0.40 | 1411.07 | 3554.34 2014-05-25 21:44:00 | 3554.00 | 3555.01 | 3553.92 | 3553.92 | 1.51 | 5359.38 | 3553.96 2014-05-25 21:45:00 | 3554.94 | 3555.99 | 3553.05 | 3554.68 | 17.92 | 63707.63 | 3554.92 2014-05-25 21:46:00 | 3554.68 | 3554.70 | 3553.78 | 3554.70 | 8.00 | 28446.38 | 3554.46 2014-05-25 21:47:00 | 3554.72 | 3554.72 | 3553.08 | 3554.55 | 7.57 | 26898.47 | 3553.77 2014-05-25 21:48:00 | 3554.56 | 3555.00 | 3552.00 | 3555.00 | 8.28 | 29424.33 | 3553.66 2014-05-25 21:49:00 | 3554.00 | 3555.00 | 3553.89 | 3554.99 | 9.86 | 35043.74 | 3554.49 2014-05-25 21:50:00 | 3554.00 | 3554.25 | 3553.00 | 3553.00 | 3.74 | 13291.27 | 3553.81 2014-05-25 21:51:00 | 3553.00 | 3553.95 | 3547.17 | 3550.17 | 89.78 | 318731.04 | 3550.29 2014-05-25 21:52:00 | 3551.03 | 3552.70 | 3551.02 | 3552.37 | 17.51 | 62198.81 | 3551.98 2014-05-25 21:53:00 | 3552.37 | 3552.37 | 3550.00 | 3551.95 | 17.63 | 62617.10 | 3551.33 2014-05-25 21:54:00 | 3551.95 | 3551.95 | 3551.00 | 3551.00 | 0.68 | 2407.73 | 3551.22 2014-05-25 21:55:00 | 3551.00 | 3553.00 | 3550.18 | 3552.97 | 27.92 | 99145.30 | 3551.43 2014-05-25 21:56:00 | 3551.75 | 3551.93 | 3549.50 | 3550.77 | 20.75 | 73680.82 | 3550.37 2014-05-25 21:57:00 | 3549.09 | 3550.00 | 3547.06 | 3548.97 | 12.79 | 45371.66 | 3548.54 2014-05-25 21:58:00 | 3548.97 | 3550.00 | 3545.00 | 3548.27 | 29.22 | 103625.28 | 3546.02 2014-05-25 21:59:00 | 3548.27 | 3548.97 | 3547.00 | 3547.00 | 7.14 | 25310.51 | 3547.37 2014-05-25 22:00:00 | 3548.05 | 3548.05 | 3546.10 | 3547.75 | 1.80 | 6387.06 | 3546.40 2014-05-25 22:01:00 | 3547.75 | 3547.75 | 3547.07 | 3547.68 | 9.52 | 33758.38 | 3547.17 2014-05-25 22:02:00 | 3547.68 | 3547.68 | 3545.00 | 3546.91 | 20.31 | 72030.01 | 3546.01 2014-05-25 22:03:00 | 3546.91 | 3547.00 | 3544.32 | 3544.94 | 6.91 | 24486.45 | 3545.16 2014-05-25 22:04:00 | 3546.00 | 3570.58 | 3546.00 | 3551.03 | 48.45 | 172317.05 | 3556.89 2014-05-25 22:05:00 | 3551.03 | 3551.03 | 3548.44 | 3548.46 | 7.99 | 28349.69 | 3549.03 2014-05-25 22:06:00 | 3548.46 | 3548.46 | 3542.02 | 3544.12 | 12.07 | 42818.47 | 3547.81 2014-05-25 22:07:00 | 3544.00 | 3544.12 | 3541.01 | 3543.69 | 19.01 | 67356.29 | 3543.58 2014-05-25 22:08:00 | 3543.69 | 3543.94 | 3540.99 | 3543.36 | 10.16 | 36006.52 | 3543.25 2014-05-25 22:09:00 | 3543.33 | 3543.34 | 3541.11 | 3542.84 | 11.16 | 39521.97 | 3542.35 2014-05-25 22:10:00 | 3542.02 | 3542.76 | 3540.97 | 3541.00 | 29.10 | 103062.41 | 3541.54 2014-05-25 22:11:00 | 3540.96 | 3543.52 | 3540.20 | 3542.93 | 14.07 | 49833.61 | 3542.09 2014-05-25 22:12:00 | 3543.42 | 3543.91 | 3542.04 | 3543.54 | 35.30 | 125045.84 | 3542.88 2014-05-25 22:13:00 | 3543.54 | 3543.54 | 3542.25 | 3542.97 | 13.42 | 47548.47 | 3543.11 2014-05-25 22:14:00 | 3543.16 | 3543.99 | 3542.13 | 3543.57 | 15.19 | 53814.77 | 3543.01 2014-05-25 22:15:00 | 3543.00 | 3553.76 | 3543.00 | 3547.69 | 34.10 | 121029.18 | 3549.03 2014-05-25 22:16:00 | 3547.66 | 3548.94 | 3545.78 | 3548.94 | 26.88 | 95346.94 | 3547.13 2014-05-25 22:17:00 | 3548.95 | 3548.96 | 3544.09 | 3548.68 | 14.77 | 52399.08 | 3547.43 2014-05-25 22:18:00 | 3547.77 | 3552.00 | 3542.09 | 3550.25 | 22.79 | 80885.33 | 3548.69 2014-05-25 22:19:00 | 3550.25 | 3550.74 | 3543.02 | 3547.59 | 13.24 | 47001.52 | 3548.89 2014-05-25 22:20:00 | 3548.74 | 3548.74 | 3543.02 | 3546.70 | 13.69 | 48538.14 | 3545.26 2014-05-25 22:21:00 | 3546.70 | 3550.00 | 3545.22 | 3550.00 | 18.30 | 64904.13 | 3546.48 2014-05-25 22:22:00 | 3548.38 | 3549.94 | 3546.72 | 3548.34 | 4.91 | 17434.99 | 3548.02 2014-05-25 22:23:00 | 3548.34 | 3550.96 | 3548.34 | 3549.09 | 5.24 | 18605.46 | 3549.98 2014-05-25 22:24:00 | 3550.51 | 3550.96 | 3549.09 | 3549.57 | 17.80 | 63171.12 | 3549.54 2014-05-25 22:25:00 | 3549.85 | 3550.75 | 3549.85 | 3550.53 | 5.68 | 20162.02 | 3550.28 2014-05-25 22:26:00 | 3550.53 | 3550.57 | 3550.53 | 3550.57 | 0.73 | 2581.25 | 3550.56 2014-05-25 22:27:00 | 3550.99 | 3552.00 | 3549.96 | 3551.97 | 21.73 | 77132.80 | 3550.09 2014-05-25 22:28:00 | 3550.28 | 3555.82 | 3550.28 | 3554.00 | 25.22 | 89617.28 | 3552.86 2014-05-25 22:29:00 | 3554.93 | 3555.00 | 3553.03 | 3555.00 | 16.95 | 60239.57 | 3554.59 2014-05-25 22:30:00 | 3555.00 | 3558.99 | 3555.00 | 3558.57 | 11.59 | 41209.88 | 3557.18 2014-05-25 22:31:00 | 3558.57 | 3564.29 | 3556.83 | 3559.97 | 23.22 | 82630.77 | 3559.37 2014-05-25 22:32:00 | 3559.97 | 3563.00 | 3556.82 | 3561.00 | 52.65 | 187422.75 | 3560.06 2014-05-25 22:33:00 | 3560.93 | 3565.23 | 3556.82 | 3560.70 | 22.74 | 80973.79 | 3560.38 2014-05-25 22:34:00 | 3561.03 | 3562.00 | 3560.00 | 3560.00 | 12.99 | 46246.32 | 3560.97 2014-05-25 22:35:00 | 3560.08 | 3560.08 | 3556.00 | 3560.02 | 27.47 | 97765.23 | 3559.63 2014-05-25 22:36:00 | 3560.02 | 3561.00 | 3559.24 | 3560.09 | 23.28 | 82881.27 | 3560.04 2014-05-25 22:37:00 | 3560.19 | 3564.97 | 3560.17 | 3563.00 | 30.09 | 107183.12 | 3562.56 2014-05-25 22:38:00 | 3563.91 | 3565.23 | 3563.00 | 3564.33 | 12.49 | 44506.32 | 3563.64 2014-05-25 22:39:00 | 3564.02 | 3567.92 | 3564.00 | 3566.49 | 36.90 | 131601.59 | 3566.83 2014-05-25 22:40:00 | 3566.61 | 3567.94 | 3566.59 | 3567.02 | 8.80 | 31382.45 | 3567.00 2014-05-25 22:41:00 | 3567.02 | 3570.08 | 3567.02 | 3570.06 | 43.33 | 154669.64 | 3569.41 2014-05-25 22:42:00 | 3570.06 | 3573.52 | 3570.06 | 3573.52 | 11.08 | 39560.95 | 3571.45 2014-05-25 22:43:00 | 3572.02 | 3580.00 | 3572.02 | 3576.05 | 51.83 | 185389.76 | 3576.67 2014-05-25 22:44:00 | 3576.03 | 3580.00 | 3576.00 | 3578.31 | 50.96 | 182354.34 | 3578.45 2014-05-25 22:45:00 | 3578.00 | 3578.23 | 3573.01 | 3573.06 | 50.95 | 182264.59 | 3577.60 2014-05-25 22:46:00 | 3573.06 | 3574.97 | 3566.63 | 3570.00 | 37.02 | 132263.15 | 3572.46 2014-05-25 22:47:00 | 3568.63 | 3568.63 | 3565.02 | 3565.49 | 20.23 | 72169.76 | 3566.93 2014-05-25 22:48:00 | 3565.63 | 3567.03 | 3565.63 | 3566.04 | 27.38 | 97658.70 | 3566.92 2014-05-25 22:49:00 | 3566.04 | 3566.07 | 3566.00 | 3566.02 | 12.76 | 45505.88 | 3566.01 2014-05-25 22:50:00 | 3566.84 | 3567.03 | 3566.00 | 3567.03 | 15.75 | 56189.84 | 3566.70 2014-05-25 22:51:00 | 3567.03 | 3571.97 | 3567.03 | 3571.97 | 19.23 | 68623.64 | 3568.20 2014-05-25 22:52:00 | 3571.97 | 3573.06 | 3569.16 | 3573.06 | 17.48 | 62455.05 | 3572.74 2014-05-25 22:53:00 | 3573.00 | 3573.00 | 3569.00 | 3569.04 | 4.12 | 14716.79 | 3572.04 2014-05-25 22:54:00 | 3569.06 | 3570.53 | 3569.00 | 3569.06 | 24.71 | 88195.13 | 3569.50 2014-05-25 22:55:00 | 3569.08 | 3570.53 | 3569.08 | 3570.53 | 2.38 | 8487.02 | 3570.48 2014-05-25 22:56:00 | 3570.00 | 3570.00 | 3569.08 | 3569.08 | 0.52 | 1841.95 | 3569.66 2014-05-25 22:57:00 | 3569.71 | 3569.71 | 3565.12 | 3566.65 | 8.81 | 31423.18 | 3567.17 2014-05-25 22:58:00 | 3566.63 | 3566.67 | 3566.63 | 3566.67 | 3.84 | 13706.62 | 3566.65 2014-05-25 22:59:00 | 3566.67 | 3568.00 | 3566.18 | 3566.25 | 21.77 | 77653.23 | 3566.82 2014-05-25 23:00:00 | 3566.28 | 3566.37 | 3566.00 | 3566.00 | 2.60 | 9283.12 | 3566.32 2014-05-25 23:01:00 | 3566.00 | 3566.25 | 3565.07 | 3566.23 | 1.90 | 6764.72 | 3566.01 2014-05-25 23:02:00 | 3566.50 | 3567.97 | 3565.02 | 3567.97 | 23.21 | 82770.49 | 3566.31 2014-05-25 23:03:00 | 3567.30 | 3567.95 | 3567.28 | 3567.30 | 5.44 | 19408.07 | 3567.66 2014-05-25 23:04:00 | 3567.30 | 3567.99 | 3565.10 | 3565.89 | 18.89 | 67382.45 | 3566.34 2014-05-25 23:05:00 | 3566.72 | 3566.72 | 3563.00 | 3564.93 | 15.03 | 53589.72 | 3565.28 2014-05-25 23:06:00 | 3563.95 | 3563.95 | 3560.00 | 3560.00 | 26.24 | 93427.01 | 3560.75 2014-05-25 23:07:00 | 3559.95 | 3560.00 | 3559.10 | 3559.12 | 12.93 | 46023.29 | 3559.69 2014-05-25 23:08:00 | 3560.86 | 3563.97 | 3559.66 | 3561.53 | 17.35 | 61761.74 | 3560.78 2014-05-25 23:09:00 | 3561.14 | 3563.97 | 3561.00 | 3562.75 | 14.90 | 53058.66 | 3561.94 2014-05-25 23:10:00 | 3563.00 | 3564.00 | 3563.00 | 3564.00 | 2.22 | 7926.30 | 3563.98 2014-05-25 23:11:00 | 3563.00 | 3565.94 | 3563.00 | 3564.08 | 3.57 | 12715.15 | 3564.66 2014-05-25 23:12:00 | 3564.08 | 3564.95 | 3562.78 | 3563.07 | 40.87 | 145633.77 | 3563.52 2014-05-25 23:13:00 | 3563.80 | 3564.00 | 3561.25 | 3562.61 | 9.94 | 35413.92 | 3562.41 2014-05-25 23:14:00 | 3563.00 | 3563.82 | 3559.75 | 3559.75 | 24.04 | 85619.33 | 3561.98 2014-05-25 23:15:00 | 3559.94 | 3559.96 | 3556.00 | 3558.92 | 48.50 | 172566.51 | 3557.85 2014-05-25 23:16:00 | 3557.06 | 3558.91 | 3554.08 | 3555.00 | 17.39 | 61841.73 | 3555.96 2014-05-25 23:17:00 | 3555.85 | 3555.85 | 3551.20 | 3554.54 | 21.21 | 75371.54 | 3553.75 2014-05-25 23:18:00 | 3554.54 | 3557.98 | 3554.48 | 3554.63 | 73.37 | 260861.40 | 3555.52 2014-05-25 23:19:00 | 3555.00 | 3557.95 | 3554.54 | 3556.52 | 6.76 | 24038.22 | 3557.00 2014-05-25 23:20:00 | 3556.52 | 3559.99 | 3556.52 | 3557.95 | 11.95 | 42515.66 | 3557.20 2014-05-25 23:21:00 | 3557.02 | 3559.00 | 3557.02 | 3559.00 | 16.88 | 60069.39 | 3558.61 2014-05-25 23:22:00 | 3559.00 | 3563.02 | 3559.00 | 3563.00 | 19.31 | 68742.73 | 3560.88 2014-05-25 23:23:00 | 3563.99 | 3565.81 | 3560.46 | 3560.49 | 22.16 | 78934.71 | 3562.20 2014-05-25 23:24:00 | 3561.33 | 3561.33 | 3560.00 | 3560.00 | 27.28 | 97149.89 | 3560.82 2014-05-25 23:25:00 | 3560.00 | 3562.00 | 3560.00 | 3560.25 | 21.82 | 77707.37 | 3560.64 2014-05-25 23:26:00 | 3560.25 | 3562.00 | 3559.00 | 3559.90 | 4.75 | 16910.10 | 3560.02 2014-05-25 23:27:00 | 3559.81 | 3560.25 | 3559.00 | 3560.00 | 15.73 | 55991.14 | 3559.97 2014-05-25 23:28:00 | 3560.02 | 3560.04 | 3558.15 | 3559.91 | 17.12 | 60952.94 | 3559.71 2014-05-25 23:29:00 | 3559.88 | 3560.02 | 3559.04 | 3560.02 | 3.99 | 14196.70 | 3559.85 2014-05-25 23:30:00 | 3560.02 | 3560.04 | 3560.00 | 3560.04 | 9.75 | 34724.60 | 3560.04 2014-05-25 23:31:00 | 3560.04 | 3561.00 | 3559.98 | 3560.00 | 3.78 | 13453.49 | 3560.07 2014-05-25 23:32:00 | 3560.00 | 3560.00 | 3559.71 | 3559.71 | 0.16 | 569.58 | 3559.87 2014-05-25 23:33:00 | 3559.71 | 3559.71 | 3555.00 | 3557.66 | 22.08 | 78529.00 | 3556.57 2014-05-25 23:34:00 | 3556.97 | 3557.52 | 3556.08 | 3557.00 | 10.72 | 38142.81 | 3557.10 2014-05-25 23:35:00 | 3557.00 | 3561.00 | 3556.93 | 3561.00 | 11.16 | 39679.83 | 3557.13 2014-05-25 23:36:00 | 3560.97 | 3560.97 | 3556.93 | 3559.55 | 13.32 | 47381.60 | 3557.98 2014-05-25 23:37:00 | 3559.10 | 3561.00 | 3559.03 | 3561.00 | 26.95 | 95952.05 | 3560.51 2014-05-25 23:38:00 | 3561.07 | 3561.97 | 3557.26 | 3560.81 | 20.87 | 74315.64 | 3561.05 2014-05-25 23:39:00 | 3560.81 | 3560.91 | 3560.46 | 3560.67 | 2.02 | 7178.51 | 3560.77 2014-05-25 23:40:00 | 3559.45 | 3560.74 | 3559.45 | 3560.07 | 22.21 | 79080.68 | 3560.27 2014-05-25 23:41:00 | 3560.35 | 3560.93 | 3559.68 | 3559.68 | 29.02 | 103316.70 | 3560.44 2014-05-25 23:42:00 | 3559.50 | 3560.93 | 3559.50 | 3560.93 | 16.83 | 59942.03 | 3560.77 2014-05-25 23:43:00 | 3559.45 | 3560.35 | 3559.45 | 3560.29 | 13.07 | 46543.68 | 3560.29 2014-05-25 23:44:00 | 3560.16 | 3560.93 | 3559.45 | 3560.92 | 6.11 | 21755.42 | 3560.63 2014-05-25 23:45:00 | 3560.92 | 3568.00 | 3560.25 | 3560.89 | 36.21 | 129030.92 | 3563.11 2014-05-25 23:46:00 | 3560.89 | 3567.73 | 3560.00 | 3565.04 | 16.99 | 60565.64 | 3563.94 2014-05-25 23:47:00 | 3565.04 | 3570.50 | 3565.04 | 3570.05 | 28.24 | 100778.06 | 3569.13 2014-05-25 23:48:00 | 3570.07 | 3575.00 | 3570.07 | 3574.45 | 67.78 | 242168.72 | 3572.71 2014-05-25 23:49:00 | 3574.79 | 3577.74 | 3574.77 | 3575.78 | 31.58 | 112942.13 | 3576.04 2014-05-25 23:50:00 | 3576.52 | 3578.00 | 3576.52 | 3577.76 | 54.91 | 196433.38 | 3577.50 2014-05-25 23:51:00 | 3577.01 | 3577.01 | 3574.00 | 3575.00 | 44.66 | 159682.04 | 3575.50 2014-05-25 23:52:00 | 3575.63 | 3576.00 | 3575.03 | 3575.33 | 6.08 | 21748.54 | 3575.30 2014-05-25 23:53:00 | 3575.00 | 3575.33 | 3570.05 | 3573.82 | 14.85 | 53051.42 | 3573.69 2014-05-25 23:54:00 | 3573.82 | 3576.89 | 3573.82 | 3575.32 | 43.84 | 156755.24 | 3575.87 2014-05-25 23:55:00 | 3575.44 | 3576.88 | 3575.15 | 3576.00 | 28.43 | 101665.11 | 3576.23 2014-05-25 23:56:00 | 3575.98 | 3576.00 | 3571.03 | 3573.00 | 33.17 | 118536.08 | 3573.92 2014-05-25 23:57:00 | 3572.00 | 3572.81 | 3569.96 | 3571.00 | 40.26 | 143736.99 | 3570.57 2014-05-25 23:58:00 | 3570.00 | 3570.00 | 3566.08 | 3569.00 | 38.70 | 138094.49 | 3568.24 2014-05-25 23:59:00 | 3568.00 | 3569.31 | 3567.04 | 3568.00 | 15.01 | 53550.88 | 3567.68 2014-05-26 00:00:00 | 3567.10 | 3568.00 | 3566.12 | 3567.72 | 20.55 | 73311.49 | 3567.12 2014-05-26 00:01:00 | 3567.72 | 3567.72 | 3565.23 | 3565.26 | 18.32 | 65338.05 | 3566.10 2014-05-26 00:02:00 | 3566.10 | 3566.55 | 3561.50 | 3564.00 | 34.35 | 122417.80 | 3563.63 2014-05-26 00:03:00 | 3563.93 | 3565.00 | 3563.06 | 3563.23 | 31.38 | 111848.31 | 3564.09 2014-05-26 00:04:00 | 3563.50 | 3565.00 | 3563.37 | 3563.37 | 2.58 | 9178.77 | 3564.57 2014-05-26 00:05:00 | 3564.85 | 3566.55 | 3563.46 | 3563.53 | 29.40 | 104796.20 | 3564.74 2014-05-26 00:06:00 | 3565.00 | 3565.00 | 3561.00 | 3562.50 | 12.49 | 44500.49 | 3562.32 2014-05-26 00:07:00 | 3562.48 | 3562.86 | 3558.91 | 3559.84 | 16.19 | 57644.06 | 3560.47 2014-05-26 00:08:00 | 3559.82 | 3561.99 | 3559.00 | 3560.00 | 51.22 | 182378.39 | 3560.41 2014-05-26 00:09:00 | 3559.50 | 3560.25 | 3557.28 | 3560.00 | 11.77 | 41881.26 | 3559.21 2014-05-26 00:10:00 | 3560.00 | 3560.06 | 3557.25 | 3559.84 | 45.26 | 161104.94 | 3559.39 2014-05-26 00:11:00 | 3559.84 | 3563.99 | 3559.80 | 3562.97 | 28.53 | 101565.25 | 3560.20 2014-05-26 00:12:00 | 3562.03 | 3564.98 | 3562.03 | 3563.12 | 17.79 | 63409.06 | 3563.71 2014-05-26 00:13:00 | 3564.00 | 3565.25 | 3560.01 | 3562.88 | 31.57 | 112450.66 | 3562.51 2014-05-26 00:14:00 | 3561.24 | 3562.73 | 3560.01 | 3560.03 | 25.97 | 92491.99 | 3561.49 2014-05-26 00:15:00 | 3560.03 | 3560.90 | 3555.00 | 3555.00 | 71.98 | 256197.37 | 3559.14 2014-05-26 00:16:00 | 3555.00 | 3557.00 | 3554.00 | 3554.96 | 48.02 | 170731.01 | 3555.56 2014-05-26 00:17:00 | 3555.03 | 3556.00 | 3553.00 | 3556.00 | 24.45 | 86895.21 | 3553.85 2014-05-26 00:18:00 | 3555.97 | 3561.00 | 3554.41 | 3558.11 | 55.74 | 198298.38 | 3557.56 2014-05-26 00:19:00 | 3558.99 | 3558.99 | 3554.50 | 3556.00 | 16.32 | 58074.11 | 3557.59 2014-05-26 00:20:00 | 3556.45 | 3556.71 | 3555.02 | 3556.48 | 10.11 | 35946.50 | 3556.24 2014-05-26 00:21:00 | 3556.48 | 3558.00 | 3556.40 | 3557.00 | 7.13 | 25357.50 | 3556.95 2014-05-26 00:22:00 | 3557.99 | 3559.78 | 3555.11 | 3556.73 | 6.93 | 24659.57 | 3556.84 2014-05-26 00:23:00 | 3556.27 | 3556.44 | 3552.00 | 3554.37 | 27.45 | 97559.33 | 3553.94 2014-05-26 00:24:00 | 3554.00 | 3555.00 | 3552.14 | 3553.05 | 21.37 | 75940.87 | 3553.79 2014-05-26 00:25:00 | 3553.05 | 3553.05 | 3546.00 | 3546.00 | 39.82 | 141390.66 | 3550.83 2014-05-26 00:26:00 | 3547.00 | 3552.02 | 3547.00 | 3552.02 | 9.26 | 32876.98 | 3548.90 2014-05-26 00:27:00 | 3552.02 | 3552.02 | 3546.70 | 3548.00 | 50.37 | 178705.20 | 3547.92 2014-05-26 00:28:00 | 3547.62 | 3549.00 | 3547.00 | 3548.93 | 15.62 | 55430.70 | 3548.02 2014-05-26 00:29:00 | 3548.00 | 3549.00 | 3547.72 | 3547.73 | 14.36 | 50948.51 | 3547.95 2014-05-26 00:30:00 | 3547.00 | 3547.54 | 3545.50 | 3545.50 | 34.19 | 121260.81 | 3546.67 2014-05-26 00:31:00 | 3545.50 | 3545.50 | 3542.00 | 3543.92 | 24.05 | 85193.57 | 3543.09 2014-05-26 00:32:00 | 3542.29 | 3543.85 | 3541.00 | 3541.00 | 43.30 | 153373.04 | 3541.86 2014-05-26 00:33:00 | 3540.31 | 3540.31 | 3534.94 | 3535.00 | 148.66 | 525688.30 | 3536.27 2014-05-26 00:34:00 | 3534.96 | 3536.00 | 3533.00 | 3535.94 | 69.70 | 246299.61 | 3533.71 2014-05-26 00:35:00 | 3535.04 | 3542.00 | 3535.04 | 3540.34 | 40.90 | 144723.07 | 3538.63 2014-05-26 00:36:00 | 3540.63 | 3543.00 | 3535.02 | 3535.87 | 69.73 | 246826.76 | 3539.70 2014-05-26 00:37:00 | 3535.87 | 3536.00 | 3533.00 | 3533.02 | 24.04 | 84962.60 | 3534.36 2014-05-26 00:38:00 | 3533.01 | 3534.00 | 3528.74 | 3529.62 | 121.14 | 427703.01 | 3530.65 2014-05-26 00:39:00 | 3528.82 | 3530.60 | 3526.11 | 3526.11 | 71.40 | 251936.02 | 3528.47 2014-05-26 00:40:00 | 3526.20 | 3527.02 | 3520.00 | 3520.01 | 104.93 | 369590.02 | 3522.29 2014-05-26 00:41:00 | 3520.01 | 3522.70 | 3519.98 | 3520.03 | 157.15 | 553281.76 | 3520.72 2014-05-26 00:42:00 | 3520.03 | 3523.00 | 3519.98 | 3523.00 | 84.42 | 297257.16 | 3521.38 2014-05-26 00:43:00 | 3523.00 | 3530.00 | 3523.00 | 3529.75 | 54.49 | 192243.09 | 3527.78 2014-05-26 00:44:00 | 3530.00 | 3533.00 | 3529.00 | 3532.93 | 48.77 | 172189.07 | 3531.00 2014-05-26 00:45:00 | 3533.02 | 3535.00 | 3527.13 | 3529.97 | 40.89 | 144425.63 | 3532.05 2014-05-26 00:46:00 | 3529.96 | 3533.00 | 3528.11 | 3532.72 | 29.46 | 104009.10 | 3530.52 2014-05-26 00:47:00 | 3532.03 | 3539.12 | 3532.03 | 3538.00 | 19.58 | 69259.03 | 3537.23 2014-05-26 00:48:00 | 3538.06 | 3542.00 | 3537.06 | 3538.01 | 112.57 | 398354.07 | 3538.69 2014-05-26 00:49:00 | 3538.03 | 3540.00 | 3531.13 | 3531.19 | 35.18 | 124457.85 | 3537.74 2014-05-26 00:50:00 | 3534.00 | 3535.93 | 3531.16 | 3534.70 | 57.96 | 204813.64 | 3534.01 2014-05-26 00:51:00 | 3534.68 | 3534.68 | 3533.28 | 3533.45 | 26.73 | 94457.11 | 3534.15 2014-05-26 00:52:00 | 3534.90 | 3538.21 | 3534.02 | 3538.21 | 50.17 | 177449.28 | 3536.75 2014-05-26 00:53:00 | 3538.25 | 3539.88 | 3536.09 | 3536.27 | 19.84 | 70197.40 | 3538.00 2014-05-26 00:54:00 | 3536.32 | 3540.95 | 3536.32 | 3538.74 | 67.44 | 238695.60 | 3539.38 2014-05-26 00:55:00 | 3538.50 | 3540.95 | 3538.35 | 3540.00 | 21.55 | 76275.67 | 3539.64 2014-05-26 00:56:00 | 3540.02 | 3540.82 | 3528.49 | 3536.91 | 44.46 | 157188.61 | 3535.27 2014-05-26 00:57:00 | 3536.83 | 3536.83 | 3532.00 | 3534.04 | 21.64 | 76487.59 | 3534.55 2014-05-26 00:58:00 | 3534.04 | 3534.04 | 3531.22 | 3531.73 | 49.53 | 174972.00 | 3532.50 2014-05-26 00:59:00 | 3531.68 | 3535.97 | 3531.52 | 3532.04 | 24.70 | 87266.98 | 3533.51 2014-05-26 01:00:00 | 3532.02 | 3533.00 | 3530.00 | 3531.02 | 41.03 | 144913.27 | 3531.54 2014-05-26 01:01:00 | 3531.02 | 3532.87 | 3529.01 | 3532.00 | 39.27 | 138662.21 | 3530.73 2014-05-26 01:02:00 | 3532.00 | 3534.00 | 3530.29 | 3533.10 | 27.62 | 97558.10 | 3531.77 2014-05-26 01:03:00 | 3533.80 | 3534.50 | 3532.03 | 3533.50 | 15.64 | 55265.31 | 3533.59 2014-05-26 01:04:00 | 3533.49 | 3533.96 | 3529.06 | 3529.15 | 71.58 | 252713.63 | 3530.31 2014-05-26 01:05:00 | 3530.77 | 3532.91 | 3529.23 | 3532.78 | 24.78 | 87482.29 | 3530.07 2014-05-26 01:06:00 | 3532.55 | 3534.00 | 3531.04 | 3534.00 | 30.27 | 106949.88 | 3532.85 2014-05-26 01:07:00 | 3534.00 | 3534.88 | 3532.00 | 3533.20 | 7.74 | 27346.08 | 3533.54 2014-05-26 01:08:00 | 3532.00 | 3533.24 | 3530.02 | 3531.08 | 19.47 | 68770.24 | 3531.75 2014-05-26 01:09:00 | 3532.00 | 3532.97 | 3530.00 | 3530.91 | 11.46 | 40471.78 | 3530.34 2014-05-26 01:10:00 | 3530.86 | 3533.03 | 3530.00 | 3533.03 | 43.50 | 153618.88 | 3531.14 2014-05-26 01:11:00 | 3533.03 | 3535.00 | 3533.03 | 3533.90 | 45.59 | 161098.97 | 3534.03 2014-05-26 01:12:00 | 3533.51 | 3533.71 | 3532.03 | 3532.96 | 24.19 | 85444.35 | 3532.80 2014-05-26 01:13:00 | 3532.10 | 3532.10 | 3532.00 | 3532.05 | 9.57 | 33812.23 | 3532.04 2014-05-26 01:14:00 | 3532.05 | 3533.75 | 3531.28 | 3532.50 | 35.57 | 125633.02 | 3532.19 2014-05-26 01:15:00 | 3533.00 | 3534.01 | 3530.00 | 3530.00 | 26.03 | 91943.78 | 3531.68 2014-05-26 01:16:00 | 3530.00 | 3532.25 | 3527.95 | 3527.95 | 85.90 | 303231.24 | 3529.89 2014-05-26 01:17:00 | 3527.89 | 3529.66 | 3526.11 | 3526.34 | 51.92 | 183162.91 | 3527.52 2014-05-26 01:18:00 | 3526.34 | 3530.21 | 3526.31 | 3528.36 | 27.98 | 98723.25 | 3528.10 2014-05-26 01:19:00 | 3529.57 | 3532.21 | 3528.09 | 3532.21 | 56.50 | 199395.31 | 3529.12 2014-05-26 01:20:00 | 3532.21 | 3534.00 | 3532.21 | 3534.00 | 22.96 | 81123.80 | 3533.57 2014-05-26 01:21:00 | 3533.98 | 3534.00 | 3531.00 | 3531.22 | 21.38 | 75540.79 | 3532.58 2014-05-26 01:22:00 | 3531.29 | 3534.00 | 3531.29 | 3534.00 | 28.95 | 102296.59 | 3533.93 2014-05-26 01:23:00 | 3534.00 | 3534.21 | 3533.50 | 3534.21 | 26.80 | 94693.55 | 3534.00 2014-05-26 01:24:00 | 3534.21 | 3539.24 | 3534.21 | 3538.72 | 84.16 | 297717.46 | 3537.35 2014-05-26 01:25:00 | 3538.12 | 3540.07 | 3538.00 | 3540.02 | 62.00 | 219456.43 | 3539.51 2014-05-26 01:26:00 | 3540.00 | 3545.00 | 3539.86 | 3543.55 | 75.21 | 266413.68 | 3542.17 2014-05-26 01:27:00 | 3543.56 | 3545.01 | 3540.00 | 3543.02 | 95.47 | 338248.12 | 3543.05 2014-05-26 01:28:00 | 3543.00 | 3555.08 | 3543.00 | 3548.06 | 74.94 | 265789.92 | 3546.89 2014-05-26 01:29:00 | 3548.06 | 3550.00 | 3545.00 | 3547.00 | 40.42 | 143397.26 | 3547.51 2014-05-26 01:30:00 | 3547.75 | 3552.00 | 3547.75 | 3550.32 | 55.76 | 197970.01 | 3550.71 2014-05-26 01:31:00 | 3551.79 | 3554.00 | 3551.00 | 3551.00 | 59.78 | 212350.52 | 3552.20 2014-05-26 01:32:00 | 3551.00 | 3554.03 | 3547.00 | 3549.50 | 70.93 | 251775.06 | 3549.58 2014-05-26 01:33:00 | 3551.00 | 3551.77 | 3548.00 | 3548.00 | 38.97 | 138374.15 | 3550.79 2014-05-26 01:34:00 | 3547.12 | 3549.50 | 3546.00 | 3546.82 | 40.02 | 141996.11 | 3548.48 2014-05-26 01:35:00 | 3547.02 | 3547.04 | 3545.00 | 3545.00 | 16.40 | 58154.54 | 3546.22 2014-05-26 01:36:00 | 3544.04 | 3544.07 | 3538.96 | 3538.98 | 41.07 | 145444.45 | 3541.21 2014-05-26 01:37:00 | 3538.98 | 3542.97 | 3538.12 | 3542.92 | 43.56 | 154208.61 | 3540.14 2014-05-26 01:38:00 | 3542.26 | 3542.92 | 3539.98 | 3539.98 | 65.83 | 233130.11 | 3541.13 2014-05-26 01:39:00 | 3540.00 | 3542.92 | 3538.11 | 3541.09 | 30.12 | 106631.05 | 3540.21 2014-05-26 01:40:00 | 3541.98 | 3543.09 | 3541.98 | 3543.09 | 10.42 | 36906.86 | 3542.27 2014-05-26 01:41:00 | 3544.00 | 3550.25 | 3544.00 | 3546.22 | 21.47 | 76157.31 | 3547.15 2014-05-26 01:42:00 | 3546.88 | 3548.99 | 3546.52 | 3547.00 | 15.94 | 56557.60 | 3547.71 2014-05-26 01:43:00 | 3547.00 | 3550.94 | 3544.95 | 3547.96 | 75.56 | 267952.05 | 3546.40 2014-05-26 01:44:00 | 3547.95 | 3555.04 | 3547.91 | 3554.97 | 78.75 | 279738.71 | 3552.42 2014-05-26 01:45:00 | 3554.98 | 3562.99 | 3554.95 | 3562.99 | 96.06 | 341826.74 | 3558.32 2014-05-26 01:46:00 | 3563.00 | 3570.00 | 3562.74 | 3570.00 | 111.92 | 399313.12 | 3567.81 2014-05-26 01:47:00 | 3570.00 | 3570.03 | 3567.00 | 3569.99 | 152.31 | 543661.54 | 3569.56 2014-05-26 01:48:00 | 3569.99 | 3576.00 | 3568.01 | 3574.99 | 176.22 | 629293.41 | 3571.01 2014-05-26 01:49:00 | 3576.00 | 3587.00 | 3576.00 | 3585.10 | 125.55 | 449607.41 | 3581.05 2014-05-26 01:50:00 | 3586.97 | 3605.96 | 3584.97 | 3605.96 | 472.60 | 1700049.03 | 3597.26 2014-05-26 01:51:00 | 3606.00 | 3609.00 | 3595.00 | 3596.98 | 321.88 | 1158899.13 | 3600.46 2014-05-26 01:52:00 | 3596.98 | 3601.00 | 3595.51 | 3599.80 | 179.78 | 647063.51 | 3599.28 2014-05-26 01:53:00 | 3598.84 | 3629.00 | 3598.00 | 3617.90 | 359.57 | 1298035.23 | 3609.94 2014-05-26 01:54:00 | 3615.00 | 3630.00 | 3614.05 | 3622.86 | 370.64 | 1343084.28 | 3623.68 2014-05-26 01:55:00 | 3622.86 | 3629.00 | 3620.00 | 3620.02 | 219.26 | 794332.94 | 3622.84 2014-05-26 01:56:00 | 3620.02 | 3620.98 | 3615.08 | 3616.23 | 142.35 | 515011.47 | 3618.00 2014-05-26 01:57:00 | 3616.98 | 3621.97 | 3607.55 | 3610.29 | 217.26 | 785086.10 | 3613.53 2014-05-26 01:58:00 | 3610.39 | 3619.85 | 3609.03 | 3618.08 | 157.57 | 569371.57 | 3613.57 2014-05-26 01:59:00 | 3618.08 | 3622.00 | 3617.00 | 3621.91 | 100.67 | 364287.50 | 3618.81 2014-05-26 02:00:00 | 3621.93 | 3641.02 | 3621.00 | 3640.04 | 221.55 | 804942.52 | 3633.20 2014-05-26 02:01:00 | 3641.02 | 3650.00 | 3637.86 | 3643.00 | 296.56 | 1080553.35 | 3643.65 2014-05-26 02:02:00 | 3643.00 | 3643.00 | 3628.01 | 3637.87 | 157.86 | 573618.10 | 3633.74 2014-05-26 02:03:00 | 3637.56 | 3650.00 | 3634.88 | 3649.05 | 227.43 | 828587.27 | 3643.21 2014-05-26 02:04:00 | 3649.29 | 3660.00 | 3617.00 | 3654.76 | 440.33 | 1605412.97 | 3645.96 2014-05-26 02:05:00 | 3650.05 | 3654.78 | 3641.23 | 3643.88 | 136.18 | 496618.42 | 3646.89 2014-05-26 02:06:00 | 3643.88 | 3653.98 | 3640.00 | 3653.95 | 266.83 | 972960.78 | 3646.41 2014-05-26 02:07:00 | 3652.23 | 3655.00 | 3644.20 | 3651.03 | 259.37 | 946820.63 | 3650.42 2014-05-26 02:08:00 | 3651.03 | 3652.19 | 3645.10 | 3645.10 | 122.71 | 447925.88 | 3650.19 2014-05-26 02:09:00 | 3645.95 | 3645.95 | 3633.00 | 3636.98 | 166.66 | 606740.64 | 3640.57 2014-05-26 02:10:00 | 3636.98 | 3648.00 | 3635.08 | 3639.03 | 176.39 | 642315.94 | 3641.52 2014-05-26 02:11:00 | 3637.56 | 3642.00 | 3633.00 | 3641.98 | 166.44 | 605647.63 | 3638.86 2014-05-26 02:12:00 | 3640.00 | 3644.67 | 3635.00 | 3635.00 | 118.31 | 430727.45 | 3640.79 2014-05-26 02:13:00 | 3634.99 | 3637.95 | 3630.00 | 3635.86 | 122.84 | 446226.97 | 3632.47 2014-05-26 02:14:00 | 3636.00 | 3640.00 | 3635.86 | 3638.02 | 126.77 | 461194.44 | 3638.13 2014-05-26 02:15:00 | 3637.95 | 3641.54 | 3637.95 | 3639.90 | 105.72 | 384804.68 | 3640.02 2014-05-26 02:16:00 | 3639.03 | 3645.00 | 3639.03 | 3644.00 | 121.31 | 441691.25 | 3640.89 2014-05-26 02:17:00 | 3644.00 | 3645.00 | 3638.00 | 3638.94 | 197.34 | 718485.37 | 3640.79 2014-05-26 02:18:00 | 3638.92 | 3642.04 | 3635.00 | 3641.98 | 161.78 | 588749.00 | 3639.17 2014-05-26 02:19:00 | 3641.98 | 3642.03 | 3638.00 | 3640.48 | 119.22 | 433941.20 | 3639.87 2014-05-26 02:20:00 | 3639.96 | 3640.15 | 3638.02 | 3638.09 | 56.52 | 205725.90 | 3639.81 2014-05-26 02:21:00 | 3639.00 | 3639.00 | 3635.00 | 3635.94 | 108.74 | 395537.36 | 3637.43 2014-05-26 02:22:00 | 3635.07 | 3640.00 | 3634.00 | 3640.00 | 110.69 | 402541.52 | 3636.59 2014-05-26 02:23:00 | 3640.00 | 3640.00 | 3635.67 | 3636.24 | 127.11 | 462401.23 | 3637.78 2014-05-26 02:24:00 | 3635.98 | 3637.98 | 3634.94 | 3634.94 | 76.99 | 279888.74 | 3635.44 2014-05-26 02:25:00 | 3634.94 | 3634.94 | 3626.00 | 3626.00 | 125.97 | 457315.49 | 3630.32 2014-05-26 02:26:00 | 3626.00 | 3631.48 | 3621.10 | 3627.26 | 185.33 | 672161.15 | 3626.85 2014-05-26 02:27:00 | 3628.02 | 3630.00 | 3627.00 | 3628.00 | 120.68 | 437934.15 | 3628.92 2014-05-26 02:28:00 | 3628.00 | 3631.55 | 3626.00 | 3631.55 | 164.90 | 598374.47 | 3628.62 2014-05-26 02:29:00 | 3631.18 | 3633.00 | 3629.78 | 3631.00 | 100.92 | 366461.28 | 3631.39 2014-05-26 02:30:00 | 3631.00 | 3631.00 | 3620.00 | 3621.08 | 113.62 | 411850.28 | 3624.71 2014-05-26 02:31:00 | 3621.08 | 3627.00 | 3621.08 | 3623.02 | 50.51 | 183073.28 | 3624.42 2014-05-26 02:32:00 | 3623.02 | 3626.20 | 3621.94 | 3624.92 | 71.27 | 258230.33 | 3623.37 2014-05-26 02:33:00 | 3624.00 | 3625.00 | 3620.92 | 3620.92 | 135.34 | 490328.71 | 3622.86 2014-05-26 02:34:00 | 3621.62 | 3621.72 | 3610.00 | 3610.00 | 156.43 | 565410.05 | 3614.41 2014-05-26 02:35:00 | 3610.00 | 3612.00 | 3591.01 | 3600.34 | 374.83 | 1350550.59 | 3603.08 2014-05-26 02:36:00 | 3602.10 | 3622.00 | 3600.35 | 3608.11 | 247.01 | 890957.70 | 3607.00 2014-05-26 02:37:00 | 3608.11 | 3618.90 | 3608.11 | 3613.48 | 214.87 | 776119.66 | 3612.01 2014-05-26 02:38:00 | 3613.48 | 3625.00 | 3613.00 | 3615.22 | 164.22 | 594153.75 | 3618.15 2014-05-26 02:39:00 | 3615.25 | 3617.96 | 3613.00 | 3613.00 | 109.66 | 396419.66 | 3615.02 2014-05-26 02:40:00 | 3613.00 | 3613.98 | 3610.00 | 3612.98 | 130.15 | 470084.21 | 3611.75 2014-05-26 02:41:00 | 3612.98 | 3617.00 | 3612.00 | 3617.00 | 73.05 | 264057.07 | 3614.84 2014-05-26 02:42:00 | 3617.00 | 3625.00 | 3616.04 | 3622.20 | 79.18 | 286567.82 | 3619.15 2014-05-26 02:43:00 | 3622.26 | 3630.00 | 3622.02 | 3626.99 | 148.98 | 540060.09 | 3625.00 2014-05-26 02:44:00 | 3626.99 | 3630.26 | 3625.02 | 3629.00 | 54.19 | 196661.49 | 3629.18 2014-05-26 02:45:00 | 3629.10 | 3632.94 | 3629.00 | 3630.02 | 198.86 | 722066.21 | 3631.05 2014-05-26 02:46:00 | 3631.13 | 3631.13 | 3624.00 | 3624.92 | 86.11 | 312447.31 | 3628.55 2014-05-26 02:47:00 | 3624.87 | 3626.60 | 3622.12 | 3624.19 | 94.84 | 343801.13 | 3624.91 2014-05-26 02:48:00 | 3624.97 | 3628.04 | 3624.24 | 3627.12 | 82.46 | 299053.08 | 3626.56 2014-05-26 02:49:00 | 3628.02 | 3629.84 | 3624.00 | 3627.02 | 48.05 | 174274.08 | 3627.31 2014-05-26 02:50:00 | 3627.94 | 3629.00 | 3626.03 | 3626.03 | 34.91 | 126619.51 | 3627.34 2014-05-26 02:51:00 | 3626.03 | 3626.11 | 3620.51 | 3620.51 | 175.46 | 635703.38 | 3623.03 2014-05-26 02:52:00 | 3620.53 | 3620.86 | 3612.84 | 3613.10 | 87.81 | 317495.28 | 3615.91 2014-05-26 02:53:00 | 3613.15 | 3617.00 | 3612.80 | 3616.98 | 98.20 | 354939.81 | 3614.46 2014-05-26 02:54:00 | 3616.98 | 3624.25 | 3615.96 | 3615.96 | 99.35 | 359381.22 | 3617.40 2014-05-26 02:55:00 | 3615.96 | 3617.98 | 3612.80 | 3616.07 | 71.22 | 257430.55 | 3614.53 2014-05-26 02:56:00 | 3616.07 | 3624.96 | 3616.07 | 3623.03 | 69.89 | 253062.45 | 3620.97 2014-05-26 02:57:00 | 3623.03 | 3623.03 | 3616.13 | 3619.00 | 90.12 | 326173.49 | 3619.24 2014-05-26 02:58:00 | 3618.03 | 3619.00 | 3616.12 | 3619.00 | 39.64 | 143374.53 | 3617.19 2014-05-26 02:59:00 | 3618.05 | 3621.00 | 3616.98 | 3616.98 | 92.11 | 333418.12 | 3619.62 2014-05-26 03:00:00 | 3617.91 | 3617.91 | 3613.00 | 3613.00 | 168.21 | 608198.13 | 3615.79 2014-05-26 03:01:00 | 3612.80 | 3614.97 | 3604.30 | 3605.04 | 203.42 | 733742.15 | 3607.01 2014-05-26 03:02:00 | 3606.00 | 3609.98 | 3605.13 | 3606.02 | 150.30 | 542202.86 | 3607.54 2014-05-26 03:03:00 | 3606.02 | 3610.00 | 3600.10 | 3603.97 | 154.64 | 557575.59 | 3605.61 2014-05-26 03:04:00 | 3603.96 | 3605.00 | 3600.00 | 3601.98 | 191.28 | 689140.46 | 3602.76 2014-05-26 03:05:00 | 3600.02 | 3600.10 | 3592.12 | 3596.12 | 149.08 | 536295.89 | 3597.30 2014-05-26 03:06:00 | 3596.12 | 3600.99 | 3593.00 | 3599.35 | 136.46 | 491058.81 | 3598.69 2014-05-26 03:07:00 | 3599.81 | 3603.00 | 3595.00 | 3596.00 | 178.32 | 641743.44 | 3598.81 2014-05-26 03:08:00 | 3596.03 | 3596.04 | 3591.00 | 3591.00 | 174.37 | 626636.94 | 3593.74 2014-05-26 03:09:00 | 3591.22 | 3593.02 | 3578.65 | 3584.90 | 213.55 | 765618.16 | 3585.16 2014-05-26 03:10:00 | 3584.90 | 3589.87 | 3582.01 | 3583.00 | 191.95 | 688161.45 | 3585.11 2014-05-26 03:11:00 | 3584.95 | 3592.91 | 3582.98 | 3589.99 | 134.36 | 482054.00 | 3587.86 2014-05-26 03:12:00 | 3589.99 | 3590.00 | 3584.00 | 3584.79 | 167.62 | 601085.86 | 3585.92 2014-05-26 03:13:00 | 3584.70 | 3589.96 | 3582.02 | 3586.00 | 70.33 | 252102.58 | 3584.46 2014-05-26 03:14:00 | 3586.00 | 3587.07 | 3581.93 | 3582.14 | 111.98 | 401388.63 | 3584.37 2014-05-26 03:15:00 | 3582.14 | 3587.96 | 3582.03 | 3585.07 | 115.53 | 414000.44 | 3583.49 2014-05-26 03:16:00 | 3586.00 | 3600.00 | 3584.98 | 3600.00 | 123.41 | 443043.83 | 3590.16 2014-05-26 03:17:00 | 3600.00 | 3607.88 | 3591.08 | 3596.98 | 256.48 | 923025.04 | 3598.86 2014-05-26 03:18:00 | 3596.50 | 3606.00 | 3592.33 | 3592.40 | 196.12 | 705198.26 | 3595.68 2014-05-26 03:19:00 | 3592.39 | 3599.93 | 3592.00 | 3598.13 | 88.87 | 319501.31 | 3595.28 2014-05-26 03:20:00 | 3598.13 | 3604.66 | 3598.13 | 3599.98 | 98.33 | 354063.82 | 3600.73 2014-05-26 03:21:00 | 3599.98 | 3601.37 | 3599.04 | 3600.00 | 230.66 | 830387.31 | 3600.13 2014-05-26 03:22:00 | 3599.98 | 3599.98 | 3591.08 | 3593.73 | 151.19 | 543472.04 | 3594.63 2014-05-26 03:23:00 | 3593.69 | 3599.98 | 3588.95 | 3590.77 | 138.31 | 496731.43 | 3591.54 2014-05-26 03:24:00 | 3592.50 | 3595.00 | 3590.31 | 3593.00 | 95.06 | 341523.61 | 3592.60 2014-05-26 03:25:00 | 3593.05 | 3595.00 | 3590.00 | 3594.31 | 99.17 | 356282.60 | 3592.61 2014-05-26 03:26:00 | 3593.10 | 3594.86 | 3593.00 | 3593.00 | 63.05 | 226572.06 | 3593.70 2014-05-26 03:27:00 | 3594.83 | 3601.29 | 3594.09 | 3599.00 | 125.00 | 449776.93 | 3598.24 2014-05-26 03:28:00 | 3599.00 | 3600.03 | 3595.02 | 3595.98 | 158.39 | 569876.17 | 3598.00 2014-05-26 03:29:00 | 3595.00 | 3596.00 | 3594.00 | 3595.04 | 55.84 | 200753.24 | 3594.96 2014-05-26 03:30:00 | 3595.04 | 3595.04 | 3593.00 | 3593.98 | 42.09 | 151275.93 | 3594.19 2014-05-26 03:31:00 | 3592.04 | 3596.98 | 3592.04 | 3596.98 | 34.20 | 122917.76 | 3593.98 2014-05-26 03:32:00 | 3595.55 | 3600.02 | 3595.00 | 3600.01 | 86.35 | 310696.00 | 3598.27 2014-05-26 03:33:00 | 3600.00 | 3601.00 | 3596.95 | 3596.95 | 75.85 | 273066.69 | 3600.09 2014-05-26 03:34:00 | 3597.00 | 3597.88 | 3596.93 | 3596.93 | 28.98 | 104253.54 | 3597.18 2014-05-26 03:35:00 | 3596.93 | 3596.93 | 3594.00 | 3594.00 | 85.09 | 305917.97 | 3595.06 2014-05-26 03:36:00 | 3594.98 | 3594.98 | 3590.11 | 3593.87 | 78.50 | 281990.65 | 3592.42 2014-05-26 03:37:00 | 3592.95 | 3592.95 | 3589.92 | 3589.92 | 123.18 | 442442.49 | 3591.92 2014-05-26 03:38:00 | 3589.87 | 3589.87 | 3586.10 | 3586.23 | 82.75 | 296851.04 | 3587.37 2014-05-26 03:39:00 | 3586.25 | 3588.00 | 3585.00 | 3588.00 | 155.12 | 556344.02 | 3586.52 2014-05-26 03:40:00 | 3589.00 | 3591.86 | 3585.01 | 3586.00 | 19.54 | 70113.43 | 3588.20 2014-05-26 03:41:00 | 3586.00 | 3590.14 | 3585.00 | 3587.93 | 55.10 | 197576.26 | 3585.91 2014-05-26 03:42:00 | 3590.08 | 3594.99 | 3587.88 | 3589.93 | 143.01 | 513462.72 | 3590.42 2014-05-26 03:43:00 | 3589.93 | 3590.18 | 3585.06 | 3586.11 | 94.97 | 340615.51 | 3586.75 2014-05-26 03:44:00 | 3586.16 | 3589.80 | 3586.11 | 3588.02 | 68.24 | 244860.34 | 3588.01 2014-05-26 03:45:00 | 3588.02 | 3592.00 | 3588.02 | 3591.75 | 44.20 | 158725.80 | 3590.84 2014-05-26 03:46:00 | 3591.66 | 3594.07 | 3589.00 | 3589.00 | 57.56 | 206777.44 | 3592.38 2014-05-26 03:47:00 | 3589.00 | 3590.53 | 3585.00 | 3587.10 | 162.83 | 584141.66 | 3587.41 2014-05-26 03:48:00 | 3586.00 | 3592.00 | 3585.22 | 3590.21 | 129.07 | 463253.05 | 3589.05 2014-05-26 03:49:00 | 3591.00 | 3595.00 | 3590.21 | 3594.04 | 47.16 | 169475.65 | 3593.56 2014-05-26 03:50:00 | 3595.00 | 3600.00 | 3593.04 | 3600.00 | 152.98 | 550235.20 | 3596.71 2014-05-26 03:51:00 | 3600.00 | 3605.53 | 3600.00 | 3604.80 | 196.94 | 709452.44 | 3602.34 2014-05-26 03:52:00 | 3604.90 | 3608.90 | 3601.00 | 3602.12 | 107.38 | 387014.09 | 3604.12 2014-05-26 03:53:00 | 3603.19 | 3607.00 | 3602.23 | 3607.00 | 43.55 | 157010.38 | 3605.04 2014-05-26 03:54:00 | 3607.02 | 3616.12 | 3607.02 | 3610.00 | 178.39 | 644116.19 | 3610.76 2014-05-26 03:55:00 | 3609.00 | 3611.90 | 3606.00 | 3609.06 | 110.02 | 396937.30 | 3607.93 2014-05-26 03:56:00 | 3609.90 | 3615.00 | 3608.00 | 3615.00 | 80.88 | 292069.94 | 3611.20 2014-05-26 03:57:00 | 3613.83 | 3615.02 | 3601.50 | 3610.00 | 107.53 | 388083.55 | 3608.94 2014-05-26 03:58:00 | 3610.00 | 3619.00 | 3610.00 | 3613.05 | 64.54 | 233237.04 | 3614.06 2014-05-26 03:59:00 | 3613.50 | 3628.00 | 3613.08 | 3614.06 | 152.61 | 552420.76 | 3619.89 2014-05-26 04:00:00 | 3614.89 | 3620.08 | 3614.00 | 3619.96 | 169.34 | 612722.60 | 3618.34 2014-05-26 04:01:00 | 3618.29 | 3626.35 | 3618.00 | 3623.89 | 130.84 | 473783.92 | 3621.23 2014-05-26 04:02:00 | 3623.01 | 3625.00 | 3622.99 | 3624.87 | 65.16 | 236141.82 | 3624.14 2014-05-26 04:03:00 | 3624.90 | 3624.90 | 3616.11 | 3616.11 | 53.23 | 192738.64 | 3621.14 2014-05-26 04:04:00 | 3616.04 | 3620.00 | 3612.00 | 3619.97 | 84.13 | 304269.72 | 3616.79 2014-05-26 04:05:00 | 3620.00 | 3622.00 | 3614.99 | 3615.98 | 62.28 | 225319.86 | 3617.62 2014-05-26 04:06:00 | 3616.00 | 3617.62 | 3610.51 | 3611.00 | 64.37 | 232650.28 | 3614.43 2014-05-26 04:07:00 | 3610.53 | 3610.53 | 3601.11 | 3601.11 | 130.90 | 472173.02 | 3607.10 2014-05-26 04:08:00 | 3606.03 | 3606.99 | 3598.96 | 3605.00 | 105.98 | 381682.87 | 3601.43 2014-05-26 04:09:00 | 3605.99 | 3608.71 | 3600.00 | 3603.00 | 56.36 | 203224.64 | 3605.58 2014-05-26 04:10:00 | 3604.00 | 3611.99 | 3603.50 | 3611.99 | 60.32 | 217598.81 | 3607.23 2014-05-26 04:11:00 | 3611.99 | 3615.72 | 3606.00 | 3609.60 | 38.27 | 138213.85 | 3611.55 2014-05-26 04:12:00 | 3608.08 | 3611.91 | 3607.98 | 3610.00 | 48.71 | 175817.94 | 3609.34 2014-05-26 04:13:00 | 3610.83 | 3613.59 | 3608.10 | 3612.07 | 25.52 | 92140.22 | 3610.37 2014-05-26 04:14:00 | 3612.14 | 3614.00 | 3608.08 | 3608.98 | 34.32 | 123928.83 | 3611.30 2014-05-26 04:15:00 | 3610.00 | 3610.87 | 3608.00 | 3608.72 | 29.32 | 105832.40 | 3609.44 2014-05-26 04:16:00 | 3608.70 | 3608.76 | 3604.01 | 3605.97 | 34.26 | 123612.16 | 3607.64 2014-05-26 04:17:00 | 3605.93 | 3608.76 | 3604.09 | 3607.00 | 65.44 | 235940.74 | 3605.67 2014-05-26 04:18:00 | 3606.00 | 3606.00 | 3600.00 | 3600.00 | 137.49 | 495102.04 | 3601.11 2014-05-26 04:19:00 | 3600.00 | 3603.85 | 3599.71 | 3603.85 | 115.91 | 417403.72 | 3601.13 2014-05-26 04:20:00 | 3604.00 | 3607.00 | 3604.00 | 3604.98 | 18.11 | 65312.51 | 3605.64 2014-05-26 04:21:00 | 3604.98 | 3608.69 | 3601.00 | 3601.00 | 90.09 | 324735.33 | 3604.41 2014-05-26 04:22:00 | 3600.83 | 3604.90 | 3599.98 | 3604.90 | 74.91 | 269797.22 | 3601.76 2014-05-26 04:23:00 | 3604.02 | 3605.00 | 3603.00 | 3605.00 | 41.96 | 151216.50 | 3604.17 2014-05-26 04:24:00 | 3605.00 | 3605.00 | 3604.00 | 3604.01 | 11.83 | 42645.37 | 3604.24 2014-05-26 04:25:00 | 3605.00 | 3605.00 | 3600.03 | 3603.98 | 35.73 | 128760.89 | 3603.32 2014-05-26 04:26:00 | 3602.26 | 3603.92 | 3599.00 | 3600.86 | 62.75 | 225946.98 | 3600.86 2014-05-26 04:27:00 | 3600.84 | 3600.97 | 3599.00 | 3600.02 | 32.12 | 115635.85 | 3600.01 2014-05-26 04:28:00 | 3601.00 | 3602.70 | 3595.09 | 3595.09 | 64.00 | 230266.20 | 3598.13 2014-05-26 04:29:00 | 3595.02 | 3596.98 | 3590.22 | 3594.72 | 91.99 | 330610.72 | 3593.83 2014-05-26 04:30:00 | 3594.72 | 3597.90 | 3592.04 | 3597.88 | 64.88 | 233258.40 | 3595.39 2014-05-26 04:31:00 | 3597.85 | 3597.90 | 3595.05 | 3596.43 | 23.84 | 85772.00 | 3597.22 2014-05-26 04:32:00 | 3597.85 | 3624.00 | 3595.00 | 3602.95 | 134.66 | 485948.65 | 3608.71 2014-05-26 04:33:00 | 3601.00 | 3606.02 | 3601.00 | 3603.00 | 52.80 | 190236.77 | 3603.31 2014-05-26 04:34:00 | 3602.97 | 3603.75 | 3600.01 | 3600.91 | 47.35 | 170543.70 | 3601.54 2014-05-26 04:35:00 | 3600.01 | 3601.00 | 3599.99 | 3600.18 | 41.97 | 151098.60 | 3600.07 2014-05-26 04:36:00 | 3600.00 | 3600.94 | 3599.16 | 3599.27 | 14.84 | 53423.33 | 3600.44 2014-05-26 04:37:00 | 3600.50 | 3605.04 | 3600.50 | 3603.02 | 16.14 | 58160.28 | 3603.71 2014-05-26 04:38:00 | 3604.92 | 3605.97 | 3603.00 | 3604.71 | 52.01 | 187443.86 | 3604.14 2014-05-26 04:39:00 | 3603.98 | 3605.00 | 3603.00 | 3605.00 | 35.52 | 128011.54 | 3603.93 2014-05-26 04:40:00 | 3605.00 | 3605.04 | 3604.06 | 3605.02 | 46.61 | 168014.47 | 3604.84 2014-05-26 04:41:00 | 3605.02 | 3606.00 | 3603.02 | 3603.02 | 25.99 | 93689.23 | 3604.96 2014-05-26 04:42:00 | 3603.02 | 3620.00 | 3603.02 | 3615.41 | 58.59 | 211467.06 | 3609.45 2014-05-26 04:43:00 | 3618.00 | 3618.04 | 3608.00 | 3612.00 | 96.78 | 349697.29 | 3613.32 2014-05-26 04:44:00 | 3611.26 | 3615.00 | 3611.24 | 3614.97 | 56.14 | 202895.52 | 3614.23 2014-05-26 04:45:00 | 3615.00 | 3620.00 | 3614.89 | 3617.97 | 147.56 | 533904.61 | 3618.17 2014-05-26 04:46:00 | 3616.02 | 3619.14 | 3616.00 | 3616.00 | 92.87 | 335923.82 | 3617.22 2014-05-26 04:47:00 | 3615.01 | 3616.00 | 3611.01 | 3612.00 | 66.11 | 238895.24 | 3613.38 2014-05-26 04:48:00 | 3611.95 | 3611.98 | 3608.34 | 3610.09 | 19.47 | 70292.52 | 3610.86 2014-05-26 04:49:00 | 3611.00 | 3611.84 | 3609.00 | 3610.02 | 31.05 | 112107.15 | 3610.19 2014-05-26 04:50:00 | 3610.02 | 3613.04 | 3610.02 | 3613.04 | 24.59 | 88814.26 | 3611.66 2014-05-26 04:51:00 | 3613.22 | 3614.00 | 3610.07 | 3613.00 | 27.10 | 97906.23 | 3613.04 2014-05-26 04:52:00 | 3612.50 | 3613.96 | 3610.02 | 3612.10 | 21.70 | 78395.50 | 3612.53 2014-05-26 04:53:00 | 3612.12 | 3615.00 | 3612.12 | 3615.00 | 18.33 | 66235.75 | 3613.52 2014-05-26 04:54:00 | 3614.00 | 3615.93 | 3614.00 | 3615.00 | 58.03 | 209785.78 | 3615.00 2014-05-26 04:55:00 | 3615.00 | 3615.02 | 3611.92 | 3614.81 | 30.52 | 110319.38 | 3614.90 2014-05-26 04:56:00 | 3614.69 | 3615.02 | 3612.96 | 3613.57 | 24.62 | 88964.28 | 3613.64 2014-05-26 04:57:00 | 3613.57 | 3613.57 | 3609.00 | 3609.02 | 41.63 | 150366.77 | 3612.07 2014-05-26 04:58:00 | 3609.02 | 3611.09 | 3609.00 | 3610.02 | 52.65 | 190078.32 | 3610.29 2014-05-26 04:59:00 | 3610.02 | 3611.07 | 3607.03 | 3610.03 | 52.12 | 188160.79 | 3610.21 2014-05-26 05:00:00 | 3610.03 | 3610.03 | 3609.02 | 3610.01 | 12.94 | 46723.97 | 3609.98 2014-05-26 05:01:00 | 3610.01 | 3610.02 | 3608.00 | 3608.00 | 44.58 | 160913.70 | 3609.87 2014-05-26 05:02:00 | 3608.00 | 3608.00 | 3604.91 | 3604.97 | 96.46 | 347795.49 | 3605.48 2014-05-26 05:03:00 | 3604.97 | 3605.04 | 3604.03 | 3605.04 | 27.51 | 99166.37 | 3604.61 2014-05-26 05:04:00 | 3605.99 | 3611.09 | 3605.99 | 3610.70 | 80.81 | 291618.16 | 3608.87 2014-05-26 05:05:00 | 3610.02 | 3610.77 | 3607.11 | 3608.24 | 56.71 | 204739.39 | 3610.10 2014-05-26 05:06:00 | 3607.12 | 3608.87 | 3607.12 | 3608.03 | 29.88 | 107818.57 | 3608.39 2014-05-26 05:07:00 | 3608.04 | 3609.98 | 3608.00 | 3609.00 | 21.29 | 76848.48 | 3609.27 2014-05-26 05:08:00 | 3609.30 | 3609.30 | 3607.00 | 3607.03 | 17.15 | 61892.18 | 3608.24 2014-05-26 05:09:00 | 3607.03 | 3607.03 | 3605.10 | 3605.10 | 18.01 | 64931.86 | 3605.52 2014-05-26 05:10:00 | 3605.45 | 3606.83 | 3605.12 | 3605.94 | 29.04 | 104724.39 | 3605.96 2014-05-26 05:11:00 | 3606.19 | 3606.96 | 3603.95 | 3604.97 | 23.98 | 86469.80 | 3605.61 2014-05-26 05:12:00 | 3604.08 | 3606.46 | 3604.08 | 3605.03 | 15.00 | 54074.77 | 3604.98 2014-05-26 05:13:00 | 3605.03 | 3608.80 | 3604.08 | 3606.00 | 93.87 | 338416.52 | 3605.35 2014-05-26 05:14:00 | 3606.29 | 3608.90 | 3604.97 | 3604.97 | 35.08 | 126503.72 | 3606.56 2014-05-26 05:15:00 | 3604.99 | 3607.85 | 3604.97 | 3605.67 | 13.04 | 47010.05 | 3605.34 2014-05-26 05:16:00 | 3605.75 | 3607.77 | 3605.75 | 3607.76 | 18.41 | 66386.93 | 3607.01 2014-05-26 05:17:00 | 3606.03 | 3610.00 | 3606.03 | 3610.00 | 62.34 | 224989.94 | 3609.02 2014-05-26 05:18:00 | 3610.00 | 3611.99 | 3609.96 | 3611.26 | 16.43 | 59331.94 | 3610.54 2014-05-26 05:19:00 | 3611.87 | 3612.90 | 3610.92 | 3612.90 | 44.92 | 162241.43 | 3611.79 2014-05-26 05:20:00 | 3612.88 | 3613.02 | 3610.02 | 3611.50 | 35.11 | 126810.52 | 3611.60 2014-05-26 05:21:00 | 3611.50 | 3611.76 | 3610.02 | 3610.78 | 8.62 | 31108.39 | 3610.54 2014-05-26 05:22:00 | 3610.78 | 3613.56 | 3610.78 | 3613.56 | 7.48 | 27024.02 | 3611.87 2014-05-26 05:23:00 | 3613.00 | 3614.00 | 3613.00 | 3613.96 | 26.60 | 96111.26 | 3613.48 2014-05-26 05:24:00 | 3613.86 | 3617.00 | 3613.86 | 3617.00 | 65.52 | 236875.63 | 3615.26 2014-05-26 05:25:00 | 3617.78 | 3619.00 | 3616.81 | 3618.18 | 68.84 | 249098.30 | 3618.56 2014-05-26 05:26:00 | 3618.66 | 3624.89 | 3616.78 | 3624.00 | 154.46 | 559035.25 | 3619.31 2014-05-26 05:27:00 | 3623.12 | 3625.00 | 3623.00 | 3624.00 | 93.76 | 339861.42 | 3624.80 2014-05-26 05:28:00 | 3624.00 | 3625.00 | 3621.00 | 3621.93 | 73.93 | 267894.94 | 3623.83 2014-05-26 05:29:00 | 3621.13 | 3621.94 | 3616.08 | 3620.00 | 110.13 | 398550.22 | 3618.97 2014-05-26 05:30:00 | 3619.98 | 3621.00 | 3617.18 | 3619.98 | 46.64 | 168811.42 | 3619.30 2014-05-26 05:31:00 | 3618.79 | 3620.00 | 3618.00 | 3619.90 | 40.17 | 145374.09 | 3619.15 2014-05-26 05:32:00 | 3619.98 | 3620.00 | 3618.91 | 3619.93 | 91.00 | 329412.30 | 3619.88 2014-05-26 05:33:00 | 3620.00 | 3624.90 | 3618.02 | 3624.90 | 105.85 | 383207.08 | 3620.39 2014-05-26 05:34:00 | 3622.06 | 3625.00 | 3622.00 | 3625.00 | 100.22 | 363186.45 | 3623.78 2014-05-26 05:35:00 | 3624.98 | 3625.04 | 3618.04 | 3621.98 | 70.31 | 254648.39 | 3622.05 2014-05-26 05:36:00 | 3621.98 | 3622.00 | 3617.00 | 3620.02 | 85.70 | 310165.31 | 3619.33 2014-05-26 05:37:00 | 3620.77 | 3620.77 | 3617.00 | 3619.75 | 62.58 | 226442.92 | 3618.40 2014-05-26 05:38:00 | 3619.75 | 3620.00 | 3618.01 | 3620.00 | 22.02 | 79699.31 | 3619.24 2014-05-26 05:39:00 | 3620.00 | 3624.87 | 3619.19 | 3622.03 | 85.01 | 307821.89 | 3620.92 2014-05-26 05:40:00 | 3623.05 | 3624.99 | 3622.02 | 3624.98 | 72.61 | 263138.51 | 3623.95 2014-05-26 05:41:00 | 3624.98 | 3625.00 | 3624.97 | 3624.98 | 59.13 | 214356.61 | 3624.99 2014-05-26 05:42:00 | 3625.00 | 3625.10 | 3624.96 | 3625.10 | 58.36 | 211567.14 | 3625.02 2014-05-26 05:43:00 | 3625.10 | 3629.90 | 3625.02 | 3629.00 | 201.04 | 729173.37 | 3626.93 2014-05-26 05:44:00 | 3627.00 | 3634.88 | 3627.00 | 3634.88 | 163.03 | 591905.09 | 3630.63 2014-05-26 05:45:00 | 3634.88 | 3635.00 | 3630.00 | 3633.77 | 118.62 | 430979.25 | 3633.34 2014-05-26 05:46:00 | 3633.77 | 3633.77 | 3625.00 | 3628.98 | 128.89 | 467940.63 | 3630.66 2014-05-26 05:47:00 | 3629.74 | 3629.74 | 3625.30 | 3627.99 | 141.76 | 514227.01 | 3627.50 2014-05-26 05:48:00 | 3627.04 | 3630.99 | 3626.98 | 3629.74 | 67.11 | 243508.64 | 3628.23 2014-05-26 05:49:00 | 3630.09 | 3635.00 | 3630.09 | 3634.83 | 53.10 | 192885.76 | 3632.50 2014-05-26 05:50:00 | 3634.50 | 3638.80 | 3633.00 | 3638.80 | 95.15 | 345968.60 | 3636.19 2014-05-26 05:51:00 | 3639.99 | 3640.00 | 3630.98 | 3637.00 | 107.79 | 392052.25 | 3637.15 2014-05-26 05:52:00 | 3638.00 | 3638.00 | 3631.10 | 3634.83 | 80.10 | 291203.42 | 3635.41 2014-05-26 05:53:00 | 3634.83 | 3638.99 | 3632.14 | 3636.98 | 71.63 | 260496.65 | 3636.65 2014-05-26 05:54:00 | 3638.00 | 3638.91 | 3635.00 | 3637.85 | 31.55 | 114749.91 | 3636.74 2014-05-26 05:55:00 | 3637.85 | 3640.00 | 3637.00 | 3637.02 | 153.34 | 557976.49 | 3638.80 2014-05-26 05:56:00 | 3637.02 | 3637.02 | 3630.00 | 3632.93 | 162.33 | 589886.87 | 3633.87 2014-05-26 05:57:00 | 3631.24 | 3634.89 | 3631.15 | 3633.00 | 37.32 | 135571.92 | 3632.69 2014-05-26 05:58:00 | 3633.00 | 3633.00 | 3628.58 | 3628.90 | 97.13 | 352584.65 | 3630.10 2014-05-26 05:59:00 | 3629.80 | 3631.99 | 3628.60 | 3628.60 | 31.84 | 115563.03 | 3629.72 2014-05-26 06:00:00 | 3629.62 | 3634.00 | 3629.62 | 3634.00 | 54.39 | 197554.73 | 3631.92 2014-05-26 06:01:00 | 3634.04 | 3634.40 | 3630.02 | 3630.34 | 48.97 | 177856.89 | 3632.33 2014-05-26 06:02:00 | 3630.21 | 3631.78 | 3628.58 | 3629.96 | 188.46 | 684123.80 | 3630.17 2014-05-26 06:03:00 | 3629.98 | 3629.98 | 3628.00 | 3628.56 | 19.83 | 71935.36 | 3628.52 2014-05-26 06:04:00 | 3628.58 | 3630.00 | 3628.58 | 3630.00 | 56.55 | 205271.57 | 3629.72 2014-05-26 06:05:00 | 3630.00 | 3631.09 | 3630.00 | 3631.02 | 58.68 | 212995.44 | 3630.03 2014-05-26 06:06:00 | 3631.09 | 3631.09 | 3629.90 | 3629.90 | 19.03 | 69079.12 | 3630.39 2014-05-26 06:07:00 | 3629.80 | 3631.54 | 3629.80 | 3631.50 | 32.24 | 117079.68 | 3631.17 2014-05-26 06:08:00 | 3631.09 | 3634.04 | 3630.99 | 3634.04 | 51.95 | 188695.59 | 3632.11 2014-05-26 06:09:00 | 3635.00 | 3645.00 | 3635.00 | 3642.90 | 302.12 | 1099906.06 | 3640.65 2014-05-26 06:10:00 | 3642.14 | 3645.03 | 3638.00 | 3638.00 | 156.71 | 570948.12 | 3643.37 2014-05-26 06:11:00 | 3637.00 | 3638.00 | 3635.11 | 3635.11 | 64.85 | 235830.50 | 3636.44 2014-05-26 06:12:00 | 3635.11 | 3638.00 | 3630.90 | 3634.88 | 149.81 | 544604.76 | 3635.21 2014-05-26 06:13:00 | 3634.00 | 3637.97 | 3630.00 | 3636.00 | 104.67 | 380228.07 | 3632.53 2014-05-26 06:14:00 | 3635.00 | 3635.96 | 3632.00 | 3633.94 | 37.81 | 137388.23 | 3633.74 2014-05-26 06:15:00 | 3633.05 | 3636.00 | 3630.00 | 3631.96 | 71.79 | 260795.24 | 3632.55 2014-05-26 06:16:00 | 3631.96 | 3631.96 | 3628.00 | 3628.96 | 95.84 | 347883.27 | 3629.99 2014-05-26 06:17:00 | 3628.94 | 3634.85 | 3626.00 | 3630.00 | 118.30 | 429304.14 | 3628.94 2014-05-26 06:18:00 | 3632.85 | 3632.91 | 3628.97 | 3628.98 | 56.69 | 205831.07 | 3630.82 2014-05-26 06:19:00 | 3629.00 | 3630.55 | 3629.00 | 3629.96 | 20.69 | 75082.86 | 3629.65 2014-05-26 06:20:00 | 3629.06 | 3630.02 | 3628.97 | 3629.18 | 33.72 | 122375.00 | 3629.58 2014-05-26 06:21:00 | 3629.18 | 3630.04 | 3628.98 | 3628.98 | 16.12 | 58524.84 | 3629.90 2014-05-26 06:22:00 | 3628.98 | 3630.06 | 3625.31 | 3625.31 | 102.05 | 370340.56 | 3628.87 2014-05-26 06:23:00 | 3625.24 | 3630.00 | 3624.20 | 3626.08 | 104.21 | 377920.90 | 3626.67 2014-05-26 06:24:00 | 3626.87 | 3631.06 | 3626.87 | 3631.00 | 122.01 | 442843.22 | 3629.54 2014-05-26 06:25:00 | 3631.00 | 3632.00 | 3628.05 | 3631.12 | 44.83 | 162754.09 | 3630.47 2014-05-26 06:26:00 | 3631.19 | 3634.32 | 3631.18 | 3633.02 | 40.45 | 146962.02 | 3633.09 2014-05-26 06:27:00 | 3634.44 | 3634.46 | 3632.17 | 3632.17 | 10.77 | 39127.26 | 3633.32 2014-05-26 06:28:00 | 3632.59 | 3633.48 | 3630.03 | 3631.73 | 69.79 | 253527.66 | 3632.62 2014-05-26 06:29:00 | 3631.73 | 3632.09 | 3630.19 | 3632.01 | 33.71 | 122409.08 | 3631.56 2014-05-26 06:30:00 | 3632.03 | 3632.03 | 3631.98 | 3632.01 | 6.80 | 24693.97 | 3632.00 2014-05-26 06:31:00 | 3631.98 | 3635.00 | 3631.95 | 3635.00 | 72.04 | 261748.05 | 3633.17 2014-05-26 06:32:00 | 3635.00 | 3642.00 | 3635.00 | 3640.00 | 131.28 | 477738.99 | 3639.08 2014-05-26 06:33:00 | 3640.02 | 3640.91 | 3636.00 | 3637.66 | 26.45 | 96217.95 | 3637.32 2014-05-26 06:34:00 | 3637.62 | 3639.03 | 3636.11 | 3639.03 | 51.98 | 189060.92 | 3637.47 2014-05-26 06:35:00 | 3639.03 | 3639.96 | 3636.08 | 3638.02 | 66.29 | 241129.49 | 3637.38 2014-05-26 06:36:00 | 3638.00 | 3638.00 | 3635.00 | 3635.00 | 90.24 | 328231.67 | 3637.28 2014-05-26 06:37:00 | 3635.01 | 3635.70 | 3634.50 | 3635.60 | 29.04 | 105567.20 | 3634.98 2014-05-26 06:38:00 | 3635.28 | 3639.00 | 3635.28 | 3637.00 | 8.80 | 32005.92 | 3637.04 2014-05-26 06:39:00 | 3637.00 | 3637.80 | 3636.20 | 3637.80 | 18.22 | 66245.79 | 3636.88 2014-05-26 06:40:00 | 3637.35 | 3639.98 | 3637.02 | 3638.78 | 67.64 | 246097.24 | 3638.12 2014-05-26 06:41:00 | 3638.72 | 3639.53 | 3637.00 | 3637.00 | 28.37 | 103199.07 | 3638.13 2014-05-26 06:42:00 | 3637.02 | 3638.00 | 3634.52 | 3636.35 | 34.91 | 126948.60 | 3636.56 2014-05-26 06:43:00 | 3637.78 | 3637.78 | 3634.50 | 3635.00 | 37.13 | 134992.08 | 3635.76 2014-05-26 06:44:00 | 3634.52 | 3635.00 | 3632.17 | 3633.00 | 49.92 | 181425.48 | 3634.54 2014-05-26 06:45:00 | 3632.98 | 3633.00 | 3631.76 | 3631.76 | 45.86 | 166556.00 | 3632.23 2014-05-26 06:46:00 | 3632.66 | 3632.66 | 3630.00 | 3631.31 | 61.50 | 223273.41 | 3630.76 2014-05-26 06:47:00 | 3631.25 | 3635.00 | 3629.90 | 3630.00 | 52.72 | 191448.44 | 3631.14 2014-05-26 06:48:00 | 3630.02 | 3630.02 | 3628.00 | 3628.10 | 25.18 | 91364.28 | 3628.88 2014-05-26 06:49:00 | 3628.68 | 3628.68 | 3623.14 | 3625.00 | 100.37 | 363906.28 | 3625.72 2014-05-26 06:50:00 | 3625.00 | 3626.94 | 3623.53 | 3624.98 | 50.33 | 182466.53 | 3625.11 2014-05-26 06:51:00 | 3624.96 | 3637.00 | 3624.96 | 3630.26 | 83.42 | 302908.52 | 3631.17 2014-05-26 06:52:00 | 3630.00 | 3632.00 | 3629.02 | 3629.50 | 30.63 | 111170.07 | 3629.21 2014-05-26 06:53:00 | 3629.70 | 3629.70 | 3627.00 | 3627.43 | 41.61 | 150953.78 | 3628.09 2014-05-26 06:54:00 | 3629.00 | 3630.13 | 3629.00 | 3630.01 | 26.71 | 96958.64 | 3629.64 2014-05-26 06:55:00 | 3629.13 | 3630.00 | 3629.11 | 3630.00 | 21.27 | 77210.52 | 3629.68 2014-05-26 06:56:00 | 3629.98 | 3631.00 | 3629.98 | 3630.97 | 11.37 | 41261.07 | 3630.22 2014-05-26 06:57:00 | 3630.25 | 3632.02 | 3630.25 | 3632.02 | 47.93 | 174064.09 | 3631.33 2014-05-26 06:58:00 | 3632.04 | 3632.12 | 3631.13 | 3631.13 | 13.66 | 49619.81 | 3631.69 2014-05-26 06:59:00 | 3631.96 | 3632.98 | 3630.45 | 3632.98 | 53.14 | 192956.88 | 3631.24 2014-05-26 07:00:00 | 3632.00 | 3633.00 | 3631.29 | 3632.27 | 16.95 | 61586.83 | 3632.37 2014-05-26 07:01:00 | 3633.00 | 3635.96 | 3633.00 | 3635.06 | 60.82 | 221064.66 | 3634.92 2014-05-26 07:02:00 | 3635.02 | 3635.04 | 3634.00 | 3634.50 | 39.45 | 143408.71 | 3634.93 2014-05-26 07:03:00 | 3634.50 | 3634.80 | 3633.98 | 3634.75 | 32.05 | 116484.89 | 3634.25 2014-05-26 07:04:00 | 3634.79 | 3636.92 | 3634.79 | 3636.02 | 61.24 | 222616.52 | 3635.21 2014-05-26 07:05:00 | 3636.90 | 3637.00 | 3636.00 | 3636.02 | 31.78 | 115568.48 | 3636.63 2014-05-26 07:06:00 | 3636.03 | 3636.03 | 3632.00 | 3633.03 | 97.29 | 353518.81 | 3633.59 2014-05-26 07:07:00 | 3633.03 | 3633.12 | 3631.21 | 3631.21 | 13.06 | 47450.59 | 3632.44 2014-05-26 07:08:00 | 3631.21 | 3632.00 | 3630.20 | 3631.06 | 20.96 | 76104.11 | 3631.27 2014-05-26 07:09:00 | 3631.12 | 3632.87 | 3631.12 | 3632.06 | 15.81 | 57402.70 | 3631.93 2014-05-26 07:10:00 | 3632.06 | 3632.06 | 3631.25 | 3632.00 | 12.75 | 46292.93 | 3631.96 2014-05-26 07:11:00 | 3632.00 | 3632.00 | 3630.99 | 3632.00 | 57.37 | 208342.09 | 3631.42 2014-05-26 07:12:00 | 3631.42 | 3634.00 | 3631.04 | 3633.02 | 58.94 | 214034.44 | 3631.64 2014-05-26 07:13:00 | 3633.04 | 3633.04 | 3633.04 | 3633.04 | 1.16 | 4225.23 | 3633.04 2014-05-26 07:14:00 | 3633.05 | 3634.00 | 3633.02 | 3633.04 | 15.89 | 57745.83 | 3633.18 2014-05-26 07:15:00 | 3633.00 | 3633.00 | 3630.00 | 3630.03 | 33.33 | 121003.22 | 3630.90 2014-05-26 07:16:00 | 3630.09 | 3630.95 | 3630.03 | 3630.12 | 11.91 | 43245.99 | 3630.46 2014-05-26 07:17:00 | 3630.12 | 3631.44 | 3629.00 | 3629.00 | 61.31 | 222596.03 | 3630.49 2014-05-26 07:18:00 | 3629.06 | 3630.00 | 3629.00 | 3629.00 | 15.68 | 56912.90 | 3629.42 2014-05-26 07:19:00 | 3629.00 | 3629.00 | 3625.00 | 3627.99 | 68.11 | 247050.03 | 3627.27 2014-05-26 07:20:00 | 3627.99 | 3627.99 | 3624.00 | 3624.64 | 50.35 | 182546.41 | 3625.62 2014-05-26 07:21:00 | 3624.01 | 3629.27 | 3620.00 | 3623.00 | 87.98 | 318689.30 | 3622.37 2014-05-26 07:22:00 | 3622.98 | 3623.87 | 3620.00 | 3623.00 | 71.58 | 259293.56 | 3622.43 2014-05-26 07:23:00 | 3623.00 | 3623.84 | 3620.10 | 3622.64 | 26.76 | 96910.28 | 3621.87 2014-05-26 07:24:00 | 3622.57 | 3624.56 | 3622.00 | 3624.00 | 27.31 | 98932.59 | 3622.98 2014-05-26 07:25:00 | 3624.56 | 3624.56 | 3622.30 | 3622.56 | 43.18 | 156455.89 | 3623.26 2014-05-26 07:26:00 | 3622.37 | 3624.00 | 3619.96 | 3620.97 | 73.72 | 266877.01 | 3620.24 2014-05-26 07:27:00 | 3620.95 | 3623.80 | 3620.92 | 3623.13 | 51.48 | 186464.99 | 3622.16 2014-05-26 07:28:00 | 3623.78 | 3626.99 | 3623.24 | 3626.99 | 21.69 | 78617.91 | 3624.28 2014-05-26 07:29:00 | 3626.79 | 3628.85 | 3625.22 | 3627.00 | 55.29 | 200542.46 | 3627.36 2014-05-26 07:30:00 | 3626.98 | 3627.00 | 3625.00 | 3626.80 | 21.70 | 78693.18 | 3625.75 2014-05-26 07:31:00 | 3626.73 | 3627.00 | 3624.94 | 3626.88 | 45.38 | 164514.57 | 3625.59 2014-05-26 07:32:00 | 3625.25 | 3626.80 | 3625.24 | 3626.02 | 5.48 | 19872.77 | 3625.76 2014-05-26 07:33:00 | 3626.48 | 3627.00 | 3625.04 | 3625.96 | 24.86 | 90144.43 | 3626.08 2014-05-26 07:34:00 | 3625.96 | 3625.96 | 3625.00 | 3625.76 | 6.18 | 22401.07 | 3625.36 2014-05-26 07:35:00 | 3625.76 | 3626.98 | 3625.00 | 3626.86 | 7.00 | 25365.10 | 3625.66 2014-05-26 07:36:00 | 3625.35 | 3626.98 | 3625.35 | 3626.25 | 39.04 | 141568.83 | 3626.06 2014-05-26 07:37:00 | 3626.98 | 3629.49 | 3626.98 | 3629.49 | 17.04 | 61803.59 | 3627.40 2014-05-26 07:38:00 | 3629.53 | 3632.00 | 3629.51 | 3632.00 | 45.27 | 164351.34 | 3630.55 2014-05-26 07:39:00 | 3632.00 | 3635.07 | 3632.00 | 3633.22 | 124.91 | 453932.57 | 3634.19 2014-05-26 07:40:00 | 3633.24 | 3634.89 | 3630.01 | 3634.57 | 41.21 | 149733.97 | 3633.26 2014-05-26 07:41:00 | 3634.57 | 3640.00 | 3632.23 | 3639.59 | 201.54 | 733027.73 | 3637.15 2014-05-26 07:42:00 | 3639.86 | 3645.00 | 3639.54 | 3643.00 | 82.40 | 299982.41 | 3640.43 2014-05-26 07:43:00 | 3641.56 | 3645.00 | 3640.00 | 3642.07 | 134.01 | 488293.37 | 3643.71 2014-05-26 07:44:00 | 3642.00 | 3644.00 | 3638.00 | 3643.00 | 50.37 | 183344.88 | 3639.82 2014-05-26 07:45:00 | 3642.00 | 3643.38 | 3639.50 | 3639.50 | 63.92 | 232693.47 | 3640.50 2014-05-26 07:46:00 | 3639.79 | 3642.00 | 3638.27 | 3641.94 | 70.06 | 254998.45 | 3639.98 2014-05-26 07:47:00 | 3640.25 | 3649.15 | 3640.05 | 3646.15 | 89.22 | 325204.68 | 3644.93 2014-05-26 07:48:00 | 3647.84 | 3650.00 | 3643.48 | 3646.91 | 129.74 | 473074.05 | 3646.32 2014-05-26 07:49:00 | 3646.91 | 3655.00 | 3646.02 | 3652.99 | 298.98 | 1091656.80 | 3651.33 2014-05-26 07:50:00 | 3652.99 | 3658.02 | 3650.97 | 3654.39 | 195.68 | 715062.70 | 3654.32 2014-05-26 07:51:00 | 3654.39 | 3656.98 | 3653.03 | 3655.00 | 127.80 | 467128.36 | 3655.12 2014-05-26 07:52:00 | 3654.98 | 3655.00 | 3650.00 | 3650.00 | 101.34 | 370315.72 | 3654.23 2014-05-26 07:53:00 | 3650.00 | 3654.90 | 3647.00 | 3647.00 | 99.48 | 363130.61 | 3650.29 2014-05-26 07:54:00 | 3649.85 | 3650.05 | 3646.00 | 3649.32 | 115.57 | 421552.44 | 3647.75 2014-05-26 07:55:00 | 3649.88 | 3655.00 | 3649.00 | 3655.00 | 64.30 | 234824.35 | 3652.13 2014-05-26 07:56:00 | 3654.92 | 3657.39 | 3650.00 | 3650.00 | 97.91 | 357803.78 | 3654.49 2014-05-26 07:57:00 | 3650.03 | 3652.00 | 3649.00 | 3652.00 | 37.54 | 137018.83 | 3649.94 2014-05-26 07:58:00 | 3651.98 | 3654.99 | 3651.00 | 3653.17 | 60.40 | 220635.32 | 3652.72 2014-05-26 07:59:00 | 3653.16 | 3654.23 | 3651.00 | 3651.00 | 78.65 | 287306.98 | 3652.80 2014-05-26 08:00:00 | 3652.00 | 3654.00 | 3650.33 | 3654.00 | 24.59 | 89812.54 | 3652.25 2014-05-26 08:01:00 | 3654.00 | 3666.80 | 3651.51 | 3665.02 | 211.80 | 775145.49 | 3659.78 2014-05-26 08:02:00 | 3665.84 | 3674.00 | 3663.01 | 3663.01 | 328.59 | 1205944.57 | 3670.06 2014-05-26 08:03:00 | 3664.99 | 3665.00 | 3652.19 | 3653.12 | 180.08 | 658719.00 | 3657.86 2014-05-26 08:04:00 | 3654.00 | 3664.87 | 3654.00 | 3662.27 | 187.23 | 684862.83 | 3657.97 2014-05-26 08:05:00 | 3662.67 | 3663.06 | 3655.04 | 3658.00 | 139.19 | 509342.25 | 3659.30 2014-05-26 08:06:00 | 3658.00 | 3658.00 | 3650.00 | 3652.00 | 190.50 | 695729.11 | 3652.04 2014-05-26 08:07:00 | 3652.02 | 3654.91 | 3650.11 | 3650.97 | 59.53 | 217387.41 | 3652.04 2014-05-26 08:08:00 | 3650.99 | 3652.02 | 3641.88 | 3647.00 | 211.46 | 771708.21 | 3649.41 2014-05-26 08:09:00 | 3647.00 | 3658.79 | 3646.74 | 3649.44 | 117.18 | 427912.21 | 3651.78 2014-05-26 08:10:00 | 3648.24 | 3649.43 | 3645.00 | 3645.01 | 73.87 | 269471.32 | 3647.91 2014-05-26 08:11:00 | 3645.00 | 3648.00 | 3640.25 | 3640.25 | 118.37 | 431365.66 | 3644.34 2014-05-26 08:12:00 | 3640.00 | 3649.75 | 3638.88 | 3648.75 | 124.04 | 452246.94 | 3645.89 2014-05-26 08:13:00 | 3647.04 | 3651.00 | 3644.99 | 3651.00 | 78.36 | 285867.41 | 3648.32 2014-05-26 08:14:00 | 3650.04 | 3654.58 | 3650.04 | 3652.00 | 61.95 | 226308.98 | 3653.09 2014-05-26 08:15:00 | 3651.98 | 3654.00 | 3647.98 | 3648.68 | 31.63 | 115459.93 | 3650.79 2014-05-26 08:16:00 | 3648.10 | 3649.35 | 3647.00 | 3648.63 | 24.33 | 88750.85 | 3648.09 2014-05-26 08:17:00 | 3647.20 | 3651.04 | 3647.02 | 3651.02 | 106.22 | 387551.86 | 3648.51 2014-05-26 08:18:00 | 3651.04 | 3654.50 | 3651.00 | 3654.00 | 31.12 | 113681.52 | 3652.89 2014-05-26 08:19:00 | 3654.00 | 3654.58 | 3651.00 | 3652.00 | 32.59 | 119054.71 | 3653.67 2014-05-26 08:20:00 | 3652.00 | 3653.95 | 3648.00 | 3651.76 | 42.80 | 156198.66 | 3649.76 2014-05-26 08:21:00 | 3652.03 | 3653.92 | 3650.95 | 3651.00 | 27.29 | 99636.30 | 3651.69 2014-05-26 08:22:00 | 3651.00 | 3651.00 | 3649.00 | 3649.13 | 20.19 | 73694.13 | 3649.85 2014-05-26 08:23:00 | 3649.13 | 3653.02 | 3648.00 | 3653.02 | 101.22 | 369386.14 | 3649.48 2014-05-26 08:24:00 | 3652.00 | 3653.91 | 3649.00 | 3651.98 | 102.70 | 374971.86 | 3651.03 2014-05-26 08:25:00 | 3651.22 | 3651.22 | 3648.02 | 3648.96 | 31.46 | 114816.69 | 3649.38 2014-05-26 08:26:00 | 3648.96 | 3648.96 | 3646.70 | 3647.84 | 41.41 | 151032.90 | 3647.70 2014-05-26 08:27:00 | 3647.27 | 3647.82 | 3646.00 | 3646.85 | 19.99 | 72884.38 | 3646.77 2014-05-26 08:28:00 | 3646.83 | 3646.99 | 3644.90 | 3645.01 | 71.32 | 259984.53 | 3645.38 2014-05-26 08:29:00 | 3645.09 | 3648.00 | 3645.01 | 3646.70 | 78.99 | 287998.96 | 3646.06 2014-05-26 08:30:00 | 3646.04 | 3647.99 | 3644.00 | 3646.98 | 58.25 | 212426.02 | 3646.55 2014-05-26 08:31:00 | 3646.98 | 3649.96 | 3646.96 | 3649.00 | 86.20 | 314525.78 | 3648.71 2014-05-26 08:32:00 | 3648.54 | 3649.02 | 3648.00 | 3648.97 | 29.57 | 107890.65 | 3648.65 2014-05-26 08:33:00 | 3648.52 | 3649.00 | 3647.98 | 3649.00 | 15.21 | 55487.21 | 3648.31 2014-05-26 08:34:00 | 3649.00 | 3649.99 | 3648.64 | 3649.00 | 66.39 | 242278.64 | 3649.49 2014-05-26 08:35:00 | 3649.00 | 3653.00 | 3649.00 | 3651.96 | 74.19 | 270890.72 | 3651.06 2014-05-26 08:36:00 | 3651.96 | 3651.98 | 3649.98 | 3650.11 | 56.98 | 208031.96 | 3650.90 2014-05-26 08:37:00 | 3650.95 | 3651.48 | 3649.72 | 3649.98 | 16.36 | 59725.44 | 3650.25 2014-05-26 08:38:00 | 3649.96 | 3649.96 | 3646.22 | 3646.22 | 47.74 | 174157.80 | 3648.28 2014-05-26 08:39:00 | 3646.22 | 3648.21 | 3646.00 | 3646.00 | 53.11 | 193704.87 | 3647.03 2014-05-26 08:40:00 | 3646.00 | 3646.00 | 3643.02 | 3643.02 | 81.95 | 298681.60 | 3644.77 2014-05-26 08:41:00 | 3643.02 | 3643.96 | 3639.07 | 3640.00 | 125.51 | 456934.94 | 3640.68 2014-05-26 08:42:00 | 3640.00 | 3643.00 | 3640.00 | 3642.40 | 24.16 | 87977.78 | 3641.01 2014-05-26 08:43:00 | 3642.16 | 3644.03 | 3637.77 | 3637.87 | 66.34 | 241503.19 | 3640.22 2014-05-26 08:44:00 | 3637.87 | 3640.00 | 3637.01 | 3639.34 | 62.83 | 228612.44 | 3638.41 2014-05-26 08:45:00 | 3638.37 | 3639.50 | 3638.37 | 3639.50 | 39.48 | 143662.29 | 3638.49 2014-05-26 08:46:00 | 3639.98 | 3643.88 | 3639.98 | 3641.96 | 78.67 | 286465.61 | 3641.27 2014-05-26 08:47:00 | 3641.96 | 3641.96 | 3639.96 | 3639.96 | 56.17 | 204478.54 | 3640.29 2014-05-26 08:48:00 | 3639.96 | 3641.47 | 3639.96 | 3641.47 | 24.54 | 89314.54 | 3640.14 2014-05-26 08:49:00 | 3640.98 | 3644.00 | 3639.98 | 3640.00 | 56.50 | 205697.93 | 3640.61 2014-05-26 08:50:00 | 3640.86 | 3641.02 | 3640.00 | 3640.02 | 39.53 | 143893.88 | 3640.39 2014-05-26 08:51:00 | 3640.02 | 3640.74 | 3638.00 | 3638.06 | 58.81 | 214058.25 | 3639.70 2014-05-26 08:52:00 | 3638.06 | 3638.52 | 3636.00 | 3636.00 | 58.84 | 214036.18 | 3637.72 2014-05-26 08:53:00 | 3636.04 | 3636.04 | 3630.00 | 3635.23 | 119.80 | 435327.25 | 3633.75 2014-05-26 08:54:00 | 3635.00 | 3638.00 | 3633.00 | 3638.00 | 53.92 | 195999.61 | 3634.94 2014-05-26 08:55:00 | 3637.39 | 3638.00 | 3635.02 | 3635.83 | 101.95 | 370728.08 | 3636.30 2014-05-26 08:56:00 | 3636.66 | 3636.66 | 3635.00 | 3636.02 | 39.19 | 142474.20 | 3635.94 2014-05-26 08:57:00 | 3636.52 | 3638.02 | 3636.52 | 3638.00 | 19.83 | 72113.12 | 3637.30 2014-05-26 08:58:00 | 3638.43 | 3639.13 | 3637.30 | 3638.02 | 19.82 | 72115.05 | 3638.68 2014-05-26 08:59:00 | 3638.02 | 3642.01 | 3638.02 | 3640.08 | 78.70 | 286494.50 | 3640.20 2014-05-26 09:00:00 | 3640.08 | 3643.99 | 3639.01 | 3642.03 | 120.67 | 439340.94 | 3640.76 2014-05-26 09:01:00 | 3642.07 | 3643.80 | 3641.02 | 3641.33 | 40.22 | 146511.94 | 3642.40 2014-05-26 09:02:00 | 3641.31 | 3641.33 | 3637.36 | 3639.00 | 62.47 | 227365.75 | 3639.66 2014-05-26 09:03:00 | 3638.68 | 3640.00 | 3638.44 | 3639.01 | 70.38 | 256115.45 | 3639.19 2014-05-26 09:04:00 | 3639.18 | 3640.00 | 3638.86 | 3640.00 | 20.90 | 76070.89 | 3639.58 2014-05-26 09:05:00 | 3640.00 | 3640.05 | 3637.47 | 3638.00 | 27.55 | 100267.53 | 3639.08 2014-05-26 09:06:00 | 3638.07 | 3640.80 | 3638.07 | 3639.90 | 108.89 | 396355.95 | 3639.83 2014-05-26 09:07:00 | 3639.90 | 3639.90 | 3639.90 | 3639.90 | 4.81 | 17515.20 | 3639.90 2014-05-26 09:08:00 | 3639.00 | 3641.29 | 3638.75 | 3640.41 | 34.10 | 124143.51 | 3640.57 2014-05-26 09:09:00 | 3640.19 | 3641.47 | 3638.75 | 3639.00 | 24.56 | 89390.56 | 3640.27 2014-05-26 09:10:00 | 3638.97 | 3640.00 | 3635.00 | 3635.01 | 64.36 | 234072.45 | 3637.15 2014-05-26 09:11:00 | 3636.49 | 3636.51 | 3633.04 | 3634.93 | 27.45 | 99805.56 | 3635.37 2014-05-26 09:12:00 | 3635.25 | 3636.70 | 3635.03 | 3636.00 | 27.65 | 100542.50 | 3636.13 2014-05-26 09:13:00 | 3636.00 | 3636.00 | 3633.01 | 3634.28 | 123.61 | 449254.82 | 3634.48 2014-05-26 09:14:00 | 3634.48 | 3636.00 | 3633.00 | 3636.00 | 76.84 | 279250.07 | 3634.27 2014-05-26 09:15:00 | 3635.86 | 3636.00 | 3626.00 | 3629.00 | 175.80 | 638513.68 | 3632.00 2014-05-26 09:16:00 | 3629.00 | 3630.00 | 3625.00 | 3626.04 | 114.36 | 414881.02 | 3627.72 2014-05-26 09:17:00 | 3626.04 | 3626.91 | 3623.00 | 3623.00 | 52.64 | 190808.94 | 3624.65 2014-05-26 09:18:00 | 3623.01 | 3623.01 | 3621.00 | 3621.00 | 100.32 | 363295.96 | 3621.44 2014-05-26 09:19:00 | 3621.72 | 3621.74 | 3615.00 | 3616.10 | 155.13 | 561360.90 | 3618.58 2014-05-26 09:20:00 | 3616.82 | 3618.06 | 3614.92 | 3614.92 | 86.53 | 312890.30 | 3615.81 2014-05-26 09:21:00 | 3614.96 | 3615.00 | 3593.33 | 3598.00 | 502.52 | 1810415.04 | 3602.67 2014-05-26 09:22:00 | 3597.00 | 3602.00 | 3590.00 | 3600.00 | 203.88 | 733118.36 | 3595.92 2014-05-26 09:23:00 | 3600.00 | 3605.97 | 3599.41 | 3602.94 | 255.29 | 919366.51 | 3601.32 2014-05-26 09:24:00 | 3602.94 | 3607.85 | 3602.94 | 3607.85 | 88.47 | 318819.09 | 3603.70 2014-05-26 09:25:00 | 3608.00 | 3609.00 | 3604.09 | 3604.28 | 100.09 | 361016.13 | 3607.10 2014-05-26 09:26:00 | 3605.97 | 3608.03 | 3599.00 | 3600.00 | 222.54 | 801576.64 | 3601.94 2014-05-26 09:27:00 | 3600.19 | 3604.88 | 3599.00 | 3600.00 | 95.57 | 344194.62 | 3601.45 2014-05-26 09:28:00 | 3600.00 | 3602.40 | 3600.00 | 3600.00 | 97.02 | 349387.71 | 3601.23 2014-05-26 09:29:00 | 3600.00 | 3603.50 | 3599.00 | 3601.90 | 149.66 | 538935.25 | 3601.04 2014-05-26 09:30:00 | 3601.02 | 3604.20 | 3592.00 | 3604.20 | 122.53 | 440979.66 | 3598.89 2014-05-26 09:31:00 | 3600.13 | 3606.00 | 3600.01 | 3606.00 | 63.79 | 229800.02 | 3602.56 2014-05-26 09:32:00 | 3606.04 | 3608.95 | 3605.00 | 3608.63 | 57.86 | 208753.60 | 3607.66 2014-05-26 09:33:00 | 3608.90 | 3611.44 | 3607.00 | 3608.25 | 107.43 | 387648.48 | 3608.38 2014-05-26 09:34:00 | 3608.25 | 3614.00 | 3608.00 | 3613.00 | 145.17 | 524244.96 | 3611.27 2014-05-26 09:35:00 | 3614.00 | 3615.00 | 3610.00 | 3611.90 | 106.68 | 385300.59 | 3611.88 2014-05-26 09:36:00 | 3611.50 | 3621.00 | 3611.50 | 3620.97 | 225.62 | 816620.90 | 3619.39 2014-05-26 09:37:00 | 3620.05 | 3621.93 | 3616.54 | 3618.00 | 49.28 | 178321.36 | 3618.61 2014-05-26 09:38:00 | 3617.14 | 3617.98 | 3616.52 | 3616.52 | 32.44 | 117322.51 | 3617.05 2014-05-26 09:39:00 | 3616.93 | 3616.94 | 3615.00 | 3615.73 | 20.11 | 72725.11 | 3615.65 2014-05-26 09:40:00 | 3615.73 | 3615.77 | 3614.91 | 3615.02 | 25.05 | 90543.26 | 3615.08 2014-05-26 09:41:00 | 3615.00 | 3617.16 | 3613.98 | 3617.16 | 43.91 | 158746.99 | 3615.12 2014-05-26 09:42:00 | 3617.19 | 3617.85 | 3614.03 | 3614.10 | 59.14 | 213821.08 | 3615.45 2014-05-26 09:43:00 | 3614.97 | 3616.00 | 3613.98 | 3615.09 | 21.20 | 76613.95 | 3614.55 2014-05-26 09:44:00 | 3615.09 | 3615.09 | 3613.13 | 3614.50 | 39.17 | 141562.17 | 3614.14 2014-05-26 09:45:00 | 3614.53 | 3615.09 | 3614.50 | 3615.09 | 58.19 | 210310.61 | 3614.52 2014-05-26 09:46:00 | 3615.11 | 3620.02 | 3615.09 | 3620.02 | 127.50 | 461409.66 | 3618.79 2014-05-26 09:47:00 | 3620.06 | 3620.06 | 3617.58 | 3617.58 | 83.19 | 301044.00 | 3618.88 2014-05-26 09:48:00 | 3617.54 | 3618.00 | 3614.50 | 3614.50 | 39.74 | 143693.70 | 3616.21 2014-05-26 09:49:00 | 3614.78 | 3615.07 | 3614.00 | 3615.07 | 16.78 | 60660.73 | 3614.63 2014-05-26 09:50:00 | 3615.07 | 3619.99 | 3615.07 | 3619.99 | 33.87 | 122503.03 | 3617.29 2014-05-26 09:51:00 | 3618.03 | 3619.00 | 3617.73 | 3618.00 | 37.91 | 137168.44 | 3618.65 2014-05-26 09:52:00 | 3617.83 | 3622.01 | 3617.83 | 3620.20 | 99.62 | 360693.79 | 3620.62 2014-05-26 09:53:00 | 3620.25 | 3622.02 | 3618.96 | 3620.14 | 95.09 | 344217.17 | 3619.83 2014-05-26 09:54:00 | 3620.23 | 3622.02 | 3618.00 | 3618.00 | 31.52 | 114127.56 | 3620.45 2014-05-26 09:55:00 | 3618.00 | 3619.30 | 3618.00 | 3618.90 | 26.18 | 94725.52 | 3618.65 2014-05-26 09:56:00 | 3618.90 | 3618.90 | 3615.00 | 3615.00 | 38.02 | 137523.34 | 3617.61 2014-05-26 09:57:00 | 3614.52 | 3615.95 | 3610.10 | 3611.99 | 45.31 | 163666.93 | 3612.16 2014-05-26 09:58:00 | 3611.99 | 3612.00 | 3608.52 | 3608.52 | 47.14 | 170174.64 | 3610.14 2014-05-26 09:59:00 | 3608.52 | 3608.52 | 3605.11 | 3606.00 | 28.19 | 101635.13 | 3606.00 2014-05-26 10:00:00 | 3605.96 | 3606.00 | 3605.11 | 3606.00 | 23.26 | 83842.62 | 3605.20 2014-05-26 10:01:00 | 3606.00 | 3615.93 | 3606.00 | 3612.06 | 38.63 | 139507.20 | 3611.56 2014-05-26 10:02:00 | 3612.06 | 3614.00 | 3610.11 | 3612.00 | 44.29 | 159972.96 | 3612.02 2014-05-26 10:03:00 | 3612.03 | 3614.98 | 3610.11 | 3612.00 | 42.06 | 151928.29 | 3612.18 2014-05-26 10:04:00 | 3611.88 | 3614.86 | 3611.00 | 3612.01 | 12.63 | 45621.53 | 3612.16 2014-05-26 10:05:00 | 3611.00 | 3611.77 | 3610.45 | 3611.62 | 33.39 | 120585.21 | 3611.20 2014-05-26 10:06:00 | 3611.63 | 3611.63 | 3610.22 | 3610.91 | 22.52 | 81300.97 | 3610.81 2014-05-26 10:07:00 | 3611.03 | 3611.03 | 3610.11 | 3610.11 | 16.14 | 58262.36 | 3610.26 2014-05-26 10:08:00 | 3610.11 | 3610.34 | 3609.98 | 3610.34 | 22.93 | 82776.03 | 3610.10 2014-05-26 10:09:00 | 3610.38 | 3611.96 | 3610.14 | 3611.96 | 5.51 | 19886.54 | 3610.48 2014-05-26 10:10:00 | 3610.29 | 3610.86 | 3609.98 | 3610.71 | 17.75 | 64096.51 | 3610.46 2014-05-26 10:11:00 | 3610.52 | 3615.00 | 3609.98 | 3612.00 | 30.50 | 110138.92 | 3611.59 2014-05-26 10:12:00 | 3612.55 | 3613.00 | 3609.77 | 3609.77 | 32.57 | 117625.07 | 3611.12 2014-05-26 10:13:00 | 3609.03 | 3609.67 | 3608.00 | 3608.89 | 12.88 | 46492.53 | 3609.11 2014-05-26 10:14:00 | 3608.89 | 3610.00 | 3606.00 | 3606.00 | 23.58 | 85080.52 | 3607.55 2014-05-26 10:15:00 | 3605.75 | 3606.47 | 3603.10 | 3603.10 | 66.68 | 240361.66 | 3604.81 2014-05-26 10:16:00 | 3603.00 | 3605.70 | 3600.00 | 3602.81 | 41.64 | 150001.37 | 3601.99 2014-05-26 10:17:00 | 3602.79 | 3602.79 | 3601.02 | 3601.02 | 22.28 | 80258.82 | 3601.63 2014-05-26 10:18:00 | 3601.04 | 3604.00 | 3598.97 | 3598.98 | 45.31 | 163108.54 | 3600.15 2014-05-26 10:19:00 | 3598.99 | 3604.97 | 3597.96 | 3601.00 | 25.21 | 90739.72 | 3599.07 2014-05-26 10:20:00 | 3601.04 | 3605.01 | 3600.04 | 3603.10 | 48.05 | 173097.04 | 3602.36 2014-05-26 10:21:00 | 3603.11 | 3607.16 | 3602.96 | 3604.02 | 31.41 | 113202.73 | 3604.61 2014-05-26 10:22:00 | 3604.98 | 3604.98 | 3604.04 | 3604.04 | 5.75 | 20726.41 | 3604.59 2014-05-26 10:23:00 | 3604.04 | 3604.92 | 3601.05 | 3601.05 | 6.68 | 24059.99 | 3603.41 2014-05-26 10:24:00 | 3601.13 | 3602.40 | 3601.08 | 3602.38 | 61.70 | 222228.43 | 3601.76 2014-05-26 10:25:00 | 3602.40 | 3603.95 | 3601.53 | 3602.71 | 18.59 | 66983.78 | 3602.83 2014-05-26 10:26:00 | 3602.71 | 3603.12 | 3601.98 | 3603.12 | 4.46 | 16062.98 | 3602.37 2014-05-26 10:27:00 | 3602.76 | 3603.20 | 3602.76 | 3603.20 | 3.85 | 13871.66 | 3603.03 2014-05-26 10:28:00 | 3603.95 | 3610.02 | 3603.81 | 3605.29 | 40.12 | 144673.56 | 3606.11 2014-05-26 10:29:00 | 3605.31 | 3614.94 | 3605.29 | 3613.00 | 36.01 | 129974.09 | 3609.69 2014-05-26 10:30:00 | 3613.02 | 3614.72 | 3611.97 | 3612.02 | 19.78 | 71463.83 | 3613.12 2014-05-26 10:31:00 | 3612.99 | 3613.05 | 3612.06 | 3613.05 | 9.91 | 35791.94 | 3612.79 2014-05-26 10:32:00 | 3613.05 | 3615.04 | 3613.04 | 3615.02 | 28.58 | 103297.19 | 3613.94 2014-05-26 10:33:00 | 3615.04 | 3618.78 | 3615.00 | 3615.75 | 32.25 | 116623.98 | 3615.91 2014-05-26 10:34:00 | 3615.90 | 3617.81 | 3615.90 | 3616.13 | 27.74 | 100310.96 | 3616.37 2014-05-26 10:35:00 | 3616.11 | 3617.86 | 3611.00 | 3614.73 | 61.43 | 222022.90 | 3614.30 2014-05-26 10:36:00 | 3613.84 | 3615.00 | 3612.14 | 3612.30 | 24.91 | 90031.30 | 3613.68 2014-05-26 10:37:00 | 3612.00 | 3614.97 | 3611.00 | 3612.02 | 45.45 | 164157.17 | 3612.14 2014-05-26 10:38:00 | 3612.02 | 3613.00 | 3612.02 | 3612.92 | 1.66 | 5997.43 | 3612.91 2014-05-26 10:39:00 | 3612.92 | 3613.08 | 3612.12 | 3613.06 | 27.31 | 98661.54 | 3612.92 2014-05-26 10:40:00 | 3613.06 | 3617.06 | 3613.02 | 3616.00 | 42.97 | 155325.61 | 3614.58 2014-05-26 10:41:00 | 3615.03 | 3616.96 | 3614.20 | 3615.97 | 26.52 | 95896.43 | 3615.46 2014-05-26 10:42:00 | 3615.99 | 3617.93 | 3615.99 | 3616.00 | 30.21 | 109270.58 | 3616.55 2014-05-26 10:43:00 | 3615.98 | 3616.00 | 3615.04 | 3616.00 | 26.54 | 95949.78 | 3615.83 2014-05-26 10:44:00 | 3615.98 | 3616.00 | 3615.20 | 3616.00 | 1.16 | 4176.35 | 3615.88 2014-05-26 10:45:00 | 3615.50 | 3615.88 | 3615.45 | 3615.68 | 6.39 | 23088.62 | 3615.51 2014-05-26 10:46:00 | 3615.47 | 3615.47 | 3615.21 | 3615.21 | 7.28 | 26319.12 | 3615.26 2014-05-26 10:47:00 | 3615.21 | 3615.21 | 3614.75 | 3615.12 | 32.86 | 118802.99 | 3614.99 2014-05-26 10:48:00 | 3615.46 | 3615.58 | 3615.00 | 3615.16 | 5.45 | 19694.99 | 3615.09 2014-05-26 10:49:00 | 3615.14 | 3615.14 | 3612.09 | 3613.22 | 25.20 | 91083.06 | 3614.41 2014-05-26 10:50:00 | 3612.83 | 3613.56 | 3610.00 | 3611.39 | 100.92 | 364475.53 | 3611.60 2014-05-26 10:51:00 | 3611.00 | 3612.06 | 3610.50 | 3612.04 | 30.00 | 108348.81 | 3611.39 2014-05-26 10:52:00 | 3612.61 | 3612.61 | 3612.00 | 3612.00 | 7.31 | 26411.78 | 3612.11 2014-05-26 10:53:00 | 3612.02 | 3612.02 | 3611.50 | 3611.50 | 1.92 | 6934.92 | 3611.94 2014-05-26 10:54:00 | 3611.00 | 3612.07 | 3610.05 | 3610.99 | 41.65 | 150446.44 | 3611.81 2014-05-26 10:55:00 | 3610.99 | 3611.40 | 3610.03 | 3610.22 | 43.93 | 158612.27 | 3610.81 2014-05-26 10:56:00 | 3611.05 | 3612.00 | 3610.18 | 3611.06 | 43.94 | 158678.45 | 3611.25 2014-05-26 10:57:00 | 3611.08 | 3611.27 | 3608.01 | 3608.20 | 44.19 | 159519.11 | 3609.76 2014-05-26 10:58:00 | 3609.75 | 3609.85 | 3607.02 | 3607.02 | 15.72 | 56707.11 | 3608.24 2014-05-26 10:59:00 | 3607.02 | 3609.98 | 3606.02 | 3608.09 | 54.11 | 195208.89 | 3607.50 2014-05-26 11:00:00 | 3608.11 | 3611.08 | 3607.92 | 3611.08 | 43.74 | 157885.02 | 3609.54 2014-05-26 11:01:00 | 3611.08 | 3611.12 | 3607.58 | 3607.58 | 23.63 | 85291.41 | 3608.84 2014-05-26 11:02:00 | 3607.60 | 3611.00 | 3607.60 | 3611.00 | 26.02 | 93895.92 | 3608.88 2014-05-26 11:03:00 | 3610.00 | 3611.00 | 3609.87 | 3610.71 | 65.91 | 237960.48 | 3610.66 2014-05-26 11:04:00 | 3610.71 | 3611.25 | 3603.97 | 3610.00 | 67.44 | 243326.37 | 3608.20 2014-05-26 11:05:00 | 3610.65 | 3612.95 | 3607.00 | 3610.15 | 19.02 | 68648.11 | 3610.02 2014-05-26 11:06:00 | 3610.12 | 3610.12 | 3603.97 | 3606.03 | 47.85 | 172648.00 | 3607.81 2014-05-26 11:07:00 | 3606.75 | 3610.96 | 3605.01 | 3605.54 | 64.10 | 231233.43 | 3607.39 2014-05-26 11:08:00 | 3607.75 | 3616.47 | 3600.00 | 3601.00 | 129.07 | 465224.10 | 3604.57 2014-05-26 11:09:00 | 3600.03 | 3620.00 | 3600.00 | 3606.02 | 154.28 | 557260.12 | 3611.93 2014-05-26 11:10:00 | 3606.94 | 3609.07 | 3606.09 | 3607.28 | 15.21 | 54861.85 | 3607.91 2014-05-26 11:11:00 | 3608.90 | 3612.00 | 3607.36 | 3610.02 | 33.06 | 119291.92 | 3608.56 2014-05-26 11:12:00 | 3610.02 | 3612.06 | 3610.00 | 3612.06 | 40.91 | 147708.06 | 3611.00 2014-05-26 11:13:00 | 3613.00 | 3613.94 | 3612.04 | 3613.00 | 36.91 | 133368.19 | 3612.94 2014-05-26 11:14:00 | 3613.01 | 3613.01 | 3610.90 | 3611.98 | 35.68 | 128865.70 | 3611.91 2014-05-26 11:15:00 | 3611.98 | 3639.00 | 3611.98 | 3616.02 | 137.33 | 497446.39 | 3622.24 2014-05-26 11:16:00 | 3617.00 | 3621.85 | 3613.00 | 3619.12 | 96.74 | 350142.31 | 3619.49 2014-05-26 11:17:00 | 3619.93 | 3649.99 | 3619.93 | 3625.02 | 168.75 | 612988.83 | 3632.48 2014-05-26 11:18:00 | 3625.04 | 3633.47 | 3624.90 | 3625.27 | 105.82 | 383824.61 | 3627.11 2014-05-26 11:19:00 | 3626.50 | 3628.00 | 3623.00 | 3625.05 | 122.07 | 442587.45 | 3625.77 2014-05-26 11:20:00 | 3625.07 | 3627.85 | 3625.07 | 3627.02 | 32.91 | 119367.04 | 3627.08 2014-05-26 11:21:00 | 3627.10 | 3627.16 | 3625.00 | 3626.52 | 53.35 | 193449.28 | 3626.18 2014-05-26 11:22:00 | 3626.82 | 3628.00 | 3625.01 | 3625.97 | 58.15 | 210881.83 | 3626.51 2014-05-26 11:23:00 | 3625.03 | 3625.03 | 3622.01 | 3622.96 | 36.46 | 132172.86 | 3624.85 2014-05-26 11:24:00 | 3623.00 | 3623.00 | 3621.11 | 3621.21 | 35.52 | 128633.53 | 3621.24 2014-05-26 11:25:00 | 3621.25 | 3622.04 | 3621.11 | 3621.11 | 31.73 | 114893.42 | 3621.54 2014-05-26 11:26:00 | 3621.11 | 3622.00 | 3620.00 | 3620.00 | 17.30 | 62619.24 | 3620.24 2014-05-26 11:27:00 | 3619.95 | 3621.72 | 3618.97 | 3621.72 | 26.87 | 97266.02 | 3619.74 2014-05-26 11:28:00 | 3619.94 | 3621.00 | 3619.84 | 3619.84 | 22.61 | 81846.89 | 3620.58 2014-05-26 11:29:00 | 3619.84 | 3619.92 | 3619.76 | 3619.92 | 9.89 | 35800.10 | 3619.83 2014-05-26 11:30:00 | 3619.92 | 3619.92 | 3619.55 | 3619.76 | 14.02 | 50757.11 | 3619.82 2014-05-26 11:31:00 | 3619.76 | 3620.00 | 3619.76 | 3620.00 | 27.59 | 99862.98 | 3619.93 2014-05-26 11:32:00 | 3619.50 | 3619.50 | 3618.37 | 3619.40 | 24.91 | 90144.46 | 3618.95 2014-05-26 11:33:00 | 3619.40 | 3621.75 | 3618.31 | 3621.75 | 46.66 | 168908.67 | 3619.76 2014-05-26 11:34:00 | 3622.00 | 3624.00 | 3621.92 | 3623.05 | 21.39 | 77481.63 | 3622.84 2014-05-26 11:35:00 | 3623.05 | 3623.68 | 3621.10 | 3621.20 | 8.58 | 31089.22 | 3622.19 2014-05-26 11:36:00 | 3621.22 | 3621.22 | 3620.44 | 3620.44 | 7.10 | 25708.70 | 3620.94 2014-05-26 11:37:00 | 3621.33 | 3621.35 | 3620.25 | 3621.35 | 42.51 | 153926.21 | 3620.60 2014-05-26 11:38:00 | 3621.35 | 3621.36 | 3620.00 | 3620.02 | 29.30 | 106090.62 | 3620.72 2014-05-26 11:39:00 | 3620.00 | 3621.34 | 3620.00 | 3621.34 | 9.03 | 32688.79 | 3620.02 2014-05-26 11:40:00 | 3620.00 | 3621.36 | 3613.03 | 3616.00 | 23.42 | 84704.79 | 3617.54 2014-05-26 11:41:00 | 3616.03 | 3616.03 | 3613.10 | 3615.00 | 22.10 | 79882.34 | 3615.08 2014-05-26 11:42:00 | 3615.06 | 3618.05 | 3615.00 | 3618.02 | 10.20 | 36891.42 | 3615.74 2014-05-26 11:43:00 | 3618.97 | 3619.20 | 3615.10 | 3616.04 | 33.58 | 121457.20 | 3616.74 2014-05-26 11:44:00 | 3616.04 | 3620.00 | 3616.04 | 3619.89 | 23.53 | 85145.38 | 3619.20 2014-05-26 11:45:00 | 3619.89 | 3619.89 | 3617.68 | 3617.68 | 43.07 | 155884.85 | 3619.00 2014-05-26 11:46:00 | 3617.63 | 3618.89 | 3616.68 | 3618.73 | 38.24 | 138325.50 | 3617.77 2014-05-26 11:47:00 | 3618.79 | 3619.85 | 3618.77 | 3619.85 | 12.86 | 46525.50 | 3619.25 2014-05-26 11:48:00 | 3619.34 | 3623.50 | 3619.34 | 3622.50 | 41.56 | 150512.96 | 3621.23 2014-05-26 11:49:00 | 3622.52 | 3625.00 | 3622.50 | 3624.68 | 41.31 | 149679.65 | 3623.59 2014-05-26 11:50:00 | 3624.72 | 3624.90 | 3622.50 | 3623.38 | 49.08 | 177832.63 | 3623.47 2014-05-26 11:51:00 | 3623.36 | 3623.38 | 3621.96 | 3622.00 | 43.87 | 158916.13 | 3622.19 2014-05-26 11:52:00 | 3622.12 | 3623.55 | 3622.00 | 3622.00 | 62.63 | 226901.78 | 3622.72 2014-05-26 11:53:00 | 3623.25 | 3623.25 | 3618.74 | 3620.04 | 72.69 | 263187.27 | 3620.73 2014-05-26 11:54:00 | 3620.04 | 3622.71 | 3620.02 | 3621.38 | 52.55 | 190317.03 | 3621.57 2014-05-26 11:55:00 | 3621.38 | 3622.01 | 3620.00 | 3620.00 | 11.62 | 42090.73 | 3621.02 2014-05-26 11:56:00 | 3620.02 | 3620.02 | 3619.00 | 3619.00 | 14.10 | 51017.79 | 3619.31 2014-05-26 11:57:00 | 3619.00 | 3619.40 | 3619.00 | 3619.40 | 11.32 | 40960.30 | 3619.04 2014-05-26 11:58:00 | 3619.00 | 3619.40 | 3618.79 | 3618.79 | 33.30 | 120509.65 | 3619.02 2014-05-26 11:59:00 | 3618.96 | 3618.96 | 3618.00 | 3618.00 | 8.55 | 30948.96 | 3618.07 2014-05-26 12:00:00 | 3618.00 | 3618.00 | 3615.10 | 3615.15 | 9.53 | 34474.48 | 3617.47 2014-05-26 12:01:00 | 3615.15 | 3616.75 | 3614.79 | 3614.99 | 84.43 | 305267.91 | 3615.80 2014-05-26 12:02:00 | 3615.15 | 3615.39 | 3613.01 | 3613.77 | 42.50 | 153567.95 | 3613.79 2014-05-26 12:03:00 | 3613.01 | 3615.00 | 3612.00 | 3614.05 | 59.86 | 216260.09 | 3613.07 2014-05-26 12:04:00 | 3614.06 | 3616.52 | 3612.03 | 3615.53 | 25.79 | 93229.33 | 3615.36 2014-05-26 12:05:00 | 3615.38 | 3616.94 | 3615.10 | 3615.12 | 62.06 | 224390.93 | 3615.71 2014-05-26 12:06:00 | 3616.00 | 3616.03 | 3615.20 | 3615.32 | 14.47 | 52327.91 | 3615.55 2014-05-26 12:07:00 | 3615.75 | 3617.91 | 3615.30 | 3617.91 | 5.90 | 21342.12 | 3616.70 2014-05-26 12:08:00 | 3617.91 | 3617.91 | 3616.28 | 3616.28 | 69.11 | 249998.98 | 3617.30 2014-05-26 12:09:00 | 3617.50 | 3617.58 | 3616.00 | 3616.80 | 89.41 | 323372.77 | 3616.70 2014-05-26 12:10:00 | 3617.00 | 3617.22 | 3615.10 | 3616.50 | 80.07 | 289524.36 | 3615.85 2014-05-26 12:11:00 | 3615.32 | 3617.00 | 3615.32 | 3615.42 | 13.42 | 48512.78 | 3616.04 2014-05-26 12:12:00 | 3615.44 | 3615.44 | 3615.00 | 3615.00 | 28.48 | 102966.65 | 3615.02 2014-05-26 12:13:00 | 3615.00 | 3615.03 | 3614.84 | 3615.00 | 34.51 | 124734.78 | 3614.98 2014-05-26 12:14:00 | 3615.04 | 3615.75 | 3614.98 | 3614.98 | 7.93 | 28681.91 | 3615.06 2014-05-26 12:15:00 | 3614.84 | 3614.84 | 3613.00 | 3613.03 | 22.98 | 83059.29 | 3614.26 2014-05-26 12:16:00 | 3614.00 | 3615.62 | 3613.07 | 3614.71 | 19.75 | 71390.18 | 3614.88 2014-05-26 12:17:00 | 3615.00 | 3616.31 | 3615.00 | 3616.31 | 13.83 | 49982.15 | 3615.35 2014-05-26 12:18:00 | 3616.25 | 3616.25 | 3616.00 | 3616.00 | 14.20 | 51362.74 | 3616.08 2014-05-26 12:19:00 | 3616.00 | 3616.30 | 3615.00 | 3616.30 | 17.34 | 62701.39 | 3616.00 2014-05-26 12:20:00 | 3616.25 | 3616.26 | 3615.88 | 3616.12 | 10.83 | 39164.94 | 3616.00 2014-05-26 12:21:00 | 3616.12 | 3616.12 | 3614.30 | 3614.30 | 6.64 | 24008.41 | 3615.18 2014-05-26 12:22:00 | 3614.26 | 3614.26 | 3613.24 | 3613.24 | 1.60 | 5792.63 | 3613.62 2014-05-26 12:23:00 | 3613.24 | 3613.60 | 3612.40 | 3613.40 | 48.65 | 175781.71 | 3613.04 2014-05-26 12:24:00 | 3614.00 | 3614.06 | 3613.60 | 3614.00 | 15.73 | 56829.24 | 3613.94 2014-05-26 12:25:00 | 3614.00 | 3614.44 | 3614.00 | 3614.44 | 4.44 | 16031.79 | 3614.02 2014-05-26 12:26:00 | 3614.10 | 3614.10 | 3612.96 | 3613.00 | 14.45 | 52229.89 | 3613.52 2014-05-26 12:27:00 | 3612.46 | 3613.00 | 3610.00 | 3610.77 | 76.76 | 277251.67 | 3611.88 2014-05-26 12:28:00 | 3610.79 | 3611.02 | 3610.79 | 3611.02 | 10.65 | 38470.09 | 3610.86 2014-05-26 12:29:00 | 3611.02 | 3611.49 | 3610.00 | 3610.00 | 113.85 | 411073.23 | 3610.56 2014-05-26 12:30:00 | 3610.50 | 3610.50 | 3608.00 | 3608.00 | 14.61 | 52745.34 | 3609.73 2014-05-26 12:31:00 | 3608.00 | 3608.00 | 3605.03 | 3605.03 | 46.67 | 168339.89 | 3607.03 2014-05-26 12:32:00 | 3606.03 | 3606.04 | 3604.98 | 3606.04 | 20.82 | 75073.51 | 3605.32 2014-05-26 12:33:00 | 3606.08 | 3607.10 | 3600.00 | 3600.00 | 168.37 | 606484.97 | 3602.05 2014-05-26 12:34:00 | 3603.00 | 3605.00 | 3599.02 | 3603.00 | 65.60 | 236312.94 | 3602.11 2014-05-26 12:35:00 | 3603.00 | 3604.25 | 3602.03 | 3602.11 | 10.93 | 39382.91 | 3602.86 2014-05-26 12:36:00 | 3602.13 | 3602.13 | 3600.00 | 3600.47 | 33.80 | 121749.17 | 3601.62 2014-05-26 12:37:00 | 3600.47 | 3600.49 | 3591.00 | 3597.00 | 115.19 | 414352.24 | 3597.24 2014-05-26 12:38:00 | 3597.00 | 3597.00 | 3590.00 | 3591.18 | 160.93 | 578110.11 | 3592.33 2014-05-26 12:39:00 | 3590.89 | 3594.88 | 3590.39 | 3591.94 | 76.42 | 274514.40 | 3592.37 2014-05-26 12:40:00 | 3591.93 | 3594.99 | 3591.93 | 3594.88 | 45.84 | 164717.31 | 3593.15 2014-05-26 12:41:00 | 3594.92 | 3597.90 | 3594.00 | 3596.99 | 51.32 | 184539.22 | 3595.85 2014-05-26 12:42:00 | 3596.99 | 3597.00 | 3594.33 | 3595.09 | 54.86 | 197249.49 | 3595.57 2014-05-26 12:43:00 | 3595.10 | 3597.00 | 3595.00 | 3595.00 | 48.22 | 173348.31 | 3595.24 2014-05-26 12:44:00 | 3595.00 | 3595.00 | 3588.00 | 3591.01 | 82.78 | 297232.31 | 3590.76 2014-05-26 12:45:00 | 3591.05 | 3592.00 | 3590.46 | 3590.52 | 14.11 | 50676.82 | 3590.79 2014-05-26 12:46:00 | 3591.00 | 3593.00 | 3590.10 | 3592.87 | 51.55 | 185128.81 | 3591.25 2014-05-26 12:47:00 | 3592.07 | 3595.99 | 3592.07 | 3595.99 | 69.84 | 250998.36 | 3593.70 2014-05-26 12:48:00 | 3595.99 | 3598.00 | 3595.12 | 3597.95 | 49.14 | 176764.56 | 3597.09 2014-05-26 12:49:00 | 3597.95 | 3599.00 | 3596.30 | 3599.00 | 33.75 | 121438.94 | 3597.87 2014-05-26 12:50:00 | 3598.38 | 3604.90 | 3597.98 | 3604.02 | 112.29 | 404377.45 | 3601.35 2014-05-26 12:51:00 | 3604.04 | 3604.04 | 3598.94 | 3598.94 | 96.29 | 346771.34 | 3601.36 2014-05-26 12:52:00 | 3598.91 | 3600.94 | 3597.91 | 3597.91 | 33.03 | 118906.00 | 3599.83 2014-05-26 12:53:00 | 3598.83 | 3600.14 | 3598.83 | 3600.14 | 35.34 | 127233.04 | 3599.85 2014-05-26 12:54:00 | 3600.25 | 3601.50 | 3600.00 | 3601.50 | 27.73 | 99833.19 | 3600.71 2014-05-26 12:55:00 | 3601.05 | 3602.02 | 3599.98 | 3599.98 | 50.92 | 183379.82 | 3601.54 2014-05-26 12:56:00 | 3599.98 | 3600.00 | 3597.00 | 3597.90 | 34.92 | 125676.48 | 3599.50 2014-05-26 12:57:00 | 3597.00 | 3597.00 | 3594.82 | 3594.82 | 18.59 | 66853.91 | 3595.84 2014-05-26 12:58:00 | 3594.41 | 3595.00 | 3592.90 | 3595.00 | 23.77 | 85457.53 | 3594.73 2014-05-26 12:59:00 | 3595.97 | 3597.78 | 3595.97 | 3597.78 | 19.22 | 69127.38 | 3597.01 2014-05-26 13:00:00 | 3597.78 | 3597.80 | 3592.33 | 3595.59 | 30.05 | 108072.55 | 3596.18 2014-05-26 13:01:00 | 3595.59 | 3595.94 | 3593.98 | 3593.98 | 11.74 | 42209.32 | 3594.42 2014-05-26 13:02:00 | 3593.92 | 3593.92 | 3591.39 | 3592.62 | 70.07 | 251732.64 | 3592.49 2014-05-26 13:03:00 | 3591.31 | 3592.74 | 3589.38 | 3590.00 | 32.96 | 118358.81 | 3590.66 2014-05-26 13:04:00 | 3591.00 | 3592.05 | 3590.09 | 3590.13 | 28.08 | 100849.67 | 3591.00 2014-05-26 13:05:00 | 3590.23 | 3595.00 | 3590.23 | 3593.46 | 35.81 | 128686.52 | 3593.39 2014-05-26 13:06:00 | 3594.00 | 3600.00 | 3593.09 | 3599.98 | 105.10 | 377987.02 | 3596.45 2014-05-26 13:07:00 | 3599.97 | 3599.98 | 3595.00 | 3595.00 | 62.86 | 226165.41 | 3598.21 2014-05-26 13:08:00 | 3594.91 | 3596.55 | 3594.91 | 3596.02 | 70.02 | 251741.12 | 3595.53 2014-05-26 13:09:00 | 3596.62 | 3596.63 | 3595.02 | 3596.00 | 11.15 | 40092.66 | 3596.08 2014-05-26 13:10:00 | 3596.00 | 3596.43 | 3595.00 | 3595.00 | 52.54 | 188929.57 | 3595.71 2014-05-26 13:11:00 | 3595.00 | 3595.96 | 3594.04 | 3594.04 | 4.97 | 17883.48 | 3595.39 2014-05-26 13:12:00 | 3594.00 | 3594.00 | 3590.53 | 3591.94 | 7.79 | 27980.62 | 3592.33 2014-05-26 13:13:00 | 3590.60 | 3591.91 | 3585.00 | 3589.81 | 83.36 | 299070.45 | 3587.57 2014-05-26 13:14:00 | 3589.04 | 3589.04 | 3585.20 | 3587.65 | 44.31 | 158986.23 | 3587.80 2014-05-26 13:15:00 | 3587.61 | 3587.93 | 3584.62 | 3584.62 | 117.31 | 420760.86 | 3586.90 2014-05-26 13:16:00 | 3586.00 | 3592.00 | 3585.00 | 3590.00 | 76.68 | 275117.32 | 3587.68 2014-05-26 13:17:00 | 3589.56 | 3590.91 | 3588.00 | 3588.89 | 71.78 | 257611.38 | 3588.85 2014-05-26 13:18:00 | 3588.00 | 3591.98 | 3587.97 | 3589.31 | 77.53 | 278343.78 | 3590.14 2014-05-26 13:19:00 | 3590.43 | 3594.81 | 3589.20 | 3592.00 | 52.78 | 189605.82 | 3592.18 2014-05-26 13:20:00 | 3592.02 | 3596.05 | 3592.00 | 3596.05 | 38.47 | 138235.28 | 3593.79 2014-05-26 13:21:00 | 3596.09 | 3598.00 | 3595.96 | 3596.74 | 48.97 | 176140.47 | 3596.76 2014-05-26 13:22:00 | 3596.76 | 3596.76 | 3591.29 | 3592.92 | 125.80 | 452131.44 | 3594.11 2014-05-26 13:23:00 | 3591.33 | 3592.89 | 3591.00 | 3591.30 | 75.11 | 269799.56 | 3591.87 2014-05-26 13:24:00 | 3591.30 | 3592.08 | 3590.00 | 3590.22 | 70.27 | 252337.65 | 3591.07 2014-05-26 13:25:00 | 3590.95 | 3591.83 | 3590.95 | 3591.83 | 16.84 | 60460.35 | 3591.35 2014-05-26 13:26:00 | 3591.83 | 3592.08 | 3591.83 | 3591.99 | 12.37 | 44442.87 | 3591.92 2014-05-26 13:27:00 | 3592.08 | 3592.22 | 3591.09 | 3592.02 | 15.18 | 54530.92 | 3592.05 2014-05-26 13:28:00 | 3592.00 | 3592.24 | 3591.74 | 3591.90 | 24.57 | 88239.23 | 3592.07 2014-05-26 13:29:00 | 3591.41 | 3594.00 | 3591.41 | 3592.00 | 63.48 | 228031.40 | 3592.35 2014-05-26 13:30:00 | 3592.00 | 3593.01 | 3592.00 | 3592.58 | 17.26 | 62013.94 | 3592.51 2014-05-26 13:31:00 | 3593.69 | 3595.09 | 3592.58 | 3595.09 | 68.90 | 247660.23 | 3594.38 2014-05-26 13:32:00 | 3595.09 | 3595.18 | 3593.33 | 3594.60 | 31.17 | 112053.34 | 3594.56 2014-05-26 13:33:00 | 3594.00 | 3596.00 | 3594.00 | 3596.00 | 11.00 | 39547.99 | 3594.94 2014-05-26 13:34:00 | 3595.12 | 3595.12 | 3594.00 | 3595.00 | 26.50 | 95244.86 | 3594.82 2014-05-26 13:35:00 | 3595.00 | 3595.13 | 3594.75 | 3595.06 | 15.80 | 56808.02 | 3594.99 2014-05-26 13:36:00 | 3595.06 | 3596.01 | 3595.06 | 3596.00 | 12.77 | 45911.12 | 3595.80 2014-05-26 13:37:00 | 3595.00 | 3596.50 | 3594.38 | 3596.48 | 31.42 | 112985.76 | 3595.64 2014-05-26 13:38:00 | 3596.33 | 3596.44 | 3595.38 | 3596.44 | 52.19 | 187680.13 | 3596.02 2014-05-26 13:39:00 | 3595.68 | 3596.45 | 3594.92 | 3595.06 | 21.82 | 78460.43 | 3595.14 2014-05-26 13:40:00 | 3596.00 | 3596.00 | 3594.90 | 3595.00 | 14.72 | 52934.65 | 3595.37 2014-05-26 13:41:00 | 3594.96 | 3594.96 | 3592.96 | 3592.97 | 42.60 | 153084.99 | 3593.71 2014-05-26 13:42:00 | 3592.97 | 3594.00 | 3592.00 | 3593.04 | 23.68 | 85087.24 | 3593.06 2014-05-26 13:43:00 | 3593.28 | 3593.88 | 3592.96 | 3592.96 | 8.72 | 31315.14 | 3593.25 2014-05-26 13:44:00 | 3592.96 | 3594.00 | 3592.64 | 3592.72 | 14.31 | 51398.75 | 3593.06 2014-05-26 13:45:00 | 3593.98 | 3593.98 | 3592.70 | 3593.50 | 21.91 | 78723.22 | 3593.36 2014-05-26 13:46:00 | 3593.04 | 3593.04 | 3591.88 | 3591.90 | 38.40 | 137948.29 | 3592.40 2014-05-26 13:47:00 | 3591.75 | 3591.84 | 3591.00 | 3591.00 | 28.08 | 100850.53 | 3591.03 2014-05-26 13:48:00 | 3591.02 | 3591.02 | 3590.00 | 3590.18 | 30.57 | 109763.63 | 3590.21 2014-05-26 13:49:00 | 3590.18 | 3591.00 | 3590.18 | 3590.40 | 5.01 | 17976.92 | 3590.36 2014-05-26 13:50:00 | 3591.04 | 3592.28 | 3591.04 | 3592.28 | 18.64 | 66963.14 | 3591.86 2014-05-26 13:51:00 | 3593.00 | 3593.06 | 3591.00 | 3591.97 | 40.85 | 146717.97 | 3592.07 2014-05-26 13:52:00 | 3591.02 | 3592.78 | 3591.02 | 3592.04 | 14.41 | 51781.83 | 3592.47 2014-05-26 13:53:00 | 3592.60 | 3593.99 | 3592.60 | 3593.99 | 13.90 | 49953.53 | 3593.00 2014-05-26 13:54:00 | 3593.90 | 3596.46 | 3593.90 | 3596.46 | 25.51 | 91696.58 | 3595.10 2014-05-26 13:55:00 | 3596.48 | 3600.00 | 3596.48 | 3600.00 | 48.77 | 175526.19 | 3598.84 2014-05-26 13:56:00 | 3599.98 | 3609.11 | 3599.96 | 3607.69 | 115.12 | 414764.24 | 3602.89 2014-05-26 13:57:00 | 3607.72 | 3612.98 | 3607.72 | 3609.98 | 185.18 | 668539.65 | 3610.16 2014-05-26 13:58:00 | 3609.95 | 3614.97 | 3608.96 | 3614.97 | 85.35 | 308149.60 | 3610.51 2014-05-26 13:59:00 | 3614.98 | 3618.90 | 3612.00 | 3618.90 | 69.26 | 250299.95 | 3613.71 2014-05-26 14:00:00 | 3618.04 | 3624.84 | 3618.04 | 3624.82 | 130.87 | 473946.63 | 3621.45 2014-05-26 14:01:00 | 3624.90 | 3625.96 | 3621.50 | 3624.02 | 162.16 | 587551.80 | 3623.35 2014-05-26 14:02:00 | 3624.02 | 3624.94 | 3617.04 | 3619.04 | 100.30 | 363082.82 | 3620.11 2014-05-26 14:03:00 | 3619.81 | 3621.00 | 3616.01 | 3620.00 | 129.18 | 467536.19 | 3619.37 2014-05-26 14:04:00 | 3620.04 | 3625.00 | 3619.00 | 3623.00 | 130.59 | 473113.37 | 3622.89 2014-05-26 14:05:00 | 3623.02 | 3625.00 | 3622.87 | 3624.00 | 149.45 | 541509.59 | 3623.40 2014-05-26 14:06:00 | 3623.53 | 3624.68 | 3621.00 | 3623.00 | 73.78 | 267308.08 | 3623.04 2014-05-26 14:07:00 | 3623.88 | 3625.98 | 3622.00 | 3622.48 | 73.18 | 265219.08 | 3624.30 2014-05-26 14:08:00 | 3623.00 | 3628.90 | 3622.54 | 3625.00 | 118.80 | 430823.88 | 3626.40 2014-05-26 14:09:00 | 3625.00 | 3626.06 | 3624.70 | 3624.70 | 25.39 | 92047.19 | 3625.05 2014-05-26 14:10:00 | 3625.00 | 3633.00 | 3624.00 | 3630.00 | 159.30 | 578080.77 | 3628.95 2014-05-26 14:11:00 | 3629.98 | 3630.56 | 3627.04 | 3629.56 | 102.93 | 373544.12 | 3629.28 2014-05-26 14:12:00 | 3628.21 | 3631.00 | 3628.20 | 3631.00 | 82.14 | 298151.72 | 3629.62 2014-05-26 14:13:00 | 3631.02 | 3632.00 | 3625.99 | 3625.99 | 84.65 | 307138.78 | 3628.38 2014-05-26 14:14:00 | 3625.00 | 3627.02 | 3624.08 | 3626.20 | 87.40 | 316886.65 | 3625.91 2014-05-26 14:15:00 | 3626.00 | 3626.00 | 3616.00 | 3623.87 | 87.75 | 317770.43 | 3621.36 2014-05-26 14:16:00 | 3622.69 | 3623.99 | 3620.00 | 3622.81 | 85.72 | 310490.55 | 3622.02 2014-05-26 14:17:00 | 3622.81 | 3623.06 | 3616.02 | 3620.00 | 73.86 | 267408.24 | 3620.57 2014-05-26 14:18:00 | 3619.96 | 3619.96 | 3613.50 | 3614.96 | 65.44 | 236689.78 | 3616.68 2014-05-26 14:19:00 | 3614.89 | 3618.01 | 3613.08 | 3614.20 | 108.58 | 392525.67 | 3615.12 2014-05-26 14:20:00 | 3614.48 | 3649.95 | 3614.18 | 3625.02 | 425.61 | 1546140.69 | 3632.80 2014-05-26 14:21:00 | 3625.04 | 3628.00 | 3625.00 | 3628.00 | 86.53 | 313853.92 | 3626.94 2014-05-26 14:22:00 | 3628.00 | 3628.00 | 3624.01 | 3624.31 | 48.46 | 175703.80 | 3625.75 2014-05-26 14:23:00 | 3624.31 | 3639.00 | 3621.08 | 3639.00 | 183.79 | 667033.81 | 3629.37 2014-05-26 14:24:00 | 3640.00 | 3648.22 | 3621.53 | 3632.05 | 126.07 | 458413.55 | 3636.15 2014-05-26 14:25:00 | 3633.00 | 3650.00 | 3628.24 | 3632.13 | 282.36 | 1027540.89 | 3639.17 2014-05-26 14:26:00 | 3632.15 | 3642.94 | 3632.15 | 3641.02 | 63.37 | 230536.58 | 3638.12 2014-05-26 14:27:00 | 3642.81 | 3648.00 | 3638.00 | 3640.00 | 178.98 | 651715.02 | 3641.21 2014-05-26 14:28:00 | 3642.00 | 3643.00 | 3635.11 | 3638.04 | 74.41 | 270815.35 | 3639.65 2014-05-26 14:29:00 | 3639.93 | 3639.93 | 3636.00 | 3638.08 | 26.23 | 95404.97 | 3637.80 2014-05-26 14:30:00 | 3638.98 | 3638.98 | 3635.00 | 3635.00 | 84.49 | 307298.15 | 3636.97 2014-05-26 14:31:00 | 3635.00 | 3635.00 | 3631.31 | 3631.33 | 86.73 | 315023.60 | 3632.44 2014-05-26 14:32:00 | 3631.33 | 3632.70 | 3629.98 | 3629.98 | 47.88 | 173865.64 | 3631.13 2014-05-26 14:33:00 | 3629.96 | 3637.74 | 3629.71 | 3636.00 | 96.66 | 351127.16 | 3632.75 2014-05-26 14:34:00 | 3636.02 | 3637.80 | 3636.00 | 3636.04 | 73.81 | 268442.95 | 3636.85 2014-05-26 14:35:00 | 3636.06 | 3636.08 | 3630.20 | 3630.20 | 40.98 | 148853.99 | 3632.80 2014-05-26 14:36:00 | 3630.12 | 3632.08 | 3629.00 | 3631.15 | 81.85 | 297108.61 | 3630.09 2014-05-26 14:37:00 | 3631.94 | 3634.96 | 3630.20 | 3630.20 | 38.48 | 139735.96 | 3631.49 2014-05-26 14:38:00 | 3630.20 | 3632.02 | 3627.32 | 3629.00 | 97.79 | 354948.62 | 3629.85 2014-05-26 14:39:00 | 3630.00 | 3630.84 | 3628.00 | 3629.03 | 22.33 | 81021.91 | 3628.88 2014-05-26 14:40:00 | 3629.03 | 3629.80 | 3619.94 | 3623.09 | 290.71 | 1053263.71 | 3623.10 2014-05-26 14:41:00 | 3623.09 | 3628.96 | 3623.00 | 3627.12 | 100.88 | 365757.78 | 3625.71 2014-05-26 14:42:00 | 3628.93 | 3628.99 | 3623.44 | 3626.31 | 53.31 | 193392.95 | 3627.43 2014-05-26 14:43:00 | 3625.36 | 3626.90 | 3623.01 | 3624.03 | 30.68 | 111196.47 | 3624.40 2014-05-26 14:44:00 | 3624.03 | 3626.00 | 3624.00 | 3625.97 | 31.17 | 112954.40 | 3624.40 2014-05-26 14:45:00 | 3625.98 | 3628.22 | 3625.98 | 3627.72 | 24.35 | 88318.10 | 3627.32 2014-05-26 14:46:00 | 3628.00 | 3630.00 | 3626.36 | 3627.00 | 74.81 | 271444.62 | 3628.50 2014-05-26 14:47:00 | 3627.00 | 3629.00 | 3623.00 | 3627.10 | 53.93 | 195551.85 | 3626.37 2014-05-26 14:48:00 | 3627.50 | 3632.87 | 3627.00 | 3632.52 | 124.52 | 451946.71 | 3629.66 2014-05-26 14:49:00 | 3632.52 | 3634.98 | 3630.52 | 3633.02 | 71.51 | 259784.87 | 3632.90 2014-05-26 14:50:00 | 3633.03 | 3633.90 | 3627.00 | 3629.00 | 102.02 | 370293.27 | 3629.69 2014-05-26 14:51:00 | 3628.23 | 3629.00 | 3627.08 | 3628.08 | 28.28 | 102584.25 | 3628.09 2014-05-26 14:52:00 | 3628.10 | 3628.86 | 3624.96 | 3624.96 | 40.16 | 145673.20 | 3627.32 2014-05-26 14:53:00 | 3624.94 | 3626.90 | 3623.00 | 3625.81 | 137.55 | 498578.25 | 3624.65 2014-05-26 14:54:00 | 3624.97 | 3625.19 | 3623.10 | 3623.10 | 35.03 | 126959.34 | 3624.51 2014-05-26 14:55:00 | 3623.10 | 3625.04 | 3622.03 | 3624.80 | 66.72 | 241758.96 | 3623.65 2014-05-26 14:56:00 | 3624.95 | 3625.00 | 3623.10 | 3623.40 | 36.26 | 131400.52 | 3624.24 2014-05-26 14:57:00 | 3623.63 | 3624.99 | 3623.13 | 3624.53 | 76.32 | 276560.02 | 3623.88 2014-05-26 14:58:00 | 3623.70 | 3624.99 | 3623.36 | 3624.17 | 40.59 | 147110.64 | 3624.13 2014-05-26 14:59:00 | 3624.67 | 3624.67 | 3622.00 | 3622.00 | 65.25 | 236379.81 | 3622.73 2014-05-26 15:00:00 | 3622.00 | 3622.00 | 3615.11 | 3617.03 | 81.14 | 293677.60 | 3619.35 2014-05-26 15:01:00 | 3617.03 | 3617.13 | 3609.98 | 3615.09 | 146.43 | 528966.45 | 3612.54 2014-05-26 15:02:00 | 3613.79 | 3617.19 | 3613.79 | 3613.95 | 95.46 | 345094.51 | 3614.99 2014-05-26 15:03:00 | 3613.93 | 3613.93 | 3603.03 | 3611.97 | 80.37 | 290087.37 | 3609.44 2014-05-26 15:04:00 | 3612.93 | 3614.16 | 3611.00 | 3614.16 | 16.46 | 59471.15 | 3613.73 2014-05-26 15:05:00 | 3614.16 | 3614.82 | 3611.02 | 3614.00 | 125.62 | 453902.63 | 3613.36 2014-05-26 15:06:00 | 3614.00 | 3614.00 | 3611.24 | 3612.97 | 15.06 | 54429.74 | 3613.47 2014-05-26 15:07:00 | 3612.90 | 3613.00 | 3611.00 | 3613.00 | 72.09 | 260404.51 | 3612.21 2014-05-26 15:08:00 | 3612.63 | 3614.00 | 3611.00 | 3612.00 | 59.95 | 216613.61 | 3613.48 2014-05-26 15:09:00 | 3612.00 | 3613.83 | 3611.06 | 3612.83 | 19.65 | 70971.66 | 3612.16 2014-05-26 15:10:00 | 3612.81 | 3614.00 | 3612.79 | 3613.74 | 29.31 | 105888.50 | 3613.20 2014-05-26 15:11:00 | 3613.02 | 3614.00 | 3612.92 | 3613.96 | 18.81 | 67971.54 | 3613.39 2014-05-26 15:12:00 | 3613.96 | 3614.00 | 3613.06 | 3614.00 | 17.65 | 63775.73 | 3613.97 2014-05-26 15:13:00 | 3614.00 | 3614.10 | 3613.23 | 3614.00 | 28.38 | 102553.55 | 3613.97 2014-05-26 15:14:00 | 3613.40 | 3614.20 | 3611.58 | 3614.18 | 71.32 | 257721.68 | 3613.39 2014-05-26 15:15:00 | 3613.98 | 3615.12 | 3612.20 | 3615.12 | 32.03 | 115761.29 | 3614.15 2014-05-26 15:16:00 | 3615.18 | 3616.00 | 3611.01 | 3613.21 | 43.82 | 158341.46 | 3613.78 2014-05-26 15:17:00 | 3614.24 | 3614.24 | 3612.08 | 3612.14 | 47.13 | 170277.73 | 3612.94 2014-05-26 15:18:00 | 3613.35 | 3614.00 | 3611.02 | 3614.00 | 17.27 | 62374.89 | 3612.79 2014-05-26 15:19:00 | 3613.00 | 3613.82 | 3612.02 | 3612.29 | 51.12 | 184712.36 | 3613.10 2014-05-26 15:20:00 | 3612.29 | 3613.75 | 3612.10 | 3612.20 | 45.68 | 165036.32 | 3612.96 2014-05-26 15:21:00 | 3612.46 | 3613.62 | 3612.17 | 3612.30 | 21.27 | 76849.71 | 3612.72 2014-05-26 15:22:00 | 3612.38 | 3614.93 | 3611.93 | 3611.94 | 96.49 | 348543.57 | 3612.41 2014-05-26 15:23:00 | 3611.90 | 3612.02 | 3611.00 | 3611.90 | 22.75 | 82186.03 | 3611.94 2014-05-26 15:24:00 | 3611.92 | 3613.76 | 3611.90 | 3613.64 | 37.19 | 134354.11 | 3612.83 2014-05-26 15:25:00 | 3612.62 | 3613.80 | 3612.00 | 3613.02 | 14.67 | 53021.13 | 3613.27 2014-05-26 15:26:00 | 3613.02 | 3613.02 | 3611.30 | 3611.75 | 3.75 | 13543.62 | 3611.63 2014-05-26 15:27:00 | 3612.25 | 3615.97 | 3612.02 | 3614.21 | 25.90 | 93590.01 | 3613.65 2014-05-26 15:28:00 | 3614.21 | 3614.84 | 3614.00 | 3614.65 | 20.78 | 75096.01 | 3614.38 2014-05-26 15:29:00 | 3615.00 | 3622.00 | 3615.00 | 3622.00 | 60.39 | 218552.42 | 3618.84 2014-05-26 15:30:00 | 3620.93 | 3624.98 | 3620.29 | 3621.90 | 62.30 | 225737.13 | 3623.45 2014-05-26 15:31:00 | 3621.48 | 3627.07 | 3615.10 | 3626.84 | 77.63 | 281264.44 | 3623.14 2014-05-26 15:32:00 | 3626.84 | 3626.84 | 3617.20 | 3620.00 | 83.29 | 301831.51 | 3623.99 2014-05-26 15:33:00 | 3620.00 | 3622.98 | 3619.65 | 3622.26 | 30.61 | 110852.05 | 3621.08 2014-05-26 15:34:00 | 3621.75 | 3622.00 | 3621.10 | 3621.74 | 8.56 | 30999.68 | 3621.46 2014-05-26 15:35:00 | 3621.20 | 3624.70 | 3621.00 | 3621.96 | 64.92 | 235122.50 | 3621.89 2014-05-26 15:36:00 | 3621.96 | 3623.95 | 3621.96 | 3623.00 | 29.06 | 105259.65 | 3622.77 2014-05-26 15:37:00 | 3623.10 | 3626.00 | 3621.00 | 3623.62 | 167.82 | 608089.95 | 3623.53 2014-05-26 15:38:00 | 3623.62 | 3625.00 | 3621.00 | 3621.00 | 33.48 | 121295.41 | 3623.46 2014-05-26 15:39:00 | 3621.00 | 3622.04 | 3618.00 | 3618.01 | 81.69 | 295683.92 | 3619.72 2014-05-26 15:40:00 | 3619.75 | 3620.00 | 3618.02 | 3619.33 | 60.25 | 218051.87 | 3619.06 2014-05-26 15:41:00 | 3618.80 | 3619.99 | 3618.50 | 3619.99 | 75.78 | 274263.86 | 3619.21 2014-05-26 15:42:00 | 3619.99 | 3621.98 | 3618.50 | 3618.50 | 51.81 | 187556.60 | 3620.36 2014-05-26 15:43:00 | 3618.50 | 3621.80 | 3618.50 | 3621.77 | 51.04 | 184703.98 | 3618.74 2014-05-26 15:44:00 | 3621.77 | 3623.00 | 3621.05 | 3621.15 | 23.59 | 85460.64 | 3622.29 2014-05-26 15:45:00 | 3622.03 | 3626.00 | 3622.02 | 3622.02 | 106.55 | 386181.95 | 3624.59 2014-05-26 15:46:00 | 3624.93 | 3624.93 | 3621.01 | 3621.96 | 33.47 | 121240.39 | 3622.90 2014-05-26 15:47:00 | 3621.93 | 3623.71 | 3621.01 | 3621.14 | 24.81 | 89865.31 | 3621.70 2014-05-26 15:48:00 | 3621.86 | 3623.96 | 3620.00 | 3620.98 | 37.23 | 134806.89 | 3621.31 2014-05-26 15:49:00 | 3620.92 | 3622.00 | 3620.00 | 3621.20 | 19.29 | 69861.99 | 3620.92 2014-05-26 15:50:00 | 3621.22 | 3621.44 | 3620.76 | 3620.76 | 14.99 | 54288.00 | 3620.89 2014-05-26 15:51:00 | 3620.76 | 3620.76 | 3619.13 | 3619.96 | 21.34 | 77242.63 | 3620.13 2014-05-26 15:52:00 | 3619.00 | 3619.46 | 3618.50 | 3618.50 | 22.47 | 81308.80 | 3618.55 2014-05-26 15:53:00 | 3618.50 | 3618.50 | 3617.97 | 3617.97 | 21.61 | 78178.48 | 3618.37 2014-05-26 15:54:00 | 3618.44 | 3622.00 | 3616.14 | 3621.02 | 56.25 | 203506.52 | 3617.64 2014-05-26 15:55:00 | 3621.04 | 3622.91 | 3620.94 | 3620.94 | 33.74 | 122177.59 | 3621.58 2014-05-26 15:56:00 | 3620.00 | 3620.00 | 3614.05 | 3615.98 | 56.13 | 202990.97 | 3616.77 2014-05-26 15:57:00 | 3615.01 | 3617.00 | 3614.05 | 3616.12 | 56.19 | 203145.92 | 3615.28 2014-05-26 15:58:00 | 3616.12 | 3616.15 | 3610.03 | 3610.05 | 82.97 | 299854.63 | 3613.84 2014-05-26 15:59:00 | 3612.00 | 3615.08 | 3610.01 | 3612.00 | 72.75 | 262737.22 | 3611.36 2014-05-26 16:00:00 | 3611.90 | 3612.88 | 3607.00 | 3609.00 | 104.56 | 377475.76 | 3610.27 2014-05-26 16:01:00 | 3609.00 | 3611.52 | 3603.00 | 3608.66 | 108.35 | 390733.80 | 3606.15 2014-05-26 16:02:00 | 3608.78 | 3609.98 | 3608.73 | 3609.50 | 26.92 | 97162.64 | 3609.31 2014-05-26 16:03:00 | 3609.50 | 3610.00 | 3609.50 | 3610.00 | 6.19 | 22331.36 | 3609.98 2014-05-26 16:04:00 | 3610.00 | 3610.00 | 3609.01 | 3609.01 | 12.07 | 43579.23 | 3609.94 2014-05-26 16:05:00 | 3609.90 | 3609.98 | 3609.50 | 3609.98 | 1.01 | 3653.19 | 3609.87 2014-05-26 16:06:00 | 3609.98 | 3611.00 | 3609.98 | 3610.01 | 7.47 | 26977.82 | 3610.04 2014-05-26 16:07:00 | 3610.00 | 3610.01 | 3609.48 | 3609.48 | 10.30 | 37177.86 | 3609.85 2014-05-26 16:08:00 | 3609.01 | 3609.50 | 3608.00 | 3609.35 | 14.04 | 50681.13 | 3608.74 2014-05-26 16:09:00 | 3608.16 | 3609.17 | 3605.00 | 3606.90 | 24.56 | 88600.73 | 3607.52 2014-05-26 16:10:00 | 3606.86 | 3606.88 | 3604.98 | 3605.97 | 36.44 | 131384.54 | 3605.50 2014-05-26 16:11:00 | 3607.00 | 3609.50 | 3606.36 | 3608.01 | 37.67 | 135915.69 | 3607.97 2014-05-26 16:12:00 | 3607.98 | 3608.00 | 3607.18 | 3607.80 | 2.58 | 9293.77 | 3607.83 2014-05-26 16:13:00 | 3608.02 | 3608.04 | 3607.98 | 3608.00 | 9.11 | 32850.98 | 3608.01 2014-05-26 16:14:00 | 3608.00 | 3608.00 | 3606.04 | 3607.65 | 30.83 | 111214.14 | 3606.87 2014-05-26 16:15:00 | 3607.65 | 3609.99 | 3605.25 | 3606.00 | 93.70 | 338144.59 | 3608.76 2014-05-26 16:16:00 | 3606.00 | 3607.00 | 3600.30 | 3601.01 | 74.82 | 269608.42 | 3603.33 2014-05-26 16:17:00 | 3601.01 | 3608.15 | 3600.11 | 3602.00 | 38.93 | 140182.15 | 3601.15 2014-05-26 16:18:00 | 3602.63 | 3606.80 | 3600.10 | 3604.03 | 48.53 | 174908.41 | 3604.06 2014-05-26 16:19:00 | 3605.93 | 3606.00 | 3604.03 | 3604.25 | 34.27 | 123546.48 | 3605.20 2014-05-26 16:20:00 | 3605.25 | 3608.98 | 3604.02 | 3604.02 | 18.43 | 66469.65 | 3606.21 2014-05-26 16:21:00 | 3604.02 | 3604.58 | 3604.00 | 3604.05 | 8.83 | 31832.17 | 3604.19 2014-05-26 16:22:00 | 3604.48 | 3607.95 | 3604.48 | 3606.30 | 34.18 | 123255.34 | 3606.28 2014-05-26 16:23:00 | 3607.81 | 3608.00 | 3606.02 | 3606.78 | 47.90 | 172767.94 | 3607.00 2014-05-26 16:24:00 | 3606.78 | 3606.97 | 3605.00 | 3605.69 | 25.48 | 91883.30 | 3606.10 2014-05-26 16:25:00 | 3606.09 | 3606.54 | 3602.01 | 3604.07 | 38.48 | 138663.02 | 3603.98 2014-05-26 16:26:00 | 3604.15 | 3606.54 | 3604.15 | 3606.54 | 29.30 | 105648.09 | 3606.23 2014-05-26 16:27:00 | 3606.54 | 3611.02 | 3606.02 | 3611.00 | 13.13 | 47368.25 | 3608.18 2014-05-26 16:28:00 | 3611.02 | 3612.63 | 3610.00 | 3611.90 | 14.71 | 53115.73 | 3611.35 2014-05-26 16:29:00 | 3611.73 | 3612.68 | 3608.01 | 3609.90 | 36.84 | 133021.81 | 3610.80 2014-05-26 16:30:00 | 3609.90 | 3610.26 | 3609.90 | 3610.00 | 4.94 | 17829.79 | 3610.00 2014-05-26 16:31:00 | 3610.27 | 3618.00 | 3610.00 | 3613.05 | 29.46 | 106465.94 | 3613.92 2014-05-26 16:32:00 | 3613.07 | 3613.97 | 3612.02 | 3613.41 | 28.66 | 103543.99 | 3613.09 2014-05-26 16:33:00 | 3613.18 | 3613.18 | 3610.00 | 3610.92 | 16.84 | 60826.47 | 3611.59 2014-05-26 16:34:00 | 3610.15 | 3611.60 | 3610.00 | 3610.08 | 41.00 | 148029.87 | 3610.57 2014-05-26 16:35:00 | 3611.02 | 3611.42 | 3610.00 | 3610.00 | 7.68 | 27730.18 | 3610.70 2014-05-26 16:36:00 | 3610.00 | 3611.42 | 3607.55 | 3608.01 | 8.04 | 28996.29 | 3608.75 2014-05-26 16:37:00 | 3608.01 | 3608.01 | 3607.64 | 3607.64 | 4.89 | 17627.96 | 3607.85 2014-05-26 16:38:00 | 3607.63 | 3607.63 | 3607.56 | 3607.56 | 2.52 | 9094.72 | 3607.58 2014-05-26 16:39:00 | 3607.00 | 3607.60 | 3606.06 | 3607.60 | 9.66 | 34854.69 | 3607.03 2014-05-26 16:40:00 | 3607.29 | 3607.29 | 3606.52 | 3606.54 | 31.35 | 113089.10 | 3607.08 2014-05-26 16:41:00 | 3607.50 | 3619.11 | 3607.50 | 3612.79 | 40.43 | 146047.58 | 3612.09 2014-05-26 16:42:00 | 3612.79 | 3612.79 | 3611.01 | 3611.74 | 14.45 | 52208.91 | 3612.07 2014-05-26 16:43:00 | 3611.74 | 3611.96 | 3606.00 | 3610.02 | 13.02 | 46980.31 | 3609.70 2014-05-26 16:44:00 | 3610.05 | 3612.61 | 3610.05 | 3610.05 | 21.71 | 78398.62 | 3611.84 2014-05-26 16:45:00 | 3611.77 | 3612.05 | 3611.03 | 3612.03 | 18.20 | 65741.39 | 3611.77 2014-05-26 16:46:00 | 3612.02 | 3613.02 | 3612.02 | 3612.99 | 19.14 | 69151.67 | 3612.37 2014-05-26 16:47:00 | 3612.05 | 3612.05 | 3610.03 | 3611.48 | 15.00 | 54162.40 | 3611.79 2014-05-26 16:48:00 | 3612.00 | 3612.05 | 3612.00 | 3612.02 | 3.76 | 13581.22 | 3612.03 2014-05-26 16:49:00 | . | . | . | . | . | . | . 2014-05-26 16:50:00 | 3612.82 | 3612.98 | 3612.00 | 3612.00 | 7.64 | 27601.75 | 3612.79 2014-05-26 16:51:00 | 3612.00 | 3612.00 | 3612.00 | 3612.00 | 0.05 | 180.60 | 3612.00 2014-05-26 16:52:00 | 3612.00 | 3612.99 | 3612.00 | 3612.15 | 8.70 | 31428.02 | 3612.42 2014-05-26 16:53:00 | 3612.97 | 3616.00 | 3612.50 | 3613.03 | 12.25 | 44271.70 | 3613.72 2014-05-26 16:54:00 | 3613.75 | 3616.93 | 3613.75 | 3616.02 | 34.67 | 125366.02 | 3615.56 2014-05-26 16:55:00 | 3616.46 | 3617.80 | 3616.00 | 3616.02 | 32.30 | 116819.97 | 3616.49 2014-05-26 16:56:00 | 3616.02 | 3616.29 | 3613.50 | 3614.50 | 23.92 | 86489.89 | 3615.34 2014-05-26 16:57:00 | 3615.00 | 3615.85 | 3613.51 | 3613.51 | 4.44 | 16052.99 | 3613.91 2014-05-26 16:58:00 | 3613.51 | 3613.86 | 3612.51 | 3613.66 | 7.10 | 25670.31 | 3613.50 2014-05-26 16:59:00 | 3613.36 | 3614.36 | 3612.57 | 3613.75 | 2.22 | 8029.73 | 3613.74 2014-05-26 17:00:00 | 3613.25 | 3614.19 | 3611.01 | 3612.50 | 27.74 | 100199.84 | 3612.63 2014-05-26 17:01:00 | 3612.00 | 3612.97 | 3610.00 | 3611.23 | 28.68 | 103544.74 | 3610.98 2014-05-26 17:02:00 | 3611.25 | 3611.25 | 3609.30 | 3609.30 | 6.96 | 25120.01 | 3610.23 2014-05-26 17:03:00 | 3610.55 | 3610.91 | 3608.00 | 3609.78 | 55.20 | 199227.87 | 3609.40 2014-05-26 17:04:00 | 3608.54 | 3609.74 | 3608.54 | 3609.74 | 25.76 | 92968.09 | 3608.87 2014-05-26 17:05:00 | 3608.98 | 3609.74 | 3608.07 | 3609.05 | 20.39 | 73580.24 | 3608.82 2014-05-26 17:06:00 | 3608.13 | 3613.43 | 3608.13 | 3613.01 | 13.23 | 47746.25 | 3609.48 2014-05-26 17:07:00 | 3613.40 | 3615.02 | 3610.28 | 3614.99 | 19.09 | 68970.78 | 3613.68 2014-05-26 17:08:00 | 3614.00 | 3616.66 | 3613.45 | 3616.63 | 20.58 | 74375.01 | 3614.30 2014-05-26 17:09:00 | 3616.63 | 3618.49 | 3615.03 | 3617.16 | 25.77 | 93203.16 | 3617.15 2014-05-26 17:10:00 | 3617.16 | 3621.00 | 3617.16 | 3620.65 | 55.85 | 202131.24 | 3619.31 2014-05-26 17:11:00 | 3620.72 | 3620.98 | 3617.04 | 3617.04 | 46.86 | 169652.53 | 3620.57 2014-05-26 17:12:00 | 3618.05 | 3619.88 | 3611.00 | 3616.80 | 14.89 | 53844.98 | 3615.70 2014-05-26 17:13:00 | 3615.03 | 3615.03 | 3613.10 | 3613.58 | 33.12 | 119677.37 | 3613.99 2014-05-26 17:14:00 | 3614.28 | 3615.03 | 3613.22 | 3613.25 | 19.89 | 71893.68 | 3614.56 2014-05-26 17:15:00 | 3613.41 | 3614.07 | 3613.41 | 3614.07 | 6.15 | 22218.72 | 3613.97 2014-05-26 17:16:00 | 3614.99 | 3619.85 | 3614.06 | 3619.00 | 22.03 | 79665.49 | 3616.39 2014-05-26 17:17:00 | 3618.06 | 3618.06 | 3615.04 | 3615.98 | 6.28 | 22708.35 | 3617.13 2014-05-26 17:18:00 | 3615.16 | 3616.52 | 3615.06 | 3616.52 | 8.99 | 32512.95 | 3615.76 2014-05-26 17:19:00 | 3616.45 | 3619.72 | 3615.25 | 3619.72 | 21.28 | 76943.24 | 3616.60 2014-05-26 17:20:00 | 3619.63 | 3619.65 | 3619.18 | 3619.18 | 13.47 | 48763.23 | 3619.33 2014-05-26 17:21:00 | 3619.64 | 3619.64 | 3617.66 | 3617.97 | 20.12 | 72796.74 | 3618.67 2014-05-26 17:22:00 | 3617.95 | 3617.96 | 3615.00 | 3616.57 | 7.44 | 26901.73 | 3616.80 2014-05-26 17:23:00 | 3617.47 | 3617.65 | 3616.05 | 3617.44 | 0.38 | 1367.12 | 3616.72 2014-05-26 17:24:00 | 3616.59 | 3617.44 | 3616.00 | 3616.02 | 24.50 | 88597.58 | 3616.67 2014-05-26 17:25:00 | 3616.02 | 3616.02 | 3616.00 | 3616.02 | 5.62 | 20321.96 | 3616.01 2014-05-26 17:26:00 | 3616.00 | 3616.02 | 3614.01 | 3615.00 | 4.12 | 14899.02 | 3615.39 2014-05-26 17:27:00 | 3616.00 | 3616.02 | 3614.01 | 3614.01 | 2.75 | 9941.51 | 3615.10 2014-05-26 17:28:00 | 3614.04 | 3615.99 | 3614.00 | 3615.95 | 1.83 | 6607.84 | 3614.79 2014-05-26 17:29:00 | 3615.73 | 3616.04 | 3615.70 | 3616.03 | 4.46 | 16133.71 | 3615.80 2014-05-26 17:30:00 | 3617.00 | 3618.00 | 3615.70 | 3616.47 | 19.47 | 70429.85 | 3616.80 2014-05-26 17:31:00 | 3616.50 | 3617.97 | 3616.12 | 3617.82 | 19.18 | 69369.01 | 3616.74 2014-05-26 17:32:00 | 3617.82 | 3617.91 | 3616.50 | 3616.96 | 6.39 | 23108.08 | 3617.42 2014-05-26 17:33:00 | 3616.50 | 3616.75 | 3614.06 | 3615.88 | 13.00 | 46991.85 | 3615.87 2014-05-26 17:34:00 | 3615.66 | 3617.00 | 3614.38 | 3615.10 | 19.85 | 71780.89 | 3615.62 2014-05-26 17:35:00 | 3615.20 | 3616.92 | 3615.20 | 3615.97 | 10.98 | 39700.46 | 3616.04 2014-05-26 17:36:00 | 3615.58 | 3616.83 | 3615.58 | 3616.00 | 23.66 | 85555.02 | 3616.02 2014-05-26 17:37:00 | 3616.04 | 3617.94 | 3616.04 | 3617.94 | 1.15 | 4144.83 | 3616.78 2014-05-26 17:38:00 | 3617.42 | 3617.65 | 3616.55 | 3617.22 | 7.99 | 28904.99 | 3617.19 2014-05-26 17:39:00 | 3617.68 | 3617.81 | 3616.35 | 3617.68 | 12.24 | 44290.99 | 3617.36 2014-05-26 17:40:00 | 3617.52 | 3617.52 | 3616.28 | 3616.37 | 4.67 | 16902.08 | 3616.97 2014-05-26 17:41:00 | 3616.75 | 3617.93 | 3616.35 | 3617.01 | 24.77 | 89590.90 | 3617.06 2014-05-26 17:42:00 | 3617.54 | 3617.88 | 3616.07 | 3616.66 | 8.76 | 31699.14 | 3616.97 2014-05-26 17:43:00 | 3617.23 | 3617.46 | 3616.28 | 3616.28 | 17.62 | 63728.22 | 3617.02 2014-05-26 17:44:00 | 3616.28 | 3617.00 | 3616.22 | 3616.97 | 5.10 | 18446.52 | 3616.25 2014-05-26 17:45:00 | 3616.00 | 3616.98 | 3614.95 | 3616.95 | 12.80 | 46275.63 | 3615.85 2014-05-26 17:46:00 | 3616.93 | 3616.95 | 3614.00 | 3614.00 | 7.72 | 27905.87 | 3614.75 2014-05-26 17:47:00 | 3614.20 | 3616.77 | 3614.20 | 3615.09 | 8.82 | 31903.68 | 3615.56 2014-05-26 17:48:00 | 3615.96 | 3616.17 | 3614.00 | 3615.32 | 45.04 | 162816.28 | 3615.33 2014-05-26 17:49:00 | 3615.13 | 3616.85 | 3614.99 | 3615.38 | 16.72 | 60438.13 | 3615.37 2014-05-26 17:50:00 | 3615.38 | 3615.40 | 3614.00 | 3614.00 | 10.77 | 38936.30 | 3614.58 2014-05-26 17:51:00 | 3614.63 | 3616.96 | 3614.63 | 3615.10 | 6.00 | 21693.11 | 3614.92 2014-05-26 17:52:00 | 3615.17 | 3616.60 | 3614.70 | 3614.70 | 3.87 | 13973.89 | 3615.49 2014-05-26 17:53:00 | 3614.70 | 3616.00 | 3614.02 | 3615.47 | 0.90 | 3242.48 | 3614.80 2014-05-26 17:54:00 | 3614.52 | 3615.92 | 3614.50 | 3614.50 | 8.43 | 30482.17 | 3615.06 2014-05-26 17:55:00 | 3615.80 | 3615.80 | 3614.52 | 3614.52 | 18.50 | 66876.58 | 3615.15 2014-05-26 17:56:00 | 3615.58 | 3615.72 | 3614.83 | 3614.83 | 7.21 | 26078.45 | 3615.48 2014-05-26 17:57:00 | 3615.02 | 3615.02 | 3615.02 | 3615.02 | 0.02 | 72.30 | 3615.02 2014-05-26 17:58:00 | 3616.00 | 3616.29 | 3616.00 | 3616.29 | 1.44 | 5203.44 | 3616.01 2014-05-26 17:59:00 | 3616.02 | 3616.33 | 3616.02 | 3616.33 | 1.88 | 6805.88 | 3616.30 2014-05-26 18:00:00 | 3616.30 | 3616.33 | 3616.30 | 3616.33 | 0.71 | 2574.81 | 3616.30 2014-05-26 18:01:00 | 3615.84 | 3616.40 | 3615.67 | 3616.15 | 11.45 | 41403.97 | 3616.07 2014-05-26 18:02:00 | 3616.80 | 3618.33 | 3616.03 | 3618.03 | 32.02 | 115842.01 | 3617.69 2014-05-26 18:03:00 | 3618.06 | 3620.00 | 3618.06 | 3619.00 | 32.94 | 119206.99 | 3619.35 2014-05-26 18:04:00 | 3618.96 | 3619.04 | 3618.96 | 3619.04 | 9.05 | 32748.17 | 3618.98 2014-05-26 18:05:00 | 3619.04 | 3619.08 | 3619.04 | 3619.08 | 4.05 | 14639.03 | 3619.04 2014-05-26 18:06:00 | 3619.10 | 3620.41 | 3619.10 | 3619.18 | 9.88 | 35758.46 | 3619.64 2014-05-26 18:07:00 | 3619.18 | 3619.98 | 3619.16 | 3619.16 | 2.82 | 10209.91 | 3619.25 2014-05-26 18:08:00 | 3619.96 | 3619.96 | 3619.16 | 3619.91 | 1.07 | 3862.27 | 3619.75 2014-05-26 18:09:00 | 3619.96 | 3619.98 | 3619.24 | 3619.88 | 3.94 | 14276.03 | 3619.68 2014-05-26 18:10:00 | 3619.88 | 3620.36 | 3619.20 | 3619.75 | 23.72 | 85853.56 | 3619.92 2014-05-26 18:11:00 | 3619.20 | 3619.75 | 3618.00 | 3618.10 | 1.37 | 4961.72 | 3619.05 2014-05-26 18:12:00 | 3619.00 | 3619.00 | 3616.03 | 3617.97 | 4.54 | 16415.99 | 3617.45 2014-05-26 18:13:00 | 3617.55 | 3617.97 | 3616.23 | 3617.97 | 11.25 | 40692.04 | 3617.39 2014-05-26 18:14:00 | 3617.12 | 3617.12 | 3616.55 | 3616.61 | 14.36 | 51944.76 | 3617.07 2014-05-26 18:15:00 | 3618.00 | 3618.89 | 3618.00 | 3618.00 | 19.58 | 70825.00 | 3618.14 2014-05-26 18:16:00 | 3618.00 | 3618.45 | 3617.58 | 3618.45 | 3.27 | 11841.98 | 3618.08 2014-05-26 18:17:00 | 3618.47 | 3618.94 | 3618.45 | 3618.94 | 2.16 | 7819.52 | 3618.47 2014-05-26 18:18:00 | 3618.94 | 3618.94 | 3618.94 | 3618.94 | 0.06 | 217.14 | 3618.94 2014-05-26 18:19:00 | 3618.47 | 3618.47 | 3618.47 | 3618.47 | 0.01 | 36.18 | 3618.47 2014-05-26 18:20:00 | 3618.47 | 3620.00 | 3618.47 | 3618.49 | 0.65 | 2366.72 | 3618.84 2014-05-26 18:21:00 | 3619.77 | 3619.77 | 3618.52 | 3618.52 | 3.13 | 11310.63 | 3619.40 2014-05-26 18:22:00 | 3618.54 | 3618.54 | 3618.54 | 3618.54 | 0.01 | 36.19 | 3618.54 2014-05-26 18:23:00 | 3619.48 | 3619.48 | 3619.48 | 3619.48 | 0.83 | 3004.17 | 3619.48 2014-05-26 18:24:00 | 3619.48 | 3620.50 | 3619.48 | 3620.22 | 7.46 | 26990.66 | 3619.99 2014-05-26 18:25:00 | 3620.22 | 3621.50 | 3620.20 | 3620.53 | 3.74 | 13529.87 | 3620.52 2014-05-26 18:26:00 | 3620.57 | 3620.57 | 3620.57 | 3620.57 | 0.01 | 36.21 | 3620.57 2014-05-26 18:27:00 | . | . | . | . | . | . | . 2014-05-26 18:28:00 | 3620.57 | 3620.57 | 3620.55 | 3620.55 | 0.14 | 506.88 | 3620.56 2014-05-26 18:29:00 | 3621.00 | 3621.04 | 3621.00 | 3621.04 | 0.75 | 2723.02 | 3621.04 2014-05-26 18:30:00 | 3621.04 | 3621.04 | 3620.94 | 3620.94 | 11.40 | 41275.93 | 3621.01 2014-05-26 18:31:00 | 3620.94 | 3621.00 | 3620.74 | 3620.98 | 5.91 | 21407.22 | 3620.98 2014-05-26 18:32:00 | 3621.00 | 3621.04 | 3621.00 | 3621.04 | 4.95 | 17913.19 | 3621.02 2014-05-26 18:33:00 | 3620.75 | 3621.75 | 3620.55 | 3621.75 | 20.81 | 75368.12 | 3621.55 2014-05-26 18:34:00 | 3622.00 | 3625.07 | 3622.00 | 3623.99 | 25.40 | 92052.01 | 3623.95 2014-05-26 18:35:00 | 3624.65 | 3625.05 | 3624.65 | 3625.05 | 3.37 | 12205.05 | 3624.90 2014-05-26 18:36:00 | 3625.04 | 3625.47 | 3625.04 | 3625.28 | 5.44 | 19709.86 | 3625.13 2014-05-26 18:37:00 | 3625.28 | 3626.00 | 3625.28 | 3626.00 | 2.65 | 9618.52 | 3625.53 2014-05-26 18:38:00 | 3627.00 | 3630.00 | 3625.79 | 3627.50 | 100.44 | 364528.52 | 3629.42 2014-05-26 18:39:00 | 3627.50 | 3629.00 | 3627.45 | 3629.00 | 14.86 | 53932.28 | 3628.38 2014-05-26 18:40:00 | 3629.97 | 3630.00 | 3628.05 | 3629.55 | 72.17 | 261950.53 | 3629.68 2014-05-26 18:41:00 | 3628.45 | 3630.00 | 3627.41 | 3627.43 | 7.13 | 25880.28 | 3628.25 2014-05-26 18:42:00 | 3627.98 | 3628.50 | 3627.98 | 3628.50 | 0.74 | 2688.35 | 3628.00 2014-05-26 18:43:00 | 3627.96 | 3628.89 | 3627.48 | 3627.48 | 7.81 | 28348.11 | 3628.33 2014-05-26 18:44:00 | 3627.48 | 3627.72 | 3626.10 | 3627.42 | 14.33 | 51978.92 | 3627.03 2014-05-26 18:45:00 | 3626.34 | 3627.26 | 3626.34 | 3626.36 | 2.79 | 10103.46 | 3626.51 2014-05-26 18:46:00 | 3626.36 | 3627.59 | 3626.32 | 3627.18 | 11.11 | 40283.21 | 3626.83 2014-05-26 18:47:00 | 3626.32 | 3627.20 | 3626.00 | 3626.00 | 14.68 | 53241.64 | 3626.57 2014-05-26 18:48:00 | 3627.20 | 3628.64 | 3626.00 | 3627.53 | 8.88 | 32206.18 | 3627.64 2014-05-26 18:49:00 | 3627.08 | 3628.47 | 3626.10 | 3626.82 | 6.61 | 23976.30 | 3627.28 2014-05-26 18:50:00 | 3626.29 | 3626.75 | 3626.27 | 3626.75 | 2.15 | 7792.88 | 3626.28 2014-05-26 18:51:00 | 3626.27 | 3626.47 | 3626.00 | 3626.18 | 13.66 | 49513.65 | 3626.05 2014-05-26 18:52:00 | 3626.18 | 3626.75 | 3626.00 | 3626.08 | 4.69 | 17013.82 | 3626.13 2014-05-26 18:53:00 | 3626.04 | 3629.42 | 3626.00 | 3628.31 | 21.35 | 77453.88 | 3627.14 2014-05-26 18:54:00 | 3628.00 | 3628.00 | 3627.27 | 3627.43 | 1.18 | 4273.09 | 3627.41 2014-05-26 18:55:00 | 3627.90 | 3629.91 | 3627.53 | 3629.02 | 8.94 | 32440.74 | 3628.31 2014-05-26 18:56:00 | 3629.90 | 3629.98 | 3629.00 | 3629.04 | 16.21 | 58835.81 | 3629.60 2014-05-26 18:57:00 | 3629.06 | 3629.90 | 3628.00 | 3628.96 | 20.98 | 76119.46 | 3629.06 2014-05-26 18:58:00 | 3628.02 | 3628.78 | 3626.26 | 3626.46 | 26.67 | 96760.96 | 3628.08 2014-05-26 18:59:00 | 3627.81 | 3627.85 | 3626.79 | 3626.79 | 2.92 | 10574.18 | 3627.51 2014-05-26 19:00:00 | . | . | . | . | . | . | . 2014-05-26 19:01:00 | 3627.53 | 3627.74 | 3626.34 | 3626.99 | 3.46 | 12540.27 | 3627.50 2014-05-26 19:02:00 | 3626.57 | 3627.54 | 3626.41 | 3627.27 | 19.39 | 70316.48 | 3626.99 2014-05-26 19:03:00 | 3627.62 | 3627.62 | 3627.61 | 3627.61 | 0.60 | 2172.94 | 3627.62 2014-05-26 19:04:00 | 3627.61 | 3627.66 | 3626.74 | 3626.97 | 1.73 | 6272.03 | 3627.55 2014-05-26 19:05:00 | 3627.54 | 3628.00 | 3627.35 | 3628.00 | 7.19 | 26093.74 | 3627.66 2014-05-26 19:06:00 | 3628.00 | 3628.21 | 3627.47 | 3628.21 | 8.24 | 29911.23 | 3627.80 2014-05-26 19:07:00 | 3627.47 | 3628.00 | 3627.47 | 3628.00 | 7.46 | 27053.70 | 3627.96 2014-05-26 19:08:00 | 3627.47 | 3627.98 | 3627.00 | 3627.98 | 0.62 | 2238.11 | 3627.40 2014-05-26 19:09:00 | 3627.00 | 3628.00 | 3626.40 | 3627.98 | 15.28 | 55442.22 | 3627.47 2014-05-26 19:10:00 | 3628.00 | 3629.00 | 3627.12 | 3628.97 | 8.90 | 32302.16 | 3628.64 2014-05-26 19:11:00 | 3628.97 | 3628.98 | 3627.42 | 3628.98 | 20.01 | 72612.23 | 3628.07 2014-05-26 19:12:00 | 3628.98 | 3629.00 | 3627.58 | 3629.00 | 10.62 | 38551.74 | 3628.74 2014-05-26 19:13:00 | 3627.81 | 3629.00 | 3627.56 | 3629.00 | 9.30 | 33742.04 | 3627.79 2014-05-26 19:14:00 | 3627.56 | 3629.43 | 3627.56 | 3628.00 | 4.34 | 15728.86 | 3628.34 2014-05-26 19:15:00 | 3628.00 | 3628.00 | 3627.57 | 3627.57 | 2.56 | 9268.96 | 3627.77 2014-05-26 19:16:00 | 3627.58 | 3627.58 | 3627.52 | 3627.52 | 1.00 | 3634.81 | 3627.56 2014-05-26 19:17:00 | . | . | . | . | . | . | . 2014-05-26 19:18:00 | 3627.60 | 3627.60 | 3627.60 | 3627.60 | 0.40 | 1440.16 | 3627.60 2014-05-26 19:19:00 | . | . | . | . | . | . | . 2014-05-26 19:20:00 | 3628.25 | 3628.25 | 3628.00 | 3628.00 | 0.04 | 145.13 | 3628.13 2014-05-26 19:21:00 | . | . | . | . | . | . | . 2014-05-26 19:22:00 | 3628.02 | 3628.69 | 3627.50 | 3627.50 | 13.05 | 47342.35 | 3627.77 2014-05-26 19:23:00 | 3627.50 | 3627.50 | 3626.41 | 3626.99 | 3.22 | 11672.80 | 3627.35 2014-05-26 19:24:00 | 3627.50 | 3627.94 | 3625.00 | 3625.96 | 5.18 | 18765.14 | 3626.11 2014-05-26 19:25:00 | 3625.86 | 3625.86 | 3625.86 | 3625.86 | 10.00 | 36258.60 | 3625.86 2014-05-26 19:26:00 | 3625.81 | 3625.90 | 3625.81 | 3625.81 | 8.17 | 29608.43 | 3625.82 2014-05-26 19:27:00 | 3625.83 | 3625.90 | 3625.81 | 3625.90 | 3.30 | 11954.32 | 3625.82 2014-05-26 19:28:00 | 3625.90 | 3625.90 | 3621.00 | 3624.85 | 16.32 | 59140.96 | 3623.61 2014-05-26 19:29:00 | 3624.75 | 3625.41 | 3623.20 | 3624.92 | 10.38 | 37614.11 | 3624.41 2014-05-26 19:30:00 | 3625.21 | 3626.97 | 3625.21 | 3626.00 | 2.56 | 9271.97 | 3626.11 2014-05-26 19:31:00 | 3626.02 | 3628.01 | 3626.02 | 3627.91 | 1.78 | 6455.62 | 3626.75 2014-05-26 19:32:00 | 3627.00 | 3627.85 | 3626.28 | 3627.85 | 5.04 | 18275.34 | 3627.50 2014-05-26 19:33:00 | 3627.84 | 3627.84 | 3626.70 | 3627.04 | 9.34 | 33860.86 | 3627.30 2014-05-26 19:34:00 | 3627.04 | 3627.04 | 3627.02 | 3627.02 | 0.53 | 1918.70 | 3627.03 2014-05-26 19:35:00 | . | . | . | . | . | . | . 2014-05-26 19:36:00 | 3627.85 | 3627.85 | 3627.85 | 3627.85 | 0.07 | 253.95 | 3627.85 2014-05-26 19:37:00 | 3628.00 | 3629.42 | 3628.00 | 3629.10 | 4.74 | 17183.90 | 3629.12 2014-05-26 19:38:00 | 3629.32 | 3629.37 | 3628.07 | 3628.07 | 14.38 | 52178.21 | 3629.03 2014-05-26 19:39:00 | 3628.09 | 3628.09 | 3627.45 | 3628.00 | 5.83 | 21162.58 | 3628.08 2014-05-26 19:40:00 | 3628.00 | 3628.00 | 3627.45 | 3628.00 | 3.55 | 12889.93 | 3627.90 2014-05-26 19:41:00 | 3627.96 | 3628.98 | 3627.67 | 3628.49 | 2.63 | 9523.08 | 3627.84 2014-05-26 19:42:00 | 3629.00 | 3630.00 | 3628.16 | 3628.16 | 11.53 | 41854.74 | 3629.76 2014-05-26 19:43:00 | 3628.41 | 3630.00 | 3628.41 | 3629.00 | 23.20 | 84219.30 | 3629.83 2014-05-26 19:44:00 | 3630.00 | 3634.00 | 3629.10 | 3629.43 | 15.98 | 58045.09 | 3631.45 2014-05-26 19:45:00 | 3629.43 | 3631.98 | 3627.00 | 3629.97 | 34.27 | 124424.97 | 3630.30 2014-05-26 19:46:00 | 3629.49 | 3629.49 | 3625.26 | 3627.00 | 12.32 | 44680.78 | 3627.28 2014-05-26 19:47:00 | 3627.86 | 3627.86 | 3627.00 | 3627.02 | 5.45 | 19783.99 | 3627.43 2014-05-26 19:48:00 | 3627.00 | 3627.60 | 3626.00 | 3626.22 | 19.93 | 72273.75 | 3626.74 2014-05-26 19:49:00 | 3626.50 | 3627.39 | 3626.07 | 3627.39 | 6.54 | 23724.13 | 3626.99 2014-05-26 19:50:00 | 3627.49 | 3627.51 | 3626.06 | 3626.12 | 11.92 | 43234.98 | 3626.49 2014-05-26 19:51:00 | 3626.69 | 3626.71 | 3626.69 | 3626.71 | 1.25 | 4533.37 | 3626.70 2014-05-26 19:52:00 | 3626.33 | 3626.33 | 3626.19 | 3626.19 | 1.04 | 3774.98 | 3626.30 2014-05-26 19:53:00 | 3626.12 | 3626.12 | 3626.12 | 3626.12 | 1.24 | 4503.64 | 3626.12 2014-05-26 19:54:00 | 3626.21 | 3627.99 | 3626.21 | 3627.02 | 0.47 | 1712.13 | 3627.39 2014-05-26 19:55:00 | 3627.30 | 3627.30 | 3625.44 | 3625.88 | 29.12 | 105593.82 | 3626.78 2014-05-26 19:56:00 | 3625.67 | 3625.67 | 3625.43 | 3625.43 | 0.90 | 3266.63 | 3625.56 2014-05-26 19:57:00 | 3625.25 | 3625.95 | 3625.25 | 3625.95 | 0.06 | 210.29 | 3625.71 2014-05-26 19:58:00 | 3625.65 | 3625.65 | 3624.00 | 3624.00 | 1.68 | 6105.38 | 3625.52 2014-05-26 19:59:00 | 3624.00 | 3625.47 | 3623.48 | 3624.64 | 6.26 | 22683.37 | 3624.12 2014-05-26 20:00:00 | 3624.85 | 3624.85 | 3623.49 | 3623.49 | 19.73 | 71502.94 | 3623.52 2014-05-26 20:01:00 | 3623.44 | 3624.98 | 3623.43 | 3624.97 | 9.11 | 33033.35 | 3624.86 2014-05-26 20:02:00 | 3624.97 | 3629.42 | 3624.97 | 3626.10 | 22.10 | 80130.59 | 3625.65 2014-05-26 20:03:00 | . | . | . | . | . | . | . 2014-05-26 20:04:00 | 3626.08 | 3626.08 | 3624.76 | 3624.76 | 0.98 | 3559.83 | 3625.09 2014-05-26 20:05:00 | 3626.00 | 3626.01 | 3625.99 | 3625.99 | 0.07 | 253.82 | 3626.00 2014-05-26 20:06:00 | 3625.00 | 3626.22 | 3621.04 | 3625.46 | 6.06 | 21955.83 | 3624.87 2014-05-26 20:07:00 | 3625.57 | 3625.57 | 3622.03 | 3624.00 | 13.12 | 47569.78 | 3624.92 2014-05-26 20:08:00 | 3623.18 | 3623.18 | 3623.18 | 3623.18 | 4.51 | 16347.79 | 3623.18 2014-05-26 20:09:00 | 3624.00 | 3624.51 | 3624.00 | 3624.51 | 0.86 | 3116.66 | 3624.02 2014-05-26 20:10:00 | 3625.00 | 3625.50 | 3625.00 | 3625.17 | 8.78 | 31839.05 | 3625.49 2014-05-26 20:11:00 | 3625.50 | 3625.50 | 3625.50 | 3625.50 | 0.28 | 1007.89 | 3625.50 2014-05-26 20:12:00 | 3625.17 | 3625.50 | 3625.17 | 3625.17 | 3.96 | 14356.71 | 3625.43 2014-05-26 20:13:00 | 3625.50 | 3625.50 | 3625.50 | 3625.50 | 1.49 | 5387.49 | 3625.50 2014-05-26 20:14:00 | 3625.50 | 3625.50 | 3625.50 | 3625.50 | 4.02 | 14567.26 | 3625.50 2014-05-26 20:15:00 | 3625.50 | 3625.50 | 3625.50 | 3625.50 | 0.02 | 54.38 | 3625.50 2014-05-26 20:16:00 | 3625.50 | 3627.42 | 3625.17 | 3627.42 | 2.63 | 9546.48 | 3625.70 2014-05-26 20:17:00 | 3627.24 | 3627.42 | 3625.46 | 3625.46 | 22.47 | 81498.11 | 3627.14 2014-05-26 20:18:00 | . | . | . | . | . | . | . 2014-05-26 20:19:00 | 3626.03 | 3626.86 | 3624.28 | 3624.31 | 5.62 | 20365.05 | 3626.26 2014-05-26 20:20:00 | 3624.28 | 3624.28 | 3624.28 | 3624.28 | 0.70 | 2529.75 | 3624.28 2014-05-26 20:21:00 | 3625.71 | 3625.71 | 3624.26 | 3624.26 | 8.95 | 32446.44 | 3624.90 2014-05-26 20:22:00 | 3625.32 | 3630.89 | 3625.32 | 3629.89 | 11.60 | 42078.26 | 3628.06 2014-05-26 20:23:00 | 3629.92 | 3631.89 | 3628.81 | 3628.85 | 19.14 | 69487.56 | 3630.68 2014-05-26 20:24:00 | 3629.70 | 3629.70 | 3629.12 | 3629.23 | 1.39 | 5048.38 | 3629.32 2014-05-26 20:25:00 | 3629.27 | 3629.31 | 3629.21 | 3629.21 | 1.91 | 6917.40 | 3629.28 2014-05-26 20:26:00 | 3629.18 | 3629.18 | 3626.26 | 3627.96 | 1.45 | 5265.44 | 3628.83 2014-05-26 20:27:00 | 3626.29 | 3627.88 | 3626.25 | 3626.52 | 9.61 | 34847.31 | 3626.91 2014-05-26 20:28:00 | 3627.28 | 3627.93 | 3625.43 | 3625.99 | 6.09 | 22106.91 | 3627.65 2014-05-26 20:29:00 | 3625.99 | 3628.97 | 3625.08 | 3625.10 | 4.63 | 16777.21 | 3626.72 2014-05-26 20:30:00 | 3625.89 | 3626.74 | 3625.32 | 3626.24 | 7.39 | 26810.60 | 3625.99 2014-05-26 20:31:00 | . | . | . | . | . | . | . 2014-05-26 20:32:00 | 3625.65 | 3625.72 | 3625.00 | 3625.00 | 7.47 | 27087.29 | 3625.66 2014-05-26 20:33:00 | 3624.98 | 3625.72 | 3624.40 | 3625.72 | 5.15 | 18665.72 | 3625.12 2014-05-26 20:34:00 | 3624.34 | 3625.51 | 3624.31 | 3625.34 | 16.87 | 61161.63 | 3625.04 2014-05-26 20:35:00 | 3625.61 | 3625.61 | 3624.33 | 3624.33 | 1.23 | 4462.55 | 3625.14 2014-05-26 20:36:00 | . | . | . | . | . | . | . 2014-05-26 20:37:00 | 3625.02 | 3625.02 | 3625.00 | 3625.02 | 2.97 | 10748.14 | 3625.01 2014-05-26 20:38:00 | 3625.02 | 3625.02 | 3625.02 | 3625.02 | 0.03 | 116.00 | 3625.02 2014-05-26 20:39:00 | 3625.02 | 3625.02 | 3625.02 | 3625.02 | 0.27 | 986.01 | 3625.02 2014-05-26 20:40:00 | 3625.42 | 3625.42 | 3625.00 | 3625.00 | 0.41 | 1493.56 | 3625.15 2014-05-26 20:41:00 | 3625.00 | 3625.00 | 3625.00 | 3625.00 | 0.15 | 536.50 | 3625.00 2014-05-26 20:42:00 | 3625.00 | 3625.00 | 3625.00 | 3625.00 | 0.82 | 2958.00 | 3625.00 2014-05-26 20:43:00 | 3625.00 | 3625.00 | 3625.00 | 3625.00 | 1.72 | 6235.00 | 3625.00 2014-05-26 20:44:00 | 3625.00 | 3625.00 | 3624.25 | 3624.25 | 0.79 | 2870.70 | 3624.62 2014-05-26 20:45:00 | 3624.72 | 3625.05 | 3624.72 | 3625.05 | 12.03 | 43592.33 | 3624.84 2014-05-26 20:46:00 | . | . | . | . | . | . | . 2014-05-26 20:47:00 | 3624.94 | 3624.94 | 3624.00 | 3624.00 | 7.40 | 26831.71 | 3624.93 2014-05-26 20:48:00 | . | . | . | . | . | . | . 2014-05-26 20:49:00 | 3624.97 | 3624.97 | 3624.97 | 3624.97 | 0.27 | 960.62 | 3624.97 2014-05-26 20:50:00 | 3624.00 | 3624.87 | 3623.54 | 3624.10 | 2.74 | 9944.68 | 3624.16 2014-05-26 20:51:00 | 3624.44 | 3624.84 | 3623.20 | 3624.64 | 10.16 | 36838.07 | 3624.37 2014-05-26 20:52:00 | 3623.19 | 3624.41 | 3623.12 | 3623.12 | 2.94 | 10660.11 | 3623.42 2014-05-26 20:53:00 | 3624.41 | 3624.42 | 3623.00 | 3623.00 | 2.93 | 10627.39 | 3623.38 2014-05-26 20:54:00 | . | . | . | . | . | . | . 2014-05-26 20:55:00 | . | . | . | . | . | . | . 2014-05-26 20:56:00 | 3623.02 | 3624.97 | 3623.02 | 3624.54 | 6.36 | 23049.28 | 3624.10 2014-05-26 20:57:00 | 3624.85 | 3624.85 | 3623.58 | 3623.58 | 23.21 | 84111.85 | 3623.95 2014-05-26 20:58:00 | 3624.28 | 3626.00 | 3624.25 | 3626.00 | 0.21 | 768.42 | 3624.62 2014-05-26 20:59:00 | 3625.97 | 3625.97 | 3624.16 | 3625.35 | 3.69 | 13366.24 | 3625.24 2014-05-26 21:00:00 | 3624.53 | 3624.77 | 3624.53 | 3624.77 | 11.97 | 43373.87 | 3624.76 2014-05-26 21:01:00 | . | . | . | . | . | . | . 2014-05-26 21:02:00 | 3625.37 | 3625.37 | 3625.37 | 3625.37 | 0.01 | 36.25 | 3625.37 2014-05-26 21:03:00 | . | . | . | . | . | . | . 2014-05-26 21:04:00 | . | . | . | . | . | . | . 2014-05-26 21:05:00 | 3625.45 | 3625.45 | 3625.45 | 3625.45 | 0.13 | 456.81 | 3625.45 2014-05-26 21:06:00 | 3625.44 | 3625.45 | 3625.44 | 3625.44 | 2.32 | 8418.28 | 3625.44 2014-05-26 21:07:00 | 3625.45 | 3625.45 | 3625.44 | 3625.44 | 1.57 | 5695.57 | 3625.44 2014-05-26 21:08:00 | 3625.46 | 3625.47 | 3625.46 | 3625.47 | 2.08 | 7522.84 | 3625.46 2014-05-26 21:09:00 | 3626.00 | 3626.14 | 3626.00 | 3626.14 | 1.23 | 4452.81 | 3626.07 2014-05-26 21:10:00 | 3625.49 | 3625.55 | 3625.47 | 3625.55 | 2.52 | 9132.58 | 3625.48 2014-05-26 21:11:00 | . | . | . | . | . | . | . 2014-05-26 21:12:00 | . | . | . | . | . | . | . 2014-05-26 21:13:00 | 3625.47 | 3626.10 | 3623.02 | 3626.10 | 6.26 | 22676.34 | 3625.31 2014-05-26 21:14:00 | 3625.10 | 3626.02 | 3624.00 | 3625.60 | 18.95 | 68709.38 | 3625.25 2014-05-26 21:15:00 | . | . | . | . | . | . | . 2014-05-26 21:16:00 | . | . | . | . | . | . | . 2014-05-26 21:17:00 | 3624.96 | 3624.98 | 3624.27 | 3624.27 | 1.55 | 5618.34 | 3624.74 2014-05-26 21:18:00 | 3624.98 | 3625.00 | 3624.98 | 3625.00 | 5.00 | 18124.98 | 3625.00 2014-05-26 21:19:00 | 3625.00 | 3625.00 | 3625.00 | 3625.00 | 0.28 | 1011.38 | 3625.00 2014-05-26 21:20:00 | 3625.00 | 3625.00 | 3624.27 | 3625.00 | 1.24 | 4505.85 | 3624.98 2014-05-26 21:21:00 | 3625.00 | 3626.00 | 3625.00 | 3626.00 | 15.01 | 54404.35 | 3625.02 2014-05-26 21:22:00 | 3626.00 | 3626.50 | 3626.00 | 3626.50 | 1.17 | 4231.65 | 3626.09 2014-05-26 21:23:00 | 3626.72 | 3628.50 | 3626.72 | 3628.50 | 21.81 | 79130.85 | 3627.69 2014-05-26 21:24:00 | 3628.06 | 3628.66 | 3627.39 | 3627.39 | 12.54 | 45476.10 | 3627.93 2014-05-26 21:25:00 | 3627.49 | 3628.70 | 3627.00 | 3627.59 | 20.37 | 73887.74 | 3627.64 2014-05-26 21:26:00 | 3627.59 | 3627.59 | 3625.43 | 3625.46 | 3.38 | 12267.26 | 3627.22 2014-05-26 21:27:00 | 3626.90 | 3628.71 | 3626.90 | 3628.71 | 12.49 | 45308.98 | 3627.04 2014-05-26 21:28:00 | 3628.15 | 3628.62 | 3627.25 | 3627.53 | 9.37 | 33987.49 | 3627.27 2014-05-26 21:29:00 | 3628.98 | 3632.00 | 3628.03 | 3629.85 | 10.42 | 37826.32 | 3629.47 2014-05-26 21:30:00 | 3629.85 | 3632.00 | 3629.85 | 3631.08 | 20.53 | 74545.43 | 3630.52 2014-05-26 21:31:00 | 3632.00 | 3635.00 | 3629.92 | 3629.92 | 13.90 | 50496.09 | 3633.34 2014-05-26 21:32:00 | 3630.60 | 3630.60 | 3628.12 | 3629.97 | 15.01 | 54492.16 | 3630.39 2014-05-26 21:33:00 | 3629.97 | 3629.97 | 3628.37 | 3629.49 | 13.58 | 49272.48 | 3629.11 2014-05-26 21:34:00 | 3629.11 | 3629.28 | 3628.30 | 3628.30 | 9.11 | 33075.05 | 3629.04 2014-05-26 21:35:00 | 3628.22 | 3629.87 | 3628.22 | 3629.11 | 10.20 | 37017.55 | 3629.17 2014-05-26 21:36:00 | 3629.05 | 3629.97 | 3628.50 | 3628.50 | 6.03 | 21886.56 | 3629.61 2014-05-26 21:37:00 | 3629.25 | 3631.06 | 3629.05 | 3629.31 | 6.42 | 23286.80 | 3630.05 2014-05-26 21:38:00 | 3630.70 | 3630.70 | 3630.34 | 3630.34 | 22.72 | 82467.48 | 3630.37 2014-05-26 21:39:00 | 3629.31 | 3629.31 | 3629.31 | 3629.31 | 0.10 | 362.93 | 3629.31 2014-05-26 21:40:00 | 3629.55 | 3630.63 | 3629.55 | 3629.99 | 2.30 | 8349.18 | 3630.08 2014-05-26 21:41:00 | 3629.97 | 3629.98 | 3629.97 | 3629.98 | 0.66 | 2392.16 | 3629.98 2014-05-26 21:42:00 | 3629.98 | 3630.00 | 3629.40 | 3630.00 | 0.84 | 3030.99 | 3629.93 2014-05-26 21:43:00 | 3630.00 | 3630.00 | 3630.00 | 3630.00 | 2.22 | 8051.34 | 3630.00 2014-05-26 21:44:00 | 3629.40 | 3629.98 | 3629.29 | 3629.38 | 2.11 | 7661.77 | 3629.45 2014-05-26 21:45:00 | 3629.31 | 3629.38 | 3629.30 | 3629.31 | 2.89 | 10492.46 | 3629.35 2014-05-26 21:46:00 | 3629.30 | 3629.40 | 3629.30 | 3629.40 | 1.83 | 6649.02 | 3629.38 2014-05-26 21:47:00 | 3629.31 | 3629.38 | 3629.29 | 3629.29 | 2.81 | 10202.04 | 3629.33 2014-05-26 21:48:00 | 3629.38 | 3629.40 | 3629.02 | 3629.29 | 3.70 | 13424.75 | 3629.29 2014-05-26 21:49:00 | 3629.00 | 3629.29 | 3628.53 | 3628.98 | 3.06 | 11115.71 | 3629.03 2014-05-26 21:50:00 | 3628.51 | 3629.00 | 3628.48 | 3629.00 | 9.35 | 33925.17 | 3628.75 2014-05-26 21:51:00 | 3629.00 | 3629.00 | 3628.61 | 3628.70 | 2.10 | 7635.08 | 3628.84 2014-05-26 21:52:00 | 3628.93 | 3628.93 | 3627.90 | 3628.00 | 4.69 | 17013.88 | 3628.47 2014-05-26 21:53:00 | 3627.92 | 3627.92 | 3627.86 | 3627.86 | 1.49 | 5405.57 | 3627.90 2014-05-26 21:54:00 | . | . | . | . | . | . | . 2014-05-26 21:55:00 | 3627.43 | 3627.43 | 3626.51 | 3626.51 | 3.68 | 13350.60 | 3626.90 2014-05-26 21:56:00 | 3626.98 | 3626.98 | 3626.51 | 3626.97 | 1.52 | 5527.41 | 3626.91 2014-05-26 21:57:00 | 3626.51 | 3626.51 | 3626.51 | 3626.51 | 0.11 | 413.42 | 3626.51 2014-05-26 21:58:00 | 3626.25 | 3626.25 | 3626.00 | 3626.00 | 1.38 | 4996.63 | 3626.00 2014-05-26 21:59:00 | . | . | . | . | . | . | . 2014-05-26 22:00:00 | 3625.71 | 3625.71 | 3625.71 | 3625.71 | 1.08 | 3930.27 | 3625.71 2014-05-26 22:01:00 | 3625.56 | 3625.71 | 3624.64 | 3624.64 | 3.08 | 11170.16 | 3625.50 2014-05-26 22:02:00 | 3625.38 | 3625.68 | 3624.64 | 3624.64 | 18.18 | 65920.45 | 3625.19 2014-05-26 22:03:00 | 3624.89 | 3625.65 | 3624.64 | 3624.64 | 28.59 | 103626.33 | 3625.07 2014-05-26 22:04:00 | 3624.62 | 3624.63 | 3624.58 | 3624.58 | 13.10 | 47464.01 | 3624.59 2014-05-26 22:05:00 | 3624.58 | 3624.59 | 3624.57 | 3624.59 | 0.24 | 859.03 | 3624.58 2014-05-26 22:06:00 | 3624.00 | 3624.39 | 3623.02 | 3623.31 | 4.67 | 16926.11 | 3623.66 2014-05-26 22:07:00 | 3624.46 | 3624.46 | 3624.44 | 3624.44 | 0.19 | 670.52 | 3624.45 2014-05-26 22:08:00 | 3624.01 | 3624.44 | 3623.17 | 3624.44 | 19.47 | 70575.63 | 3624.10 2014-05-26 22:09:00 | 3624.44 | 3624.44 | 3623.26 | 3623.92 | 8.68 | 31444.40 | 3623.88 2014-05-26 22:10:00 | 3623.92 | 3624.43 | 3623.28 | 3623.59 | 6.28 | 22763.91 | 3623.67 2014-05-26 22:11:00 | 3624.01 | 3624.41 | 3623.26 | 3623.77 | 12.54 | 45435.19 | 3623.80 2014-05-26 22:12:00 | 3624.37 | 3624.43 | 3623.26 | 3624.43 | 12.81 | 46422.29 | 3623.91 2014-05-26 22:13:00 | 3624.43 | 3624.43 | 3623.24 | 3623.59 | 4.79 | 17345.88 | 3623.54 2014-05-26 22:14:00 | 3623.26 | 3623.26 | 3623.22 | 3623.22 | 2.42 | 8768.24 | 3623.24 2014-05-26 22:15:00 | 3623.59 | 3624.71 | 3623.19 | 3624.43 | 18.04 | 65359.97 | 3624.06 2014-05-26 22:16:00 | 3624.52 | 3624.52 | 3624.52 | 3624.52 | 0.50 | 1812.26 | 3624.52 2014-05-26 22:17:00 | 3623.77 | 3624.52 | 3623.03 | 3624.52 | 50.00 | 181197.73 | 3623.74 2014-05-26 22:18:00 | 3624.54 | 3625.00 | 3624.49 | 3625.00 | 2.54 | 9203.69 | 3624.93 2014-05-26 22:19:00 | 3625.00 | 3626.96 | 3625.00 | 3626.93 | 0.59 | 2139.20 | 3625.77 2014-05-26 22:20:00 | 3626.93 | 3626.96 | 3626.93 | 3626.96 | 0.25 | 906.73 | 3626.94 2014-05-26 22:21:00 | 3626.27 | 3626.96 | 3625.61 | 3626.04 | 24.32 | 88190.26 | 3626.24 2014-05-26 22:22:00 | 3626.04 | 3626.04 | 3625.98 | 3625.98 | 1.89 | 6835.01 | 3626.00 2014-05-26 22:23:00 | 3625.98 | 3626.00 | 3625.52 | 3626.00 | 7.44 | 26965.26 | 3625.82 2014-05-26 22:24:00 | . | . | . | . | . | . | . 2014-05-26 22:25:00 | 3626.00 | 3626.00 | 3626.00 | 3626.00 | 0.15 | 543.90 | 3626.00 2014-05-26 22:26:00 | 3626.00 | 3626.00 | 3626.00 | 3626.00 | 0.05 | 181.30 | 3626.00 2014-05-26 22:27:00 | 3626.00 | 3626.00 | 3626.00 | 3626.00 | 0.13 | 485.88 | 3626.00 2014-05-26 22:28:00 | 3626.00 | 3626.89 | 3625.48 | 3625.93 | 15.63 | 56693.65 | 3626.30 2014-05-26 22:29:00 | 3626.97 | 3626.98 | 3625.43 | 3626.96 | 6.44 | 23352.97 | 3625.67 2014-05-26 22:30:00 | 3626.96 | 3626.96 | 3625.37 | 3625.49 | 23.71 | 85988.95 | 3626.39 2014-05-26 22:31:00 | 3626.45 | 3626.45 | 3626.45 | 3626.45 | 0.92 | 3336.33 | 3626.45 2014-05-26 22:32:00 | 3626.39 | 3628.00 | 3626.24 | 3627.97 | 32.02 | 116137.99 | 3627.16 2014-05-26 22:33:00 | 3628.00 | 3629.29 | 3627.25 | 3628.22 | 19.03 | 69063.82 | 3628.45 2014-05-26 22:34:00 | 3628.24 | 3628.25 | 3626.00 | 3628.20 | 4.24 | 15379.88 | 3628.19 2014-05-26 22:35:00 | 3627.40 | 3628.13 | 3627.04 | 3628.13 | 19.67 | 71345.57 | 3627.86 2014-05-26 22:36:00 | 3627.07 | 3627.07 | 3627.05 | 3627.05 | 2.86 | 10355.25 | 3627.06 2014-05-26 22:37:00 | 3627.05 | 3627.07 | 3627.04 | 3627.06 | 1.99 | 7225.10 | 3627.06 2014-05-26 22:38:00 | 3627.07 | 3627.07 | 3627.07 | 3627.07 | 0.82 | 2974.20 | 3627.07 2014-05-26 22:39:00 | 3627.07 | 3628.02 | 3627.07 | 3628.00 | 2.73 | 9917.23 | 3627.37 2014-05-26 22:40:00 | 3628.05 | 3628.05 | 3628.01 | 3628.01 | 7.15 | 25936.70 | 3628.02 2014-05-26 22:41:00 | 3628.00 | 3628.00 | 3627.95 | 3627.95 | 4.64 | 16830.18 | 3627.98 2014-05-26 22:42:00 | 3628.00 | 3628.02 | 3627.96 | 3628.00 | 47.63 | 172812.48 | 3628.00 2014-05-26 22:43:00 | 3628.00 | 3629.22 | 3627.07 | 3627.96 | 18.96 | 68800.82 | 3627.97 2014-05-26 22:44:00 | 3627.96 | 3628.98 | 3627.95 | 3628.29 | 32.70 | 118628.89 | 3628.02 2014-05-26 22:45:00 | 3628.63 | 3628.98 | 3628.63 | 3628.96 | 5.69 | 20643.82 | 3628.72 2014-05-26 22:46:00 | 3628.96 | 3629.00 | 3628.79 | 3629.00 | 7.98 | 28958.96 | 3628.94 2014-05-26 22:47:00 | 3629.00 | 3629.22 | 3629.00 | 3629.00 | 6.15 | 22304.11 | 3629.04 2014-05-26 22:48:00 | 3629.20 | 3629.29 | 3629.20 | 3629.29 | 9.23 | 33512.54 | 3629.25 2014-05-26 22:49:00 | 3629.21 | 3629.29 | 3629.21 | 3629.25 | 2.41 | 8731.99 | 3629.26 2014-05-26 22:50:00 | 3629.25 | 3629.27 | 3629.22 | 3629.27 | 2.45 | 8898.91 | 3629.24 2014-05-26 22:51:00 | 3629.27 | 3629.29 | 3629.24 | 3629.24 | 8.11 | 29426.03 | 3629.26 2014-05-26 22:52:00 | 3629.27 | 3630.00 | 3629.27 | 3630.00 | 21.92 | 79574.51 | 3629.73 2014-05-26 22:53:00 | 3631.00 | 3631.04 | 3630.00 | 3630.02 | 12.47 | 45257.53 | 3630.77 2014-05-26 22:54:00 | 3631.00 | 3631.01 | 3630.02 | 3631.01 | 7.84 | 28467.01 | 3631.00 2014-05-26 22:55:00 | 3630.02 | 3635.00 | 3630.00 | 3630.52 | 9.72 | 35326.06 | 3632.87 2014-05-26 22:56:00 | 3630.46 | 3633.43 | 3630.46 | 3630.70 | 34.30 | 124532.60 | 3631.11 2014-05-26 22:57:00 | 3630.70 | 3630.72 | 3630.70 | 3630.72 | 6.81 | 24736.08 | 3630.72 2014-05-26 22:58:00 | 3631.04 | 3633.00 | 3631.04 | 3632.99 | 25.84 | 93866.40 | 3632.74 2014-05-26 22:59:00 | 3632.99 | 3633.00 | 3631.52 | 3631.54 | 9.91 | 35987.72 | 3632.19 2014-05-26 23:00:00 | 3631.54 | 3635.00 | 3630.80 | 3633.03 | 38.05 | 138231.69 | 3633.09 2014-05-26 23:01:00 | 3633.08 | 3634.00 | 3630.26 | 3633.00 | 10.44 | 37929.76 | 3632.77 2014-05-26 23:02:00 | 3632.61 | 3633.45 | 3632.28 | 3633.38 | 19.73 | 71671.12 | 3632.96 2014-05-26 23:03:00 | 3633.33 | 3633.33 | 3631.06 | 3631.06 | 5.27 | 19152.85 | 3632.94 2014-05-26 23:04:00 | 3631.09 | 3632.67 | 3631.04 | 3631.60 | 1.42 | 5160.67 | 3631.72 2014-05-26 23:05:00 | 3632.14 | 3632.14 | 3631.60 | 3631.60 | 2.70 | 9805.74 | 3631.75 2014-05-26 23:06:00 | 3631.53 | 3633.76 | 3631.53 | 3633.74 | 8.93 | 32430.43 | 3632.44 2014-05-26 23:07:00 | 3632.80 | 3635.02 | 3632.80 | 3635.02 | 13.66 | 49641.20 | 3634.32 2014-05-26 23:08:00 | 3635.02 | 3636.74 | 3635.02 | 3635.16 | 26.23 | 95361.77 | 3636.15 2014-05-26 23:09:00 | 3636.67 | 3639.00 | 3635.02 | 3635.90 | 39.89 | 145132.50 | 3638.23 2014-05-26 23:10:00 | 3635.02 | 3638.20 | 3635.02 | 3638.20 | 3.61 | 13136.37 | 3636.87 2014-05-26 23:11:00 | 3637.95 | 3638.96 | 3635.69 | 3638.02 | 4.78 | 17375.75 | 3637.38 2014-05-26 23:12:00 | 3638.02 | 3638.03 | 3638.02 | 3638.03 | 0.53 | 1939.07 | 3638.03 2014-05-26 23:13:00 | 3638.03 | 3638.98 | 3638.02 | 3638.02 | 7.71 | 28064.14 | 3638.55 2014-05-26 23:14:00 | 3638.02 | 3640.00 | 3638.00 | 3638.13 | 47.45 | 172665.24 | 3639.19 2014-05-26 23:15:00 | 3638.28 | 3638.98 | 3637.01 | 3637.11 | 12.43 | 45226.41 | 3638.49 2014-05-26 23:16:00 | 3638.50 | 3639.00 | 3637.00 | 3638.83 | 17.97 | 65368.92 | 3638.48 2014-05-26 23:17:00 | 3638.83 | 3639.00 | 3638.79 | 3638.79 | 8.90 | 32368.38 | 3638.94 2014-05-26 23:18:00 | 3639.00 | 3639.00 | 3637.05 | 3638.50 | 11.87 | 43179.05 | 3637.97 2014-05-26 23:19:00 | 3637.60 | 3640.00 | 3637.10 | 3639.98 | 22.17 | 80680.16 | 3638.67 2014-05-26 23:20:00 | 3640.00 | 3640.00 | 3638.02 | 3639.54 | 8.75 | 31835.24 | 3639.56 2014-05-26 23:21:00 | 3638.17 | 3639.82 | 3638.00 | 3638.00 | 15.52 | 56487.31 | 3638.71 2014-05-26 23:22:00 | 3637.00 | 3639.98 | 3636.03 | 3639.96 | 18.66 | 67880.48 | 3637.75 2014-05-26 23:23:00 | 3639.96 | 3639.96 | 3638.13 | 3639.00 | 0.78 | 2842.06 | 3639.00 2014-05-26 23:24:00 | 3639.00 | 3639.99 | 3639.00 | 3639.99 | 4.53 | 16502.85 | 3639.80 2014-05-26 23:25:00 | 3639.99 | 3640.00 | 3638.25 | 3638.94 | 13.23 | 48137.77 | 3639.63 2014-05-26 23:26:00 | 3638.94 | 3639.00 | 3637.18 | 3639.00 | 16.96 | 61716.26 | 3638.72 2014-05-26 23:27:00 | 3639.00 | 3639.07 | 3638.86 | 3638.87 | 16.60 | 60416.42 | 3638.89 2014-05-26 23:28:00 | 3638.90 | 3638.90 | 3637.04 | 3638.30 | 28.36 | 103170.72 | 3637.90 2014-05-26 23:29:00 | 3638.23 | 3639.00 | 3637.30 | 3638.27 | 14.82 | 53918.16 | 3637.71 2014-05-26 23:30:00 | 3638.00 | 3638.00 | 3637.97 | 3637.97 | 1.48 | 5369.69 | 3638.00 2014-05-26 23:31:00 | 3637.39 | 3637.97 | 3633.02 | 3636.12 | 41.14 | 149604.73 | 3636.83 2014-05-26 23:32:00 | 3637.79 | 3639.00 | 3633.00 | 3637.28 | 48.38 | 175946.29 | 3636.53 2014-05-26 23:33:00 | 3637.28 | 3639.00 | 3637.00 | 3639.00 | 31.35 | 114052.64 | 3638.04 2014-05-26 23:34:00 | 3639.24 | 3639.98 | 3639.00 | 3639.98 | 3.75 | 13634.65 | 3639.79 2014-05-26 23:35:00 | 3639.98 | 3640.80 | 3639.98 | 3640.80 | 52.67 | 191734.19 | 3640.08 2014-05-26 23:36:00 | 3641.00 | 3645.00 | 3641.00 | 3644.85 | 51.41 | 187346.15 | 3643.95 2014-05-26 23:37:00 | 3644.78 | 3645.00 | 3642.03 | 3644.80 | 50.92 | 185579.34 | 3644.46 2014-05-26 23:38:00 | 3644.50 | 3644.80 | 3642.41 | 3644.77 | 7.82 | 28489.75 | 3643.66 2014-05-26 23:39:00 | 3644.80 | 3645.00 | 3640.08 | 3644.86 | 47.98 | 174859.68 | 3644.28 2014-05-26 23:40:00 | 3644.86 | 3644.86 | 3640.08 | 3642.00 | 23.48 | 85512.83 | 3641.94 2014-05-26 23:41:00 | 3642.01 | 3642.97 | 3640.00 | 3640.00 | 42.72 | 155573.95 | 3641.71 2014-05-26 23:42:00 | 3640.00 | 3641.74 | 3635.75 | 3635.75 | 86.86 | 316006.81 | 3638.24 2014-05-26 23:43:00 | 3635.75 | 3639.56 | 3635.04 | 3637.78 | 46.24 | 168178.70 | 3637.32 2014-05-26 23:44:00 | 3637.73 | 3641.61 | 3636.02 | 3638.95 | 61.59 | 224105.55 | 3638.79 2014-05-26 23:45:00 | 3639.65 | 3642.00 | 3638.03 | 3639.10 | 30.25 | 110101.00 | 3640.06 2014-05-26 23:46:00 | 3639.88 | 3640.00 | 3639.06 | 3639.10 | 18.79 | 68371.28 | 3639.48 2014-05-26 23:47:00 | 3639.00 | 3639.00 | 3636.18 | 3638.95 | 18.36 | 66823.37 | 3638.63 2014-05-26 23:48:00 | 3639.00 | 3642.00 | 3638.91 | 3640.26 | 36.90 | 134321.40 | 3640.05 2014-05-26 23:49:00 | 3641.75 | 3641.75 | 3639.02 | 3639.94 | 19.47 | 70874.06 | 3640.35 2014-05-26 23:50:00 | 3639.94 | 3639.94 | 3638.00 | 3638.96 | 19.84 | 72202.02 | 3639.03 2014-05-26 23:51:00 | 3639.00 | 3640.00 | 3639.00 | 3640.00 | 2.83 | 10282.57 | 3639.85 2014-05-26 23:52:00 | 3640.00 | 3640.00 | 3638.03 | 3638.03 | 10.84 | 39446.38 | 3638.96 2014-05-26 23:53:00 | 3638.47 | 3638.47 | 3637.05 | 3638.02 | 7.98 | 29014.06 | 3638.13 2014-05-26 23:54:00 | 3638.05 | 3638.05 | 3637.05 | 3638.00 | 5.26 | 19147.04 | 3638.05 2014-05-26 23:55:00 | 3638.05 | 3639.00 | 3637.00 | 3637.00 | 4.18 | 15185.12 | 3637.15 2014-05-26 23:56:00 | 3638.00 | 3639.74 | 3638.00 | 3638.12 | 0.16 | 589.44 | 3638.54 2014-05-26 23:57:00 | 3638.97 | 3639.45 | 3637.10 | 3638.12 | 26.71 | 97190.57 | 3638.60 2014-05-26 23:58:00 | 3637.98 | 3638.12 | 3636.04 | 3637.56 | 42.73 | 155426.00 | 3637.31 2014-05-26 23:59:00 | 3637.00 | 3637.00 | 3636.01 | 3636.02 | 4.06 | 14759.76 | 3636.30 2014-05-27 00:00:00 | 3636.02 | 3637.96 | 3635.00 | 3637.96 | 30.58 | 111182.37 | 3635.91 2014-05-27 00:01:00 | 3637.00 | 3637.96 | 3636.86 | 3636.96 | 2.61 | 9489.00 | 3637.03 2014-05-27 00:02:00 | 3636.96 | 3636.96 | 3636.24 | 3636.25 | 1.18 | 4276.41 | 3636.41 2014-05-27 00:03:00 | 3636.26 | 3636.96 | 3635.00 | 3636.86 | 5.35 | 19454.65 | 3636.38 2014-05-27 00:04:00 | 3636.74 | 3636.74 | 3635.22 | 3635.97 | 37.98 | 138096.12 | 3636.02 2014-05-27 00:05:00 | 3636.04 | 3636.04 | 3635.70 | 3635.72 | 4.38 | 15907.39 | 3635.97 2014-05-27 00:06:00 | 3636.32 | 3636.75 | 3636.32 | 3636.65 | 8.84 | 32148.02 | 3636.65 2014-05-27 00:07:00 | 3636.67 | 3636.67 | 3635.00 | 3636.00 | 4.44 | 16134.59 | 3635.55 2014-05-27 00:08:00 | 3636.34 | 3636.36 | 3635.08 | 3636.28 | 37.69 | 137045.95 | 3635.75 2014-05-27 00:09:00 | 3635.24 | 3636.96 | 3635.24 | 3635.42 | 56.63 | 205914.13 | 3635.94 2014-05-27 00:10:00 | 3635.45 | 3635.94 | 3635.44 | 3635.45 | 3.65 | 13280.38 | 3635.47 2014-05-27 00:11:00 | 3635.45 | 3635.61 | 3633.01 | 3633.17 | 43.10 | 156618.40 | 3633.75 2014-05-27 00:12:00 | 3634.50 | 3634.50 | 3631.00 | 3631.20 | 9.01 | 32723.41 | 3631.90 2014-05-27 00:13:00 | 3631.20 | 3631.20 | 3629.10 | 3630.10 | 29.56 | 107281.87 | 3629.78 2014-05-27 00:14:00 | 3630.01 | 3631.97 | 3630.01 | 3630.01 | 7.04 | 25553.42 | 3630.78 2014-05-27 00:15:00 | 3630.21 | 3631.18 | 3629.10 | 3631.00 | 52.66 | 191169.69 | 3630.47 2014-05-27 00:16:00 | 3631.01 | 3631.80 | 3630.05 | 3630.94 | 8.72 | 31669.76 | 3631.02 2014-05-27 00:17:00 | 3630.72 | 3630.72 | 3628.00 | 3629.59 | 19.64 | 71272.52 | 3629.32 2014-05-27 00:18:00 | 3628.34 | 3630.75 | 3628.34 | 3630.00 | 6.77 | 24588.78 | 3630.41 2014-05-27 00:19:00 | 3630.72 | 3630.74 | 3628.29 | 3629.64 | 31.44 | 114125.00 | 3629.93 2014-05-27 00:20:00 | 3629.63 | 3632.97 | 3628.28 | 3629.97 | 26.96 | 97868.29 | 3630.67 2014-05-27 00:21:00 | 3629.92 | 3629.92 | 3628.42 | 3629.60 | 17.25 | 62617.89 | 3629.18 2014-05-27 00:22:00 | 3629.60 | 3629.60 | 3625.03 | 3625.98 | 39.60 | 143636.61 | 3627.19 2014-05-27 00:23:00 | 3626.00 | 3629.92 | 3625.00 | 3625.17 | 24.46 | 88680.97 | 3625.25 2014-05-27 00:24:00 | 3625.20 | 3625.97 | 3624.96 | 3625.00 | 29.37 | 106452.07 | 3625.01 2014-05-27 00:25:00 | 3625.50 | 3629.00 | 3625.50 | 3627.07 | 19.00 | 68905.56 | 3626.23 2014-05-27 00:26:00 | 3627.08 | 3628.71 | 3627.08 | 3627.19 | 57.50 | 208606.95 | 3627.95 2014-05-27 00:27:00 | 3627.19 | 3629.00 | 3626.01 | 3626.08 | 46.71 | 169428.14 | 3627.31 2014-05-27 00:28:00 | 3626.27 | 3627.70 | 3626.18 | 3626.35 | 14.49 | 52554.88 | 3626.73 2014-05-27 00:29:00 | 3626.23 | 3631.93 | 3626.23 | 3630.00 | 42.43 | 153912.41 | 3627.10 2014-05-27 00:30:00 | 3629.42 | 3630.97 | 3629.42 | 3630.04 | 4.55 | 16505.84 | 3630.05 2014-05-27 00:31:00 | 3630.04 | 3630.04 | 3628.03 | 3629.36 | 18.00 | 65347.50 | 3629.81 2014-05-27 00:32:00 | 3629.38 | 3631.00 | 3628.00 | 3629.15 | 15.87 | 57580.95 | 3628.98 2014-05-27 00:33:00 | 3630.00 | 3631.99 | 3629.50 | 3631.03 | 22.42 | 81398.38 | 3630.94 2014-05-27 00:34:00 | 3631.03 | 3633.00 | 3631.00 | 3633.00 | 26.52 | 96321.97 | 3632.19 2014-05-27 00:35:00 | 3633.00 | 3634.06 | 3632.74 | 3634.04 | 10.96 | 39805.35 | 3633.53 2014-05-27 00:36:00 | 3634.06 | 3635.39 | 3634.04 | 3634.46 | 19.87 | 72217.44 | 3634.68 2014-05-27 00:37:00 | 3634.04 | 3634.04 | 3631.00 | 3631.02 | 8.24 | 29939.22 | 3632.52 2014-05-27 00:38:00 | 3631.74 | 3635.90 | 3631.02 | 3633.91 | 13.13 | 47710.27 | 3633.13 2014-05-27 00:39:00 | 3633.91 | 3640.13 | 3633.00 | 3640.00 | 66.36 | 241417.04 | 3637.77 2014-05-27 00:40:00 | 3640.00 | 3642.02 | 3640.00 | 3641.00 | 41.06 | 149533.24 | 3641.73 2014-05-27 00:41:00 | 3641.60 | 3641.60 | 3637.31 | 3638.87 | 39.99 | 145533.64 | 3639.16 2014-05-27 00:42:00 | 3638.87 | 3639.00 | 3637.02 | 3637.02 | 11.95 | 43465.12 | 3637.86 2014-05-27 00:43:00 | 3637.02 | 3638.00 | 3635.00 | 3637.55 | 7.91 | 28780.37 | 3637.10 2014-05-27 00:44:00 | 3637.05 | 3637.39 | 3637.00 | 3637.25 | 17.12 | 62256.93 | 3637.14 2014-05-27 00:45:00 | 3637.25 | 3637.25 | 3637.25 | 3637.25 | 0.30 | 1091.18 | 3637.25 2014-05-27 00:46:00 | 3637.30 | 3638.85 | 3637.30 | 3637.60 | 10.38 | 37748.10 | 3637.67 2014-05-27 00:47:00 | 3638.68 | 3638.70 | 3637.36 | 3637.41 | 2.72 | 9885.00 | 3638.21 2014-05-27 00:48:00 | 3637.41 | 3637.71 | 3635.00 | 3635.15 | 15.97 | 58075.82 | 3635.87 2014-05-27 00:49:00 | 3635.27 | 3637.75 | 3635.09 | 3636.10 | 26.14 | 95036.54 | 3636.37 2014-05-27 00:50:00 | 3636.14 | 3637.59 | 3636.14 | 3636.32 | 3.03 | 11003.53 | 3636.33 2014-05-27 00:51:00 | 3637.00 | 3637.48 | 3636.59 | 3637.48 | 4.21 | 15321.38 | 3636.69 2014-05-27 00:52:00 | 3636.61 | 3640.00 | 3636.61 | 3639.87 | 25.07 | 91229.21 | 3638.83 2014-05-27 00:53:00 | 3639.10 | 3642.59 | 3639.10 | 3642.59 | 25.30 | 92107.15 | 3640.60 2014-05-27 00:54:00 | 3642.00 | 3645.00 | 3642.00 | 3644.97 | 56.23 | 204924.82 | 3644.27 2014-05-27 00:55:00 | 3643.65 | 3648.00 | 3643.65 | 3648.00 | 88.50 | 322688.78 | 3646.24 2014-05-27 00:56:00 | 3647.36 | 3647.53 | 3639.75 | 3643.04 | 78.87 | 287412.20 | 3644.13 2014-05-27 00:57:00 | 3643.10 | 3646.11 | 3642.87 | 3646.00 | 18.30 | 66688.77 | 3644.19 2014-05-27 00:58:00 | 3646.00 | 3646.92 | 3644.32 | 3644.57 | 35.78 | 130465.85 | 3645.83 2014-05-27 00:59:00 | 3645.23 | 3645.71 | 3642.04 | 3642.04 | 37.47 | 136538.57 | 3644.33 2014-05-27 01:00:00 | 3642.94 | 3644.97 | 3642.02 | 3643.73 | 29.76 | 108433.08 | 3643.83 2014-05-27 01:01:00 | 3644.97 | 3646.00 | 3643.50 | 3645.00 | 13.70 | 49949.92 | 3644.92 2014-05-27 01:02:00 | 3645.00 | 3647.23 | 3645.00 | 3645.24 | 65.23 | 237812.29 | 3645.75 2014-05-27 01:03:00 | 3645.97 | 3648.42 | 3645.00 | 3648.00 | 82.98 | 302639.26 | 3647.22 2014-05-27 01:04:00 | 3648.08 | 3655.00 | 3648.00 | 3651.04 | 127.32 | 464685.18 | 3649.83 2014-05-27 01:05:00 | 3651.08 | 3655.00 | 3646.62 | 3650.89 | 88.21 | 322056.20 | 3651.14 2014-05-27 01:06:00 | 3650.89 | 3654.98 | 3650.07 | 3651.20 | 27.94 | 102004.02 | 3651.35 2014-05-27 01:07:00 | 3651.20 | 3654.00 | 3647.26 | 3650.02 | 83.56 | 305045.52 | 3650.44 2014-05-27 01:08:00 | 3650.02 | 3651.77 | 3650.00 | 3650.55 | 91.43 | 333799.64 | 3650.76 2014-05-27 01:09:00 | 3650.70 | 3651.50 | 3649.94 | 3650.10 | 39.72 | 145008.84 | 3650.41 2014-05-27 01:10:00 | 3650.10 | 3650.11 | 3647.08 | 3647.44 | 63.96 | 233359.67 | 3648.64 2014-05-27 01:11:00 | 3647.00 | 3648.00 | 3645.08 | 3646.00 | 45.42 | 165599.51 | 3646.04 2014-05-27 01:12:00 | 3645.96 | 3645.96 | 3639.98 | 3640.02 | 77.35 | 281644.95 | 3641.41 2014-05-27 01:13:00 | 3640.02 | 3643.07 | 3639.09 | 3642.00 | 35.81 | 130416.11 | 3641.69 2014-05-27 01:14:00 | 3642.76 | 3646.00 | 3642.00 | 3644.98 | 24.10 | 87852.96 | 3644.75 2014-05-27 01:15:00 | 3644.00 | 3645.00 | 3640.74 | 3640.74 | 39.96 | 145587.29 | 3643.05 2014-05-27 01:16:00 | 3640.72 | 3644.88 | 3640.72 | 3643.00 | 32.71 | 119120.07 | 3642.26 2014-05-27 01:17:00 | 3642.89 | 3642.89 | 3641.98 | 3642.31 | 14.22 | 51809.95 | 3642.43 2014-05-27 01:18:00 | 3641.62 | 3643.95 | 3641.09 | 3643.00 | 81.65 | 297426.24 | 3642.88 2014-05-27 01:19:00 | 3643.00 | 3644.00 | 3640.80 | 3643.22 | 53.45 | 194677.52 | 3642.30 2014-05-27 01:20:00 | 3643.25 | 3643.97 | 3640.10 | 3640.10 | 63.29 | 230479.73 | 3641.59 2014-05-27 01:21:00 | 3640.96 | 3641.00 | 3638.00 | 3639.00 | 72.50 | 263852.93 | 3639.25 2014-05-27 01:22:00 | 3638.98 | 3639.00 | 3636.98 | 3637.66 | 45.59 | 165853.99 | 3637.95 2014-05-27 01:23:00 | 3637.04 | 3641.99 | 3637.02 | 3639.87 | 67.51 | 245642.61 | 3638.61 2014-05-27 01:24:00 | 3639.87 | 3641.99 | 3638.22 | 3641.19 | 23.90 | 86985.72 | 3640.18 2014-05-27 01:25:00 | 3641.99 | 3641.99 | 3639.92 | 3640.97 | 14.93 | 54362.77 | 3640.69 2014-05-27 01:26:00 | 3640.15 | 3640.15 | 3637.30 | 3638.43 | 18.16 | 66079.28 | 3638.73 2014-05-27 01:27:00 | 3638.88 | 3638.88 | 3635.00 | 3636.00 | 53.91 | 196021.10 | 3636.35 2014-05-27 01:28:00 | 3636.88 | 3638.00 | 3636.88 | 3638.00 | 24.86 | 90417.44 | 3637.07 2014-05-27 01:29:00 | 3638.00 | 3638.90 | 3636.95 | 3637.12 | 31.30 | 113853.06 | 3637.94 2014-05-27 01:30:00 | 3637.02 | 3637.02 | 3636.06 | 3637.02 | 8.94 | 32517.94 | 3636.95 2014-05-27 01:31:00 | 3637.02 | 3637.20 | 3635.00 | 3637.12 | 28.94 | 105253.79 | 3636.46 2014-05-27 01:32:00 | 3637.14 | 3637.14 | 3635.06 | 3636.65 | 13.18 | 47935.44 | 3636.16 2014-05-27 01:33:00 | 3636.00 | 3639.50 | 3636.00 | 3639.50 | 12.29 | 44709.51 | 3636.99 2014-05-27 01:34:00 | 3639.75 | 3646.00 | 3639.75 | 3644.00 | 56.72 | 206652.60 | 3643.38 2014-05-27 01:35:00 | 3643.95 | 3646.93 | 3642.00 | 3643.97 | 72.48 | 264098.21 | 3643.64 2014-05-27 01:36:00 | 3643.99 | 3645.00 | 3643.31 | 3644.00 | 52.44 | 191111.26 | 3644.38 2014-05-27 01:37:00 | 3645.00 | 3646.80 | 3643.20 | 3644.48 | 34.57 | 125968.24 | 3644.28 2014-05-27 01:38:00 | 3644.06 | 3645.97 | 3641.02 | 3644.13 | 29.64 | 108021.94 | 3644.83 2014-05-27 01:39:00 | 3644.13 | 3645.00 | 3644.00 | 3645.00 | 10.36 | 37758.54 | 3644.65 2014-05-27 01:40:00 | 3645.00 | 3645.00 | 3643.03 | 3643.68 | 17.81 | 64907.09 | 3644.62 2014-05-27 01:41:00 | 3643.12 | 3644.53 | 3641.12 | 3642.95 | 40.70 | 148279.93 | 3643.51 2014-05-27 01:42:00 | 3642.95 | 3643.04 | 3641.15 | 3641.53 | 33.32 | 121360.21 | 3642.70 2014-05-27 01:43:00 | 3642.34 | 3642.90 | 3641.18 | 3642.02 | 30.45 | 110902.61 | 3642.12 2014-05-27 01:44:00 | 3642.10 | 3642.70 | 3642.02 | 3642.02 | 2.84 | 10347.34 | 3642.15 2014-05-27 01:45:00 | 3642.02 | 3642.02 | 3640.51 | 3640.98 | 17.54 | 63877.03 | 3641.17 2014-05-27 01:46:00 | 3640.51 | 3641.06 | 3640.51 | 3641.02 | 10.08 | 36707.91 | 3640.94 2014-05-27 01:47:00 | 3641.02 | 3642.00 | 3640.50 | 3642.00 | 12.29 | 44741.10 | 3640.74 2014-05-27 01:48:00 | 3642.87 | 3643.88 | 3641.34 | 3642.96 | 6.54 | 23831.01 | 3642.77 2014-05-27 01:49:00 | 3642.96 | 3644.00 | 3642.91 | 3643.03 | 21.78 | 79368.63 | 3643.60 2014-05-27 01:50:00 | 3643.05 | 3643.64 | 3642.00 | 3642.46 | 23.18 | 84450.25 | 3642.77 2014-05-27 01:51:00 | 3642.08 | 3643.53 | 3642.00 | 3642.17 | 21.68 | 78987.13 | 3642.65 2014-05-27 01:52:00 | 3643.00 | 3643.81 | 3639.01 | 3641.02 | 31.37 | 114228.94 | 3641.46 2014-05-27 01:53:00 | 3641.02 | 3644.00 | 3639.96 | 3640.00 | 31.86 | 115992.07 | 3640.34 2014-05-27 01:54:00 | 3640.00 | 3643.80 | 3637.00 | 3640.97 | 31.15 | 113397.52 | 3640.60 2014-05-27 01:55:00 | 3640.00 | 3643.20 | 3637.00 | 3639.99 | 34.01 | 123804.87 | 3640.36 2014-05-27 01:56:00 | 3639.04 | 3642.98 | 3638.97 | 3639.87 | 5.93 | 21575.05 | 3640.13 2014-05-27 01:57:00 | 3639.81 | 3639.81 | 3637.98 | 3637.98 | 19.23 | 69965.57 | 3638.36 2014-05-27 01:58:00 | 3637.94 | 3638.20 | 3635.09 | 3638.20 | 24.18 | 87928.60 | 3636.27 2014-05-27 01:59:00 | 3638.20 | 3640.00 | 3638.00 | 3639.99 | 12.33 | 44876.66 | 3639.34 2014-05-27 02:00:00 | 3640.00 | 3641.00 | 3640.00 | 3640.02 | 15.50 | 56426.41 | 3640.41 2014-05-27 02:01:00 | 3640.02 | 3642.10 | 3638.02 | 3642.10 | 31.11 | 113280.50 | 3640.82 2014-05-27 02:02:00 | 3642.14 | 3642.28 | 3639.98 | 3641.87 | 57.04 | 207661.59 | 3640.76 2014-05-27 02:03:00 | 3641.03 | 3642.00 | 3638.10 | 3640.31 | 69.13 | 251649.31 | 3640.18 2014-05-27 02:04:00 | 3641.86 | 3641.86 | 3640.00 | 3640.01 | 66.27 | 241301.26 | 3640.96 2014-05-27 02:05:00 | 3640.01 | 3640.10 | 3639.00 | 3639.00 | 5.48 | 19939.75 | 3639.97 2014-05-27 02:06:00 | 3639.73 | 3639.73 | 3638.96 | 3638.96 | 24.61 | 89545.88 | 3639.19 2014-05-27 02:07:00 | 3638.96 | 3639.99 | 3638.94 | 3639.72 | 43.75 | 159230.09 | 3639.38 2014-05-27 02:08:00 | 3640.00 | 3641.86 | 3638.99 | 3639.06 | 22.75 | 82786.59 | 3639.77 2014-05-27 02:09:00 | 3640.00 | 3641.79 | 3639.06 | 3641.04 | 3.83 | 13928.58 | 3640.51 2014-05-27 02:10:00 | 3641.59 | 3642.00 | 3641.00 | 3642.00 | 13.58 | 49455.36 | 3641.78 2014-05-27 02:11:00 | . | . | . | . | . | . | . 2014-05-27 02:12:00 | 3642.00 | 3642.00 | 3642.00 | 3642.00 | 3.96 | 14404.11 | 3642.00 2014-05-27 02:13:00 | 3642.00 | 3642.00 | 3641.00 | 3641.00 | 1.01 | 3689.29 | 3641.95 2014-05-27 02:14:00 | 3642.00 | 3642.00 | 3640.06 | 3640.64 | 48.57 | 176849.29 | 3640.97 2014-05-27 02:15:00 | 3640.61 | 3650.00 | 3640.00 | 3642.16 | 119.55 | 435831.23 | 3645.60 2014-05-27 02:16:00 | 3642.22 | 3644.00 | 3641.90 | 3642.94 | 25.99 | 94674.52 | 3642.59 2014-05-27 02:17:00 | 3642.09 | 3648.00 | 3642.09 | 3643.99 | 34.72 | 126524.18 | 3644.34 2014-05-27 02:18:00 | 3643.02 | 3644.37 | 3643.02 | 3643.04 | 34.68 | 126360.82 | 3643.73 2014-05-27 02:19:00 | 3643.00 | 3645.00 | 3643.00 | 3643.00 | 87.29 | 318088.60 | 3644.09 2014-05-27 02:20:00 | 3643.02 | 3643.02 | 3640.00 | 3640.01 | 31.35 | 114183.98 | 3641.77 2014-05-27 02:21:00 | 3640.00 | 3645.00 | 3639.94 | 3642.01 | 62.61 | 228012.29 | 3641.73 2014-05-27 02:22:00 | 3642.97 | 3642.97 | 3639.00 | 3640.30 | 51.14 | 186182.47 | 3640.71 2014-05-27 02:23:00 | 3640.97 | 3640.97 | 3639.00 | 3639.57 | 10.07 | 36663.16 | 3639.75 2014-05-27 02:24:00 | 3639.97 | 3639.97 | 3639.02 | 3639.93 | 2.63 | 9586.18 | 3639.40 2014-05-27 02:25:00 | 3639.77 | 3639.83 | 3639.00 | 3639.00 | 9.90 | 36014.50 | 3639.30 2014-05-27 02:26:00 | 3639.00 | 3640.01 | 3638.07 | 3639.99 | 40.77 | 148395.71 | 3639.47 2014-05-27 02:27:00 | 3640.03 | 3641.96 | 3638.12 | 3639.60 | 57.97 | 211063.48 | 3640.78 2014-05-27 02:28:00 | 3639.05 | 3640.00 | 3639.01 | 3639.88 | 29.20 | 106252.21 | 3639.27 2014-05-27 02:29:00 | 3639.88 | 3641.78 | 3639.88 | 3641.02 | 50.17 | 182648.78 | 3640.67 2014-05-27 02:30:00 | 3641.66 | 3641.69 | 3639.88 | 3640.00 | 36.00 | 131071.98 | 3640.79 2014-05-27 02:31:00 | 3639.97 | 3641.00 | 3638.48 | 3639.10 | 22.49 | 81852.73 | 3640.16 2014-05-27 02:32:00 | 3639.88 | 3640.89 | 3639.17 | 3639.55 | 54.04 | 196711.71 | 3639.98 2014-05-27 02:33:00 | 3639.10 | 3640.02 | 3639.10 | 3640.02 | 13.53 | 49232.66 | 3639.85 2014-05-27 02:34:00 | 3640.02 | 3640.04 | 3639.18 | 3639.52 | 27.10 | 98653.76 | 3639.96 2014-05-27 02:35:00 | 3639.52 | 3639.74 | 3637.00 | 3637.99 | 72.01 | 262002.27 | 3638.31 2014-05-27 02:36:00 | 3637.54 | 3637.54 | 3637.32 | 3637.32 | 13.83 | 50288.69 | 3637.52 2014-05-27 02:37:00 | 3637.32 | 3637.32 | 3637.00 | 3637.31 | 9.50 | 34554.18 | 3637.28 2014-05-27 02:38:00 | 3637.31 | 3638.01 | 3636.00 | 3636.10 | 64.84 | 235771.47 | 3636.26 2014-05-27 02:39:00 | 3636.12 | 3639.00 | 3636.00 | 3639.00 | 16.39 | 59621.59 | 3637.46 2014-05-27 02:40:00 | 3638.22 | 3638.22 | 3637.00 | 3637.98 | 24.74 | 89997.14 | 3638.01 2014-05-27 02:41:00 | 3637.00 | 3638.01 | 3636.12 | 3637.14 | 14.12 | 51356.02 | 3637.63 2014-05-27 02:42:00 | 3637.15 | 3637.15 | 3637.00 | 3637.11 | 13.24 | 48151.60 | 3637.10 2014-05-27 02:43:00 | 3637.11 | 3639.31 | 3637.00 | 3639.23 | 30.21 | 109908.31 | 3638.02 2014-05-27 02:44:00 | 3638.99 | 3639.41 | 3637.11 | 3638.09 | 26.53 | 96525.68 | 3638.36 2014-05-27 02:45:00 | 3638.09 | 3639.50 | 3637.26 | 3639.38 | 21.07 | 76664.63 | 3638.91 2014-05-27 02:46:00 | 3639.00 | 3639.21 | 3637.39 | 3637.40 | 23.24 | 84564.27 | 3638.42 2014-05-27 02:47:00 | 3637.90 | 3637.90 | 3637.16 | 3637.80 | 5.95 | 21630.35 | 3637.80 2014-05-27 02:48:00 | 3637.42 | 3639.28 | 3637.02 | 3637.42 | 15.96 | 58060.31 | 3637.64 2014-05-27 02:49:00 | 3637.42 | 3639.44 | 3637.02 | 3638.03 | 20.12 | 73199.58 | 3637.97 2014-05-27 02:50:00 | 3639.08 | 3639.08 | 3637.00 | 3637.00 | 52.84 | 192228.89 | 3638.22 2014-05-27 02:51:00 | 3636.20 | 3637.80 | 3633.10 | 3634.00 | 109.02 | 396337.76 | 3635.49 2014-05-27 02:52:00 | 3633.98 | 3636.00 | 3632.29 | 3633.62 | 16.12 | 58569.31 | 3634.23 2014-05-27 02:53:00 | 3634.07 | 3634.07 | 3632.01 | 3632.16 | 40.86 | 148440.16 | 3632.63 2014-05-27 02:54:00 | 3633.10 | 3635.57 | 3633.00 | 3635.02 | 21.40 | 77754.24 | 3633.72 2014-05-27 02:55:00 | 3635.04 | 3637.57 | 3633.29 | 3633.59 | 101.61 | 369282.63 | 3634.49 2014-05-27 02:56:00 | 3633.59 | 3634.00 | 3631.98 | 3634.00 | 66.50 | 241564.10 | 3632.49 2014-05-27 02:57:00 | 3633.04 | 3633.06 | 3631.00 | 3632.94 | 29.03 | 105463.74 | 3632.42 2014-05-27 02:58:00 | 3632.94 | 3632.94 | 3625.00 | 3626.86 | 146.50 | 531507.34 | 3627.99 2014-05-27 02:59:00 | 3626.83 | 3630.00 | 3625.05 | 3630.00 | 110.87 | 402176.83 | 3627.56 2014-05-27 03:00:00 | 3630.00 | 3631.99 | 3625.20 | 3630.05 | 47.27 | 171517.15 | 3628.38 2014-05-27 03:01:00 | 3631.10 | 3631.10 | 3626.20 | 3627.23 | 51.48 | 186786.51 | 3628.26 2014-05-27 03:02:00 | 3627.02 | 3628.63 | 3626.00 | 3628.44 | 44.69 | 162106.29 | 3627.51 2014-05-27 03:03:00 | 3627.61 | 3628.78 | 3627.57 | 3628.00 | 24.48 | 88824.97 | 3628.17 2014-05-27 03:04:00 | 3627.57 | 3629.99 | 3626.28 | 3628.72 | 72.54 | 263116.75 | 3627.45 2014-05-27 03:05:00 | 3629.73 | 3633.00 | 3628.32 | 3630.49 | 109.13 | 396124.93 | 3630.01 2014-05-27 03:06:00 | 3631.04 | 3631.55 | 3629.10 | 3629.61 | 39.97 | 145081.65 | 3630.04 2014-05-27 03:07:00 | 3629.42 | 3631.81 | 3629.35 | 3631.81 | 77.33 | 280722.85 | 3630.01 2014-05-27 03:08:00 | 3630.60 | 3631.63 | 3629.30 | 3629.65 | 104.61 | 379811.61 | 3630.81 2014-05-27 03:09:00 | 3629.65 | 3630.81 | 3628.86 | 3629.00 | 34.83 | 126419.42 | 3629.93 2014-05-27 03:10:00 | 3629.08 | 3630.94 | 3628.88 | 3630.00 | 12.31 | 44664.80 | 3629.81 2014-05-27 03:11:00 | 3630.00 | 3630.98 | 3628.86 | 3629.82 | 80.23 | 291184.02 | 3629.50 2014-05-27 03:12:00 | 3629.80 | 3630.97 | 3629.79 | 3630.15 | 67.44 | 244811.24 | 3630.33 2014-05-27 03:13:00 | 3629.84 | 3631.02 | 3629.84 | 3631.02 | 41.23 | 149690.78 | 3630.28 2014-05-27 03:14:00 | 3631.22 | 3631.22 | 3630.04 | 3631.08 | 79.56 | 288875.49 | 3630.73 2014-05-27 03:15:00 | 3631.10 | 3635.00 | 3631.10 | 3635.00 | 86.06 | 312708.86 | 3633.49 2014-05-27 03:16:00 | 3635.00 | 3639.50 | 3635.00 | 3639.50 | 140.95 | 512648.82 | 3637.10 2014-05-27 03:17:00 | 3638.87 | 3639.68 | 3637.00 | 3638.00 | 103.37 | 376146.17 | 3638.80 2014-05-27 03:18:00 | 3638.00 | 3638.80 | 3637.05 | 3637.36 | 50.58 | 183994.45 | 3638.05 2014-05-27 03:19:00 | 3637.49 | 3638.97 | 3636.04 | 3636.04 | 66.93 | 243508.73 | 3638.31 2014-05-27 03:20:00 | 3636.98 | 3638.02 | 3636.98 | 3638.00 | 16.34 | 59426.21 | 3637.52 2014-05-27 03:21:00 | 3637.90 | 3637.90 | 3636.02 | 3636.96 | 10.89 | 39598.02 | 3637.18 2014-05-27 03:22:00 | 3636.04 | 3636.04 | 3636.04 | 3636.04 | 0.50 | 1799.84 | 3636.04 2014-05-27 03:23:00 | 3636.96 | 3637.87 | 3636.29 | 3636.85 | 95.35 | 346765.61 | 3636.92 2014-05-27 03:24:00 | 3637.90 | 3638.80 | 3636.50 | 3637.02 | 41.14 | 149645.71 | 3637.47 2014-05-27 03:25:00 | 3637.02 | 3638.88 | 3637.02 | 3638.80 | 52.49 | 190951.12 | 3637.93 2014-05-27 03:26:00 | 3638.88 | 3640.00 | 3638.88 | 3639.06 | 28.80 | 104818.39 | 3639.40 2014-05-27 03:27:00 | 3639.06 | 3639.08 | 3638.00 | 3638.00 | 17.51 | 63723.58 | 3639.06 2014-05-27 03:28:00 | 3638.07 | 3639.08 | 3637.44 | 3638.06 | 56.67 | 206203.29 | 3638.41 2014-05-27 03:29:00 | 3638.08 | 3638.96 | 3637.03 | 3637.86 | 26.28 | 95610.09 | 3637.99 2014-05-27 03:30:00 | 3638.62 | 3639.08 | 3637.21 | 3639.06 | 29.83 | 108541.07 | 3638.78 2014-05-27 03:31:00 | 3639.06 | 3639.08 | 3638.01 | 3638.01 | 13.09 | 47612.52 | 3638.71 2014-05-27 03:32:00 | 3639.04 | 3640.67 | 3638.02 | 3640.53 | 92.63 | 337130.46 | 3639.66 2014-05-27 03:33:00 | 3640.67 | 3641.00 | 3638.04 | 3640.03 | 33.40 | 121583.17 | 3640.43 2014-05-27 03:34:00 | 3640.85 | 3640.88 | 3639.03 | 3640.03 | 37.35 | 135941.85 | 3639.97 2014-05-27 03:35:00 | 3640.05 | 3640.44 | 3640.03 | 3640.30 | 21.37 | 77777.96 | 3640.27 2014-05-27 03:36:00 | 3640.30 | 3642.29 | 3638.24 | 3639.46 | 30.39 | 110641.79 | 3640.85 2014-05-27 03:37:00 | 3639.98 | 3642.00 | 3639.02 | 3639.02 | 33.12 | 120568.34 | 3640.68 2014-05-27 03:38:00 | 3639.05 | 3642.80 | 3639.02 | 3640.98 | 84.77 | 308620.72 | 3640.77 2014-05-27 03:39:00 | 3640.20 | 3640.89 | 3639.02 | 3640.06 | 46.00 | 167463.07 | 3640.26 2014-05-27 03:40:00 | 3640.00 | 3640.01 | 3638.04 | 3638.12 | 27.92 | 101595.13 | 3639.45 2014-05-27 03:41:00 | 3639.64 | 3639.70 | 3638.14 | 3638.90 | 80.70 | 293669.34 | 3638.84 2014-05-27 03:42:00 | 3639.13 | 3639.74 | 3638.19 | 3639.46 | 78.69 | 286333.88 | 3638.99 2014-05-27 03:43:00 | 3638.35 | 3639.57 | 3638.03 | 3639.19 | 93.96 | 341900.85 | 3638.64 2014-05-27 03:44:00 | 3639.60 | 3639.62 | 3638.37 | 3638.37 | 12.27 | 44660.77 | 3638.94 2014-05-27 03:45:00 | 3639.17 | 3639.88 | 3638.50 | 3639.88 | 9.98 | 36310.43 | 3639.05 2014-05-27 03:46:00 | 3639.00 | 3640.63 | 3638.72 | 3640.48 | 13.73 | 49983.39 | 3639.92 2014-05-27 03:47:00 | 3640.50 | 3640.62 | 3639.16 | 3639.20 | 96.90 | 352734.82 | 3640.04 2014-05-27 03:48:00 | 3640.02 | 3640.56 | 3639.20 | 3639.20 | 38.97 | 141856.31 | 3640.05 2014-05-27 03:49:00 | 3639.20 | 3639.96 | 3638.50 | 3638.50 | 88.37 | 321572.82 | 3639.02 2014-05-27 03:50:00 | 3638.50 | 3638.63 | 3638.50 | 3638.50 | 17.02 | 61946.24 | 3638.55 2014-05-27 03:51:00 | 3639.12 | 3639.12 | 3638.00 | 3638.00 | 8.94 | 32515.31 | 3638.69 2014-05-27 03:52:00 | 3638.00 | 3638.35 | 3638.00 | 3638.33 | 14.76 | 53701.17 | 3638.29 2014-05-27 03:53:00 | 3638.33 | 3640.00 | 3638.00 | 3640.00 | 20.05 | 72949.49 | 3638.56 2014-05-27 03:54:00 | 3639.00 | 3639.90 | 3638.00 | 3638.35 | 39.02 | 142005.17 | 3638.92 2014-05-27 03:55:00 | 3639.48 | 3639.48 | 3638.00 | 3638.91 | 17.03 | 61973.06 | 3638.84 2014-05-27 03:56:00 | 3638.50 | 3638.50 | 3634.01 | 3634.92 | 60.13 | 218633.96 | 3635.84 2014-05-27 03:57:00 | 3634.92 | 3635.00 | 3633.97 | 3634.01 | 39.18 | 142373.82 | 3634.21 2014-05-27 03:58:00 | 3633.99 | 3635.73 | 3629.74 | 3631.13 | 131.42 | 477226.10 | 3631.42 2014-05-27 03:59:00 | 3631.00 | 3635.99 | 3631.00 | 3632.06 | 32.01 | 116300.04 | 3633.01 2014-05-27 04:00:00 | 3632.09 | 3639.02 | 3631.03 | 3639.02 | 74.67 | 271457.31 | 3635.48 2014-05-27 04:01:00 | 3639.02 | 3640.02 | 3633.14 | 3636.04 | 11.86 | 43137.42 | 3637.53 2014-05-27 04:02:00 | 3637.00 | 3637.00 | 3635.82 | 3636.02 | 10.26 | 37315.92 | 3635.97 2014-05-27 04:03:00 | 3636.04 | 3638.00 | 3635.00 | 3636.50 | 11.09 | 40334.82 | 3636.06 2014-05-27 04:04:00 | 3636.50 | 3637.00 | 3635.01 | 3636.72 | 22.93 | 83383.89 | 3635.98 2014-05-27 04:05:00 | 3636.72 | 3638.02 | 3635.06 | 3636.14 | 23.45 | 85272.14 | 3636.96 2014-05-27 04:06:00 | 3636.10 | 3637.50 | 3636.05 | 3636.98 | 37.07 | 134819.15 | 3636.49 2014-05-27 04:07:00 | 3636.00 | 3636.00 | 3635.00 | 3635.00 | 25.18 | 91534.52 | 3635.21 2014-05-27 04:08:00 | 3634.98 | 3636.04 | 3634.68 | 3636.02 | 26.40 | 95949.56 | 3635.14 2014-05-27 04:09:00 | 3636.02 | 3638.00 | 3636.00 | 3637.13 | 37.42 | 136066.23 | 3636.38 2014-05-27 04:10:00 | 3637.87 | 3638.00 | 3636.22 | 3637.75 | 35.42 | 128831.31 | 3637.66 2014-05-27 04:11:00 | 3636.36 | 3639.98 | 3636.34 | 3637.50 | 31.97 | 116281.07 | 3636.97 2014-05-27 04:12:00 | 3637.09 | 3640.25 | 3637.07 | 3640.05 | 60.27 | 219367.37 | 3639.74 2014-05-27 04:13:00 | 3640.35 | 3640.60 | 3640.00 | 3640.02 | 15.96 | 58088.45 | 3640.31 2014-05-27 04:14:00 | 3640.04 | 3640.49 | 3639.04 | 3639.08 | 17.88 | 65085.56 | 3639.93 2014-05-27 04:15:00 | 3639.10 | 3639.19 | 3639.10 | 3639.11 | 13.10 | 47676.18 | 3639.13 2014-05-27 04:16:00 | 3639.11 | 3639.11 | 3638.01 | 3639.00 | 9.41 | 34261.13 | 3638.99 2014-05-27 04:17:00 | 3638.98 | 3639.00 | 3638.01 | 3638.01 | 7.26 | 26425.82 | 3638.92 2014-05-27 04:18:00 | 3638.96 | 3638.96 | 3636.02 | 3638.94 | 3.01 | 10954.15 | 3638.04 2014-05-27 04:19:00 | 3638.00 | 3638.00 | 3637.02 | 3637.02 | 2.93 | 10673.05 | 3637.71 2014-05-27 04:20:00 | 3637.05 | 3637.25 | 3636.00 | 3637.12 | 20.57 | 74800.71 | 3636.93 2014-05-27 04:21:00 | 3636.02 | 3636.54 | 3635.10 | 3636.52 | 56.24 | 204470.74 | 3635.94 2014-05-27 04:22:00 | 3636.52 | 3636.52 | 3635.02 | 3635.99 | 23.40 | 85058.26 | 3635.75 2014-05-27 04:23:00 | 3635.12 | 3638.00 | 3635.00 | 3637.97 | 13.31 | 48366.88 | 3635.24 2014-05-27 04:24:00 | 3636.03 | 3637.88 | 3635.62 | 3637.48 | 74.65 | 271496.31 | 3636.92 2014-05-27 04:25:00 | 3636.61 | 3637.90 | 3636.23 | 3636.89 | 35.29 | 128364.94 | 3637.02 2014-05-27 04:26:00 | 3637.48 | 3638.90 | 3637.32 | 3638.90 | 6.61 | 24032.02 | 3637.36 2014-05-27 04:27:00 | 3638.88 | 3638.93 | 3637.60 | 3637.67 | 70.93 | 258068.46 | 3638.15 2014-05-27 04:28:00 | 3637.67 | 3639.48 | 3637.67 | 3637.88 | 10.90 | 39649.99 | 3638.28 2014-05-27 04:29:00 | 3639.00 | 3640.60 | 3638.44 | 3640.57 | 92.68 | 337337.57 | 3639.69 2014-05-27 04:30:00 | 3640.47 | 3641.00 | 3636.10 | 3639.00 | 54.29 | 197659.85 | 3640.61 2014-05-27 04:31:00 | 3637.97 | 3639.87 | 3637.03 | 3638.51 | 36.93 | 134379.32 | 3639.15 2014-05-27 04:32:00 | 3639.50 | 3640.90 | 3639.50 | 3640.78 | 27.98 | 101855.89 | 3640.05 2014-05-27 04:33:00 | 3640.70 | 3640.74 | 3639.04 | 3640.14 | 44.51 | 162031.55 | 3640.26 2014-05-27 04:34:00 | 3640.16 | 3642.80 | 3640.12 | 3642.80 | 38.23 | 139200.17 | 3641.12 2014-05-27 04:35:00 | 3642.00 | 3642.99 | 3641.03 | 3642.49 | 14.93 | 54401.17 | 3642.77 2014-05-27 04:36:00 | 3642.44 | 3642.59 | 3641.10 | 3642.50 | 32.36 | 117857.80 | 3641.97 2014-05-27 04:37:00 | 3642.49 | 3642.99 | 3642.08 | 3642.08 | 14.38 | 52367.32 | 3642.69 2014-05-27 04:38:00 | 3642.00 | 3642.90 | 3641.08 | 3641.17 | 7.72 | 28124.42 | 3642.12 2014-05-27 04:39:00 | 3641.17 | 3641.17 | 3640.06 | 3640.06 | 12.01 | 43734.74 | 3640.31 2014-05-27 04:40:00 | 3640.04 | 3640.10 | 3640.00 | 3640.10 | 7.29 | 26517.89 | 3640.07 2014-05-27 04:41:00 | 3640.02 | 3640.10 | 3640.00 | 3640.00 | 11.87 | 43192.45 | 3640.02 2014-05-27 04:42:00 | 3640.00 | 3641.00 | 3638.20 | 3641.00 | 10.40 | 37868.62 | 3639.81 2014-05-27 04:43:00 | 3641.00 | 3641.06 | 3640.52 | 3640.99 | 3.60 | 13114.36 | 3640.86 2014-05-27 04:44:00 | 3641.05 | 3641.42 | 3640.96 | 3640.96 | 1.10 | 3997.92 | 3641.09 2014-05-27 04:45:00 | 3640.96 | 3641.25 | 3640.96 | 3641.20 | 14.29 | 52020.40 | 3641.10 2014-05-27 04:46:00 | 3641.16 | 3642.18 | 3641.15 | 3641.20 | 19.04 | 69323.51 | 3641.32 2014-05-27 04:47:00 | 3641.20 | 3642.20 | 3641.20 | 3642.20 | 5.54 | 20157.31 | 3641.79 2014-05-27 04:48:00 | 3642.00 | 3642.16 | 3641.15 | 3642.16 | 8.03 | 29223.54 | 3641.56 2014-05-27 04:49:00 | 3642.16 | 3642.16 | 3641.15 | 3641.15 | 2.27 | 8255.07 | 3641.41 2014-05-27 04:50:00 | 3641.96 | 3642.50 | 3641.33 | 3641.33 | 28.30 | 103072.52 | 3642.14 2014-05-27 04:51:00 | 3641.38 | 3643.00 | 3641.34 | 3642.77 | 59.32 | 216048.79 | 3642.34 2014-05-27 04:52:00 | 3643.00 | 3643.03 | 3642.24 | 3643.00 | 29.15 | 106178.37 | 3642.98 2014-05-27 04:53:00 | 3643.00 | 3646.90 | 3643.00 | 3646.02 | 78.92 | 287671.45 | 3645.06 2014-05-27 04:54:00 | 3646.02 | 3651.00 | 3646.02 | 3650.40 | 158.58 | 578671.10 | 3649.06 2014-05-27 04:55:00 | 3651.91 | 3655.01 | 3649.00 | 3653.93 | 157.43 | 575138.68 | 3653.27 2014-05-27 04:56:00 | 3653.96 | 3659.78 | 3653.96 | 3659.78 | 152.93 | 559202.64 | 3656.57 2014-05-27 04:57:00 | 3659.78 | 3666.03 | 3659.76 | 3664.83 | 243.79 | 892942.38 | 3662.72 2014-05-27 04:58:00 | 3664.00 | 3664.38 | 3659.00 | 3660.22 | 168.98 | 618588.81 | 3660.70 2014-05-27 04:59:00 | 3661.00 | 3664.80 | 3659.97 | 3662.00 | 189.46 | 693668.90 | 3661.22 2014-05-27 05:00:00 | 3662.05 | 3668.00 | 3660.00 | 3666.71 | 277.86 | 1018178.74 | 3664.42 2014-05-27 05:01:00 | 3668.02 | 3668.98 | 3663.00 | 3665.00 | 177.34 | 650205.96 | 3666.42 2014-05-27 05:02:00 | 3665.00 | 3665.00 | 3659.83 | 3661.50 | 191.96 | 702763.19 | 3660.99 2014-05-27 05:03:00 | 3660.08 | 3661.50 | 3656.14 | 3658.17 | 84.41 | 308909.56 | 3659.76 2014-05-27 05:04:00 | 3659.93 | 3661.76 | 3658.96 | 3659.30 | 83.11 | 304185.26 | 3660.16 2014-05-27 05:05:00 | 3659.28 | 3661.02 | 3658.02 | 3661.02 | 49.96 | 182864.56 | 3660.00 2014-05-27 05:06:00 | 3661.02 | 3666.00 | 3661.02 | 3665.02 | 64.34 | 235696.58 | 3663.18 2014-05-27 05:07:00 | 3665.08 | 3666.00 | 3663.58 | 3665.06 | 213.46 | 782276.46 | 3664.83 2014-05-27 05:08:00 | 3665.06 | 3665.12 | 3660.24 | 3662.91 | 69.87 | 255974.20 | 3663.63 2014-05-27 05:09:00 | 3662.89 | 3662.91 | 3658.00 | 3658.00 | 96.40 | 352832.50 | 3660.28 2014-05-27 05:10:00 | 3659.00 | 3660.96 | 3658.10 | 3659.06 | 35.88 | 131282.22 | 3658.92 2014-05-27 05:11:00 | 3659.09 | 3659.68 | 3658.10 | 3659.09 | 26.57 | 97218.18 | 3658.81 2014-05-27 05:12:00 | 3659.09 | 3663.00 | 3659.09 | 3663.00 | 54.22 | 198521.67 | 3661.14 2014-05-27 05:13:00 | 3664.00 | 3664.00 | 3661.52 | 3663.45 | 75.53 | 276666.75 | 3662.91 2014-05-27 05:14:00 | 3663.45 | 3664.00 | 3662.50 | 3663.35 | 67.92 | 248823.70 | 3663.37 2014-05-27 05:15:00 | 3663.35 | 3663.37 | 3660.50 | 3660.52 | 37.36 | 136815.07 | 3661.88 2014-05-27 05:16:00 | 3660.51 | 3663.47 | 3660.50 | 3661.00 | 105.39 | 385883.35 | 3661.51 2014-05-27 05:17:00 | 3662.00 | 3663.96 | 3660.95 | 3662.03 | 19.43 | 71159.64 | 3662.17 2014-05-27 05:18:00 | 3662.03 | 3664.00 | 3660.10 | 3662.00 | 58.61 | 214645.05 | 3662.26 2014-05-27 05:19:00 | 3662.00 | 3663.00 | 3661.00 | 3661.30 | 72.96 | 267151.02 | 3661.76 2014-05-27 05:20:00 | 3661.30 | 3662.00 | 3661.00 | 3662.00 | 43.36 | 158766.32 | 3661.92 2014-05-27 05:21:00 | 3661.80 | 3664.00 | 3661.10 | 3663.85 | 45.61 | 167029.43 | 3662.12 2014-05-27 05:22:00 | 3663.02 | 3664.99 | 3662.96 | 3664.99 | 35.47 | 129984.02 | 3664.21 2014-05-27 05:23:00 | 3664.97 | 3666.99 | 3664.97 | 3665.39 | 78.12 | 286352.65 | 3665.64 2014-05-27 05:24:00 | 3665.41 | 3666.96 | 3665.41 | 3666.14 | 21.87 | 80193.12 | 3666.14 2014-05-27 05:25:00 | 3666.94 | 3666.95 | 3664.94 | 3665.00 | 36.40 | 133417.83 | 3665.43 2014-05-27 05:26:00 | 3665.12 | 3665.12 | 3661.00 | 3661.03 | 26.62 | 97510.17 | 3663.45 2014-05-27 05:27:00 | 3662.00 | 3664.00 | 3660.00 | 3660.20 | 70.84 | 259330.61 | 3660.85 2014-05-27 05:28:00 | 3661.00 | 3661.10 | 3659.50 | 3659.96 | 10.43 | 38190.13 | 3660.16 2014-05-27 05:29:00 | 3659.96 | 3663.94 | 3659.02 | 3660.02 | 67.45 | 246922.09 | 3660.71 2014-05-27 05:30:00 | 3660.02 | 3660.08 | 3659.94 | 3660.02 | 73.90 | 270481.53 | 3660.00 2014-05-27 05:31:00 | 3660.25 | 3662.00 | 3658.01 | 3658.30 | 88.25 | 322936.87 | 3659.47 2014-05-27 05:32:00 | 3658.03 | 3658.88 | 3655.00 | 3656.80 | 81.72 | 298895.70 | 3657.33 2014-05-27 05:33:00 | 3657.69 | 3660.52 | 3657.00 | 3660.00 | 40.35 | 147647.91 | 3659.63 2014-05-27 05:34:00 | 3659.00 | 3660.93 | 3658.05 | 3658.05 | 45.47 | 166394.92 | 3659.61 2014-05-27 05:35:00 | 3658.00 | 3660.94 | 3658.00 | 3659.00 | 35.17 | 128682.79 | 3658.57 2014-05-27 05:36:00 | 3658.95 | 3659.99 | 3657.86 | 3657.86 | 18.81 | 68817.89 | 3658.77 2014-05-27 05:37:00 | 3657.86 | 3658.00 | 3657.00 | 3657.78 | 11.23 | 41087.20 | 3657.72 2014-05-27 05:38:00 | 3657.78 | 3660.37 | 3657.14 | 3658.04 | 20.35 | 74467.70 | 3658.63 2014-05-27 05:39:00 | 3658.12 | 3659.92 | 3658.12 | 3659.90 | 28.93 | 105861.33 | 3658.84 2014-05-27 05:40:00 | 3659.98 | 3659.98 | 3659.06 | 3659.06 | 5.84 | 21383.53 | 3659.68 2014-05-27 05:41:00 | 3659.06 | 3659.50 | 3658.24 | 3658.49 | 33.72 | 123392.65 | 3659.11 2014-05-27 05:42:00 | 3659.25 | 3659.50 | 3658.17 | 3658.38 | 58.39 | 213625.26 | 3658.84 2014-05-27 05:43:00 | 3658.38 | 3658.42 | 3655.05 | 3656.98 | 34.63 | 126682.92 | 3657.87 2014-05-27 05:44:00 | 3657.00 | 3657.98 | 3652.00 | 3654.97 | 17.66 | 64558.01 | 3655.40 2014-05-27 05:45:00 | 3654.91 | 3658.00 | 3652.00 | 3657.59 | 39.16 | 143086.11 | 3654.35 2014-05-27 05:46:00 | 3656.00 | 3657.00 | 3655.14 | 3656.00 | 29.63 | 108350.76 | 3656.30 2014-05-27 05:47:00 | 3656.04 | 3657.00 | 3656.00 | 3657.00 | 23.10 | 84468.31 | 3656.48 2014-05-27 05:48:00 | 3656.90 | 3656.98 | 3655.02 | 3655.98 | 14.82 | 54180.44 | 3656.64 2014-05-27 05:49:00 | 3655.04 | 3656.00 | 3651.20 | 3651.23 | 35.63 | 130189.57 | 3654.14 2014-05-27 05:50:00 | 3651.20 | 3651.20 | 3648.88 | 3650.00 | 135.87 | 495882.00 | 3649.68 2014-05-27 05:51:00 | 3649.74 | 3654.97 | 3649.74 | 3650.96 | 25.98 | 94860.49 | 3651.15 2014-05-27 05:52:00 | 3650.50 | 3650.82 | 3643.60 | 3644.00 | 101.97 | 371867.07 | 3646.76 2014-05-27 05:53:00 | 3645.00 | 3647.02 | 3641.00 | 3642.21 | 207.82 | 757101.72 | 3642.99 2014-05-27 05:54:00 | 3642.10 | 3647.99 | 3641.00 | 3643.03 | 110.33 | 402004.69 | 3643.53 2014-05-27 05:55:00 | 3644.91 | 3647.88 | 3643.02 | 3645.00 | 45.05 | 164216.43 | 3645.20 2014-05-27 05:56:00 | 3644.93 | 3646.57 | 3642.02 | 3642.02 | 72.41 | 263974.54 | 3645.50 2014-05-27 05:57:00 | 3642.12 | 3643.58 | 3640.25 | 3642.06 | 76.87 | 279940.19 | 3641.78 2014-05-27 05:58:00 | 3642.06 | 3643.56 | 3642.00 | 3643.56 | 32.37 | 117909.66 | 3642.67 2014-05-27 05:59:00 | 3643.50 | 3647.00 | 3643.50 | 3646.02 | 59.34 | 216290.85 | 3644.94 2014-05-27 06:00:00 | 3646.47 | 3646.86 | 3643.50 | 3643.50 | 78.55 | 286307.94 | 3644.77 2014-05-27 06:01:00 | 3643.50 | 3644.70 | 3642.12 | 3644.01 | 16.09 | 58608.97 | 3643.25 2014-05-27 06:02:00 | 3644.01 | 3645.00 | 3643.03 | 3644.03 | 17.51 | 63812.54 | 3644.14 2014-05-27 06:03:00 | 3644.01 | 3645.00 | 3643.00 | 3644.98 | 32.77 | 119384.09 | 3643.65 2014-05-27 06:04:00 | 3644.98 | 3645.00 | 3644.03 | 3644.50 | 12.14 | 44259.02 | 3644.52 2014-05-27 06:05:00 | 3644.03 | 3647.75 | 3644.01 | 3645.73 | 48.16 | 175544.49 | 3645.25 2014-05-27 06:06:00 | 3645.75 | 3651.99 | 3644.36 | 3651.27 | 141.57 | 516405.90 | 3647.78 2014-05-27 06:07:00 | 3651.98 | 3651.98 | 3645.57 | 3650.03 | 100.89 | 368340.18 | 3650.84 2014-05-27 06:08:00 | 3650.00 | 3650.06 | 3645.10 | 3645.94 | 28.85 | 105242.29 | 3647.41 2014-05-27 06:09:00 | 3645.11 | 3649.88 | 3645.10 | 3647.03 | 9.73 | 35486.40 | 3646.74 2014-05-27 06:10:00 | 3647.05 | 3651.99 | 3645.97 | 3647.04 | 112.18 | 409275.81 | 3648.42 2014-05-27 06:11:00 | 3647.02 | 3649.85 | 3647.02 | 3648.88 | 14.90 | 54349.91 | 3648.87 2014-05-27 06:12:00 | 3648.78 | 3649.98 | 3647.88 | 3649.98 | 10.34 | 37747.98 | 3649.26 2014-05-27 06:13:00 | 3649.98 | 3650.86 | 3649.08 | 3650.02 | 28.21 | 102965.93 | 3649.98 2014-05-27 06:14:00 | 3650.81 | 3651.00 | 3649.04 | 3649.12 | 28.36 | 103533.56 | 3650.43 2014-05-27 06:15:00 | 3649.75 | 3649.99 | 3649.10 | 3649.13 | 13.72 | 50069.82 | 3649.40 2014-05-27 06:16:00 | 3649.10 | 3649.30 | 3649.02 | 3649.23 | 10.07 | 36750.48 | 3649.14 2014-05-27 06:17:00 | 3649.30 | 3649.96 | 3649.18 | 3649.96 | 14.38 | 52487.78 | 3649.80 2014-05-27 06:18:00 | 3649.30 | 3649.90 | 3649.00 | 3649.00 | 28.23 | 102997.36 | 3649.15 2014-05-27 06:19:00 | 3649.00 | 3649.10 | 3647.88 | 3647.88 | 43.68 | 159354.51 | 3648.64 2014-05-27 06:20:00 | 3647.88 | 3647.96 | 3646.30 | 3647.08 | 25.02 | 91249.31 | 3646.47 2014-05-27 06:21:00 | 3647.10 | 3649.49 | 3647.10 | 3649.49 | 40.82 | 148892.63 | 3647.99 2014-05-27 06:22:00 | 3649.00 | 3650.02 | 3647.97 | 3650.02 | 36.67 | 133826.83 | 3649.59 2014-05-27 06:23:00 | 3650.04 | 3650.04 | 3648.04 | 3649.95 | 15.98 | 58322.73 | 3649.05 2014-05-27 06:24:00 | 3649.97 | 3650.04 | 3648.52 | 3649.03 | 12.43 | 45357.26 | 3649.60 2014-05-27 06:25:00 | 3649.01 | 3650.00 | 3648.64 | 3649.93 | 31.53 | 115057.57 | 3649.49 2014-05-27 06:26:00 | 3650.00 | 3650.33 | 3648.62 | 3649.48 | 22.61 | 82513.69 | 3649.92 2014-05-27 06:27:00 | 3649.48 | 3652.00 | 3649.48 | 3651.00 | 38.82 | 141723.14 | 3650.87 2014-05-27 06:28:00 | 3650.33 | 3651.92 | 3649.50 | 3650.00 | 112.48 | 410608.42 | 3650.44 2014-05-27 06:29:00 | 3650.00 | 3652.96 | 3649.51 | 3649.75 | 71.47 | 260922.91 | 3650.65 2014-05-27 06:30:00 | 3651.27 | 3653.00 | 3650.35 | 3650.98 | 37.05 | 135298.16 | 3651.77 2014-05-27 06:31:00 | 3650.35 | 3651.00 | 3649.50 | 3649.60 | 57.95 | 211510.98 | 3650.01 2014-05-27 06:32:00 | 3649.52 | 3649.98 | 3649.50 | 3649.50 | 6.82 | 24887.21 | 3649.69 2014-05-27 06:33:00 | 3649.00 | 3649.00 | 3648.04 | 3648.04 | 10.05 | 36670.83 | 3648.84 2014-05-27 06:34:00 | 3648.96 | 3650.97 | 3648.96 | 3649.35 | 18.04 | 65854.95 | 3649.89 2014-05-27 06:35:00 | 3650.00 | 3650.00 | 3649.35 | 3649.66 | 1.93 | 7054.44 | 3649.48 2014-05-27 06:36:00 | 3649.75 | 3649.92 | 3649.66 | 3649.90 | 1.54 | 5609.66 | 3649.75 2014-05-27 06:37:00 | 3649.27 | 3649.30 | 3647.00 | 3647.76 | 25.92 | 94552.48 | 3648.56 2014-05-27 06:38:00 | 3647.72 | 3648.01 | 3646.00 | 3646.75 | 43.33 | 158016.66 | 3646.65 2014-05-27 06:39:00 | 3647.61 | 3649.03 | 3646.35 | 3647.70 | 13.56 | 49461.32 | 3647.32 2014-05-27 06:40:00 | 3647.70 | 3647.70 | 3647.61 | 3647.61 | 2.41 | 8801.87 | 3647.69 2014-05-27 06:41:00 | 3647.61 | 3647.61 | 3646.22 | 3647.01 | 4.83 | 17611.67 | 3647.06 2014-05-27 06:42:00 | 3647.00 | 3647.61 | 3646.22 | 3647.61 | 10.67 | 38926.81 | 3646.88 2014-05-27 06:43:00 | 3647.50 | 3648.00 | 3646.75 | 3646.75 | 4.74 | 17294.17 | 3647.02 2014-05-27 06:44:00 | 3646.78 | 3647.02 | 3646.78 | 3647.00 | 3.19 | 11622.96 | 3646.99 2014-05-27 06:45:00 | 3646.78 | 3647.02 | 3645.43 | 3646.00 | 19.11 | 69700.84 | 3646.39 2014-05-27 06:46:00 | 3646.00 | 3646.08 | 3645.00 | 3646.08 | 53.95 | 196642.97 | 3645.25 2014-05-27 06:47:00 | 3645.98 | 3645.98 | 3644.01 | 3644.44 | 12.94 | 47156.01 | 3644.49 2014-05-27 06:48:00 | 3644.25 | 3644.44 | 3643.65 | 3643.65 | 24.22 | 88256.16 | 3643.94 2014-05-27 06:49:00 | 3643.00 | 3643.67 | 3642.34 | 3642.34 | 25.08 | 91340.29 | 3642.68 2014-05-27 06:50:00 | 3642.96 | 3642.98 | 3641.00 | 3642.05 | 26.17 | 95298.10 | 3642.06 2014-05-27 06:51:00 | 3641.98 | 3643.03 | 3640.08 | 3640.15 | 50.36 | 183404.45 | 3641.72 2014-05-27 06:52:00 | 3640.18 | 3644.03 | 3640.16 | 3643.00 | 45.35 | 165179.11 | 3642.40 2014-05-27 06:53:00 | 3642.25 | 3644.03 | 3642.00 | 3642.40 | 32.23 | 117431.12 | 3643.08 2014-05-27 06:54:00 | 3642.40 | 3644.00 | 3641.20 | 3644.00 | 25.74 | 93771.52 | 3642.89 2014-05-27 06:55:00 | 3644.02 | 3646.80 | 3644.00 | 3646.80 | 4.99 | 18199.01 | 3644.90 2014-05-27 06:56:00 | 3646.80 | 3647.25 | 3642.50 | 3647.00 | 37.45 | 136569.00 | 3646.99 2014-05-27 06:57:00 | 3646.00 | 3646.98 | 3645.55 | 3645.71 | 53.22 | 194034.52 | 3646.24 2014-05-27 06:58:00 | 3646.78 | 3647.00 | 3643.45 | 3643.92 | 19.66 | 71668.32 | 3644.83 2014-05-27 06:59:00 | 3645.00 | 3645.96 | 3644.92 | 3645.16 | 23.27 | 84815.35 | 3645.46 2014-05-27 07:00:00 | 3646.00 | 3646.83 | 3645.20 | 3646.00 | 61.69 | 224929.40 | 3646.07 2014-05-27 07:01:00 | 3645.88 | 3646.38 | 3644.96 | 3644.96 | 19.94 | 72670.74 | 3645.20 2014-05-27 07:02:00 | 3644.92 | 3644.92 | 3644.02 | 3644.51 | 18.93 | 69003.59 | 3644.43 2014-05-27 07:03:00 | 3644.77 | 3645.67 | 3644.00 | 3645.44 | 20.06 | 73100.15 | 3644.80 2014-05-27 07:04:00 | 3645.44 | 3645.83 | 3645.44 | 3645.75 | 10.20 | 37167.71 | 3645.68 2014-05-27 07:05:00 | 3645.75 | 3646.77 | 3645.00 | 3645.10 | 3.56 | 12962.54 | 3645.26 2014-05-27 07:06:00 | 3645.13 | 3645.70 | 3645.12 | 3645.16 | 13.59 | 49547.67 | 3645.62 2014-05-27 07:07:00 | 3645.16 | 3645.98 | 3644.01 | 3644.01 | 7.83 | 28546.11 | 3645.27 2014-05-27 07:08:00 | 3644.67 | 3645.76 | 3644.14 | 3645.76 | 72.09 | 262777.44 | 3644.93 2014-05-27 07:09:00 | 3645.76 | 3647.00 | 3645.74 | 3647.00 | 10.13 | 36949.85 | 3646.49 2014-05-27 07:10:00 | 3646.25 | 3646.35 | 3646.00 | 3646.00 | 21.45 | 78226.13 | 3646.23 2014-05-27 07:11:00 | 3646.00 | 3647.00 | 3645.85 | 3647.00 | 11.65 | 42488.26 | 3646.12 2014-05-27 07:12:00 | 3645.88 | 3646.73 | 3644.30 | 3644.30 | 5.75 | 20974.72 | 3645.88 2014-05-27 07:13:00 | 3644.30 | 3645.25 | 3644.03 | 3645.25 | 10.30 | 37548.39 | 3644.41 2014-05-27 07:14:00 | 3645.01 | 3645.52 | 3644.37 | 3645.00 | 13.55 | 49386.06 | 3645.00 2014-05-27 07:15:00 | 3645.00 | 3645.88 | 3644.43 | 3645.00 | 12.38 | 45132.05 | 3644.68 2014-05-27 07:16:00 | . | . | . | . | . | . | . 2014-05-27 07:17:00 | 3645.48 | 3645.48 | 3645.00 | 3645.00 | 1.21 | 4411.01 | 3645.46 2014-05-27 07:18:00 | 3645.48 | 3645.48 | 3643.00 | 3644.77 | 15.90 | 57926.07 | 3643.84 2014-05-27 07:19:00 | 3644.00 | 3645.00 | 3644.00 | 3644.73 | 20.98 | 76455.98 | 3644.75 2014-05-27 07:20:00 | 3644.73 | 3644.73 | 3643.00 | 3643.90 | 19.87 | 72395.87 | 3643.48 2014-05-27 07:21:00 | 3643.82 | 3646.00 | 3643.82 | 3645.00 | 35.61 | 129780.13 | 3644.79 2014-05-27 07:22:00 | 3645.02 | 3645.02 | 3644.25 | 3644.96 | 5.92 | 21560.12 | 3644.99 2014-05-27 07:23:00 | 3644.93 | 3645.00 | 3644.93 | 3645.00 | 1.83 | 6663.03 | 3644.99 2014-05-27 07:24:00 | 3644.00 | 3644.90 | 3642.14 | 3642.17 | 2.98 | 10841.94 | 3643.13 2014-05-27 07:25:00 | 3643.97 | 3643.97 | 3643.50 | 3643.53 | 3.46 | 12588.44 | 3643.54 2014-05-27 07:26:00 | 3643.53 | 3646.00 | 3643.53 | 3644.36 | 34.99 | 127548.03 | 3645.17 2014-05-27 07:27:00 | 3644.25 | 3644.46 | 3644.25 | 3644.46 | 0.06 | 218.66 | 3644.39 2014-05-27 07:28:00 | 3644.00 | 3644.19 | 3642.00 | 3642.00 | 21.64 | 78857.38 | 3643.38 2014-05-27 07:29:00 | 3642.00 | 3642.00 | 3635.00 | 3637.01 | 95.08 | 346051.90 | 3639.51 2014-05-27 07:30:00 | 3636.99 | 3636.99 | 3634.00 | 3634.00 | 106.63 | 387603.52 | 3635.13 2014-05-27 07:31:00 | 3634.98 | 3635.00 | 3620.49 | 3620.49 | 257.00 | 932335.57 | 3627.79 2014-05-27 07:32:00 | 3620.20 | 3624.85 | 3612.42 | 3616.03 | 271.60 | 982452.76 | 3617.25 2014-05-27 07:33:00 | 3618.28 | 3623.00 | 3615.98 | 3618.98 | 77.48 | 280368.86 | 3618.74 2014-05-27 07:34:00 | 3618.02 | 3622.35 | 3618.00 | 3619.04 | 56.75 | 205435.44 | 3620.20 2014-05-27 07:35:00 | 3619.12 | 3620.77 | 3618.00 | 3618.00 | 89.38 | 323456.50 | 3619.05 2014-05-27 07:36:00 | 3617.93 | 3617.93 | 3606.02 | 3606.02 | 188.20 | 679763.52 | 3612.02 2014-05-27 07:37:00 | 3607.98 | 3610.00 | 3600.00 | 3600.00 | 228.65 | 823694.54 | 3602.41 2014-05-27 07:38:00 | 3600.94 | 3600.94 | 3583.01 | 3583.01 | 383.50 | 1377224.34 | 3591.22 2014-05-27 07:39:00 | 3583.08 | 3583.10 | 3551.11 | 3572.52 | 518.70 | 1850314.74 | 3567.23 2014-05-27 07:40:00 | 3573.00 | 3583.02 | 3572.38 | 3575.04 | 298.26 | 1067062.97 | 3577.69 2014-05-27 07:41:00 | 3577.00 | 3582.00 | 3575.00 | 3576.15 | 249.89 | 894352.56 | 3578.96 2014-05-27 07:42:00 | 3576.15 | 3587.71 | 3574.00 | 3586.97 | 193.38 | 692068.78 | 3578.77 2014-05-27 07:43:00 | 3585.00 | 3587.98 | 3581.50 | 3582.99 | 207.17 | 742733.81 | 3585.14 2014-05-27 07:44:00 | 3582.99 | 3586.99 | 3581.50 | 3586.95 | 172.56 | 618497.67 | 3584.33 2014-05-27 07:45:00 | 3586.02 | 3590.99 | 3579.98 | 3582.00 | 263.23 | 943811.65 | 3585.53 2014-05-27 07:46:00 | 3583.97 | 3585.85 | 3573.02 | 3574.91 | 121.65 | 435144.21 | 3577.08 2014-05-27 07:47:00 | 3573.20 | 3575.04 | 3563.00 | 3568.00 | 169.27 | 604406.29 | 3570.73 2014-05-27 07:48:00 | 3568.00 | 3568.93 | 3552.11 | 3557.91 | 193.87 | 689985.29 | 3559.07 2014-05-27 07:49:00 | 3557.99 | 3560.00 | 3535.00 | 3540.00 | 323.16 | 1147187.73 | 3549.93 2014-05-27 07:50:00 | 3539.98 | 3555.00 | 3529.37 | 3555.00 | 370.51 | 1312293.58 | 3541.89 2014-05-27 07:51:00 | 3553.29 | 3559.00 | 3552.96 | 3554.93 | 295.64 | 1051219.47 | 3555.79 2014-05-27 07:52:00 | 3553.00 | 3554.86 | 3536.52 | 3539.99 | 168.72 | 598620.47 | 3548.03 2014-05-27 07:53:00 | 3540.00 | 3545.50 | 3535.00 | 3538.99 | 293.68 | 1039390.51 | 3539.21 2014-05-27 07:54:00 | 3538.96 | 3550.00 | 3536.95 | 3545.24 | 224.25 | 794325.52 | 3542.13 2014-05-27 07:55:00 | 3546.92 | 3546.96 | 3540.01 | 3540.70 | 269.59 | 955440.54 | 3544.05 2014-05-27 07:56:00 | 3541.79 | 3556.05 | 3540.01 | 3555.81 | 160.11 | 568038.17 | 3547.89 2014-05-27 07:57:00 | 3556.00 | 3568.00 | 3552.98 | 3557.64 | 402.06 | 1430594.35 | 3558.13 2014-05-27 07:58:00 | 3557.64 | 3573.00 | 3554.98 | 3556.98 | 292.10 | 1039867.72 | 3560.00 2014-05-27 07:59:00 | 3556.52 | 3560.00 | 3550.91 | 3553.00 | 172.19 | 612433.42 | 3556.67 2014-05-27 08:00:00 | 3554.89 | 3554.89 | 3547.06 | 3551.00 | 183.68 | 652062.99 | 3549.92 2014-05-27 08:01:00 | 3551.06 | 3554.95 | 3548.02 | 3550.02 | 192.50 | 683545.49 | 3550.81 2014-05-27 08:02:00 | 3550.04 | 3560.00 | 3550.04 | 3558.00 | 163.50 | 581354.62 | 3555.69 2014-05-27 08:03:00 | 3558.03 | 3568.01 | 3556.04 | 3562.97 | 359.32 | 1280408.06 | 3563.40 2014-05-27 08:04:00 | 3563.00 | 3565.10 | 3559.94 | 3560.00 | 175.42 | 625039.30 | 3563.06 2014-05-27 08:05:00 | 3559.01 | 3561.09 | 3555.03 | 3557.02 | 62.85 | 223622.56 | 3558.04 2014-05-27 08:06:00 | 3557.01 | 3562.88 | 3557.01 | 3558.07 | 92.00 | 327416.92 | 3558.72 2014-05-27 08:07:00 | 3559.33 | 3559.88 | 3555.97 | 3557.00 | 85.33 | 303567.00 | 3557.65 2014-05-27 08:08:00 | 3558.67 | 3558.67 | 3553.13 | 3555.17 | 111.57 | 396655.60 | 3555.09 2014-05-27 08:09:00 | 3555.17 | 3561.02 | 3553.16 | 3561.00 | 87.16 | 310150.04 | 3558.44 2014-05-27 08:10:00 | 3561.04 | 3562.02 | 3558.00 | 3558.50 | 121.99 | 434217.12 | 3559.57 2014-05-27 08:11:00 | 3558.13 | 3560.00 | 3556.20 | 3560.00 | 102.46 | 364596.55 | 3558.43 2014-05-27 08:12:00 | 3560.02 | 3560.12 | 3556.10 | 3557.00 | 96.51 | 343443.83 | 3558.67 2014-05-27 08:13:00 | 3556.98 | 3562.00 | 3556.98 | 3560.06 | 93.36 | 332233.48 | 3558.78 2014-05-27 08:14:00 | 3561.95 | 3573.86 | 3560.00 | 3572.04 | 203.29 | 725120.14 | 3566.87 2014-05-27 08:15:00 | 3573.04 | 3574.11 | 3568.93 | 3569.20 | 207.03 | 739317.85 | 3571.05 2014-05-27 08:16:00 | 3569.20 | 3569.92 | 3566.00 | 3567.00 | 127.00 | 453042.95 | 3567.35 2014-05-27 08:17:00 | 3567.00 | 3567.13 | 3561.59 | 3563.00 | 101.79 | 362832.66 | 3564.70 2014-05-27 08:18:00 | 3562.95 | 3567.02 | 3561.22 | 3567.00 | 68.05 | 242544.47 | 3564.37 2014-05-27 08:19:00 | 3566.04 | 3568.02 | 3565.33 | 3566.79 | 50.16 | 178903.92 | 3566.67 2014-05-27 08:20:00 | 3566.69 | 3566.69 | 3560.07 | 3560.07 | 36.83 | 131184.94 | 3561.90 2014-05-27 08:21:00 | 3561.94 | 3562.00 | 3558.05 | 3560.10 | 134.28 | 478041.61 | 3560.09 2014-05-27 08:22:00 | 3561.00 | 3561.50 | 3556.10 | 3559.00 | 73.03 | 259924.15 | 3559.09 2014-05-27 08:23:00 | 3559.00 | 3562.07 | 3559.00 | 3562.05 | 69.90 | 248856.06 | 3560.17 2014-05-27 08:24:00 | 3563.00 | 3567.77 | 3562.08 | 3563.00 | 53.57 | 190950.21 | 3564.50 2014-05-27 08:25:00 | 3562.95 | 3562.99 | 3559.02 | 3559.96 | 100.46 | 357706.16 | 3560.61 2014-05-27 08:26:00 | 3559.00 | 3561.86 | 3558.91 | 3560.58 | 36.81 | 131028.46 | 3559.78 2014-05-27 08:27:00 | 3560.00 | 3561.59 | 3559.00 | 3560.32 | 33.51 | 119296.72 | 3560.56 2014-05-27 08:28:00 | 3560.22 | 3562.00 | 3560.20 | 3562.00 | 55.99 | 199390.85 | 3561.06 2014-05-27 08:29:00 | 3562.00 | 3568.00 | 3562.00 | 3567.77 | 82.61 | 294509.07 | 3564.88 2014-05-27 08:30:00 | 3568.98 | 3568.98 | 3565.00 | 3565.00 | 78.16 | 278747.77 | 3566.46 2014-05-27 08:31:00 | 3565.06 | 3565.06 | 3561.18 | 3562.02 | 60.36 | 215094.17 | 3563.58 2014-05-27 08:32:00 | 3562.02 | 3566.78 | 3561.98 | 3562.00 | 102.55 | 365406.58 | 3563.07 2014-05-27 08:33:00 | 3562.04 | 3562.78 | 3559.64 | 3561.09 | 97.95 | 348802.30 | 3561.06 2014-05-27 08:34:00 | 3562.60 | 3562.80 | 3561.18 | 3562.02 | 23.12 | 82333.78 | 3561.92 2014-05-27 08:35:00 | 3562.78 | 3563.80 | 3561.25 | 3561.96 | 30.73 | 109475.05 | 3562.83 2014-05-27 08:36:00 | 3561.22 | 3561.83 | 3557.26 | 3558.03 | 37.59 | 133821.60 | 3560.13 2014-05-27 08:37:00 | 3558.00 | 3559.47 | 3552.10 | 3552.10 | 41.36 | 147101.37 | 3556.95 2014-05-27 08:38:00 | 3553.59 | 3554.25 | 3546.50 | 3550.79 | 232.26 | 824421.35 | 3549.58 2014-05-27 08:39:00 | 3550.02 | 3551.99 | 3547.00 | 3547.00 | 86.42 | 306755.65 | 3549.67 2014-05-27 08:40:00 | 3546.98 | 3555.00 | 3546.00 | 3548.45 | 134.04 | 475462.17 | 3547.25 2014-05-27 08:41:00 | 3547.02 | 3550.06 | 3540.08 | 3542.00 | 108.85 | 385945.69 | 3545.63 2014-05-27 08:42:00 | 3541.94 | 3545.00 | 3541.94 | 3541.96 | 71.66 | 253868.88 | 3542.69 2014-05-27 08:43:00 | 3542.00 | 3543.50 | 3535.02 | 3536.00 | 101.57 | 359668.36 | 3541.09 2014-05-27 08:44:00 | 3536.04 | 3538.01 | 3530.10 | 3538.01 | 120.69 | 426612.57 | 3534.93 2014-05-27 08:45:00 | 3537.00 | 3545.00 | 3536.11 | 3544.00 | 106.40 | 376995.15 | 3543.15 2014-05-27 08:46:00 | 3544.00 | 3544.94 | 3535.03 | 3540.04 | 109.09 | 386356.26 | 3541.50 2014-05-27 08:47:00 | 3540.04 | 3541.12 | 3538.00 | 3539.91 | 159.23 | 563641.21 | 3539.75 2014-05-27 08:48:00 | 3539.91 | 3543.94 | 3537.10 | 3540.00 | 164.16 | 581422.10 | 3541.82 2014-05-27 08:49:00 | 3540.98 | 3542.90 | 3537.20 | 3539.94 | 148.28 | 524997.79 | 3540.49 2014-05-27 08:50:00 | 3539.00 | 3540.03 | 3530.00 | 3530.00 | 117.50 | 415338.95 | 3534.86 2014-05-27 08:51:00 | 3530.00 | 3536.99 | 3528.97 | 3533.87 | 185.64 | 655795.30 | 3532.58 2014-05-27 08:52:00 | 3534.00 | 3534.94 | 3530.00 | 3531.39 | 157.68 | 556911.43 | 3532.00 2014-05-27 08:53:00 | 3531.46 | 3531.99 | 3513.89 | 3514.01 | 152.22 | 536212.00 | 3522.73 2014-05-27 08:54:00 | 3514.01 | 3514.01 | 3502.95 | 3506.00 | 359.38 | 1260913.45 | 3508.61 2014-05-27 08:55:00 | 3505.00 | 3509.54 | 3497.83 | 3499.95 | 376.55 | 1319179.72 | 3503.29 2014-05-27 08:56:00 | 3499.70 | 3499.70 | 3485.00 | 3495.00 | 381.06 | 1330179.07 | 3490.78 2014-05-27 08:57:00 | 3493.39 | 3496.51 | 3483.00 | 3489.03 | 254.01 | 886627.13 | 3490.53 2014-05-27 08:58:00 | 3489.03 | 3496.51 | 3488.00 | 3489.57 | 178.36 | 622869.37 | 3492.26 2014-05-27 08:59:00 | 3489.93 | 3489.93 | 3482.01 | 3483.95 | 176.07 | 613555.14 | 3484.78 2014-05-27 09:00:00 | 3484.00 | 3485.77 | 3476.00 | 3479.87 | 430.55 | 1498614.38 | 3480.69 2014-05-27 09:01:00 | 3478.02 | 3479.87 | 3466.66 | 3475.02 | 269.79 | 937621.77 | 3475.40 2014-05-27 09:02:00 | 3475.02 | 3475.02 | 3465.00 | 3465.47 | 233.68 | 810871.36 | 3469.99 2014-05-27 09:03:00 | 3465.47 | 3475.05 | 3463.00 | 3475.00 | 391.31 | 1357160.43 | 3468.24 2014-05-27 09:04:00 | 3474.00 | 3484.00 | 3473.08 | 3483.60 | 218.76 | 761040.38 | 3478.91 2014-05-27 09:05:00 | 3482.00 | 3494.00 | 3482.00 | 3491.03 | 469.11 | 1636093.49 | 3487.63 2014-05-27 09:06:00 | 3491.03 | 3499.77 | 3490.00 | 3499.77 | 264.80 | 925586.36 | 3495.36 2014-05-27 09:07:00 | 3497.90 | 3508.77 | 3497.88 | 3499.96 | 278.43 | 975473.10 | 3503.44 2014-05-27 09:08:00 | 3499.74 | 3500.54 | 3490.00 | 3497.89 | 390.62 | 1366345.83 | 3497.86 2014-05-27 09:09:00 | 3497.89 | 3501.81 | 3495.00 | 3500.00 | 168.16 | 588336.47 | 3498.75 2014-05-27 09:10:00 | 3500.80 | 3504.99 | 3499.04 | 3501.08 | 195.45 | 684381.77 | 3501.64 2014-05-27 09:11:00 | 3501.06 | 3505.02 | 3500.30 | 3505.02 | 221.44 | 775578.70 | 3502.39 2014-05-27 09:12:00 | 3505.02 | 3515.03 | 3504.04 | 3515.00 | 178.64 | 627060.98 | 3510.11 2014-05-27 09:13:00 | 3515.02 | 3520.00 | 3510.11 | 3511.00 | 332.49 | 1169097.16 | 3516.23 2014-05-27 09:14:00 | 3511.00 | 3516.00 | 3501.12 | 3503.12 | 234.32 | 822234.11 | 3509.07 2014-05-27 09:15:00 | 3502.50 | 3505.12 | 3494.14 | 3498.05 | 324.63 | 1136351.01 | 3500.50 2014-05-27 09:16:00 | 3498.08 | 3499.65 | 3495.08 | 3495.23 | 139.64 | 488390.90 | 3497.47 2014-05-27 09:17:00 | 3495.08 | 3496.24 | 3485.98 | 3486.96 | 122.40 | 427194.40 | 3490.12 2014-05-27 09:18:00 | 3485.98 | 3494.59 | 3485.00 | 3492.00 | 218.35 | 761641.06 | 3488.10 2014-05-27 09:19:00 | 3492.04 | 3498.59 | 3487.16 | 3498.02 | 94.33 | 329529.12 | 3493.48 2014-05-27 09:20:00 | 3498.59 | 3511.00 | 3497.00 | 3500.00 | 259.01 | 906924.67 | 3501.56 2014-05-27 09:21:00 | 3500.00 | 3500.00 | 3494.00 | 3494.00 | 94.81 | 331555.76 | 3497.20 2014-05-27 09:22:00 | 3493.01 | 3500.00 | 3493.01 | 3497.18 | 127.04 | 444207.37 | 3496.73 2014-05-27 09:23:00 | 3497.00 | 3505.04 | 3496.04 | 3505.04 | 101.61 | 355709.38 | 3500.66 2014-05-27 09:24:00 | 3505.04 | 3511.28 | 3504.06 | 3511.28 | 151.30 | 530857.38 | 3508.66 2014-05-27 09:25:00 | 3510.32 | 3515.08 | 3500.00 | 3510.95 | 319.76 | 1123012.43 | 3512.05 2014-05-27 09:26:00 | 3510.00 | 3510.95 | 3505.00 | 3506.98 | 75.14 | 263525.29 | 3507.31 2014-05-27 09:27:00 | 3506.90 | 3507.97 | 3500.01 | 3501.81 | 118.39 | 414780.39 | 3503.45 2014-05-27 09:28:00 | 3500.05 | 3502.00 | 3497.12 | 3501.99 | 99.12 | 346936.32 | 3500.13 2014-05-27 09:29:00 | 3501.99 | 3508.78 | 3501.86 | 3508.78 | 38.15 | 133747.66 | 3505.47 2014-05-27 09:30:00 | 3508.78 | 3514.03 | 3508.75 | 3514.03 | 169.95 | 596901.96 | 3512.24 2014-05-27 09:31:00 | 3514.06 | 3518.94 | 3514.06 | 3517.99 | 168.11 | 591087.83 | 3516.01 2014-05-27 09:32:00 | 3517.99 | 3520.00 | 3510.00 | 3512.00 | 182.49 | 641751.83 | 3516.58 2014-05-27 09:33:00 | 3512.25 | 3520.97 | 3512.25 | 3520.08 | 120.52 | 423765.50 | 3516.11 2014-05-27 09:34:00 | 3520.07 | 3526.44 | 3519.97 | 3525.00 | 180.65 | 636717.31 | 3524.69 2014-05-27 09:35:00 | 3524.00 | 3524.00 | 3517.74 | 3521.01 | 238.98 | 841429.24 | 3520.90 2014-05-27 09:36:00 | 3521.01 | 3524.02 | 3518.32 | 3519.12 | 82.39 | 290100.08 | 3521.23 2014-05-27 09:37:00 | 3519.12 | 3519.61 | 3517.00 | 3517.98 | 130.58 | 459409.09 | 3518.11 2014-05-27 09:38:00 | 3517.96 | 3517.98 | 3513.97 | 3515.88 | 55.81 | 196179.11 | 3515.38 2014-05-27 09:39:00 | 3515.85 | 3521.00 | 3515.08 | 3520.98 | 61.94 | 217888.49 | 3517.96 2014-05-27 09:40:00 | 3519.98 | 3521.06 | 3516.00 | 3516.00 | 72.35 | 254657.76 | 3519.80 2014-05-27 09:41:00 | 3515.88 | 3516.02 | 3510.00 | 3510.00 | 86.62 | 304182.99 | 3511.82 2014-05-27 09:42:00 | 3510.00 | 3511.02 | 3506.03 | 3511.00 | 62.78 | 220345.93 | 3509.64 2014-05-27 09:43:00 | 3511.06 | 3512.98 | 3508.00 | 3509.62 | 88.91 | 312023.47 | 3509.47 2014-05-27 09:44:00 | 3508.88 | 3508.88 | 3504.75 | 3504.98 | 89.94 | 315410.22 | 3506.82 2014-05-27 09:45:00 | 3504.01 | 3506.98 | 3500.94 | 3504.97 | 150.44 | 526859.55 | 3502.22 2014-05-27 09:46:00 | 3504.00 | 3508.07 | 3502.08 | 3508.05 | 81.51 | 285773.34 | 3505.95 2014-05-27 09:47:00 | 3508.08 | 3511.04 | 3506.03 | 3508.97 | 81.43 | 285729.44 | 3509.11 2014-05-27 09:48:00 | 3508.00 | 3508.00 | 3498.50 | 3501.00 | 110.05 | 385307.17 | 3501.23 2014-05-27 09:49:00 | 3502.00 | 3507.07 | 3500.00 | 3507.00 | 76.49 | 267920.62 | 3502.60 2014-05-27 09:50:00 | 3506.09 | 3513.00 | 3506.09 | 3509.39 | 155.69 | 546430.23 | 3509.80 2014-05-27 09:51:00 | 3510.60 | 3517.98 | 3510.60 | 3517.98 | 61.73 | 216914.94 | 3513.70 2014-05-27 09:52:00 | 3516.05 | 3516.05 | 3507.10 | 3509.70 | 104.61 | 367397.93 | 3512.04 2014-05-27 09:53:00 | 3509.75 | 3511.98 | 3508.05 | 3510.00 | 48.30 | 169508.76 | 3509.72 2014-05-27 09:54:00 | 3509.98 | 3509.98 | 3507.10 | 3508.17 | 42.02 | 147386.04 | 3507.77 2014-05-27 09:55:00 | 3508.63 | 3508.64 | 3507.10 | 3507.10 | 17.62 | 61808.86 | 3508.28 2014-05-27 09:56:00 | 3507.10 | 3510.00 | 3505.02 | 3509.95 | 29.66 | 104040.61 | 3507.42 2014-05-27 09:57:00 | 3507.50 | 3513.00 | 3507.50 | 3513.00 | 34.05 | 119563.90 | 3511.42 2014-05-27 09:58:00 | 3512.82 | 3515.09 | 3508.00 | 3513.14 | 117.35 | 412304.23 | 3513.46 2014-05-27 09:59:00 | 3513.24 | 3518.50 | 3513.14 | 3517.80 | 166.63 | 585877.72 | 3516.06 2014-05-27 10:00:00 | 3517.88 | 3521.00 | 3517.00 | 3517.94 | 102.01 | 358940.06 | 3518.78 2014-05-27 10:01:00 | 3517.92 | 3519.00 | 3515.00 | 3517.50 | 79.06 | 278066.51 | 3517.25 2014-05-27 10:02:00 | 3517.00 | 3520.04 | 3516.22 | 3518.08 | 104.06 | 366144.04 | 3518.65 2014-05-27 10:03:00 | 3518.16 | 3518.18 | 3514.01 | 3515.00 | 56.49 | 198618.60 | 3515.87 2014-05-27 10:04:00 | 3515.10 | 3518.43 | 3513.00 | 3516.00 | 98.91 | 347630.70 | 3514.76 2014-05-27 10:05:00 | 3515.97 | 3518.31 | 3514.98 | 3516.95 | 42.63 | 149893.34 | 3515.82 2014-05-27 10:06:00 | 3516.00 | 3520.02 | 3515.98 | 3520.02 | 63.01 | 221749.86 | 3519.34 2014-05-27 10:07:00 | 3521.00 | 3523.98 | 3520.00 | 3521.02 | 37.35 | 131528.57 | 3521.51 2014-05-27 10:08:00 | 3521.04 | 3528.11 | 3521.00 | 3528.04 | 129.27 | 455859.16 | 3526.30 2014-05-27 10:09:00 | 3528.00 | 3534.99 | 3523.00 | 3534.90 | 106.89 | 377247.75 | 3529.47 2014-05-27 10:10:00 | 3534.90 | 3538.00 | 3529.97 | 3531.12 | 166.11 | 586975.18 | 3533.59 2014-05-27 10:11:00 | 3531.12 | 3532.00 | 3529.37 | 3530.00 | 166.84 | 589020.98 | 3530.41 2014-05-27 10:12:00 | 3529.37 | 3535.00 | 3528.12 | 3532.03 | 88.94 | 314263.45 | 3533.43 2014-05-27 10:13:00 | 3532.05 | 3538.00 | 3532.05 | 3536.07 | 63.98 | 226182.08 | 3535.09 2014-05-27 10:14:00 | 3537.00 | 3543.72 | 3536.10 | 3540.96 | 201.19 | 712365.42 | 3540.71 2014-05-27 10:15:00 | 3540.04 | 3540.04 | 3530.01 | 3536.06 | 132.45 | 468552.27 | 3537.47 2014-05-27 10:16:00 | 3536.06 | 3538.03 | 3534.00 | 3534.94 | 89.38 | 316055.20 | 3536.24 2014-05-27 10:17:00 | 3534.98 | 3535.00 | 3530.00 | 3531.07 | 99.19 | 350401.28 | 3532.52 2014-05-27 10:18:00 | 3532.01 | 3533.00 | 3531.07 | 3532.98 | 98.53 | 348071.34 | 3532.79 2014-05-27 10:19:00 | 3532.98 | 3536.04 | 3532.84 | 3536.00 | 89.03 | 314637.49 | 3534.26 2014-05-27 10:20:00 | 3535.93 | 3536.02 | 3530.02 | 3532.03 | 44.62 | 157717.94 | 3535.09 2014-05-27 10:21:00 | 3532.03 | 3532.07 | 3528.00 | 3528.00 | 56.85 | 200699.35 | 3530.15 2014-05-27 10:22:00 | 3528.04 | 3529.00 | 3525.00 | 3529.00 | 79.80 | 281381.55 | 3526.31 2014-05-27 10:23:00 | 3529.95 | 3535.95 | 3529.95 | 3533.00 | 48.22 | 170359.74 | 3533.12 2014-05-27 10:24:00 | 3533.00 | 3533.00 | 3527.00 | 3528.75 | 21.35 | 75400.98 | 3531.50 2014-05-27 10:25:00 | 3528.68 | 3530.00 | 3526.98 | 3526.98 | 103.34 | 364591.90 | 3528.01 2014-05-27 10:26:00 | 3526.98 | 3529.04 | 3526.98 | 3527.02 | 56.54 | 199470.86 | 3528.15 2014-05-27 10:27:00 | 3527.16 | 3530.00 | 3526.97 | 3529.02 | 67.08 | 236635.04 | 3527.76 2014-05-27 10:28:00 | 3529.04 | 3531.25 | 3529.02 | 3531.00 | 38.39 | 135525.71 | 3530.14 2014-05-27 10:29:00 | 3531.02 | 3533.02 | 3531.00 | 3531.77 | 76.35 | 269677.43 | 3532.26 2014-05-27 10:30:00 | 3532.13 | 3534.00 | 3529.85 | 3530.93 | 62.03 | 219025.21 | 3531.13 2014-05-27 10:31:00 | 3530.93 | 3533.00 | 3530.00 | 3531.98 | 29.86 | 105476.11 | 3531.88 2014-05-27 10:32:00 | 3531.26 | 3536.88 | 3531.26 | 3536.39 | 34.54 | 122073.08 | 3534.56 2014-05-27 10:33:00 | 3536.88 | 3540.70 | 3536.88 | 3539.00 | 115.64 | 409247.04 | 3539.07 2014-05-27 10:34:00 | 3539.02 | 3540.09 | 3538.00 | 3538.02 | 111.63 | 395106.26 | 3539.55 2014-05-27 10:35:00 | 3538.02 | 3540.07 | 3536.02 | 3540.02 | 116.08 | 410733.27 | 3538.30 2014-05-27 10:36:00 | 3540.07 | 3541.78 | 3538.00 | 3538.92 | 48.28 | 170917.12 | 3539.98 2014-05-27 10:37:00 | 3538.92 | 3542.11 | 3538.23 | 3542.00 | 83.89 | 297018.95 | 3540.62 2014-05-27 10:38:00 | 3542.06 | 3543.88 | 3540.02 | 3543.00 | 74.65 | 264402.17 | 3542.08 2014-05-27 10:39:00 | 3542.98 | 3545.00 | 3542.02 | 3545.00 | 56.81 | 201347.86 | 3544.05 2014-05-27 10:40:00 | 3545.04 | 3548.70 | 3544.06 | 3547.08 | 71.42 | 253313.88 | 3546.67 2014-05-27 10:41:00 | 3547.98 | 3549.86 | 3545.07 | 3548.00 | 167.47 | 594167.18 | 3547.99 2014-05-27 10:42:00 | 3547.00 | 3548.70 | 3545.00 | 3547.01 | 102.12 | 362171.69 | 3546.53 2014-05-27 10:43:00 | 3546.00 | 3547.01 | 3540.00 | 3543.11 | 81.69 | 289445.23 | 3543.21 2014-05-27 10:44:00 | 3543.13 | 3544.98 | 3539.96 | 3542.75 | 67.60 | 239449.61 | 3542.05 2014-05-27 10:45:00 | 3542.75 | 3543.71 | 3541.00 | 3542.00 | 56.40 | 199785.86 | 3542.24 2014-05-27 10:46:00 | 3541.02 | 3541.03 | 3539.88 | 3541.01 | 29.44 | 104249.07 | 3540.95 2014-05-27 10:47:00 | 3541.01 | 3543.00 | 3541.01 | 3542.82 | 14.15 | 50126.09 | 3541.98 2014-05-27 10:48:00 | 3542.82 | 3543.41 | 3540.95 | 3542.12 | 27.96 | 99055.81 | 3542.26 2014-05-27 10:49:00 | 3542.12 | 3542.14 | 3541.05 | 3542.14 | 46.94 | 166266.44 | 3541.80 2014-05-27 10:50:00 | 3542.14 | 3542.14 | 3536.49 | 3536.49 | 20.11 | 71172.31 | 3539.15 2014-05-27 10:51:00 | 3536.00 | 3539.98 | 3535.02 | 3537.07 | 64.94 | 229778.75 | 3538.43 2014-05-27 10:52:00 | 3537.03 | 3537.03 | 3533.00 | 3533.00 | 55.71 | 196980.81 | 3535.57 2014-05-27 10:53:00 | 3532.99 | 3533.57 | 3531.24 | 3531.24 | 65.22 | 230386.75 | 3532.73 2014-05-27 10:54:00 | 3531.24 | 3534.72 | 3530.00 | 3531.22 | 110.32 | 389592.78 | 3531.42 2014-05-27 10:55:00 | 3531.18 | 3531.18 | 3528.56 | 3529.01 | 33.44 | 118039.08 | 3529.56 2014-05-27 10:56:00 | 3529.01 | 3530.95 | 3528.00 | 3530.52 | 81.58 | 287932.53 | 3529.67 2014-05-27 10:57:00 | 3529.20 | 3529.20 | 3527.00 | 3527.68 | 13.43 | 47360.45 | 3527.78 2014-05-27 10:58:00 | 3527.02 | 3533.00 | 3527.02 | 3532.00 | 46.28 | 163358.04 | 3529.70 2014-05-27 10:59:00 | 3532.00 | 3534.00 | 3530.02 | 3531.90 | 50.70 | 179055.20 | 3531.59 2014-05-27 11:00:00 | 3532.00 | 3533.88 | 3530.08 | 3530.08 | 20.27 | 71611.89 | 3532.55 2014-05-27 11:01:00 | 3530.99 | 3531.82 | 3525.04 | 3525.04 | 33.72 | 119020.49 | 3529.57 2014-05-27 11:02:00 | 3525.10 | 3526.47 | 3511.24 | 3523.00 | 130.80 | 460545.80 | 3520.94 2014-05-27 11:03:00 | 3523.04 | 3523.04 | 3517.00 | 3520.00 | 36.54 | 128629.43 | 3520.53 2014-05-27 11:04:00 | 3519.43 | 3525.20 | 3518.02 | 3519.00 | 87.85 | 309329.19 | 3521.27 2014-05-27 11:05:00 | 3519.00 | 3520.00 | 3514.02 | 3514.02 | 75.07 | 264025.39 | 3517.24 2014-05-27 11:06:00 | 3515.10 | 3516.92 | 3507.93 | 3508.09 | 135.49 | 475907.85 | 3512.47 2014-05-27 11:07:00 | 3508.04 | 3520.00 | 3508.04 | 3513.02 | 108.76 | 382009.50 | 3512.41 2014-05-27 11:08:00 | 3513.04 | 3517.72 | 3513.04 | 3514.97 | 63.26 | 222406.35 | 3515.75 2014-05-27 11:09:00 | 3514.98 | 3514.98 | 3509.95 | 3509.95 | 37.58 | 132000.64 | 3512.99 2014-05-27 11:10:00 | 3509.89 | 3510.95 | 3507.02 | 3510.07 | 104.46 | 366537.21 | 3508.74 2014-05-27 11:11:00 | 3510.12 | 3510.12 | 3505.00 | 3505.55 | 132.10 | 463326.17 | 3507.50 2014-05-27 11:12:00 | 3506.06 | 3513.00 | 3505.55 | 3512.02 | 98.96 | 347184.36 | 3508.44 2014-05-27 11:13:00 | 3512.10 | 3513.00 | 3510.22 | 3510.50 | 135.43 | 475568.37 | 3511.67 2014-05-27 11:14:00 | 3510.98 | 3514.98 | 3508.12 | 3514.98 | 64.16 | 225316.10 | 3511.57 2014-05-27 11:15:00 | 3515.00 | 3517.00 | 3514.00 | 3515.00 | 73.17 | 257206.50 | 3515.19 2014-05-27 11:16:00 | 3515.04 | 3516.78 | 3512.46 | 3512.46 | 43.58 | 153163.18 | 3514.61 2014-05-27 11:17:00 | 3513.76 | 3514.08 | 3513.08 | 3513.10 | 53.94 | 189498.23 | 3513.33 2014-05-27 11:18:00 | 3513.91 | 3513.93 | 3510.00 | 3511.97 | 39.65 | 139246.06 | 3511.88 2014-05-27 11:19:00 | 3511.00 | 3513.00 | 3511.00 | 3513.00 | 17.06 | 59921.08 | 3511.96 2014-05-27 11:20:00 | 3513.00 | 3513.86 | 3510.05 | 3512.86 | 15.96 | 56042.93 | 3511.90 2014-05-27 11:21:00 | 3511.11 | 3512.26 | 3510.01 | 3511.64 | 54.39 | 190954.47 | 3511.16 2014-05-27 11:22:00 | 3510.18 | 3511.85 | 3510.00 | 3510.00 | 21.63 | 75910.33 | 3510.30 2014-05-27 11:23:00 | 3510.53 | 3510.56 | 3505.88 | 3509.74 | 53.87 | 188971.32 | 3508.24 2014-05-27 11:24:00 | 3508.95 | 3508.95 | 3506.07 | 3508.00 | 68.48 | 240220.60 | 3507.84 2014-05-27 11:25:00 | 3509.00 | 3511.99 | 3507.00 | 3507.00 | 58.58 | 205545.39 | 3508.68 2014-05-27 11:26:00 | 3508.00 | 3508.95 | 3507.00 | 3507.00 | 39.80 | 139602.14 | 3507.86 2014-05-27 11:27:00 | 3507.00 | 3513.00 | 3506.08 | 3511.03 | 35.63 | 125002.31 | 3508.64 2014-05-27 11:28:00 | 3510.94 | 3510.94 | 3507.67 | 3509.08 | 31.16 | 109341.63 | 3509.15 2014-05-27 11:29:00 | 3509.30 | 3510.00 | 3508.50 | 3510.00 | 20.01 | 70213.79 | 3509.29 2014-05-27 11:30:00 | 3510.56 | 3513.95 | 3510.56 | 3513.00 | 36.94 | 129764.06 | 3513.12 2014-05-27 11:31:00 | 3513.00 | 3515.00 | 3513.00 | 3514.14 | 27.98 | 98320.51 | 3514.33 2014-05-27 11:32:00 | 3515.49 | 3519.98 | 3514.14 | 3518.08 | 83.22 | 292672.53 | 3517.06 2014-05-27 11:33:00 | 3518.12 | 3525.00 | 3518.10 | 3520.02 | 218.71 | 769836.78 | 3519.93 2014-05-27 11:34:00 | 3521.03 | 3523.84 | 3519.02 | 3520.10 | 107.89 | 379795.28 | 3520.34 2014-05-27 11:35:00 | 3520.10 | 3520.97 | 3518.51 | 3519.97 | 49.45 | 174042.33 | 3519.28 2014-05-27 11:36:00 | 3519.81 | 3520.96 | 3518.00 | 3520.13 | 41.86 | 147336.86 | 3519.50 2014-05-27 11:37:00 | 3519.05 | 3520.02 | 3518.00 | 3518.00 | 73.67 | 259245.67 | 3518.92 2014-05-27 11:38:00 | 3519.00 | 3522.00 | 3518.16 | 3520.55 | 24.81 | 87344.28 | 3520.95 2014-05-27 11:39:00 | 3520.55 | 3523.00 | 3519.55 | 3520.93 | 43.09 | 151724.11 | 3521.34 2014-05-27 11:40:00 | 3520.46 | 3521.97 | 3519.00 | 3519.91 | 65.08 | 229072.22 | 3519.91 2014-05-27 11:41:00 | 3519.90 | 3522.00 | 3519.00 | 3522.00 | 17.27 | 60786.30 | 3520.58 2014-05-27 11:42:00 | 3521.00 | 3522.02 | 3516.01 | 3518.00 | 112.80 | 397120.51 | 3520.67 2014-05-27 11:43:00 | 3519.00 | 3520.00 | 3518.12 | 3519.00 | 43.56 | 153302.51 | 3519.42 2014-05-27 11:44:00 | 3518.00 | 3519.98 | 3517.96 | 3519.95 | 34.47 | 121264.31 | 3518.37 2014-05-27 11:45:00 | 3519.04 | 3520.00 | 3517.00 | 3518.00 | 22.67 | 79763.05 | 3518.75 2014-05-27 11:46:00 | 3517.54 | 3518.07 | 3514.01 | 3514.99 | 32.44 | 114041.04 | 3515.77 2014-05-27 11:47:00 | 3516.00 | 3518.72 | 3515.42 | 3517.34 | 27.84 | 97926.47 | 3517.73 2014-05-27 11:48:00 | 3517.41 | 3518.85 | 3515.98 | 3515.98 | 14.34 | 50429.18 | 3517.66 2014-05-27 11:49:00 | 3515.89 | 3518.00 | 3515.89 | 3517.86 | 49.60 | 174436.57 | 3517.22 2014-05-27 11:50:00 | 3517.86 | 3518.00 | 3515.05 | 3516.12 | 55.71 | 195970.15 | 3517.49 2014-05-27 11:51:00 | 3515.15 | 3516.76 | 3511.00 | 3511.91 | 35.31 | 124073.05 | 3513.52 2014-05-27 11:52:00 | 3512.82 | 3516.38 | 3511.42 | 3514.00 | 34.06 | 119633.08 | 3512.63 2014-05-27 11:53:00 | 3513.00 | 3514.02 | 3509.96 | 3509.96 | 61.04 | 214384.02 | 3512.02 2014-05-27 11:54:00 | 3509.96 | 3510.00 | 3507.05 | 3508.83 | 55.04 | 193108.23 | 3508.51 2014-05-27 11:55:00 | 3508.81 | 3510.05 | 3508.00 | 3508.05 | 51.63 | 181178.64 | 3509.11 2014-05-27 11:56:00 | 3509.82 | 3509.85 | 3506.04 | 3506.98 | 35.88 | 125856.93 | 3507.72 2014-05-27 11:57:00 | 3506.98 | 3508.72 | 3505.00 | 3508.72 | 60.50 | 212146.04 | 3506.43 2014-05-27 11:58:00 | 3508.72 | 3518.20 | 3508.72 | 3517.03 | 21.68 | 76155.68 | 3512.39 2014-05-27 11:59:00 | 3516.03 | 3517.02 | 3513.07 | 3516.00 | 20.53 | 72144.32 | 3514.95 2014-05-27 12:00:00 | 3515.12 | 3516.00 | 3511.00 | 3512.08 | 58.42 | 205306.52 | 3514.08 2014-05-27 12:01:00 | 3513.00 | 3514.00 | 3513.00 | 3513.26 | 14.64 | 51424.67 | 3513.57 2014-05-27 12:02:00 | 3514.20 | 3515.00 | 3513.48 | 3514.07 | 83.78 | 294456.63 | 3514.56 2014-05-27 12:03:00 | 3514.11 | 3515.00 | 3513.99 | 3514.00 | 14.85 | 52174.12 | 3514.36 2014-05-27 12:04:00 | 3513.50 | 3513.50 | 3512.19 | 3512.68 | 13.51 | 47463.98 | 3512.47 2014-05-27 12:05:00 | 3513.11 | 3513.11 | 3512.00 | 3512.12 | 17.62 | 61879.44 | 3512.09 2014-05-27 12:06:00 | 3512.12 | 3515.74 | 3512.12 | 3514.15 | 89.48 | 314483.62 | 3514.49 2014-05-27 12:07:00 | 3514.13 | 3515.74 | 3512.68 | 3514.17 | 56.24 | 197620.86 | 3513.95 2014-05-27 12:08:00 | 3515.00 | 3520.00 | 3514.91 | 3520.00 | 28.02 | 98545.48 | 3517.35 2014-05-27 12:09:00 | 3520.00 | 3520.00 | 3516.80 | 3516.95 | 31.43 | 110591.82 | 3518.78 2014-05-27 12:10:00 | 3516.82 | 3518.00 | 3516.80 | 3517.09 | 37.19 | 130823.36 | 3517.32 2014-05-27 12:11:00 | 3517.00 | 3520.00 | 3517.00 | 3520.00 | 98.42 | 346277.86 | 3518.37 2014-05-27 12:12:00 | 3520.00 | 3525.00 | 3520.00 | 3523.04 | 97.66 | 343967.94 | 3521.95 2014-05-27 12:13:00 | 3524.94 | 3531.96 | 3524.94 | 3529.98 | 78.13 | 275583.44 | 3527.29 2014-05-27 12:14:00 | 3529.00 | 3530.06 | 3527.97 | 3528.30 | 111.26 | 392671.39 | 3529.41 2014-05-27 12:15:00 | 3528.12 | 3529.96 | 3525.20 | 3529.96 | 48.66 | 171644.06 | 3527.71 2014-05-27 12:16:00 | 3529.96 | 3531.99 | 3528.42 | 3531.63 | 117.10 | 413395.22 | 3530.28 2014-05-27 12:17:00 | 3531.65 | 3532.00 | 3529.96 | 3531.02 | 120.57 | 425758.19 | 3531.24 2014-05-27 12:18:00 | 3531.04 | 3531.04 | 3528.00 | 3528.00 | 57.29 | 202190.33 | 3529.18 2014-05-27 12:19:00 | 3527.98 | 3527.98 | 3522.32 | 3523.93 | 41.49 | 146271.33 | 3525.29 2014-05-27 12:20:00 | 3522.44 | 3525.00 | 3521.08 | 3524.88 | 49.34 | 173791.44 | 3522.61 2014-05-27 12:21:00 | 3524.88 | 3525.03 | 3524.00 | 3524.04 | 24.85 | 87605.46 | 3524.80 2014-05-27 12:22:00 | 3525.03 | 3529.00 | 3525.03 | 3529.00 | 36.80 | 129827.89 | 3528.03 2014-05-27 12:23:00 | 3529.00 | 3531.00 | 3526.09 | 3526.11 | 103.82 | 366406.90 | 3529.39 2014-05-27 12:24:00 | 3526.00 | 3526.11 | 3525.00 | 3526.11 | 12.48 | 44011.22 | 3525.41 2014-05-27 12:25:00 | 3526.21 | 3531.00 | 3525.99 | 3529.98 | 39.95 | 140973.07 | 3529.09 2014-05-27 12:26:00 | 3529.62 | 3530.00 | 3528.00 | 3528.02 | 46.47 | 163991.85 | 3529.21 2014-05-27 12:27:00 | 3528.02 | 3532.70 | 3528.00 | 3530.00 | 39.99 | 141145.41 | 3529.87 2014-05-27 12:28:00 | 3530.00 | 3533.00 | 3528.96 | 3531.00 | 46.43 | 163893.88 | 3530.07 2014-05-27 12:29:00 | 3530.00 | 3532.85 | 3528.96 | 3530.72 | 45.89 | 162025.43 | 3530.81 2014-05-27 12:30:00 | 3530.66 | 3531.97 | 3530.00 | 3530.98 | 50.66 | 178871.86 | 3530.76 2014-05-27 12:31:00 | 3530.29 | 3531.70 | 3530.22 | 3531.70 | 23.65 | 83485.10 | 3530.77 2014-05-27 12:32:00 | 3531.70 | 3533.05 | 3531.00 | 3531.50 | 118.63 | 419001.85 | 3532.15 2014-05-27 12:33:00 | 3531.49 | 3531.49 | 3530.00 | 3530.00 | 33.16 | 117051.96 | 3530.45 2014-05-27 12:34:00 | 3530.02 | 3530.25 | 3527.98 | 3527.98 | 34.70 | 122455.92 | 3529.29 2014-05-27 12:35:00 | 3527.96 | 3529.95 | 3527.00 | 3527.87 | 115.68 | 408170.59 | 3528.54 2014-05-27 12:36:00 | 3527.10 | 3527.97 | 3524.00 | 3527.96 | 32.94 | 116147.57 | 3526.25 2014-05-27 12:37:00 | 3526.56 | 3527.90 | 3524.12 | 3525.99 | 82.73 | 291731.19 | 3526.18 2014-05-27 12:38:00 | 3525.46 | 3526.16 | 3524.80 | 3524.82 | 40.91 | 144200.39 | 3525.08 2014-05-27 12:39:00 | 3524.82 | 3526.49 | 3523.32 | 3523.32 | 89.89 | 316877.43 | 3525.05 2014-05-27 12:40:00 | 3523.52 | 3523.54 | 3522.50 | 3522.64 | 24.03 | 84666.41 | 3522.92 2014-05-27 12:41:00 | 3522.64 | 3522.64 | 3522.10 | 3522.33 | 29.80 | 104977.05 | 3522.37 2014-05-27 12:42:00 | 3522.28 | 3523.00 | 3522.28 | 3522.30 | 48.02 | 169164.92 | 3522.58 2014-05-27 12:43:00 | 3522.50 | 3523.95 | 3520.00 | 3520.00 | 41.33 | 145583.91 | 3522.48 2014-05-27 12:44:00 | 3520.00 | 3524.98 | 3520.00 | 3524.66 | 77.56 | 273237.85 | 3523.01 2014-05-27 12:45:00 | 3524.66 | 3529.00 | 3524.66 | 3528.02 | 38.98 | 137491.19 | 3526.86 2014-05-27 12:46:00 | 3528.99 | 3528.99 | 3526.00 | 3527.17 | 78.29 | 276193.61 | 3527.96 2014-05-27 12:47:00 | 3528.31 | 3528.31 | 3525.00 | 3525.00 | 45.88 | 161799.77 | 3526.82 2014-05-27 12:48:00 | 3525.00 | 3527.88 | 3524.98 | 3524.98 | 43.54 | 153533.70 | 3526.02 2014-05-27 12:49:00 | 3526.00 | 3527.82 | 3526.00 | 3526.22 | 67.55 | 238244.92 | 3527.05 2014-05-27 12:50:00 | 3526.22 | 3530.00 | 3526.22 | 3530.00 | 38.67 | 136451.28 | 3528.43 2014-05-27 12:51:00 | 3528.92 | 3530.00 | 3528.90 | 3530.00 | 110.36 | 389527.23 | 3529.64 2014-05-27 12:52:00 | 3530.00 | 3530.00 | 3528.00 | 3528.00 | 24.22 | 85465.22 | 3529.00 2014-05-27 12:53:00 | 3527.98 | 3528.00 | 3525.70 | 3526.08 | 30.69 | 108229.45 | 3526.19 2014-05-27 12:54:00 | 3526.06 | 3528.00 | 3526.06 | 3527.99 | 18.02 | 63559.87 | 3527.38 2014-05-27 12:55:00 | 3527.98 | 3528.00 | 3525.00 | 3526.91 | 69.43 | 244859.86 | 3526.92 2014-05-27 12:56:00 | 3526.02 | 3527.80 | 3525.03 | 3527.00 | 16.70 | 58887.29 | 3526.82 2014-05-27 12:57:00 | 3527.08 | 3527.14 | 3526.78 | 3526.78 | 10.74 | 37876.70 | 3527.02 2014-05-27 12:58:00 | 3526.88 | 3526.92 | 3524.00 | 3524.00 | 53.88 | 189937.84 | 3525.40 2014-05-27 12:59:00 | 3524.00 | 3524.98 | 3522.54 | 3523.99 | 75.08 | 264528.19 | 3523.43 2014-05-27 13:00:00 | 3524.00 | 3526.77 | 3524.00 | 3526.00 | 33.45 | 117927.25 | 3525.69 2014-05-27 13:01:00 | 3526.00 | 3526.79 | 3525.90 | 3526.00 | 21.30 | 75117.49 | 3525.98 2014-05-27 13:02:00 | 3526.02 | 3526.02 | 3524.00 | 3525.00 | 19.02 | 67055.33 | 3525.70 2014-05-27 13:03:00 | 3524.98 | 3526.02 | 3524.14 | 3525.50 | 19.81 | 69827.20 | 3525.56 2014-05-27 13:04:00 | 3525.02 | 3526.46 | 3525.02 | 3526.46 | 12.80 | 45121.30 | 3525.93 2014-05-27 13:05:00 | 3526.46 | 3526.46 | 3526.45 | 3526.45 | 3.98 | 14045.88 | 3526.46 2014-05-27 13:06:00 | 3526.45 | 3526.47 | 3525.90 | 3525.90 | 10.46 | 36884.53 | 3526.25 2014-05-27 13:07:00 | 3525.75 | 3525.76 | 3524.00 | 3524.00 | 11.12 | 39195.00 | 3524.73 2014-05-27 13:08:00 | 3524.00 | 3524.03 | 3506.00 | 3516.98 | 160.49 | 564046.52 | 3514.57 2014-05-27 13:09:00 | 3516.98 | 3517.01 | 3507.00 | 3509.00 | 103.31 | 362840.45 | 3512.12 2014-05-27 13:10:00 | 3507.65 | 3509.00 | 3502.01 | 3502.01 | 161.00 | 564395.10 | 3505.62 2014-05-27 13:11:00 | 3503.00 | 3505.00 | 3502.01 | 3502.06 | 85.84 | 300721.08 | 3503.15 2014-05-27 13:12:00 | 3502.99 | 3508.07 | 3502.02 | 3506.89 | 67.39 | 236221.54 | 3505.13 2014-05-27 13:13:00 | 3506.98 | 3511.00 | 3506.98 | 3510.79 | 85.77 | 300997.08 | 3509.35 2014-05-27 13:14:00 | 3510.76 | 3515.00 | 3510.02 | 3511.98 | 43.33 | 152203.86 | 3512.67 2014-05-27 13:15:00 | 3511.97 | 3512.00 | 3507.93 | 3507.95 | 156.57 | 549445.65 | 3509.35 2014-05-27 13:16:00 | 3507.00 | 3510.00 | 3506.00 | 3510.00 | 48.31 | 169452.87 | 3507.98 2014-05-27 13:17:00 | 3509.23 | 3511.07 | 3509.23 | 3511.00 | 38.24 | 134258.02 | 3510.56 2014-05-27 13:18:00 | 3511.02 | 3511.88 | 3507.00 | 3510.97 | 113.28 | 397687.81 | 3510.69 2014-05-27 13:19:00 | 3510.34 | 3510.45 | 3508.00 | 3508.58 | 85.12 | 298714.18 | 3509.45 2014-05-27 13:20:00 | 3508.59 | 3509.74 | 3507.04 | 3507.04 | 50.33 | 176565.35 | 3508.43 2014-05-27 13:21:00 | 3507.98 | 3508.06 | 3503.55 | 3503.55 | 34.86 | 122210.25 | 3506.15 2014-05-27 13:22:00 | 3504.02 | 3506.00 | 3503.53 | 3505.24 | 12.42 | 43523.01 | 3504.55 2014-05-27 13:23:00 | 3505.26 | 3507.00 | 3505.00 | 3505.50 | 90.06 | 315731.16 | 3505.86 2014-05-27 13:24:00 | 3505.50 | 3509.00 | 3505.50 | 3507.01 | 41.72 | 146313.83 | 3507.13 2014-05-27 13:25:00 | 3507.01 | 3509.00 | 3506.00 | 3507.00 | 35.23 | 123574.15 | 3508.14 2014-05-27 13:26:00 | 3508.03 | 3508.03 | 3506.00 | 3506.20 | 24.08 | 84452.09 | 3507.00 2014-05-27 13:27:00 | 3506.24 | 3506.96 | 3506.20 | 3506.84 | 14.86 | 52089.40 | 3506.52 2014-05-27 13:28:00 | 3506.85 | 3508.00 | 3506.25 | 3507.02 | 25.57 | 89664.70 | 3507.32 2014-05-27 13:29:00 | 3507.02 | 3510.42 | 3507.02 | 3510.02 | 46.55 | 163308.42 | 3508.39 2014-05-27 13:30:00 | 3510.42 | 3515.50 | 3510.42 | 3515.50 | 23.84 | 83775.88 | 3513.94 2014-05-27 13:31:00 | 3515.50 | 3518.69 | 3514.91 | 3515.02 | 54.54 | 191717.30 | 3515.43 2014-05-27 13:32:00 | 3515.02 | 3519.77 | 3515.00 | 3515.00 | 64.01 | 225106.72 | 3516.52 2014-05-27 13:33:00 | 3515.03 | 3515.05 | 3512.04 | 3513.06 | 32.28 | 113433.05 | 3514.03 2014-05-27 13:34:00 | 3514.00 | 3514.02 | 3512.04 | 3512.06 | 50.27 | 176604.07 | 3512.97 2014-05-27 13:35:00 | 3512.06 | 3516.02 | 3512.04 | 3516.02 | 55.68 | 195631.68 | 3513.56 2014-05-27 13:36:00 | 3516.02 | 3518.94 | 3516.00 | 3517.10 | 63.31 | 222663.02 | 3517.08 2014-05-27 13:37:00 | 3517.14 | 3522.00 | 3517.14 | 3519.29 | 94.60 | 332907.63 | 3519.15 2014-05-27 13:38:00 | 3519.32 | 3520.00 | 3516.05 | 3516.42 | 73.73 | 259341.43 | 3517.54 2014-05-27 13:39:00 | 3516.42 | 3517.94 | 3513.04 | 3514.90 | 79.76 | 280424.60 | 3515.90 2014-05-27 13:40:00 | 3514.00 | 3515.06 | 3512.58 | 3515.04 | 28.73 | 100957.74 | 3514.26 2014-05-27 13:41:00 | 3515.04 | 3516.00 | 3512.01 | 3516.00 | 41.82 | 146962.23 | 3514.41 2014-05-27 13:42:00 | 3516.04 | 3518.88 | 3515.08 | 3518.17 | 49.15 | 172917.76 | 3518.09 2014-05-27 13:43:00 | 3518.71 | 3519.96 | 3517.50 | 3519.75 | 68.93 | 242549.32 | 3518.68 2014-05-27 13:44:00 | 3519.00 | 3520.12 | 3518.86 | 3520.00 | 39.49 | 138995.80 | 3519.77 2014-05-27 13:45:00 | 3520.97 | 3521.00 | 3518.00 | 3519.84 | 23.86 | 83973.39 | 3519.72 2014-05-27 13:46:00 | 3519.72 | 3519.72 | 3516.82 | 3516.96 | 12.90 | 45393.88 | 3518.09 2014-05-27 13:47:00 | 3517.00 | 3519.91 | 3516.92 | 3517.05 | 31.29 | 110034.82 | 3517.17 2014-05-27 13:48:00 | 3517.10 | 3517.10 | 3515.14 | 3515.14 | 50.38 | 177139.52 | 3516.28 2014-05-27 13:49:00 | 3515.14 | 3518.97 | 3515.14 | 3517.38 | 69.02 | 242790.69 | 3517.69 2014-05-27 13:50:00 | 3517.44 | 3519.84 | 3516.83 | 3517.00 | 18.67 | 65672.09 | 3517.52 2014-05-27 13:51:00 | 3517.00 | 3517.02 | 3515.98 | 3516.90 | 39.67 | 139492.80 | 3516.42 2014-05-27 13:52:00 | 3517.00 | 3517.00 | 3515.39 | 3516.59 | 15.43 | 54263.10 | 3516.50 2014-05-27 13:53:00 | 3516.61 | 3516.67 | 3516.09 | 3516.09 | 7.29 | 25637.38 | 3516.31 2014-05-27 13:54:00 | 3516.62 | 3516.62 | 3515.28 | 3516.04 | 71.66 | 251953.26 | 3515.86 2014-05-27 13:55:00 | 3516.04 | 3517.00 | 3516.04 | 3516.98 | 10.23 | 35962.91 | 3516.12 2014-05-27 13:56:00 | 3516.07 | 3518.00 | 3516.05 | 3516.99 | 19.24 | 67677.53 | 3516.99 2014-05-27 13:57:00 | 3516.98 | 3516.98 | 3516.02 | 3516.41 | 9.53 | 33511.02 | 3516.37 2014-05-27 13:58:00 | 3516.37 | 3517.00 | 3516.25 | 3517.00 | 10.59 | 37253.79 | 3516.50 2014-05-27 13:59:00 | 3517.01 | 3517.01 | 3515.07 | 3515.07 | 11.14 | 39160.85 | 3516.28 2014-05-27 14:00:00 | 3515.96 | 3515.96 | 3511.00 | 3513.03 | 39.28 | 138047.39 | 3514.00 2014-05-27 14:01:00 | 3513.97 | 3514.93 | 3511.00 | 3512.90 | 52.48 | 184283.44 | 3511.83 2014-05-27 14:02:00 | 3512.06 | 3512.90 | 3510.00 | 3510.60 | 34.28 | 120359.55 | 3511.17 2014-05-27 14:03:00 | 3510.90 | 3515.00 | 3510.02 | 3515.00 | 98.54 | 346052.65 | 3511.80 2014-05-27 14:04:00 | 3513.26 | 3515.01 | 3513.24 | 3514.98 | 49.75 | 174847.29 | 3514.66 2014-05-27 14:05:00 | 3514.98 | 3515.00 | 3511.64 | 3511.80 | 72.81 | 255763.28 | 3512.99 2014-05-27 14:06:00 | 3511.00 | 3511.00 | 3503.98 | 3505.00 | 60.70 | 212913.43 | 3507.81 2014-05-27 14:07:00 | 3504.99 | 3506.88 | 3503.30 | 3504.97 | 71.13 | 249325.70 | 3505.11 2014-05-27 14:08:00 | 3504.98 | 3506.51 | 3500.00 | 3502.00 | 128.10 | 448650.57 | 3502.35 2014-05-27 14:09:00 | 3502.00 | 3503.74 | 3493.97 | 3493.97 | 179.50 | 627888.70 | 3497.97 2014-05-27 14:10:00 | 3493.95 | 3498.00 | 3493.02 | 3497.80 | 151.23 | 528735.64 | 3496.19 2014-05-27 14:11:00 | 3497.80 | 3502.01 | 3495.44 | 3501.91 | 94.19 | 329651.75 | 3499.79 2014-05-27 14:12:00 | 3501.24 | 3507.90 | 3501.24 | 3505.02 | 88.62 | 310583.16 | 3504.78 2014-05-27 14:13:00 | 3506.35 | 3506.86 | 3502.00 | 3503.22 | 51.15 | 179244.69 | 3504.43 2014-05-27 14:14:00 | 3503.27 | 3504.67 | 3499.97 | 3500.94 | 71.03 | 248713.86 | 3501.63 2014-05-27 14:15:00 | 3500.03 | 3501.00 | 3495.47 | 3501.00 | 122.88 | 429763.06 | 3497.51 2014-05-27 14:16:00 | 3501.94 | 3504.00 | 3500.00 | 3503.99 | 79.00 | 276549.01 | 3500.80 2014-05-27 14:17:00 | 3503.00 | 3504.00 | 3499.96 | 3499.98 | 44.27 | 154998.98 | 3501.22 2014-05-27 14:18:00 | 3500.00 | 3504.55 | 3499.87 | 3502.00 | 98.12 | 343446.54 | 3500.34 2014-05-27 14:19:00 | 3501.00 | 3503.95 | 3500.09 | 3500.20 | 100.36 | 351378.38 | 3501.32 2014-05-27 14:20:00 | 3501.90 | 3507.04 | 3501.00 | 3507.00 | 94.57 | 331422.99 | 3504.60 2014-05-27 14:21:00 | 3507.02 | 3509.83 | 3492.00 | 3500.00 | 152.45 | 533851.05 | 3501.76 2014-05-27 14:22:00 | 3500.00 | 3503.10 | 3500.00 | 3502.03 | 37.63 | 131792.93 | 3502.24 2014-05-27 14:23:00 | 3501.99 | 3511.30 | 3500.11 | 3503.00 | 62.35 | 218438.29 | 3503.53 2014-05-27 14:24:00 | 3503.01 | 3510.06 | 3503.01 | 3510.02 | 114.37 | 401234.55 | 3508.12 2014-05-27 14:25:00 | 3510.02 | 3510.92 | 3509.94 | 3509.94 | 36.84 | 129306.35 | 3510.13 2014-05-27 14:26:00 | 3509.02 | 3511.30 | 3508.96 | 3509.02 | 45.23 | 158736.94 | 3509.86 2014-05-27 14:27:00 | 3510.00 | 3510.00 | 3505.00 | 3505.72 | 26.87 | 94244.07 | 3507.15 2014-05-27 14:28:00 | 3506.00 | 3506.86 | 3503.00 | 3504.00 | 62.83 | 220196.19 | 3504.58 2014-05-27 14:29:00 | 3504.08 | 3506.98 | 3504.08 | 3506.98 | 13.73 | 48140.88 | 3505.74 2014-05-27 14:30:00 | 3506.81 | 3507.96 | 3506.03 | 3507.78 | 83.99 | 294545.97 | 3507.04 2014-05-27 14:31:00 | 3506.14 | 3506.29 | 3505.96 | 3505.98 | 24.90 | 87297.89 | 3506.08 2014-05-27 14:32:00 | 3505.98 | 3507.50 | 3505.02 | 3505.10 | 19.97 | 69996.68 | 3505.97 2014-05-27 14:33:00 | 3505.83 | 3510.00 | 3505.00 | 3505.96 | 142.74 | 500478.77 | 3506.28 2014-05-27 14:34:00 | 3505.98 | 3506.00 | 3504.06 | 3505.06 | 23.06 | 80820.06 | 3505.38 2014-05-27 14:35:00 | 3505.96 | 3506.00 | 3504.04 | 3505.16 | 20.06 | 70312.72 | 3504.95 2014-05-27 14:36:00 | 3506.00 | 3506.00 | 3505.14 | 3505.16 | 2.97 | 10414.23 | 3505.29 2014-05-27 14:37:00 | 3505.00 | 3505.81 | 3504.00 | 3505.78 | 20.99 | 73575.67 | 3504.94 2014-05-27 14:38:00 | 3505.78 | 3509.00 | 3505.10 | 3505.99 | 65.80 | 230707.73 | 3506.09 2014-05-27 14:39:00 | 3506.00 | 3506.98 | 3505.79 | 3505.79 | 26.98 | 94602.84 | 3506.02 2014-05-27 14:40:00 | 3505.70 | 3505.70 | 3503.00 | 3503.94 | 32.90 | 115268.68 | 3504.03 2014-05-27 14:41:00 | 3503.94 | 3506.00 | 3503.94 | 3504.02 | 26.74 | 93722.68 | 3504.44 2014-05-27 14:42:00 | 3504.07 | 3505.71 | 3504.05 | 3505.44 | 12.92 | 45292.01 | 3505.03 2014-05-27 14:43:00 | 3505.46 | 3510.98 | 3505.02 | 3509.00 | 83.93 | 294448.38 | 3508.43 2014-05-27 14:44:00 | 3509.00 | 3513.00 | 3509.00 | 3512.01 | 52.85 | 185569.34 | 3511.31 2014-05-27 14:45:00 | 3512.96 | 3516.00 | 3512.00 | 3514.73 | 103.37 | 363224.19 | 3514.00 2014-05-27 14:46:00 | 3514.73 | 3516.40 | 3514.00 | 3515.98 | 56.92 | 200096.09 | 3515.21 2014-05-27 14:47:00 | 3515.98 | 3517.01 | 3515.03 | 3516.01 | 49.48 | 173981.92 | 3516.42 2014-05-27 14:48:00 | 3517.03 | 3517.39 | 3516.00 | 3517.33 | 14.37 | 50539.01 | 3516.49 2014-05-27 14:49:00 | 3516.00 | 3516.96 | 3512.00 | 3512.10 | 77.17 | 271089.75 | 3513.12 2014-05-27 14:50:00 | 3512.12 | 3513.81 | 3512.12 | 3513.50 | 49.54 | 174027.56 | 3512.87 2014-05-27 14:51:00 | 3513.50 | 3516.00 | 3513.31 | 3514.55 | 24.77 | 87068.42 | 3514.65 2014-05-27 14:52:00 | 3515.43 | 3515.43 | 3514.00 | 3514.53 | 30.88 | 108525.35 | 3514.31 2014-05-27 14:53:00 | 3514.22 | 3515.00 | 3507.21 | 3510.05 | 107.20 | 376424.05 | 3511.42 2014-05-27 14:54:00 | 3511.00 | 3512.97 | 3504.00 | 3505.00 | 108.18 | 379498.90 | 3507.97 2014-05-27 14:55:00 | 3505.00 | 3508.00 | 3503.97 | 3506.98 | 86.21 | 302283.49 | 3506.53 2014-05-27 14:56:00 | 3506.94 | 3510.00 | 3505.50 | 3509.00 | 20.13 | 70587.20 | 3506.92 2014-05-27 14:57:00 | 3508.05 | 3510.04 | 3507.00 | 3507.98 | 18.69 | 65589.44 | 3509.52 2014-05-27 14:58:00 | 3507.92 | 3507.92 | 3503.88 | 3503.88 | 13.46 | 47172.40 | 3505.94 2014-05-27 14:59:00 | 3503.83 | 3503.83 | 3495.78 | 3499.01 | 192.94 | 675289.74 | 3500.05 2014-05-27 15:00:00 | 3499.99 | 3499.99 | 3495.37 | 3497.08 | 92.86 | 324802.11 | 3497.91 2014-05-27 15:01:00 | 3497.08 | 3499.48 | 3496.95 | 3497.10 | 41.30 | 144432.65 | 3497.41 2014-05-27 15:02:00 | 3498.93 | 3500.00 | 3495.12 | 3500.00 | 58.99 | 206348.28 | 3497.90 2014-05-27 15:03:00 | 3499.08 | 3505.00 | 3499.08 | 3503.11 | 95.87 | 335857.32 | 3503.40 2014-05-27 15:04:00 | 3503.17 | 3503.17 | 3500.10 | 3501.71 | 67.28 | 235601.53 | 3502.01 2014-05-27 15:05:00 | 3500.67 | 3503.96 | 3500.00 | 3500.13 | 72.89 | 255173.28 | 3500.94 2014-05-27 15:06:00 | 3500.15 | 3502.02 | 3500.13 | 3502.00 | 53.32 | 186651.91 | 3500.80 2014-05-27 15:07:00 | 3502.00 | 3503.00 | 3501.00 | 3501.04 | 53.59 | 187629.03 | 3501.26 2014-05-27 15:08:00 | 3501.03 | 3501.73 | 3500.00 | 3501.60 | 65.44 | 229095.39 | 3501.06 2014-05-27 15:09:00 | 3500.77 | 3502.14 | 3500.35 | 3502.14 | 9.86 | 34536.06 | 3501.22 2014-05-27 15:10:00 | 3502.34 | 3508.02 | 3502.34 | 3507.00 | 46.30 | 162372.74 | 3507.27 2014-05-27 15:11:00 | 3507.03 | 3508.07 | 3505.00 | 3505.90 | 24.18 | 84811.04 | 3507.49 2014-05-27 15:12:00 | 3505.01 | 3507.00 | 3503.93 | 3506.00 | 41.43 | 145216.91 | 3504.95 2014-05-27 15:13:00 | 3507.00 | 3507.00 | 3503.10 | 3505.01 | 17.25 | 60454.70 | 3505.03 2014-05-27 15:14:00 | 3505.00 | 3506.96 | 3504.00 | 3505.88 | 20.99 | 73571.51 | 3505.91 2014-05-27 15:15:00 | 3505.80 | 3505.82 | 3503.88 | 3504.07 | 36.92 | 129415.21 | 3504.91 2014-05-27 15:16:00 | 3504.05 | 3505.00 | 3503.30 | 3503.32 | 42.54 | 149047.68 | 3503.79 2014-05-27 15:17:00 | 3503.36 | 3504.69 | 3503.33 | 3503.34 | 18.15 | 63604.87 | 3504.01 2014-05-27 15:18:00 | 3503.34 | 3504.89 | 3503.32 | 3504.14 | 25.65 | 89870.21 | 3503.44 2014-05-27 15:19:00 | 3504.12 | 3504.99 | 3504.00 | 3504.04 | 27.79 | 97367.96 | 3504.21 2014-05-27 15:20:00 | 3504.88 | 3506.10 | 3504.88 | 3504.96 | 57.29 | 200829.04 | 3505.24 2014-05-27 15:21:00 | 3504.96 | 3506.04 | 3504.93 | 3504.99 | 47.89 | 167852.49 | 3505.33 2014-05-27 15:22:00 | 3505.96 | 3506.33 | 3505.04 | 3505.20 | 6.39 | 22388.17 | 3505.82 2014-05-27 15:23:00 | 3506.00 | 3508.00 | 3505.98 | 3508.00 | 7.51 | 26332.20 | 3506.29 2014-05-27 15:24:00 | 3507.04 | 3510.02 | 3506.93 | 3510.00 | 79.37 | 278482.62 | 3508.84 2014-05-27 15:25:00 | 3510.00 | 3510.98 | 3508.98 | 3508.98 | 31.89 | 111947.78 | 3510.11 2014-05-27 15:26:00 | 3508.98 | 3508.98 | 3505.10 | 3505.10 | 10.04 | 35199.68 | 3505.94 2014-05-27 15:27:00 | 3505.00 | 3505.00 | 3503.00 | 3504.54 | 60.18 | 210882.40 | 3504.14 2014-05-27 15:28:00 | 3505.00 | 3509.36 | 3504.54 | 3506.02 | 32.90 | 115384.33 | 3506.91 2014-05-27 15:29:00 | 3507.88 | 3508.00 | 3506.32 | 3508.00 | 17.39 | 60983.98 | 3507.85 2014-05-27 15:30:00 | 3508.00 | 3509.54 | 3506.02 | 3506.50 | 34.01 | 119327.88 | 3508.41 2014-05-27 15:31:00 | 3507.97 | 3509.00 | 3507.92 | 3509.00 | 15.02 | 52685.62 | 3508.40 2014-05-27 15:32:00 | 3509.00 | 3510.00 | 3507.03 | 3508.14 | 28.22 | 99014.53 | 3508.79 2014-05-27 15:33:00 | 3507.71 | 3509.69 | 3507.00 | 3508.00 | 58.21 | 204234.15 | 3508.58 2014-05-27 15:34:00 | 3509.00 | 3509.04 | 3508.10 | 3508.81 | 44.49 | 156112.11 | 3508.77 2014-05-27 15:35:00 | 3508.81 | 3508.81 | 3506.00 | 3506.60 | 34.60 | 121357.64 | 3507.75 2014-05-27 15:36:00 | 3505.54 | 3506.49 | 3503.97 | 3504.99 | 76.28 | 267343.43 | 3504.95 2014-05-27 15:37:00 | 3504.99 | 3504.99 | 3503.00 | 3503.93 | 15.86 | 55575.94 | 3503.72 2014-05-27 15:38:00 | 3503.93 | 3508.00 | 3503.01 | 3506.95 | 51.77 | 181439.37 | 3504.92 2014-05-27 15:39:00 | 3507.00 | 3507.82 | 3503.50 | 3504.00 | 78.17 | 274056.07 | 3505.81 2014-05-27 15:40:00 | 3504.25 | 3505.94 | 3503.50 | 3503.80 | 63.96 | 224164.13 | 3504.75 2014-05-27 15:41:00 | 3504.88 | 3506.88 | 3503.82 | 3505.65 | 22.81 | 79937.66 | 3504.81 2014-05-27 15:42:00 | 3504.60 | 3506.99 | 3504.31 | 3506.15 | 84.55 | 296411.98 | 3505.59 2014-05-27 15:43:00 | 3506.99 | 3510.00 | 3506.99 | 3509.80 | 56.11 | 196905.66 | 3509.09 2014-05-27 15:44:00 | 3509.80 | 3514.97 | 3508.03 | 3511.96 | 76.36 | 268123.70 | 3511.22 2014-05-27 15:45:00 | 3509.95 | 3515.00 | 3508.17 | 3514.00 | 91.79 | 322413.50 | 3512.51 2014-05-27 15:46:00 | 3513.95 | 3514.01 | 3509.90 | 3511.90 | 57.21 | 200943.19 | 3512.56 2014-05-27 15:47:00 | 3511.92 | 3512.00 | 3509.00 | 3509.00 | 29.94 | 105123.50 | 3511.14 2014-05-27 15:48:00 | 3508.01 | 3508.01 | 3505.00 | 3507.73 | 85.62 | 300288.62 | 3507.18 2014-05-27 15:49:00 | 3507.70 | 3509.00 | 3506.34 | 3508.08 | 37.92 | 132990.84 | 3507.23 2014-05-27 15:50:00 | 3509.00 | 3509.99 | 3507.57 | 3508.52 | 25.34 | 88897.28 | 3508.32 2014-05-27 15:51:00 | 3508.52 | 3511.99 | 3508.00 | 3511.89 | 99.71 | 349915.67 | 3509.51 2014-05-27 15:52:00 | 3511.02 | 3511.83 | 3508.14 | 3508.14 | 82.31 | 289018.20 | 3511.17 2014-05-27 15:53:00 | 3509.97 | 3512.00 | 3508.14 | 3509.97 | 39.19 | 137534.37 | 3509.87 2014-05-27 15:54:00 | 3509.99 | 3511.00 | 3509.03 | 3510.98 | 13.53 | 47495.85 | 3510.15 2014-05-27 15:55:00 | 3510.57 | 3514.39 | 3510.28 | 3514.39 | 64.14 | 225244.09 | 3511.65 2014-05-27 15:56:00 | 3513.70 | 3516.02 | 3513.67 | 3514.90 | 74.99 | 263602.84 | 3515.13 2014-05-27 15:57:00 | 3514.94 | 3514.94 | 3512.95 | 3514.50 | 28.00 | 98384.22 | 3514.22 2014-05-27 15:58:00 | 3514.50 | 3518.00 | 3514.50 | 3517.87 | 39.62 | 139308.09 | 3516.02 2014-05-27 15:59:00 | 3516.25 | 3520.01 | 3516.07 | 3520.01 | 132.50 | 466212.73 | 3518.67 2014-05-27 16:00:00 | 3520.02 | 3525.67 | 3520.02 | 3525.02 | 157.48 | 554962.14 | 3524.04 2014-05-27 16:01:00 | 3525.02 | 3525.46 | 3520.01 | 3520.01 | 79.56 | 280378.95 | 3524.03 2014-05-27 16:02:00 | 3521.00 | 3523.99 | 3519.94 | 3520.53 | 68.26 | 240437.50 | 3522.17 2014-05-27 16:03:00 | 3521.00 | 3521.00 | 3515.01 | 3517.00 | 28.38 | 99821.75 | 3517.58 2014-05-27 16:04:00 | 3517.04 | 3519.00 | 3517.01 | 3517.13 | 43.41 | 152701.05 | 3517.57 2014-05-27 16:05:00 | 3518.05 | 3522.00 | 3518.03 | 3521.04 | 63.31 | 222846.28 | 3519.81 2014-05-27 16:06:00 | 3521.06 | 3521.98 | 3520.00 | 3520.08 | 23.87 | 84032.56 | 3520.87 2014-05-27 16:07:00 | 3520.08 | 3521.07 | 3520.00 | 3520.89 | 80.75 | 284246.29 | 3520.12 2014-05-27 16:08:00 | 3520.05 | 3525.92 | 3520.00 | 3521.90 | 103.80 | 365527.79 | 3521.60 2014-05-27 16:09:00 | 3520.48 | 3522.00 | 3520.45 | 3522.00 | 24.06 | 84707.57 | 3521.27 2014-05-27 16:10:00 | 3522.00 | 3522.00 | 3520.48 | 3522.00 | 17.64 | 62106.77 | 3521.19 2014-05-27 16:11:00 | 3522.02 | 3524.48 | 3521.04 | 3522.00 | 31.78 | 111953.58 | 3522.33 2014-05-27 16:12:00 | 3522.00 | 3523.50 | 3521.95 | 3523.47 | 7.45 | 26255.01 | 3522.74 2014-05-27 16:13:00 | 3522.09 | 3522.91 | 3521.15 | 3522.12 | 20.40 | 71861.51 | 3521.93 2014-05-27 16:14:00 | 3522.88 | 3533.00 | 3522.12 | 3525.00 | 128.81 | 454595.79 | 3529.33 2014-05-27 16:15:00 | 3524.00 | 3532.98 | 3521.99 | 3526.83 | 30.97 | 109139.92 | 3523.94 2014-05-27 16:16:00 | 3526.86 | 3532.98 | 3526.86 | 3529.87 | 42.82 | 151098.10 | 3528.43 2014-05-27 16:17:00 | 3529.89 | 3531.94 | 3527.87 | 3530.05 | 88.51 | 312343.88 | 3529.11 2014-05-27 16:18:00 | 3530.11 | 3532.98 | 3530.11 | 3530.48 | 55.86 | 197292.37 | 3531.72 2014-05-27 16:19:00 | 3530.01 | 3531.72 | 3530.01 | 3530.01 | 27.54 | 97213.31 | 3530.41 2014-05-27 16:20:00 | 3530.02 | 3530.90 | 3526.02 | 3530.50 | 29.27 | 103290.55 | 3529.37 2014-05-27 16:21:00 | 3531.00 | 3533.99 | 3528.03 | 3532.00 | 39.81 | 140594.15 | 3531.36 2014-05-27 16:22:00 | 3532.04 | 3536.78 | 3532.00 | 3536.78 | 50.48 | 178411.18 | 3534.36 2014-05-27 16:23:00 | 3536.80 | 3542.40 | 3536.80 | 3542.40 | 120.00 | 424676.84 | 3539.09 2014-05-27 16:24:00 | 3542.66 | 3545.00 | 3535.02 | 3540.00 | 97.63 | 345709.29 | 3540.87 2014-05-27 16:25:00 | 3539.00 | 3539.95 | 3532.00 | 3537.98 | 78.12 | 276316.13 | 3537.25 2014-05-27 16:26:00 | 3537.98 | 3545.00 | 3537.98 | 3542.96 | 84.36 | 298816.88 | 3542.16 2014-05-27 16:27:00 | 3541.07 | 3549.00 | 3541.07 | 3546.30 | 123.19 | 436883.03 | 3546.47 2014-05-27 16:28:00 | 3548.00 | 3549.00 | 3539.56 | 3542.97 | 93.38 | 331173.47 | 3546.67 2014-05-27 16:29:00 | 3541.00 | 3546.00 | 3540.95 | 3545.00 | 72.52 | 256947.84 | 3543.03 2014-05-27 16:30:00 | 3545.04 | 3545.98 | 3543.58 | 3543.58 | 118.40 | 419705.29 | 3544.90 2014-05-27 16:31:00 | 3543.58 | 3546.99 | 3543.58 | 3546.12 | 67.18 | 238152.88 | 3545.15 2014-05-27 16:32:00 | 3546.12 | 3547.96 | 3545.99 | 3545.99 | 54.58 | 193571.78 | 3546.50 2014-05-27 16:33:00 | 3545.95 | 3546.03 | 3543.92 | 3545.12 | 80.02 | 283687.95 | 3545.35 2014-05-27 16:34:00 | 3545.94 | 3546.95 | 3543.96 | 3544.98 | 78.43 | 278050.60 | 3545.21 2014-05-27 16:35:00 | 3544.98 | 3546.06 | 3544.92 | 3544.94 | 32.25 | 114322.51 | 3545.32 2014-05-27 16:36:00 | 3545.00 | 3545.00 | 3542.06 | 3544.08 | 110.11 | 390226.46 | 3543.94 2014-05-27 16:37:00 | 3543.00 | 3543.97 | 3538.01 | 3539.97 | 142.05 | 502997.64 | 3540.99 2014-05-27 16:38:00 | 3539.97 | 3540.00 | 3535.00 | 3538.08 | 66.45 | 235128.99 | 3538.65 2014-05-27 16:39:00 | 3538.04 | 3539.00 | 3534.39 | 3535.05 | 85.84 | 303647.14 | 3537.40 2014-05-27 16:40:00 | 3535.05 | 3539.00 | 3534.99 | 3537.02 | 57.24 | 202445.71 | 3536.60 2014-05-27 16:41:00 | 3538.00 | 3543.86 | 3537.20 | 3540.96 | 22.86 | 80896.77 | 3539.41 2014-05-27 16:42:00 | 3540.96 | 3542.00 | 3540.96 | 3541.97 | 29.27 | 103645.37 | 3541.37 2014-05-27 16:43:00 | 3541.00 | 3542.93 | 3541.00 | 3541.00 | 29.79 | 105492.83 | 3541.81 2014-05-27 16:44:00 | 3541.01 | 3541.01 | 3538.94 | 3538.94 | 12.52 | 44340.65 | 3540.45 2014-05-27 16:45:00 | 3538.94 | 3544.99 | 3538.60 | 3538.95 | 24.30 | 86005.93 | 3539.92 2014-05-27 16:46:00 | 3538.95 | 3544.81 | 3538.02 | 3540.03 | 32.28 | 114314.02 | 3541.44 2014-05-27 16:47:00 | 3540.03 | 3546.50 | 3540.03 | 3545.12 | 85.36 | 302540.92 | 3544.21 2014-05-27 16:48:00 | 3545.20 | 3546.00 | 3543.02 | 3544.03 | 42.05 | 149064.17 | 3544.84 2014-05-27 16:49:00 | 3544.16 | 3545.98 | 3544.00 | 3544.14 | 21.40 | 75864.24 | 3544.56 2014-05-27 16:50:00 | 3544.02 | 3544.97 | 3543.00 | 3543.12 | 20.86 | 73909.19 | 3543.45 2014-05-27 16:51:00 | 3543.12 | 3543.12 | 3537.90 | 3538.03 | 21.14 | 74825.64 | 3540.37 2014-05-27 16:52:00 | 3538.00 | 3538.00 | 3534.21 | 3536.01 | 32.68 | 115573.21 | 3536.30 2014-05-27 16:53:00 | 3536.04 | 3537.94 | 3534.00 | 3534.08 | 73.01 | 258220.11 | 3536.63 2014-05-27 16:54:00 | 3535.00 | 3536.00 | 3531.52 | 3533.00 | 51.29 | 181288.50 | 3534.78 2014-05-27 16:55:00 | 3533.00 | 3544.49 | 3531.45 | 3534.82 | 27.67 | 97790.17 | 3533.90 2014-05-27 16:56:00 | 3538.99 | 3538.99 | 3534.88 | 3535.04 | 35.07 | 123996.18 | 3535.37 2014-05-27 16:57:00 | 3535.17 | 3544.00 | 3535.00 | 3535.03 | 33.93 | 119999.01 | 3536.46 2014-05-27 16:58:00 | 3535.05 | 3540.00 | 3534.00 | 3534.13 | 41.72 | 147512.12 | 3535.77 2014-05-27 16:59:00 | 3535.00 | 3535.81 | 3534.00 | 3534.34 | 84.09 | 297242.76 | 3534.90 2014-05-27 17:00:00 | 3534.16 | 3539.98 | 3534.16 | 3535.07 | 21.19 | 74919.82 | 3536.12 2014-05-27 17:01:00 | 3535.18 | 3539.00 | 3535.06 | 3538.00 | 10.17 | 35976.73 | 3536.49 2014-05-27 17:02:00 | 3537.18 | 3540.06 | 3537.16 | 3539.99 | 39.33 | 139180.25 | 3538.96 2014-05-27 17:03:00 | 3539.99 | 3542.99 | 3539.05 | 3542.99 | 23.15 | 81957.90 | 3540.15 2014-05-27 17:04:00 | 3542.99 | 3545.00 | 3541.05 | 3544.97 | 72.22 | 255903.61 | 3543.49 2014-05-27 17:05:00 | 3543.29 | 3546.00 | 3543.29 | 3545.56 | 92.23 | 326966.96 | 3545.32 2014-05-27 17:06:00 | 3545.75 | 3550.00 | 3545.75 | 3549.82 | 109.48 | 388486.41 | 3548.40 2014-05-27 17:07:00 | 3549.82 | 3550.00 | 3548.11 | 3549.93 | 64.25 | 228044.66 | 3549.50 2014-05-27 17:08:00 | 3549.93 | 3555.02 | 3549.80 | 3555.02 | 119.13 | 423092.55 | 3551.46 2014-05-27 17:09:00 | 3555.00 | 3560.00 | 3554.98 | 3558.14 | 102.67 | 365360.04 | 3558.72 2014-05-27 17:10:00 | 3558.96 | 3562.50 | 3557.02 | 3557.96 | 166.31 | 592004.02 | 3559.66 2014-05-27 17:11:00 | 3557.04 | 3558.94 | 3541.27 | 3555.80 | 127.70 | 453606.79 | 3552.07 2014-05-27 17:12:00 | 3550.03 | 3555.86 | 3550.00 | 3551.01 | 78.91 | 280242.70 | 3551.24 2014-05-27 17:13:00 | 3551.03 | 3555.99 | 3548.03 | 3548.15 | 74.93 | 266005.47 | 3550.24 2014-05-27 17:14:00 | 3549.00 | 3558.00 | 3548.00 | 3558.00 | 90.19 | 320271.96 | 3551.08 2014-05-27 17:15:00 | 3554.00 | 3562.00 | 3554.00 | 3561.88 | 67.12 | 238992.10 | 3560.77 2014-05-27 17:16:00 | 3561.89 | 3565.00 | 3560.00 | 3560.00 | 105.68 | 376514.39 | 3562.91 2014-05-27 17:17:00 | 3559.96 | 3562.00 | 3555.10 | 3559.74 | 51.61 | 183710.51 | 3559.87 2014-05-27 17:18:00 | 3559.74 | 3562.00 | 3555.23 | 3560.00 | 99.03 | 352496.74 | 3559.53 2014-05-27 17:19:00 | 3558.24 | 3561.78 | 3555.23 | 3560.10 | 59.84 | 212938.08 | 3558.70 2014-05-27 17:20:00 | 3560.10 | 3561.98 | 3558.07 | 3560.73 | 66.96 | 238384.42 | 3560.31 2014-05-27 17:21:00 | 3560.71 | 3562.00 | 3559.39 | 3561.92 | 45.44 | 161795.86 | 3560.88 2014-05-27 17:22:00 | 3561.97 | 3563.81 | 3561.97 | 3563.81 | 9.58 | 34143.81 | 3562.96 2014-05-27 17:23:00 | 3563.81 | 3566.00 | 3563.00 | 3564.02 | 83.37 | 297217.28 | 3565.25 2014-05-27 17:24:00 | 3565.45 | 3566.00 | 3562.00 | 3562.03 | 43.54 | 155181.98 | 3564.12 2014-05-27 17:25:00 | 3562.01 | 3563.18 | 3558.09 | 3558.09 | 64.41 | 229343.23 | 3560.62 2014-05-27 17:26:00 | 3559.00 | 3564.00 | 3558.06 | 3564.00 | 49.72 | 177006.97 | 3559.86 2014-05-27 17:27:00 | 3564.09 | 3564.75 | 3561.00 | 3561.02 | 18.09 | 64447.48 | 3563.00 2014-05-27 17:28:00 | 3561.50 | 3561.80 | 3560.00 | 3561.80 | 29.66 | 105628.29 | 3560.82 2014-05-27 17:29:00 | 3561.97 | 3562.00 | 3558.00 | 3558.00 | 102.41 | 364538.28 | 3559.63 2014-05-27 17:30:00 | 3558.99 | 3563.00 | 3558.00 | 3562.00 | 28.94 | 103066.27 | 3561.01 2014-05-27 17:31:00 | 3562.00 | 3563.00 | 3561.00 | 3561.00 | 22.03 | 78470.09 | 3562.13 2014-05-27 17:32:00 | 3561.02 | 3563.00 | 3561.00 | 3563.00 | 27.61 | 98351.22 | 3561.64 2014-05-27 17:33:00 | 3563.00 | 3565.00 | 3562.24 | 3563.49 | 58.18 | 207334.62 | 3563.61 2014-05-27 17:34:00 | 3563.51 | 3565.06 | 3562.00 | 3562.00 | 50.91 | 181474.59 | 3564.83 2014-05-27 17:35:00 | 3562.16 | 3563.00 | 3561.00 | 3561.09 | 26.85 | 95623.74 | 3561.67 2014-05-27 17:36:00 | 3562.51 | 3563.00 | 3561.51 | 3563.00 | 19.33 | 68848.43 | 3562.29 2014-05-27 17:37:00 | 3564.00 | 3566.90 | 3562.34 | 3566.85 | 44.50 | 158605.98 | 3564.42 2014-05-27 17:38:00 | 3566.88 | 3576.01 | 3565.02 | 3569.77 | 83.82 | 299115.99 | 3568.59 2014-05-27 17:39:00 | 3569.03 | 3576.01 | 3568.26 | 3571.98 | 99.17 | 354158.82 | 3571.19 2014-05-27 17:40:00 | 3571.09 | 3572.10 | 3570.00 | 3572.10 | 65.20 | 232875.49 | 3571.71 2014-05-27 17:41:00 | 3572.10 | 3573.02 | 3565.13 | 3571.54 | 77.88 | 278112.84 | 3571.27 2014-05-27 17:42:00 | 3570.27 | 3571.45 | 3568.02 | 3569.80 | 33.18 | 118459.67 | 3570.21 2014-05-27 17:43:00 | 3570.00 | 3572.22 | 3570.00 | 3572.21 | 21.02 | 75057.11 | 3571.43 2014-05-27 17:44:00 | 3572.20 | 3575.00 | 3572.20 | 3574.98 | 57.14 | 204195.95 | 3573.73 2014-05-27 17:45:00 | 3575.00 | 3580.00 | 3574.97 | 3580.00 | 57.00 | 203933.20 | 3577.59 2014-05-27 17:46:00 | 3576.97 | 3585.00 | 3576.93 | 3584.92 | 119.47 | 427817.90 | 3581.03 2014-05-27 17:47:00 | 3585.03 | 3588.14 | 3585.00 | 3588.14 | 177.09 | 635166.21 | 3586.73 2014-05-27 17:48:00 | 3588.47 | 3605.00 | 3588.00 | 3596.00 | 328.57 | 1182001.32 | 3597.43 2014-05-27 17:49:00 | 3596.20 | 3600.08 | 3595.00 | 3600.02 | 127.12 | 457352.28 | 3597.88 2014-05-27 17:50:00 | 3600.02 | 3600.02 | 3596.00 | 3596.00 | 79.17 | 284909.96 | 3598.76 2014-05-27 17:51:00 | 3595.86 | 3606.00 | 3595.86 | 3602.68 | 37.96 | 136713.27 | 3601.70 2014-05-27 17:52:00 | 3602.72 | 3604.88 | 3596.98 | 3600.06 | 79.19 | 285142.29 | 3600.83 2014-05-27 17:53:00 | 3598.00 | 3599.57 | 3598.00 | 3598.02 | 36.46 | 131226.99 | 3598.81 2014-05-27 17:54:00 | 3598.04 | 3600.00 | 3592.01 | 3593.42 | 90.77 | 326496.23 | 3597.04 2014-05-27 17:55:00 | 3593.98 | 3593.98 | 3586.00 | 3586.97 | 61.03 | 219112.95 | 3590.07 2014-05-27 17:56:00 | 3586.02 | 3596.00 | 3586.00 | 3596.00 | 59.87 | 214874.30 | 3588.95 2014-05-27 17:57:00 | 3591.00 | 3593.97 | 3586.00 | 3590.07 | 35.53 | 127535.30 | 3589.91 2014-05-27 17:58:00 | 3590.00 | 3590.00 | 3586.00 | 3586.02 | 18.10 | 64920.72 | 3587.37 2014-05-27 17:59:00 | 3587.86 | 3590.99 | 3586.06 | 3590.02 | 82.77 | 297028.70 | 3588.73 2014-05-27 18:00:00 | 3590.99 | 3599.99 | 3590.02 | 3596.09 | 127.88 | 459873.99 | 3596.14 2014-05-27 18:01:00 | 3597.89 | 3602.00 | 3596.13 | 3600.07 | 47.53 | 171021.29 | 3598.25 2014-05-27 18:02:00 | 3601.87 | 3602.03 | 3598.85 | 3600.12 | 90.34 | 325227.38 | 3600.16 2014-05-27 18:03:00 | 3600.12 | 3605.02 | 3600.10 | 3603.11 | 41.55 | 149668.78 | 3602.40 2014-05-27 18:04:00 | 3603.13 | 3603.20 | 3596.00 | 3599.02 | 111.99 | 403274.14 | 3601.08 2014-05-27 18:05:00 | 3599.09 | 3600.90 | 3592.27 | 3592.37 | 57.80 | 207921.98 | 3597.14 2014-05-27 18:06:00 | 3592.00 | 3595.14 | 3583.66 | 3589.01 | 98.28 | 352881.92 | 3590.58 2014-05-27 18:07:00 | 3589.01 | 3589.10 | 3584.96 | 3584.96 | 13.85 | 49662.27 | 3586.24 2014-05-27 18:08:00 | 3584.00 | 3584.87 | 3581.05 | 3582.91 | 52.49 | 188062.12 | 3583.16 2014-05-27 18:09:00 | 3582.89 | 3586.04 | 3582.09 | 3586.04 | 28.88 | 103522.32 | 3584.07 2014-05-27 18:10:00 | 3587.00 | 3593.08 | 3587.00 | 3593.08 | 18.60 | 66805.58 | 3591.89 2014-05-27 18:11:00 | 3593.10 | 3596.52 | 3590.08 | 3590.08 | 14.73 | 52935.87 | 3593.75 2014-05-27 18:12:00 | 3590.00 | 3590.00 | 3583.00 | 3585.99 | 30.75 | 110297.19 | 3586.55 2014-05-27 18:13:00 | 3585.04 | 3589.67 | 3583.00 | 3586.88 | 23.04 | 82627.89 | 3585.66 2014-05-27 18:14:00 | 3586.85 | 3588.00 | 3586.02 | 3588.00 | 23.89 | 85692.44 | 3586.96 2014-05-27 18:15:00 | 3589.00 | 3593.89 | 3588.09 | 3592.13 | 70.57 | 253484.05 | 3591.95 2014-05-27 18:16:00 | 3592.18 | 3595.96 | 3590.07 | 3592.05 | 74.90 | 269196.06 | 3593.88 2014-05-27 18:17:00 | 3592.04 | 3592.04 | 3590.10 | 3591.46 | 22.92 | 82280.51 | 3590.68 2014-05-27 18:18:00 | 3590.12 | 3590.12 | 3586.87 | 3586.87 | 7.85 | 28174.16 | 3589.07 2014-05-27 18:19:00 | 3587.51 | 3588.00 | 3585.98 | 3588.00 | 22.38 | 80285.25 | 3586.72 2014-05-27 18:20:00 | 3588.02 | 3589.96 | 3588.00 | 3589.96 | 38.22 | 137155.92 | 3588.68 2014-05-27 18:21:00 | 3589.96 | 3591.00 | 3586.13 | 3587.48 | 37.47 | 134448.20 | 3588.44 2014-05-27 18:22:00 | 3586.02 | 3586.02 | 3583.26 | 3584.09 | 59.51 | 213301.71 | 3584.60 2014-05-27 18:23:00 | 3584.09 | 3585.92 | 3583.00 | 3583.00 | 18.29 | 65557.47 | 3583.94 2014-05-27 18:24:00 | 3583.71 | 3590.17 | 3583.71 | 3590.17 | 52.76 | 189315.27 | 3588.30 2014-05-27 18:25:00 | 3589.96 | 3591.93 | 3587.02 | 3590.00 | 26.95 | 96775.45 | 3590.79 2014-05-27 18:26:00 | 3590.47 | 3590.82 | 3589.00 | 3589.00 | 8.75 | 31404.91 | 3589.95 2014-05-27 18:27:00 | 3589.00 | 3589.90 | 3587.00 | 3587.02 | 26.30 | 94382.35 | 3588.41 2014-05-27 18:28:00 | 3587.03 | 3587.09 | 3583.33 | 3587.00 | 27.56 | 98858.03 | 3586.49 2014-05-27 18:29:00 | 3587.05 | 3588.97 | 3587.05 | 3588.00 | 16.86 | 60495.89 | 3587.49 2014-05-27 18:30:00 | 3588.48 | 3589.02 | 3584.80 | 3584.83 | 54.29 | 194678.59 | 3585.97 2014-05-27 18:31:00 | 3584.02 | 3584.02 | 3579.91 | 3579.91 | 47.91 | 171553.37 | 3580.89 2014-05-27 18:32:00 | 3579.89 | 3580.96 | 3576.82 | 3579.67 | 25.71 | 92015.34 | 3579.25 2014-05-27 18:33:00 | 3579.65 | 3581.82 | 3578.38 | 3578.38 | 41.41 | 148255.97 | 3580.28 2014-05-27 18:34:00 | 3578.38 | 3580.16 | 3578.00 | 3580.00 | 17.25 | 61720.52 | 3578.42 2014-05-27 18:35:00 | 3580.19 | 3580.22 | 3576.01 | 3577.30 | 36.57 | 130847.74 | 3577.91 2014-05-27 18:36:00 | 3577.30 | 3578.00 | 3573.00 | 3575.08 | 41.33 | 147770.99 | 3575.48 2014-05-27 18:37:00 | 3576.89 | 3580.00 | 3575.08 | 3579.36 | 38.12 | 136376.77 | 3578.03 2014-05-27 18:38:00 | 3579.91 | 3580.00 | 3577.02 | 3577.02 | 15.97 | 57153.90 | 3579.28 2014-05-27 18:39:00 | 3577.18 | 3577.18 | 3573.02 | 3573.05 | 22.78 | 81464.93 | 3576.32 2014-05-27 18:40:00 | 3574.70 | 3574.70 | 3571.00 | 3573.00 | 41.50 | 148249.75 | 3572.63 2014-05-27 18:41:00 | 3573.91 | 3575.11 | 3572.97 | 3575.09 | 28.63 | 102340.69 | 3574.47 2014-05-27 18:42:00 | 3575.09 | 3583.01 | 3575.09 | 3581.04 | 35.14 | 125783.91 | 3579.30 2014-05-27 18:43:00 | 3581.04 | 3582.02 | 3581.04 | 3582.00 | 7.93 | 28390.64 | 3581.96 2014-05-27 18:44:00 | 3581.00 | 3581.00 | 3577.16 | 3579.22 | 22.78 | 81543.75 | 3580.09 2014-05-27 18:45:00 | 3579.22 | 3579.89 | 3577.20 | 3578.82 | 23.68 | 84760.38 | 3578.80 2014-05-27 18:46:00 | 3578.79 | 3581.00 | 3578.79 | 3578.83 | 12.57 | 45013.90 | 3580.20 2014-05-27 18:47:00 | 3580.59 | 3584.07 | 3579.03 | 3583.08 | 21.37 | 76557.33 | 3582.30 2014-05-27 18:48:00 | 3582.03 | 3582.03 | 3579.00 | 3581.00 | 35.60 | 127487.02 | 3580.79 2014-05-27 18:49:00 | 3580.10 | 3580.17 | 3579.00 | 3579.00 | 14.73 | 52720.68 | 3579.62 2014-05-27 18:50:00 | 3579.09 | 3581.97 | 3579.06 | 3580.29 | 27.96 | 100106.51 | 3579.84 2014-05-27 18:51:00 | 3581.85 | 3586.96 | 3580.99 | 3586.05 | 42.51 | 152351.24 | 3584.31 2014-05-27 18:52:00 | 3587.00 | 3592.00 | 3586.06 | 3591.01 | 37.87 | 135964.89 | 3590.02 2014-05-27 18:53:00 | 3587.90 | 3587.90 | 3586.12 | 3586.48 | 21.47 | 77025.47 | 3587.59 2014-05-27 18:54:00 | 3587.02 | 3595.75 | 3586.65 | 3595.75 | 53.40 | 191804.80 | 3592.19 2014-05-27 18:55:00 | 3594.68 | 3597.00 | 3594.64 | 3595.75 | 54.98 | 197711.92 | 3595.87 2014-05-27 18:56:00 | 3595.75 | 3595.75 | 3588.38 | 3590.55 | 29.41 | 105639.46 | 3591.59 2014-05-27 18:57:00 | 3590.00 | 3593.00 | 3589.83 | 3591.08 | 9.96 | 35779.22 | 3590.85 2014-05-27 18:58:00 | 3591.17 | 3592.87 | 3591.17 | 3592.15 | 22.04 | 79168.34 | 3591.87 2014-05-27 18:59:00 | 3591.22 | 3591.96 | 3589.63 | 3589.63 | 18.24 | 65482.65 | 3590.84 2014-05-27 19:00:00 | 3589.00 | 3591.00 | 3586.08 | 3590.92 | 10.45 | 37487.14 | 3589.00 2014-05-27 19:01:00 | 3590.11 | 3590.90 | 3590.09 | 3590.29 | 2.44 | 8749.64 | 3590.33 2014-05-27 19:02:00 | 3590.38 | 3590.38 | 3589.00 | 3590.24 | 22.47 | 80649.16 | 3589.67 2014-05-27 19:03:00 | 3589.76 | 3590.46 | 3588.00 | 3588.00 | 13.63 | 48922.16 | 3589.56 2014-05-27 19:04:00 | 3587.95 | 3587.95 | 3586.38 | 3587.53 | 24.27 | 87064.99 | 3587.20 2014-05-27 19:05:00 | 3586.85 | 3586.85 | 3585.00 | 3586.00 | 27.33 | 97999.17 | 3585.64 2014-05-27 19:06:00 | 3586.00 | 3588.97 | 3586.00 | 3587.00 | 2.71 | 9731.55 | 3587.01 2014-05-27 19:07:00 | 3588.00 | 3590.00 | 3587.04 | 3589.00 | 13.61 | 48854.40 | 3588.80 2014-05-27 19:08:00 | 3589.26 | 3590.04 | 3589.26 | 3590.04 | 7.85 | 28177.30 | 3589.92 2014-05-27 19:09:00 | 3590.12 | 3590.14 | 3589.31 | 3589.31 | 24.12 | 86578.00 | 3589.47 2014-05-27 19:10:00 | 3590.12 | 3590.12 | 3589.61 | 3589.61 | 9.73 | 34912.67 | 3589.62 2014-05-27 19:11:00 | 3589.84 | 3590.22 | 3589.11 | 3590.22 | 16.28 | 58446.78 | 3590.10 2014-05-27 19:12:00 | 3590.30 | 3590.30 | 3590.28 | 3590.28 | 5.21 | 18687.44 | 3590.29 2014-05-27 19:13:00 | 3590.22 | 3590.22 | 3587.03 | 3587.03 | 7.92 | 28421.40 | 3589.47 2014-05-27 19:14:00 | 3587.27 | 3588.02 | 3587.27 | 3588.02 | 6.30 | 22611.10 | 3587.93 2014-05-27 19:15:00 | 3588.58 | 3591.36 | 3588.49 | 3590.03 | 5.06 | 18175.92 | 3590.66 2014-05-27 19:16:00 | 3590.85 | 3591.21 | 3590.03 | 3590.03 | 10.12 | 36330.98 | 3590.37 2014-05-27 19:17:00 | 3590.03 | 3590.92 | 3590.03 | 3590.92 | 6.60 | 23697.83 | 3590.58 2014-05-27 19:18:00 | 3590.42 | 3591.36 | 3590.42 | 3591.36 | 3.41 | 12238.88 | 3591.22 2014-05-27 19:19:00 | 3592.00 | 3595.00 | 3592.00 | 3593.15 | 15.52 | 55790.82 | 3594.31 2014-05-27 19:20:00 | 3593.16 | 3594.00 | 3593.16 | 3594.00 | 5.82 | 20909.47 | 3593.93 2014-05-27 19:21:00 | 3594.00 | 3594.96 | 3594.00 | 3594.96 | 9.31 | 33445.88 | 3594.40 2014-05-27 19:22:00 | 3594.96 | 3595.12 | 3593.96 | 3593.96 | 17.72 | 63681.93 | 3594.60 2014-05-27 19:23:00 | 3593.00 | 3593.00 | 3592.50 | 3592.50 | 0.35 | 1243.01 | 3592.51 2014-05-27 19:24:00 | 3593.98 | 3594.00 | 3591.95 | 3593.11 | 22.90 | 82255.38 | 3592.72 2014-05-27 19:25:00 | 3593.15 | 3594.83 | 3591.97 | 3592.69 | 9.81 | 35253.08 | 3593.59 2014-05-27 19:26:00 | 3592.03 | 3593.02 | 3592.00 | 3592.02 | 19.72 | 70825.45 | 3592.47 2014-05-27 19:27:00 | 3592.02 | 3592.97 | 3592.00 | 3592.90 | 30.38 | 109146.86 | 3592.25 2014-05-27 19:28:00 | 3592.90 | 3592.90 | 3591.88 | 3591.88 | 0.71 | 2564.68 | 3591.99 2014-05-27 19:29:00 | 3591.85 | 3591.85 | 3590.09 | 3590.09 | 2.78 | 9984.41 | 3590.22 2014-05-27 19:30:00 | 3591.25 | 3591.25 | 3590.21 | 3590.69 | 12.24 | 43946.75 | 3591.01 2014-05-27 19:31:00 | 3590.06 | 3591.07 | 3590.00 | 3590.29 | 6.44 | 23125.51 | 3590.36 2014-05-27 19:32:00 | 3590.25 | 3590.25 | 3589.64 | 3589.64 | 8.66 | 31103.20 | 3589.94 2014-05-27 19:33:00 | 3589.66 | 3592.00 | 3589.01 | 3589.01 | 7.41 | 26617.90 | 3590.22 2014-05-27 19:34:00 | 3590.00 | 3590.00 | 3589.01 | 3590.00 | 4.94 | 17747.76 | 3589.76 2014-05-27 19:35:00 | 3590.97 | 3591.02 | 3590.97 | 3591.00 | 8.84 | 31740.80 | 3590.99 2014-05-27 19:36:00 | 3592.00 | 3593.99 | 3592.00 | 3593.80 | 20.65 | 74197.45 | 3593.44 2014-05-27 19:37:00 | 3593.82 | 3595.00 | 3593.80 | 3594.03 | 24.35 | 87521.46 | 3594.31 2014-05-27 19:38:00 | 3594.21 | 3595.48 | 3594.16 | 3595.02 | 12.04 | 43263.23 | 3594.78 2014-05-27 19:39:00 | . | . | . | . | . | . | . 2014-05-27 19:40:00 | 3594.96 | 3594.96 | 3593.80 | 3593.80 | 6.71 | 24102.06 | 3594.64 2014-05-27 19:41:00 | 3593.80 | 3593.80 | 3593.80 | 3593.80 | 0.34 | 1211.11 | 3593.80 2014-05-27 19:42:00 | 3594.95 | 3594.95 | 3593.87 | 3594.05 | 11.87 | 42679.18 | 3594.64 2014-05-27 19:43:00 | 3594.21 | 3594.93 | 3592.00 | 3594.93 | 17.20 | 61831.72 | 3593.82 2014-05-27 19:44:00 | 3593.56 | 3594.80 | 3590.00 | 3594.63 | 23.69 | 85121.24 | 3593.13 2014-05-27 19:45:00 | 3593.00 | 3593.59 | 3592.08 | 3592.40 | 3.29 | 11820.14 | 3592.75 2014-05-27 19:46:00 | 3592.00 | 3592.02 | 3592.00 | 3592.02 | 1.69 | 6070.49 | 3592.01 2014-05-27 19:47:00 | 3592.19 | 3592.21 | 3592.19 | 3592.21 | 0.93 | 3340.74 | 3592.19 2014-05-27 19:48:00 | . | . | . | . | . | . | . 2014-05-27 19:49:00 | 3591.00 | 3591.00 | 3590.00 | 3590.00 | 4.48 | 16083.25 | 3590.01 2014-05-27 19:50:00 | 3590.94 | 3591.00 | 3590.05 | 3590.05 | 0.87 | 3130.87 | 3590.45 2014-05-27 19:51:00 | 3590.39 | 3591.18 | 3590.00 | 3590.69 | 6.31 | 22667.48 | 3590.60 2014-05-27 19:52:00 | 3590.48 | 3590.48 | 3590.48 | 3590.48 | 14.16 | 50855.56 | 3590.48 2014-05-27 19:53:00 | 3590.00 | 3590.87 | 3588.98 | 3588.98 | 18.13 | 65073.33 | 3589.46 2014-05-27 19:54:00 | 3588.00 | 3588.00 | 3588.00 | 3588.00 | 0.11 | 394.68 | 3588.00 2014-05-27 19:55:00 | 3587.95 | 3587.95 | 3586.84 | 3586.84 | 9.20 | 33017.35 | 3587.28 2014-05-27 19:56:00 | 3586.82 | 3586.82 | 3586.22 | 3586.22 | 3.60 | 12904.08 | 3586.46 2014-05-27 19:57:00 | 3586.24 | 3586.45 | 3585.00 | 3585.04 | 36.77 | 131828.94 | 3585.43 2014-05-27 19:58:00 | 3585.95 | 3585.95 | 3585.42 | 3585.95 | 4.99 | 17893.43 | 3585.86 2014-05-27 19:59:00 | 3585.95 | 3586.28 | 3585.95 | 3586.28 | 10.22 | 36648.85 | 3585.99 2014-05-27 20:00:00 | 3587.00 | 3587.00 | 3587.00 | 3587.00 | 0.01 | 35.87 | 3587.00 2014-05-27 20:01:00 | 3587.45 | 3588.00 | 3586.96 | 3588.00 | 3.63 | 13008.37 | 3587.53 2014-05-27 20:02:00 | 3588.05 | 3588.05 | 3586.17 | 3587.66 | 21.79 | 78167.48 | 3587.31 2014-05-27 20:03:00 | 3587.21 | 3587.21 | 3585.96 | 3585.96 | 4.24 | 15207.08 | 3586.57 2014-05-27 20:04:00 | 3585.96 | 3585.98 | 3585.00 | 3585.94 | 24.00 | 86051.08 | 3585.61 2014-05-27 20:05:00 | 3585.94 | 3585.96 | 3585.94 | 3585.96 | 2.20 | 7885.53 | 3585.96 2014-05-27 20:06:00 | 3585.45 | 3586.00 | 3585.31 | 3586.00 | 2.65 | 9505.75 | 3585.72 2014-05-27 20:07:00 | 3585.86 | 3586.83 | 3585.81 | 3586.61 | 12.26 | 43950.98 | 3586.08 2014-05-27 20:08:00 | 3587.00 | 3587.33 | 3585.00 | 3586.69 | 10.06 | 36074.03 | 3585.53 2014-05-27 20:09:00 | 3586.69 | 3588.00 | 3586.69 | 3587.97 | 1.05 | 3766.78 | 3587.41 2014-05-27 20:10:00 | 3587.97 | 3589.83 | 3587.00 | 3588.15 | 12.32 | 44190.02 | 3587.14 2014-05-27 20:11:00 | 3588.03 | 3588.03 | 3586.69 | 3586.69 | 9.59 | 34382.81 | 3587.15 2014-05-27 20:12:00 | 3586.00 | 3586.00 | 3585.02 | 3585.34 | 2.83 | 10136.49 | 3585.60 2014-05-27 20:13:00 | 3585.00 | 3585.00 | 3582.98 | 3583.00 | 25.82 | 92530.33 | 3583.67 2014-05-27 20:14:00 | 3582.98 | 3587.97 | 3580.00 | 3587.97 | 29.16 | 104431.76 | 3581.58 2014-05-27 20:15:00 | 3586.03 | 3587.87 | 3586.00 | 3586.88 | 4.01 | 14395.32 | 3586.28 2014-05-27 20:16:00 | 3586.64 | 3586.65 | 3584.00 | 3584.03 | 9.94 | 35655.30 | 3585.61 2014-05-27 20:17:00 | 3584.03 | 3585.79 | 3583.28 | 3584.04 | 13.44 | 48158.05 | 3584.52 2014-05-27 20:18:00 | 3584.06 | 3584.66 | 3584.04 | 3584.04 | 7.37 | 26422.68 | 3584.19 2014-05-27 20:19:00 | 3584.04 | 3586.96 | 3584.04 | 3586.13 | 3.41 | 12238.03 | 3584.66 2014-05-27 20:20:00 | 3586.20 | 3586.37 | 3585.06 | 3585.80 | 13.55 | 48600.32 | 3585.95 2014-05-27 20:21:00 | 3586.11 | 3586.11 | 3585.00 | 3585.53 | 5.59 | 20033.32 | 3585.70 2014-05-27 20:22:00 | 3584.08 | 3586.17 | 3584.08 | 3586.17 | 10.08 | 36143.76 | 3585.33 2014-05-27 20:23:00 | 3586.17 | 3587.10 | 3586.17 | 3587.08 | 9.60 | 34444.14 | 3586.81 2014-05-27 20:24:00 | 3588.00 | 3591.54 | 3588.00 | 3588.88 | 11.76 | 42213.13 | 3588.94 2014-05-27 20:25:00 | 3588.86 | 3588.90 | 3587.13 | 3587.66 | 18.86 | 67665.33 | 3588.34 2014-05-27 20:26:00 | 3587.02 | 3587.02 | 3587.02 | 3587.02 | 5.00 | 17935.10 | 3587.02 2014-05-27 20:27:00 | 3587.00 | 3587.00 | 3583.03 | 3583.03 | 7.34 | 26294.93 | 3584.37 2014-05-27 20:28:00 | 3584.26 | 3584.46 | 3582.16 | 3582.16 | 16.17 | 57971.39 | 3584.23 2014-05-27 20:29:00 | 3582.03 | 3583.31 | 3582.03 | 3583.03 | 29.21 | 104650.99 | 3582.83 2014-05-27 20:30:00 | 3583.06 | 3583.11 | 3583.06 | 3583.11 | 1.58 | 5675.64 | 3583.11 2014-05-27 20:31:00 | 3582.98 | 3582.98 | 3582.07 | 3582.07 | 1.40 | 5015.26 | 3582.33 2014-05-27 20:32:00 | 3582.11 | 3582.11 | 3582.11 | 3582.11 | 0.13 | 458.51 | 3582.11 2014-05-27 20:33:00 | 3582.95 | 3582.95 | 3582.95 | 3582.95 | 0.20 | 716.59 | 3582.95 2014-05-27 20:34:00 | 3582.95 | 3582.95 | 3582.95 | 3582.95 | 0.20 | 716.59 | 3582.95 2014-05-27 20:35:00 | . | . | . | . | . | . | . 2014-05-27 20:36:00 | . | . | . | . | . | . | . 2014-05-27 20:37:00 | 3582.11 | 3582.11 | 3582.10 | 3582.10 | 7.38 | 26428.75 | 3582.10 2014-05-27 20:38:00 | 3582.00 | 3582.00 | 3581.63 | 3581.68 | 3.03 | 10859.67 | 3581.69 2014-05-27 20:39:00 | 3581.97 | 3581.97 | 3578.00 | 3578.02 | 13.22 | 47331.04 | 3579.72 2014-05-27 20:40:00 | 3578.02 | 3582.00 | 3578.00 | 3581.56 | 27.38 | 98006.46 | 3580.14 2014-05-27 20:41:00 | 3581.00 | 3585.97 | 3580.30 | 3585.97 | 12.20 | 43686.66 | 3582.34 2014-05-27 20:42:00 | 3585.99 | 3586.53 | 3585.99 | 3586.48 | 7.99 | 28669.76 | 3586.41 2014-05-27 20:43:00 | 3586.03 | 3586.03 | 3582.05 | 3585.48 | 12.44 | 44595.81 | 3585.16 2014-05-27 20:44:00 | 3584.03 | 3584.03 | 3581.92 | 3582.49 | 25.72 | 92140.33 | 3582.58 2014-05-27 20:45:00 | 3582.96 | 3586.00 | 3582.96 | 3586.00 | 27.17 | 97374.74 | 3583.91 2014-05-27 20:46:00 | 3585.91 | 3586.00 | 3585.65 | 3585.78 | 5.63 | 20181.50 | 3585.91 2014-05-27 20:47:00 | 3585.78 | 3585.80 | 3584.99 | 3584.99 | 2.28 | 8157.53 | 3585.73 2014-05-27 20:48:00 | 3585.00 | 3585.00 | 3584.98 | 3585.00 | 1.54 | 5513.72 | 3584.99 2014-05-27 20:49:00 | 3584.59 | 3585.00 | 3584.58 | 3585.00 | 0.30 | 1075.42 | 3584.72 2014-05-27 20:50:00 | 3584.00 | 3584.00 | 3584.00 | 3584.00 | 0.44 | 1576.96 | 3584.00 2014-05-27 20:51:00 | 3583.89 | 3584.95 | 3583.22 | 3583.93 | 6.23 | 22314.71 | 3583.54 2014-05-27 20:52:00 | 3583.87 | 3584.49 | 3583.43 | 3584.00 | 19.75 | 70768.51 | 3583.94 2014-05-27 20:53:00 | 3583.60 | 3584.41 | 3583.40 | 3584.30 | 12.74 | 45671.98 | 3583.80 2014-05-27 20:54:00 | 3584.46 | 3584.99 | 3583.37 | 3584.41 | 7.29 | 26133.84 | 3584.40 2014-05-27 20:55:00 | 3583.52 | 3584.97 | 3583.52 | 3584.97 | 5.07 | 18162.12 | 3584.39 2014-05-27 20:56:00 | 3583.52 | 3584.90 | 3583.48 | 3583.51 | 8.69 | 31157.03 | 3583.74 2014-05-27 20:57:00 | 3584.18 | 3584.18 | 3583.15 | 3583.15 | 1.51 | 5407.83 | 3583.72 2014-05-27 20:58:00 | 3583.76 | 3584.45 | 3583.15 | 3583.42 | 9.87 | 35384.23 | 3583.58 2014-05-27 20:59:00 | 3583.12 | 3584.45 | 3583.12 | 3584.45 | 13.84 | 49579.34 | 3583.62 2014-05-27 21:00:00 | 3583.93 | 3583.93 | 3583.93 | 3583.93 | 0.01 | 46.59 | 3583.93 2014-05-27 21:01:00 | 3583.93 | 3584.40 | 3582.72 | 3583.00 | 7.86 | 28162.30 | 3583.90 2014-05-27 21:02:00 | 3583.00 | 3583.00 | 3581.00 | 3581.00 | 5.27 | 18877.27 | 3582.70 2014-05-27 21:03:00 | 3581.18 | 3581.61 | 3578.00 | 3579.00 | 23.71 | 84850.82 | 3578.24 2014-05-27 21:04:00 | 3578.62 | 3578.62 | 3577.98 | 3577.98 | 7.83 | 28012.25 | 3578.01 2014-05-27 21:05:00 | 3577.83 | 3577.85 | 3577.08 | 3577.08 | 2.09 | 7477.29 | 3577.65 2014-05-27 21:06:00 | 3577.04 | 3577.22 | 3573.93 | 3573.93 | 27.48 | 98220.54 | 3574.78 2014-05-27 21:07:00 | 3573.06 | 3574.98 | 3572.10 | 3573.44 | 29.87 | 106725.66 | 3573.60 2014-05-27 21:08:00 | 3573.36 | 3576.00 | 3573.00 | 3576.00 | 16.24 | 58023.13 | 3573.29 2014-05-27 21:09:00 | 3575.34 | 3579.08 | 3575.34 | 3578.97 | 21.53 | 77021.55 | 3577.57 2014-05-27 21:10:00 | 3579.21 | 3579.21 | 3575.10 | 3575.10 | 8.14 | 29111.87 | 3577.28 2014-05-27 21:11:00 | 3575.72 | 3575.74 | 3573.41 | 3573.44 | 3.44 | 12284.44 | 3574.18 2014-05-27 21:12:00 | 3573.44 | 3574.97 | 3573.44 | 3574.97 | 3.37 | 12055.64 | 3574.16 2014-05-27 21:13:00 | 3574.52 | 3577.94 | 3573.25 | 3574.32 | 23.30 | 83290.73 | 3574.86 2014-05-27 21:14:00 | 3574.32 | 3574.95 | 3573.00 | 3573.88 | 32.79 | 117215.83 | 3574.31 2014-05-27 21:15:00 | 3573.02 | 3573.14 | 3572.50 | 3573.14 | 13.18 | 47084.75 | 3572.98 2014-05-27 21:16:00 | 3574.00 | 3577.99 | 3574.00 | 3575.92 | 3.54 | 12657.64 | 3575.60 2014-05-27 21:17:00 | 3575.95 | 3576.07 | 3572.00 | 3572.21 | 33.30 | 118981.93 | 3572.92 2014-05-27 21:18:00 | 3572.22 | 3572.22 | 3572.22 | 3572.22 | 1.15 | 4108.05 | 3572.22 2014-05-27 21:19:00 | 3572.62 | 3572.80 | 3572.62 | 3572.64 | 1.60 | 5716.38 | 3572.74 2014-05-27 21:20:00 | 3572.64 | 3575.99 | 3572.64 | 3575.05 | 4.23 | 15120.67 | 3572.94 2014-05-27 21:21:00 | 3575.99 | 3575.99 | 3574.13 | 3574.15 | 7.09 | 25328.82 | 3574.99 2014-05-27 21:22:00 | 3574.19 | 3578.00 | 3574.19 | 3578.00 | 15.50 | 55411.86 | 3575.65 2014-05-27 21:23:00 | 3578.96 | 3578.96 | 3574.10 | 3574.95 | 10.94 | 39116.10 | 3576.17 2014-05-27 21:24:00 | 3574.96 | 3574.99 | 3571.77 | 3571.98 | 19.61 | 70066.14 | 3572.80 2014-05-27 21:25:00 | 3573.00 | 3574.00 | 3572.40 | 3574.00 | 3.61 | 12898.67 | 3573.04 2014-05-27 21:26:00 | 3575.00 | 3575.58 | 3573.91 | 3573.91 | 8.21 | 29359.68 | 3575.22 2014-05-27 21:27:00 | 3573.91 | 3577.50 | 3573.68 | 3577.50 | 23.15 | 82753.23 | 3574.34 2014-05-27 21:28:00 | 3578.00 | 3581.21 | 3578.00 | 3580.00 | 15.90 | 56926.19 | 3579.81 2014-05-27 21:29:00 | 3581.00 | 3585.00 | 3581.00 | 3582.99 | 24.20 | 86700.10 | 3582.06 2014-05-27 21:30:00 | 3582.99 | 3584.89 | 3582.99 | 3583.22 | 28.69 | 102826.61 | 3583.56 2014-05-27 21:31:00 | 3583.22 | 3583.24 | 3577.38 | 3579.83 | 23.90 | 85616.40 | 3581.98 2014-05-27 21:32:00 | 3578.94 | 3578.94 | 3578.25 | 3578.67 | 3.35 | 11973.65 | 3578.50 2014-05-27 21:33:00 | 3578.77 | 3578.98 | 3578.77 | 3578.98 | 4.57 | 16355.84 | 3578.96 2014-05-27 21:34:00 | 3579.00 | 3579.46 | 3579.00 | 3579.46 | 2.96 | 10590.97 | 3579.24 2014-05-27 21:35:00 | 3579.54 | 3579.74 | 3579.54 | 3579.72 | 1.44 | 5165.47 | 3579.67 2014-05-27 21:36:00 | 3580.00 | 3580.76 | 3580.00 | 3580.49 | 9.57 | 34268.01 | 3580.40 2014-05-27 21:37:00 | 3581.00 | 3582.00 | 3579.00 | 3579.00 | 3.86 | 13808.51 | 3580.12 2014-05-27 21:38:00 | 3578.88 | 3578.88 | 3576.95 | 3578.26 | 5.33 | 19082.19 | 3578.13 2014-05-27 21:39:00 | 3577.03 | 3577.81 | 3577.00 | 3577.81 | 1.11 | 3978.01 | 3577.35 2014-05-27 21:40:00 | . | . | . | . | . | . | . 2014-05-27 21:41:00 | . | . | . | . | . | . | . 2014-05-27 21:42:00 | 3576.95 | 3576.95 | 3576.01 | 3576.19 | 19.53 | 69857.37 | 3576.19 2014-05-27 21:43:00 | 3576.23 | 3576.87 | 3575.03 | 3576.87 | 18.44 | 65957.80 | 3576.11 2014-05-27 21:44:00 | 3576.42 | 3576.43 | 3573.76 | 3575.02 | 4.19 | 14961.46 | 3574.17 2014-05-27 21:45:00 | 3575.12 | 3575.12 | 3575.05 | 3575.12 | 18.43 | 65900.04 | 3575.11 2014-05-27 21:46:00 | 3575.12 | 3575.12 | 3575.02 | 3575.02 | 6.74 | 24096.22 | 3575.11 2014-05-27 21:47:00 | 3575.02 | 3575.02 | 3575.00 | 3575.02 | 23.68 | 84659.68 | 3575.00 2014-05-27 21:48:00 | 3575.03 | 3575.44 | 3575.03 | 3575.44 | 4.28 | 15308.61 | 3575.11 2014-05-27 21:49:00 | 3576.00 | 3578.00 | 3576.00 | 3578.00 | 0.28 | 1001.37 | 3576.31 2014-05-27 21:50:00 | 3578.17 | 3578.84 | 3577.00 | 3577.00 | 7.55 | 27011.57 | 3578.16 2014-05-27 21:51:00 | 3577.32 | 3577.32 | 3575.12 | 3576.16 | 15.24 | 54489.31 | 3576.35 2014-05-27 21:52:00 | 3575.25 | 3575.25 | 3575.25 | 3575.25 | 5.90 | 21093.98 | 3575.25 2014-05-27 21:53:00 | 3575.52 | 3576.58 | 3575.24 | 3576.58 | 8.40 | 30016.68 | 3575.54 2014-05-27 21:54:00 | 3576.97 | 3576.97 | 3575.00 | 3575.00 | 17.05 | 60958.62 | 3575.29 2014-05-27 21:55:00 | 3574.53 | 3579.98 | 3574.53 | 3578.00 | 24.76 | 88545.03 | 3576.13 2014-05-27 21:56:00 | 3578.04 | 3578.04 | 3577.92 | 3577.92 | 2.42 | 8644.51 | 3578.02 2014-05-27 21:57:00 | 3578.60 | 3578.85 | 3577.41 | 3578.85 | 5.85 | 20933.79 | 3578.43 2014-05-27 21:58:00 | 3578.14 | 3578.82 | 3577.41 | 3577.73 | 16.71 | 59785.36 | 3578.25 2014-05-27 21:59:00 | 3577.43 | 3577.56 | 3576.00 | 3576.00 | 23.41 | 83731.59 | 3576.59 2014-05-27 22:00:00 | 3575.42 | 3576.87 | 3575.25 | 3576.50 | 10.22 | 36564.22 | 3576.31 2014-05-27 22:01:00 | 3575.97 | 3577.98 | 3575.20 | 3576.06 | 30.69 | 109743.93 | 3576.35 2014-05-27 22:02:00 | 3577.37 | 3577.85 | 3576.08 | 3576.30 | 11.52 | 41218.88 | 3576.79 2014-05-27 22:03:00 | 3577.00 | 3577.00 | 3576.28 | 3576.28 | 3.88 | 13884.81 | 3576.71 2014-05-27 22:04:00 | 3576.30 | 3576.96 | 3575.00 | 3575.00 | 18.08 | 64652.86 | 3575.73 2014-05-27 22:05:00 | 3575.02 | 3576.28 | 3575.00 | 3576.28 | 28.94 | 103466.92 | 3575.10 2014-05-27 22:06:00 | 3575.76 | 3575.76 | 3575.08 | 3575.13 | 11.34 | 40550.77 | 3575.59 2014-05-27 22:07:00 | 3576.73 | 3576.97 | 3574.82 | 3574.82 | 83.07 | 296986.94 | 3575.18 2014-05-27 22:08:00 | 3574.70 | 3574.72 | 3572.02 | 3572.78 | 20.36 | 72745.90 | 3572.81 2014-05-27 22:09:00 | 3572.78 | 3572.78 | 3571.00 | 3571.04 | 20.26 | 72343.71 | 3571.47 2014-05-27 22:10:00 | 3571.80 | 3574.00 | 3571.77 | 3573.06 | 22.90 | 81791.33 | 3572.45 2014-05-27 22:11:00 | 3572.71 | 3573.69 | 3572.71 | 3573.01 | 22.25 | 79492.70 | 3573.03 2014-05-27 22:12:00 | 3574.00 | 3574.96 | 3573.32 | 3573.32 | 14.72 | 52609.43 | 3574.01 2014-05-27 22:13:00 | 3574.18 | 3574.72 | 3573.58 | 3574.57 | 5.93 | 21207.09 | 3574.43 2014-05-27 22:14:00 | 3574.35 | 3574.72 | 3573.50 | 3574.72 | 12.02 | 42974.35 | 3574.34 2014-05-27 22:15:00 | 3574.72 | 3574.74 | 3573.64 | 3574.72 | 12.92 | 46181.39 | 3574.41 2014-05-27 22:16:00 | 3574.72 | 3574.72 | 3573.52 | 3574.60 | 6.67 | 23839.53 | 3574.14 2014-05-27 22:17:00 | 3573.52 | 3573.52 | 3573.50 | 3573.52 | 0.93 | 3323.37 | 3573.52 2014-05-27 22:18:00 | 3573.72 | 3574.51 | 3571.02 | 3572.93 | 20.05 | 71625.98 | 3573.08 2014-05-27 22:19:00 | 3571.68 | 3572.93 | 3571.09 | 3572.47 | 11.39 | 40683.50 | 3571.23 2014-05-27 22:20:00 | 3572.47 | 3572.47 | 3571.00 | 3571.29 | 19.75 | 70517.13 | 3571.03 2014-05-27 22:21:00 | 3571.29 | 3572.73 | 3571.28 | 3571.40 | 3.88 | 13840.00 | 3571.61 2014-05-27 22:22:00 | 3571.42 | 3572.04 | 3571.42 | 3572.04 | 4.01 | 14333.20 | 3571.69 2014-05-27 22:23:00 | 3573.00 | 3575.00 | 3573.00 | 3574.99 | 14.18 | 50699.80 | 3574.44 2014-05-27 22:24:00 | 3575.00 | 3575.00 | 3574.97 | 3575.00 | 10.92 | 39038.95 | 3575.00 2014-05-27 22:25:00 | 3574.40 | 3574.55 | 3574.40 | 3574.52 | 5.94 | 21218.31 | 3574.51 2014-05-27 22:26:00 | 3573.52 | 3574.90 | 3573.52 | 3574.90 | 28.15 | 100620.95 | 3574.20 2014-05-27 22:27:00 | 3574.73 | 3574.90 | 3574.73 | 3574.90 | 10.53 | 37650.36 | 3574.85 2014-05-27 22:28:00 | 3574.10 | 3574.10 | 3574.10 | 3574.10 | 0.42 | 1483.25 | 3574.10 2014-05-27 22:29:00 | 3574.98 | 3575.00 | 3574.98 | 3575.00 | 1.84 | 6560.12 | 3575.00 2014-05-27 22:30:00 | 3575.00 | 3575.00 | 3574.35 | 3575.00 | 114.04 | 407703.71 | 3575.00 2014-05-27 22:31:00 | 3575.00 | 3575.00 | 3574.00 | 3574.00 | 18.26 | 65281.39 | 3574.52 2014-05-27 22:32:00 | 3574.00 | 3575.00 | 3574.00 | 3575.00 | 13.42 | 47983.31 | 3574.97 2014-05-27 22:33:00 | 3574.59 | 3575.00 | 3573.93 | 3573.95 | 13.07 | 46695.10 | 3574.06 2014-05-27 22:34:00 | 3574.00 | 3574.00 | 3571.00 | 3571.00 | 34.33 | 122629.03 | 3572.38 2014-05-27 22:35:00 | 3571.00 | 3571.97 | 3570.48 | 3571.97 | 8.37 | 29889.32 | 3571.01 2014-05-27 22:36:00 | 3572.00 | 3572.05 | 3572.00 | 3572.05 | 0.22 | 775.13 | 3572.05 2014-05-27 22:37:00 | 3572.05 | 3573.04 | 3572.05 | 3573.04 | 7.46 | 26661.40 | 3572.96 2014-05-27 22:38:00 | 3573.04 | 3573.10 | 3573.04 | 3573.10 | 2.99 | 10676.26 | 3573.05 2014-05-27 22:39:00 | 3573.06 | 3575.00 | 3573.06 | 3574.06 | 14.44 | 51610.64 | 3574.39 2014-05-27 22:40:00 | 3574.75 | 3574.75 | 3573.00 | 3573.00 | 8.54 | 30508.14 | 3573.22 2014-05-27 22:41:00 | 3572.07 | 3572.07 | 3568.14 | 3568.14 | 61.17 | 218326.10 | 3569.46 2014-05-27 22:42:00 | 3568.14 | 3568.14 | 3560.00 | 3560.00 | 50.40 | 179616.16 | 3563.67 2014-05-27 22:43:00 | 3560.00 | 3560.09 | 3540.00 | 3554.82 | 164.55 | 584345.06 | 3551.28 2014-05-27 22:44:00 | 3555.00 | 3556.02 | 3554.00 | 3554.53 | 34.33 | 122032.40 | 3555.00 2014-05-27 22:45:00 | 3555.97 | 3562.00 | 3555.97 | 3562.00 | 20.33 | 72360.86 | 3559.31 2014-05-27 22:46:00 | 3562.91 | 3564.10 | 3560.00 | 3560.00 | 16.31 | 58118.77 | 3562.73 2014-05-27 22:47:00 | 3560.21 | 3561.64 | 3558.97 | 3559.00 | 31.68 | 112783.77 | 3560.21 2014-05-27 22:48:00 | 3559.84 | 3559.86 | 3558.18 | 3558.18 | 7.56 | 26898.93 | 3559.00 2014-05-27 22:49:00 | 3558.07 | 3564.07 | 3558.02 | 3561.09 | 46.72 | 166353.38 | 3561.03 2014-05-27 22:50:00 | 3561.51 | 3562.56 | 3561.51 | 3562.56 | 1.10 | 3918.58 | 3562.35 2014-05-27 22:51:00 | 3562.63 | 3562.63 | 3561.00 | 3561.35 | 25.86 | 92121.68 | 3561.91 2014-05-27 22:52:00 | 3560.03 | 3562.02 | 3558.02 | 3559.43 | 13.40 | 47705.31 | 3560.10 2014-05-27 22:53:00 | 3558.71 | 3562.00 | 3557.98 | 3559.00 | 41.61 | 148096.14 | 3558.89 2014-05-27 22:54:00 | 3559.97 | 3560.00 | 3559.92 | 3559.92 | 3.21 | 11420.37 | 3559.97 2014-05-27 22:55:00 | 3560.23 | 3563.97 | 3560.23 | 3562.10 | 3.52 | 12519.76 | 3561.81 2014-05-27 22:56:00 | 3562.16 | 3563.89 | 3562.16 | 3563.00 | 4.00 | 14243.90 | 3562.76 2014-05-27 22:57:00 | 3563.00 | 3572.00 | 3563.00 | 3565.23 | 27.08 | 96546.19 | 3564.69 2014-05-27 22:58:00 | 3566.95 | 3570.00 | 3566.00 | 3566.00 | 14.91 | 53193.82 | 3567.90 2014-05-27 22:59:00 | 3566.65 | 3568.00 | 3566.65 | 3567.12 | 14.10 | 50282.95 | 3567.18 2014-05-27 23:00:00 | 3567.22 | 3571.15 | 3566.77 | 3570.00 | 57.61 | 205561.00 | 3568.46 2014-05-27 23:01:00 | 3571.92 | 3571.92 | 3568.00 | 3569.00 | 47.85 | 170839.78 | 3570.17 2014-05-27 23:02:00 | 3568.89 | 3571.00 | 3566.09 | 3568.00 | 18.46 | 65873.67 | 3567.87 2014-05-27 23:03:00 | 3568.18 | 3571.00 | 3568.18 | 3571.00 | 5.23 | 18678.72 | 3569.41 2014-05-27 23:04:00 | 3571.01 | 3572.00 | 3570.16 | 3572.00 | 10.76 | 38427.25 | 3571.64 2014-05-27 23:05:00 | 3572.98 | 3575.00 | 3572.98 | 3574.21 | 32.02 | 114472.95 | 3574.60 2014-05-27 23:06:00 | 3575.00 | 3575.00 | 3574.50 | 3574.50 | 22.84 | 81651.72 | 3574.94 2014-05-27 23:07:00 | 3574.52 | 3574.52 | 3573.02 | 3573.04 | 11.31 | 40422.05 | 3573.69 2014-05-27 23:08:00 | . | . | . | . | . | . | . 2014-05-27 23:09:00 | 3573.04 | 3578.14 | 3573.04 | 3578.03 | 17.12 | 61214.29 | 3575.60 2014-05-27 23:10:00 | 3578.03 | 3580.97 | 3578.00 | 3580.39 | 35.25 | 126195.89 | 3579.92 2014-05-27 23:11:00 | 3580.39 | 3583.00 | 3579.98 | 3579.98 | 31.30 | 112096.46 | 3581.24 2014-05-27 23:12:00 | 3579.40 | 3579.40 | 3570.05 | 3576.98 | 52.30 | 186961.49 | 3575.13 2014-05-27 23:13:00 | 3575.22 | 3577.00 | 3567.08 | 3573.00 | 82.84 | 296206.43 | 3575.47 2014-05-27 23:14:00 | 3572.06 | 3576.85 | 3567.02 | 3567.02 | 43.20 | 154420.76 | 3574.64 2014-05-27 23:15:00 | 3574.11 | 3578.96 | 3574.11 | 3577.00 | 24.07 | 86103.01 | 3576.75 2014-05-27 23:16:00 | 3576.00 | 3576.00 | 3568.02 | 3568.04 | 15.29 | 54590.82 | 3571.06 2014-05-27 23:17:00 | 3568.02 | 3573.04 | 3566.00 | 3569.85 | 49.07 | 175135.47 | 3569.02 2014-05-27 23:18:00 | 3568.04 | 3569.77 | 3567.97 | 3569.51 | 14.46 | 51608.10 | 3568.78 2014-05-27 23:19:00 | 3569.41 | 3570.00 | 3566.95 | 3570.00 | 45.59 | 162683.37 | 3568.24 2014-05-27 23:20:00 | 3570.00 | 3570.00 | 3560.00 | 3567.93 | 89.96 | 320857.92 | 3566.83 2014-05-27 23:21:00 | 3567.00 | 3567.00 | 3557.94 | 3564.00 | 60.04 | 213818.24 | 3561.03 2014-05-27 23:22:00 | 3563.03 | 3566.00 | 3563.00 | 3563.78 | 27.64 | 98486.66 | 3563.58 2014-05-27 23:23:00 | 3563.78 | 3565.00 | 3563.76 | 3564.00 | 20.27 | 72221.73 | 3563.87 2014-05-27 23:24:00 | 3564.00 | 3564.00 | 3559.01 | 3561.99 | 37.53 | 133674.56 | 3561.71 2014-05-27 23:25:00 | 3560.03 | 3561.99 | 3559.96 | 3561.99 | 23.19 | 82553.01 | 3560.62 2014-05-27 23:26:00 | 3561.14 | 3565.00 | 3561.10 | 3565.00 | 17.63 | 62811.99 | 3561.98 2014-05-27 23:27:00 | 3563.97 | 3565.00 | 3562.58 | 3563.89 | 29.75 | 106017.85 | 3563.86 2014-05-27 23:28:00 | 3563.82 | 3569.96 | 3563.71 | 3564.32 | 24.27 | 86546.21 | 3565.39 2014-05-27 23:29:00 | 3564.32 | 3565.61 | 3564.32 | 3565.03 | 10.04 | 35784.19 | 3564.87 2014-05-27 23:30:00 | 3565.03 | 3565.03 | 3564.00 | 3564.05 | 3.67 | 13088.96 | 3564.53 2014-05-27 23:31:00 | 3564.31 | 3566.02 | 3564.31 | 3566.00 | 21.31 | 75972.50 | 3564.78 2014-05-27 23:32:00 | 3566.08 | 3572.00 | 3566.08 | 3572.00 | 55.50 | 198176.71 | 3570.56 2014-05-27 23:33:00 | 3572.02 | 3572.82 | 3570.17 | 3572.77 | 10.32 | 36859.54 | 3571.66 2014-05-27 23:34:00 | 3572.04 | 3572.13 | 3571.96 | 3571.96 | 16.76 | 59874.31 | 3572.03 2014-05-27 23:35:00 | 3571.84 | 3571.89 | 3571.44 | 3571.66 | 8.54 | 30502.19 | 3571.69 2014-05-27 23:36:00 | 3571.65 | 3571.65 | 3566.47 | 3568.03 | 17.27 | 61646.81 | 3570.42 2014-05-27 23:37:00 | 3569.00 | 3569.60 | 3566.00 | 3567.00 | 17.85 | 63689.66 | 3568.05 2014-05-27 23:38:00 | 3567.00 | 3568.03 | 3564.47 | 3564.47 | 19.28 | 68752.43 | 3566.37 2014-05-27 23:39:00 | 3565.51 | 3565.87 | 3564.47 | 3564.51 | 24.37 | 86881.77 | 3565.26 2014-05-27 23:40:00 | 3565.00 | 3566.96 | 3564.51 | 3566.96 | 15.66 | 55815.63 | 3565.35 2014-05-27 23:41:00 | 3566.65 | 3568.99 | 3565.95 | 3567.99 | 25.97 | 92631.49 | 3566.32 2014-05-27 23:42:00 | 3566.94 | 3569.88 | 3566.94 | 3569.00 | 32.91 | 117387.56 | 3567.47 2014-05-27 23:43:00 | 3568.15 | 3569.43 | 3560.01 | 3567.90 | 13.30 | 47422.42 | 3565.33 2014-05-27 23:44:00 | 3567.21 | 3567.90 | 3567.00 | 3567.00 | 6.42 | 22889.36 | 3567.54 2014-05-27 23:45:00 | 3567.47 | 3567.81 | 3567.10 | 3567.10 | 9.57 | 34137.09 | 3567.47 2014-05-27 23:46:00 | 3566.00 | 3566.86 | 3561.02 | 3564.00 | 17.10 | 60955.58 | 3565.49 2014-05-27 23:47:00 | 3565.00 | 3565.82 | 3564.12 | 3564.17 | 11.06 | 39409.89 | 3564.89 2014-05-27 23:48:00 | 3565.35 | 3565.65 | 3564.02 | 3565.43 | 34.26 | 122139.45 | 3565.18 2014-05-27 23:49:00 | 3565.42 | 3567.00 | 3563.02 | 3567.00 | 16.13 | 57521.39 | 3565.67 2014-05-27 23:50:00 | 3567.33 | 3567.33 | 3563.05 | 3564.11 | 28.67 | 102222.93 | 3565.63 2014-05-27 23:51:00 | 3564.14 | 3565.83 | 3564.03 | 3565.00 | 37.56 | 133898.06 | 3564.82 2014-05-27 23:52:00 | 3565.00 | 3566.00 | 3565.00 | 3565.82 | 28.54 | 101767.88 | 3565.55 2014-05-27 23:53:00 | 3565.82 | 3566.00 | 3565.00 | 3566.00 | 8.82 | 31461.71 | 3565.87 2014-05-27 23:54:00 | 3565.97 | 3566.00 | 3564.18 | 3565.78 | 12.55 | 44761.43 | 3565.80 2014-05-27 23:55:00 | 3566.97 | 3570.00 | 3565.63 | 3567.06 | 17.79 | 63437.89 | 3566.93 2014-05-27 23:56:00 | 3568.00 | 3570.50 | 3567.17 | 3570.50 | 29.61 | 105705.76 | 3569.57 2014-05-27 23:57:00 | 3570.02 | 3570.49 | 3568.00 | 3568.00 | 35.02 | 125003.53 | 3569.59 2014-05-27 23:58:00 | 3568.00 | 3568.00 | 3565.55 | 3565.55 | 12.64 | 45085.92 | 3566.64 2014-05-27 23:59:00 | 3566.19 | 3566.21 | 3565.55 | 3565.96 | 19.07 | 67996.89 | 3566.02 2014-05-28 00:00:00 | 3565.34 | 3565.97 | 3564.85 | 3565.97 | 24.32 | 86693.88 | 3565.01 2014-05-28 00:01:00 | 3565.94 | 3566.00 | 3564.47 | 3565.17 | 15.60 | 55612.55 | 3565.36 2014-05-28 00:02:00 | 3565.17 | 3565.17 | 3564.00 | 3564.00 | 10.37 | 36954.18 | 3564.60 2014-05-28 00:03:00 | 3564.00 | 3564.00 | 3562.20 | 3563.00 | 15.82 | 56366.56 | 3563.44 2014-05-28 00:04:00 | 3563.88 | 3563.88 | 3560.00 | 3561.44 | 79.92 | 284653.48 | 3561.64 2014-05-28 00:05:00 | 3561.02 | 3561.02 | 3559.36 | 3560.73 | 34.38 | 122382.96 | 3560.13 2014-05-28 00:06:00 | 3559.28 | 3560.75 | 3559.28 | 3559.52 | 24.87 | 88535.56 | 3559.65 2014-05-28 00:07:00 | 3559.52 | 3562.00 | 3559.52 | 3562.00 | 19.52 | 69499.29 | 3560.23 2014-05-28 00:08:00 | 3562.00 | 3562.00 | 3561.02 | 3561.07 | 8.79 | 31318.88 | 3561.80 2014-05-28 00:09:00 | 3561.04 | 3562.99 | 3561.04 | 3561.73 | 40.50 | 144277.61 | 3562.41 2014-05-28 00:10:00 | 3561.87 | 3563.00 | 3561.50 | 3561.58 | 46.40 | 165273.45 | 3562.23 2014-05-28 00:11:00 | 3563.00 | 3563.91 | 3561.58 | 3562.05 | 40.11 | 142879.43 | 3562.54 2014-05-28 00:12:00 | 3563.00 | 3565.00 | 3563.00 | 3563.87 | 55.53 | 197924.40 | 3564.21 2014-05-28 00:13:00 | 3563.13 | 3563.97 | 3563.00 | 3563.97 | 0.98 | 3488.55 | 3563.38 2014-05-28 00:14:00 | 3563.65 | 3563.70 | 3563.20 | 3563.20 | 3.76 | 13388.51 | 3563.62 2014-05-28 00:15:00 | 3564.00 | 3564.00 | 3564.00 | 3564.00 | 0.06 | 213.84 | 3564.00 2014-05-28 00:16:00 | 3565.00 | 3565.84 | 3563.98 | 3564.11 | 18.14 | 64649.46 | 3564.31 2014-05-28 00:17:00 | 3564.22 | 3566.04 | 3564.22 | 3566.04 | 58.18 | 207422.39 | 3565.37 2014-05-28 00:18:00 | 3566.06 | 3569.49 | 3566.06 | 3567.90 | 33.12 | 118147.47 | 3567.69 2014-05-28 00:19:00 | 3567.90 | 3570.10 | 3567.90 | 3570.00 | 28.04 | 100079.86 | 3569.82 2014-05-28 00:20:00 | 3569.03 | 3571.49 | 3569.03 | 3569.98 | 39.34 | 140476.58 | 3570.47 2014-05-28 00:21:00 | 3569.98 | 3570.50 | 3565.27 | 3569.98 | 15.87 | 56638.57 | 3569.81 2014-05-28 00:22:00 | 3569.98 | 3569.98 | 3564.89 | 3564.89 | 34.93 | 124566.82 | 3566.18 2014-05-28 00:23:00 | 3564.87 | 3568.00 | 3564.00 | 3566.95 | 17.39 | 62001.55 | 3565.15 2014-05-28 00:24:00 | 3567.00 | 3567.91 | 3565.00 | 3565.82 | 26.82 | 95650.47 | 3566.25 2014-05-28 00:25:00 | 3565.83 | 3569.00 | 3565.00 | 3568.16 | 63.25 | 225602.75 | 3566.67 2014-05-28 00:26:00 | 3569.00 | 3569.78 | 3568.13 | 3569.78 | 28.20 | 100629.30 | 3569.05 2014-05-28 00:27:00 | 3568.00 | 3569.96 | 3566.16 | 3568.78 | 12.79 | 45629.12 | 3568.68 2014-05-28 00:28:00 | 3568.83 | 3569.94 | 3565.96 | 3565.96 | 28.23 | 100735.66 | 3567.88 2014-05-28 00:29:00 | 3565.98 | 3565.98 | 3560.00 | 3560.00 | 59.54 | 212196.62 | 3564.05 2014-05-28 00:30:00 | 3561.00 | 3563.91 | 3551.10 | 3558.07 | 93.82 | 333846.89 | 3558.41 2014-05-28 00:31:00 | 3558.09 | 3558.93 | 3551.10 | 3552.03 | 79.05 | 280944.83 | 3554.19 2014-05-28 00:32:00 | 3552.04 | 3555.02 | 3552.00 | 3553.92 | 92.77 | 329667.79 | 3553.68 2014-05-28 00:33:00 | 3553.88 | 3555.00 | 3553.88 | 3555.00 | 47.66 | 169383.75 | 3554.30 2014-05-28 00:34:00 | 3555.00 | 3559.98 | 3554.02 | 3558.46 | 87.50 | 311212.29 | 3556.75 2014-05-28 00:35:00 | 3559.98 | 3559.98 | 3557.98 | 3557.98 | 13.89 | 49420.66 | 3558.77 2014-05-28 00:36:00 | 3558.00 | 3559.00 | 3554.00 | 3558.04 | 15.97 | 56802.83 | 3557.51 2014-05-28 00:37:00 | 3558.04 | 3559.99 | 3556.88 | 3559.96 | 36.05 | 128251.93 | 3557.71 2014-05-28 00:38:00 | 3558.05 | 3562.94 | 3558.05 | 3562.94 | 25.08 | 89283.25 | 3560.08 2014-05-28 00:39:00 | 3562.89 | 3562.89 | 3561.26 | 3561.84 | 54.61 | 194524.37 | 3561.93 2014-05-28 00:40:00 | 3561.84 | 3562.88 | 3561.49 | 3562.79 | 19.37 | 69011.18 | 3562.24 2014-05-28 00:41:00 | 3562.18 | 3562.88 | 3561.43 | 3561.60 | 38.37 | 136688.57 | 3562.10 2014-05-28 00:42:00 | 3562.88 | 3562.88 | 3561.48 | 3562.72 | 23.62 | 84115.14 | 3561.79 2014-05-28 00:43:00 | 3561.58 | 3563.00 | 3561.54 | 3561.60 | 18.54 | 66045.43 | 3562.32 2014-05-28 00:44:00 | 3561.67 | 3562.79 | 3561.48 | 3561.48 | 5.86 | 20872.33 | 3561.83 2014-05-28 00:45:00 | 3561.48 | 3563.79 | 3560.96 | 3562.96 | 41.45 | 147661.22 | 3562.31 2014-05-28 00:46:00 | 3562.72 | 3563.66 | 3562.42 | 3563.65 | 18.72 | 66688.69 | 3563.00 2014-05-28 00:47:00 | 3563.65 | 3565.01 | 3561.14 | 3564.00 | 19.99 | 71235.18 | 3564.08 2014-05-28 00:48:00 | 3563.05 | 3565.96 | 3563.05 | 3564.99 | 11.28 | 40216.28 | 3564.96 2014-05-28 00:49:00 | 3565.21 | 3566.00 | 3564.99 | 3565.07 | 9.62 | 34283.10 | 3565.58 2014-05-28 00:50:00 | 3565.07 | 3565.07 | 3563.98 | 3563.99 | 50.01 | 178261.72 | 3564.81 2014-05-28 00:51:00 | 3564.00 | 3564.99 | 3563.99 | 3564.99 | 22.31 | 79525.91 | 3564.43 2014-05-28 00:52:00 | 3564.99 | 3565.04 | 3564.29 | 3565.04 | 47.40 | 168955.51 | 3564.84 2014-05-28 00:53:00 | 3565.97 | 3566.03 | 3565.97 | 3566.01 | 11.92 | 42517.35 | 3565.99 2014-05-28 00:54:00 | 3566.01 | 3567.00 | 3565.01 | 3565.01 | 33.57 | 119728.53 | 3566.43 2014-05-28 00:55:00 | 3566.99 | 3566.99 | 3565.22 | 3566.17 | 20.71 | 73869.09 | 3566.66 2014-05-28 00:56:00 | 3566.80 | 3567.01 | 3564.00 | 3564.00 | 34.06 | 121461.22 | 3566.31 2014-05-28 00:57:00 | 3564.00 | 3564.05 | 3561.03 | 3562.45 | 68.61 | 244428.43 | 3562.73 2014-05-28 00:58:00 | 3562.45 | 3563.00 | 3562.45 | 3563.00 | 20.25 | 72156.05 | 3562.91 2014-05-28 00:59:00 | 3563.16 | 3566.62 | 3563.14 | 3565.08 | 14.11 | 50293.12 | 3564.87 2014-05-28 01:00:00 | 3565.08 | 3566.44 | 3563.03 | 3564.97 | 21.72 | 77410.92 | 3564.53 2014-05-28 01:01:00 | 3563.12 | 3566.00 | 3563.12 | 3565.02 | 29.67 | 105761.67 | 3564.96 2014-05-28 01:02:00 | 3565.02 | 3565.09 | 3563.10 | 3564.80 | 13.02 | 46405.62 | 3564.73 2014-05-28 01:03:00 | 3563.22 | 3564.27 | 3562.78 | 3563.03 | 95.77 | 341266.17 | 3563.43 2014-05-28 01:04:00 | 3563.03 | 3563.45 | 3562.95 | 3563.11 | 34.99 | 124683.08 | 3563.09 2014-05-28 01:05:00 | 3563.13 | 3564.00 | 3563.11 | 3563.67 | 6.52 | 23243.41 | 3563.30 2014-05-28 01:06:00 | 3563.80 | 3564.21 | 3563.09 | 3563.09 | 24.49 | 87283.45 | 3563.90 2014-05-28 01:07:00 | 3563.11 | 3565.00 | 3563.09 | 3564.46 | 33.70 | 120115.05 | 3564.14 2014-05-28 01:08:00 | 3564.47 | 3565.00 | 3563.00 | 3564.35 | 14.02 | 49974.35 | 3564.50 2014-05-28 01:09:00 | 3563.02 | 3566.00 | 3563.00 | 3564.97 | 59.90 | 213530.06 | 3564.95 2014-05-28 01:10:00 | 3564.17 | 3567.02 | 3564.17 | 3566.00 | 45.14 | 160957.88 | 3566.06 2014-05-28 01:11:00 | 3566.01 | 3566.68 | 3565.10 | 3566.68 | 10.40 | 37084.30 | 3566.14 2014-05-28 01:12:00 | 3566.68 | 3568.02 | 3565.30 | 3568.02 | 19.88 | 70923.04 | 3567.02 2014-05-28 01:13:00 | 3568.96 | 3576.00 | 3568.96 | 3574.06 | 117.48 | 419817.03 | 3573.49 2014-05-28 01:14:00 | 3574.11 | 3575.02 | 3570.50 | 3572.95 | 74.02 | 264517.10 | 3573.44 2014-05-28 01:15:00 | 3573.00 | 3580.00 | 3571.08 | 3579.99 | 146.28 | 523146.33 | 3576.36 2014-05-28 01:16:00 | 3579.99 | 3582.00 | 3575.86 | 3576.10 | 87.39 | 312763.00 | 3578.85 2014-05-28 01:17:00 | 3576.10 | 3579.00 | 3576.02 | 3578.00 | 106.35 | 380500.05 | 3577.74 2014-05-28 01:18:00 | 3577.99 | 3580.00 | 3577.48 | 3577.54 | 73.08 | 261545.41 | 3578.84 2014-05-28 01:19:00 | 3577.65 | 3578.65 | 3576.20 | 3576.20 | 50.89 | 182052.70 | 3577.31 2014-05-28 01:20:00 | 3576.22 | 3577.00 | 3575.14 | 3576.85 | 33.99 | 121533.21 | 3575.98 2014-05-28 01:21:00 | 3576.82 | 3577.14 | 3575.32 | 3577.10 | 50.74 | 181477.72 | 3576.62 2014-05-28 01:22:00 | 3576.94 | 3576.99 | 3573.96 | 3573.96 | 42.27 | 151127.61 | 3575.21 2014-05-28 01:23:00 | 3573.94 | 3575.02 | 3573.94 | 3575.02 | 42.75 | 152800.03 | 3574.27 2014-05-28 01:24:00 | 3575.02 | 3579.00 | 3575.02 | 3575.29 | 42.00 | 150179.61 | 3576.05 2014-05-28 01:25:00 | 3576.70 | 3582.85 | 3575.23 | 3578.02 | 33.73 | 120709.74 | 3578.71 2014-05-28 01:26:00 | 3579.04 | 3585.38 | 3578.09 | 3585.38 | 47.40 | 169806.85 | 3582.27 2014-05-28 01:27:00 | 3586.00 | 3590.00 | 3584.00 | 3588.05 | 116.48 | 417816.83 | 3587.03 2014-05-28 01:28:00 | 3588.05 | 3589.80 | 3586.00 | 3586.13 | 81.12 | 291029.48 | 3587.51 2014-05-28 01:29:00 | 3588.00 | 3591.00 | 3586.18 | 3586.97 | 81.68 | 293090.40 | 3588.19 2014-05-28 01:30:00 | 3586.89 | 3587.00 | 3584.98 | 3585.10 | 65.29 | 234080.29 | 3585.35 2014-05-28 01:31:00 | 3586.00 | 3587.00 | 3584.94 | 3587.00 | 77.16 | 276643.12 | 3585.13 2014-05-28 01:32:00 | 3586.00 | 3588.88 | 3585.50 | 3587.02 | 73.87 | 264963.14 | 3587.03 2014-05-28 01:33:00 | 3587.02 | 3593.88 | 3586.13 | 3593.62 | 124.46 | 446747.20 | 3589.43 2014-05-28 01:34:00 | 3593.88 | 3597.00 | 3593.65 | 3596.92 | 149.09 | 535997.78 | 3595.03 2014-05-28 01:35:00 | 3596.90 | 3598.00 | 3594.00 | 3594.00 | 124.45 | 447539.51 | 3596.25 2014-05-28 01:36:00 | 3593.00 | 3593.86 | 3589.70 | 3590.79 | 49.04 | 176091.36 | 3590.62 2014-05-28 01:37:00 | 3590.79 | 3596.00 | 3589.13 | 3596.00 | 94.24 | 338633.78 | 3593.24 2014-05-28 01:38:00 | 3596.49 | 3596.63 | 3592.00 | 3592.00 | 54.84 | 197079.58 | 3593.92 2014-05-28 01:39:00 | 3592.00 | 3595.00 | 3588.96 | 3593.00 | 76.55 | 275014.85 | 3592.80 2014-05-28 01:40:00 | 3593.02 | 3593.02 | 3588.93 | 3588.96 | 88.06 | 316169.24 | 3590.22 2014-05-28 01:41:00 | 3588.94 | 3594.05 | 3585.94 | 3590.73 | 144.79 | 519778.23 | 3589.83 2014-05-28 01:42:00 | 3592.00 | 3593.93 | 3590.10 | 3591.00 | 75.37 | 270714.74 | 3591.81 2014-05-28 01:43:00 | 3591.01 | 3593.00 | 3588.00 | 3593.00 | 114.87 | 412432.45 | 3590.37 2014-05-28 01:44:00 | 3592.12 | 3595.60 | 3592.00 | 3595.60 | 84.35 | 303161.57 | 3593.92 2014-05-28 01:45:00 | 3595.04 | 3598.00 | 3595.02 | 3598.00 | 89.27 | 321120.56 | 3597.02 2014-05-28 01:46:00 | 3598.02 | 3599.04 | 3597.96 | 3598.92 | 39.80 | 143241.09 | 3598.75 2014-05-28 01:47:00 | 3598.02 | 3598.30 | 3592.40 | 3596.00 | 81.82 | 294162.94 | 3595.29 2014-05-28 01:48:00 | 3595.97 | 3598.92 | 3595.95 | 3597.78 | 38.11 | 137066.37 | 3596.60 2014-05-28 01:49:00 | 3597.78 | 3599.00 | 3595.95 | 3597.04 | 23.65 | 85053.82 | 3597.12 2014-05-28 01:50:00 | 3598.02 | 3610.00 | 3598.02 | 3610.00 | 312.56 | 1126011.96 | 3602.51 2014-05-28 01:51:00 | 3609.20 | 3610.00 | 3607.01 | 3608.07 | 183.42 | 662084.80 | 3609.76 2014-05-28 01:52:00 | 3608.02 | 3608.02 | 3605.00 | 3606.00 | 93.85 | 338437.83 | 3606.08 2014-05-28 01:53:00 | 3605.13 | 3606.00 | 3603.01 | 3603.01 | 86.24 | 310873.27 | 3604.95 2014-05-28 01:54:00 | 3604.65 | 3604.65 | 3594.56 | 3596.00 | 151.48 | 545524.37 | 3601.32 2014-05-28 01:55:00 | 3598.92 | 3600.85 | 3596.00 | 3599.00 | 81.02 | 291540.36 | 3598.24 2014-05-28 01:56:00 | 3598.12 | 3598.87 | 3595.20 | 3596.59 | 76.03 | 273517.58 | 3597.40 2014-05-28 01:57:00 | 3596.52 | 3598.97 | 3592.62 | 3594.03 | 57.80 | 207855.32 | 3595.93 2014-05-28 01:58:00 | 3595.00 | 3597.00 | 3594.96 | 3594.97 | 30.08 | 108133.36 | 3595.34 2014-05-28 01:59:00 | 3596.00 | 3596.99 | 3592.62 | 3595.02 | 56.07 | 201584.26 | 3595.55 2014-05-28 02:00:00 | 3595.00 | 3598.80 | 3594.95 | 3597.92 | 107.52 | 386650.39 | 3596.11 2014-05-28 02:01:00 | 3597.90 | 3604.00 | 3597.90 | 3602.00 | 95.30 | 343217.64 | 3601.60 2014-05-28 02:02:00 | 3601.99 | 3607.00 | 3600.02 | 3605.88 | 102.43 | 369037.11 | 3602.96 2014-05-28 02:03:00 | 3605.06 | 3610.00 | 3602.12 | 3610.00 | 162.66 | 586720.03 | 3607.14 2014-05-28 02:04:00 | 3610.00 | 3615.00 | 3607.03 | 3609.00 | 121.14 | 437212.06 | 3609.27 2014-05-28 02:05:00 | 3609.00 | 3609.00 | 3605.10 | 3607.96 | 109.26 | 394183.01 | 3607.85 2014-05-28 02:06:00 | 3607.96 | 3607.96 | 3603.03 | 3605.00 | 76.70 | 276614.79 | 3606.45 2014-05-28 02:07:00 | 3605.83 | 3607.00 | 3605.00 | 3607.00 | 67.26 | 242574.62 | 3606.52 2014-05-28 02:08:00 | 3607.00 | 3609.00 | 3606.00 | 3607.94 | 82.84 | 298817.59 | 3607.21 2014-05-28 02:09:00 | 3607.94 | 3607.94 | 3603.98 | 3603.98 | 36.38 | 131151.50 | 3605.24 2014-05-28 02:10:00 | 3603.95 | 3606.98 | 3602.99 | 3606.98 | 34.81 | 125452.82 | 3603.62 2014-05-28 02:11:00 | 3606.50 | 3608.99 | 3605.09 | 3608.99 | 57.58 | 207674.24 | 3606.83 2014-05-28 02:12:00 | 3608.00 | 3611.02 | 3607.16 | 3611.02 | 30.99 | 111823.77 | 3608.96 2014-05-28 02:13:00 | 3612.00 | 3619.00 | 3611.04 | 3618.80 | 70.51 | 254972.24 | 3616.17 2014-05-28 02:14:00 | 3618.80 | 3621.04 | 3618.00 | 3618.99 | 135.77 | 491466.49 | 3619.87 2014-05-28 02:15:00 | 3618.99 | 3623.98 | 3615.04 | 3618.43 | 118.21 | 427686.82 | 3618.15 2014-05-28 02:16:00 | 3618.03 | 3624.93 | 3618.03 | 3621.95 | 117.55 | 425680.80 | 3621.15 2014-05-28 02:17:00 | 3621.95 | 3623.87 | 3620.00 | 3621.99 | 97.47 | 353067.35 | 3622.21 2014-05-28 02:18:00 | 3622.98 | 3622.98 | 3619.97 | 3622.00 | 110.93 | 401727.58 | 3621.55 2014-05-28 02:19:00 | 3622.00 | 3628.80 | 3622.00 | 3627.92 | 45.71 | 165700.56 | 3625.04 2014-05-28 02:20:00 | 3628.80 | 3635.32 | 3627.90 | 3629.93 | 269.33 | 978310.11 | 3632.37 2014-05-28 02:21:00 | 3629.02 | 3635.00 | 3625.00 | 3628.98 | 139.16 | 505007.89 | 3629.00 2014-05-28 02:22:00 | 3628.98 | 3629.00 | 3621.00 | 3626.21 | 90.24 | 327030.46 | 3624.09 2014-05-28 02:23:00 | 3626.88 | 3630.00 | 3626.00 | 3627.91 | 95.63 | 346913.51 | 3627.66 2014-05-28 02:24:00 | 3627.91 | 3634.25 | 3625.98 | 3626.96 | 60.99 | 221270.34 | 3628.22 2014-05-28 02:25:00 | 3625.99 | 3629.98 | 3622.00 | 3622.87 | 51.59 | 187048.26 | 3625.67 2014-05-28 02:26:00 | 3621.05 | 3628.19 | 3620.99 | 3626.29 | 114.86 | 416283.02 | 3624.23 2014-05-28 02:27:00 | 3627.53 | 3630.90 | 3627.53 | 3629.79 | 114.89 | 416972.68 | 3629.29 2014-05-28 02:28:00 | 3629.74 | 3629.74 | 3625.16 | 3625.73 | 42.76 | 155126.30 | 3628.18 2014-05-28 02:29:00 | 3626.86 | 3628.00 | 3622.88 | 3624.80 | 71.28 | 258504.39 | 3626.45 2014-05-28 02:30:00 | 3624.80 | 3624.80 | 3617.83 | 3619.50 | 157.80 | 571222.85 | 3619.96 2014-05-28 02:31:00 | 3620.96 | 3621.03 | 3615.00 | 3616.95 | 157.08 | 568248.48 | 3617.62 2014-05-28 02:32:00 | 3616.02 | 3618.47 | 3614.96 | 3616.02 | 123.85 | 447886.70 | 3616.31 2014-05-28 02:33:00 | 3617.00 | 3620.00 | 3615.94 | 3617.51 | 91.09 | 329524.23 | 3617.69 2014-05-28 02:34:00 | 3618.46 | 3621.03 | 3617.52 | 3621.03 | 53.03 | 191935.97 | 3619.45 2014-05-28 02:35:00 | 3621.99 | 3626.00 | 3620.98 | 3626.00 | 63.75 | 230926.08 | 3622.43 2014-05-28 02:36:00 | 3626.00 | 3626.00 | 3621.41 | 3624.91 | 50.90 | 184525.28 | 3625.04 2014-05-28 02:37:00 | 3624.91 | 3625.03 | 3621.55 | 3624.00 | 71.61 | 259537.53 | 3624.47 2014-05-28 02:38:00 | 3624.08 | 3625.00 | 3623.35 | 3624.06 | 9.54 | 34578.16 | 3624.54 2014-05-28 02:39:00 | 3624.06 | 3624.92 | 3623.03 | 3623.05 | 35.11 | 127249.35 | 3624.00 2014-05-28 02:40:00 | 3623.08 | 3624.55 | 3617.70 | 3619.75 | 116.70 | 422472.95 | 3620.22 2014-05-28 02:41:00 | 3619.78 | 3619.78 | 3610.00 | 3613.97 | 124.70 | 450801.49 | 3615.03 2014-05-28 02:42:00 | 3612.07 | 3615.00 | 3601.08 | 3610.18 | 221.03 | 797822.41 | 3609.65 2014-05-28 02:43:00 | 3610.92 | 3613.98 | 3609.14 | 3612.88 | 69.07 | 249402.69 | 3611.13 2014-05-28 02:44:00 | 3613.00 | 3615.99 | 3612.88 | 3612.88 | 72.17 | 260787.93 | 3613.67 2014-05-28 02:45:00 | 3612.43 | 3617.99 | 3612.00 | 3616.03 | 52.93 | 191273.71 | 3613.78 2014-05-28 02:46:00 | 3616.06 | 3618.54 | 3616.06 | 3617.00 | 89.41 | 323438.21 | 3617.43 2014-05-28 02:47:00 | 3616.23 | 3618.00 | 3611.00 | 3616.29 | 135.25 | 488895.47 | 3614.83 2014-05-28 02:48:00 | 3617.96 | 3618.00 | 3616.03 | 3616.27 | 87.37 | 316021.01 | 3617.08 2014-05-28 02:49:00 | 3616.27 | 3617.98 | 3616.00 | 3617.96 | 21.80 | 78846.08 | 3616.63 2014-05-28 02:50:00 | 3617.96 | 3619.00 | 3617.65 | 3619.00 | 47.93 | 173413.79 | 3618.37 2014-05-28 02:51:00 | 3618.00 | 3618.88 | 3616.00 | 3616.00 | 44.18 | 159796.65 | 3616.70 2014-05-28 02:52:00 | 3616.02 | 3616.32 | 3614.84 | 3614.84 | 15.49 | 55988.80 | 3615.68 2014-05-28 02:53:00 | 3614.19 | 3614.85 | 3612.00 | 3614.84 | 104.80 | 378752.09 | 3614.05 2014-05-28 02:54:00 | 3613.05 | 3614.84 | 3611.58 | 3611.64 | 63.07 | 227890.33 | 3613.52 2014-05-28 02:55:00 | 3611.60 | 3617.96 | 3611.58 | 3616.93 | 87.32 | 315589.63 | 3614.13 2014-05-28 02:56:00 | 3615.55 | 3617.00 | 3615.00 | 3615.70 | 18.67 | 67517.57 | 3615.79 2014-05-28 02:57:00 | 3616.00 | 3616.98 | 3614.02 | 3614.95 | 51.65 | 186784.51 | 3616.07 2014-05-28 02:58:00 | 3614.97 | 3617.08 | 3614.97 | 3616.02 | 42.85 | 154956.16 | 3616.25 2014-05-28 02:59:00 | 3617.48 | 3618.60 | 3617.48 | 3617.88 | 22.87 | 82725.88 | 3617.86 2014-05-28 03:00:00 | 3617.43 | 3618.57 | 3616.01 | 3616.75 | 70.20 | 253936.36 | 3617.33 2014-05-28 03:01:00 | 3616.85 | 3617.56 | 3615.12 | 3616.14 | 43.06 | 155727.70 | 3616.61 2014-05-28 03:02:00 | 3616.14 | 3617.02 | 3616.12 | 3617.02 | 5.10 | 18439.12 | 3616.93 2014-05-28 03:03:00 | 3618.00 | 3618.98 | 3617.09 | 3618.00 | 58.71 | 212417.78 | 3617.96 2014-05-28 03:04:00 | 3618.98 | 3620.00 | 3617.32 | 3619.95 | 90.03 | 325765.68 | 3618.25 2014-05-28 03:05:00 | 3619.95 | 3625.03 | 3619.95 | 3624.00 | 91.58 | 331811.54 | 3623.15 2014-05-28 03:06:00 | 3624.02 | 3630.00 | 3624.00 | 3625.44 | 66.31 | 240500.55 | 3626.86 2014-05-28 03:07:00 | 3626.00 | 3629.90 | 3625.52 | 3627.92 | 55.99 | 203039.53 | 3626.55 2014-05-28 03:08:00 | 3627.92 | 3630.00 | 3621.65 | 3627.01 | 88.35 | 320542.04 | 3628.22 2014-05-28 03:09:00 | 3628.00 | 3628.18 | 3620.06 | 3623.08 | 81.50 | 295284.29 | 3622.99 2014-05-28 03:10:00 | 3623.16 | 3626.00 | 3623.16 | 3625.00 | 28.15 | 102039.29 | 3624.71 2014-05-28 03:11:00 | 3624.96 | 3625.00 | 3623.70 | 3625.00 | 40.32 | 146138.65 | 3624.38 2014-05-28 03:12:00 | 3625.00 | 3627.89 | 3624.90 | 3626.34 | 32.25 | 116950.22 | 3626.36 2014-05-28 03:13:00 | 3626.98 | 3627.00 | 3626.00 | 3627.00 | 61.41 | 222705.86 | 3626.54 2014-05-28 03:14:00 | 3627.88 | 3627.89 | 3625.00 | 3626.00 | 81.64 | 296083.55 | 3626.52 2014-05-28 03:15:00 | 3625.12 | 3626.08 | 3624.00 | 3624.00 | 52.69 | 191030.76 | 3625.56 2014-05-28 03:16:00 | 3624.00 | 3626.00 | 3623.22 | 3625.87 | 49.85 | 180682.57 | 3624.82 2014-05-28 03:17:00 | 3625.85 | 3629.00 | 3620.20 | 3628.85 | 178.61 | 647800.19 | 3626.96 2014-05-28 03:18:00 | 3628.86 | 3633.29 | 3628.86 | 3633.29 | 130.97 | 475520.12 | 3630.67 2014-05-28 03:19:00 | 3633.72 | 3633.97 | 3629.78 | 3629.78 | 121.90 | 442731.81 | 3631.81 2014-05-28 03:20:00 | 3629.78 | 3630.00 | 3627.36 | 3628.21 | 43.74 | 158740.41 | 3629.02 2014-05-28 03:21:00 | 3629.50 | 3629.50 | 3625.00 | 3627.00 | 23.62 | 85653.92 | 3626.79 2014-05-28 03:22:00 | 3628.00 | 3628.93 | 3627.02 | 3628.93 | 8.09 | 29345.38 | 3627.37 2014-05-28 03:23:00 | 3628.84 | 3628.84 | 3625.00 | 3625.90 | 22.25 | 80683.10 | 3625.88 2014-05-28 03:24:00 | 3625.90 | 3625.90 | 3624.00 | 3624.00 | 29.93 | 108496.64 | 3625.13 2014-05-28 03:25:00 | 3624.00 | 3628.97 | 3622.06 | 3625.00 | 81.03 | 293670.46 | 3624.31 2014-05-28 03:26:00 | 3625.02 | 3626.04 | 3624.00 | 3624.12 | 42.98 | 155808.28 | 3625.22 2014-05-28 03:27:00 | 3624.17 | 3626.02 | 3624.00 | 3625.00 | 23.78 | 86210.38 | 3624.87 2014-05-28 03:28:00 | 3625.86 | 3625.90 | 3625.00 | 3625.00 | 9.88 | 35815.42 | 3625.41 2014-05-28 03:29:00 | 3625.00 | 3625.00 | 3622.96 | 3622.98 | 11.42 | 41383.67 | 3623.15 2014-05-28 03:30:00 | 3622.98 | 3622.98 | 3620.00 | 3621.79 | 75.37 | 272949.79 | 3621.27 2014-05-28 03:31:00 | 3621.79 | 3624.42 | 3621.08 | 3623.58 | 22.01 | 79720.27 | 3621.84 2014-05-28 03:32:00 | 3623.53 | 3626.06 | 3623.51 | 3624.22 | 109.22 | 395968.68 | 3625.29 2014-05-28 03:33:00 | 3625.15 | 3625.39 | 3624.01 | 3624.10 | 52.55 | 190480.40 | 3624.75 2014-05-28 03:34:00 | 3624.10 | 3624.57 | 3623.00 | 3623.98 | 30.12 | 109136.92 | 3623.52 2014-05-28 03:35:00 | 3623.02 | 3625.82 | 3623.00 | 3624.49 | 103.13 | 373826.31 | 3624.70 2014-05-28 03:36:00 | 3625.10 | 3625.30 | 3623.00 | 3623.99 | 41.07 | 148856.65 | 3624.20 2014-05-28 03:37:00 | 3623.99 | 3623.99 | 3619.01 | 3619.92 | 30.11 | 109074.68 | 3622.06 2014-05-28 03:38:00 | 3619.92 | 3621.00 | 3618.36 | 3618.50 | 22.17 | 80213.84 | 3618.94 2014-05-28 03:39:00 | 3618.11 | 3618.41 | 3612.02 | 3612.23 | 74.50 | 269320.57 | 3615.28 2014-05-28 03:40:00 | 3612.02 | 3615.99 | 3610.00 | 3615.99 | 117.69 | 425007.22 | 3611.24 2014-05-28 03:41:00 | 3615.06 | 3615.99 | 3612.03 | 3613.30 | 45.60 | 164797.73 | 3613.67 2014-05-28 03:42:00 | 3613.07 | 3617.99 | 3613.07 | 3614.09 | 77.73 | 281006.48 | 3614.98 2014-05-28 03:43:00 | 3614.52 | 3614.60 | 3613.25 | 3614.60 | 30.30 | 109524.01 | 3614.18 2014-05-28 03:44:00 | 3614.19 | 3614.60 | 3612.98 | 3612.98 | 119.73 | 432652.77 | 3613.69 2014-05-28 03:45:00 | 3612.98 | 3616.97 | 3612.98 | 3615.86 | 97.96 | 354097.23 | 3614.90 2014-05-28 03:46:00 | 3615.68 | 3615.68 | 3614.96 | 3615.05 | 34.31 | 124049.56 | 3615.23 2014-05-28 03:47:00 | 3615.45 | 3616.99 | 3614.00 | 3614.00 | 54.88 | 198414.01 | 3615.68 2014-05-28 03:48:00 | 3614.62 | 3616.48 | 3613.10 | 3614.41 | 47.33 | 171029.81 | 3613.87 2014-05-28 03:49:00 | 3614.39 | 3619.00 | 3613.26 | 3615.60 | 46.03 | 166409.96 | 3615.25 2014-05-28 03:50:00 | 3615.00 | 3617.02 | 3614.42 | 3614.96 | 100.26 | 362495.54 | 3615.74 2014-05-28 03:51:00 | 3614.10 | 3615.48 | 3613.90 | 3614.92 | 21.90 | 79146.39 | 3614.82 2014-05-28 03:52:00 | 3615.48 | 3615.48 | 3612.00 | 3613.11 | 51.91 | 187591.19 | 3613.92 2014-05-28 03:53:00 | 3613.00 | 3614.00 | 3609.00 | 3612.97 | 62.80 | 226771.04 | 3610.83 2014-05-28 03:54:00 | 3612.95 | 3612.95 | 3609.00 | 3609.79 | 110.27 | 398068.96 | 3610.05 2014-05-28 03:55:00 | 3610.70 | 3610.71 | 3608.99 | 3609.22 | 74.89 | 270329.05 | 3609.68 2014-05-28 03:56:00 | 3609.22 | 3609.22 | 3601.08 | 3604.76 | 133.13 | 479819.17 | 3604.09 2014-05-28 03:57:00 | 3604.70 | 3608.00 | 3603.03 | 3608.00 | 98.04 | 353593.25 | 3606.66 2014-05-28 03:58:00 | 3607.04 | 3610.68 | 3606.28 | 3608.00 | 78.01 | 281485.47 | 3608.51 2014-05-28 03:59:00 | 3609.87 | 3609.93 | 3608.02 | 3608.47 | 91.41 | 329910.73 | 3609.09 2014-05-28 04:00:00 | 3609.86 | 3609.93 | 3608.54 | 3609.91 | 44.77 | 161564.75 | 3609.18 2014-05-28 04:01:00 | 3608.70 | 3611.02 | 3608.70 | 3611.02 | 45.40 | 163878.06 | 3610.05 2014-05-28 04:02:00 | 3611.04 | 3611.81 | 3610.07 | 3611.08 | 30.05 | 108511.25 | 3610.90 2014-05-28 04:03:00 | 3611.08 | 3611.81 | 3608.06 | 3608.69 | 48.67 | 175682.93 | 3609.75 2014-05-28 04:04:00 | 3609.05 | 3610.00 | 3608.05 | 3608.10 | 34.15 | 123249.94 | 3608.97 2014-05-28 04:05:00 | 3608.00 | 3609.86 | 3607.00 | 3607.02 | 33.01 | 119087.94 | 3607.74 2014-05-28 04:06:00 | 3607.97 | 3609.05 | 3607.01 | 3609.05 | 49.97 | 180303.11 | 3608.08 2014-05-28 04:07:00 | 3609.09 | 3612.00 | 3609.09 | 3612.00 | 34.98 | 126309.14 | 3610.48 2014-05-28 04:08:00 | 3612.00 | 3613.86 | 3611.85 | 3613.11 | 34.50 | 124645.87 | 3613.03 2014-05-28 04:09:00 | 3612.59 | 3613.50 | 3610.00 | 3610.00 | 29.51 | 106599.06 | 3612.55 2014-05-28 04:10:00 | 3610.02 | 3611.99 | 3609.98 | 3611.70 | 40.88 | 147603.60 | 3611.01 2014-05-28 04:11:00 | 3611.67 | 3612.00 | 3611.00 | 3611.25 | 24.52 | 88554.19 | 3611.80 2014-05-28 04:12:00 | 3611.27 | 3611.87 | 3610.00 | 3611.78 | 18.80 | 67895.74 | 3611.28 2014-05-28 04:13:00 | 3611.75 | 3612.00 | 3610.14 | 3611.58 | 29.04 | 104854.85 | 3611.08 2014-05-28 04:14:00 | 3611.58 | 3612.00 | 3611.58 | 3612.00 | 18.11 | 65428.98 | 3611.87 2014-05-28 04:15:00 | 3611.78 | 3611.82 | 3610.21 | 3610.72 | 14.50 | 52357.14 | 3611.34 2014-05-28 04:16:00 | 3610.12 | 3611.78 | 3609.97 | 3611.78 | 123.43 | 445768.09 | 3611.53 2014-05-28 04:17:00 | 3611.99 | 3614.04 | 3611.00 | 3614.01 | 88.81 | 320911.22 | 3613.34 2014-05-28 04:18:00 | 3614.00 | 3615.06 | 3613.50 | 3615.04 | 48.71 | 176036.59 | 3614.27 2014-05-28 04:19:00 | 3615.66 | 3617.00 | 3615.06 | 3616.12 | 52.02 | 188082.42 | 3615.86 2014-05-28 04:20:00 | 3616.98 | 3620.00 | 3616.50 | 3618.04 | 73.15 | 264685.96 | 3618.65 2014-05-28 04:21:00 | 3618.04 | 3620.00 | 3618.04 | 3619.00 | 82.26 | 297698.52 | 3619.13 2014-05-28 04:22:00 | 3619.02 | 3620.00 | 3618.10 | 3619.04 | 74.68 | 270285.49 | 3619.20 2014-05-28 04:23:00 | 3619.04 | 3619.72 | 3618.02 | 3618.02 | 18.17 | 65774.28 | 3619.14 2014-05-28 04:24:00 | 3618.02 | 3618.47 | 3616.28 | 3617.74 | 33.96 | 122867.69 | 3617.80 2014-05-28 04:25:00 | 3618.70 | 3619.00 | 3617.74 | 3618.19 | 24.45 | 88475.72 | 3618.49 2014-05-28 04:26:00 | 3618.19 | 3619.70 | 3617.00 | 3618.00 | 50.67 | 183328.20 | 3618.44 2014-05-28 04:27:00 | 3617.20 | 3618.11 | 3616.00 | 3616.50 | 139.55 | 504674.98 | 3616.50 2014-05-28 04:28:00 | 3616.52 | 3616.52 | 3615.60 | 3615.60 | 30.15 | 109024.85 | 3615.96 2014-05-28 04:29:00 | 3615.60 | 3615.60 | 3612.00 | 3612.00 | 4.80 | 17354.62 | 3613.29 2014-05-28 04:30:00 | 3612.00 | 3612.69 | 3610.10 | 3610.24 | 27.90 | 100767.79 | 3611.36 2014-05-28 04:31:00 | 3610.24 | 3611.83 | 3608.00 | 3610.00 | 92.46 | 333760.27 | 3609.66 2014-05-28 04:32:00 | 3610.33 | 3611.66 | 3610.33 | 3611.60 | 6.19 | 22344.27 | 3611.49 2014-05-28 04:33:00 | 3612.00 | 3612.37 | 3611.60 | 3612.00 | 36.40 | 131464.36 | 3611.86 2014-05-28 04:34:00 | 3612.00 | 3615.87 | 3611.60 | 3615.04 | 19.16 | 69223.14 | 3613.65 2014-05-28 04:35:00 | 3615.04 | 3615.08 | 3614.00 | 3615.00 | 19.28 | 69689.96 | 3614.81 2014-05-28 04:36:00 | 3615.00 | 3616.00 | 3614.79 | 3615.70 | 22.94 | 82945.30 | 3615.59 2014-05-28 04:37:00 | 3615.70 | 3616.00 | 3614.73 | 3615.70 | 36.07 | 130407.88 | 3615.21 2014-05-28 04:38:00 | 3615.66 | 3616.20 | 3614.00 | 3616.00 | 57.21 | 206857.54 | 3615.76 2014-05-28 04:39:00 | 3616.00 | 3616.00 | 3615.00 | 3615.00 | 0.86 | 3109.57 | 3615.78 2014-05-28 04:40:00 | 3614.88 | 3614.88 | 3611.60 | 3611.60 | 20.70 | 74770.18 | 3612.43 2014-05-28 04:41:00 | 3612.02 | 3613.00 | 3611.00 | 3611.96 | 12.63 | 45610.38 | 3611.56 2014-05-28 04:42:00 | 3611.96 | 3612.80 | 3610.34 | 3612.54 | 47.04 | 169890.82 | 3611.32 2014-05-28 04:43:00 | 3613.00 | 3614.26 | 3611.58 | 3614.24 | 30.99 | 111965.83 | 3613.43 2014-05-28 04:44:00 | 3614.24 | 3615.10 | 3613.02 | 3614.90 | 39.40 | 142388.55 | 3614.29 2014-05-28 04:45:00 | 3614.88 | 3615.46 | 3614.88 | 3615.46 | 9.03 | 32650.59 | 3614.99 2014-05-28 04:46:00 | 3614.01 | 3614.01 | 3613.00 | 3613.00 | 14.08 | 50874.98 | 3613.54 2014-05-28 04:47:00 | 3612.27 | 3613.63 | 3612.20 | 3613.00 | 58.03 | 209648.77 | 3613.01 2014-05-28 04:48:00 | 3613.89 | 3615.00 | 3612.53 | 3613.38 | 22.95 | 82951.12 | 3614.27 2014-05-28 04:49:00 | 3614.61 | 3614.67 | 3613.25 | 3614.07 | 43.91 | 158674.06 | 3614.03 2014-05-28 04:50:00 | 3614.93 | 3615.00 | 3610.00 | 3612.00 | 75.73 | 273665.72 | 3613.70 2014-05-28 04:51:00 | 3612.00 | 3612.82 | 3611.04 | 3611.38 | 7.03 | 25376.28 | 3611.77 2014-05-28 04:52:00 | 3611.05 | 3611.85 | 3610.01 | 3610.01 | 22.67 | 81862.10 | 3610.87 2014-05-28 04:53:00 | 3610.15 | 3611.46 | 3610.00 | 3611.39 | 10.32 | 37269.55 | 3611.04 2014-05-28 04:54:00 | 3611.39 | 3611.39 | 3610.52 | 3610.52 | 20.15 | 72735.12 | 3610.58 2014-05-28 04:55:00 | 3610.52 | 3610.58 | 3610.00 | 3610.44 | 27.49 | 99231.59 | 3610.26 2014-05-28 04:56:00 | 3610.02 | 3611.13 | 3610.00 | 3610.94 | 24.30 | 87712.78 | 3610.02 2014-05-28 04:57:00 | 3610.10 | 3612.06 | 3607.80 | 3608.58 | 59.60 | 215195.84 | 3610.79 2014-05-28 04:58:00 | 3609.00 | 3611.00 | 3608.96 | 3609.02 | 35.95 | 129772.03 | 3609.39 2014-05-28 04:59:00 | 3609.04 | 3609.96 | 3605.00 | 3605.05 | 98.49 | 355197.47 | 3606.58 2014-05-28 05:00:00 | 3604.00 | 3608.05 | 3603.00 | 3604.01 | 75.64 | 272654.68 | 3604.73 2014-05-28 05:01:00 | 3603.12 | 3607.98 | 3601.01 | 3607.93 | 48.90 | 176254.04 | 3604.75 2014-05-28 05:02:00 | 3605.50 | 3607.88 | 3602.15 | 3602.32 | 74.41 | 268214.38 | 3604.50 2014-05-28 05:03:00 | 3604.00 | 3606.90 | 3602.24 | 3605.02 | 54.96 | 198115.61 | 3604.46 2014-05-28 05:04:00 | 3605.02 | 3606.78 | 3603.00 | 3604.85 | 76.74 | 276598.38 | 3604.50 2014-05-28 05:05:00 | 3603.20 | 3607.07 | 3603.18 | 3607.07 | 9.20 | 33148.37 | 3605.04 2014-05-28 05:06:00 | 3607.92 | 3608.00 | 3605.00 | 3606.00 | 37.65 | 135776.69 | 3606.57 2014-05-28 05:07:00 | 3605.89 | 3605.91 | 3604.02 | 3604.98 | 22.73 | 81924.57 | 3604.88 2014-05-28 05:08:00 | 3605.16 | 3605.18 | 3603.00 | 3603.00 | 60.22 | 216991.86 | 3603.62 2014-05-28 05:09:00 | 3603.06 | 3603.06 | 3598.00 | 3601.00 | 120.99 | 435542.26 | 3599.85 2014-05-28 05:10:00 | 3600.04 | 3601.11 | 3599.02 | 3600.96 | 109.38 | 393791.33 | 3600.34 2014-05-28 05:11:00 | 3600.96 | 3602.12 | 3600.96 | 3600.96 | 65.97 | 237566.12 | 3601.29 2014-05-28 05:12:00 | 3600.00 | 3602.14 | 3597.97 | 3600.00 | 91.85 | 330602.65 | 3599.45 2014-05-28 05:13:00 | 3600.29 | 3602.87 | 3599.69 | 3601.26 | 46.92 | 168926.61 | 3600.70 2014-05-28 05:14:00 | 3601.26 | 3602.12 | 3599.04 | 3602.00 | 60.84 | 219100.96 | 3601.03 2014-05-28 05:15:00 | 3601.98 | 3602.00 | 3598.00 | 3600.00 | 44.96 | 161869.41 | 3600.38 2014-05-28 05:16:00 | 3600.00 | 3600.90 | 3598.00 | 3599.90 | 65.70 | 236517.38 | 3599.74 2014-05-28 05:17:00 | 3599.90 | 3601.00 | 3598.45 | 3601.00 | 54.77 | 197147.98 | 3599.63 2014-05-28 05:18:00 | 3601.00 | 3601.04 | 3600.00 | 3600.10 | 13.44 | 48409.27 | 3600.81 2014-05-28 05:19:00 | 3600.12 | 3600.86 | 3598.96 | 3600.10 | 43.70 | 157288.07 | 3599.52 2014-05-28 05:20:00 | 3599.00 | 3602.02 | 3599.00 | 3602.00 | 25.90 | 93272.82 | 3601.68 2014-05-28 05:21:00 | 3602.00 | 3605.00 | 3602.00 | 3604.98 | 92.06 | 331738.68 | 3603.51 2014-05-28 05:22:00 | 3604.96 | 3605.00 | 3603.98 | 3605.00 | 69.66 | 251105.32 | 3604.52 2014-05-28 05:23:00 | 3605.99 | 3607.86 | 3604.95 | 3606.98 | 32.98 | 118915.17 | 3605.46 2014-05-28 05:24:00 | 3606.98 | 3607.86 | 3606.97 | 3607.70 | 46.73 | 168559.42 | 3607.09 2014-05-28 05:25:00 | 3607.00 | 3607.88 | 3606.10 | 3606.12 | 53.51 | 192989.21 | 3606.67 2014-05-28 05:26:00 | 3606.10 | 3610.00 | 3606.10 | 3607.78 | 100.00 | 360726.66 | 3607.37 2014-05-28 05:27:00 | 3609.00 | 3612.00 | 3607.80 | 3610.04 | 50.19 | 181178.71 | 3610.22 2014-05-28 05:28:00 | 3610.02 | 3612.00 | 3610.00 | 3611.98 | 49.97 | 180450.73 | 3611.04 2014-05-28 05:29:00 | 3611.04 | 3612.54 | 3611.00 | 3612.52 | 36.59 | 132170.57 | 3611.91 2014-05-28 05:30:00 | 3612.54 | 3612.68 | 3611.20 | 3612.12 | 60.76 | 219486.48 | 3612.11 2014-05-28 05:31:00 | 3612.12 | 3615.87 | 3612.12 | 3615.87 | 42.11 | 152150.96 | 3613.52 2014-05-28 05:32:00 | 3614.25 | 3617.00 | 3614.20 | 3614.22 | 40.53 | 146512.58 | 3615.36 2014-05-28 05:33:00 | 3614.22 | 3615.57 | 3614.02 | 3614.52 | 27.03 | 97704.37 | 3614.80 2014-05-28 05:34:00 | 3614.52 | 3615.00 | 3614.00 | 3614.84 | 23.08 | 83434.44 | 3614.54 2014-05-28 05:35:00 | 3615.00 | 3616.04 | 3614.80 | 3616.00 | 91.71 | 331605.59 | 3615.65 2014-05-28 05:36:00 | 3617.00 | 3620.14 | 3616.00 | 3620.12 | 139.43 | 504542.61 | 3618.53 2014-05-28 05:37:00 | 3620.16 | 3622.00 | 3618.00 | 3621.02 | 43.78 | 158487.15 | 3620.49 2014-05-28 05:38:00 | 3622.00 | 3622.00 | 3618.01 | 3620.86 | 54.73 | 198145.69 | 3620.75 2014-05-28 05:39:00 | 3620.05 | 3623.00 | 3618.96 | 3622.02 | 67.40 | 244073.91 | 3621.11 2014-05-28 05:40:00 | 3622.02 | 3629.00 | 3622.00 | 3625.06 | 109.27 | 396104.02 | 3624.90 2014-05-28 05:41:00 | 3625.06 | 3633.00 | 3625.00 | 3630.03 | 210.24 | 762938.45 | 3628.96 2014-05-28 05:42:00 | 3630.05 | 3631.94 | 3627.00 | 3628.82 | 38.74 | 140617.84 | 3629.32 2014-05-28 05:43:00 | 3628.82 | 3628.82 | 3623.05 | 3625.01 | 32.10 | 116429.13 | 3627.30 2014-05-28 05:44:00 | 3624.99 | 3627.00 | 3623.92 | 3623.94 | 74.08 | 268546.96 | 3625.09 2014-05-28 05:45:00 | 3623.94 | 3625.00 | 3623.12 | 3624.04 | 69.63 | 252329.26 | 3623.96 2014-05-28 05:46:00 | 3625.00 | 3627.00 | 3624.00 | 3624.04 | 33.00 | 119644.45 | 3625.92 2014-05-28 05:47:00 | 3625.75 | 3625.75 | 3623.25 | 3623.80 | 8.62 | 31253.30 | 3623.99 2014-05-28 05:48:00 | 3623.27 | 3623.27 | 3620.21 | 3623.05 | 87.53 | 317017.94 | 3621.82 2014-05-28 05:49:00 | 3621.94 | 3621.94 | 3618.21 | 3618.73 | 54.78 | 198299.39 | 3620.19 2014-05-28 05:50:00 | 3620.00 | 3623.08 | 3619.05 | 3622.28 | 44.62 | 161573.09 | 3621.09 2014-05-28 05:51:00 | 3623.00 | 3623.96 | 3617.88 | 3622.75 | 24.59 | 89018.58 | 3620.55 2014-05-28 05:52:00 | 3622.57 | 3625.00 | 3622.13 | 3623.20 | 19.68 | 71295.45 | 3623.10 2014-05-28 05:53:00 | 3623.36 | 3624.35 | 3623.00 | 3623.80 | 22.09 | 80052.29 | 3623.75 2014-05-28 05:54:00 | 3623.99 | 3624.04 | 3622.00 | 3622.00 | 37.34 | 135299.38 | 3623.44 2014-05-28 05:55:00 | 3623.02 | 3624.00 | 3622.00 | 3624.00 | 40.50 | 146744.32 | 3623.23 2014-05-28 05:56:00 | 3624.42 | 3626.02 | 3624.00 | 3626.02 | 41.40 | 150079.00 | 3624.83 2014-05-28 05:57:00 | 3626.02 | 3628.91 | 3625.04 | 3626.01 | 73.83 | 267816.25 | 3627.47 2014-05-28 05:58:00 | 3627.00 | 3631.13 | 3627.00 | 3628.07 | 64.00 | 232314.21 | 3629.74 2014-05-28 05:59:00 | 3629.00 | 3630.87 | 3627.00 | 3627.00 | 23.01 | 83489.87 | 3628.89 2014-05-28 06:00:00 | 3627.00 | 3627.89 | 3625.30 | 3626.01 | 37.91 | 137471.79 | 3626.75 2014-05-28 06:01:00 | 3625.30 | 3626.68 | 3624.02 | 3626.12 | 51.12 | 185310.61 | 3625.22 2014-05-28 06:02:00 | 3626.12 | 3626.66 | 3624.00 | 3625.14 | 36.84 | 133534.77 | 3625.02 2014-05-28 06:03:00 | 3624.24 | 3625.72 | 3623.00 | 3624.99 | 85.49 | 309842.85 | 3624.49 2014-05-28 06:04:00 | 3624.90 | 3626.00 | 3624.14 | 3625.00 | 17.72 | 64217.63 | 3625.04 2014-05-28 06:05:00 | 3625.00 | 3626.00 | 3622.98 | 3622.98 | 33.71 | 122154.70 | 3624.12 2014-05-28 06:06:00 | 3622.98 | 3622.98 | 3621.28 | 3621.28 | 23.74 | 85995.30 | 3622.23 2014-05-28 06:07:00 | 3621.97 | 3621.97 | 3617.02 | 3617.20 | 72.24 | 261422.35 | 3618.85 2014-05-28 06:08:00 | 3617.04 | 3620.00 | 3617.04 | 3619.75 | 62.04 | 224506.69 | 3618.62 2014-05-28 06:09:00 | 3619.77 | 3621.00 | 3619.75 | 3620.06 | 48.00 | 173778.21 | 3620.30 2014-05-28 06:10:00 | 3620.09 | 3621.95 | 3619.63 | 3619.77 | 54.08 | 195765.45 | 3620.26 2014-05-28 06:11:00 | 3620.96 | 3622.10 | 3620.14 | 3621.38 | 69.64 | 252215.30 | 3621.55 2014-05-28 06:12:00 | 3621.42 | 3622.10 | 3619.60 | 3620.96 | 16.07 | 58197.14 | 3621.03 2014-05-28 06:13:00 | 3620.91 | 3620.91 | 3618.28 | 3619.02 | 69.42 | 251239.81 | 3619.28 2014-05-28 06:14:00 | 3619.96 | 3620.00 | 3619.02 | 3619.18 | 21.68 | 78486.01 | 3619.70 2014-05-28 06:15:00 | 3619.90 | 3622.00 | 3619.16 | 3622.00 | 33.99 | 123081.74 | 3620.80 2014-05-28 06:16:00 | 3622.08 | 3625.17 | 3620.07 | 3624.47 | 52.14 | 188920.80 | 3623.20 2014-05-28 06:17:00 | 3623.07 | 3625.17 | 3623.05 | 3624.06 | 11.31 | 40992.24 | 3624.42 2014-05-28 06:18:00 | 3624.88 | 3625.50 | 3623.02 | 3623.04 | 28.88 | 104693.04 | 3624.60 2014-05-28 06:19:00 | 3623.06 | 3625.00 | 3623.06 | 3623.51 | 48.00 | 173951.28 | 3624.21 2014-05-28 06:20:00 | 3623.53 | 3624.00 | 3622.55 | 3622.61 | 30.04 | 108828.83 | 3623.16 2014-05-28 06:21:00 | 3623.66 | 3623.75 | 3620.16 | 3623.73 | 69.60 | 252099.28 | 3622.27 2014-05-28 06:22:00 | 3622.75 | 3623.75 | 3622.19 | 3623.75 | 40.48 | 146666.99 | 3623.20 2014-05-28 06:23:00 | 3623.03 | 3623.75 | 3621.05 | 3622.45 | 19.25 | 69752.35 | 3622.75 2014-05-28 06:24:00 | 3622.57 | 3622.57 | 3620.00 | 3620.42 | 13.24 | 47921.73 | 3620.83 2014-05-28 06:25:00 | 3620.42 | 3622.80 | 3619.58 | 3622.77 | 60.55 | 219290.33 | 3621.76 2014-05-28 06:26:00 | 3621.31 | 3622.80 | 3621.31 | 3621.96 | 23.30 | 84405.83 | 3622.10 2014-05-28 06:27:00 | 3621.96 | 3621.96 | 3620.00 | 3620.00 | 19.78 | 71615.23 | 3620.59 2014-05-28 06:28:00 | 3620.46 | 3620.46 | 3618.00 | 3618.96 | 41.93 | 151753.06 | 3619.46 2014-05-28 06:29:00 | 3618.96 | 3619.03 | 3618.00 | 3618.00 | 32.80 | 118703.20 | 3618.78 2014-05-28 06:30:00 | 3617.07 | 3618.96 | 3614.99 | 3615.81 | 68.65 | 248223.39 | 3615.89 2014-05-28 06:31:00 | 3616.67 | 3618.00 | 3615.01 | 3618.00 | 46.56 | 168365.13 | 3616.01 2014-05-28 06:32:00 | 3617.66 | 3621.95 | 3617.66 | 3620.39 | 55.47 | 200738.55 | 3618.74 2014-05-28 06:33:00 | 3619.21 | 3619.65 | 3617.52 | 3617.56 | 57.93 | 209630.75 | 3618.75 2014-05-28 06:34:00 | 3618.00 | 3621.00 | 3617.82 | 3621.00 | 73.11 | 264549.23 | 3618.41 2014-05-28 06:35:00 | 3619.03 | 3621.95 | 3618.54 | 3620.97 | 35.87 | 129828.06 | 3619.40 2014-05-28 06:36:00 | 3620.50 | 3621.93 | 3619.25 | 3620.27 | 32.73 | 118471.32 | 3620.10 2014-05-28 06:37:00 | 3621.00 | 3621.00 | 3617.50 | 3619.47 | 50.90 | 184225.84 | 3619.37 2014-05-28 06:38:00 | 3618.00 | 3619.49 | 3617.22 | 3617.53 | 41.77 | 151146.47 | 3618.19 2014-05-28 06:39:00 | 3617.52 | 3618.00 | 3617.50 | 3617.50 | 20.02 | 72421.13 | 3617.80 2014-05-28 06:40:00 | 3617.52 | 3617.52 | 3615.00 | 3617.43 | 61.24 | 221447.24 | 3616.35 2014-05-28 06:41:00 | 3617.43 | 3617.45 | 3615.00 | 3615.95 | 24.88 | 89944.85 | 3615.87 2014-05-28 06:42:00 | 3615.95 | 3616.56 | 3615.95 | 3616.12 | 14.27 | 51605.49 | 3616.36 2014-05-28 06:43:00 | 3616.56 | 3617.00 | 3616.12 | 3617.00 | 2.01 | 7264.94 | 3616.20 2014-05-28 06:44:00 | 3617.02 | 3617.02 | 3616.12 | 3616.12 | 11.28 | 40793.79 | 3616.47 2014-05-28 06:45:00 | 3616.12 | 3617.19 | 3615.00 | 3615.52 | 78.34 | 283291.20 | 3616.08 2014-05-28 06:46:00 | 3616.36 | 3616.38 | 3615.40 | 3616.02 | 15.28 | 55254.62 | 3615.90 2014-05-28 06:47:00 | 3615.89 | 3616.48 | 3615.01 | 3615.02 | 76.86 | 277911.16 | 3615.81 2014-05-28 06:48:00 | 3615.02 | 3615.46 | 3615.00 | 3615.00 | 7.66 | 27706.10 | 3615.10 2014-05-28 06:49:00 | 3615.40 | 3616.97 | 3615.40 | 3616.06 | 53.93 | 195006.22 | 3615.98 2014-05-28 06:50:00 | 3617.00 | 3618.00 | 3616.43 | 3617.98 | 51.47 | 186173.24 | 3617.40 2014-05-28 06:51:00 | 3618.40 | 3619.60 | 3617.28 | 3618.55 | 54.68 | 197850.17 | 3618.53 2014-05-28 06:52:00 | 3618.87 | 3621.00 | 3618.84 | 3619.13 | 63.18 | 228708.36 | 3619.72 2014-05-28 06:53:00 | 3619.11 | 3619.84 | 3618.40 | 3619.00 | 43.54 | 157572.97 | 3619.04 2014-05-28 06:54:00 | 3618.76 | 3619.43 | 3617.00 | 3618.11 | 51.37 | 185874.78 | 3618.35 2014-05-28 06:55:00 | 3617.00 | 3617.70 | 3616.00 | 3616.00 | 21.24 | 76813.39 | 3616.96 2014-05-28 06:56:00 | 3616.00 | 3616.58 | 3615.56 | 3615.58 | 27.78 | 100472.13 | 3616.19 2014-05-28 06:57:00 | 3615.58 | 3617.98 | 3615.00 | 3617.98 | 36.77 | 132951.37 | 3616.15 2014-05-28 06:58:00 | 3616.15 | 3617.63 | 3616.15 | 3616.44 | 43.82 | 158476.28 | 3616.86 2014-05-28 06:59:00 | 3616.85 | 3619.85 | 3616.10 | 3619.40 | 92.92 | 336161.97 | 3617.76 2014-05-28 07:00:00 | 3618.12 | 3622.80 | 3618.12 | 3622.80 | 53.30 | 192975.22 | 3620.82 2014-05-28 07:01:00 | 3621.95 | 3625.00 | 3621.95 | 3624.13 | 77.67 | 281450.81 | 3623.67 2014-05-28 07:02:00 | 3624.13 | 3624.18 | 3622.10 | 3624.00 | 56.09 | 203250.69 | 3623.39 2014-05-28 07:03:00 | 3624.00 | 3624.00 | 3621.93 | 3621.93 | 15.14 | 54841.45 | 3623.49 2014-05-28 07:04:00 | 3621.93 | 3621.93 | 3617.19 | 3618.00 | 21.27 | 76971.26 | 3618.43 2014-05-28 07:05:00 | 3618.06 | 3618.06 | 3616.00 | 3616.02 | 25.97 | 93914.52 | 3616.55 2014-05-28 07:06:00 | 3616.13 | 3617.06 | 3616.13 | 3617.00 | 21.94 | 79342.51 | 3616.83 2014-05-28 07:07:00 | 3617.52 | 3618.79 | 3617.52 | 3617.94 | 25.24 | 91329.48 | 3618.01 2014-05-28 07:08:00 | 3617.52 | 3617.99 | 3615.62 | 3615.62 | 23.04 | 83329.17 | 3617.03 2014-05-28 07:09:00 | 3615.62 | 3615.62 | 3614.00 | 3615.00 | 67.22 | 242982.84 | 3614.90 2014-05-28 07:10:00 | 3616.00 | 3616.82 | 3615.18 | 3615.71 | 46.30 | 167422.42 | 3616.11 2014-05-28 07:11:00 | 3616.55 | 3617.84 | 3616.12 | 3617.61 | 33.06 | 119582.10 | 3616.90 2014-05-28 07:12:00 | 3617.63 | 3618.02 | 3616.49 | 3617.96 | 43.39 | 156972.58 | 3617.55 2014-05-28 07:13:00 | 3617.00 | 3617.00 | 3616.21 | 3616.98 | 3.62 | 13082.53 | 3616.96 2014-05-28 07:14:00 | 3616.98 | 3617.00 | 3613.58 | 3613.58 | 30.87 | 111559.54 | 3614.32 2014-05-28 07:15:00 | 3613.06 | 3614.89 | 3613.00 | 3613.00 | 68.40 | 247173.22 | 3613.59 2014-05-28 07:16:00 | 3613.02 | 3617.00 | 3612.12 | 3615.05 | 27.34 | 98784.49 | 3613.58 2014-05-28 07:17:00 | 3615.03 | 3617.80 | 3613.00 | 3617.80 | 76.00 | 274723.34 | 3614.83 2014-05-28 07:18:00 | 3616.21 | 3616.25 | 3613.32 | 3614.86 | 37.24 | 134609.24 | 3614.84 2014-05-28 07:19:00 | 3613.51 | 3615.00 | 3613.21 | 3613.83 | 49.60 | 179273.09 | 3614.30 2014-05-28 07:20:00 | 3613.10 | 3613.10 | 3610.10 | 3610.94 | 46.09 | 166440.92 | 3611.29 2014-05-28 07:21:00 | 3610.94 | 3613.00 | 3610.00 | 3610.06 | 44.41 | 160347.02 | 3610.36 2014-05-28 07:22:00 | 3610.06 | 3610.08 | 3608.00 | 3609.95 | 66.93 | 241607.25 | 3609.74 2014-05-28 07:23:00 | 3609.93 | 3609.93 | 3607.00 | 3607.00 | 100.43 | 362385.60 | 3608.52 2014-05-28 07:24:00 | 3607.00 | 3607.03 | 3605.00 | 3606.56 | 35.42 | 127760.73 | 3606.72 2014-05-28 07:25:00 | 3606.24 | 3607.50 | 3605.00 | 3605.22 | 32.71 | 117947.89 | 3605.65 2014-05-28 07:26:00 | 3605.22 | 3605.22 | 3600.00 | 3605.04 | 107.45 | 387144.23 | 3602.88 2014-05-28 07:27:00 | 3604.91 | 3607.02 | 3604.00 | 3607.02 | 88.16 | 317893.78 | 3605.83 2014-05-28 07:28:00 | 3607.81 | 3612.00 | 3606.02 | 3612.00 | 74.77 | 269794.72 | 3608.57 2014-05-28 07:29:00 | 3612.04 | 3612.06 | 3608.88 | 3609.00 | 58.51 | 211258.53 | 3610.70 2014-05-28 07:30:00 | 3608.50 | 3609.91 | 3607.25 | 3608.97 | 19.92 | 71887.30 | 3608.44 2014-05-28 07:31:00 | 3608.97 | 3610.88 | 3608.08 | 3609.86 | 67.33 | 243039.81 | 3609.68 2014-05-28 07:32:00 | 3609.86 | 3611.08 | 3609.78 | 3611.00 | 19.67 | 71011.17 | 3610.13 2014-05-28 07:33:00 | 3611.02 | 3612.93 | 3611.00 | 3612.04 | 39.87 | 144014.35 | 3612.37 2014-05-28 07:34:00 | 3612.04 | 3612.50 | 3610.93 | 3610.93 | 36.43 | 131579.83 | 3611.66 2014-05-28 07:35:00 | 3611.00 | 3612.72 | 3611.00 | 3612.25 | 79.73 | 288005.87 | 3612.08 2014-05-28 07:36:00 | 3611.08 | 3612.26 | 3609.00 | 3610.00 | 28.66 | 103471.88 | 3610.32 2014-05-28 07:37:00 | 3609.04 | 3609.78 | 3607.06 | 3607.06 | 40.50 | 146162.91 | 3608.78 2014-05-28 07:38:00 | 3607.06 | 3608.94 | 3604.90 | 3607.97 | 53.11 | 191498.96 | 3605.64 2014-05-28 07:39:00 | 3607.97 | 3608.00 | 3604.96 | 3604.98 | 54.67 | 197188.76 | 3606.83 2014-05-28 07:40:00 | 3604.85 | 3608.90 | 3600.00 | 3603.00 | 120.51 | 434263.89 | 3603.70 2014-05-28 07:41:00 | 3602.00 | 3605.53 | 3602.00 | 3604.56 | 44.22 | 159409.11 | 3604.58 2014-05-28 07:42:00 | 3604.55 | 3607.97 | 3604.01 | 3607.07 | 26.46 | 95388.46 | 3605.55 2014-05-28 07:43:00 | 3607.97 | 3607.97 | 3600.10 | 3602.89 | 31.30 | 112819.67 | 3604.00 2014-05-28 07:44:00 | 3602.91 | 3603.59 | 3601.98 | 3602.98 | 94.50 | 340452.78 | 3602.75 2014-05-28 07:45:00 | 3602.83 | 3605.44 | 3602.81 | 3605.44 | 22.08 | 79564.15 | 3603.12 2014-05-28 07:46:00 | 3605.27 | 3605.31 | 3603.07 | 3604.00 | 86.25 | 310860.90 | 3604.18 2014-05-28 07:47:00 | 3603.00 | 3604.44 | 3601.00 | 3602.71 | 21.01 | 75689.77 | 3602.39 2014-05-28 07:48:00 | 3602.50 | 3603.89 | 3600.10 | 3603.85 | 40.49 | 145837.11 | 3601.98 2014-05-28 07:49:00 | 3603.50 | 3605.11 | 3603.50 | 3605.11 | 25.25 | 91012.59 | 3604.17 2014-05-28 07:50:00 | 3606.00 | 3609.00 | 3605.00 | 3608.99 | 81.34 | 293457.36 | 3607.61 2014-05-28 07:51:00 | 3607.73 | 3610.00 | 3606.12 | 3610.00 | 25.87 | 93336.45 | 3607.62 2014-05-28 07:52:00 | 3609.05 | 3612.00 | 3607.05 | 3611.47 | 54.03 | 195136.61 | 3611.50 2014-05-28 07:53:00 | 3611.30 | 3611.93 | 3608.96 | 3609.00 | 56.83 | 205170.21 | 3610.44 2014-05-28 07:54:00 | 3609.97 | 3611.97 | 3609.97 | 3611.97 | 23.38 | 84430.50 | 3610.76 2014-05-28 07:55:00 | 3610.19 | 3619.00 | 3610.10 | 3613.34 | 70.18 | 253698.11 | 3614.81 2014-05-28 07:56:00 | 3613.32 | 3615.23 | 3612.98 | 3614.01 | 117.44 | 424481.43 | 3614.52 2014-05-28 07:57:00 | 3614.05 | 3615.35 | 3614.03 | 3614.96 | 49.42 | 178657.42 | 3614.94 2014-05-28 07:58:00 | 3614.98 | 3615.64 | 3612.03 | 3613.62 | 24.42 | 88251.71 | 3614.65 2014-05-28 07:59:00 | 3612.48 | 3613.64 | 3612.30 | 3612.38 | 73.64 | 266040.69 | 3612.87 2014-05-28 08:00:00 | 3612.44 | 3615.00 | 3612.30 | 3613.92 | 48.07 | 173696.45 | 3613.41 2014-05-28 08:01:00 | 3614.00 | 3615.02 | 3612.81 | 3614.28 | 29.63 | 107093.68 | 3614.37 2014-05-28 08:02:00 | 3613.17 | 3617.00 | 3613.17 | 3616.14 | 41.25 | 149126.66 | 3615.63 2014-05-28 08:03:00 | 3616.16 | 3618.00 | 3614.00 | 3615.00 | 57.69 | 208637.52 | 3616.65 2014-05-28 08:04:00 | 3615.02 | 3617.12 | 3613.10 | 3613.94 | 67.83 | 245209.85 | 3615.22 2014-05-28 08:05:00 | 3613.10 | 3613.10 | 3612.12 | 3612.67 | 11.09 | 40050.17 | 3612.35 2014-05-28 08:06:00 | 3614.00 | 3614.98 | 3612.73 | 3613.64 | 16.88 | 61027.12 | 3614.49 2014-05-28 08:07:00 | 3613.68 | 3614.99 | 3613.68 | 3613.88 | 27.01 | 97623.17 | 3614.33 2014-05-28 08:08:00 | 3613.88 | 3614.03 | 3613.44 | 3613.46 | 11.73 | 42383.23 | 3613.85 2014-05-28 08:09:00 | 3613.48 | 3613.54 | 3613.48 | 3613.52 | 8.41 | 30404.02 | 3613.50 2014-05-28 08:10:00 | 3613.60 | 3614.70 | 3613.50 | 3613.62 | 20.83 | 75264.89 | 3613.99 2014-05-28 08:11:00 | 3613.57 | 3613.57 | 3607.61 | 3608.79 | 22.06 | 79656.68 | 3611.07 2014-05-28 08:12:00 | 3608.69 | 3610.60 | 3606.02 | 3606.37 | 54.15 | 195438.18 | 3609.40 2014-05-28 08:13:00 | 3606.20 | 3607.57 | 3606.20 | 3607.21 | 83.04 | 299518.99 | 3606.84 2014-05-28 08:14:00 | 3607.33 | 3609.54 | 3607.33 | 3609.54 | 30.51 | 110103.02 | 3608.28 2014-05-28 08:15:00 | 3608.27 | 3609.44 | 3608.00 | 3608.10 | 92.33 | 333165.26 | 3608.61 2014-05-28 08:16:00 | 3608.12 | 3608.95 | 3608.08 | 3608.61 | 16.14 | 58219.04 | 3608.25 2014-05-28 08:17:00 | 3608.75 | 3609.96 | 3607.94 | 3608.02 | 9.71 | 35050.43 | 3608.61 2014-05-28 08:18:00 | 3607.33 | 3607.53 | 3606.03 | 3606.38 | 87.16 | 314350.66 | 3606.80 2014-05-28 08:19:00 | 3606.96 | 3608.00 | 3606.96 | 3608.00 | 1.84 | 6626.28 | 3607.12 2014-05-28 08:20:00 | 3608.00 | 3608.00 | 3607.53 | 3607.53 | 7.08 | 25543.90 | 3607.90 2014-05-28 08:21:00 | 3607.53 | 3608.12 | 3607.53 | 3608.12 | 0.77 | 2767.34 | 3608.00 2014-05-28 08:22:00 | 3608.12 | 3608.12 | 3607.96 | 3608.00 | 13.10 | 47271.97 | 3608.00 2014-05-28 08:23:00 | 3607.98 | 3610.04 | 3607.94 | 3610.01 | 41.17 | 148617.10 | 3609.58 2014-05-28 08:24:00 | 3610.02 | 3611.72 | 3608.32 | 3611.11 | 64.35 | 232267.13 | 3609.72 2014-05-28 08:25:00 | 3611.11 | 3611.59 | 3609.42 | 3609.44 | 35.88 | 129570.89 | 3610.83 2014-05-28 08:26:00 | 3609.46 | 3609.46 | 3608.00 | 3608.00 | 39.64 | 143032.37 | 3608.56 2014-05-28 08:27:00 | 3608.02 | 3608.02 | 3607.02 | 3607.28 | 32.34 | 116686.58 | 3607.78 2014-05-28 08:28:00 | 3607.32 | 3607.32 | 3603.00 | 3603.00 | 91.29 | 329102.71 | 3605.14 2014-05-28 08:29:00 | 3603.00 | 3603.00 | 3597.98 | 3597.98 | 269.03 | 968599.48 | 3600.33 2014-05-28 08:30:00 | 3597.96 | 3597.96 | 3585.00 | 3589.00 | 156.53 | 562011.25 | 3590.44 2014-05-28 08:31:00 | 3590.00 | 3591.83 | 3580.00 | 3580.02 | 267.29 | 957703.18 | 3583.01 2014-05-28 08:32:00 | 3580.23 | 3588.20 | 3580.02 | 3587.90 | 110.81 | 397222.72 | 3584.82 2014-05-28 08:33:00 | 3587.90 | 3588.00 | 3580.02 | 3582.85 | 93.96 | 336676.02 | 3583.22 2014-05-28 08:34:00 | 3580.42 | 3582.85 | 3575.91 | 3580.00 | 133.02 | 476083.51 | 3579.04 2014-05-28 08:35:00 | 3580.00 | 3584.94 | 3571.02 | 3572.01 | 176.90 | 632828.21 | 3577.36 2014-05-28 08:36:00 | 3572.14 | 3580.05 | 3570.00 | 3577.00 | 203.46 | 727508.23 | 3575.77 2014-05-28 08:37:00 | 3576.98 | 3581.00 | 3572.00 | 3573.22 | 170.35 | 609124.14 | 3575.83 2014-05-28 08:38:00 | 3573.20 | 3579.00 | 3573.01 | 3577.00 | 111.61 | 398993.19 | 3574.86 2014-05-28 08:39:00 | 3577.00 | 3580.00 | 3576.01 | 3578.92 | 88.57 | 316992.04 | 3578.88 2014-05-28 08:40:00 | 3578.89 | 3578.89 | 3574.86 | 3574.86 | 125.46 | 448679.82 | 3576.16 2014-05-28 08:41:00 | 3574.86 | 3575.00 | 3569.95 | 3572.94 | 141.80 | 506520.27 | 3572.13 2014-05-28 08:42:00 | 3570.22 | 3575.10 | 3570.22 | 3573.90 | 100.59 | 359412.41 | 3573.01 2014-05-28 08:43:00 | 3573.25 | 3576.10 | 3572.84 | 3573.02 | 125.41 | 448276.18 | 3574.40 2014-05-28 08:44:00 | 3573.00 | 3578.80 | 3572.02 | 3577.00 | 175.46 | 627348.49 | 3575.51 2014-05-28 08:45:00 | 3577.00 | 3577.92 | 3572.00 | 3572.97 | 52.53 | 187832.21 | 3575.99 2014-05-28 08:46:00 | 3572.00 | 3574.00 | 3566.01 | 3568.00 | 121.29 | 432842.87 | 3568.75 2014-05-28 08:47:00 | 3568.03 | 3568.03 | 3566.00 | 3567.00 | 189.28 | 675002.55 | 3566.25 2014-05-28 08:48:00 | 3567.04 | 3569.80 | 3566.22 | 3569.02 | 133.00 | 474514.89 | 3567.75 2014-05-28 08:49:00 | 3568.08 | 3572.70 | 3568.00 | 3570.00 | 91.82 | 327777.94 | 3569.87 2014-05-28 08:50:00 | 3570.10 | 3571.00 | 3567.00 | 3571.00 | 122.95 | 438778.12 | 3568.72 2014-05-28 08:51:00 | 3568.00 | 3572.00 | 3567.11 | 3571.00 | 89.81 | 320659.64 | 3570.46 2014-05-28 08:52:00 | 3571.90 | 3576.90 | 3571.00 | 3576.00 | 130.16 | 465235.58 | 3574.42 2014-05-28 08:53:00 | 3575.98 | 3581.71 | 3575.98 | 3581.71 | 164.38 | 588370.27 | 3579.37 2014-05-28 08:54:00 | 3581.71 | 3584.84 | 3576.51 | 3576.51 | 141.83 | 507932.35 | 3581.23 2014-05-28 08:55:00 | 3576.17 | 3579.00 | 3576.00 | 3578.00 | 61.75 | 220924.59 | 3577.73 2014-05-28 08:56:00 | 3577.98 | 3578.00 | 3575.00 | 3575.00 | 92.45 | 330677.70 | 3576.83 2014-05-28 08:57:00 | 3574.03 | 3574.90 | 3572.00 | 3572.10 | 26.91 | 96138.64 | 3573.00 2014-05-28 08:58:00 | 3572.10 | 3573.00 | 3569.00 | 3571.00 | 140.52 | 501708.75 | 3570.30 2014-05-28 08:59:00 | 3571.63 | 3579.98 | 3571.08 | 3577.97 | 116.27 | 415602.86 | 3574.37 2014-05-28 09:00:00 | 3576.05 | 3577.90 | 3574.00 | 3574.00 | 46.89 | 167666.17 | 3575.66 2014-05-28 09:01:00 | 3574.97 | 3576.54 | 3573.30 | 3575.98 | 59.96 | 214345.94 | 3574.99 2014-05-28 09:02:00 | 3575.04 | 3579.90 | 3574.87 | 3575.12 | 129.97 | 464771.73 | 3576.13 2014-05-28 09:03:00 | 3575.12 | 3575.52 | 3573.37 | 3575.00 | 84.87 | 303369.38 | 3574.56 2014-05-28 09:04:00 | 3575.02 | 3576.07 | 3573.03 | 3573.03 | 42.77 | 152916.21 | 3574.98 2014-05-28 09:05:00 | 3573.16 | 3573.46 | 3566.00 | 3566.00 | 144.26 | 514851.08 | 3568.99 2014-05-28 09:06:00 | 3566.00 | 3575.48 | 3565.00 | 3565.00 | 219.50 | 782826.12 | 3566.45 2014-05-28 09:07:00 | 3565.96 | 3567.44 | 3565.00 | 3567.10 | 51.91 | 185110.77 | 3565.79 2014-05-28 09:08:00 | 3567.10 | 3568.00 | 3565.34 | 3568.00 | 79.53 | 283645.53 | 3566.48 2014-05-28 09:09:00 | 3568.00 | 3569.00 | 3566.00 | 3566.00 | 41.20 | 146974.06 | 3567.16 2014-05-28 09:10:00 | 3566.02 | 3566.02 | 3565.00 | 3565.02 | 86.67 | 308980.13 | 3565.18 2014-05-28 09:11:00 | 3565.02 | 3569.00 | 3565.02 | 3568.84 | 34.11 | 121668.36 | 3567.36 2014-05-28 09:12:00 | 3567.41 | 3569.99 | 3567.00 | 3567.50 | 82.63 | 294815.63 | 3567.94 2014-05-28 09:13:00 | 3568.97 | 3572.00 | 3568.00 | 3571.02 | 112.44 | 401378.77 | 3569.78 2014-05-28 09:14:00 | 3571.99 | 3572.98 | 3567.20 | 3567.20 | 73.41 | 262041.84 | 3569.66 2014-05-28 09:15:00 | 3567.21 | 3571.21 | 3565.00 | 3571.21 | 86.59 | 308873.56 | 3567.00 2014-05-28 09:16:00 | 3572.00 | 3574.00 | 3568.00 | 3572.33 | 92.67 | 330969.89 | 3571.49 2014-05-28 09:17:00 | 3572.32 | 3573.00 | 3570.12 | 3573.00 | 80.71 | 288305.79 | 3571.94 2014-05-28 09:18:00 | 3572.96 | 3574.00 | 3568.90 | 3569.01 | 83.87 | 299568.09 | 3571.90 2014-05-28 09:19:00 | 3568.78 | 3573.99 | 3568.78 | 3569.94 | 53.44 | 190768.40 | 3569.83 2014-05-28 09:20:00 | 3569.99 | 3570.93 | 3569.22 | 3570.93 | 24.75 | 88355.75 | 3569.93 2014-05-28 09:21:00 | 3570.91 | 3572.00 | 3568.93 | 3572.00 | 30.20 | 107823.10 | 3570.66 2014-05-28 09:22:00 | 3571.94 | 3575.00 | 3571.94 | 3575.00 | 34.98 | 124987.92 | 3573.43 2014-05-28 09:23:00 | 3575.00 | 3577.86 | 3573.01 | 3575.00 | 59.00 | 210894.30 | 3574.72 2014-05-28 09:24:00 | 3574.03 | 3578.00 | 3572.98 | 3577.08 | 78.44 | 280452.72 | 3575.15 2014-05-28 09:25:00 | 3577.76 | 3584.75 | 3575.00 | 3582.02 | 116.44 | 416862.03 | 3580.21 2014-05-28 09:26:00 | 3582.06 | 3583.90 | 3579.00 | 3580.00 | 111.58 | 399556.93 | 3580.93 2014-05-28 09:27:00 | 3580.00 | 3587.00 | 3578.02 | 3586.00 | 87.30 | 312925.82 | 3584.36 2014-05-28 09:28:00 | 3585.00 | 3587.00 | 3580.98 | 3581.00 | 110.02 | 394304.85 | 3584.04 2014-05-28 09:29:00 | 3582.00 | 3584.00 | 3577.02 | 3578.73 | 81.50 | 291772.93 | 3580.26 2014-05-28 09:30:00 | 3578.70 | 3583.50 | 3578.08 | 3583.50 | 18.39 | 65852.73 | 3580.70 2014-05-28 09:31:00 | 3583.52 | 3585.00 | 3580.00 | 3580.97 | 53.40 | 191286.71 | 3582.28 2014-05-28 09:32:00 | 3580.54 | 3581.47 | 3580.10 | 3581.00 | 15.52 | 55572.54 | 3580.94 2014-05-28 09:33:00 | 3580.02 | 3581.00 | 3579.00 | 3580.00 | 64.72 | 231676.26 | 3579.95 2014-05-28 09:34:00 | 3579.98 | 3581.00 | 3578.00 | 3581.00 | 23.50 | 84118.74 | 3579.37 2014-05-28 09:35:00 | 3579.78 | 3582.50 | 3579.78 | 3582.50 | 12.60 | 45102.21 | 3580.96 2014-05-28 09:36:00 | 3582.98 | 3584.48 | 3581.89 | 3582.92 | 43.75 | 156754.77 | 3582.97 2014-05-28 09:37:00 | 3583.04 | 3584.57 | 3583.00 | 3584.50 | 27.02 | 96828.07 | 3583.97 2014-05-28 09:38:00 | 3584.52 | 3585.06 | 3582.56 | 3585.04 | 52.41 | 187834.59 | 3584.29 2014-05-28 09:39:00 | 3585.06 | 3592.00 | 3585.00 | 3589.10 | 43.31 | 155402.56 | 3587.81 2014-05-28 09:40:00 | 3588.50 | 3590.00 | 3588.44 | 3588.46 | 68.93 | 247390.87 | 3589.17 2014-05-28 09:41:00 | 3588.00 | 3588.00 | 3583.00 | 3583.81 | 37.83 | 135617.58 | 3584.83 2014-05-28 09:42:00 | 3583.70 | 3583.72 | 3581.96 | 3583.02 | 42.65 | 152794.03 | 3582.93 2014-05-28 09:43:00 | 3583.04 | 3584.00 | 3582.00 | 3582.73 | 41.48 | 148599.12 | 3582.86 2014-05-28 09:44:00 | 3582.73 | 3582.73 | 3581.00 | 3581.07 | 8.25 | 29540.46 | 3581.96 2014-05-28 09:45:00 | 3581.07 | 3581.88 | 3578.01 | 3578.02 | 57.22 | 204878.31 | 3580.60 2014-05-28 09:46:00 | 3578.02 | 3578.93 | 3575.03 | 3576.79 | 56.69 | 202764.72 | 3576.67 2014-05-28 09:47:00 | 3575.05 | 3578.61 | 3575.01 | 3577.87 | 56.36 | 201606.47 | 3577.12 2014-05-28 09:48:00 | 3577.57 | 3578.62 | 3576.00 | 3576.99 | 57.05 | 204084.96 | 3577.17 2014-05-28 09:49:00 | 3576.00 | 3576.00 | 3573.94 | 3573.94 | 18.16 | 64905.16 | 3575.06 2014-05-28 09:50:00 | 3573.00 | 3573.94 | 3570.01 | 3571.00 | 58.62 | 209395.00 | 3572.14 2014-05-28 09:51:00 | 3571.00 | 3576.00 | 3570.00 | 3575.00 | 110.28 | 393892.50 | 3571.91 2014-05-28 09:52:00 | 3574.62 | 3577.51 | 3574.10 | 3577.51 | 14.04 | 50193.61 | 3575.81 2014-05-28 09:53:00 | 3577.99 | 3578.03 | 3570.08 | 3573.00 | 54.99 | 196453.98 | 3572.80 2014-05-28 09:54:00 | 3573.00 | 3573.79 | 3571.08 | 3572.84 | 27.55 | 98414.43 | 3572.86 2014-05-28 09:55:00 | 3573.06 | 3577.48 | 3572.00 | 3577.48 | 19.15 | 68419.29 | 3573.74 2014-05-28 09:56:00 | 3576.04 | 3577.28 | 3574.00 | 3575.00 | 41.99 | 150127.70 | 3575.66 2014-05-28 09:57:00 | 3575.00 | 3576.95 | 3574.00 | 3576.95 | 31.93 | 114150.69 | 3575.14 2014-05-28 09:58:00 | 3576.88 | 3578.05 | 3576.00 | 3577.00 | 8.36 | 29892.91 | 3576.56 2014-05-28 09:59:00 | 3577.00 | 3579.97 | 3576.29 | 3579.56 | 85.04 | 304326.57 | 3578.71 2014-05-28 10:00:00 | 3578.30 | 3579.48 | 3577.01 | 3577.01 | 33.30 | 119158.47 | 3578.76 2014-05-28 10:01:00 | 3577.11 | 3577.96 | 3575.98 | 3576.00 | 20.77 | 74284.23 | 3576.69 2014-05-28 10:02:00 | 3575.69 | 3576.00 | 3575.01 | 3575.01 | 2.27 | 8117.13 | 3575.83 2014-05-28 10:03:00 | 3575.01 | 3576.00 | 3575.01 | 3575.90 | 2.36 | 8434.93 | 3575.64 2014-05-28 10:04:00 | 3575.90 | 3576.00 | 3575.90 | 3575.90 | 28.31 | 101221.44 | 3575.97 2014-05-28 10:05:00 | 3575.90 | 3575.91 | 3571.00 | 3573.91 | 36.07 | 128928.99 | 3574.01 2014-05-28 10:06:00 | 3573.91 | 3573.91 | 3569.00 | 3571.90 | 53.58 | 191363.56 | 3571.28 2014-05-28 10:07:00 | 3570.35 | 3570.35 | 3569.00 | 3569.35 | 46.57 | 166234.99 | 3569.80 2014-05-28 10:08:00 | 3570.22 | 3572.76 | 3569.00 | 3571.33 | 96.14 | 343309.97 | 3570.98 2014-05-28 10:09:00 | 3572.95 | 3572.95 | 3571.60 | 3572.95 | 29.26 | 104527.40 | 3572.61 2014-05-28 10:10:00 | 3572.95 | 3574.00 | 3571.69 | 3574.00 | 13.38 | 47801.76 | 3572.89 2014-05-28 10:11:00 | 3574.00 | 3576.00 | 3573.52 | 3576.00 | 18.24 | 65193.71 | 3574.61 2014-05-28 10:12:00 | 3576.00 | 3580.00 | 3575.13 | 3578.10 | 64.65 | 231361.74 | 3578.96 2014-05-28 10:13:00 | 3579.85 | 3583.90 | 3579.85 | 3583.90 | 23.51 | 84211.22 | 3581.32 2014-05-28 10:14:00 | 3582.30 | 3583.90 | 3580.01 | 3582.90 | 48.57 | 173975.08 | 3582.17 2014-05-28 10:15:00 | 3582.90 | 3589.99 | 3580.01 | 3586.56 | 69.11 | 247722.28 | 3584.26 2014-05-28 10:16:00 | 3586.56 | 3589.91 | 3584.25 | 3584.25 | 35.61 | 127703.87 | 3586.48 2014-05-28 10:17:00 | 3584.38 | 3584.98 | 3583.11 | 3583.11 | 21.68 | 77694.95 | 3584.05 2014-05-28 10:18:00 | 3583.11 | 3586.00 | 3583.11 | 3586.00 | 36.65 | 131323.60 | 3583.57 2014-05-28 10:19:00 | 3586.00 | 3587.01 | 3585.82 | 3585.94 | 29.27 | 104975.99 | 3586.35 2014-05-28 10:20:00 | 3585.96 | 3586.09 | 3583.25 | 3584.94 | 57.96 | 207783.21 | 3585.00 2014-05-28 10:21:00 | 3584.07 | 3584.68 | 3583.06 | 3583.06 | 26.37 | 94495.52 | 3583.58 2014-05-28 10:22:00 | 3583.01 | 3583.01 | 3581.77 | 3582.12 | 42.41 | 151924.05 | 3582.35 2014-05-28 10:23:00 | 3582.97 | 3583.00 | 3582.13 | 3583.00 | 10.17 | 36441.01 | 3582.84 2014-05-28 10:24:00 | 3583.00 | 3583.99 | 3582.34 | 3583.59 | 16.61 | 59532.23 | 3583.04 2014-05-28 10:25:00 | 3583.43 | 3583.59 | 3582.42 | 3583.49 | 24.97 | 89468.43 | 3582.75 2014-05-28 10:26:00 | 3583.49 | 3583.49 | 3582.93 | 3583.00 | 26.68 | 95590.80 | 3583.00 2014-05-28 10:27:00 | 3582.43 | 3583.05 | 3582.36 | 3582.98 | 10.42 | 37341.94 | 3582.65 2014-05-28 10:28:00 | 3582.01 | 3582.90 | 3581.28 | 3582.90 | 21.06 | 75449.47 | 3582.60 2014-05-28 10:29:00 | 3582.89 | 3586.00 | 3582.87 | 3585.64 | 79.65 | 285556.92 | 3585.28 2014-05-28 10:30:00 | 3585.64 | 3585.65 | 3584.16 | 3584.27 | 12.76 | 45751.87 | 3584.73 2014-05-28 10:31:00 | 3584.86 | 3584.99 | 3584.29 | 3584.99 | 11.75 | 42110.58 | 3584.79 2014-05-28 10:32:00 | 3584.97 | 3586.00 | 3584.97 | 3586.00 | 73.01 | 261751.88 | 3585.40 2014-05-28 10:33:00 | 3585.98 | 3586.56 | 3585.96 | 3585.96 | 43.80 | 157061.34 | 3586.12 2014-05-28 10:34:00 | 3585.50 | 3585.52 | 3583.00 | 3584.00 | 12.09 | 43320.98 | 3584.69 2014-05-28 10:35:00 | 3584.02 | 3584.05 | 3580.00 | 3580.00 | 31.63 | 113299.01 | 3581.67 2014-05-28 10:36:00 | 3581.42 | 3582.50 | 3579.98 | 3582.45 | 54.57 | 195420.09 | 3580.89 2014-05-28 10:37:00 | 3582.43 | 3582.50 | 3582.42 | 3582.49 | 16.58 | 59404.01 | 3582.44 2014-05-28 10:38:00 | 3582.50 | 3584.00 | 3582.47 | 3584.00 | 26.32 | 94290.14 | 3583.13 2014-05-28 10:39:00 | 3584.02 | 3585.00 | 3584.02 | 3584.99 | 6.76 | 24223.48 | 3584.95 2014-05-28 10:40:00 | 3584.00 | 3585.12 | 3583.22 | 3583.53 | 18.14 | 65010.44 | 3584.41 2014-05-28 10:41:00 | 3583.54 | 3584.20 | 3583.07 | 3584.11 | 12.22 | 43793.06 | 3584.01 2014-05-28 10:42:00 | 3584.11 | 3584.11 | 3582.65 | 3583.30 | 45.94 | 164632.91 | 3583.34 2014-05-28 10:43:00 | 3583.40 | 3584.09 | 3583.04 | 3583.63 | 39.97 | 143248.16 | 3583.53 2014-05-28 10:44:00 | 3583.57 | 3583.57 | 3580.10 | 3580.88 | 7.96 | 28530.98 | 3582.49 2014-05-28 10:45:00 | 3580.02 | 3582.00 | 3579.00 | 3581.00 | 100.86 | 361082.57 | 3580.04 2014-05-28 10:46:00 | 3580.02 | 3580.93 | 3580.00 | 3580.00 | 25.55 | 91467.52 | 3580.22 2014-05-28 10:47:00 | 3579.23 | 3580.46 | 3579.00 | 3579.00 | 68.52 | 245267.63 | 3579.71 2014-05-28 10:48:00 | 3579.00 | 3579.00 | 3576.30 | 3577.68 | 27.22 | 97362.25 | 3577.26 2014-05-28 10:49:00 | 3577.69 | 3577.73 | 3575.30 | 3576.09 | 19.00 | 67961.27 | 3576.72 2014-05-28 10:50:00 | 3575.05 | 3576.51 | 3570.22 | 3573.97 | 25.13 | 89797.74 | 3573.04 2014-05-28 10:51:00 | 3573.03 | 3574.46 | 3573.00 | 3574.00 | 26.11 | 93328.15 | 3574.01 2014-05-28 10:52:00 | 3574.00 | 3575.68 | 3573.24 | 3575.00 | 30.10 | 107603.09 | 3574.50 2014-05-28 10:53:00 | 3575.00 | 3577.56 | 3575.00 | 3577.09 | 23.31 | 83377.17 | 3576.42 2014-05-28 10:54:00 | 3577.78 | 3579.83 | 3577.73 | 3579.00 | 9.86 | 35275.48 | 3578.36 2014-05-28 10:55:00 | 3579.00 | 3579.00 | 3576.00 | 3577.16 | 6.62 | 23706.96 | 3578.95 2014-05-28 10:56:00 | 3577.03 | 3577.40 | 3576.44 | 3577.33 | 7.14 | 25522.24 | 3576.55 2014-05-28 10:57:00 | 3576.50 | 3577.50 | 3576.42 | 3577.50 | 24.11 | 86239.97 | 3576.94 2014-05-28 10:58:00 | 3577.50 | 3580.95 | 3577.50 | 3580.63 | 24.11 | 86293.85 | 3579.02 2014-05-28 10:59:00 | 3579.98 | 3582.00 | 3579.98 | 3580.02 | 22.48 | 80477.00 | 3580.10 2014-05-28 11:00:00 | 3581.00 | 3581.98 | 3580.00 | 3581.98 | 25.71 | 92060.84 | 3581.30 2014-05-28 11:01:00 | 3581.99 | 3582.55 | 3580.07 | 3582.00 | 36.70 | 131455.25 | 3582.08 2014-05-28 11:02:00 | 3581.95 | 3583.00 | 3581.95 | 3582.06 | 16.18 | 57944.99 | 3582.16 2014-05-28 11:03:00 | 3582.06 | 3583.00 | 3581.98 | 3582.00 | 9.48 | 33968.86 | 3582.08 2014-05-28 11:04:00 | 3582.00 | 3582.98 | 3581.98 | 3582.98 | 27.68 | 99165.89 | 3582.58 2014-05-28 11:05:00 | 3582.62 | 3583.60 | 3582.31 | 3582.31 | 6.64 | 23791.32 | 3583.03 2014-05-28 11:06:00 | 3582.31 | 3582.31 | 3581.98 | 3581.98 | 6.00 | 21506.81 | 3582.08 2014-05-28 11:07:00 | 3581.98 | 3582.31 | 3581.00 | 3581.00 | 15.22 | 54502.42 | 3581.91 2014-05-28 11:08:00 | 3581.00 | 3582.02 | 3581.00 | 3581.98 | 17.02 | 60960.13 | 3581.68 2014-05-28 11:09:00 | 3581.98 | 3582.00 | 3581.00 | 3581.00 | 20.20 | 72353.38 | 3581.32 2014-05-28 11:10:00 | 3581.07 | 3581.92 | 3580.88 | 3581.02 | 11.10 | 39764.97 | 3581.14 2014-05-28 11:11:00 | 3581.06 | 3581.06 | 3581.06 | 3581.06 | 1.70 | 6087.80 | 3581.06 2014-05-28 11:12:00 | 3581.11 | 3581.13 | 3581.07 | 3581.07 | 4.17 | 14918.84 | 3581.09 2014-05-28 11:13:00 | 3581.09 | 3581.19 | 3581.02 | 3581.02 | 6.00 | 21479.40 | 3581.09 2014-05-28 11:14:00 | 3581.02 | 3581.02 | 3580.44 | 3580.48 | 23.66 | 84725.03 | 3580.49 2014-05-28 11:15:00 | 3580.00 | 3580.49 | 3580.00 | 3580.48 | 9.99 | 35779.18 | 3580.42 2014-05-28 11:16:00 | 3580.50 | 3582.00 | 3580.50 | 3580.64 | 18.13 | 64938.57 | 3581.63 2014-05-28 11:17:00 | 3580.50 | 3580.50 | 3578.02 | 3579.27 | 47.88 | 171333.97 | 3578.78 2014-05-28 11:18:00 | 3578.02 | 3579.02 | 3578.02 | 3578.05 | 59.80 | 213974.12 | 3578.28 2014-05-28 11:19:00 | 3578.40 | 3580.98 | 3578.36 | 3578.43 | 9.15 | 32729.33 | 3578.54 2014-05-28 11:20:00 | 3578.43 | 3578.43 | 3577.76 | 3577.76 | 28.60 | 102327.91 | 3578.02 2014-05-28 11:21:00 | 3577.50 | 3577.50 | 3574.00 | 3574.00 | 13.20 | 47199.98 | 3574.94 2014-05-28 11:22:00 | 3574.98 | 3575.08 | 3574.96 | 3575.08 | 12.15 | 43432.57 | 3574.99 2014-05-28 11:23:00 | 3575.48 | 3578.42 | 3575.48 | 3578.05 | 8.70 | 31139.08 | 3577.97 2014-05-28 11:24:00 | 3578.06 | 3579.05 | 3578.06 | 3578.88 | 11.06 | 39586.30 | 3578.91 2014-05-28 11:25:00 | 3578.82 | 3579.16 | 3578.82 | 3579.16 | 6.52 | 23328.27 | 3579.05 2014-05-28 11:26:00 | 3579.20 | 3580.44 | 3579.20 | 3580.02 | 31.37 | 112303.70 | 3579.97 2014-05-28 11:27:00 | 3580.02 | 3580.40 | 3579.98 | 3580.05 | 9.20 | 32934.97 | 3580.28 2014-05-28 11:28:00 | 3580.05 | 3581.00 | 3580.05 | 3580.96 | 25.08 | 89800.15 | 3580.69 2014-05-28 11:29:00 | 3580.95 | 3580.96 | 3580.14 | 3580.16 | 7.01 | 25091.49 | 3580.92 2014-05-28 11:30:00 | 3580.28 | 3580.30 | 3580.00 | 3580.00 | 5.23 | 18721.28 | 3580.28 2014-05-28 11:31:00 | 3579.38 | 3579.52 | 3579.38 | 3579.50 | 7.63 | 27300.33 | 3579.43 2014-05-28 11:32:00 | 3579.98 | 3581.00 | 3579.48 | 3580.22 | 44.89 | 160745.34 | 3580.55 2014-05-28 11:33:00 | 3579.50 | 3580.02 | 3579.01 | 3579.01 | 19.81 | 70924.13 | 3579.68 2014-05-28 11:34:00 | 3579.00 | 3580.00 | 3576.97 | 3580.00 | 23.59 | 84417.07 | 3578.66 2014-05-28 11:35:00 | 3580.00 | 3580.00 | 3576.03 | 3577.00 | 46.18 | 165191.18 | 3577.43 2014-05-28 11:36:00 | 3577.58 | 3577.60 | 3575.00 | 3576.08 | 22.12 | 79108.44 | 3576.17 2014-05-28 11:37:00 | 3575.93 | 3577.00 | 3575.24 | 3575.56 | 39.53 | 141350.67 | 3575.87 2014-05-28 11:38:00 | 3576.00 | 3577.26 | 3576.00 | 3577.26 | 4.05 | 14485.92 | 3576.77 2014-05-28 11:39:00 | 3578.00 | 3580.00 | 3578.00 | 3580.00 | 13.04 | 46653.29 | 3578.80 2014-05-28 11:40:00 | 3579.35 | 3580.00 | 3579.00 | 3579.97 | 12.70 | 45460.00 | 3579.53 2014-05-28 11:41:00 | 3579.86 | 3580.00 | 3578.52 | 3580.00 | 28.73 | 102860.14 | 3579.74 2014-05-28 11:42:00 | 3580.00 | 3580.00 | 3578.00 | 3579.68 | 15.32 | 54852.38 | 3579.51 2014-05-28 11:43:00 | 3579.00 | 3579.70 | 3578.48 | 3579.54 | 41.83 | 149725.42 | 3579.38 2014-05-28 11:44:00 | 3579.54 | 3579.54 | 3578.98 | 3578.98 | 4.69 | 16782.16 | 3579.05 2014-05-28 11:45:00 | 3578.00 | 3578.79 | 3577.02 | 3578.64 | 1.89 | 6758.94 | 3578.05 2014-05-28 11:46:00 | 3577.17 | 3578.62 | 3576.98 | 3576.98 | 53.21 | 190366.82 | 3577.92 2014-05-28 11:47:00 | 3576.96 | 3578.16 | 3574.47 | 3576.69 | 26.40 | 94416.62 | 3576.52 2014-05-28 11:48:00 | 3576.61 | 3579.97 | 3576.55 | 3579.97 | 11.44 | 40943.61 | 3578.99 2014-05-28 11:49:00 | 3579.21 | 3580.00 | 3579.21 | 3580.00 | 82.67 | 295939.43 | 3579.98 2014-05-28 11:50:00 | 3580.00 | 3585.00 | 3580.00 | 3584.48 | 58.81 | 210685.15 | 3582.41 2014-05-28 11:51:00 | 3584.50 | 3588.00 | 3584.50 | 3587.00 | 78.08 | 280083.23 | 3586.90 2014-05-28 11:52:00 | 3588.00 | 3591.00 | 3585.16 | 3587.00 | 52.03 | 186681.79 | 3588.31 2014-05-28 11:53:00 | 3587.10 | 3588.00 | 3584.92 | 3584.92 | 29.16 | 104597.26 | 3586.77 2014-05-28 11:54:00 | 3584.85 | 3586.76 | 3584.76 | 3585.98 | 36.19 | 129747.13 | 3585.66 2014-05-28 11:55:00 | 3585.89 | 3585.96 | 3584.24 | 3585.94 | 39.62 | 142034.23 | 3585.27 2014-05-28 11:56:00 | 3584.79 | 3585.93 | 3583.02 | 3583.02 | 43.76 | 156879.04 | 3585.07 2014-05-28 11:57:00 | 3584.00 | 3584.81 | 3583.82 | 3583.92 | 18.02 | 64580.78 | 3584.04 2014-05-28 11:58:00 | 3583.94 | 3587.99 | 3583.94 | 3587.99 | 44.46 | 159417.05 | 3585.95 2014-05-28 11:59:00 | 3587.99 | 3592.98 | 3587.54 | 3591.07 | 131.24 | 471201.86 | 3590.49 2014-05-28 12:00:00 | 3591.86 | 3597.00 | 3590.07 | 3597.00 | 120.85 | 434337.42 | 3594.08 2014-05-28 12:01:00 | 3596.03 | 3601.99 | 3596.03 | 3600.00 | 133.80 | 481585.16 | 3599.21 2014-05-28 12:02:00 | 3600.10 | 3605.60 | 3600.00 | 3600.03 | 155.00 | 558350.74 | 3602.19 2014-05-28 12:03:00 | 3600.03 | 3604.00 | 3600.00 | 3604.00 | 52.62 | 189519.81 | 3601.74 2014-05-28 12:04:00 | 3604.00 | 3605.61 | 3602.00 | 3603.03 | 125.07 | 450799.72 | 3604.49 2014-05-28 12:05:00 | 3603.03 | 3603.03 | 3599.84 | 3600.00 | 45.19 | 162709.21 | 3600.64 2014-05-28 12:06:00 | 3599.84 | 3601.78 | 3598.03 | 3600.07 | 78.33 | 281902.17 | 3599.00 2014-05-28 12:07:00 | 3600.07 | 3602.02 | 3600.00 | 3601.84 | 100.80 | 363023.43 | 3601.39 2014-05-28 12:08:00 | 3601.00 | 3601.77 | 3599.00 | 3600.00 | 61.90 | 222853.80 | 3600.11 2014-05-28 12:09:00 | 3600.13 | 3600.61 | 3598.10 | 3598.28 | 50.11 | 180356.52 | 3599.28 2014-05-28 12:10:00 | 3598.12 | 3598.12 | 3595.00 | 3595.85 | 82.91 | 298106.55 | 3595.76 2014-05-28 12:11:00 | 3595.87 | 3595.91 | 3592.02 | 3592.04 | 27.30 | 98157.87 | 3595.00 2014-05-28 12:12:00 | 3592.04 | 3597.29 | 3592.04 | 3596.04 | 77.92 | 280185.73 | 3595.67 2014-05-28 12:13:00 | 3595.53 | 3599.04 | 3595.51 | 3598.00 | 49.48 | 177978.68 | 3597.20 2014-05-28 12:14:00 | 3598.93 | 3599.90 | 3595.83 | 3596.33 | 31.97 | 115038.06 | 3598.09 2014-05-28 12:15:00 | 3596.76 | 3596.80 | 3594.56 | 3594.56 | 32.70 | 117556.48 | 3595.55 2014-05-28 12:16:00 | 3594.12 | 3594.56 | 3589.50 | 3590.51 | 125.35 | 450134.01 | 3591.13 2014-05-28 12:17:00 | 3590.53 | 3590.53 | 3582.10 | 3582.10 | 73.76 | 264567.06 | 3586.82 2014-05-28 12:18:00 | 3582.91 | 3583.00 | 3565.00 | 3565.00 | 183.46 | 655842.62 | 3574.78 2014-05-28 12:19:00 | 3568.00 | 3574.02 | 3556.18 | 3572.96 | 226.29 | 806475.62 | 3563.90 2014-05-28 12:20:00 | 3570.09 | 3572.96 | 3565.00 | 3566.93 | 186.46 | 665195.57 | 3567.50 2014-05-28 12:21:00 | 3566.91 | 3567.03 | 3564.00 | 3566.09 | 69.13 | 246479.36 | 3565.60 2014-05-28 12:22:00 | 3565.29 | 3566.92 | 3562.00 | 3562.00 | 108.91 | 388238.16 | 3564.79 2014-05-28 12:23:00 | 3561.12 | 3561.94 | 3541.20 | 3545.00 | 268.28 | 952875.89 | 3551.74 2014-05-28 12:24:00 | 3547.04 | 3555.00 | 3542.00 | 3552.00 | 229.69 | 815139.47 | 3548.87 2014-05-28 12:25:00 | 3551.96 | 3555.00 | 3548.96 | 3550.00 | 188.50 | 669212.37 | 3550.29 2014-05-28 12:26:00 | 3551.86 | 3559.00 | 3550.00 | 3557.00 | 155.09 | 551004.06 | 3552.92 2014-05-28 12:27:00 | 3556.80 | 3558.01 | 3550.00 | 3550.91 | 123.64 | 439246.46 | 3552.74 2014-05-28 12:28:00 | 3550.45 | 3558.99 | 3549.05 | 3557.00 | 62.26 | 221221.47 | 3553.13 2014-05-28 12:29:00 | 3557.02 | 3557.96 | 3552.50 | 3552.50 | 76.91 | 273371.86 | 3554.48 2014-05-28 12:30:00 | 3553.94 | 3558.00 | 3551.04 | 3555.00 | 116.67 | 414649.02 | 3554.09 2014-05-28 12:31:00 | 3555.19 | 3562.05 | 3555.17 | 3562.04 | 50.22 | 178740.13 | 3559.21 2014-05-28 12:32:00 | 3562.04 | 3564.00 | 3557.02 | 3561.00 | 176.00 | 626661.95 | 3560.52 2014-05-28 12:33:00 | 3561.00 | 3561.91 | 3556.20 | 3557.94 | 83.57 | 297393.39 | 3558.66 2014-05-28 12:34:00 | 3557.96 | 3559.96 | 3557.00 | 3557.00 | 81.68 | 290641.49 | 3558.47 2014-05-28 12:35:00 | 3557.91 | 3557.91 | 3555.02 | 3556.00 | 53.40 | 189890.31 | 3556.13 2014-05-28 12:36:00 | 3555.16 | 3556.00 | 3553.00 | 3555.00 | 64.61 | 229694.63 | 3554.82 2014-05-28 12:37:00 | 3555.03 | 3557.50 | 3553.00 | 3557.50 | 32.87 | 116864.88 | 3555.37 2014-05-28 12:38:00 | 3556.56 | 3557.00 | 3554.70 | 3555.67 | 46.60 | 165715.36 | 3555.89 2014-05-28 12:39:00 | 3555.20 | 3556.62 | 3553.02 | 3554.02 | 127.12 | 451882.61 | 3554.77 2014-05-28 12:40:00 | 3553.45 | 3554.73 | 3551.00 | 3551.00 | 76.93 | 273299.88 | 3552.39 2014-05-28 12:41:00 | 3551.02 | 3552.65 | 3549.95 | 3549.95 | 48.69 | 172885.81 | 3550.67 2014-05-28 12:42:00 | 3549.00 | 3552.86 | 3547.67 | 3547.95 | 61.04 | 216686.01 | 3549.79 2014-05-28 12:43:00 | 3547.90 | 3547.90 | 3544.00 | 3544.99 | 65.51 | 232303.82 | 3546.08 2014-05-28 12:44:00 | 3545.00 | 3546.06 | 3543.22 | 3545.85 | 87.09 | 308705.05 | 3544.54 2014-05-28 12:45:00 | 3545.86 | 3551.10 | 3545.86 | 3551.04 | 70.08 | 248707.41 | 3548.76 2014-05-28 12:46:00 | 3551.06 | 3556.99 | 3551.00 | 3556.99 | 126.32 | 448784.00 | 3552.78 2014-05-28 12:47:00 | 3555.05 | 3558.00 | 3552.98 | 3554.95 | 73.14 | 260034.50 | 3555.25 2014-05-28 12:48:00 | 3553.80 | 3554.00 | 3553.03 | 3553.94 | 9.19 | 32653.33 | 3553.91 2014-05-28 12:49:00 | 3553.96 | 3555.04 | 3553.85 | 3554.02 | 50.61 | 179882.14 | 3554.42 2014-05-28 12:50:00 | 3554.02 | 3556.02 | 3554.00 | 3555.02 | 44.42 | 157908.60 | 3554.74 2014-05-28 12:51:00 | 3555.02 | 3555.85 | 3549.37 | 3549.37 | 95.88 | 340731.53 | 3553.58 2014-05-28 12:52:00 | 3549.93 | 3549.93 | 3542.30 | 3542.95 | 48.34 | 171363.92 | 3545.12 2014-05-28 12:53:00 | 3542.84 | 3548.03 | 3540.10 | 3547.04 | 112.50 | 398578.52 | 3543.01 2014-05-28 12:54:00 | 3548.90 | 3548.90 | 3545.70 | 3546.98 | 99.53 | 353111.85 | 3547.69 2014-05-28 12:55:00 | 3546.98 | 3552.04 | 3546.00 | 3552.00 | 39.28 | 139391.37 | 3549.02 2014-05-28 12:56:00 | 3551.98 | 3557.99 | 3551.00 | 3554.83 | 104.46 | 371185.91 | 3553.31 2014-05-28 12:57:00 | 3554.85 | 3556.00 | 3548.00 | 3552.79 | 39.99 | 142143.59 | 3554.12 2014-05-28 12:58:00 | 3553.00 | 3553.00 | 3550.00 | 3551.06 | 14.95 | 53092.54 | 3551.82 2014-05-28 12:59:00 | 3551.00 | 3555.00 | 3547.00 | 3549.00 | 62.25 | 220909.34 | 3548.92 2014-05-28 13:00:00 | 3549.02 | 3551.02 | 3547.00 | 3551.00 | 70.86 | 251488.29 | 3549.29 2014-05-28 13:01:00 | 3551.04 | 3551.05 | 3547.00 | 3547.00 | 74.81 | 265497.70 | 3549.01 2014-05-28 13:02:00 | 3547.00 | 3548.10 | 3543.27 | 3543.27 | 91.79 | 325572.28 | 3546.85 2014-05-28 13:03:00 | 3543.27 | 3551.00 | 3543.10 | 3551.00 | 47.95 | 170053.97 | 3546.63 2014-05-28 13:04:00 | 3550.02 | 3554.97 | 3550.00 | 3553.00 | 87.34 | 310272.40 | 3552.38 2014-05-28 13:05:00 | 3552.00 | 3552.00 | 3549.88 | 3549.92 | 37.28 | 132346.19 | 3550.34 2014-05-28 13:06:00 | 3549.92 | 3552.76 | 3548.46 | 3551.00 | 24.20 | 85929.49 | 3551.39 2014-05-28 13:07:00 | 3550.02 | 3550.94 | 3549.00 | 3549.00 | 42.25 | 149963.92 | 3549.44 2014-05-28 13:08:00 | 3549.00 | 3552.04 | 3547.98 | 3550.00 | 102.94 | 365406.19 | 3549.87 2014-05-28 13:09:00 | 3550.00 | 3550.12 | 3547.36 | 3548.92 | 28.29 | 100400.72 | 3549.61 2014-05-28 13:10:00 | 3548.75 | 3552.00 | 3548.66 | 3551.11 | 26.23 | 93110.22 | 3549.76 2014-05-28 13:11:00 | 3551.06 | 3551.06 | 3549.98 | 3551.04 | 34.91 | 123951.41 | 3550.50 2014-05-28 13:12:00 | 3551.06 | 3551.06 | 3550.02 | 3551.00 | 98.61 | 350160.95 | 3551.04 2014-05-28 13:13:00 | 3550.98 | 3551.06 | 3549.98 | 3551.00 | 43.33 | 153860.37 | 3550.65 2014-05-28 13:14:00 | 3550.12 | 3553.00 | 3549.00 | 3551.04 | 42.01 | 149145.81 | 3550.33 2014-05-28 13:15:00 | 3550.99 | 3551.03 | 3548.92 | 3550.94 | 38.11 | 135278.26 | 3549.77 2014-05-28 13:16:00 | 3550.87 | 3553.00 | 3550.02 | 3551.00 | 50.41 | 179012.10 | 3551.47 2014-05-28 13:17:00 | 3551.76 | 3554.10 | 3551.00 | 3552.03 | 39.88 | 141686.72 | 3553.27 2014-05-28 13:18:00 | 3552.03 | 3552.64 | 3550.00 | 3551.28 | 116.32 | 413113.44 | 3551.62 2014-05-28 13:19:00 | 3551.31 | 3551.31 | 3546.02 | 3546.02 | 38.55 | 136822.91 | 3549.51 2014-05-28 13:20:00 | 3546.02 | 3549.00 | 3546.00 | 3547.34 | 31.58 | 112000.82 | 3547.02 2014-05-28 13:21:00 | 3547.36 | 3548.86 | 3541.10 | 3542.00 | 106.94 | 379268.96 | 3546.66 2014-05-28 13:22:00 | 3542.00 | 3543.98 | 3541.00 | 3542.10 | 110.53 | 391522.56 | 3542.23 2014-05-28 13:23:00 | 3543.95 | 3547.02 | 3542.29 | 3546.00 | 90.60 | 321166.83 | 3545.04 2014-05-28 13:24:00 | 3545.94 | 3546.00 | 3543.00 | 3544.87 | 50.77 | 179981.06 | 3544.82 2014-05-28 13:25:00 | 3544.18 | 3546.00 | 3533.00 | 3533.00 | 232.61 | 823360.76 | 3539.68 2014-05-28 13:26:00 | 3533.98 | 3534.00 | 3523.22 | 3529.00 | 174.73 | 616097.10 | 3526.10 2014-05-28 13:27:00 | 3528.00 | 3535.00 | 3525.22 | 3533.98 | 110.48 | 390105.50 | 3530.94 2014-05-28 13:28:00 | 3534.59 | 3535.38 | 3525.94 | 3525.94 | 63.46 | 224117.80 | 3531.81 2014-05-28 13:29:00 | 3527.00 | 3528.99 | 3523.00 | 3524.00 | 141.09 | 497452.63 | 3525.68 2014-05-28 13:30:00 | 3523.91 | 3524.95 | 3516.01 | 3518.10 | 240.76 | 847406.98 | 3519.79 2014-05-28 13:31:00 | 3520.00 | 3525.00 | 3520.00 | 3524.66 | 122.17 | 430274.12 | 3521.93 2014-05-28 13:32:00 | 3524.66 | 3540.00 | 3524.66 | 3527.00 | 93.96 | 331652.93 | 3529.57 2014-05-28 13:33:00 | 3526.62 | 3527.00 | 3521.40 | 3523.00 | 47.88 | 168714.24 | 3523.69 2014-05-28 13:34:00 | 3523.02 | 3530.00 | 3523.00 | 3527.96 | 53.38 | 188205.08 | 3525.69 2014-05-28 13:35:00 | 3526.00 | 3528.00 | 3525.00 | 3527.77 | 50.84 | 179297.91 | 3526.43 2014-05-28 13:36:00 | 3527.02 | 3530.00 | 3526.00 | 3529.00 | 98.51 | 347487.79 | 3527.44 2014-05-28 13:37:00 | 3529.90 | 3532.00 | 3528.00 | 3529.00 | 120.88 | 426692.76 | 3530.03 2014-05-28 13:38:00 | 3528.91 | 3530.98 | 3527.00 | 3530.02 | 74.68 | 263550.19 | 3529.11 2014-05-28 13:39:00 | 3529.93 | 3531.00 | 3528.14 | 3529.00 | 93.03 | 328385.32 | 3530.08 2014-05-28 13:40:00 | 3528.10 | 3529.00 | 3525.00 | 3527.00 | 70.74 | 249505.36 | 3527.23 2014-05-28 13:41:00 | 3528.00 | 3532.82 | 3528.00 | 3530.86 | 71.18 | 251259.57 | 3530.12 2014-05-28 13:42:00 | 3530.84 | 3532.99 | 3530.22 | 3532.99 | 20.22 | 71419.81 | 3531.61 2014-05-28 13:43:00 | 3532.99 | 3537.00 | 3532.90 | 3535.66 | 120.02 | 424254.58 | 3534.84 2014-05-28 13:44:00 | 3536.00 | 3537.40 | 3533.00 | 3533.00 | 101.07 | 357318.05 | 3535.39 2014-05-28 13:45:00 | 3533.47 | 3534.82 | 3528.92 | 3528.92 | 50.46 | 178228.54 | 3532.43 2014-05-28 13:46:00 | 3528.84 | 3530.00 | 3526.00 | 3528.20 | 34.96 | 123347.74 | 3528.76 2014-05-28 13:47:00 | 3529.00 | 3533.00 | 3529.00 | 3530.00 | 45.86 | 161857.49 | 3529.77 2014-05-28 13:48:00 | 3530.99 | 3531.75 | 3530.10 | 3530.47 | 31.32 | 110579.77 | 3530.64 2014-05-28 13:49:00 | 3531.51 | 3533.95 | 3531.51 | 3533.94 | 38.30 | 135298.66 | 3532.69 2014-05-28 13:50:00 | 3533.50 | 3537.56 | 3533.50 | 3535.96 | 71.98 | 254525.13 | 3536.00 2014-05-28 13:51:00 | 3535.00 | 3537.00 | 3534.95 | 3535.59 | 35.38 | 125092.46 | 3535.78 2014-05-28 13:52:00 | 3536.45 | 3549.99 | 3536.08 | 3549.99 | 104.30 | 369387.05 | 3541.55 2014-05-28 13:53:00 | 3550.00 | 3550.00 | 3541.76 | 3541.76 | 146.77 | 520226.28 | 3544.52 2014-05-28 13:54:00 | 3541.78 | 3545.66 | 3541.76 | 3545.03 | 86.91 | 307945.85 | 3543.27 2014-05-28 13:55:00 | 3545.66 | 3545.91 | 3541.76 | 3542.12 | 33.67 | 119304.24 | 3543.13 2014-05-28 13:56:00 | 3543.00 | 3546.02 | 3541.97 | 3545.88 | 98.64 | 349588.24 | 3544.23 2014-05-28 13:57:00 | 3545.88 | 3553.00 | 3545.86 | 3553.00 | 129.80 | 460636.02 | 3548.70 2014-05-28 13:58:00 | 3552.09 | 3553.02 | 3547.90 | 3548.00 | 162.97 | 578543.62 | 3550.04 2014-05-28 13:59:00 | 3549.00 | 3553.00 | 3548.04 | 3550.00 | 58.49 | 207683.23 | 3550.81 2014-05-28 14:00:00 | 3550.10 | 3550.84 | 3548.00 | 3549.07 | 70.13 | 248936.91 | 3549.65 2014-05-28 14:01:00 | 3549.10 | 3551.99 | 3549.05 | 3550.00 | 49.94 | 177283.75 | 3550.29 2014-05-28 14:02:00 | 3551.50 | 3554.98 | 3550.05 | 3554.72 | 82.73 | 293901.28 | 3552.45 2014-05-28 14:03:00 | 3554.70 | 3557.00 | 3550.11 | 3552.91 | 100.73 | 357936.40 | 3553.49 2014-05-28 14:04:00 | 3552.00 | 3552.00 | 3548.02 | 3550.00 | 80.45 | 285622.05 | 3550.35 2014-05-28 14:05:00 | 3549.99 | 3551.90 | 3549.00 | 3551.10 | 54.72 | 194279.42 | 3550.30 2014-05-28 14:06:00 | 3551.84 | 3551.90 | 3548.20 | 3548.20 | 31.29 | 111088.61 | 3550.18 2014-05-28 14:07:00 | 3548.21 | 3548.97 | 3547.10 | 3548.00 | 87.45 | 310258.91 | 3548.01 2014-05-28 14:08:00 | 3548.02 | 3548.02 | 3546.70 | 3548.02 | 88.19 | 312819.49 | 3547.19 2014-05-28 14:09:00 | 3548.00 | 3550.24 | 3547.54 | 3549.03 | 26.32 | 93404.94 | 3549.22 2014-05-28 14:10:00 | 3549.03 | 3549.03 | 3547.60 | 3548.26 | 27.29 | 96828.68 | 3548.66 2014-05-28 14:11:00 | 3547.84 | 3547.84 | 3547.00 | 3547.05 | 13.68 | 48520.82 | 3547.10 2014-05-28 14:12:00 | 3547.05 | 3549.00 | 3547.05 | 3548.97 | 31.55 | 111952.59 | 3548.19 2014-05-28 14:13:00 | 3549.00 | 3550.98 | 3548.80 | 3550.98 | 22.11 | 78494.54 | 3549.70 2014-05-28 14:14:00 | 3550.98 | 3553.16 | 3550.98 | 3553.16 | 26.14 | 92860.65 | 3552.03 2014-05-28 14:15:00 | 3553.99 | 3561.99 | 3553.99 | 3561.00 | 71.23 | 253455.57 | 3558.22 2014-05-28 14:16:00 | 3561.86 | 3567.00 | 3560.00 | 3567.00 | 73.53 | 261970.79 | 3562.97 2014-05-28 14:17:00 | 3567.02 | 3570.00 | 3565.00 | 3568.06 | 90.09 | 321403.92 | 3567.47 2014-05-28 14:18:00 | 3568.08 | 3568.08 | 3561.21 | 3561.21 | 38.35 | 136736.74 | 3565.40 2014-05-28 14:19:00 | 3561.02 | 3563.75 | 3560.11 | 3560.11 | 47.81 | 170261.82 | 3561.29 2014-05-28 14:20:00 | 3560.11 | 3561.98 | 3555.04 | 3560.14 | 89.32 | 317974.57 | 3559.79 2014-05-28 14:21:00 | 3561.00 | 3562.09 | 3559.95 | 3560.02 | 52.86 | 188225.58 | 3561.17 2014-05-28 14:22:00 | 3559.94 | 3559.94 | 3557.12 | 3557.26 | 58.39 | 207754.39 | 3558.05 2014-05-28 14:23:00 | 3558.10 | 3561.00 | 3556.12 | 3558.91 | 52.04 | 185212.84 | 3558.98 2014-05-28 14:24:00 | 3558.86 | 3560.02 | 3557.20 | 3558.91 | 41.57 | 147953.98 | 3558.90 2014-05-28 14:25:00 | 3558.00 | 3559.41 | 3557.00 | 3558.77 | 62.05 | 220819.90 | 3558.57 2014-05-28 14:26:00 | 3558.05 | 3559.00 | 3556.14 | 3559.00 | 31.42 | 111778.19 | 3557.89 2014-05-28 14:27:00 | 3558.53 | 3559.90 | 3557.00 | 3558.01 | 19.73 | 70210.93 | 3558.23 2014-05-28 14:28:00 | 3558.66 | 3559.00 | 3557.00 | 3559.00 | 55.97 | 199130.62 | 3557.75 2014-05-28 14:29:00 | 3559.92 | 3559.92 | 3557.09 | 3557.99 | 34.89 | 124149.35 | 3558.10 2014-05-28 14:30:00 | 3557.57 | 3560.01 | 3557.57 | 3560.01 | 44.28 | 157575.65 | 3558.86 2014-05-28 14:31:00 | 3560.04 | 3563.55 | 3559.03 | 3560.99 | 39.59 | 140977.06 | 3561.11 2014-05-28 14:32:00 | 3561.00 | 3563.00 | 3560.10 | 3563.00 | 39.17 | 139502.17 | 3561.55 2014-05-28 14:33:00 | 3562.10 | 3562.10 | 3558.00 | 3558.00 | 67.76 | 241227.31 | 3560.13 2014-05-28 14:34:00 | 3558.06 | 3560.00 | 3558.00 | 3558.08 | 89.38 | 318101.51 | 3558.98 2014-05-28 14:35:00 | 3558.02 | 3558.92 | 3556.21 | 3556.31 | 70.48 | 250737.71 | 3557.72 2014-05-28 14:36:00 | 3556.22 | 3556.22 | 3551.10 | 3551.10 | 52.59 | 186891.56 | 3554.02 2014-05-28 14:37:00 | 3551.12 | 3552.00 | 3546.24 | 3551.07 | 105.82 | 375632.19 | 3549.83 2014-05-28 14:38:00 | 3550.04 | 3550.04 | 3547.00 | 3547.00 | 94.26 | 334525.52 | 3548.89 2014-05-28 14:39:00 | 3546.98 | 3550.00 | 3546.08 | 3550.00 | 51.84 | 183926.87 | 3548.25 2014-05-28 14:40:00 | 3550.96 | 3553.99 | 3549.04 | 3549.50 | 91.68 | 325463.56 | 3550.11 2014-05-28 14:41:00 | 3549.30 | 3552.04 | 3549.13 | 3552.04 | 27.90 | 99067.75 | 3550.43 2014-05-28 14:42:00 | 3552.04 | 3552.80 | 3549.20 | 3549.52 | 66.86 | 237383.32 | 3550.40 2014-05-28 14:43:00 | 3549.22 | 3552.80 | 3548.62 | 3551.00 | 95.13 | 337783.16 | 3550.87 2014-05-28 14:44:00 | 3551.06 | 3553.93 | 3550.00 | 3552.82 | 49.78 | 176771.81 | 3550.85 2014-05-28 14:45:00 | 3552.05 | 3553.00 | 3549.95 | 3552.73 | 38.05 | 135098.73 | 3550.74 2014-05-28 14:46:00 | 3552.05 | 3552.05 | 3547.71 | 3549.88 | 51.04 | 181235.81 | 3550.79 2014-05-28 14:47:00 | 3548.96 | 3548.98 | 3543.11 | 3546.96 | 71.21 | 252571.09 | 3547.05 2014-05-28 14:48:00 | 3546.06 | 3548.00 | 3542.20 | 3547.87 | 53.19 | 188618.50 | 3546.19 2014-05-28 14:49:00 | 3547.87 | 3559.98 | 3546.98 | 3558.94 | 120.83 | 429409.86 | 3553.75 2014-05-28 14:50:00 | 3557.82 | 3562.02 | 3554.93 | 3559.00 | 143.77 | 511568.20 | 3558.29 2014-05-28 14:51:00 | 3557.00 | 3559.04 | 3555.00 | 3556.03 | 68.60 | 244036.08 | 3557.17 2014-05-28 14:52:00 | 3555.02 | 3556.12 | 3555.00 | 3556.11 | 32.85 | 116808.54 | 3555.60 2014-05-28 14:53:00 | 3555.92 | 3556.66 | 3554.21 | 3555.21 | 50.03 | 177862.84 | 3555.41 2014-05-28 14:54:00 | 3556.05 | 3556.66 | 3554.23 | 3555.00 | 42.41 | 150783.65 | 3555.38 2014-05-28 14:55:00 | 3554.33 | 3555.59 | 3553.97 | 3553.97 | 22.91 | 81430.85 | 3554.69 2014-05-28 14:56:00 | 3553.93 | 3553.93 | 3551.00 | 3551.00 | 29.21 | 103754.94 | 3552.04 2014-05-28 14:57:00 | 3551.00 | 3552.35 | 3550.46 | 3552.35 | 15.80 | 56123.65 | 3551.91 2014-05-28 14:58:00 | 3552.35 | 3555.99 | 3552.00 | 3555.06 | 46.20 | 164199.91 | 3553.80 2014-05-28 14:59:00 | 3555.08 | 3558.06 | 3555.08 | 3556.08 | 55.15 | 196184.12 | 3557.35 2014-05-28 15:00:00 | 3556.96 | 3557.89 | 3556.00 | 3556.12 | 20.15 | 71668.97 | 3557.13 2014-05-28 15:01:00 | 3556.14 | 3558.00 | 3556.03 | 3558.00 | 45.06 | 160278.72 | 3557.09 2014-05-28 15:02:00 | 3557.00 | 3557.99 | 3554.02 | 3555.00 | 43.61 | 155061.33 | 3555.96 2014-05-28 15:03:00 | 3554.90 | 3557.00 | 3554.09 | 3556.97 | 42.17 | 149959.29 | 3556.23 2014-05-28 15:04:00 | 3556.97 | 3556.98 | 3555.96 | 3555.98 | 15.08 | 53643.30 | 3556.30 2014-05-28 15:05:00 | 3555.00 | 3555.75 | 3554.28 | 3554.35 | 55.68 | 197965.03 | 3555.15 2014-05-28 15:06:00 | 3554.35 | 3554.35 | 3552.12 | 3552.27 | 23.63 | 83940.65 | 3553.04 2014-05-28 15:07:00 | 3553.07 | 3553.64 | 3552.00 | 3552.30 | 60.34 | 214349.55 | 3552.60 2014-05-28 15:08:00 | 3553.00 | 3554.37 | 3552.30 | 3554.37 | 31.36 | 111438.09 | 3553.62 2014-05-28 15:09:00 | 3553.12 | 3555.82 | 3553.12 | 3555.48 | 30.95 | 110010.45 | 3554.46 2014-05-28 15:10:00 | 3555.00 | 3555.43 | 3553.10 | 3553.12 | 17.92 | 63701.97 | 3554.00 2014-05-28 15:11:00 | 3553.12 | 3553.79 | 3553.00 | 3553.54 | 17.58 | 62463.39 | 3553.30 2014-05-28 15:12:00 | 3553.54 | 3555.00 | 3553.12 | 3554.98 | 18.40 | 65404.77 | 3554.61 2014-05-28 15:13:00 | 3554.34 | 3555.00 | 3554.34 | 3555.00 | 3.03 | 10771.62 | 3554.99 2014-05-28 15:14:00 | 3555.00 | 3555.50 | 3554.34 | 3555.50 | 39.15 | 139172.63 | 3554.95 2014-05-28 15:15:00 | 3555.50 | 3555.50 | 3554.82 | 3554.88 | 8.43 | 29961.73 | 3555.02 2014-05-28 15:16:00 | 3554.88 | 3555.50 | 3554.52 | 3555.40 | 44.78 | 159192.73 | 3555.39 2014-05-28 15:17:00 | 3555.02 | 3555.02 | 3554.46 | 3554.48 | 19.70 | 70020.46 | 3554.88 2014-05-28 15:18:00 | 3554.00 | 3555.02 | 3553.16 | 3555.02 | 4.80 | 17066.31 | 3554.74 2014-05-28 15:19:00 | 3555.02 | 3555.50 | 3553.98 | 3555.00 | 20.84 | 74099.06 | 3554.93 2014-05-28 15:20:00 | 3554.02 | 3554.90 | 3553.75 | 3554.90 | 9.58 | 34048.99 | 3554.55 2014-05-28 15:21:00 | 3554.72 | 3555.00 | 3553.04 | 3554.34 | 32.26 | 114645.45 | 3554.13 2014-05-28 15:22:00 | 3554.46 | 3554.57 | 3553.00 | 3553.02 | 67.98 | 241574.05 | 3553.71 2014-05-28 15:23:00 | 3553.04 | 3554.33 | 3553.00 | 3554.33 | 10.71 | 38043.77 | 3553.83 2014-05-28 15:24:00 | 3554.33 | 3554.40 | 3554.12 | 3554.38 | 5.66 | 20131.52 | 3554.29 2014-05-28 15:25:00 | 3554.40 | 3555.00 | 3554.12 | 3555.00 | 20.72 | 73641.36 | 3554.81 2014-05-28 15:26:00 | 3555.00 | 3555.00 | 3554.54 | 3555.00 | 3.44 | 12222.01 | 3554.98 2014-05-28 15:27:00 | 3555.00 | 3555.49 | 3555.00 | 3555.00 | 18.51 | 65806.74 | 3555.01 2014-05-28 15:28:00 | 3555.49 | 3556.01 | 3555.01 | 3556.01 | 3.37 | 11977.28 | 3555.14 2014-05-28 15:29:00 | 3556.82 | 3556.82 | 3555.92 | 3556.52 | 25.73 | 91492.49 | 3556.14 2014-05-28 15:30:00 | 3556.60 | 3558.00 | 3556.58 | 3558.00 | 25.38 | 90285.06 | 3557.47 2014-05-28 15:31:00 | 3558.02 | 3561.98 | 3558.02 | 3560.98 | 72.65 | 258649.95 | 3560.02 2014-05-28 15:32:00 | 3560.49 | 3562.00 | 3560.49 | 3561.12 | 37.98 | 135250.57 | 3561.01 2014-05-28 15:33:00 | 3561.99 | 3566.90 | 3561.20 | 3566.07 | 70.16 | 250022.30 | 3563.75 2014-05-28 15:34:00 | 3566.90 | 3571.00 | 3566.00 | 3566.00 | 81.75 | 291724.02 | 3568.36 2014-05-28 15:35:00 | 3567.92 | 3568.10 | 3567.00 | 3567.10 | 34.58 | 123374.11 | 3567.58 2014-05-28 15:36:00 | 3567.10 | 3567.10 | 3562.00 | 3563.02 | 29.41 | 104835.47 | 3564.26 2014-05-28 15:37:00 | 3563.02 | 3564.98 | 3563.02 | 3564.83 | 23.20 | 82699.17 | 3564.00 2014-05-28 15:38:00 | 3564.79 | 3565.02 | 3563.00 | 3563.79 | 62.96 | 224419.76 | 3564.26 2014-05-28 15:39:00 | 3565.00 | 3567.07 | 3563.00 | 3563.06 | 10.61 | 37808.23 | 3563.45 2014-05-28 15:40:00 | 3564.00 | 3567.12 | 3564.00 | 3567.12 | 102.67 | 366111.47 | 3565.84 2014-05-28 15:41:00 | 3567.10 | 3569.99 | 3563.03 | 3565.04 | 87.18 | 310972.11 | 3566.93 2014-05-28 15:42:00 | 3566.00 | 3568.00 | 3564.88 | 3564.92 | 94.89 | 338485.31 | 3567.02 2014-05-28 15:43:00 | 3564.88 | 3564.88 | 3560.88 | 3562.02 | 51.66 | 184018.60 | 3562.32 2014-05-28 15:44:00 | 3561.26 | 3563.00 | 3560.86 | 3562.03 | 28.27 | 100698.85 | 3561.54 2014-05-28 15:45:00 | 3562.04 | 3562.98 | 3556.03 | 3557.96 | 76.21 | 271309.10 | 3559.88 2014-05-28 15:46:00 | 3557.93 | 3558.18 | 3552.26 | 3555.73 | 44.27 | 157399.25 | 3555.28 2014-05-28 15:47:00 | 3555.71 | 3555.71 | 3553.97 | 3554.94 | 20.89 | 74253.45 | 3555.18 2014-05-28 15:48:00 | 3553.97 | 3555.51 | 3551.00 | 3555.04 | 62.84 | 223235.92 | 3552.34 2014-05-28 15:49:00 | 3555.09 | 3555.57 | 3552.07 | 3552.15 | 45.31 | 161041.41 | 3553.90 2014-05-28 15:50:00 | 3552.50 | 3554.96 | 3551.09 | 3553.98 | 39.83 | 141492.77 | 3552.15 2014-05-28 15:51:00 | 3553.50 | 3555.00 | 3553.28 | 3555.00 | 38.11 | 135454.60 | 3554.12 2014-05-28 15:52:00 | 3555.00 | 3556.94 | 3554.20 | 3556.00 | 79.51 | 282685.50 | 3555.39 2014-05-28 15:53:00 | 3557.00 | 3562.01 | 3557.00 | 3560.14 | 63.98 | 227784.42 | 3560.36 2014-05-28 15:54:00 | 3560.14 | 3561.05 | 3560.00 | 3560.53 | 35.41 | 126072.69 | 3560.67 2014-05-28 15:55:00 | 3560.00 | 3560.04 | 3559.96 | 3560.00 | 44.04 | 156764.66 | 3560.00 2014-05-28 15:56:00 | 3559.90 | 3560.04 | 3559.60 | 3560.04 | 12.84 | 45690.88 | 3559.87 2014-05-28 15:57:00 | 3560.04 | 3560.04 | 3559.50 | 3559.50 | 2.96 | 10544.52 | 3559.93 2014-05-28 15:58:00 | 3560.00 | 3561.00 | 3560.00 | 3561.00 | 9.23 | 32870.17 | 3560.85 2014-05-28 15:59:00 | 3560.88 | 3561.00 | 3560.88 | 3561.00 | 22.11 | 78729.92 | 3560.99 2014-05-28 16:00:00 | 3561.04 | 3562.50 | 3561.04 | 3562.50 | 11.23 | 40005.32 | 3562.04 2014-05-28 16:01:00 | 3561.18 | 3562.96 | 3561.00 | 3561.00 | 32.93 | 117305.27 | 3561.94 2014-05-28 16:02:00 | 3562.43 | 3562.43 | 3560.98 | 3561.03 | 20.30 | 72291.93 | 3561.18 2014-05-28 16:03:00 | 3561.03 | 3562.00 | 3560.02 | 3560.02 | 16.23 | 57774.17 | 3560.81 2014-05-28 16:04:00 | 3560.02 | 3560.02 | 3557.50 | 3557.50 | 39.33 | 139963.80 | 3558.52 2014-05-28 16:05:00 | 3557.45 | 3558.02 | 3555.00 | 3558.00 | 33.98 | 120857.08 | 3557.13 2014-05-28 16:06:00 | 3558.02 | 3559.09 | 3553.00 | 3558.88 | 14.80 | 52649.38 | 3557.87 2014-05-28 16:07:00 | 3558.88 | 3563.00 | 3558.88 | 3560.05 | 35.51 | 126431.13 | 3560.14 2014-05-28 16:08:00 | 3560.04 | 3560.04 | 3559.46 | 3559.50 | 25.95 | 92377.92 | 3559.84 2014-05-28 16:09:00 | 3559.54 | 3560.00 | 3559.50 | 3560.00 | 11.94 | 42484.91 | 3559.69 2014-05-28 16:10:00 | 3559.98 | 3562.00 | 3559.00 | 3560.58 | 13.42 | 47784.60 | 3560.17 2014-05-28 16:11:00 | 3561.53 | 3561.66 | 3560.62 | 3560.70 | 17.00 | 60548.68 | 3561.27 2014-05-28 16:12:00 | 3561.70 | 3562.00 | 3560.74 | 3561.70 | 13.81 | 49180.12 | 3561.71 2014-05-28 16:13:00 | 3561.43 | 3563.98 | 3560.77 | 3563.90 | 37.32 | 132911.30 | 3561.78 2014-05-28 16:14:00 | 3563.84 | 3563.84 | 3560.00 | 3561.00 | 24.07 | 85701.28 | 3561.09 2014-05-28 16:15:00 | 3560.50 | 3560.50 | 3559.03 | 3560.00 | 11.23 | 39975.70 | 3560.04 2014-05-28 16:16:00 | 3560.00 | 3560.77 | 3559.76 | 3560.77 | 9.30 | 33108.06 | 3560.01 2014-05-28 16:17:00 | 3560.99 | 3560.99 | 3558.71 | 3558.71 | 20.12 | 71608.01 | 3559.22 2014-05-28 16:18:00 | 3559.46 | 3559.46 | 3558.00 | 3558.00 | 12.92 | 45983.05 | 3558.78 2014-05-28 16:19:00 | 3558.70 | 3559.92 | 3558.70 | 3558.70 | 14.90 | 53018.28 | 3558.75 2014-05-28 16:20:00 | 3559.58 | 3560.14 | 3558.98 | 3560.14 | 14.02 | 49890.82 | 3559.31 2014-05-28 16:21:00 | 3560.50 | 3561.00 | 3558.96 | 3559.33 | 16.99 | 60461.47 | 3559.70 2014-05-28 16:22:00 | 3559.00 | 3562.02 | 3559.00 | 3562.02 | 6.88 | 24486.04 | 3560.57 2014-05-28 16:23:00 | 3562.04 | 3563.00 | 3562.01 | 3563.00 | 13.39 | 47709.07 | 3562.77 2014-05-28 16:24:00 | 3563.00 | 3567.00 | 3561.01 | 3564.04 | 35.95 | 128112.19 | 3564.02 2014-05-28 16:25:00 | 3564.04 | 3568.00 | 3563.06 | 3565.10 | 34.79 | 124026.10 | 3564.79 2014-05-28 16:26:00 | 3565.12 | 3570.06 | 3565.12 | 3568.97 | 70.83 | 252754.87 | 3568.52 2014-05-28 16:27:00 | 3568.96 | 3570.00 | 3568.56 | 3568.56 | 24.45 | 87263.22 | 3569.19 2014-05-28 16:28:00 | 3569.73 | 3569.73 | 3567.56 | 3567.56 | 16.15 | 57630.50 | 3568.23 2014-05-28 16:29:00 | 3567.50 | 3567.50 | 3565.00 | 3565.01 | 22.31 | 79551.66 | 3565.26 2014-05-28 16:30:00 | 3565.90 | 3566.06 | 3565.00 | 3566.06 | 13.43 | 47890.61 | 3565.41 2014-05-28 16:31:00 | 3566.12 | 3567.00 | 3565.06 | 3566.49 | 36.42 | 129890.82 | 3566.47 2014-05-28 16:32:00 | 3566.53 | 3566.97 | 3565.00 | 3565.57 | 20.69 | 73783.28 | 3565.79 2014-05-28 16:33:00 | 3565.02 | 3566.05 | 3564.00 | 3564.17 | 34.22 | 121992.36 | 3564.84 2014-05-28 16:34:00 | 3564.17 | 3566.01 | 3564.17 | 3565.02 | 2.99 | 10642.80 | 3565.43 2014-05-28 16:35:00 | 3564.19 | 3564.70 | 3564.00 | 3564.20 | 7.58 | 26998.28 | 3564.13 2014-05-28 16:36:00 | 3564.02 | 3564.02 | 3562.00 | 3562.00 | 14.49 | 51634.24 | 3563.93 2014-05-28 16:37:00 | 3561.05 | 3562.98 | 3561.03 | 3562.98 | 17.51 | 62371.21 | 3562.24 2014-05-28 16:38:00 | 3563.00 | 3564.00 | 3560.43 | 3560.43 | 26.30 | 93670.70 | 3561.49 2014-05-28 16:39:00 | 3560.02 | 3560.45 | 3560.00 | 3560.10 | 20.82 | 74120.97 | 3560.09 2014-05-28 16:40:00 | 3560.10 | 3560.12 | 3560.00 | 3560.00 | 38.14 | 135762.24 | 3560.04 2014-05-28 16:41:00 | 3560.02 | 3560.94 | 3560.00 | 3560.52 | 13.69 | 48749.32 | 3560.16 2014-05-28 16:42:00 | 3560.02 | 3561.00 | 3560.02 | 3560.12 | 12.29 | 43761.34 | 3560.44 2014-05-28 16:43:00 | 3561.00 | 3561.00 | 3561.00 | 3561.00 | 3.43 | 12214.23 | 3561.00 2014-05-28 16:44:00 | 3561.00 | 3561.00 | 3560.00 | 3560.00 | 8.79 | 31307.02 | 3560.45 2014-05-28 16:45:00 | 3560.02 | 3560.03 | 3558.00 | 3559.50 | 23.61 | 84035.82 | 3558.73 2014-05-28 16:46:00 | 3559.00 | 3559.00 | 3556.00 | 3556.00 | 44.83 | 159456.85 | 3557.00 2014-05-28 16:47:00 | 3556.00 | 3560.50 | 3555.12 | 3555.69 | 17.70 | 62948.97 | 3556.24 2014-05-28 16:48:00 | 3555.73 | 3559.79 | 3555.47 | 3555.98 | 27.39 | 97413.17 | 3556.91 2014-05-28 16:49:00 | 3555.98 | 3557.02 | 3555.02 | 3557.00 | 32.49 | 115544.53 | 3555.87 2014-05-28 16:50:00 | 3557.02 | 3558.96 | 3556.00 | 3558.09 | 32.74 | 116448.27 | 3556.98 2014-05-28 16:51:00 | 3558.12 | 3558.12 | 3556.10 | 3557.16 | 5.68 | 20190.26 | 3557.13 2014-05-28 16:52:00 | 3557.02 | 3557.33 | 3556.00 | 3557.33 | 14.38 | 51134.32 | 3556.18 2014-05-28 16:53:00 | 3557.33 | 3558.00 | 3555.00 | 3555.00 | 18.85 | 67030.84 | 3555.82 2014-05-28 16:54:00 | 3555.90 | 3557.33 | 3553.96 | 3553.96 | 29.98 | 106595.35 | 3555.90 2014-05-28 16:55:00 | 3553.96 | 3555.04 | 3553.96 | 3555.04 | 23.88 | 84884.29 | 3554.02 2014-05-28 16:56:00 | 3555.06 | 3556.00 | 3553.97 | 3556.00 | 6.75 | 23996.67 | 3555.06 2014-05-28 16:57:00 | 3555.02 | 3558.90 | 3555.02 | 3558.58 | 13.87 | 49345.01 | 3557.42 2014-05-28 16:58:00 | 3558.90 | 3560.98 | 3557.50 | 3558.92 | 17.37 | 61834.99 | 3559.26 2014-05-28 16:59:00 | 3558.50 | 3561.03 | 3558.00 | 3560.03 | 45.14 | 160683.18 | 3559.66 2014-05-28 17:00:00 | 3560.04 | 3560.04 | 3558.90 | 3559.44 | 29.50 | 104994.16 | 3559.73 2014-05-28 17:01:00 | 3559.96 | 3560.97 | 3559.96 | 3560.97 | 20.65 | 73524.65 | 3560.00 2014-05-28 17:02:00 | 3560.97 | 3561.50 | 3560.00 | 3560.04 | 10.81 | 38489.78 | 3560.24 2014-05-28 17:03:00 | 3560.95 | 3560.95 | 3557.29 | 3559.56 | 26.46 | 94172.51 | 3559.46 2014-05-28 17:04:00 | 3558.97 | 3558.97 | 3558.96 | 3558.96 | 11.69 | 41597.22 | 3558.97 2014-05-28 17:05:00 | 3558.11 | 3558.11 | 3556.89 | 3556.91 | 7.28 | 25909.70 | 3557.07 2014-05-28 17:06:00 | 3556.92 | 3556.92 | 3556.49 | 3556.49 | 1.47 | 5235.56 | 3556.77 2014-05-28 17:07:00 | 3556.00 | 3556.50 | 3556.00 | 3556.02 | 3.37 | 11970.08 | 3556.17 2014-05-28 17:08:00 | . | . | . | . | . | . | . 2014-05-28 17:09:00 | 3556.04 | 3556.73 | 3555.00 | 3555.46 | 9.77 | 34745.83 | 3555.65 2014-05-28 17:10:00 | 3555.38 | 3555.51 | 3555.00 | 3555.40 | 32.89 | 116922.05 | 3555.37 2014-05-28 17:11:00 | 3556.00 | 3557.00 | 3555.48 | 3556.72 | 13.71 | 48738.25 | 3555.98 2014-05-28 17:12:00 | 3555.82 | 3556.92 | 3555.62 | 3556.00 | 33.68 | 119752.10 | 3555.90 2014-05-28 17:13:00 | 3556.00 | 3559.22 | 3555.98 | 3556.00 | 35.62 | 126676.72 | 3556.44 2014-05-28 17:14:00 | 3556.50 | 3557.72 | 3556.00 | 3556.00 | 51.61 | 183525.82 | 3556.08 2014-05-28 17:15:00 | 3556.00 | 3556.00 | 3555.96 | 3556.00 | 17.51 | 62272.57 | 3555.99 2014-05-28 17:16:00 | 3555.60 | 3555.65 | 3555.44 | 3555.65 | 16.61 | 59064.28 | 3555.52 2014-05-28 17:17:00 | 3555.65 | 3555.65 | 3553.00 | 3554.95 | 7.33 | 26049.73 | 3555.31 2014-05-28 17:18:00 | 3553.25 | 3554.69 | 3553.00 | 3554.15 | 18.28 | 64960.57 | 3553.45 2014-05-28 17:19:00 | 3553.50 | 3554.10 | 3553.50 | 3554.05 | 9.96 | 35393.69 | 3553.58 2014-05-28 17:20:00 | 3554.05 | 3555.06 | 3554.00 | 3554.00 | 25.96 | 92276.16 | 3554.96 2014-05-28 17:21:00 | 3555.05 | 3555.05 | 3554.00 | 3554.97 | 5.72 | 20324.79 | 3554.53 2014-05-28 17:22:00 | 3554.00 | 3554.00 | 3553.45 | 3553.45 | 0.28 | 991.46 | 3553.61 2014-05-28 17:23:00 | 3553.00 | 3553.00 | 3552.50 | 3552.98 | 1.80 | 6377.60 | 3552.98 2014-05-28 17:24:00 | 3553.50 | 3555.64 | 3553.50 | 3554.62 | 15.89 | 56493.77 | 3555.08 2014-05-28 17:25:00 | 3554.90 | 3555.36 | 3554.18 | 3554.53 | 11.82 | 41998.68 | 3554.69 2014-05-28 17:26:00 | 3554.59 | 3554.93 | 3554.59 | 3554.93 | 2.11 | 7511.26 | 3554.79 2014-05-28 17:27:00 | 3554.59 | 3555.65 | 3554.58 | 3554.65 | 17.95 | 63813.98 | 3554.90 2014-05-28 17:28:00 | 3554.76 | 3554.85 | 3554.74 | 3554.80 | 4.00 | 14219.12 | 3554.78 2014-05-28 17:29:00 | 3555.61 | 3555.65 | 3554.80 | 3554.80 | 5.11 | 18179.67 | 3555.58 2014-05-28 17:30:00 | 3554.04 | 3555.52 | 3554.04 | 3555.52 | 1.05 | 3725.60 | 3554.96 2014-05-28 17:31:00 | 3555.00 | 3555.65 | 3555.00 | 3555.65 | 0.06 | 206.20 | 3555.09 2014-05-28 17:32:00 | 3555.23 | 3555.55 | 3554.01 | 3555.55 | 12.07 | 42904.55 | 3555.23 2014-05-28 17:33:00 | 3554.37 | 3554.37 | 3554.37 | 3554.37 | 5.80 | 20615.35 | 3554.37 2014-05-28 17:34:00 | 3555.00 | 3555.00 | 3554.07 | 3554.50 | 1.01 | 3607.68 | 3554.36 2014-05-28 17:35:00 | 3554.10 | 3555.00 | 3554.01 | 3555.00 | 1.26 | 4492.47 | 3554.17 2014-05-28 17:36:00 | 3555.00 | 3555.00 | 3555.00 | 3555.00 | 1.15 | 4070.48 | 3555.00 2014-05-28 17:37:00 | 3555.58 | 3555.65 | 3554.23 | 3555.65 | 22.23 | 79029.03 | 3555.38 2014-05-28 17:38:00 | 3555.85 | 3555.97 | 3555.85 | 3555.97 | 6.39 | 22729.09 | 3555.86 2014-05-28 17:39:00 | 3555.63 | 3555.98 | 3554.80 | 3555.03 | 14.56 | 51759.10 | 3555.37 2014-05-28 17:40:00 | 3556.00 | 3556.99 | 3555.05 | 3555.19 | 0.62 | 2190.55 | 3556.08 2014-05-28 17:41:00 | 3556.21 | 3556.84 | 3555.52 | 3555.52 | 27.54 | 97935.42 | 3556.63 2014-05-28 17:42:00 | 3555.52 | 3555.52 | 3555.51 | 3555.51 | 2.00 | 7111.02 | 3555.51 2014-05-28 17:43:00 | 3555.51 | 3555.95 | 3553.60 | 3554.19 | 25.81 | 91734.87 | 3554.65 2014-05-28 17:44:00 | . | . | . | . | . | . | . 2014-05-28 17:45:00 | 3555.19 | 3555.22 | 3553.60 | 3553.60 | 20.48 | 72805.55 | 3554.79 2014-05-28 17:46:00 | 3554.88 | 3554.88 | 3553.20 | 3554.16 | 36.06 | 128168.28 | 3554.11 2014-05-28 17:47:00 | 3554.01 | 3554.01 | 3552.50 | 3552.50 | 20.22 | 71864.01 | 3553.93 2014-05-28 17:48:00 | 3552.48 | 3552.48 | 3552.46 | 3552.46 | 0.31 | 1101.27 | 3552.47 2014-05-28 17:49:00 | 3553.38 | 3553.38 | 3553.38 | 3553.38 | 8.00 | 28427.04 | 3553.38 2014-05-28 17:50:00 | . | . | . | . | . | . | . 2014-05-28 17:51:00 | 3552.42 | 3553.61 | 3552.27 | 3553.29 | 12.64 | 44895.10 | 3552.67 2014-05-28 17:52:00 | 3552.19 | 3553.26 | 3552.15 | 3553.26 | 7.34 | 26087.76 | 3552.74 2014-05-28 17:53:00 | 3552.43 | 3552.43 | 3552.43 | 3552.43 | 2.17 | 7708.77 | 3552.43 2014-05-28 17:54:00 | 3553.71 | 3554.18 | 3552.55 | 3552.55 | 15.16 | 53887.41 | 3553.64 2014-05-28 17:55:00 | 3553.56 | 3555.00 | 3551.15 | 3553.08 | 18.73 | 66549.40 | 3553.47 2014-05-28 17:56:00 | 3553.10 | 3554.00 | 3553.08 | 3553.13 | 4.39 | 15584.10 | 3553.15 2014-05-28 17:57:00 | 3553.00 | 3553.00 | 3552.92 | 3552.94 | 3.56 | 12659.14 | 3552.95 2014-05-28 17:58:00 | 3552.96 | 3553.01 | 3552.96 | 3553.01 | 4.02 | 14290.12 | 3552.99 2014-05-28 17:59:00 | 3553.50 | 3553.50 | 3553.50 | 3553.50 | 0.25 | 888.38 | 3553.50 2014-05-28 18:00:00 | 3553.51 | 3553.51 | 3553.12 | 3553.12 | 4.77 | 16959.15 | 3553.14 2014-05-28 18:01:00 | 3553.02 | 3553.83 | 3552.51 | 3552.91 | 29.76 | 105740.01 | 3553.21 2014-05-28 18:02:00 | 3552.92 | 3554.00 | 3552.92 | 3554.00 | 15.39 | 54670.93 | 3553.29 2014-05-28 18:03:00 | 3553.95 | 3554.04 | 3553.23 | 3553.90 | 12.05 | 42815.49 | 3553.74 2014-05-28 18:04:00 | 3553.20 | 3555.84 | 3553.00 | 3553.15 | 5.76 | 20450.95 | 3553.60 2014-05-28 18:05:00 | 3553.62 | 3553.95 | 3553.19 | 3553.62 | 0.66 | 2331.25 | 3553.74 2014-05-28 18:06:00 | 3553.62 | 3553.62 | 3553.12 | 3553.12 | 0.68 | 2412.83 | 3553.51 2014-05-28 18:07:00 | 3553.93 | 3553.95 | 3553.10 | 3553.12 | 0.85 | 3013.46 | 3553.61 2014-05-28 18:08:00 | 3553.13 | 3553.94 | 3553.10 | 3553.12 | 11.69 | 41556.19 | 3553.63 2014-05-28 18:09:00 | 3553.13 | 3554.19 | 3553.13 | 3553.66 | 4.86 | 17269.11 | 3553.32 2014-05-28 18:10:00 | 3554.78 | 3556.08 | 3553.66 | 3553.66 | 28.14 | 100023.97 | 3554.01 2014-05-28 18:11:00 | 3554.97 | 3556.08 | 3554.97 | 3555.14 | 13.47 | 47884.51 | 3555.16 2014-05-28 18:12:00 | 3555.12 | 3560.14 | 3555.12 | 3560.14 | 30.80 | 109572.12 | 3557.19 2014-05-28 18:13:00 | 3560.16 | 3561.50 | 3560.16 | 3560.93 | 10.19 | 36273.46 | 3561.11 2014-05-28 18:14:00 | 3560.98 | 3561.17 | 3559.42 | 3559.42 | 17.57 | 62557.44 | 3560.87 2014-05-28 18:15:00 | 3559.68 | 3560.00 | 3557.28 | 3559.17 | 13.84 | 49247.33 | 3559.36 2014-05-28 18:16:00 | 3559.23 | 3559.23 | 3557.98 | 3557.98 | 3.12 | 11101.51 | 3558.18 2014-05-28 18:17:00 | 3557.96 | 3558.00 | 3555.96 | 3558.00 | 18.73 | 66626.82 | 3557.60 2014-05-28 18:18:00 | 3558.00 | 3559.77 | 3557.02 | 3559.75 | 6.38 | 22698.26 | 3559.39 2014-05-28 18:19:00 | 3559.77 | 3559.77 | 3558.05 | 3559.10 | 19.86 | 70675.61 | 3559.23 2014-05-28 18:20:00 | . | . | . | . | . | . | . 2014-05-28 18:21:00 | 3558.96 | 3559.50 | 3558.01 | 3559.50 | 8.97 | 31924.09 | 3558.98 2014-05-28 18:22:00 | 3559.50 | 3560.00 | 3559.00 | 3559.00 | 1.51 | 5385.33 | 3559.37 2014-05-28 18:23:00 | 3560.00 | 3560.00 | 3558.05 | 3559.32 | 11.59 | 41245.32 | 3559.31 2014-05-28 18:24:00 | 3558.51 | 3560.00 | 3558.51 | 3560.00 | 4.46 | 15857.91 | 3559.58 2014-05-28 18:25:00 | 3559.39 | 3561.00 | 3559.36 | 3560.00 | 3.36 | 11947.76 | 3560.12 2014-05-28 18:26:00 | 3560.97 | 3562.07 | 3559.46 | 3560.90 | 13.66 | 48659.54 | 3561.15 2014-05-28 18:27:00 | 3561.00 | 3561.00 | 3560.59 | 3560.59 | 2.19 | 7809.12 | 3560.93 2014-05-28 18:28:00 | 3560.96 | 3560.96 | 3558.94 | 3560.59 | 19.47 | 69305.87 | 3559.26 2014-05-28 18:29:00 | 3560.59 | 3560.59 | 3559.19 | 3560.59 | 2.63 | 9373.92 | 3560.17 2014-05-28 18:30:00 | 3560.59 | 3560.59 | 3559.07 | 3560.37 | 21.81 | 77644.05 | 3559.69 2014-05-28 18:31:00 | 3560.54 | 3560.54 | 3559.12 | 3559.98 | 15.06 | 53608.32 | 3559.89 2014-05-28 18:32:00 | 3560.00 | 3560.97 | 3560.00 | 3560.97 | 9.49 | 33781.20 | 3560.41 2014-05-28 18:33:00 | 3560.62 | 3561.50 | 3560.60 | 3561.50 | 10.49 | 37336.61 | 3560.95 2014-05-28 18:34:00 | 3561.50 | 3562.07 | 3561.00 | 3562.07 | 19.04 | 67809.65 | 3561.62 2014-05-28 18:35:00 | 3562.07 | 3562.76 | 3562.07 | 3562.14 | 5.79 | 20624.67 | 3562.12 2014-05-28 18:36:00 | 3562.14 | 3564.50 | 3562.12 | 3563.00 | 2.77 | 9875.57 | 3562.62 2014-05-28 18:37:00 | 3562.21 | 3563.54 | 3562.00 | 3563.28 | 9.20 | 32773.52 | 3562.73 2014-05-28 18:38:00 | 3562.29 | 3563.00 | 3562.00 | 3562.10 | 17.33 | 61732.56 | 3562.38 2014-05-28 18:39:00 | 3562.10 | 3565.00 | 3562.00 | 3563.21 | 25.32 | 90198.33 | 3562.48 2014-05-28 18:40:00 | 3563.21 | 3565.05 | 3563.21 | 3564.99 | 20.98 | 74774.69 | 3564.77 2014-05-28 18:41:00 | 3564.50 | 3566.17 | 3564.28 | 3564.28 | 14.76 | 52623.73 | 3565.29 2014-05-28 18:42:00 | 3564.11 | 3564.11 | 3561.29 | 3562.11 | 6.39 | 22770.05 | 3562.83 2014-05-28 18:43:00 | 3562.28 | 3562.28 | 3561.28 | 3561.28 | 0.03 | 106.86 | 3561.95 2014-05-28 18:44:00 | 3561.28 | 3561.28 | 3560.00 | 3560.57 | 2.74 | 9756.11 | 3560.62 2014-05-28 18:45:00 | 3561.41 | 3561.41 | 3560.02 | 3560.02 | 1.38 | 4928.08 | 3560.75 2014-05-28 18:46:00 | 3560.63 | 3560.65 | 3560.00 | 3560.33 | 3.20 | 11407.20 | 3560.30 2014-05-28 18:47:00 | 3560.02 | 3560.02 | 3559.51 | 3559.51 | 10.13 | 36069.46 | 3559.95 2014-05-28 18:48:00 | 3559.50 | 3563.00 | 3559.46 | 3561.18 | 27.65 | 98443.47 | 3560.21 2014-05-28 18:49:00 | 3562.00 | 3562.28 | 3561.07 | 3562.21 | 9.63 | 34305.50 | 3561.62 2014-05-28 18:50:00 | 3562.28 | 3563.00 | 3562.26 | 3563.00 | 1.41 | 5008.57 | 3562.29 2014-05-28 18:51:00 | 3562.00 | 3563.58 | 3562.00 | 3563.58 | 5.22 | 18608.75 | 3562.16 2014-05-28 18:52:00 | 3562.91 | 3563.51 | 3562.07 | 3563.13 | 6.22 | 22156.80 | 3562.76 2014-05-28 18:53:00 | 3563.28 | 3563.51 | 3561.01 | 3562.00 | 2.59 | 9240.63 | 3562.31 2014-05-28 18:54:00 | 3562.18 | 3562.69 | 3562.18 | 3562.69 | 9.46 | 33709.86 | 3562.28 2014-05-28 18:55:00 | 3561.89 | 3563.28 | 3561.50 | 3563.28 | 12.54 | 44683.44 | 3562.70 2014-05-28 18:56:00 | 3563.28 | 3563.99 | 3563.28 | 3563.85 | 19.42 | 69195.60 | 3563.84 2014-05-28 18:57:00 | 3562.68 | 3564.00 | 3561.00 | 3561.00 | 18.72 | 66685.02 | 3562.42 2014-05-28 18:58:00 | 3562.00 | 3563.01 | 3561.00 | 3562.97 | 5.49 | 19536.84 | 3561.87 2014-05-28 18:59:00 | 3561.50 | 3563.00 | 3561.50 | 3562.98 | 4.92 | 17541.47 | 3562.44 2014-05-28 19:00:00 | 3562.03 | 3562.67 | 3561.37 | 3562.36 | 8.62 | 30703.99 | 3561.95 2014-05-28 19:01:00 | 3562.33 | 3562.33 | 3559.53 | 3559.53 | 4.81 | 17110.19 | 3560.17 2014-05-28 19:02:00 | 3559.51 | 3561.00 | 3559.51 | 3561.00 | 0.06 | 210.05 | 3560.24 2014-05-28 19:03:00 | 3560.00 | 3560.00 | 3559.51 | 3559.51 | 0.02 | 71.20 | 3559.76 2014-05-28 19:04:00 | 3561.00 | 3561.00 | 3561.00 | 3561.00 | 0.01 | 35.61 | 3561.00 2014-05-28 19:05:00 | . | . | . | . | . | . | . 2014-05-28 19:06:00 | . | . | . | . | . | . | . 2014-05-28 19:07:00 | . | . | . | . | . | . | . 2014-05-28 19:08:00 | . | . | . | . | . | . | . 2014-05-28 19:09:00 | 3561.00 | 3561.28 | 3560.03 | 3560.03 | 0.09 | 323.99 | 3560.32 2014-05-28 19:10:00 | . | . | . | . | . | . | . 2014-05-28 19:11:00 | 3560.98 | 3562.96 | 3560.98 | 3562.14 | 9.37 | 33374.49 | 3562.23 2014-05-28 19:12:00 | 3561.65 | 3562.71 | 3561.59 | 3562.71 | 6.49 | 23116.12 | 3562.35 2014-05-28 19:13:00 | 3562.70 | 3562.70 | 3561.04 | 3561.07 | 6.53 | 23242.20 | 3562.02 2014-05-28 19:14:00 | 3562.25 | 3562.56 | 3562.25 | 3562.51 | 0.10 | 363.36 | 3562.34 2014-05-28 19:15:00 | 3562.51 | 3562.51 | 3562.33 | 3562.33 | 2.77 | 9853.58 | 3562.39 2014-05-28 19:16:00 | 3561.55 | 3562.51 | 3561.55 | 3562.51 | 3.62 | 12887.62 | 3562.08 2014-05-28 19:17:00 | 3561.96 | 3561.96 | 3561.96 | 3561.96 | 7.60 | 27081.58 | 3561.96 2014-05-28 19:18:00 | 3561.28 | 3561.28 | 3559.51 | 3559.94 | 1.31 | 4663.65 | 3560.04 2014-05-28 19:19:00 | 3559.92 | 3560.50 | 3559.00 | 3559.97 | 1.70 | 6051.26 | 3559.56 2014-05-28 19:20:00 | 3559.66 | 3559.66 | 3558.10 | 3558.10 | 3.44 | 12241.58 | 3558.60 2014-05-28 19:21:00 | 3558.12 | 3558.80 | 3558.00 | 3558.80 | 8.32 | 29617.45 | 3558.08 2014-05-28 19:22:00 | 3558.68 | 3559.41 | 3558.66 | 3559.41 | 1.37 | 4868.43 | 3558.80 2014-05-28 19:23:00 | 3558.81 | 3559.98 | 3558.50 | 3558.50 | 3.55 | 12624.25 | 3559.13 2014-05-28 19:24:00 | 3558.38 | 3559.74 | 3558.38 | 3559.74 | 4.83 | 17189.21 | 3559.58 2014-05-28 19:25:00 | 3559.74 | 3559.74 | 3559.26 | 3559.26 | 5.58 | 19871.37 | 3559.26 2014-05-28 19:26:00 | . | . | . | . | . | . | . 2014-05-28 19:27:00 | 3559.26 | 3559.26 | 3559.26 | 3559.26 | 2.10 | 7474.45 | 3559.26 2014-05-28 19:28:00 | 3559.26 | 3559.26 | 3559.26 | 3559.26 | 0.10 | 355.93 | 3559.26 2014-05-28 19:29:00 | 3559.26 | 3559.26 | 3558.79 | 3559.26 | 1.56 | 5544.75 | 3558.89 2014-05-28 19:30:00 | 3559.26 | 3559.30 | 3559.26 | 3559.30 | 1.87 | 6652.31 | 3559.29 2014-05-28 19:31:00 | 3559.30 | 3560.50 | 3559.30 | 3560.50 | 0.41 | 1456.00 | 3559.91 2014-05-28 19:32:00 | 3560.50 | 3560.50 | 3560.50 | 3560.50 | 0.11 | 395.22 | 3560.50 2014-05-28 19:33:00 | . | . | . | . | . | . | . 2014-05-28 19:34:00 | . | . | . | . | . | . | . 2014-05-28 19:35:00 | 3561.00 | 3562.00 | 3561.00 | 3561.00 | 3.69 | 13140.44 | 3561.09 2014-05-28 19:36:00 | 3561.02 | 3561.02 | 3561.02 | 3561.02 | 0.10 | 356.10 | 3561.02 2014-05-28 19:37:00 | . | . | . | . | . | . | . 2014-05-28 19:38:00 | . | . | . | . | . | . | . 2014-05-28 19:39:00 | . | . | . | . | . | . | . 2014-05-28 19:40:00 | . | . | . | . | . | . | . 2014-05-28 19:41:00 | 3562.00 | 3563.00 | 3561.52 | 3563.00 | 2.66 | 9463.61 | 3561.77 2014-05-28 19:42:00 | 3563.00 | 3563.86 | 3562.00 | 3562.00 | 5.75 | 20498.33 | 3563.69 2014-05-28 19:43:00 | 3562.12 | 3562.12 | 3562.12 | 3562.12 | 0.04 | 128.24 | 3562.12 2014-05-28 19:44:00 | 3562.12 | 3562.14 | 3562.12 | 3562.12 | 2.67 | 9514.43 | 3562.12 2014-05-28 19:45:00 | 3563.00 | 3564.00 | 3562.39 | 3563.05 | 2.10 | 7493.18 | 3563.09 2014-05-28 19:46:00 | 3563.05 | 3564.00 | 3563.05 | 3563.17 | 1.34 | 4774.59 | 3563.12 2014-05-28 19:47:00 | 3563.17 | 3564.29 | 3563.13 | 3563.40 | 10.51 | 37439.31 | 3563.61 2014-05-28 19:48:00 | 3564.49 | 3564.49 | 3563.19 | 3564.49 | 0.77 | 2733.36 | 3563.70 2014-05-28 19:49:00 | 3563.00 | 3564.50 | 3562.42 | 3562.42 | 13.53 | 48204.27 | 3563.56 2014-05-28 19:50:00 | 3562.42 | 3563.72 | 3562.42 | 3563.72 | 0.73 | 2583.52 | 3563.47 2014-05-28 19:51:00 | 3563.72 | 3565.69 | 3563.70 | 3565.69 | 14.66 | 52234.73 | 3564.29 2014-05-28 19:52:00 | 3565.10 | 3567.04 | 3565.10 | 3567.02 | 41.12 | 146651.11 | 3566.50 2014-05-28 19:53:00 | 3567.02 | 3568.00 | 3565.90 | 3565.93 | 17.40 | 62058.34 | 3567.19 2014-05-28 19:54:00 | 3567.00 | 3568.00 | 3564.51 | 3565.05 | 13.46 | 47984.11 | 3565.47 2014-05-28 19:55:00 | 3564.16 | 3564.16 | 3558.01 | 3562.84 | 15.62 | 55641.57 | 3562.66 2014-05-28 19:56:00 | 3562.79 | 3562.79 | 3561.18 | 3561.18 | 11.22 | 39963.72 | 3561.83 2014-05-28 19:57:00 | 3561.31 | 3561.31 | 3560.97 | 3560.97 | 5.13 | 18261.21 | 3561.08 2014-05-28 19:58:00 | 3560.95 | 3560.95 | 3560.00 | 3560.95 | 0.78 | 2781.07 | 3560.91 2014-05-28 19:59:00 | 3560.95 | 3560.95 | 3560.95 | 3560.95 | 0.35 | 1235.65 | 3560.95 2014-05-28 20:00:00 | 3560.00 | 3560.00 | 3560.00 | 3560.00 | 0.25 | 900.68 | 3560.00 2014-05-28 20:01:00 | 3560.00 | 3560.00 | 3558.61 | 3559.33 | 8.17 | 29076.68 | 3559.39 2014-05-28 20:02:00 | 3559.33 | 3561.00 | 3559.06 | 3559.88 | 5.02 | 17861.33 | 3559.45 2014-05-28 20:03:00 | 3559.86 | 3559.86 | 3558.72 | 3558.72 | 7.13 | 25377.30 | 3559.23 2014-05-28 20:04:00 | 3558.66 | 3559.97 | 3558.57 | 3559.97 | 0.85 | 3025.26 | 3559.13 2014-05-28 20:05:00 | 3558.35 | 3559.90 | 3558.35 | 3559.47 | 2.13 | 7587.99 | 3559.09 2014-05-28 20:06:00 | 3560.00 | 3560.00 | 3560.00 | 3560.00 | 0.03 | 106.80 | 3560.00 2014-05-28 20:07:00 | 3560.97 | 3563.00 | 3559.00 | 3561.00 | 13.10 | 46643.75 | 3560.86 2014-05-28 20:08:00 | 3561.97 | 3564.02 | 3560.31 | 3564.00 | 5.23 | 18625.79 | 3562.02 2014-05-28 20:09:00 | 3564.02 | 3564.89 | 3561.50 | 3562.03 | 14.84 | 52867.49 | 3562.98 2014-05-28 20:10:00 | 3562.05 | 3563.00 | 3559.90 | 3560.50 | 2.50 | 8899.96 | 3561.41 2014-05-28 20:11:00 | 3560.41 | 3560.41 | 3559.57 | 3559.57 | 0.76 | 2719.77 | 3559.91 2014-05-28 20:12:00 | 3559.57 | 3559.57 | 3558.80 | 3558.80 | 5.21 | 18535.44 | 3559.03 2014-05-28 20:13:00 | 3558.66 | 3559.64 | 3558.62 | 3559.34 | 4.53 | 16117.26 | 3558.68 2014-05-28 20:14:00 | 3559.31 | 3559.31 | 3558.85 | 3558.85 | 2.68 | 9524.25 | 3559.14 2014-05-28 20:15:00 | 3558.76 | 3558.76 | 3558.57 | 3558.60 | 6.44 | 22913.80 | 3558.60 2014-05-28 20:16:00 | 3558.60 | 3559.86 | 3558.60 | 3559.86 | 1.37 | 4864.67 | 3558.65 2014-05-28 20:17:00 | 3558.77 | 3559.88 | 3558.77 | 3559.88 | 12.56 | 44695.58 | 3559.70 2014-05-28 20:18:00 | . | . | . | . | . | . | . 2014-05-28 20:19:00 | 3559.88 | 3559.88 | 3559.88 | 3559.88 | 1.02 | 3627.52 | 3559.88 2014-05-28 20:20:00 | 3559.86 | 3559.86 | 3559.86 | 3559.86 | 0.03 | 103.24 | 3559.86 2014-05-28 20:21:00 | 3559.86 | 3559.86 | 3558.59 | 3558.94 | 5.86 | 20861.47 | 3559.37 2014-05-28 20:22:00 | 3558.94 | 3559.88 | 3558.94 | 3559.88 | 5.17 | 18385.99 | 3559.04 2014-05-28 20:23:00 | 3559.88 | 3559.88 | 3559.00 | 3559.00 | 0.69 | 2448.98 | 3559.56 2014-05-28 20:24:00 | 3559.50 | 3559.88 | 3559.50 | 3559.88 | 0.92 | 3285.67 | 3559.78 2014-05-28 20:25:00 | 3559.88 | 3559.88 | 3558.61 | 3559.14 | 10.02 | 35649.76 | 3559.28 2014-05-28 20:26:00 | 3558.61 | 3559.66 | 3558.61 | 3559.29 | 3.75 | 13357.84 | 3559.24 2014-05-28 20:27:00 | 3559.88 | 3559.88 | 3558.59 | 3558.59 | 2.44 | 8686.85 | 3558.72 2014-05-28 20:28:00 | 3559.10 | 3559.51 | 3558.79 | 3558.79 | 4.09 | 14567.10 | 3559.03 2014-05-28 20:29:00 | 3559.88 | 3559.88 | 3559.88 | 3559.88 | 0.28 | 996.77 | 3559.88 2014-05-28 20:30:00 | 3559.41 | 3562.94 | 3559.41 | 3560.97 | 16.35 | 58204.71 | 3559.49 2014-05-28 20:31:00 | 3560.00 | 3563.00 | 3559.00 | 3561.00 | 4.29 | 15289.66 | 3561.53 2014-05-28 20:32:00 | 3562.88 | 3562.88 | 3560.47 | 3562.31 | 2.39 | 8515.27 | 3561.38 2014-05-28 20:33:00 | 3562.31 | 3562.33 | 3561.03 | 3562.00 | 2.18 | 7772.30 | 3562.01 2014-05-28 20:34:00 | 3562.00 | 3562.00 | 3562.00 | 3562.00 | 0.53 | 1894.98 | 3562.00 2014-05-28 20:35:00 | . | . | . | . | . | . | . 2014-05-28 20:36:00 | 3561.99 | 3565.96 | 3561.14 | 3565.96 | 23.19 | 82658.02 | 3564.23 2014-05-28 20:37:00 | 3565.96 | 3565.98 | 3565.00 | 3565.00 | 8.40 | 29966.65 | 3565.76 2014-05-28 20:38:00 | 3565.02 | 3565.90 | 3564.94 | 3565.76 | 9.84 | 35065.27 | 3565.36 2014-05-28 20:39:00 | 3566.00 | 3566.00 | 3564.90 | 3564.95 | 3.76 | 13411.31 | 3565.89 2014-05-28 20:40:00 | 3566.00 | 3566.00 | 3565.91 | 3565.97 | 3.67 | 13076.38 | 3565.96 2014-05-28 20:41:00 | 3565.96 | 3566.49 | 3565.96 | 3566.49 | 3.13 | 11150.88 | 3566.00 2014-05-28 20:42:00 | 3566.49 | 3566.49 | 3566.49 | 3566.49 | 0.27 | 973.65 | 3566.49 2014-05-28 20:43:00 | . | . | . | . | . | . | . 2014-05-28 20:44:00 | 3565.97 | 3565.97 | 3563.88 | 3563.88 | 3.97 | 14149.06 | 3565.79 2014-05-28 20:45:00 | . | . | . | . | . | . | . 2014-05-28 20:46:00 | . | . | . | . | . | . | . 2014-05-28 20:47:00 | 3564.54 | 3565.00 | 3564.44 | 3564.44 | 18.65 | 66479.86 | 3564.60 2014-05-28 20:48:00 | 3564.47 | 3565.00 | 3564.45 | 3565.00 | 2.84 | 10131.02 | 3564.75 2014-05-28 20:49:00 | 3565.00 | 3565.00 | 3565.00 | 3565.00 | 1.16 | 4124.71 | 3565.00 2014-05-28 20:50:00 | 3564.58 | 3564.58 | 3564.58 | 3564.58 | 0.41 | 1468.61 | 3564.58 2014-05-28 20:51:00 | 3564.58 | 3564.58 | 3564.58 | 3564.58 | 0.29 | 1026.60 | 3564.58 2014-05-28 20:52:00 | 3564.58 | 3564.58 | 3564.58 | 3564.58 | 0.06 | 217.44 | 3564.58 2014-05-28 20:53:00 | 3564.58 | 3564.58 | 3564.58 | 3564.58 | 0.49 | 1750.21 | 3564.58 2014-05-28 20:54:00 | 3564.00 | 3564.00 | 3562.50 | 3562.50 | 7.41 | 26397.06 | 3563.80 2014-05-28 20:55:00 | 3562.41 | 3562.41 | 3562.09 | 3562.09 | 5.43 | 19338.93 | 3562.15 2014-05-28 20:56:00 | 3562.09 | 3564.00 | 3562.09 | 3563.72 | 1.20 | 4276.32 | 3563.60 2014-05-28 20:57:00 | 3563.72 | 3564.58 | 3562.51 | 3564.58 | 6.52 | 23224.33 | 3563.11 2014-05-28 20:58:00 | 3563.49 | 3563.54 | 3563.49 | 3563.54 | 0.22 | 783.98 | 3563.54 2014-05-28 20:59:00 | 3564.00 | 3564.20 | 3564.00 | 3564.20 | 1.77 | 6322.88 | 3564.19 2014-05-28 21:00:00 | 3564.18 | 3564.18 | 3564.17 | 3564.17 | 4.06 | 14470.54 | 3564.17 2014-05-28 21:01:00 | 3563.50 | 3563.50 | 3563.50 | 3563.50 | 0.12 | 420.49 | 3563.50 2014-05-28 21:02:00 | 3563.50 | 3563.50 | 3563.50 | 3563.50 | 0.13 | 470.38 | 3563.50 2014-05-28 21:03:00 | . | . | . | . | . | . | . 2014-05-28 21:04:00 | 3563.16 | 3563.16 | 3563.16 | 3563.16 | 0.74 | 2643.86 | 3563.16 2014-05-28 21:05:00 | 3563.00 | 3563.00 | 3561.97 | 3562.85 | 17.86 | 63627.81 | 3562.39 2014-05-28 21:06:00 | 3562.71 | 3562.71 | 3562.71 | 3562.71 | 0.99 | 3537.77 | 3562.71 2014-05-28 21:07:00 | 3561.91 | 3561.91 | 3561.22 | 3561.52 | 8.57 | 30512.05 | 3561.58 2014-05-28 21:08:00 | 3561.52 | 3561.52 | 3561.22 | 3561.34 | 1.63 | 5812.24 | 3561.42 2014-05-28 21:09:00 | 3561.22 | 3562.75 | 3561.08 | 3562.75 | 16.24 | 57821.04 | 3561.51 2014-05-28 21:10:00 | 3562.69 | 3563.18 | 3562.59 | 3563.18 | 6.31 | 22465.32 | 3563.10 2014-05-28 21:11:00 | 3563.50 | 3563.50 | 3563.00 | 3563.48 | 9.66 | 34423.30 | 3563.12 2014-05-28 21:12:00 | . | . | . | . | . | . | . 2014-05-28 21:13:00 | 3563.46 | 3563.50 | 3563.46 | 3563.50 | 5.00 | 17817.37 | 3563.47 2014-05-28 21:14:00 | 3563.50 | 3563.50 | 3563.50 | 3563.50 | 1.52 | 5427.21 | 3563.50 2014-05-28 21:15:00 | 3564.00 | 3564.04 | 3564.00 | 3564.02 | 2.92 | 10410.50 | 3564.02 2014-05-28 21:16:00 | 3564.54 | 3565.04 | 3564.54 | 3565.02 | 6.19 | 22062.57 | 3564.80 2014-05-28 21:17:00 | 3565.49 | 3566.99 | 3565.49 | 3566.99 | 17.40 | 62037.60 | 3565.99 2014-05-28 21:18:00 | 3566.99 | 3568.00 | 3565.52 | 3566.89 | 8.60 | 30657.08 | 3566.44 2014-05-28 21:19:00 | 3567.00 | 3569.55 | 3565.97 | 3568.04 | 29.87 | 106549.59 | 3567.71 2014-05-28 21:20:00 | 3568.04 | 3570.93 | 3568.04 | 3569.97 | 25.24 | 90082.90 | 3569.76 2014-05-28 21:21:00 | 3570.50 | 3570.51 | 3569.46 | 3569.47 | 19.35 | 69068.36 | 3570.35 2014-05-28 21:22:00 | 3569.01 | 3569.01 | 3567.24 | 3567.54 | 9.83 | 35094.29 | 3568.67 2014-05-28 21:23:00 | 3567.82 | 3568.64 | 3567.82 | 3567.92 | 7.06 | 25172.93 | 3568.10 2014-05-28 21:24:00 | 3567.10 | 3567.10 | 3566.00 | 3566.00 | 2.85 | 10157.61 | 3566.58 2014-05-28 21:25:00 | 3566.00 | 3566.00 | 3563.01 | 3563.32 | 9.37 | 33377.91 | 3564.11 2014-05-28 21:26:00 | . | . | . | . | . | . | . 2014-05-28 21:27:00 | 3564.60 | 3564.60 | 3563.00 | 3563.50 | 11.59 | 41304.27 | 3564.40 2014-05-28 21:28:00 | 3563.50 | 3563.50 | 3563.00 | 3563.00 | 3.03 | 10795.91 | 3563.01 2014-05-28 21:29:00 | 3563.00 | 3563.00 | 3562.00 | 3562.02 | 9.75 | 34723.64 | 3562.13 2014-05-28 21:30:00 | 3562.00 | 3562.00 | 3561.97 | 3561.97 | 5.21 | 18540.21 | 3562.00 2014-05-28 21:31:00 | 3561.90 | 3561.90 | 3561.90 | 3561.90 | 0.02 | 67.68 | 3561.90 2014-05-28 21:32:00 | 3561.90 | 3563.00 | 3561.90 | 3563.00 | 8.03 | 28592.31 | 3562.90 2014-05-28 21:33:00 | 3562.53 | 3565.00 | 3562.53 | 3563.05 | 11.33 | 40384.23 | 3563.42 2014-05-28 21:34:00 | 3564.98 | 3564.98 | 3561.60 | 3561.60 | 14.72 | 52448.98 | 3563.59 2014-05-28 21:35:00 | 3561.70 | 3563.00 | 3561.70 | 3562.47 | 2.41 | 8582.03 | 3562.49 2014-05-28 21:36:00 | 3562.47 | 3562.47 | 3562.00 | 3562.47 | 2.47 | 8799.30 | 3562.47 2014-05-28 21:37:00 | 3562.31 | 3562.31 | 3562.31 | 3562.31 | 2.00 | 7124.62 | 3562.31 2014-05-28 21:38:00 | 3562.31 | 3562.95 | 3562.31 | 3562.95 | 2.96 | 10537.43 | 3562.35 2014-05-28 21:39:00 | 3562.95 | 3565.01 | 3562.35 | 3562.56 | 7.51 | 26766.19 | 3563.60 2014-05-28 21:40:00 | 3562.56 | 3563.94 | 3562.54 | 3563.94 | 5.36 | 19091.74 | 3563.22 2014-05-28 21:41:00 | 3564.00 | 3564.82 | 3563.51 | 3563.64 | 11.95 | 42581.86 | 3564.23 2014-05-28 21:42:00 | 3563.74 | 3563.94 | 3563.00 | 3563.00 | 2.34 | 8338.78 | 3563.58 2014-05-28 21:43:00 | 3563.79 | 3564.00 | 3563.79 | 3564.00 | 3.70 | 13175.54 | 3563.85 2014-05-28 21:44:00 | 3562.50 | 3562.50 | 3560.00 | 3560.00 | 14.12 | 50280.70 | 3561.21 2014-05-28 21:45:00 | 3560.02 | 3560.54 | 3560.00 | 3560.54 | 0.70 | 2506.41 | 3560.24 2014-05-28 21:46:00 | 3560.40 | 3560.40 | 3560.04 | 3560.04 | 4.37 | 15568.77 | 3560.20 2014-05-28 21:47:00 | 3561.00 | 3561.00 | 3561.00 | 3561.00 | 0.01 | 35.61 | 3561.00 2014-05-28 21:48:00 | 3562.00 | 3562.50 | 3562.00 | 3562.50 | 0.08 | 284.99 | 3562.31 2014-05-28 21:49:00 | 3562.22 | 3562.50 | 3561.77 | 3562.50 | 5.86 | 20870.14 | 3562.07 2014-05-28 21:50:00 | 3562.00 | 3562.00 | 3560.00 | 3560.00 | 11.88 | 42280.36 | 3560.45 2014-05-28 21:51:00 | 3560.42 | 3560.42 | 3559.02 | 3559.39 | 11.34 | 40373.79 | 3559.67 2014-05-28 21:52:00 | 3559.39 | 3559.98 | 3559.00 | 3559.40 | 14.19 | 50491.91 | 3559.28 2014-05-28 21:53:00 | 3559.40 | 3559.77 | 3559.04 | 3559.73 | 3.44 | 12248.58 | 3559.60 2014-05-28 21:54:00 | 3559.04 | 3559.04 | 3559.00 | 3559.02 | 0.65 | 2320.48 | 3559.02 2014-05-28 21:55:00 | 3559.02 | 3559.02 | 3559.00 | 3559.00 | 2.97 | 10559.58 | 3559.01 2014-05-28 21:56:00 | 3559.02 | 3559.61 | 3559.02 | 3559.47 | 2.82 | 10026.95 | 3559.44 2014-05-28 21:57:00 | 3560.00 | 3560.02 | 3559.20 | 3559.36 | 6.90 | 24545.65 | 3559.92 2014-05-28 21:58:00 | 3559.64 | 3560.00 | 3559.62 | 3559.70 | 4.50 | 16022.45 | 3559.75 2014-05-28 21:59:00 | 3559.02 | 3560.50 | 3559.00 | 3560.50 | 8.93 | 31802.12 | 3559.67 2014-05-28 22:00:00 | 3560.00 | 3560.00 | 3559.44 | 3559.46 | 7.05 | 25106.12 | 3559.64 2014-05-28 22:01:00 | 3559.02 | 3561.00 | 3559.02 | 3560.50 | 3.52 | 12539.27 | 3560.27 2014-05-28 22:02:00 | 3560.52 | 3560.85 | 3559.02 | 3559.02 | 3.01 | 10728.07 | 3560.59 2014-05-28 22:03:00 | 3560.22 | 3560.22 | 3560.22 | 3560.22 | 1.02 | 3642.11 | 3560.22 2014-05-28 22:04:00 | 3560.18 | 3560.18 | 3559.02 | 3559.02 | 6.11 | 21734.76 | 3560.16 2014-05-28 22:05:00 | 3559.03 | 3559.55 | 3558.57 | 3558.61 | 28.76 | 102336.89 | 3558.68 2014-05-28 22:06:00 | 3558.61 | 3558.61 | 3558.01 | 3558.01 | 17.03 | 60611.66 | 3558.28 2014-05-28 22:07:00 | 3559.50 | 3560.47 | 3559.50 | 3560.41 | 2.56 | 9096.70 | 3560.35 2014-05-28 22:08:00 | 3559.96 | 3560.41 | 3559.03 | 3560.41 | 1.88 | 6699.19 | 3559.61 2014-05-28 22:09:00 | 3559.99 | 3560.40 | 3558.10 | 3558.10 | 11.31 | 40260.09 | 3560.00 2014-05-28 22:10:00 | 3558.25 | 3559.80 | 3558.00 | 3558.00 | 17.44 | 62064.72 | 3558.14 2014-05-28 22:11:00 | 3558.02 | 3559.47 | 3558.02 | 3559.47 | 6.82 | 24265.68 | 3559.06 2014-05-28 22:12:00 | 3559.10 | 3559.64 | 3558.18 | 3558.22 | 11.40 | 40560.28 | 3558.86 2014-05-28 22:13:00 | 3559.70 | 3560.00 | 3559.70 | 3560.00 | 0.30 | 1067.98 | 3559.93 2014-05-28 22:14:00 | 3560.00 | 3560.22 | 3559.04 | 3560.04 | 7.46 | 26566.04 | 3559.70 2014-05-28 22:15:00 | . | . | . | . | . | . | . 2014-05-28 22:16:00 | 3560.04 | 3560.36 | 3560.00 | 3560.34 | 3.43 | 12222.02 | 3560.16 2014-05-28 22:17:00 | 3560.08 | 3562.04 | 3560.08 | 3562.02 | 10.13 | 36070.08 | 3561.07 2014-05-28 22:18:00 | 3562.02 | 3562.53 | 3562.02 | 3562.53 | 1.64 | 5852.88 | 3562.31 2014-05-28 22:19:00 | 3562.53 | 3562.53 | 3562.53 | 3562.53 | 0.57 | 2016.39 | 3562.53 2014-05-28 22:20:00 | 3562.53 | 3562.53 | 3562.53 | 3562.53 | 0.59 | 2105.46 | 3562.53 2014-05-28 22:21:00 | 3562.46 | 3562.46 | 3562.46 | 3562.46 | 0.97 | 3441.34 | 3562.46 2014-05-28 22:22:00 | 3561.00 | 3561.00 | 3560.00 | 3560.55 | 8.74 | 31108.54 | 3560.55 2014-05-28 22:23:00 | 3561.00 | 3561.00 | 3560.96 | 3560.96 | 1.25 | 4440.54 | 3560.98 2014-05-28 22:24:00 | 3560.84 | 3560.86 | 3559.90 | 3560.00 | 6.16 | 21911.55 | 3559.96 2014-05-28 22:25:00 | 3560.00 | 3560.00 | 3559.92 | 3559.92 | 2.13 | 7579.12 | 3559.94 2014-05-28 22:26:00 | 3559.72 | 3560.00 | 3559.72 | 3560.00 | 2.00 | 7119.46 | 3559.73 2014-05-28 22:27:00 | 3560.00 | 3561.93 | 3560.00 | 3561.93 | 0.26 | 940.00 | 3560.61 2014-05-28 22:28:00 | 3561.84 | 3561.84 | 3560.63 | 3560.63 | 8.15 | 29008.80 | 3560.67 2014-05-28 22:29:00 | 3561.36 | 3561.79 | 3560.39 | 3561.79 | 11.39 | 40560.90 | 3561.10 2014-05-28 22:30:00 | 3561.96 | 3561.96 | 3560.70 | 3561.38 | 11.17 | 39766.28 | 3561.37 2014-05-28 22:31:00 | 3560.82 | 3563.04 | 3560.67 | 3563.02 | 17.79 | 63357.30 | 3562.00 2014-05-28 22:32:00 | 3563.02 | 3564.00 | 3563.02 | 3564.00 | 75.75 | 269948.78 | 3563.87 2014-05-28 22:33:00 | 3564.00 | 3564.00 | 3563.25 | 3563.29 | 10.74 | 38261.41 | 3563.84 2014-05-28 22:34:00 | . | . | . | . | . | . | . 2014-05-28 22:35:00 | 3563.99 | 3564.05 | 3563.83 | 3564.05 | 6.76 | 24095.09 | 3563.84 2014-05-28 22:36:00 | 3565.00 | 3566.62 | 3565.00 | 3566.62 | 5.64 | 20097.20 | 3565.86 2014-05-28 22:37:00 | 3566.70 | 3569.00 | 3566.57 | 3567.18 | 16.70 | 59567.40 | 3567.34 2014-05-28 22:38:00 | 3568.90 | 3568.90 | 3567.62 | 3568.79 | 7.15 | 25524.37 | 3568.34 2014-05-28 22:39:00 | 3568.31 | 3568.31 | 3567.83 | 3567.87 | 20.66 | 73695.31 | 3567.92 2014-05-28 22:40:00 | 3567.87 | 3568.96 | 3567.87 | 3567.87 | 6.14 | 21919.49 | 3568.21 2014-05-28 22:41:00 | . | . | . | . | . | . | . 2014-05-28 22:42:00 | 3568.28 | 3569.19 | 3567.94 | 3569.19 | 11.75 | 41925.99 | 3568.78 2014-05-28 22:43:00 | 3568.58 | 3569.02 | 3568.58 | 3569.02 | 3.82 | 13614.69 | 3568.73 2014-05-28 22:44:00 | 3569.19 | 3570.50 | 3569.19 | 3570.04 | 39.84 | 142210.35 | 3569.99 2014-05-28 22:45:00 | 3570.40 | 3572.00 | 3570.38 | 3572.00 | 7.72 | 27563.46 | 3571.32 2014-05-28 22:46:00 | 3572.00 | 3573.70 | 3572.00 | 3573.64 | 41.56 | 148496.30 | 3573.06 2014-05-28 22:47:00 | 3573.64 | 3575.77 | 3573.06 | 3573.14 | 25.37 | 90681.51 | 3574.08 2014-05-28 22:48:00 | 3573.14 | 3573.52 | 3573.12 | 3573.52 | 1.92 | 6846.34 | 3573.25 2014-05-28 22:49:00 | 3573.52 | 3574.00 | 3570.00 | 3572.00 | 37.18 | 132827.87 | 3572.56 2014-05-28 22:50:00 | 3572.69 | 3573.16 | 3572.69 | 3573.13 | 14.97 | 53476.50 | 3572.96 2014-05-28 22:51:00 | 3573.55 | 3574.00 | 3573.00 | 3573.00 | 7.94 | 28365.14 | 3573.34 2014-05-28 22:52:00 | 3573.00 | 3573.03 | 3573.00 | 3573.00 | 10.33 | 36891.30 | 3573.01 2014-05-28 22:53:00 | 3572.89 | 3572.89 | 3572.89 | 3572.89 | 1.66 | 5920.28 | 3572.89 2014-05-28 22:54:00 | 3572.00 | 3572.00 | 3571.48 | 3572.00 | 4.50 | 16054.58 | 3571.65 2014-05-28 22:55:00 | 3571.95 | 3572.37 | 3571.95 | 3572.20 | 15.89 | 56766.17 | 3572.22 2014-05-28 22:56:00 | 3572.07 | 3573.00 | 3571.38 | 3573.00 | 5.83 | 20812.25 | 3571.69 2014-05-28 22:57:00 | 3572.00 | 3573.00 | 3571.95 | 3571.98 | 4.60 | 16417.02 | 3572.02 2014-05-28 22:58:00 | 3571.98 | 3571.98 | 3570.00 | 3571.00 | 10.60 | 37831.90 | 3570.06 2014-05-28 22:59:00 | 3570.50 | 3570.50 | 3569.90 | 3570.50 | 7.72 | 27549.39 | 3570.42 2014-05-28 23:00:00 | 3570.00 | 3571.73 | 3569.22 | 3570.97 | 9.02 | 32216.48 | 3570.88 2014-05-28 23:01:00 | 3570.87 | 3572.85 | 3570.87 | 3572.02 | 21.33 | 76186.41 | 3571.46 2014-05-28 23:02:00 | 3571.07 | 3572.00 | 3570.50 | 3570.91 | 11.02 | 39345.55 | 3571.02 2014-05-28 23:03:00 | 3570.50 | 3570.50 | 3566.76 | 3569.37 | 5.90 | 21039.18 | 3568.99 2014-05-28 23:04:00 | 3569.00 | 3569.00 | 3567.98 | 3567.98 | 4.73 | 16877.11 | 3568.85 2014-05-28 23:05:00 | 3568.01 | 3568.01 | 3567.98 | 3567.98 | 4.07 | 14518.17 | 3567.99 2014-05-28 23:06:00 | 3567.00 | 3567.98 | 3565.34 | 3566.90 | 12.76 | 45516.44 | 3566.84 2014-05-28 23:07:00 | 3566.86 | 3566.86 | 3566.14 | 3566.44 | 5.18 | 18490.11 | 3566.77 2014-05-28 23:08:00 | 3566.12 | 3566.14 | 3566.12 | 3566.14 | 5.34 | 19039.61 | 3566.14 2014-05-28 23:09:00 | 3566.14 | 3566.89 | 3564.78 | 3565.60 | 20.69 | 73786.90 | 3565.62 2014-05-28 23:10:00 | 3565.77 | 3565.77 | 3564.25 | 3564.25 | 13.52 | 48190.21 | 3565.16 2014-05-28 23:11:00 | 3564.00 | 3564.78 | 3563.00 | 3564.02 | 17.26 | 61494.63 | 3563.87 2014-05-28 23:12:00 | 3564.02 | 3566.82 | 3564.00 | 3566.82 | 12.59 | 44876.21 | 3565.57 2014-05-28 23:13:00 | 3566.00 | 3567.02 | 3566.00 | 3566.98 | 15.86 | 56570.82 | 3566.21 2014-05-28 23:14:00 | 3566.43 | 3568.02 | 3566.23 | 3567.93 | 18.01 | 64238.96 | 3567.44 2014-05-28 23:15:00 | 3569.00 | 3569.99 | 3568.23 | 3568.64 | 26.24 | 93664.53 | 3569.40 2014-05-28 23:16:00 | 3569.04 | 3569.35 | 3568.04 | 3568.04 | 9.69 | 34590.20 | 3568.94 2014-05-28 23:17:00 | 3568.04 | 3569.03 | 3568.04 | 3569.02 | 7.26 | 25899.19 | 3568.86 2014-05-28 23:18:00 | 3568.69 | 3569.85 | 3568.06 | 3568.06 | 14.44 | 51530.69 | 3568.61 2014-05-28 23:19:00 | 3568.06 | 3569.52 | 3568.00 | 3568.50 | 13.91 | 49645.37 | 3568.79 2014-05-28 23:20:00 | 3568.50 | 3570.00 | 3568.02 | 3569.10 | 7.83 | 27959.05 | 3569.39 2014-05-28 23:21:00 | 3569.18 | 3570.63 | 3569.06 | 3569.06 | 16.88 | 60246.84 | 3569.97 2014-05-28 23:22:00 | 3569.16 | 3569.27 | 3569.06 | 3569.09 | 34.09 | 121687.95 | 3569.19 2014-05-28 23:23:00 | 3569.06 | 3569.14 | 3568.50 | 3568.50 | 13.30 | 47464.80 | 3569.05 2014-05-28 23:24:00 | 3569.02 | 3570.97 | 3569.00 | 3570.95 | 13.65 | 48709.33 | 3569.50 2014-05-28 23:25:00 | 3570.97 | 3572.00 | 3570.00 | 3572.00 | 37.67 | 134522.96 | 3571.00 2014-05-28 23:26:00 | 3572.00 | 3572.00 | 3570.25 | 3570.48 | 7.32 | 26143.68 | 3571.54 2014-05-28 23:27:00 | 3572.00 | 3572.00 | 3570.63 | 3571.00 | 16.25 | 58042.45 | 3571.18 2014-05-28 23:28:00 | 3570.64 | 3571.01 | 3568.42 | 3570.01 | 17.62 | 62899.38 | 3569.77 2014-05-28 23:29:00 | 3570.03 | 3573.50 | 3569.41 | 3573.50 | 42.35 | 151252.13 | 3571.39 2014-05-28 23:30:00 | 3573.00 | 3573.00 | 3570.37 | 3572.00 | 4.63 | 16533.04 | 3571.62 2014-05-28 23:31:00 | 3571.00 | 3572.47 | 3570.66 | 3572.47 | 0.17 | 599.93 | 3571.00 2014-05-28 23:32:00 | 3572.50 | 3578.00 | 3572.50 | 3576.04 | 25.38 | 90733.55 | 3575.57 2014-05-28 23:33:00 | 3576.79 | 3578.51 | 3576.06 | 3578.49 | 48.88 | 174861.67 | 3577.29 2014-05-28 23:34:00 | 3578.87 | 3580.00 | 3578.87 | 3580.00 | 23.49 | 84081.48 | 3579.46 2014-05-28 23:35:00 | 3579.98 | 3580.00 | 3578.49 | 3579.03 | 41.73 | 149359.96 | 3579.54 2014-05-28 23:36:00 | 3579.06 | 3579.06 | 3578.49 | 3578.49 | 13.28 | 47518.22 | 3578.72 2014-05-28 23:37:00 | 3578.00 | 3578.00 | 3575.00 | 3576.00 | 38.39 | 137323.70 | 3576.70 2014-05-28 23:38:00 | 3575.96 | 3575.96 | 3573.00 | 3573.00 | 26.66 | 95267.36 | 3574.09 2014-05-28 23:39:00 | 3572.99 | 3574.00 | 3571.12 | 3574.00 | 20.33 | 72620.47 | 3572.61 2014-05-28 23:40:00 | 3573.05 | 3578.00 | 3573.02 | 3576.50 | 21.96 | 78504.68 | 3575.22 2014-05-28 23:41:00 | 3576.85 | 3578.00 | 3576.52 | 3578.00 | 21.37 | 76425.45 | 3576.97 2014-05-28 23:42:00 | 3578.00 | 3579.00 | 3577.00 | 3577.08 | 17.89 | 63992.15 | 3577.98 2014-05-28 23:43:00 | 3577.08 | 3578.33 | 3577.00 | 3577.88 | 18.34 | 65598.68 | 3577.59 2014-05-28 23:44:00 | 3577.84 | 3580.00 | 3577.60 | 3580.00 | 15.24 | 54511.10 | 3578.02 2014-05-28 23:45:00 | 3579.00 | 3582.00 | 3579.00 | 3582.00 | 19.72 | 70598.52 | 3579.87 2014-05-28 23:46:00 | 3582.00 | 3585.67 | 3581.55 | 3585.00 | 42.25 | 151436.48 | 3584.13 2014-05-28 23:47:00 | 3585.05 | 3587.99 | 3584.00 | 3587.99 | 64.50 | 231290.33 | 3585.95 2014-05-28 23:48:00 | 3586.00 | 3588.28 | 3585.00 | 3588.07 | 81.10 | 290954.71 | 3587.56 2014-05-28 23:49:00 | 3588.98 | 3589.04 | 3587.00 | 3589.00 | 92.26 | 331105.03 | 3588.98 2014-05-28 23:50:00 | 3589.00 | 3595.00 | 3589.00 | 3590.42 | 36.10 | 129621.92 | 3590.73 2014-05-28 23:51:00 | 3592.00 | 3594.88 | 3588.02 | 3589.85 | 48.91 | 175595.05 | 3590.53 2014-05-28 23:52:00 | 3589.80 | 3591.00 | 3588.00 | 3588.00 | 33.52 | 120308.60 | 3589.16 2014-05-28 23:53:00 | 3587.02 | 3587.96 | 3585.99 | 3586.96 | 26.25 | 94164.09 | 3587.07 2014-05-28 23:54:00 | 3586.16 | 3586.16 | 3585.94 | 3586.09 | 21.93 | 78649.00 | 3586.04 2014-05-28 23:55:00 | 3586.09 | 3589.05 | 3586.09 | 3588.00 | 35.98 | 129130.21 | 3588.74 2014-05-28 23:56:00 | 3589.00 | 3589.00 | 3586.10 | 3587.50 | 17.02 | 61059.42 | 3587.72 2014-05-28 23:57:00 | 3588.50 | 3589.50 | 3587.50 | 3588.50 | 15.11 | 54240.57 | 3588.76 2014-05-28 23:58:00 | 3587.96 | 3587.96 | 3585.52 | 3586.00 | 2.70 | 9678.83 | 3586.08 2014-05-28 23:59:00 | 3586.00 | 3586.00 | 3577.65 | 3581.97 | 40.07 | 143592.58 | 3583.45 2014-05-29 00:00:00 | 3581.03 | 3581.03 | 3579.99 | 3580.02 | 36.19 | 129579.37 | 3580.13 2014-05-29 00:01:00 | 3580.50 | 3584.00 | 3580.50 | 3584.00 | 23.93 | 85720.86 | 3581.85 2014-05-29 00:02:00 | 3584.12 | 3587.99 | 3584.12 | 3587.99 | 21.84 | 78304.59 | 3585.87 2014-05-29 00:03:00 | 3587.53 | 3589.00 | 3587.00 | 3587.00 | 88.42 | 317226.61 | 3587.56 2014-05-29 00:04:00 | 3587.92 | 3589.07 | 3586.18 | 3588.00 | 48.73 | 174865.65 | 3588.17 2014-05-29 00:05:00 | 3588.96 | 3591.99 | 3588.96 | 3589.00 | 28.75 | 103203.05 | 3589.17 2014-05-29 00:06:00 | 3589.03 | 3590.71 | 3587.00 | 3589.62 | 73.91 | 265242.02 | 3588.96 2014-05-29 00:07:00 | 3589.70 | 3590.00 | 3586.00 | 3587.02 | 37.39 | 134206.78 | 3589.18 2014-05-29 00:08:00 | 3587.02 | 3587.02 | 3583.00 | 3586.00 | 8.78 | 31482.83 | 3586.15 2014-05-29 00:09:00 | 3586.13 | 3586.13 | 3585.99 | 3585.99 | 2.99 | 10729.51 | 3586.07 2014-05-29 00:10:00 | 3585.99 | 3586.00 | 3584.00 | 3584.00 | 7.10 | 25447.60 | 3585.18 2014-05-29 00:11:00 | 3584.63 | 3586.97 | 3579.96 | 3582.00 | 113.07 | 405007.18 | 3581.95 2014-05-29 00:12:00 | 3582.36 | 3585.98 | 3581.68 | 3585.07 | 26.72 | 95758.98 | 3584.46 2014-05-29 00:13:00 | 3586.00 | 3586.02 | 3583.05 | 3583.18 | 23.23 | 83263.30 | 3584.15 2014-05-29 00:14:00 | 3583.12 | 3583.79 | 3581.00 | 3581.98 | 41.54 | 148817.60 | 3582.17 2014-05-29 00:15:00 | 3581.98 | 3583.77 | 3580.00 | 3580.90 | 86.23 | 308782.62 | 3580.88 2014-05-29 00:16:00 | 3580.12 | 3580.12 | 3575.08 | 3577.40 | 32.32 | 115632.29 | 3577.62 2014-05-29 00:17:00 | 3577.29 | 3580.00 | 3575.10 | 3580.00 | 57.72 | 206426.59 | 3576.41 2014-05-29 00:18:00 | 3581.00 | 3581.96 | 3575.50 | 3581.87 | 33.77 | 120845.16 | 3579.01 2014-05-29 00:19:00 | 3580.35 | 3582.00 | 3579.00 | 3581.00 | 38.99 | 139620.82 | 3580.76 2014-05-29 00:20:00 | 3580.07 | 3582.50 | 3580.00 | 3582.50 | 16.02 | 57372.83 | 3581.55 2014-05-29 00:21:00 | 3581.14 | 3582.97 | 3580.00 | 3581.57 | 12.80 | 45836.07 | 3581.22 2014-05-29 00:22:00 | 3580.08 | 3581.57 | 3579.98 | 3579.98 | 10.60 | 37953.74 | 3580.88 2014-05-29 00:23:00 | 3579.50 | 3579.97 | 3579.05 | 3579.05 | 10.96 | 39216.63 | 3579.47 2014-05-29 00:24:00 | 3579.00 | 3579.00 | 3578.22 | 3578.98 | 3.98 | 14250.84 | 3578.81 2014-05-29 00:25:00 | 3578.22 | 3578.47 | 3577.50 | 3577.50 | 9.28 | 33214.83 | 3578.03 2014-05-29 00:26:00 | 3577.50 | 3577.50 | 3576.00 | 3576.97 | 13.06 | 46727.40 | 3576.81 2014-05-29 00:27:00 | 3577.00 | 3577.97 | 3575.00 | 3577.02 | 67.79 | 242393.82 | 3575.66 2014-05-29 00:28:00 | 3577.41 | 3577.45 | 3577.35 | 3577.43 | 5.66 | 20248.04 | 3577.39 2014-05-29 00:29:00 | 3577.98 | 3579.38 | 3577.98 | 3579.38 | 2.16 | 7720.42 | 3579.24 2014-05-29 00:30:00 | 3579.30 | 3579.34 | 3578.10 | 3578.15 | 14.14 | 50597.81 | 3578.35 2014-05-29 00:31:00 | 3579.74 | 3582.00 | 3579.68 | 3582.00 | 35.90 | 128557.49 | 3580.69 2014-05-29 00:32:00 | 3582.07 | 3584.00 | 3581.13 | 3583.40 | 40.74 | 145972.72 | 3582.77 2014-05-29 00:33:00 | 3583.83 | 3583.97 | 3582.47 | 3582.47 | 6.23 | 22309.80 | 3583.90 2014-05-29 00:34:00 | 3583.94 | 3584.00 | 3582.90 | 3584.00 | 16.78 | 60124.12 | 3583.30 2014-05-29 00:35:00 | 3584.00 | 3584.00 | 3583.00 | 3583.00 | 9.56 | 34268.04 | 3583.40 2014-05-29 00:36:00 | 3582.96 | 3582.96 | 3579.97 | 3579.97 | 15.71 | 56262.68 | 3581.33 2014-05-29 00:37:00 | 3580.85 | 3581.00 | 3580.00 | 3580.86 | 23.70 | 84846.15 | 3580.16 2014-05-29 00:38:00 | 3580.76 | 3580.76 | 3580.20 | 3580.67 | 24.42 | 87414.72 | 3580.37 2014-05-29 00:39:00 | 3580.67 | 3581.99 | 3578.02 | 3581.06 | 29.59 | 105957.89 | 3580.63 2014-05-29 00:40:00 | 3581.06 | 3582.00 | 3580.00 | 3581.78 | 18.02 | 64522.19 | 3580.99 2014-05-29 00:41:00 | 3581.71 | 3581.71 | 3578.90 | 3578.93 | 5.56 | 19905.20 | 3579.43 2014-05-29 00:42:00 | 3578.02 | 3578.97 | 3575.00 | 3577.90 | 30.42 | 108782.20 | 3576.48 2014-05-29 00:43:00 | 3577.18 | 3577.61 | 3577.00 | 3577.58 | 9.86 | 35263.48 | 3577.51 2014-05-29 00:44:00 | 3577.61 | 3577.61 | 3577.03 | 3577.06 | 21.43 | 76647.99 | 3577.34 2014-05-29 00:45:00 | 3577.06 | 3580.96 | 3577.04 | 3580.96 | 21.79 | 77996.48 | 3578.81 2014-05-29 00:46:00 | 3580.96 | 3582.00 | 3580.02 | 3580.17 | 28.35 | 101523.48 | 3581.08 2014-05-29 00:47:00 | 3580.19 | 3580.97 | 3580.00 | 3580.97 | 18.40 | 65885.00 | 3580.32 2014-05-29 00:48:00 | 3581.00 | 3581.89 | 3580.97 | 3581.50 | 5.09 | 18243.85 | 3581.44 2014-05-29 00:49:00 | 3581.04 | 3581.50 | 3581.00 | 3581.04 | 9.79 | 35060.30 | 3581.24 2014-05-29 00:50:00 | 3581.04 | 3581.50 | 3580.00 | 3580.48 | 25.50 | 91317.96 | 3580.96 2014-05-29 00:51:00 | 3580.50 | 3580.98 | 3578.00 | 3580.27 | 21.01 | 75201.14 | 3579.30 2014-05-29 00:52:00 | 3580.33 | 3581.00 | 3580.33 | 3581.00 | 16.32 | 58437.46 | 3580.51 2014-05-29 00:53:00 | . | . | . | . | . | . | . 2014-05-29 00:54:00 | 3580.04 | 3581.86 | 3580.00 | 3581.50 | 18.16 | 65012.82 | 3580.59 2014-05-29 00:55:00 | 3581.50 | 3582.31 | 3580.09 | 3582.31 | 24.26 | 86870.16 | 3580.80 2014-05-29 00:56:00 | 3582.78 | 3582.82 | 3579.00 | 3581.79 | 20.59 | 73737.48 | 3581.40 2014-05-29 00:57:00 | 3581.00 | 3581.48 | 3581.00 | 3581.48 | 2.89 | 10350.47 | 3581.48 2014-05-29 00:58:00 | 3580.28 | 3581.94 | 3580.28 | 3580.50 | 40.82 | 146179.13 | 3580.98 2014-05-29 00:59:00 | 3580.50 | 3581.56 | 3580.48 | 3580.48 | 5.59 | 20010.95 | 3581.06 2014-05-29 01:00:00 | 3580.48 | 3580.48 | 3579.00 | 3579.60 | 14.13 | 50575.06 | 3579.78 2014-05-29 01:01:00 | 3579.60 | 3579.99 | 3579.60 | 3579.83 | 1.86 | 6640.71 | 3579.90 2014-05-29 01:02:00 | 3579.98 | 3580.00 | 3579.11 | 3580.00 | 12.16 | 43538.45 | 3579.58 2014-05-29 01:03:00 | 3579.54 | 3579.96 | 3578.96 | 3578.96 | 7.05 | 25232.68 | 3579.10 2014-05-29 01:04:00 | 3578.96 | 3578.96 | 3575.00 | 3577.86 | 11.63 | 41600.34 | 3576.68 2014-05-29 01:05:00 | 3576.43 | 3577.73 | 3575.00 | 3576.27 | 57.35 | 205051.03 | 3575.74 2014-05-29 01:06:00 | 3576.22 | 3577.00 | 3575.04 | 3575.82 | 6.44 | 23013.87 | 3575.80 2014-05-29 01:07:00 | 3577.97 | 3577.97 | 3575.00 | 3576.02 | 24.52 | 87708.01 | 3576.56 2014-05-29 01:08:00 | 3576.14 | 3577.55 | 3571.00 | 3571.00 | 52.77 | 188539.55 | 3572.58 2014-05-29 01:09:00 | 3571.13 | 3572.00 | 3571.00 | 3572.00 | 36.04 | 128721.94 | 3571.54 2014-05-29 01:10:00 | 3572.00 | 3572.91 | 3571.20 | 3572.02 | 64.87 | 231709.71 | 3572.07 2014-05-29 01:11:00 | 3572.02 | 3572.02 | 3571.20 | 3571.88 | 16.32 | 58296.84 | 3571.67 2014-05-29 01:12:00 | 3572.02 | 3573.04 | 3571.00 | 3571.42 | 20.96 | 74878.00 | 3572.59 2014-05-29 01:13:00 | 3571.42 | 3572.48 | 3571.00 | 3571.46 | 47.58 | 169921.86 | 3571.59 2014-05-29 01:14:00 | 3572.00 | 3572.40 | 3571.00 | 3571.00 | 27.42 | 97922.24 | 3571.46 2014-05-29 01:15:00 | 3571.00 | 3571.54 | 3569.50 | 3571.47 | 9.65 | 34470.04 | 3570.55 2014-05-29 01:16:00 | 3571.00 | 3571.00 | 3569.96 | 3570.00 | 14.42 | 51466.87 | 3570.12 2014-05-29 01:17:00 | 3570.00 | 3574.69 | 3570.00 | 3572.80 | 24.34 | 86961.66 | 3572.64 2014-05-29 01:18:00 | 3572.97 | 3575.41 | 3572.97 | 3575.41 | 22.51 | 80439.11 | 3573.64 2014-05-29 01:19:00 | 3575.50 | 3575.54 | 3575.00 | 3575.00 | 6.48 | 23161.78 | 3575.45 2014-05-29 01:20:00 | 3576.00 | 3577.90 | 3576.00 | 3577.88 | 44.94 | 160732.23 | 3576.83 2014-05-29 01:21:00 | 3577.88 | 3577.99 | 3575.00 | 3576.95 | 42.26 | 151146.99 | 3576.51 2014-05-29 01:22:00 | 3576.87 | 3578.02 | 3576.83 | 3578.02 | 11.21 | 40109.89 | 3577.41 2014-05-29 01:23:00 | 3578.02 | 3579.70 | 3578.00 | 3578.00 | 19.01 | 68038.53 | 3578.53 2014-05-29 01:24:00 | 3578.97 | 3578.97 | 3576.52 | 3576.69 | 53.91 | 192869.90 | 3577.69 2014-05-29 01:25:00 | 3577.31 | 3578.00 | 3576.50 | 3576.50 | 18.65 | 66718.68 | 3577.41 2014-05-29 01:26:00 | 3576.14 | 3576.14 | 3575.00 | 3575.00 | 5.04 | 18022.03 | 3575.09 2014-05-29 01:27:00 | 3574.00 | 3574.85 | 3573.00 | 3573.97 | 3.61 | 12881.80 | 3573.31 2014-05-29 01:28:00 | 3573.97 | 3575.00 | 3572.20 | 3575.00 | 32.88 | 117489.11 | 3573.38 2014-05-29 01:29:00 | 3575.03 | 3575.97 | 3572.10 | 3572.10 | 34.58 | 123583.34 | 3573.74 2014-05-29 01:30:00 | 3573.67 | 3573.67 | 3571.04 | 3571.04 | 19.58 | 69924.44 | 3572.13 2014-05-29 01:31:00 | 3571.14 | 3572.00 | 3571.07 | 3571.97 | 14.70 | 52503.53 | 3571.91 2014-05-29 01:32:00 | 3572.05 | 3573.94 | 3572.05 | 3572.90 | 6.01 | 21479.62 | 3572.79 2014-05-29 01:33:00 | 3573.49 | 3573.55 | 3573.00 | 3573.00 | 11.12 | 39728.82 | 3573.38 2014-05-29 01:34:00 | 3573.51 | 3573.51 | 3572.21 | 3572.93 | 18.74 | 66962.53 | 3572.67 2014-05-29 01:35:00 | 3572.41 | 3572.98 | 3572.23 | 3572.98 | 8.11 | 28979.86 | 3572.91 2014-05-29 01:36:00 | 3572.97 | 3573.00 | 3572.21 | 3573.00 | 12.81 | 45767.91 | 3572.83 2014-05-29 01:37:00 | 3573.00 | 3573.00 | 3573.00 | 3573.00 | 4.23 | 15113.79 | 3573.00 2014-05-29 01:38:00 | 3572.99 | 3572.99 | 3572.00 | 3572.98 | 25.26 | 90244.08 | 3572.47 2014-05-29 01:39:00 | 3573.00 | 3574.15 | 3572.44 | 3573.85 | 64.54 | 230626.61 | 3573.17 2014-05-29 01:40:00 | 3573.83 | 3574.15 | 3573.06 | 3574.15 | 32.48 | 116085.37 | 3573.95 2014-05-29 01:41:00 | 3574.17 | 3574.40 | 3574.15 | 3574.15 | 15.21 | 54345.59 | 3574.19 2014-05-29 01:42:00 | 3574.38 | 3575.00 | 3574.00 | 3575.00 | 14.18 | 50684.76 | 3574.89 2014-05-29 01:43:00 | 3576.00 | 3576.13 | 3575.00 | 3575.00 | 22.29 | 79686.59 | 3575.63 2014-05-29 01:44:00 | 3575.00 | 3576.00 | 3575.00 | 3576.00 | 2.63 | 9385.69 | 3575.50 2014-05-29 01:45:00 | 3576.00 | 3576.00 | 3574.00 | 3574.00 | 31.00 | 110815.92 | 3575.17 2014-05-29 01:46:00 | 3574.92 | 3574.92 | 3573.00 | 3573.83 | 6.62 | 23656.50 | 3573.49 2014-05-29 01:47:00 | 3573.77 | 3573.77 | 3573.41 | 3573.50 | 4.50 | 16091.35 | 3573.47 2014-05-29 01:48:00 | 3574.62 | 3574.87 | 3573.22 | 3574.52 | 57.29 | 204766.86 | 3574.22 2014-05-29 01:49:00 | 3574.87 | 3574.91 | 3574.70 | 3574.87 | 18.47 | 66042.10 | 3574.87 2014-05-29 01:50:00 | 3574.87 | 3574.95 | 3574.83 | 3574.83 | 37.10 | 132621.78 | 3574.90 2014-05-29 01:51:00 | 3574.83 | 3575.99 | 3574.83 | 3575.97 | 16.69 | 59681.28 | 3575.23 2014-05-29 01:52:00 | 3575.99 | 3575.99 | 3575.90 | 3575.91 | 3.63 | 12962.91 | 3575.98 2014-05-29 01:53:00 | 3576.00 | 3576.14 | 3575.64 | 3575.64 | 5.51 | 19692.61 | 3575.92 2014-05-29 01:54:00 | 3576.00 | 3576.00 | 3575.62 | 3575.64 | 2.19 | 7845.61 | 3575.94 2014-05-29 01:55:00 | 3575.64 | 3576.00 | 3574.02 | 3574.59 | 8.17 | 29220.66 | 3574.83 2014-05-29 01:56:00 | 3574.02 | 3574.02 | 3570.51 | 3570.51 | 14.51 | 51842.13 | 3572.86 2014-05-29 01:57:00 | 3570.51 | 3571.37 | 3561.13 | 3568.00 | 42.80 | 152696.90 | 3567.93 2014-05-29 01:58:00 | 3568.07 | 3568.07 | 3565.06 | 3566.07 | 30.02 | 107103.60 | 3567.50 2014-05-29 01:59:00 | 3567.95 | 3568.00 | 3563.12 | 3564.02 | 42.05 | 149963.70 | 3566.23 2014-05-29 02:00:00 | 3564.95 | 3564.95 | 3556.00 | 3556.00 | 238.45 | 848706.41 | 3559.29 2014-05-29 02:01:00 | 3560.02 | 3560.05 | 3556.00 | 3556.00 | 55.84 | 198649.97 | 3557.29 2014-05-29 02:02:00 | 3555.98 | 3556.12 | 3554.01 | 3555.14 | 88.96 | 316287.15 | 3555.31 2014-05-29 02:03:00 | 3555.14 | 3560.00 | 3555.12 | 3560.00 | 137.52 | 489188.61 | 3557.22 2014-05-29 02:04:00 | 3559.94 | 3562.12 | 3558.14 | 3558.98 | 58.59 | 208570.79 | 3559.59 2014-05-29 02:05:00 | 3558.95 | 3559.50 | 3558.00 | 3559.00 | 37.88 | 134785.29 | 3558.41 2014-05-29 02:06:00 | 3559.00 | 3559.50 | 3553.66 | 3553.66 | 60.56 | 215390.56 | 3556.41 2014-05-29 02:07:00 | 3554.96 | 3557.04 | 3553.47 | 3556.09 | 48.35 | 171886.29 | 3555.19 2014-05-29 02:08:00 | 3555.55 | 3561.00 | 3554.98 | 3558.00 | 28.66 | 101924.00 | 3556.07 2014-05-29 02:09:00 | 3558.88 | 3562.02 | 3558.00 | 3560.06 | 52.01 | 185131.36 | 3559.33 2014-05-29 02:10:00 | 3561.00 | 3562.95 | 3560.00 | 3561.00 | 46.46 | 165444.20 | 3561.31 2014-05-29 02:11:00 | 3560.29 | 3562.85 | 3559.96 | 3561.22 | 40.85 | 145458.75 | 3560.80 2014-05-29 02:12:00 | 3561.00 | 3562.12 | 3560.10 | 3562.00 | 35.78 | 127436.63 | 3561.27 2014-05-29 02:13:00 | 3562.00 | 3562.00 | 3559.00 | 3560.51 | 15.42 | 54881.91 | 3559.83 2014-05-29 02:14:00 | 3560.05 | 3562.13 | 3560.03 | 3562.00 | 35.09 | 124991.98 | 3561.74 2014-05-29 02:15:00 | 3561.97 | 3561.97 | 3560.03 | 3560.05 | 60.34 | 214862.77 | 3560.93 2014-05-29 02:16:00 | 3561.44 | 3561.44 | 3560.00 | 3560.52 | 38.23 | 136117.96 | 3560.50 2014-05-29 02:17:00 | 3560.07 | 3560.40 | 3559.00 | 3560.03 | 37.28 | 132692.04 | 3559.81 2014-05-29 02:18:00 | 3559.28 | 3561.00 | 3559.07 | 3561.00 | 45.63 | 162422.23 | 3559.47 2014-05-29 02:19:00 | 3560.19 | 3561.46 | 3559.03 | 3559.92 | 66.77 | 237721.41 | 3560.14 2014-05-29 02:20:00 | 3560.50 | 3560.50 | 3559.45 | 3560.00 | 11.06 | 39384.32 | 3560.00 2014-05-29 02:21:00 | 3559.02 | 3560.00 | 3558.00 | 3558.00 | 39.04 | 138937.37 | 3558.66 2014-05-29 02:22:00 | 3557.98 | 3560.00 | 3557.22 | 3557.27 | 23.27 | 82807.14 | 3558.38 2014-05-29 02:23:00 | 3557.32 | 3558.72 | 3557.00 | 3557.33 | 50.53 | 179788.91 | 3557.99 2014-05-29 02:24:00 | 3557.35 | 3558.16 | 3557.00 | 3558.00 | 31.02 | 110343.23 | 3557.51 2014-05-29 02:25:00 | 3558.04 | 3559.00 | 3558.00 | 3558.00 | 8.02 | 28550.50 | 3558.58 2014-05-29 02:26:00 | 3558.00 | 3559.00 | 3557.74 | 3559.00 | 8.59 | 30566.89 | 3558.01 2014-05-29 02:27:00 | 3559.00 | 3559.00 | 3557.36 | 3558.00 | 19.27 | 68562.12 | 3557.97 2014-05-29 02:28:00 | 3558.00 | 3559.00 | 3557.35 | 3558.58 | 45.56 | 162085.79 | 3557.79 2014-05-29 02:29:00 | 3557.40 | 3558.67 | 3557.24 | 3557.32 | 58.80 | 209205.10 | 3557.91 2014-05-29 02:30:00 | 3557.32 | 3558.00 | 3557.02 | 3557.02 | 15.03 | 53460.82 | 3557.41 2014-05-29 02:31:00 | 3557.02 | 3557.02 | 3555.51 | 3556.21 | 77.13 | 274291.81 | 3556.37 2014-05-29 02:32:00 | 3556.00 | 3557.00 | 3555.00 | 3556.21 | 35.63 | 126730.64 | 3556.45 2014-05-29 02:33:00 | 3556.21 | 3558.00 | 3556.21 | 3556.99 | 56.93 | 202516.36 | 3557.22 2014-05-29 02:34:00 | 3557.00 | 3558.05 | 3557.00 | 3557.01 | 4.54 | 16141.46 | 3557.74 2014-05-29 02:35:00 | 3557.98 | 3557.98 | 3556.04 | 3556.04 | 8.18 | 29107.98 | 3557.13 2014-05-29 02:36:00 | 3556.14 | 3559.00 | 3556.14 | 3558.03 | 13.99 | 49757.26 | 3557.90 2014-05-29 02:37:00 | 3558.05 | 3558.99 | 3557.94 | 3557.94 | 13.42 | 47772.83 | 3558.76 2014-05-29 02:38:00 | 3557.50 | 3558.52 | 3557.06 | 3558.50 | 43.75 | 155664.13 | 3557.79 2014-05-29 02:39:00 | 3558.00 | 3559.00 | 3557.98 | 3558.96 | 19.15 | 68127.86 | 3558.52 2014-05-29 02:40:00 | 3558.88 | 3560.00 | 3558.88 | 3560.00 | 29.04 | 103370.04 | 3559.21 2014-05-29 02:41:00 | 3560.00 | 3560.95 | 3559.02 | 3559.02 | 9.80 | 34873.19 | 3559.94 2014-05-29 02:42:00 | 3559.87 | 3559.87 | 3559.00 | 3559.04 | 18.67 | 66433.87 | 3559.08 2014-05-29 02:43:00 | 3559.50 | 3559.97 | 3559.00 | 3559.97 | 6.60 | 23503.01 | 3559.44 2014-05-29 02:44:00 | 3559.13 | 3559.15 | 3558.00 | 3558.00 | 2.64 | 9381.45 | 3558.97 2014-05-29 02:45:00 | 3558.02 | 3558.02 | 3555.01 | 3555.90 | 11.82 | 42023.00 | 3556.75 2014-05-29 02:46:00 | 3555.01 | 3555.86 | 3551.00 | 3554.83 | 84.26 | 299491.27 | 3554.20 2014-05-29 02:47:00 | 3554.83 | 3555.96 | 3553.70 | 3555.96 | 22.59 | 80297.70 | 3554.41 2014-05-29 02:48:00 | 3555.96 | 3555.96 | 3553.50 | 3554.02 | 23.54 | 83661.13 | 3554.15 2014-05-29 02:49:00 | 3554.94 | 3554.96 | 3553.50 | 3554.00 | 17.99 | 63949.81 | 3554.35 2014-05-29 02:50:00 | 3553.96 | 3554.26 | 3553.47 | 3553.47 | 26.00 | 92398.75 | 3553.93 2014-05-29 02:51:00 | 3553.47 | 3553.51 | 3548.00 | 3548.00 | 57.34 | 203570.46 | 3550.23 2014-05-29 02:52:00 | 3547.66 | 3549.00 | 3546.10 | 3549.00 | 22.04 | 78190.30 | 3547.82 2014-05-29 02:53:00 | 3549.00 | 3553.00 | 3549.00 | 3551.51 | 40.74 | 144659.97 | 3551.16 2014-05-29 02:54:00 | 3552.12 | 3552.21 | 3548.22 | 3548.22 | 81.44 | 289154.18 | 3550.34 2014-05-29 02:55:00 | 3548.20 | 3548.22 | 3547.91 | 3547.96 | 52.23 | 185320.29 | 3548.09 2014-05-29 02:56:00 | 3547.90 | 3547.96 | 3547.85 | 3547.96 | 6.85 | 24317.41 | 3547.92 2014-05-29 02:57:00 | 3549.00 | 3550.14 | 3548.98 | 3550.12 | 17.16 | 60918.57 | 3549.83 2014-05-29 02:58:00 | 3551.00 | 3552.47 | 3551.00 | 3551.08 | 23.04 | 81831.69 | 3552.03 2014-05-29 02:59:00 | 3551.02 | 3552.96 | 3551.02 | 3552.00 | 8.89 | 31585.55 | 3551.33 2014-05-29 03:00:00 | 3551.57 | 3551.57 | 3551.00 | 3551.42 | 16.48 | 58507.97 | 3551.32 2014-05-29 03:01:00 | 3551.02 | 3551.02 | 3547.00 | 3549.97 | 54.38 | 193018.43 | 3549.57 2014-05-29 03:02:00 | 3549.86 | 3549.86 | 3545.00 | 3545.00 | 48.06 | 170428.71 | 3546.31 2014-05-29 03:03:00 | 3544.21 | 3545.00 | 3543.10 | 3544.03 | 45.82 | 162366.99 | 3543.97 2014-05-29 03:04:00 | 3543.97 | 3549.82 | 3543.03 | 3549.00 | 58.78 | 208418.14 | 3545.61 2014-05-29 03:05:00 | 3549.00 | 3549.80 | 3545.80 | 3545.98 | 47.72 | 169257.04 | 3547.18 2014-05-29 03:06:00 | 3545.94 | 3546.15 | 3544.80 | 3544.80 | 18.90 | 67003.45 | 3545.34 2014-05-29 03:07:00 | 3544.75 | 3545.04 | 3543.98 | 3544.98 | 25.62 | 90811.85 | 3544.57 2014-05-29 03:08:00 | 3544.94 | 3547.00 | 3544.00 | 3546.00 | 59.64 | 211473.84 | 3545.66 2014-05-29 03:09:00 | 3545.98 | 3549.17 | 3544.00 | 3549.09 | 61.91 | 219566.82 | 3546.55 2014-05-29 03:10:00 | 3547.60 | 3549.09 | 3544.04 | 3546.97 | 34.59 | 122668.09 | 3546.76 2014-05-29 03:11:00 | 3546.98 | 3546.98 | 3544.16 | 3545.96 | 35.71 | 126604.94 | 3545.26 2014-05-29 03:12:00 | 3545.90 | 3545.94 | 3543.36 | 3545.00 | 74.51 | 264094.08 | 3544.27 2014-05-29 03:13:00 | 3545.02 | 3546.00 | 3542.02 | 3542.02 | 119.59 | 423908.01 | 3544.56 2014-05-29 03:14:00 | 3542.04 | 3542.98 | 3539.33 | 3539.96 | 145.44 | 515089.87 | 3541.57 2014-05-29 03:15:00 | 3539.92 | 3539.96 | 3520.00 | 3525.13 | 227.23 | 801431.73 | 3527.04 2014-05-29 03:16:00 | 3525.15 | 3529.96 | 3515.20 | 3515.20 | 107.35 | 378086.94 | 3522.17 2014-05-29 03:17:00 | 3515.00 | 3517.97 | 3510.00 | 3510.00 | 278.21 | 977463.90 | 3513.34 2014-05-29 03:18:00 | 3509.98 | 3515.02 | 3505.00 | 3515.02 | 118.73 | 416638.37 | 3509.18 2014-05-29 03:19:00 | 3515.00 | 3519.00 | 3510.00 | 3514.97 | 178.86 | 628563.10 | 3514.31 2014-05-29 03:20:00 | 3513.00 | 3515.00 | 3502.00 | 3510.00 | 181.17 | 635404.49 | 3507.19 2014-05-29 03:21:00 | 3510.50 | 3517.00 | 3509.97 | 3515.00 | 192.63 | 676531.86 | 3512.10 2014-05-29 03:22:00 | 3513.02 | 3516.00 | 3509.98 | 3513.10 | 55.07 | 193431.15 | 3512.40 2014-05-29 03:23:00 | 3514.97 | 3516.19 | 3513.46 | 3515.00 | 23.87 | 83929.08 | 3515.65 2014-05-29 03:24:00 | 3515.00 | 3519.00 | 3512.00 | 3517.95 | 82.74 | 290910.08 | 3515.95 2014-05-29 03:25:00 | 3518.00 | 3521.87 | 3516.50 | 3520.00 | 91.59 | 322324.62 | 3519.37 2014-05-29 03:26:00 | 3520.03 | 3521.89 | 3515.22 | 3517.50 | 72.76 | 256024.66 | 3519.00 2014-05-29 03:27:00 | 3517.50 | 3517.50 | 3514.00 | 3514.05 | 58.01 | 203895.35 | 3515.01 2014-05-29 03:28:00 | 3515.00 | 3517.00 | 3513.51 | 3516.11 | 53.33 | 187505.35 | 3516.01 2014-05-29 03:29:00 | 3516.09 | 3518.99 | 3515.00 | 3515.10 | 78.51 | 276086.05 | 3516.62 2014-05-29 03:30:00 | 3515.36 | 3516.53 | 3514.03 | 3515.10 | 63.51 | 223230.85 | 3515.11 2014-05-29 03:31:00 | 3516.52 | 3518.97 | 3515.10 | 3517.29 | 109.84 | 386321.04 | 3517.03 2014-05-29 03:32:00 | 3518.00 | 3518.99 | 3517.99 | 3518.68 | 34.74 | 122241.02 | 3518.33 2014-05-29 03:33:00 | 3518.68 | 3523.02 | 3518.13 | 3523.02 | 90.88 | 319992.19 | 3521.20 2014-05-29 03:34:00 | 3523.04 | 3523.04 | 3519.95 | 3520.16 | 43.45 | 153034.28 | 3522.08 2014-05-29 03:35:00 | 3520.00 | 3522.87 | 3518.01 | 3521.29 | 56.96 | 200534.13 | 3520.74 2014-05-29 03:36:00 | 3521.36 | 3525.00 | 3521.36 | 3524.10 | 85.13 | 299932.20 | 3523.23 2014-05-29 03:37:00 | 3524.00 | 3525.00 | 3521.02 | 3523.77 | 57.32 | 201936.39 | 3523.15 2014-05-29 03:38:00 | 3523.77 | 3532.48 | 3523.77 | 3530.03 | 127.22 | 448876.04 | 3528.40 2014-05-29 03:39:00 | 3530.02 | 3531.86 | 3521.00 | 3528.05 | 100.12 | 353240.68 | 3528.17 2014-05-29 03:40:00 | 3528.08 | 3533.00 | 3528.00 | 3533.00 | 110.55 | 390305.20 | 3530.67 2014-05-29 03:41:00 | 3533.04 | 3538.26 | 3532.00 | 3536.00 | 80.90 | 285961.36 | 3534.93 2014-05-29 03:42:00 | 3536.00 | 3537.05 | 3535.00 | 3535.00 | 70.18 | 248154.10 | 3535.92 2014-05-29 03:43:00 | 3534.82 | 3535.00 | 3530.04 | 3531.87 | 27.78 | 98132.09 | 3532.47 2014-05-29 03:44:00 | 3531.84 | 3535.00 | 3527.20 | 3527.20 | 71.91 | 253883.95 | 3530.43 2014-05-29 03:45:00 | 3527.22 | 3527.22 | 3523.00 | 3524.02 | 53.29 | 187918.03 | 3526.13 2014-05-29 03:46:00 | 3524.92 | 3525.02 | 3523.03 | 3524.00 | 59.19 | 208583.93 | 3524.03 2014-05-29 03:47:00 | 3524.00 | 3524.00 | 3521.16 | 3521.16 | 18.24 | 64241.31 | 3522.19 2014-05-29 03:48:00 | 3521.16 | 3523.92 | 3521.16 | 3523.92 | 15.15 | 53358.32 | 3522.23 2014-05-29 03:49:00 | 3522.50 | 3524.00 | 3522.48 | 3522.99 | 21.42 | 75467.30 | 3522.89 2014-05-29 03:50:00 | 3523.02 | 3523.02 | 3515.00 | 3516.97 | 142.20 | 500524.95 | 3519.89 2014-05-29 03:51:00 | 3517.19 | 3518.98 | 3510.00 | 3511.40 | 118.80 | 417315.68 | 3512.76 2014-05-29 03:52:00 | 3513.00 | 3515.00 | 3512.12 | 3515.00 | 79.39 | 278958.03 | 3513.72 2014-05-29 03:53:00 | 3515.00 | 3520.00 | 3515.00 | 3520.00 | 36.97 | 130070.01 | 3517.97 2014-05-29 03:54:00 | 3521.00 | 3522.50 | 3519.00 | 3519.08 | 54.05 | 190295.97 | 3520.94 2014-05-29 03:55:00 | 3520.00 | 3520.00 | 3515.10 | 3516.64 | 56.27 | 197947.80 | 3518.07 2014-05-29 03:56:00 | 3517.02 | 3518.20 | 3516.22 | 3518.20 | 24.70 | 86884.34 | 3517.44 2014-05-29 03:57:00 | 3518.20 | 3519.00 | 3517.98 | 3518.00 | 18.56 | 65302.32 | 3518.44 2014-05-29 03:58:00 | 3517.50 | 3519.08 | 3516.15 | 3519.04 | 15.86 | 55782.03 | 3517.60 2014-05-29 03:59:00 | 3518.97 | 3522.49 | 3518.97 | 3520.96 | 99.25 | 349417.63 | 3520.62 2014-05-29 04:00:00 | 3520.96 | 3521.07 | 3518.00 | 3519.00 | 33.37 | 117472.91 | 3520.31 2014-05-29 04:01:00 | 3519.00 | 3521.00 | 3517.96 | 3517.96 | 27.38 | 96359.86 | 3519.87 2014-05-29 04:02:00 | 3517.02 | 3519.22 | 3516.13 | 3518.96 | 20.90 | 73513.96 | 3518.26 2014-05-29 04:03:00 | 3518.96 | 3519.98 | 3518.96 | 3519.98 | 2.50 | 8801.12 | 3519.04 2014-05-29 04:04:00 | 3519.81 | 3519.81 | 3518.54 | 3519.73 | 16.71 | 58814.57 | 3519.09 2014-05-29 04:05:00 | 3519.73 | 3522.00 | 3519.72 | 3522.00 | 30.88 | 108701.44 | 3520.69 2014-05-29 04:06:00 | 3521.14 | 3522.00 | 3519.32 | 3520.00 | 64.13 | 225774.16 | 3520.73 2014-05-29 04:07:00 | 3520.00 | 3521.00 | 3519.96 | 3521.00 | 30.60 | 107694.78 | 3520.01 2014-05-29 04:08:00 | 3521.00 | 3523.03 | 3519.98 | 3522.00 | 32.77 | 115379.90 | 3521.01 2014-05-29 04:09:00 | 3522.04 | 3524.00 | 3520.17 | 3521.72 | 49.00 | 172575.31 | 3521.73 2014-05-29 04:10:00 | 3522.00 | 3529.00 | 3521.00 | 3523.26 | 47.60 | 167741.39 | 3523.98 2014-05-29 04:11:00 | 3523.17 | 3526.92 | 3523.11 | 3526.00 | 29.30 | 103280.39 | 3525.17 2014-05-29 04:12:00 | 3526.10 | 3530.00 | 3526.10 | 3527.95 | 38.54 | 135932.10 | 3527.31 2014-05-29 04:13:00 | 3527.92 | 3527.92 | 3524.00 | 3525.86 | 31.63 | 111523.41 | 3525.43 2014-05-29 04:14:00 | 3525.86 | 3527.92 | 3521.01 | 3524.87 | 47.21 | 166382.30 | 3524.45 2014-05-29 04:15:00 | 3525.00 | 3525.00 | 3520.00 | 3523.04 | 25.33 | 89246.39 | 3523.35 2014-05-29 04:16:00 | 3524.60 | 3524.88 | 3523.27 | 3524.88 | 21.98 | 77449.83 | 3523.97 2014-05-29 04:17:00 | 3523.61 | 3524.85 | 3521.02 | 3524.85 | 7.97 | 28069.23 | 3523.19 2014-05-29 04:18:00 | 3524.85 | 3525.00 | 3524.85 | 3525.00 | 6.29 | 22157.50 | 3524.90 2014-05-29 04:19:00 | 3525.00 | 3527.98 | 3523.77 | 3526.97 | 20.93 | 73771.38 | 3525.51 2014-05-29 04:20:00 | 3526.97 | 3529.96 | 3526.97 | 3528.54 | 21.98 | 77531.67 | 3528.18 2014-05-29 04:21:00 | 3528.54 | 3530.00 | 3526.96 | 3527.98 | 50.04 | 176537.29 | 3528.21 2014-05-29 04:22:00 | 3527.96 | 3528.02 | 3525.00 | 3526.10 | 40.80 | 143912.29 | 3527.18 2014-05-29 04:23:00 | 3526.10 | 3526.15 | 3524.96 | 3524.96 | 13.46 | 47459.56 | 3525.18 2014-05-29 04:24:00 | 3524.50 | 3527.57 | 3524.50 | 3527.54 | 55.89 | 197115.28 | 3526.91 2014-05-29 04:25:00 | 3527.56 | 3527.90 | 3526.16 | 3527.90 | 17.62 | 62142.54 | 3527.22 2014-05-29 04:26:00 | 3527.90 | 3530.14 | 3527.50 | 3530.14 | 49.75 | 175593.96 | 3529.38 2014-05-29 04:27:00 | 3529.00 | 3535.00 | 3527.52 | 3530.50 | 73.72 | 260301.36 | 3531.04 2014-05-29 04:28:00 | 3530.50 | 3533.80 | 3529.98 | 3532.01 | 47.17 | 166607.20 | 3532.28 2014-05-29 04:29:00 | 3533.46 | 3533.62 | 3530.50 | 3531.23 | 50.19 | 177266.72 | 3531.98 2014-05-29 04:30:00 | 3530.69 | 3533.00 | 3530.69 | 3531.05 | 39.43 | 139260.01 | 3531.92 2014-05-29 04:31:00 | 3531.05 | 3531.10 | 3530.48 | 3530.50 | 49.56 | 174978.59 | 3530.93 2014-05-29 04:32:00 | 3530.10 | 3531.90 | 3530.04 | 3530.13 | 19.62 | 69265.31 | 3530.52 2014-05-29 04:33:00 | 3530.13 | 3531.00 | 3530.00 | 3530.00 | 46.12 | 162798.57 | 3530.04 2014-05-29 04:34:00 | 3530.00 | 3530.97 | 3528.00 | 3528.91 | 25.61 | 90402.72 | 3529.43 2014-05-29 04:35:00 | 3529.41 | 3529.77 | 3525.55 | 3527.84 | 31.66 | 111702.17 | 3527.96 2014-05-29 04:36:00 | 3527.00 | 3527.46 | 3525.94 | 3526.36 | 9.96 | 35126.42 | 3526.40 2014-05-29 04:37:00 | 3526.38 | 3527.12 | 3526.38 | 3526.98 | 4.75 | 16755.76 | 3526.79 2014-05-29 04:38:00 | 3526.57 | 3530.00 | 3526.55 | 3528.24 | 14.31 | 50485.30 | 3528.22 2014-05-29 04:39:00 | 3529.60 | 3530.50 | 3525.00 | 3529.00 | 22.08 | 77874.03 | 3527.22 2014-05-29 04:40:00 | 3528.11 | 3529.10 | 3524.15 | 3526.96 | 24.01 | 84673.69 | 3526.75 2014-05-29 04:41:00 | 3525.67 | 3526.93 | 3525.40 | 3525.90 | 30.29 | 106800.54 | 3525.70 2014-05-29 04:42:00 | 3525.78 | 3526.96 | 3525.78 | 3525.97 | 23.99 | 84579.48 | 3526.05 2014-05-29 04:43:00 | 3525.99 | 3526.32 | 3525.97 | 3526.22 | 7.76 | 27370.47 | 3526.21 2014-05-29 04:44:00 | 3526.22 | 3526.86 | 3525.97 | 3525.97 | 22.01 | 77590.92 | 3526.06 2014-05-29 04:45:00 | 3525.99 | 3526.25 | 3525.97 | 3526.25 | 1.25 | 4389.88 | 3526.01 2014-05-29 04:46:00 | 3526.13 | 3527.00 | 3526.01 | 3527.00 | 12.71 | 44829.74 | 3526.29 2014-05-29 04:47:00 | 3526.12 | 3526.88 | 3525.99 | 3526.88 | 22.20 | 78292.58 | 3526.53 2014-05-29 04:48:00 | 3525.99 | 3527.98 | 3525.99 | 3527.06 | 7.97 | 28122.44 | 3526.77 2014-05-29 04:49:00 | 3527.06 | 3528.22 | 3527.04 | 3528.22 | 16.26 | 57360.69 | 3527.93 2014-05-29 04:50:00 | 3527.14 | 3529.00 | 3527.14 | 3528.12 | 22.87 | 80683.77 | 3528.39 2014-05-29 04:51:00 | 3528.00 | 3528.76 | 3527.12 | 3527.50 | 17.95 | 63328.45 | 3527.85 2014-05-29 04:52:00 | 3527.50 | 3527.50 | 3526.00 | 3526.10 | 6.08 | 21425.72 | 3526.87 2014-05-29 04:53:00 | 3526.10 | 3526.45 | 3526.10 | 3526.10 | 8.32 | 29327.25 | 3526.18 2014-05-29 04:54:00 | 3526.10 | 3527.00 | 3526.10 | 3527.00 | 18.33 | 64647.47 | 3526.48 2014-05-29 04:55:00 | 3527.00 | 3528.00 | 3527.00 | 3527.73 | 8.93 | 31481.24 | 3527.31 2014-05-29 04:56:00 | 3527.73 | 3528.00 | 3527.02 | 3527.04 | 8.13 | 28666.40 | 3527.74 2014-05-29 04:57:00 | 3527.04 | 3527.09 | 3526.12 | 3526.12 | 5.47 | 19295.80 | 3526.92 2014-05-29 04:58:00 | 3527.28 | 3527.30 | 3526.12 | 3526.93 | 11.67 | 41144.43 | 3526.87 2014-05-29 04:59:00 | 3526.94 | 3527.04 | 3526.15 | 3527.02 | 21.61 | 76217.26 | 3526.94 2014-05-29 05:00:00 | 3526.19 | 3526.19 | 3526.15 | 3526.15 | 14.62 | 51538.34 | 3526.16 2014-05-29 05:01:00 | 3526.12 | 3526.13 | 3525.26 | 3525.26 | 56.80 | 200257.10 | 3525.90 2014-05-29 05:02:00 | 3525.00 | 3527.00 | 3524.53 | 3526.00 | 34.41 | 121329.43 | 3525.69 2014-05-29 05:03:00 | 3526.06 | 3527.96 | 3525.50 | 3527.48 | 59.61 | 210259.21 | 3527.37 2014-05-29 05:04:00 | 3527.48 | 3535.00 | 3527.46 | 3535.00 | 52.79 | 186300.71 | 3529.09 2014-05-29 05:05:00 | 3532.88 | 3538.96 | 3532.49 | 3538.17 | 70.51 | 249349.83 | 3536.48 2014-05-29 05:06:00 | 3538.99 | 3545.00 | 3538.23 | 3544.95 | 112.08 | 396915.87 | 3541.43 2014-05-29 05:07:00 | 3544.99 | 3545.00 | 3536.15 | 3540.00 | 111.09 | 393660.59 | 3543.52 2014-05-29 05:08:00 | 3539.00 | 3542.00 | 3537.09 | 3542.00 | 37.74 | 133599.63 | 3539.63 2014-05-29 05:09:00 | 3542.00 | 3545.00 | 3541.07 | 3543.15 | 86.69 | 307217.88 | 3543.87 2014-05-29 05:10:00 | 3543.48 | 3543.48 | 3533.81 | 3538.17 | 28.11 | 99492.79 | 3539.03 2014-05-29 05:11:00 | 3539.92 | 3540.00 | 3535.02 | 3535.02 | 54.39 | 192439.75 | 3537.89 2014-05-29 05:12:00 | 3535.02 | 3538.00 | 3532.73 | 3536.54 | 41.19 | 145566.34 | 3534.19 2014-05-29 05:13:00 | 3536.54 | 3542.00 | 3536.52 | 3541.90 | 12.47 | 44147.08 | 3539.13 2014-05-29 05:14:00 | 3542.80 | 3542.88 | 3540.00 | 3541.00 | 46.26 | 163821.46 | 3541.47 2014-05-29 05:15:00 | 3540.00 | 3542.50 | 3538.04 | 3542.50 | 42.17 | 149320.93 | 3541.35 2014-05-29 05:16:00 | 3542.00 | 3542.40 | 3535.00 | 3540.55 | 51.50 | 182296.44 | 3539.60 2014-05-29 05:17:00 | 3540.96 | 3540.96 | 3536.00 | 3537.87 | 14.84 | 52507.49 | 3538.72 2014-05-29 05:18:00 | 3535.09 | 3539.86 | 3535.07 | 3537.02 | 23.34 | 82557.81 | 3537.33 2014-05-29 05:19:00 | 3537.02 | 3538.85 | 3536.40 | 3537.59 | 33.75 | 119370.60 | 3537.22 2014-05-29 05:20:00 | 3538.03 | 3538.10 | 3537.20 | 3537.48 | 22.29 | 78870.90 | 3537.92 2014-05-29 05:21:00 | 3537.20 | 3538.90 | 3537.20 | 3538.00 | 18.93 | 66995.09 | 3538.35 2014-05-29 05:22:00 | 3538.05 | 3539.00 | 3537.98 | 3538.88 | 25.70 | 90928.76 | 3538.08 2014-05-29 05:23:00 | 3538.04 | 3543.00 | 3538.04 | 3542.00 | 32.76 | 116007.47 | 3541.35 2014-05-29 05:24:00 | 3541.72 | 3542.12 | 3541.00 | 3541.00 | 6.85 | 24275.32 | 3541.77 2014-05-29 05:25:00 | 3541.01 | 3543.00 | 3541.01 | 3543.00 | 60.44 | 214081.26 | 3542.28 2014-05-29 05:26:00 | 3543.08 | 3545.78 | 3543.06 | 3544.99 | 43.02 | 152473.72 | 3544.33 2014-05-29 05:27:00 | 3544.97 | 3545.49 | 3543.99 | 3544.05 | 32.12 | 113877.13 | 3544.92 2014-05-29 05:28:00 | 3544.01 | 3545.58 | 3543.00 | 3544.92 | 35.92 | 127293.60 | 3544.10 2014-05-29 05:29:00 | 3544.00 | 3545.04 | 3541.00 | 3541.00 | 31.07 | 110115.41 | 3543.88 2014-05-29 05:30:00 | 3541.02 | 3541.30 | 3538.50 | 3539.00 | 36.22 | 128215.79 | 3539.53 2014-05-29 05:31:00 | 3538.03 | 3539.00 | 3537.85 | 3539.00 | 59.93 | 212058.25 | 3538.26 2014-05-29 05:32:00 | 3539.98 | 3542.00 | 3539.98 | 3541.80 | 27.82 | 98507.60 | 3540.89 2014-05-29 05:33:00 | 3541.80 | 3542.95 | 3539.97 | 3539.97 | 19.34 | 68493.52 | 3542.28 2014-05-29 05:34:00 | 3539.02 | 3542.11 | 3538.00 | 3542.11 | 49.61 | 175620.67 | 3540.24 2014-05-29 05:35:00 | 3542.23 | 3542.50 | 3542.00 | 3542.50 | 13.90 | 49248.27 | 3542.28 2014-05-29 05:36:00 | 3542.44 | 3543.00 | 3542.44 | 3543.00 | 14.35 | 50848.21 | 3542.94 2014-05-29 05:37:00 | 3542.37 | 3543.00 | 3542.00 | 3542.58 | 23.52 | 83317.24 | 3542.40 2014-05-29 05:38:00 | 3542.58 | 3542.92 | 3542.00 | 3542.00 | 30.96 | 109665.04 | 3542.15 2014-05-29 05:39:00 | 3542.72 | 3543.52 | 3542.72 | 3543.52 | 5.10 | 18068.86 | 3542.91 2014-05-29 05:40:00 | 3542.64 | 3544.98 | 3542.00 | 3542.50 | 60.54 | 214497.19 | 3543.07 2014-05-29 05:41:00 | 3543.67 | 3544.17 | 3542.30 | 3544.02 | 10.45 | 37034.09 | 3543.25 2014-05-29 05:42:00 | 3543.97 | 3544.00 | 3543.56 | 3544.00 | 3.93 | 13934.76 | 3543.94 2014-05-29 05:43:00 | 3543.58 | 3543.58 | 3540.25 | 3540.25 | 13.80 | 48872.54 | 3542.00 2014-05-29 05:44:00 | 3540.00 | 3540.89 | 3537.00 | 3537.98 | 23.42 | 82870.37 | 3537.84 2014-05-29 05:45:00 | 3537.98 | 3537.98 | 3534.19 | 3534.19 | 30.36 | 107378.32 | 3536.49 2014-05-29 05:46:00 | 3534.00 | 3537.99 | 3532.00 | 3537.00 | 37.47 | 132408.67 | 3534.01 2014-05-29 05:47:00 | 3537.00 | 3539.81 | 3536.00 | 3536.00 | 31.56 | 111618.31 | 3536.70 2014-05-29 05:48:00 | 3536.97 | 3536.97 | 3534.16 | 3534.96 | 21.47 | 75898.93 | 3535.61 2014-05-29 05:49:00 | 3536.00 | 3536.00 | 3534.94 | 3534.98 | 15.81 | 55903.54 | 3535.29 2014-05-29 05:50:00 | 3534.94 | 3538.77 | 3534.00 | 3537.00 | 27.73 | 98060.94 | 3535.77 2014-05-29 05:51:00 | 3537.00 | 3540.01 | 3536.99 | 3540.01 | 20.77 | 73482.42 | 3538.42 2014-05-29 05:52:00 | 3540.32 | 3540.32 | 3538.05 | 3538.05 | 8.26 | 29253.39 | 3539.86 2014-05-29 05:53:00 | 3538.79 | 3538.79 | 3536.96 | 3537.02 | 14.92 | 52779.60 | 3537.27 2014-05-29 05:54:00 | 3538.00 | 3538.49 | 3538.00 | 3538.49 | 12.86 | 45510.10 | 3538.34 2014-05-29 05:55:00 | 3537.79 | 3538.63 | 3537.00 | 3537.36 | 31.67 | 112032.66 | 3537.39 2014-05-29 05:56:00 | 3537.16 | 3538.46 | 3537.16 | 3538.46 | 9.61 | 34012.37 | 3538.16 2014-05-29 05:57:00 | 3537.58 | 3538.90 | 3537.00 | 3537.92 | 38.38 | 135779.94 | 3537.69 2014-05-29 05:58:00 | 3537.68 | 3538.05 | 3537.48 | 3537.48 | 23.13 | 81813.95 | 3537.90 2014-05-29 05:59:00 | 3537.48 | 3538.01 | 3537.02 | 3538.01 | 24.29 | 85944.59 | 3537.69 2014-05-29 06:00:00 | 3537.52 | 3537.99 | 3537.09 | 3537.99 | 4.51 | 15936.04 | 3537.41 2014-05-29 06:01:00 | 3537.99 | 3538.01 | 3537.54 | 3537.54 | 15.22 | 53844.76 | 3538.00 2014-05-29 06:02:00 | 3537.54 | 3537.56 | 3537.01 | 3537.01 | 17.88 | 63237.82 | 3537.19 2014-05-29 06:03:00 | 3537.03 | 3537.72 | 3536.00 | 3536.00 | 27.08 | 95791.29 | 3537.21 2014-05-29 06:04:00 | 3537.00 | 3537.00 | 3533.00 | 3533.00 | 14.94 | 52810.94 | 3533.92 2014-05-29 06:05:00 | 3533.50 | 3538.01 | 3533.12 | 3533.34 | 39.59 | 139954.61 | 3535.10 2014-05-29 06:06:00 | 3533.97 | 3533.97 | 3530.00 | 3532.00 | 48.72 | 172089.22 | 3532.35 2014-05-29 06:07:00 | 3532.12 | 3533.03 | 3530.00 | 3530.02 | 23.38 | 82554.07 | 3531.12 2014-05-29 06:08:00 | 3531.02 | 3533.98 | 3529.40 | 3533.05 | 68.84 | 243034.39 | 3530.53 2014-05-29 06:09:00 | 3533.07 | 3533.07 | 3531.12 | 3532.00 | 66.50 | 234881.29 | 3531.94 2014-05-29 06:10:00 | 3531.00 | 3531.41 | 3528.24 | 3529.00 | 32.87 | 116076.67 | 3531.17 2014-05-29 06:11:00 | 3529.05 | 3529.05 | 3525.00 | 3525.88 | 33.60 | 118528.22 | 3527.21 2014-05-29 06:12:00 | 3525.88 | 3528.04 | 3525.88 | 3527.10 | 46.30 | 163317.22 | 3527.06 2014-05-29 06:13:00 | 3527.12 | 3530.00 | 3526.83 | 3529.98 | 56.08 | 197900.55 | 3528.65 2014-05-29 06:14:00 | 3529.95 | 3530.00 | 3527.47 | 3529.00 | 16.00 | 56446.94 | 3528.82 2014-05-29 06:15:00 | 3529.00 | 3529.00 | 3527.96 | 3527.96 | 7.25 | 25587.67 | 3528.36 2014-05-29 06:16:00 | 3527.96 | 3528.19 | 3525.00 | 3527.38 | 81.95 | 289036.49 | 3526.90 2014-05-29 06:17:00 | 3526.00 | 3527.34 | 3523.50 | 3526.83 | 73.31 | 258512.44 | 3526.10 2014-05-29 06:18:00 | 3525.19 | 3526.47 | 3523.50 | 3524.92 | 15.04 | 53004.94 | 3525.20 2014-05-29 06:19:00 | 3524.92 | 3524.92 | 3521.02 | 3523.00 | 81.41 | 286816.77 | 3523.33 2014-05-29 06:20:00 | 3523.99 | 3524.00 | 3522.94 | 3523.00 | 23.73 | 83604.67 | 3523.02 2014-05-29 06:21:00 | 3523.50 | 3527.00 | 3523.18 | 3526.94 | 31.88 | 112379.15 | 3524.74 2014-05-29 06:22:00 | 3526.96 | 3526.96 | 3525.22 | 3526.20 | 24.83 | 87538.97 | 3525.82 2014-05-29 06:23:00 | 3526.22 | 3526.22 | 3524.03 | 3526.20 | 53.08 | 187130.97 | 3525.19 2014-05-29 06:24:00 | 3525.00 | 3526.20 | 3523.00 | 3524.05 | 66.34 | 233832.08 | 3524.81 2014-05-29 06:25:00 | 3524.02 | 3524.73 | 3522.92 | 3522.92 | 18.11 | 63829.10 | 3523.94 2014-05-29 06:26:00 | 3522.86 | 3522.86 | 3518.36 | 3521.80 | 104.12 | 366539.03 | 3520.35 2014-05-29 06:27:00 | 3520.03 | 3524.02 | 3516.60 | 3516.60 | 161.17 | 567015.23 | 3518.03 2014-05-29 06:28:00 | 3517.76 | 3519.99 | 3516.60 | 3518.00 | 52.68 | 185331.52 | 3518.33 2014-05-29 06:29:00 | 3517.67 | 3520.06 | 3517.00 | 3520.00 | 60.72 | 213648.22 | 3518.41 2014-05-29 06:30:00 | 3520.05 | 3524.90 | 3520.05 | 3523.71 | 50.62 | 178233.64 | 3521.29 2014-05-29 06:31:00 | 3523.71 | 3524.99 | 3521.01 | 3523.00 | 60.44 | 212909.79 | 3522.72 2014-05-29 06:32:00 | 3523.08 | 3524.95 | 3523.00 | 3524.77 | 35.17 | 123928.66 | 3523.90 2014-05-29 06:33:00 | 3524.81 | 3528.27 | 3524.81 | 3527.10 | 29.30 | 103329.70 | 3526.13 2014-05-29 06:34:00 | 3526.39 | 3527.69 | 3525.01 | 3526.97 | 29.21 | 103019.17 | 3526.36 2014-05-29 06:35:00 | 3525.31 | 3527.00 | 3525.00 | 3525.00 | 39.82 | 140374.45 | 3525.58 2014-05-29 06:36:00 | 3525.02 | 3527.00 | 3523.01 | 3523.17 | 59.78 | 210682.28 | 3524.53 2014-05-29 06:37:00 | 3523.93 | 3528.13 | 3523.05 | 3525.16 | 29.23 | 103045.60 | 3524.98 2014-05-29 06:38:00 | 3525.18 | 3525.18 | 3524.95 | 3525.16 | 13.36 | 47091.26 | 3525.06 2014-05-29 06:39:00 | 3524.50 | 3525.16 | 3524.50 | 3525.16 | 3.94 | 13883.23 | 3524.56 2014-05-29 06:40:00 | 3525.00 | 3525.00 | 3525.00 | 3525.00 | 2.00 | 7050.00 | 3525.00 2014-05-29 06:41:00 | 3524.53 | 3524.53 | 3522.00 | 3522.03 | 14.37 | 50615.67 | 3523.30 2014-05-29 06:42:00 | 3523.00 | 3525.16 | 3522.95 | 3524.00 | 52.63 | 185465.75 | 3524.29 2014-05-29 06:43:00 | 3523.14 | 3524.02 | 3523.00 | 3523.99 | 32.20 | 113469.84 | 3523.47 2014-05-29 06:44:00 | 3524.86 | 3525.05 | 3523.00 | 3523.00 | 37.66 | 132710.17 | 3524.37 2014-05-29 06:45:00 | 3523.00 | 3525.16 | 3522.04 | 3524.96 | 81.47 | 287006.99 | 3522.77 2014-05-29 06:46:00 | 3524.96 | 3524.98 | 3522.03 | 3524.56 | 12.04 | 42418.56 | 3523.72 2014-05-29 06:47:00 | 3524.56 | 3525.00 | 3524.34 | 3524.60 | 16.15 | 56937.28 | 3524.87 2014-05-29 06:48:00 | 3524.62 | 3524.82 | 3524.00 | 3524.50 | 18.09 | 63762.77 | 3524.56 2014-05-29 06:49:00 | 3524.50 | 3525.16 | 3524.48 | 3525.16 | 15.21 | 53619.69 | 3524.83 2014-05-29 06:50:00 | 3526.00 | 3526.66 | 3524.14 | 3526.00 | 47.93 | 168980.55 | 3525.79 2014-05-29 06:51:00 | 3526.02 | 3532.00 | 3525.10 | 3528.08 | 85.29 | 300853.55 | 3527.34 2014-05-29 06:52:00 | 3529.92 | 3532.93 | 3529.07 | 3529.97 | 66.22 | 233825.51 | 3531.25 2014-05-29 06:53:00 | 3530.00 | 3530.88 | 3528.93 | 3529.00 | 29.78 | 105099.58 | 3529.67 2014-05-29 06:54:00 | 3529.00 | 3530.09 | 3528.00 | 3529.96 | 17.61 | 62142.89 | 3529.24 2014-05-29 06:55:00 | 3529.98 | 3530.99 | 3529.94 | 3530.04 | 34.18 | 120648.83 | 3530.01 2014-05-29 06:56:00 | 3530.02 | 3530.50 | 3530.00 | 3530.50 | 8.78 | 31000.70 | 3530.03 2014-05-29 06:57:00 | 3530.52 | 3531.89 | 3530.12 | 3531.87 | 34.61 | 122203.43 | 3530.77 2014-05-29 06:58:00 | 3530.52 | 3532.00 | 3530.50 | 3531.12 | 18.13 | 63998.61 | 3530.96 2014-05-29 06:59:00 | 3531.12 | 3532.00 | 3531.00 | 3531.00 | 8.60 | 30380.58 | 3531.80 2014-05-29 07:00:00 | 3530.98 | 3535.00 | 3527.16 | 3529.98 | 99.41 | 351045.00 | 3531.28 2014-05-29 07:01:00 | 3531.00 | 3533.00 | 3531.00 | 3533.00 | 35.91 | 126857.05 | 3532.74 2014-05-29 07:02:00 | 3533.00 | 3535.00 | 3531.22 | 3533.00 | 56.30 | 198911.34 | 3533.06 2014-05-29 07:03:00 | 3533.00 | 3533.00 | 3530.93 | 3530.93 | 7.26 | 25651.57 | 3532.79 2014-05-29 07:04:00 | 3530.16 | 3532.00 | 3528.00 | 3530.56 | 53.78 | 189818.68 | 3529.34 2014-05-29 07:05:00 | 3531.94 | 3534.00 | 3529.27 | 3529.46 | 59.52 | 210168.48 | 3530.88 2014-05-29 07:06:00 | 3530.98 | 3533.39 | 3529.21 | 3532.00 | 32.23 | 113823.50 | 3531.38 2014-05-29 07:07:00 | 3532.00 | 3534.99 | 3532.00 | 3533.00 | 27.28 | 96402.13 | 3533.54 2014-05-29 07:08:00 | 3533.95 | 3533.95 | 3532.00 | 3532.98 | 10.85 | 38344.93 | 3532.79 2014-05-29 07:09:00 | 3532.98 | 3533.99 | 3532.23 | 3532.43 | 41.79 | 147626.56 | 3532.92 2014-05-29 07:10:00 | 3532.38 | 3532.38 | 3529.98 | 3529.98 | 4.65 | 16419.26 | 3531.02 2014-05-29 07:11:00 | 3529.52 | 3529.86 | 3529.01 | 3529.01 | 52.17 | 184137.75 | 3529.50 2014-05-29 07:12:00 | 3529.02 | 3530.12 | 3529.01 | 3530.12 | 5.74 | 20249.07 | 3529.56 2014-05-29 07:13:00 | 3530.06 | 3533.31 | 3530.06 | 3532.80 | 13.04 | 46051.74 | 3532.39 2014-05-29 07:14:00 | 3532.00 | 3532.01 | 3531.00 | 3531.00 | 14.52 | 51294.97 | 3531.98 2014-05-29 07:15:00 | 3530.45 | 3530.96 | 3530.45 | 3530.58 | 6.61 | 23336.42 | 3530.47 2014-05-29 07:16:00 | 3530.58 | 3530.58 | 3528.97 | 3528.99 | 11.31 | 39917.99 | 3529.13 2014-05-29 07:17:00 | 3528.50 | 3528.50 | 3527.01 | 3527.01 | 10.89 | 38403.94 | 3527.50 2014-05-29 07:18:00 | 3527.57 | 3528.54 | 3526.89 | 3528.52 | 79.87 | 281732.94 | 3527.31 2014-05-29 07:19:00 | 3528.91 | 3530.58 | 3528.46 | 3530.58 | 31.24 | 110277.71 | 3529.56 2014-05-29 07:20:00 | 3529.00 | 3529.95 | 3528.07 | 3528.98 | 19.78 | 69810.72 | 3529.54 2014-05-29 07:21:00 | 3528.50 | 3528.96 | 3528.50 | 3528.50 | 0.76 | 2667.81 | 3528.85 2014-05-29 07:22:00 | 3528.50 | 3528.72 | 3527.08 | 3528.70 | 21.08 | 74369.78 | 3528.15 2014-05-29 07:23:00 | 3528.68 | 3528.88 | 3528.00 | 3528.88 | 6.76 | 23866.75 | 3528.50 2014-05-29 07:24:00 | 3528.88 | 3530.57 | 3528.02 | 3530.57 | 33.68 | 118876.54 | 3529.69 2014-05-29 07:25:00 | 3530.04 | 3530.53 | 3529.05 | 3530.53 | 13.38 | 47214.11 | 3530.03 2014-05-29 07:26:00 | 3530.23 | 3530.42 | 3529.07 | 3529.12 | 33.05 | 116652.84 | 3529.59 2014-05-29 07:27:00 | 3529.97 | 3531.02 | 3529.78 | 3531.00 | 86.12 | 304026.81 | 3530.11 2014-05-29 07:28:00 | 3531.02 | 3532.29 | 3529.15 | 3532.24 | 9.36 | 33071.50 | 3531.77 2014-05-29 07:29:00 | 3532.79 | 3532.79 | 3530.03 | 3530.03 | 20.02 | 70675.14 | 3530.76 2014-05-29 07:30:00 | 3530.65 | 3530.65 | 3529.15 | 3529.42 | 18.51 | 65324.03 | 3529.88 2014-05-29 07:31:00 | 3529.18 | 3529.67 | 3526.97 | 3528.16 | 16.79 | 59233.91 | 3527.93 2014-05-29 07:32:00 | 3529.03 | 3529.43 | 3526.91 | 3527.00 | 33.81 | 119266.87 | 3528.08 2014-05-29 07:33:00 | 3527.02 | 3527.02 | 3524.98 | 3526.04 | 21.31 | 75119.86 | 3525.93 2014-05-29 07:34:00 | 3526.04 | 3526.12 | 3523.01 | 3523.10 | 28.46 | 100297.82 | 3524.54 2014-05-29 07:35:00 | 3523.00 | 3525.00 | 3521.00 | 3522.62 | 99.71 | 351271.08 | 3522.86 2014-05-29 07:36:00 | 3522.72 | 3524.87 | 3522.50 | 3523.00 | 60.85 | 214389.49 | 3523.54 2014-05-29 07:37:00 | 3523.00 | 3525.05 | 3523.00 | 3525.05 | 13.86 | 48852.85 | 3524.23 2014-05-29 07:38:00 | 3525.09 | 3526.09 | 3524.52 | 3525.94 | 24.88 | 87730.00 | 3525.56 2014-05-29 07:39:00 | 3525.00 | 3525.00 | 3522.50 | 3522.50 | 17.36 | 61170.42 | 3522.63 2014-05-29 07:40:00 | 3522.76 | 3524.00 | 3522.15 | 3523.97 | 35.02 | 123363.01 | 3522.85 2014-05-29 07:41:00 | 3523.82 | 3523.97 | 3520.00 | 3520.00 | 42.83 | 150816.88 | 3521.70 2014-05-29 07:42:00 | 3520.00 | 3520.00 | 3516.00 | 3517.61 | 61.78 | 217318.51 | 3517.68 2014-05-29 07:43:00 | 3516.94 | 3517.33 | 3511.20 | 3514.93 | 49.71 | 174710.40 | 3514.66 2014-05-29 07:44:00 | 3515.00 | 3515.86 | 3514.00 | 3514.54 | 43.36 | 152403.05 | 3515.07 2014-05-29 07:45:00 | 3514.57 | 3517.75 | 3514.57 | 3516.37 | 28.77 | 101178.70 | 3516.81 2014-05-29 07:46:00 | 3516.44 | 3523.00 | 3516.42 | 3522.00 | 22.69 | 79876.78 | 3520.97 2014-05-29 07:47:00 | 3521.08 | 3521.08 | 3518.03 | 3518.29 | 32.62 | 114807.89 | 3519.45 2014-05-29 07:48:00 | 3518.03 | 3518.07 | 3515.10 | 3516.92 | 79.29 | 278793.41 | 3516.35 2014-05-29 07:49:00 | 3516.66 | 3518.02 | 3515.50 | 3518.00 | 27.20 | 95652.57 | 3516.38 2014-05-29 07:50:00 | 3518.01 | 3522.00 | 3518.00 | 3520.22 | 20.37 | 71686.19 | 3519.90 2014-05-29 07:51:00 | 3520.25 | 3520.25 | 3518.00 | 3519.95 | 7.77 | 27355.44 | 3519.74 2014-05-29 07:52:00 | 3519.93 | 3519.95 | 3519.02 | 3519.93 | 12.70 | 44703.91 | 3519.72 2014-05-29 07:53:00 | 3520.00 | 3520.00 | 3516.89 | 3516.89 | 14.13 | 49724.80 | 3518.84 2014-05-29 07:54:00 | 3516.87 | 3516.88 | 3516.00 | 3516.85 | 13.22 | 46486.13 | 3516.35 2014-05-29 07:55:00 | 3517.00 | 3518.88 | 3516.32 | 3518.08 | 9.77 | 34361.12 | 3518.08 2014-05-29 07:56:00 | 3518.08 | 3519.95 | 3518.08 | 3519.14 | 59.84 | 210603.50 | 3519.33 2014-05-29 07:57:00 | 3519.11 | 3519.34 | 3518.57 | 3519.08 | 15.75 | 55407.70 | 3519.07 2014-05-29 07:58:00 | 3519.95 | 3521.07 | 3519.95 | 3521.04 | 47.22 | 166227.03 | 3520.27 2014-05-29 07:59:00 | 3520.50 | 3520.50 | 3518.00 | 3518.00 | 16.12 | 56724.76 | 3518.91 2014-05-29 08:00:00 | 3518.00 | 3518.00 | 3516.28 | 3517.97 | 2.71 | 9544.04 | 3516.59 2014-05-29 08:01:00 | 3517.24 | 3518.26 | 3516.98 | 3518.05 | 3.04 | 10681.95 | 3517.27 2014-05-29 08:02:00 | 3517.98 | 3518.95 | 3517.10 | 3517.90 | 84.90 | 298694.94 | 3518.24 2014-05-29 08:03:00 | 3518.99 | 3518.99 | 3517.56 | 3517.58 | 78.48 | 276118.01 | 3518.41 2014-05-29 08:04:00 | 3518.99 | 3518.99 | 3517.62 | 3517.81 | 63.42 | 223136.82 | 3518.34 2014-05-29 08:05:00 | 3518.53 | 3519.47 | 3517.59 | 3519.00 | 32.49 | 114288.68 | 3518.20 2014-05-29 08:06:00 | 3518.48 | 3518.82 | 3518.00 | 3518.00 | 8.56 | 30119.98 | 3518.28 2014-05-29 08:07:00 | 3517.30 | 3518.00 | 3517.00 | 3518.00 | 3.04 | 10691.88 | 3517.07 2014-05-29 08:08:00 | 3517.02 | 3518.42 | 3517.00 | 3517.98 | 13.21 | 46467.73 | 3517.62 2014-05-29 08:09:00 | 3517.98 | 3517.98 | 3516.00 | 3517.56 | 55.91 | 196651.43 | 3517.03 2014-05-29 08:10:00 | 3516.13 | 3517.39 | 3516.11 | 3516.60 | 28.77 | 101186.28 | 3516.71 2014-05-29 08:11:00 | 3517.00 | 3517.00 | 3514.97 | 3515.47 | 13.13 | 46142.75 | 3515.10 2014-05-29 08:12:00 | 3515.47 | 3515.50 | 3514.00 | 3514.00 | 21.06 | 74031.33 | 3514.92 2014-05-29 08:13:00 | 3514.02 | 3514.02 | 3513.51 | 3513.51 | 5.27 | 18532.11 | 3513.86 2014-05-29 08:14:00 | 3514.97 | 3514.99 | 3512.99 | 3514.83 | 24.01 | 84347.02 | 3513.73 2014-05-29 08:15:00 | 3514.00 | 3515.00 | 3513.38 | 3515.00 | 32.00 | 112443.54 | 3514.19 2014-05-29 08:16:00 | 3515.03 | 3516.94 | 3515.03 | 3516.63 | 19.55 | 68740.68 | 3516.33 2014-05-29 08:17:00 | 3515.91 | 3520.07 | 3515.91 | 3518.13 | 64.72 | 227714.28 | 3518.72 2014-05-29 08:18:00 | 3518.27 | 3520.98 | 3518.20 | 3520.00 | 36.81 | 129564.72 | 3519.73 2014-05-29 08:19:00 | 3518.91 | 3519.03 | 3517.00 | 3517.00 | 13.71 | 48241.97 | 3517.97 2014-05-29 08:20:00 | 3517.00 | 3517.00 | 3513.84 | 3513.84 | 19.18 | 67429.40 | 3514.69 2014-05-29 08:21:00 | 3513.78 | 3517.99 | 3511.38 | 3516.00 | 29.06 | 102119.37 | 3514.33 2014-05-29 08:22:00 | 3516.00 | 3518.83 | 3516.00 | 3516.80 | 25.00 | 87932.06 | 3517.00 2014-05-29 08:23:00 | 3516.22 | 3516.22 | 3514.00 | 3514.00 | 2.52 | 8838.92 | 3514.48 2014-05-29 08:24:00 | 3515.00 | 3517.06 | 3515.00 | 3517.04 | 3.42 | 12008.86 | 3516.50 2014-05-29 08:25:00 | 3517.50 | 3517.50 | 3515.51 | 3515.95 | 55.25 | 194267.37 | 3516.34 2014-05-29 08:26:00 | 3517.00 | 3517.06 | 3515.65 | 3515.65 | 28.39 | 99814.24 | 3516.44 2014-05-29 08:27:00 | 3515.65 | 3516.00 | 3515.46 | 3516.00 | 10.00 | 35147.41 | 3515.80 2014-05-29 08:28:00 | 3516.50 | 3519.00 | 3516.50 | 3519.00 | 4.92 | 17291.93 | 3517.48 2014-05-29 08:29:00 | 3518.00 | 3519.97 | 3516.01 | 3518.00 | 24.64 | 86701.56 | 3518.73 2014-05-29 08:30:00 | 3519.00 | 3520.03 | 3517.42 | 3518.77 | 32.81 | 115453.06 | 3519.05 2014-05-29 08:31:00 | 3518.79 | 3518.99 | 3518.79 | 3518.99 | 24.41 | 85894.64 | 3518.97 2014-05-29 08:32:00 | 3519.50 | 3527.06 | 3519.50 | 3527.02 | 153.40 | 540382.48 | 3522.79 2014-05-29 08:33:00 | 3527.04 | 3527.98 | 3521.00 | 3525.00 | 45.90 | 161841.65 | 3526.04 2014-05-29 08:34:00 | 3525.02 | 3527.98 | 3523.89 | 3523.91 | 44.90 | 158322.19 | 3526.03 2014-05-29 08:35:00 | 3523.82 | 3525.00 | 3523.46 | 3523.46 | 24.13 | 85033.02 | 3524.10 2014-05-29 08:36:00 | 3523.40 | 3524.93 | 3523.00 | 3523.63 | 33.78 | 119020.84 | 3523.10 2014-05-29 08:37:00 | 3523.61 | 3524.76 | 3523.02 | 3524.72 | 12.06 | 42481.41 | 3523.97 2014-05-29 08:38:00 | 3524.66 | 3524.66 | 3523.02 | 3523.02 | 30.12 | 106139.06 | 3523.76 2014-05-29 08:39:00 | 3524.00 | 3526.00 | 3522.12 | 3524.53 | 52.84 | 186259.05 | 3524.83 2014-05-29 08:40:00 | 3523.50 | 3524.50 | 3522.16 | 3524.50 | 27.29 | 96135.80 | 3523.26 2014-05-29 08:41:00 | 3524.50 | 3524.50 | 3521.50 | 3521.50 | 44.68 | 157426.95 | 3523.12 2014-05-29 08:42:00 | 3521.94 | 3523.01 | 3521.94 | 3522.93 | 25.63 | 90289.45 | 3522.25 2014-05-29 08:43:00 | 3523.08 | 3523.12 | 3522.50 | 3522.50 | 18.27 | 64376.02 | 3523.01 2014-05-29 08:44:00 | 3522.50 | 3522.50 | 3520.63 | 3520.63 | 13.42 | 47249.05 | 3521.32 2014-05-29 08:45:00 | 3520.66 | 3520.90 | 3520.29 | 3520.29 | 5.40 | 19015.89 | 3520.81 2014-05-29 08:46:00 | 3520.81 | 3521.91 | 3520.29 | 3520.84 | 84.63 | 297994.83 | 3521.32 2014-05-29 08:47:00 | 3520.84 | 3521.04 | 3519.01 | 3519.94 | 53.53 | 188426.22 | 3520.27 2014-05-29 08:48:00 | 3519.94 | 3521.96 | 3519.01 | 3520.92 | 100.85 | 355070.63 | 3520.88 2014-05-29 08:49:00 | 3520.05 | 3520.60 | 3520.00 | 3520.00 | 9.10 | 32034.11 | 3520.23 2014-05-29 08:50:00 | 3519.50 | 3520.99 | 3519.00 | 3520.99 | 19.45 | 68442.07 | 3519.42 2014-05-29 08:51:00 | 3520.92 | 3522.50 | 3520.52 | 3520.52 | 23.68 | 83389.75 | 3521.82 2014-05-29 08:52:00 | 3521.96 | 3523.03 | 3520.64 | 3522.70 | 20.15 | 70959.35 | 3522.43 2014-05-29 08:53:00 | 3522.70 | 3522.90 | 3521.18 | 3521.32 | 9.06 | 31894.62 | 3522.32 2014-05-29 08:54:00 | 3521.95 | 3521.95 | 3520.73 | 3520.77 | 13.95 | 49132.55 | 3521.04 2014-05-29 08:55:00 | 3521.45 | 3521.45 | 3521.00 | 3521.00 | 12.65 | 44542.19 | 3521.40 2014-05-29 08:56:00 | 3521.00 | 3521.41 | 3520.12 | 3521.03 | 37.12 | 130681.22 | 3520.98 2014-05-29 08:57:00 | 3521.41 | 3521.98 | 3520.11 | 3521.00 | 60.91 | 214481.79 | 3521.12 2014-05-29 08:58:00 | 3521.00 | 3522.85 | 3520.52 | 3521.23 | 11.57 | 40745.88 | 3521.38 2014-05-29 08:59:00 | 3521.31 | 3522.00 | 3521.01 | 3521.86 | 12.86 | 45272.55 | 3521.51 2014-05-29 09:00:00 | 3521.86 | 3525.00 | 3521.30 | 3523.84 | 61.53 | 216754.00 | 3522.85 2014-05-29 09:01:00 | 3523.20 | 3524.98 | 3522.44 | 3523.57 | 20.49 | 72199.21 | 3523.12 2014-05-29 09:02:00 | 3523.57 | 3524.72 | 3521.00 | 3524.00 | 18.42 | 64920.76 | 3523.71 2014-05-29 09:03:00 | 3524.02 | 3524.60 | 3521.00 | 3523.00 | 44.07 | 155294.06 | 3523.88 2014-05-29 09:04:00 | 3522.00 | 3522.00 | 3521.01 | 3521.24 | 5.55 | 19534.14 | 3521.57 2014-05-29 09:05:00 | 3521.16 | 3521.16 | 3520.02 | 3520.86 | 16.05 | 56499.28 | 3520.86 2014-05-29 09:06:00 | 3520.02 | 3520.99 | 3520.00 | 3520.98 | 28.75 | 101187.29 | 3520.17 2014-05-29 09:07:00 | 3520.98 | 3523.00 | 3520.98 | 3522.90 | 14.47 | 50942.89 | 3521.07 2014-05-29 09:08:00 | 3521.32 | 3522.61 | 3520.96 | 3521.27 | 33.09 | 116535.76 | 3522.10 2014-05-29 09:09:00 | 3520.96 | 3520.96 | 3520.00 | 3520.00 | 1.52 | 5340.69 | 3520.56 2014-05-29 09:10:00 | 3520.00 | 3520.96 | 3519.50 | 3520.96 | 4.12 | 14500.52 | 3520.40 2014-05-29 09:11:00 | 3520.96 | 3522.94 | 3520.96 | 3522.58 | 18.02 | 63486.77 | 3522.15 2014-05-29 09:12:00 | 3523.00 | 3523.13 | 3522.63 | 3522.69 | 6.76 | 23810.57 | 3522.80 2014-05-29 09:13:00 | 3522.72 | 3522.84 | 3522.00 | 3522.00 | 8.23 | 28973.79 | 3522.65 2014-05-29 09:14:00 | 3522.00 | 3522.02 | 3522.00 | 3522.00 | 6.77 | 23826.40 | 3522.01 2014-05-29 09:15:00 | 3521.59 | 3523.00 | 3521.59 | 3521.63 | 30.76 | 108342.79 | 3522.08 2014-05-29 09:16:00 | 3521.63 | 3521.63 | 3521.57 | 3521.57 | 1.76 | 6212.11 | 3521.60 2014-05-29 09:17:00 | 3521.24 | 3521.24 | 3520.00 | 3520.00 | 15.20 | 53530.10 | 3520.79 2014-05-29 09:18:00 | 3520.44 | 3521.55 | 3520.00 | 3520.00 | 73.72 | 259491.54 | 3520.15 2014-05-29 09:19:00 | 3521.00 | 3521.00 | 3519.99 | 3519.99 | 20.07 | 70640.05 | 3520.03 2014-05-29 09:20:00 | 3519.99 | 3519.99 | 3518.99 | 3519.01 | 32.47 | 114285.12 | 3519.50 2014-05-29 09:21:00 | 3519.52 | 3521.00 | 3519.04 | 3519.60 | 10.87 | 38251.26 | 3519.95 2014-05-29 09:22:00 | 3519.70 | 3520.02 | 3519.60 | 3520.00 | 15.42 | 54278.29 | 3519.99 2014-05-29 09:23:00 | 3520.75 | 3521.00 | 3520.00 | 3520.99 | 27.27 | 95991.54 | 3520.30 2014-05-29 09:24:00 | 3521.00 | 3521.72 | 3520.17 | 3520.17 | 8.06 | 28383.71 | 3520.68 2014-05-29 09:25:00 | 3520.17 | 3520.17 | 3518.99 | 3519.40 | 15.95 | 56135.34 | 3519.46 2014-05-29 09:26:00 | 3519.43 | 3519.43 | 3519.10 | 3519.10 | 3.78 | 13284.74 | 3519.14 2014-05-29 09:27:00 | 3519.10 | 3520.90 | 3519.10 | 3519.50 | 9.55 | 33605.16 | 3519.97 2014-05-29 09:28:00 | 3519.90 | 3521.00 | 3519.12 | 3519.19 | 54.72 | 192603.71 | 3520.06 2014-05-29 09:29:00 | 3519.28 | 3521.72 | 3518.97 | 3518.98 | 22.82 | 80342.36 | 3520.85 2014-05-29 09:30:00 | 3519.00 | 3520.00 | 3517.00 | 3519.10 | 50.85 | 178880.33 | 3518.08 2014-05-29 09:31:00 | 3519.90 | 3520.36 | 3516.55 | 3518.00 | 33.68 | 118505.39 | 3518.26 2014-05-29 09:32:00 | 3517.00 | 3517.00 | 3515.00 | 3515.70 | 73.62 | 258819.17 | 3515.75 2014-05-29 09:33:00 | 3515.04 | 3515.04 | 3504.96 | 3504.97 | 214.25 | 751533.07 | 3507.76 2014-05-29 09:34:00 | 3504.97 | 3509.85 | 3504.97 | 3506.00 | 45.83 | 160730.27 | 3507.02 2014-05-29 09:35:00 | 3507.48 | 3507.51 | 3505.94 | 3506.00 | 25.29 | 88693.39 | 3506.50 2014-05-29 09:36:00 | 3505.59 | 3507.00 | 3500.03 | 3500.49 | 96.96 | 339600.72 | 3502.55 2014-05-29 09:37:00 | 3500.03 | 3502.99 | 3494.10 | 3499.80 | 209.21 | 732119.90 | 3499.47 2014-05-29 09:38:00 | 3499.80 | 3504.00 | 3498.00 | 3502.52 | 49.85 | 174516.83 | 3501.12 2014-05-29 09:39:00 | 3502.84 | 3504.10 | 3500.00 | 3504.00 | 73.46 | 257207.10 | 3501.13 2014-05-29 09:40:00 | 3503.05 | 3506.61 | 3500.00 | 3504.40 | 43.07 | 150919.98 | 3504.31 2014-05-29 09:41:00 | 3504.51 | 3505.00 | 3500.03 | 3503.00 | 25.27 | 88556.84 | 3503.87 2014-05-29 09:42:00 | 3503.08 | 3503.15 | 3500.03 | 3500.99 | 59.92 | 209775.45 | 3501.10 2014-05-29 09:43:00 | 3500.99 | 3501.02 | 3495.00 | 3499.70 | 42.44 | 148519.76 | 3499.19 2014-05-29 09:44:00 | 3500.00 | 3505.00 | 3499.49 | 3499.49 | 55.79 | 195376.15 | 3501.93 2014-05-29 09:45:00 | 3499.49 | 3502.00 | 3499.00 | 3500.03 | 56.72 | 198510.41 | 3499.77 2014-05-29 09:46:00 | 3500.04 | 3500.09 | 3498.00 | 3500.09 | 55.83 | 195369.95 | 3499.18 2014-05-29 09:47:00 | 3500.09 | 3501.05 | 3493.06 | 3497.93 | 86.01 | 300843.50 | 3497.73 2014-05-29 09:48:00 | 3498.00 | 3498.99 | 3493.94 | 3494.00 | 55.36 | 193499.79 | 3495.24 2014-05-29 09:49:00 | 3494.00 | 3498.88 | 3494.00 | 3498.77 | 42.97 | 150209.54 | 3496.01 2014-05-29 09:50:00 | 3498.55 | 3498.55 | 3494.00 | 3496.97 | 27.90 | 97593.85 | 3497.49 2014-05-29 09:51:00 | 3496.97 | 3496.97 | 3494.13 | 3494.92 | 37.63 | 131497.30 | 3494.85 2014-05-29 09:52:00 | 3494.90 | 3496.00 | 3494.25 | 3495.08 | 38.58 | 134838.68 | 3494.95 2014-05-29 09:53:00 | 3496.00 | 3496.97 | 3495.27 | 3496.00 | 39.98 | 139783.49 | 3496.25 2014-05-29 09:54:00 | 3496.00 | 3497.00 | 3494.98 | 3496.88 | 40.74 | 142437.62 | 3496.17 2014-05-29 09:55:00 | 3496.88 | 3502.12 | 3496.07 | 3502.00 | 149.68 | 523771.82 | 3499.21 2014-05-29 09:56:00 | 3502.12 | 3503.00 | 3495.13 | 3500.50 | 78.07 | 273296.94 | 3500.53 2014-05-29 09:57:00 | 3500.05 | 3502.10 | 3499.00 | 3501.00 | 45.54 | 159440.93 | 3500.81 2014-05-29 09:58:00 | 3500.50 | 3503.88 | 3500.01 | 3501.43 | 76.13 | 266523.71 | 3500.86 2014-05-29 09:59:00 | 3500.17 | 3501.38 | 3497.92 | 3498.00 | 51.78 | 181183.49 | 3499.03 2014-05-29 10:00:00 | 3498.02 | 3498.02 | 3492.00 | 3493.11 | 76.95 | 268829.29 | 3493.42 2014-05-29 10:01:00 | 3493.11 | 3495.96 | 3493.11 | 3494.02 | 47.70 | 166678.38 | 3494.38 2014-05-29 10:02:00 | 3494.00 | 3494.00 | 3490.22 | 3490.85 | 62.24 | 217372.94 | 3492.50 2014-05-29 10:03:00 | 3490.85 | 3495.00 | 3490.01 | 3493.97 | 26.24 | 91624.38 | 3492.05 2014-05-29 10:04:00 | 3493.99 | 3496.37 | 3492.02 | 3494.43 | 45.23 | 158075.92 | 3494.94 2014-05-29 10:05:00 | 3494.41 | 3495.88 | 3493.26 | 3495.00 | 83.21 | 290794.43 | 3494.58 2014-05-29 10:06:00 | 3495.96 | 3499.54 | 3495.90 | 3498.00 | 33.22 | 116164.54 | 3497.25 2014-05-29 10:07:00 | 3499.87 | 3499.87 | 3495.30 | 3497.15 | 39.35 | 137617.31 | 3497.17 2014-05-29 10:08:00 | 3497.16 | 3502.05 | 3497.09 | 3500.91 | 59.50 | 208231.17 | 3499.51 2014-05-29 10:09:00 | 3500.69 | 3501.10 | 3500.00 | 3500.37 | 23.34 | 81706.25 | 3500.70 2014-05-29 10:10:00 | 3501.00 | 3501.93 | 3499.00 | 3500.94 | 50.09 | 175344.03 | 3500.44 2014-05-29 10:11:00 | 3500.24 | 3501.02 | 3499.00 | 3500.98 | 59.15 | 207033.36 | 3500.38 2014-05-29 10:12:00 | 3500.88 | 3500.88 | 3499.00 | 3500.04 | 45.01 | 157507.70 | 3499.78 2014-05-29 10:13:00 | 3500.04 | 3501.00 | 3500.04 | 3501.00 | 8.13 | 28462.82 | 3500.53 2014-05-29 10:14:00 | 3501.90 | 3503.00 | 3500.29 | 3501.99 | 31.64 | 110763.67 | 3501.19 2014-05-29 10:15:00 | 3502.03 | 3503.50 | 3499.98 | 3500.00 | 50.71 | 177510.40 | 3500.64 2014-05-29 10:16:00 | 3500.06 | 3501.25 | 3500.00 | 3501.20 | 81.11 | 283938.03 | 3500.74 2014-05-29 10:17:00 | 3501.20 | 3503.87 | 3500.95 | 3503.83 | 24.42 | 85506.95 | 3501.51 2014-05-29 10:18:00 | 3503.75 | 3504.00 | 3502.00 | 3503.64 | 28.20 | 98776.38 | 3502.96 2014-05-29 10:19:00 | 3503.77 | 3507.50 | 3503.00 | 3507.50 | 91.21 | 319621.84 | 3504.43 2014-05-29 10:20:00 | 3506.15 | 3510.00 | 3506.05 | 3510.00 | 78.74 | 276233.14 | 3508.12 2014-05-29 10:21:00 | 3510.00 | 3512.98 | 3507.03 | 3512.50 | 141.28 | 495920.82 | 3510.25 2014-05-29 10:22:00 | 3512.46 | 3516.71 | 3509.99 | 3515.00 | 84.42 | 296654.45 | 3514.16 2014-05-29 10:23:00 | 3514.96 | 3516.00 | 3512.41 | 3512.52 | 40.61 | 142694.07 | 3513.77 2014-05-29 10:24:00 | 3513.00 | 3518.00 | 3513.00 | 3515.00 | 145.93 | 513107.17 | 3516.17 2014-05-29 10:25:00 | 3516.94 | 3516.94 | 3512.54 | 3512.54 | 29.00 | 101937.68 | 3514.61 2014-05-29 10:26:00 | 3512.54 | 3512.85 | 3510.00 | 3511.03 | 156.44 | 549287.14 | 3511.26 2014-05-29 10:27:00 | 3511.05 | 3512.51 | 3505.00 | 3510.91 | 123.98 | 435186.24 | 3510.05 2014-05-29 10:28:00 | 3511.00 | 3511.06 | 3507.00 | 3507.00 | 72.21 | 253383.06 | 3509.12 2014-05-29 10:29:00 | 3506.00 | 3508.06 | 3504.01 | 3508.06 | 47.99 | 168265.26 | 3506.40 2014-05-29 10:30:00 | 3508.06 | 3513.22 | 3507.00 | 3510.00 | 77.88 | 273297.54 | 3509.39 2014-05-29 10:31:00 | 3509.00 | 3512.00 | 3509.00 | 3510.00 | 34.55 | 121266.09 | 3510.18 2014-05-29 10:32:00 | 3510.04 | 3510.94 | 3510.00 | 3510.10 | 15.95 | 55995.98 | 3510.28 2014-05-29 10:33:00 | 3510.20 | 3510.20 | 3510.16 | 3510.16 | 4.68 | 16445.25 | 3510.19 2014-05-29 10:34:00 | 3510.12 | 3510.12 | 3509.00 | 3509.00 | 25.43 | 89269.62 | 3509.99 2014-05-29 10:35:00 | 3509.80 | 3509.80 | 3506.96 | 3506.96 | 79.75 | 279756.59 | 3507.96 2014-05-29 10:36:00 | 3506.96 | 3508.00 | 3506.03 | 3506.29 | 42.84 | 150257.01 | 3507.07 2014-05-29 10:37:00 | 3508.00 | 3509.00 | 3505.00 | 3506.03 | 34.30 | 120276.32 | 3506.50 2014-05-29 10:38:00 | 3506.87 | 3508.00 | 3505.60 | 3507.17 | 5.80 | 20349.22 | 3506.67 2014-05-29 10:39:00 | 3507.12 | 3507.83 | 3506.00 | 3506.43 | 14.47 | 50726.74 | 3506.86 2014-05-29 10:40:00 | 3505.65 | 3510.00 | 3504.14 | 3508.00 | 32.83 | 115155.16 | 3507.51 2014-05-29 10:41:00 | 3505.50 | 3507.91 | 3505.04 | 3506.79 | 20.27 | 71074.52 | 3506.74 2014-05-29 10:42:00 | 3506.76 | 3509.68 | 3506.57 | 3509.68 | 9.81 | 34399.02 | 3507.24 2014-05-29 10:43:00 | 3509.68 | 3510.00 | 3508.01 | 3508.02 | 39.55 | 138798.97 | 3509.19 2014-05-29 10:44:00 | 3509.59 | 3510.00 | 3507.03 | 3508.97 | 63.65 | 223299.91 | 3508.47 2014-05-29 10:45:00 | 3509.73 | 3512.18 | 3509.73 | 3511.54 | 53.97 | 189451.10 | 3510.63 2014-05-29 10:46:00 | 3511.56 | 3514.88 | 3511.54 | 3514.88 | 96.13 | 337767.87 | 3513.58 2014-05-29 10:47:00 | 3513.81 | 3514.99 | 3511.72 | 3514.96 | 12.23 | 42969.50 | 3513.74 2014-05-29 10:48:00 | 3513.64 | 3514.00 | 3511.00 | 3512.63 | 41.03 | 144119.97 | 3512.98 2014-05-29 10:49:00 | 3513.92 | 3514.34 | 3513.02 | 3513.02 | 52.37 | 184000.25 | 3513.67 2014-05-29 10:50:00 | 3513.82 | 3513.82 | 3512.96 | 3512.96 | 13.64 | 47911.67 | 3513.36 2014-05-29 10:51:00 | 3512.96 | 3512.96 | 3509.08 | 3510.84 | 8.93 | 31366.64 | 3511.32 2014-05-29 10:52:00 | 3509.25 | 3513.97 | 3507.65 | 3513.08 | 22.71 | 79701.59 | 3509.69 2014-05-29 10:53:00 | 3512.95 | 3513.75 | 3511.08 | 3511.13 | 9.36 | 32876.13 | 3512.41 2014-05-29 10:54:00 | 3511.13 | 3511.96 | 3509.00 | 3509.78 | 17.77 | 62357.70 | 3509.95 2014-05-29 10:55:00 | 3509.80 | 3509.82 | 3509.00 | 3509.00 | 9.64 | 33841.85 | 3509.11 2014-05-29 10:56:00 | 3509.02 | 3509.19 | 3506.53 | 3506.60 | 28.60 | 100355.41 | 3508.81 2014-05-29 10:57:00 | 3506.76 | 3507.99 | 3504.11 | 3504.11 | 75.40 | 264394.14 | 3506.41 2014-05-29 10:58:00 | 3504.09 | 3504.98 | 3500.97 | 3503.00 | 42.18 | 147718.98 | 3502.28 2014-05-29 10:59:00 | 3502.90 | 3505.00 | 3500.74 | 3500.99 | 34.31 | 120148.70 | 3501.65 2014-05-29 11:00:00 | 3500.10 | 3501.04 | 3499.00 | 3501.04 | 57.90 | 202644.73 | 3499.91 2014-05-29 11:01:00 | 3502.00 | 3504.21 | 3498.00 | 3498.20 | 54.44 | 190535.58 | 3499.85 2014-05-29 11:02:00 | 3498.20 | 3503.94 | 3498.20 | 3503.76 | 29.95 | 104876.87 | 3501.97 2014-05-29 11:03:00 | 3503.62 | 3505.00 | 3502.02 | 3502.33 | 120.44 | 421951.22 | 3503.50 2014-05-29 11:04:00 | 3502.87 | 3503.93 | 3502.00 | 3502.31 | 20.82 | 72916.54 | 3503.08 2014-05-29 11:05:00 | 3503.02 | 3506.74 | 3499.23 | 3504.02 | 74.58 | 261267.81 | 3502.95 2014-05-29 11:06:00 | 3504.98 | 3505.06 | 3503.00 | 3503.32 | 37.47 | 131293.70 | 3503.97 2014-05-29 11:07:00 | 3503.44 | 3504.17 | 3500.38 | 3501.95 | 24.89 | 87200.23 | 3503.00 2014-05-29 11:08:00 | 3500.17 | 3507.13 | 3500.14 | 3504.08 | 44.11 | 154536.91 | 3503.84 2014-05-29 11:09:00 | 3504.00 | 3506.02 | 3503.13 | 3506.00 | 35.19 | 123336.24 | 3504.97 2014-05-29 11:10:00 | 3505.96 | 3505.98 | 3505.00 | 3505.51 | 18.79 | 65850.92 | 3505.51 2014-05-29 11:11:00 | 3506.00 | 3506.18 | 3505.51 | 3506.16 | 33.82 | 118582.60 | 3505.98 2014-05-29 11:12:00 | 3506.16 | 3507.67 | 3506.14 | 3507.04 | 30.30 | 106253.40 | 3506.71 2014-05-29 11:13:00 | 3507.04 | 3510.00 | 3506.96 | 3506.96 | 35.86 | 125794.92 | 3508.04 2014-05-29 11:14:00 | 3507.00 | 3509.84 | 3507.00 | 3507.11 | 21.81 | 76506.11 | 3508.17 2014-05-29 11:15:00 | 3507.11 | 3511.90 | 3507.11 | 3511.77 | 30.01 | 105328.87 | 3509.56 2014-05-29 11:16:00 | 3510.28 | 3512.08 | 3510.00 | 3511.54 | 49.29 | 173061.31 | 3510.94 2014-05-29 11:17:00 | 3511.54 | 3512.08 | 3510.05 | 3511.00 | 47.08 | 165297.05 | 3511.36 2014-05-29 11:18:00 | 3510.07 | 3512.96 | 3509.95 | 3510.00 | 60.05 | 210848.71 | 3511.04 2014-05-29 11:19:00 | 3510.00 | 3511.00 | 3509.75 | 3511.00 | 39.28 | 137867.26 | 3510.22 2014-05-29 11:20:00 | 3510.33 | 3511.00 | 3507.98 | 3508.00 | 10.84 | 38048.19 | 3509.01 2014-05-29 11:21:00 | 3507.57 | 3509.00 | 3505.03 | 3506.11 | 28.77 | 100880.67 | 3506.70 2014-05-29 11:22:00 | 3507.97 | 3510.12 | 3507.97 | 3510.10 | 14.08 | 49393.97 | 3509.34 2014-05-29 11:23:00 | 3510.97 | 3511.17 | 3510.28 | 3511.17 | 30.90 | 108503.66 | 3510.99 2014-05-29 11:24:00 | 3511.43 | 3511.43 | 3510.00 | 3510.00 | 14.48 | 50845.05 | 3510.67 2014-05-29 11:25:00 | 3510.00 | 3510.00 | 3506.06 | 3508.00 | 29.68 | 104123.97 | 3508.22 2014-05-29 11:26:00 | 3507.87 | 3507.89 | 3505.08 | 3506.01 | 16.68 | 58475.01 | 3506.54 2014-05-29 11:27:00 | 3505.98 | 3505.98 | 3505.08 | 3505.23 | 2.07 | 7270.56 | 3505.57 2014-05-29 11:28:00 | 3505.47 | 3506.97 | 3505.36 | 3505.82 | 11.28 | 39534.76 | 3506.10 2014-05-29 11:29:00 | 3505.93 | 3511.00 | 3505.00 | 3508.03 | 28.11 | 98568.35 | 3506.65 2014-05-29 11:30:00 | 3508.07 | 3510.00 | 3506.02 | 3506.57 | 21.05 | 73823.50 | 3507.72 2014-05-29 11:31:00 | 3506.41 | 3508.00 | 3506.00 | 3507.35 | 19.56 | 68590.76 | 3506.69 2014-05-29 11:32:00 | 3506.36 | 3506.36 | 3504.97 | 3504.97 | 23.36 | 81892.06 | 3505.50 2014-05-29 11:33:00 | 3505.00 | 3505.91 | 3504.95 | 3505.00 | 4.49 | 15737.49 | 3505.01 2014-05-29 11:34:00 | 3504.96 | 3504.96 | 3503.13 | 3503.13 | 0.39 | 1366.72 | 3504.40 2014-05-29 11:35:00 | 3504.30 | 3507.80 | 3503.47 | 3505.10 | 30.14 | 105636.37 | 3504.97 2014-05-29 11:36:00 | 3506.12 | 3507.98 | 3506.12 | 3507.98 | 23.82 | 83536.62 | 3507.14 2014-05-29 11:37:00 | 3507.86 | 3508.58 | 3507.18 | 3507.18 | 25.00 | 87707.87 | 3508.17 2014-05-29 11:38:00 | 3508.19 | 3509.00 | 3505.04 | 3507.18 | 18.99 | 66627.91 | 3508.02 2014-05-29 11:39:00 | 3507.90 | 3511.96 | 3507.90 | 3511.96 | 19.66 | 69004.60 | 3509.18 2014-05-29 11:40:00 | 3510.59 | 3513.56 | 3510.59 | 3513.56 | 51.00 | 179134.85 | 3512.52 2014-05-29 11:41:00 | 3513.54 | 3516.52 | 3513.52 | 3514.90 | 78.75 | 276785.87 | 3514.92 2014-05-29 11:42:00 | 3515.00 | 3515.00 | 3513.51 | 3514.00 | 6.74 | 23687.93 | 3514.01 2014-05-29 11:43:00 | 3514.00 | 3514.00 | 3513.32 | 3513.32 | 4.45 | 15638.08 | 3513.39 2014-05-29 11:44:00 | 3513.34 | 3514.00 | 3512.95 | 3513.96 | 26.49 | 93060.63 | 3513.18 2014-05-29 11:45:00 | 3513.96 | 3515.00 | 3513.03 | 3514.00 | 30.16 | 105988.93 | 3514.45 2014-05-29 11:46:00 | 3515.00 | 3516.99 | 3513.54 | 3516.96 | 40.06 | 140813.15 | 3514.79 2014-05-29 11:47:00 | 3515.73 | 3517.22 | 3513.98 | 3513.99 | 61.69 | 216881.50 | 3515.67 2014-05-29 11:48:00 | 3513.99 | 3513.99 | 3509.96 | 3511.19 | 71.59 | 251372.93 | 3511.33 2014-05-29 11:49:00 | 3511.97 | 3514.00 | 3510.20 | 3513.85 | 27.18 | 95445.12 | 3512.24 2014-05-29 11:50:00 | 3512.80 | 3514.06 | 3509.91 | 3510.06 | 59.21 | 207889.17 | 3511.05 2014-05-29 11:51:00 | 3510.19 | 3511.83 | 3510.00 | 3510.72 | 22.42 | 78709.28 | 3510.52 2014-05-29 11:52:00 | 3510.72 | 3512.00 | 3510.70 | 3510.89 | 10.74 | 37713.63 | 3510.86 2014-05-29 11:53:00 | 3512.00 | 3512.00 | 3511.88 | 3511.94 | 8.83 | 31020.49 | 3511.89 2014-05-29 11:54:00 | 3511.96 | 3513.00 | 3511.86 | 3511.86 | 66.65 | 234079.57 | 3512.18 2014-05-29 11:55:00 | 3511.32 | 3512.04 | 3510.89 | 3510.91 | 18.29 | 64235.69 | 3511.30 2014-05-29 11:56:00 | 3510.91 | 3513.66 | 3510.89 | 3513.05 | 29.02 | 101931.06 | 3512.08 2014-05-29 11:57:00 | 3513.73 | 3515.02 | 3513.03 | 3514.98 | 48.45 | 170260.32 | 3514.29 2014-05-29 11:58:00 | 3514.00 | 3514.03 | 3511.34 | 3511.34 | 18.37 | 64550.56 | 3513.72 2014-05-29 11:59:00 | 3513.00 | 3513.60 | 3512.02 | 3513.04 | 10.07 | 35367.33 | 3512.85 2014-05-29 12:00:00 | 3513.40 | 3515.00 | 3513.10 | 3514.82 | 22.67 | 79653.98 | 3514.25 2014-05-29 12:01:00 | 3513.22 | 3515.99 | 3513.22 | 3514.10 | 49.81 | 175056.38 | 3514.62 2014-05-29 12:02:00 | 3514.10 | 3515.00 | 3514.08 | 3514.08 | 0.94 | 3307.07 | 3514.42 2014-05-29 12:03:00 | 3514.08 | 3514.96 | 3514.00 | 3514.92 | 11.10 | 39011.29 | 3514.53 2014-05-29 12:04:00 | 3514.94 | 3517.22 | 3514.92 | 3517.22 | 35.63 | 125283.11 | 3516.13 2014-05-29 12:05:00 | 3516.04 | 3517.33 | 3516.04 | 3517.22 | 26.71 | 93925.64 | 3517.16 2014-05-29 12:06:00 | 3516.54 | 3517.33 | 3515.70 | 3516.00 | 21.81 | 76685.15 | 3516.22 2014-05-29 12:07:00 | 3516.02 | 3516.02 | 3514.92 | 3514.92 | 30.95 | 108784.41 | 3515.41 2014-05-29 12:08:00 | 3514.92 | 3514.92 | 3514.00 | 3514.00 | 7.62 | 26790.05 | 3514.83 2014-05-29 12:09:00 | 3514.40 | 3514.46 | 3514.00 | 3514.00 | 2.61 | 9175.36 | 3514.12 2014-05-29 12:10:00 | 3513.28 | 3513.40 | 3513.00 | 3513.00 | 5.63 | 19760.97 | 3513.06 2014-05-29 12:11:00 | 3512.43 | 3512.43 | 3510.96 | 3511.63 | 32.59 | 114450.20 | 3511.39 2014-05-29 12:12:00 | 3512.43 | 3514.00 | 3511.74 | 3513.49 | 13.28 | 46633.77 | 3512.90 2014-05-29 12:13:00 | 3513.54 | 3516.29 | 3513.54 | 3516.29 | 16.56 | 58218.14 | 3515.80 2014-05-29 12:14:00 | 3516.31 | 3518.00 | 3516.12 | 3518.00 | 48.74 | 171421.85 | 3516.92 2014-05-29 12:15:00 | 3518.00 | 3523.00 | 3518.00 | 3522.00 | 166.24 | 585331.33 | 3521.00 2014-05-29 12:16:00 | 3522.00 | 3524.91 | 3520.21 | 3522.02 | 139.71 | 492071.63 | 3521.99 2014-05-29 12:17:00 | 3521.02 | 3522.00 | 3519.21 | 3520.00 | 47.85 | 168447.35 | 3520.25 2014-05-29 12:18:00 | 3519.00 | 3521.00 | 3515.20 | 3520.09 | 37.08 | 130467.90 | 3518.46 2014-05-29 12:19:00 | 3521.00 | 3523.00 | 3521.00 | 3522.38 | 16.80 | 59160.82 | 3521.90 2014-05-29 12:20:00 | 3522.34 | 3523.79 | 3519.00 | 3522.00 | 82.97 | 292214.94 | 3522.10 2014-05-29 12:21:00 | 3521.95 | 3523.00 | 3521.93 | 3522.00 | 22.80 | 80294.55 | 3522.00 2014-05-29 12:22:00 | 3522.00 | 3522.02 | 3520.10 | 3521.12 | 65.32 | 229997.07 | 3521.30 2014-05-29 12:23:00 | 3521.17 | 3521.64 | 3518.20 | 3519.05 | 41.60 | 146456.52 | 3520.76 2014-05-29 12:24:00 | 3519.00 | 3521.97 | 3518.33 | 3520.00 | 61.42 | 216192.52 | 3520.02 2014-05-29 12:25:00 | 3520.04 | 3524.99 | 3520.02 | 3524.99 | 40.38 | 142271.17 | 3523.31 2014-05-29 12:26:00 | 3524.99 | 3524.99 | 3522.79 | 3523.00 | 92.28 | 325183.37 | 3523.95 2014-05-29 12:27:00 | 3523.00 | 3523.98 | 3521.89 | 3521.89 | 18.70 | 65884.09 | 3522.46 2014-05-29 12:28:00 | 3521.42 | 3521.42 | 3521.14 | 3521.14 | 22.00 | 77482.28 | 3521.28 2014-05-29 12:29:00 | 3521.14 | 3522.00 | 3521.00 | 3521.95 | 61.60 | 216920.13 | 3521.55 2014-05-29 12:30:00 | 3521.63 | 3522.00 | 3521.41 | 3521.59 | 2.97 | 10448.93 | 3521.72 2014-05-29 12:31:00 | 3521.79 | 3521.79 | 3518.00 | 3519.97 | 51.08 | 179804.37 | 3520.19 2014-05-29 12:32:00 | 3519.05 | 3520.44 | 3519.00 | 3520.00 | 25.66 | 90324.94 | 3519.66 2014-05-29 12:33:00 | 3520.34 | 3520.89 | 3520.34 | 3520.46 | 14.13 | 49730.72 | 3520.76 2014-05-29 12:34:00 | 3520.88 | 3523.00 | 3520.46 | 3520.46 | 20.59 | 72496.66 | 3521.65 2014-05-29 12:35:00 | 3520.81 | 3520.85 | 3519.00 | 3519.00 | 30.75 | 108239.34 | 3519.52 2014-05-29 12:36:00 | 3519.71 | 3520.00 | 3518.49 | 3518.79 | 70.80 | 249159.04 | 3519.20 2014-05-29 12:37:00 | 3519.92 | 3521.01 | 3519.15 | 3521.01 | 8.32 | 29273.23 | 3520.53 2014-05-29 12:38:00 | 3521.97 | 3523.06 | 3521.00 | 3521.00 | 29.51 | 103939.11 | 3522.05 2014-05-29 12:39:00 | 3521.00 | 3521.00 | 3519.10 | 3519.95 | 26.97 | 94911.89 | 3519.82 2014-05-29 12:40:00 | 3519.93 | 3520.97 | 3519.11 | 3520.73 | 61.94 | 218045.69 | 3520.27 2014-05-29 12:41:00 | 3520.00 | 3522.90 | 3520.00 | 3522.12 | 29.36 | 103401.38 | 3522.33 2014-05-29 12:42:00 | 3522.89 | 3523.04 | 3522.85 | 3522.90 | 39.15 | 137932.49 | 3522.91 2014-05-29 12:43:00 | 3522.90 | 3524.89 | 3522.85 | 3522.90 | 33.91 | 119463.26 | 3522.95 2014-05-29 12:44:00 | 3522.85 | 3522.85 | 3520.32 | 3520.35 | 29.36 | 103385.07 | 3520.93 2014-05-29 12:45:00 | 3520.35 | 3521.62 | 3520.30 | 3521.41 | 40.66 | 143147.22 | 3520.94 2014-05-29 12:46:00 | 3521.41 | 3521.41 | 3520.00 | 3520.14 | 21.31 | 75029.45 | 3520.53 2014-05-29 12:47:00 | 3520.34 | 3522.00 | 3520.34 | 3522.00 | 6.98 | 24591.98 | 3521.19 2014-05-29 12:48:00 | 3522.00 | 3522.03 | 3520.99 | 3522.01 | 7.15 | 25173.55 | 3521.76 2014-05-29 12:49:00 | 3521.91 | 3521.91 | 3521.05 | 3521.12 | 9.69 | 34104.47 | 3521.37 2014-05-29 12:50:00 | 3521.12 | 3522.56 | 3521.10 | 3522.02 | 32.96 | 116074.37 | 3521.67 2014-05-29 12:51:00 | 3522.56 | 3523.20 | 3522.00 | 3523.20 | 43.82 | 154365.76 | 3522.72 2014-05-29 12:52:00 | 3523.24 | 3525.00 | 3523.00 | 3524.50 | 31.62 | 111420.78 | 3524.19 2014-05-29 12:53:00 | 3524.99 | 3525.02 | 3524.26 | 3525.02 | 7.78 | 27420.27 | 3524.91 2014-05-29 12:54:00 | 3524.99 | 3526.00 | 3523.02 | 3524.01 | 42.83 | 150961.97 | 3524.60 2014-05-29 12:55:00 | 3523.97 | 3526.15 | 3523.97 | 3526.00 | 40.91 | 144215.06 | 3525.35 2014-05-29 12:56:00 | 3526.96 | 3526.96 | 3525.47 | 3525.49 | 17.09 | 60257.34 | 3525.88 2014-05-29 12:57:00 | 3525.49 | 3526.00 | 3525.00 | 3526.00 | 11.38 | 40128.57 | 3525.62 2014-05-29 12:58:00 | 3526.00 | 3528.00 | 3526.00 | 3528.00 | 46.13 | 162686.56 | 3527.08 2014-05-29 12:59:00 | 3528.00 | 3529.86 | 3527.82 | 3528.00 | 44.18 | 155882.43 | 3528.75 2014-05-29 13:00:00 | 3528.00 | 3529.98 | 3528.00 | 3528.19 | 22.91 | 80829.80 | 3528.91 2014-05-29 13:01:00 | 3528.23 | 3528.52 | 3526.52 | 3527.01 | 22.30 | 78670.80 | 3527.84 2014-05-29 13:02:00 | 3526.53 | 3527.00 | 3525.07 | 3525.23 | 33.20 | 117059.43 | 3525.99 2014-05-29 13:03:00 | 3525.98 | 3528.99 | 3524.95 | 3528.99 | 62.52 | 220534.02 | 3527.53 2014-05-29 13:04:00 | 3528.00 | 3528.77 | 3527.98 | 3528.77 | 36.49 | 128742.19 | 3528.05 2014-05-29 13:05:00 | 3528.79 | 3534.99 | 3527.07 | 3531.00 | 86.93 | 306912.01 | 3530.44 2014-05-29 13:06:00 | 3531.00 | 3532.02 | 3530.01 | 3532.00 | 17.45 | 61596.66 | 3530.50 2014-05-29 13:07:00 | 3532.02 | 3534.00 | 3530.97 | 3530.98 | 57.54 | 203214.53 | 3531.89 2014-05-29 13:08:00 | 3531.50 | 3531.50 | 3528.00 | 3528.00 | 41.10 | 145009.77 | 3528.30 2014-05-29 13:09:00 | 3528.03 | 3529.00 | 3528.03 | 3528.42 | 19.22 | 67826.46 | 3528.40 2014-05-29 13:10:00 | 3528.78 | 3529.00 | 3527.10 | 3528.98 | 31.22 | 110144.09 | 3528.11 2014-05-29 13:11:00 | 3528.89 | 3528.98 | 3527.98 | 3527.98 | 11.69 | 41250.66 | 3528.11 2014-05-29 13:12:00 | 3527.96 | 3529.00 | 3526.15 | 3529.00 | 27.19 | 95904.10 | 3527.31 2014-05-29 13:13:00 | 3528.10 | 3531.49 | 3527.04 | 3529.70 | 91.44 | 322828.74 | 3530.42 2014-05-29 13:14:00 | 3531.00 | 3535.02 | 3529.03 | 3532.00 | 149.50 | 528143.49 | 3532.78 2014-05-29 13:15:00 | 3531.00 | 3536.21 | 3530.04 | 3533.96 | 93.84 | 331626.95 | 3533.92 2014-05-29 13:16:00 | 3534.75 | 3537.98 | 3534.00 | 3537.06 | 34.51 | 122023.99 | 3536.21 2014-05-29 13:17:00 | 3537.06 | 3537.66 | 3535.01 | 3535.08 | 32.82 | 116064.72 | 3536.51 2014-05-29 13:18:00 | 3535.03 | 3540.02 | 3533.98 | 3540.02 | 78.71 | 278350.40 | 3536.40 2014-05-29 13:19:00 | 3540.05 | 3542.00 | 3537.84 | 3541.00 | 54.04 | 191370.92 | 3541.28 2014-05-29 13:20:00 | 3541.00 | 3545.07 | 3539.05 | 3545.00 | 129.54 | 458775.93 | 3541.63 2014-05-29 13:21:00 | 3545.02 | 3546.20 | 3545.00 | 3545.58 | 109.41 | 387933.46 | 3545.56 2014-05-29 13:22:00 | 3545.58 | 3545.60 | 3542.08 | 3543.20 | 121.45 | 430397.01 | 3543.97 2014-05-29 13:23:00 | 3543.20 | 3543.30 | 3540.00 | 3540.00 | 115.37 | 408469.83 | 3540.67 2014-05-29 13:24:00 | 3539.96 | 3540.06 | 3538.84 | 3539.00 | 41.92 | 148396.59 | 3539.99 2014-05-29 13:25:00 | 3539.02 | 3540.99 | 3539.00 | 3540.04 | 52.20 | 184761.62 | 3539.22 2014-05-29 13:26:00 | 3541.00 | 3546.00 | 3541.00 | 3545.00 | 103.68 | 367450.26 | 3543.98 2014-05-29 13:27:00 | 3545.02 | 3546.99 | 3544.12 | 3544.37 | 73.26 | 259740.66 | 3545.27 2014-05-29 13:28:00 | 3545.41 | 3546.00 | 3544.00 | 3545.50 | 85.77 | 304030.57 | 3544.88 2014-05-29 13:29:00 | 3545.00 | 3545.00 | 3543.01 | 3544.09 | 28.33 | 100423.69 | 3544.28 2014-05-29 13:30:00 | 3544.05 | 3551.98 | 3544.00 | 3547.00 | 124.73 | 442610.37 | 3548.55 2014-05-29 13:31:00 | 3550.00 | 3553.01 | 3546.02 | 3546.94 | 134.15 | 476118.92 | 3549.26 2014-05-29 13:32:00 | 3546.02 | 3550.00 | 3545.00 | 3547.62 | 188.03 | 667245.92 | 3548.67 2014-05-29 13:33:00 | 3547.62 | 3549.00 | 3545.21 | 3546.97 | 40.19 | 142548.51 | 3547.04 2014-05-29 13:34:00 | 3546.51 | 3547.69 | 3545.00 | 3545.12 | 63.21 | 224138.18 | 3545.93 2014-05-29 13:35:00 | 3545.12 | 3550.97 | 3544.97 | 3550.97 | 172.71 | 612736.52 | 3547.69 2014-05-29 13:36:00 | 3550.97 | 3554.21 | 3550.00 | 3552.22 | 119.10 | 423104.96 | 3552.46 2014-05-29 13:37:00 | 3552.21 | 3552.23 | 3550.00 | 3550.00 | 96.48 | 342595.44 | 3551.02 2014-05-29 13:38:00 | 3550.00 | 3550.00 | 3547.70 | 3548.00 | 32.56 | 115522.08 | 3548.52 2014-05-29 13:39:00 | 3548.02 | 3548.02 | 3543.57 | 3543.57 | 60.67 | 215126.82 | 3546.03 2014-05-29 13:40:00 | 3543.00 | 3544.00 | 3541.59 | 3542.03 | 73.53 | 260507.53 | 3542.73 2014-05-29 13:41:00 | 3542.98 | 3543.00 | 3538.97 | 3539.07 | 68.52 | 242676.60 | 3541.74 2014-05-29 13:42:00 | 3538.97 | 3539.02 | 3535.03 | 3537.00 | 86.75 | 306794.59 | 3536.62 2014-05-29 13:43:00 | 3537.94 | 3539.74 | 3535.10 | 3539.72 | 72.53 | 256619.02 | 3538.11 2014-05-29 13:44:00 | 3539.74 | 3541.00 | 3536.00 | 3536.00 | 48.59 | 171961.49 | 3539.39 2014-05-29 13:45:00 | 3536.00 | 3538.00 | 3535.00 | 3537.86 | 71.64 | 253386.87 | 3537.00 2014-05-29 13:46:00 | 3538.18 | 3539.00 | 3536.97 | 3538.10 | 62.82 | 222261.38 | 3537.90 2014-05-29 13:47:00 | 3538.14 | 3538.50 | 3534.94 | 3534.94 | 47.34 | 167442.92 | 3536.88 2014-05-29 13:48:00 | 3534.25 | 3536.58 | 3533.09 | 3535.35 | 38.28 | 135322.05 | 3534.87 2014-05-29 13:49:00 | 3535.05 | 3536.47 | 3533.00 | 3535.99 | 35.37 | 125033.17 | 3534.91 2014-05-29 13:50:00 | 3535.99 | 3537.00 | 3535.00 | 3536.03 | 50.49 | 178517.28 | 3535.91 2014-05-29 13:51:00 | 3536.04 | 3537.08 | 3536.00 | 3536.11 | 27.89 | 98640.38 | 3536.51 2014-05-29 13:52:00 | 3536.11 | 3537.70 | 3535.11 | 3536.12 | 22.64 | 80060.37 | 3536.39 2014-05-29 13:53:00 | 3536.91 | 3538.98 | 3536.12 | 3538.81 | 24.71 | 87418.97 | 3537.37 2014-05-29 13:54:00 | 3538.00 | 3541.32 | 3537.25 | 3541.32 | 122.81 | 434674.80 | 3539.50 2014-05-29 13:55:00 | 3541.34 | 3541.36 | 3538.00 | 3539.44 | 134.47 | 476110.37 | 3540.75 2014-05-29 13:56:00 | 3538.00 | 3538.65 | 3537.50 | 3538.00 | 60.96 | 215679.35 | 3537.93 2014-05-29 13:57:00 | 3537.96 | 3539.00 | 3537.52 | 3537.56 | 30.09 | 106466.83 | 3537.93 2014-05-29 13:58:00 | 3537.56 | 3537.56 | 3530.10 | 3532.90 | 75.43 | 266575.84 | 3534.08 2014-05-29 13:59:00 | 3532.90 | 3536.99 | 3532.90 | 3534.38 | 42.39 | 149828.83 | 3534.78 2014-05-29 14:00:00 | 3534.00 | 3537.99 | 3533.91 | 3536.08 | 30.45 | 107652.57 | 3535.97 2014-05-29 14:01:00 | 3536.15 | 3537.00 | 3536.00 | 3537.00 | 26.23 | 92779.28 | 3536.74 2014-05-29 14:02:00 | 3537.00 | 3539.00 | 3536.04 | 3538.03 | 45.67 | 161577.02 | 3538.08 2014-05-29 14:03:00 | 3538.00 | 3539.00 | 3536.98 | 3536.98 | 17.97 | 63585.54 | 3537.84 2014-05-29 14:04:00 | 3536.96 | 3537.00 | 3536.20 | 3536.20 | 11.61 | 41064.48 | 3536.69 2014-05-29 14:05:00 | 3536.20 | 3536.22 | 3536.04 | 3536.04 | 9.89 | 34972.14 | 3536.11 2014-05-29 14:06:00 | 3536.04 | 3536.19 | 3535.96 | 3536.19 | 17.97 | 63553.74 | 3536.07 2014-05-29 14:07:00 | 3536.19 | 3537.00 | 3536.19 | 3536.99 | 6.31 | 22321.48 | 3536.92 2014-05-29 14:08:00 | 3536.98 | 3538.00 | 3536.98 | 3536.98 | 31.80 | 112465.22 | 3537.20 2014-05-29 14:09:00 | 3536.01 | 3538.00 | 3536.01 | 3537.06 | 45.13 | 159641.32 | 3537.37 2014-05-29 14:10:00 | 3537.05 | 3540.00 | 3537.05 | 3539.01 | 35.26 | 124769.74 | 3539.07 2014-05-29 14:11:00 | 3539.01 | 3543.17 | 3538.99 | 3543.11 | 64.46 | 228305.73 | 3541.99 2014-05-29 14:12:00 | 3543.14 | 3543.16 | 3539.18 | 3541.29 | 94.13 | 333383.63 | 3541.85 2014-05-29 14:13:00 | 3541.29 | 3542.02 | 3539.28 | 3540.04 | 52.00 | 184118.42 | 3540.53 2014-05-29 14:14:00 | 3540.04 | 3545.00 | 3540.04 | 3544.96 | 44.85 | 158900.63 | 3542.93 2014-05-29 14:15:00 | 3544.98 | 3547.50 | 3542.97 | 3547.50 | 62.58 | 221831.22 | 3544.65 2014-05-29 14:16:00 | 3546.09 | 3549.00 | 3546.00 | 3547.13 | 84.94 | 301288.53 | 3546.99 2014-05-29 14:17:00 | 3547.23 | 3547.28 | 3543.96 | 3543.96 | 58.31 | 206754.94 | 3545.85 2014-05-29 14:18:00 | 3543.96 | 3543.96 | 3541.97 | 3541.97 | 29.77 | 105451.10 | 3542.79 2014-05-29 14:19:00 | 3542.60 | 3542.60 | 3539.98 | 3541.91 | 55.47 | 196401.28 | 3540.93 2014-05-29 14:20:00 | 3541.91 | 3541.93 | 3539.98 | 3540.04 | 33.55 | 118794.20 | 3540.49 2014-05-29 14:21:00 | 3540.04 | 3541.80 | 3539.71 | 3539.98 | 24.25 | 85839.56 | 3540.07 2014-05-29 14:22:00 | 3539.90 | 3543.90 | 3539.76 | 3543.90 | 52.54 | 186066.57 | 3541.36 2014-05-29 14:23:00 | 3542.03 | 3542.66 | 3540.69 | 3541.83 | 71.51 | 253270.71 | 3541.75 2014-05-29 14:24:00 | 3541.81 | 3541.81 | 3539.96 | 3539.96 | 34.31 | 121450.02 | 3540.30 2014-05-29 14:25:00 | 3539.96 | 3539.96 | 3537.04 | 3537.04 | 32.42 | 114738.62 | 3538.69 2014-05-29 14:26:00 | 3537.11 | 3538.00 | 3536.00 | 3537.70 | 24.30 | 85970.23 | 3537.29 2014-05-29 14:27:00 | 3537.70 | 3537.70 | 3535.99 | 3537.51 | 20.97 | 74175.06 | 3537.20 2014-05-29 14:28:00 | 3537.28 | 3537.49 | 3536.05 | 3537.49 | 68.49 | 242257.60 | 3537.07 2014-05-29 14:29:00 | 3537.58 | 3540.00 | 3537.58 | 3540.00 | 30.71 | 108673.11 | 3538.69 2014-05-29 14:30:00 | 3540.00 | 3541.00 | 3538.07 | 3539.00 | 25.40 | 89905.84 | 3539.60 2014-05-29 14:31:00 | 3538.09 | 3540.05 | 3537.80 | 3540.05 | 18.68 | 66090.98 | 3539.01 2014-05-29 14:32:00 | 3540.05 | 3540.73 | 3540.03 | 3540.71 | 11.51 | 40739.16 | 3540.07 2014-05-29 14:33:00 | 3540.09 | 3541.68 | 3540.00 | 3541.00 | 27.12 | 96034.47 | 3540.83 2014-05-29 14:34:00 | 3541.66 | 3542.83 | 3541.00 | 3541.90 | 38.67 | 136964.16 | 3541.78 2014-05-29 14:35:00 | 3541.90 | 3541.90 | 3540.00 | 3540.00 | 49.74 | 176136.21 | 3541.14 2014-05-29 14:36:00 | 3541.00 | 3541.00 | 3540.00 | 3540.50 | 11.63 | 41187.93 | 3540.31 2014-05-29 14:37:00 | 3540.07 | 3540.50 | 3539.00 | 3540.02 | 40.01 | 141648.05 | 3540.05 2014-05-29 14:38:00 | 3540.50 | 3540.50 | 3538.98 | 3538.99 | 19.83 | 70193.40 | 3539.76 2014-05-29 14:39:00 | 3538.10 | 3539.60 | 3537.61 | 3539.60 | 16.35 | 57860.94 | 3538.25 2014-05-29 14:40:00 | 3539.61 | 3539.63 | 3538.14 | 3539.06 | 11.30 | 39991.16 | 3539.04 2014-05-29 14:41:00 | 3539.71 | 3539.73 | 3538.13 | 3539.00 | 10.88 | 38507.33 | 3538.95 2014-05-29 14:42:00 | 3538.12 | 3539.38 | 3538.12 | 3538.55 | 3.80 | 13447.75 | 3538.88 2014-05-29 14:43:00 | 3538.50 | 3539.90 | 3538.20 | 3539.88 | 38.68 | 136897.24 | 3539.23 2014-05-29 14:44:00 | 3539.86 | 3541.00 | 3539.07 | 3539.07 | 11.28 | 39943.62 | 3539.85 2014-05-29 14:45:00 | 3540.07 | 3543.00 | 3539.24 | 3543.00 | 69.45 | 245935.74 | 3541.09 2014-05-29 14:46:00 | 3541.94 | 3542.22 | 3541.87 | 3541.88 | 7.34 | 25987.03 | 3541.91 2014-05-29 14:47:00 | 3541.00 | 3541.69 | 3540.36 | 3540.45 | 13.60 | 48171.24 | 3540.96 2014-05-29 14:48:00 | 3540.40 | 3542.00 | 3540.00 | 3541.05 | 30.70 | 108705.45 | 3541.12 2014-05-29 14:49:00 | 3541.80 | 3541.82 | 3541.37 | 3541.37 | 13.43 | 47555.76 | 3541.54 2014-05-29 14:50:00 | 3541.41 | 3541.41 | 3539.00 | 3539.00 | 29.27 | 103608.10 | 3540.34 2014-05-29 14:51:00 | 3539.72 | 3539.72 | 3539.02 | 3539.02 | 7.27 | 25723.88 | 3539.33 2014-05-29 14:52:00 | 3539.14 | 3539.97 | 3539.12 | 3539.97 | 4.90 | 17353.54 | 3539.37 2014-05-29 14:53:00 | 3539.98 | 3541.00 | 3539.98 | 3540.00 | 13.81 | 48881.62 | 3540.61 2014-05-29 14:54:00 | 3540.62 | 3540.68 | 3539.20 | 3540.63 | 36.23 | 128263.30 | 3539.86 2014-05-29 14:55:00 | 3540.54 | 3540.54 | 3539.16 | 3539.44 | 86.18 | 305073.33 | 3539.96 2014-05-29 14:56:00 | 3539.10 | 3540.00 | 3539.00 | 3540.00 | 11.83 | 41866.96 | 3539.35 2014-05-29 14:57:00 | 3540.00 | 3543.40 | 3540.00 | 3543.36 | 64.59 | 228767.54 | 3542.01 2014-05-29 14:58:00 | 3543.38 | 3548.99 | 3543.25 | 3548.99 | 105.57 | 374433.94 | 3546.72 2014-05-29 14:59:00 | 3549.00 | 3553.00 | 3549.00 | 3551.02 | 90.30 | 320655.60 | 3550.92 2014-05-29 15:00:00 | 3551.02 | 3553.00 | 3545.10 | 3550.12 | 97.43 | 345943.13 | 3550.72 2014-05-29 15:01:00 | 3550.38 | 3555.10 | 3550.02 | 3554.97 | 113.73 | 404183.23 | 3554.04 2014-05-29 15:02:00 | 3555.00 | 3555.00 | 3550.10 | 3552.85 | 51.79 | 184009.14 | 3553.12 2014-05-29 15:03:00 | 3552.00 | 3554.99 | 3550.25 | 3554.99 | 45.72 | 162437.33 | 3552.87 2014-05-29 15:04:00 | 3553.11 | 3554.71 | 3550.12 | 3551.00 | 32.61 | 115846.32 | 3552.91 2014-05-29 15:05:00 | 3550.27 | 3550.30 | 3546.32 | 3547.88 | 37.32 | 132414.93 | 3548.29 2014-05-29 15:06:00 | 3547.88 | 3549.00 | 3547.00 | 3548.83 | 52.35 | 185705.72 | 3547.59 2014-05-29 15:07:00 | 3547.57 | 3548.56 | 3547.00 | 3547.73 | 54.85 | 194592.95 | 3547.92 2014-05-29 15:08:00 | 3547.02 | 3547.02 | 3545.72 | 3545.72 | 26.93 | 95493.56 | 3546.39 2014-05-29 15:09:00 | 3545.72 | 3547.00 | 3545.09 | 3547.00 | 22.16 | 78573.58 | 3546.22 2014-05-29 15:10:00 | 3546.18 | 3550.06 | 3546.18 | 3550.06 | 23.55 | 83576.43 | 3548.59 2014-05-29 15:11:00 | 3550.12 | 3550.12 | 3546.00 | 3546.00 | 41.68 | 147898.17 | 3548.85 2014-05-29 15:12:00 | 3545.02 | 3545.02 | 3542.89 | 3542.91 | 44.89 | 159070.90 | 3543.65 2014-05-29 15:13:00 | 3542.91 | 3544.94 | 3540.00 | 3541.92 | 45.38 | 160714.04 | 3541.83 2014-05-29 15:14:00 | 3542.99 | 3543.01 | 3540.00 | 3541.06 | 31.91 | 113008.56 | 3541.48 2014-05-29 15:15:00 | 3540.16 | 3542.00 | 3540.14 | 3541.19 | 19.20 | 68005.25 | 3541.02 2014-05-29 15:16:00 | 3541.94 | 3545.00 | 3541.94 | 3544.00 | 55.24 | 195717.16 | 3543.35 2014-05-29 15:17:00 | 3544.00 | 3544.94 | 3541.00 | 3541.54 | 25.50 | 90335.48 | 3542.71 2014-05-29 15:18:00 | 3541.98 | 3542.00 | 3540.00 | 3540.00 | 24.56 | 86935.20 | 3540.43 2014-05-29 15:19:00 | 3539.98 | 3539.98 | 3537.79 | 3538.04 | 45.74 | 161821.70 | 3538.25 2014-05-29 15:20:00 | 3538.06 | 3538.06 | 3535.00 | 3535.94 | 136.70 | 483329.50 | 3535.67 2014-05-29 15:21:00 | 3535.93 | 3538.99 | 3535.08 | 3537.95 | 36.41 | 128792.71 | 3537.58 2014-05-29 15:22:00 | 3537.04 | 3540.16 | 3537.04 | 3540.16 | 27.36 | 96830.02 | 3539.11 2014-05-29 15:23:00 | 3540.18 | 3540.20 | 3535.11 | 3536.06 | 89.09 | 315107.07 | 3537.11 2014-05-29 15:24:00 | 3535.81 | 3538.04 | 3535.64 | 3538.01 | 50.04 | 176976.21 | 3537.05 2014-05-29 15:25:00 | 3538.02 | 3538.02 | 3535.39 | 3536.03 | 30.24 | 106948.33 | 3537.24 2014-05-29 15:26:00 | 3537.42 | 3537.58 | 3535.35 | 3535.94 | 51.77 | 183082.23 | 3536.39 2014-05-29 15:27:00 | 3535.37 | 3537.97 | 3535.00 | 3536.71 | 20.98 | 74179.89 | 3536.08 2014-05-29 15:28:00 | 3537.59 | 3540.00 | 3536.71 | 3540.00 | 24.50 | 86697.73 | 3538.11 2014-05-29 15:29:00 | 3539.06 | 3540.00 | 3536.00 | 3538.00 | 28.95 | 102462.75 | 3539.06 2014-05-29 15:30:00 | 3537.00 | 3538.81 | 3536.00 | 3538.24 | 14.69 | 51944.23 | 3537.23 2014-05-29 15:31:00 | 3539.00 | 3539.00 | 3537.00 | 3537.00 | 24.92 | 88174.20 | 3538.29 2014-05-29 15:32:00 | 3536.96 | 3536.96 | 3535.00 | 3535.00 | 19.94 | 70495.56 | 3535.38 2014-05-29 15:33:00 | 3535.02 | 3535.04 | 3534.00 | 3534.90 | 44.25 | 156419.04 | 3534.65 2014-05-29 15:34:00 | 3534.96 | 3536.95 | 3534.91 | 3535.00 | 31.35 | 110842.88 | 3535.32 2014-05-29 15:35:00 | 3534.02 | 3536.70 | 3532.50 | 3534.07 | 37.00 | 130726.18 | 3533.14 2014-05-29 15:36:00 | 3534.09 | 3535.10 | 3528.10 | 3530.00 | 78.70 | 277995.97 | 3532.26 2014-05-29 15:37:00 | 3530.00 | 3531.00 | 3527.09 | 3527.99 | 54.76 | 193269.68 | 3529.14 2014-05-29 15:38:00 | 3527.99 | 3529.50 | 3527.10 | 3528.54 | 20.92 | 73817.62 | 3528.06 2014-05-29 15:39:00 | 3528.59 | 3531.50 | 3528.59 | 3531.33 | 60.60 | 213958.07 | 3530.54 2014-05-29 15:40:00 | 3531.33 | 3532.00 | 3530.00 | 3531.77 | 39.86 | 140733.86 | 3530.79 2014-05-29 15:41:00 | 3530.52 | 3533.00 | 3530.52 | 3533.00 | 15.75 | 55636.10 | 3531.78 2014-05-29 15:42:00 | 3533.02 | 3534.00 | 3532.05 | 3533.00 | 26.59 | 93923.77 | 3532.43 2014-05-29 15:43:00 | 3533.06 | 3535.14 | 3533.06 | 3535.12 | 163.75 | 578849.96 | 3534.94 2014-05-29 15:44:00 | 3535.14 | 3535.26 | 3533.00 | 3533.03 | 38.66 | 136607.85 | 3533.66 2014-05-29 15:45:00 | 3533.03 | 3533.03 | 3531.00 | 3532.38 | 23.22 | 82026.35 | 3532.12 2014-05-29 15:46:00 | 3532.38 | 3532.38 | 3531.05 | 3532.00 | 13.23 | 46728.10 | 3531.71 2014-05-29 15:47:00 | 3533.00 | 3535.00 | 3533.00 | 3534.97 | 25.15 | 88894.45 | 3534.15 2014-05-29 15:48:00 | 3534.97 | 3534.97 | 3532.96 | 3532.96 | 12.65 | 44680.70 | 3533.47 2014-05-29 15:49:00 | 3532.98 | 3533.00 | 3531.00 | 3532.00 | 31.54 | 111414.55 | 3532.15 2014-05-29 15:50:00 | 3532.00 | 3533.00 | 3531.96 | 3533.00 | 25.05 | 88467.04 | 3532.18 2014-05-29 15:51:00 | 3532.96 | 3533.96 | 3532.44 | 3533.00 | 17.98 | 63538.78 | 3533.07 2014-05-29 15:52:00 | 3532.00 | 3532.41 | 3531.00 | 3531.00 | 12.15 | 42913.94 | 3531.14 2014-05-29 15:53:00 | 3531.00 | 3531.97 | 3530.00 | 3530.12 | 22.72 | 80201.92 | 3530.48 2014-05-29 15:54:00 | 3530.14 | 3531.85 | 3530.14 | 3531.85 | 10.76 | 37983.31 | 3530.70 2014-05-29 15:55:00 | 3531.85 | 3531.85 | 3530.05 | 3530.72 | 8.40 | 29656.09 | 3530.91 2014-05-29 15:56:00 | 3530.72 | 3530.74 | 3530.02 | 3530.04 | 4.67 | 16497.50 | 3530.39 2014-05-29 15:57:00 | 3530.62 | 3532.00 | 3530.62 | 3531.80 | 29.64 | 104673.54 | 3531.26 2014-05-29 15:58:00 | 3532.00 | 3532.75 | 3531.42 | 3532.71 | 26.28 | 92838.97 | 3532.69 2014-05-29 15:59:00 | 3532.73 | 3533.02 | 3531.98 | 3532.00 | 21.92 | 77438.71 | 3532.63 2014-05-29 16:00:00 | 3532.00 | 3532.04 | 3531.50 | 3531.94 | 12.34 | 43573.77 | 3531.96 2014-05-29 16:01:00 | 3531.95 | 3532.00 | 3531.86 | 3531.86 | 20.39 | 72002.66 | 3531.97 2014-05-29 16:02:00 | 3531.82 | 3531.86 | 3531.40 | 3531.40 | 11.62 | 41022.88 | 3531.58 2014-05-29 16:03:00 | 3531.40 | 3533.00 | 3531.10 | 3533.00 | 35.26 | 124505.54 | 3531.47 2014-05-29 16:04:00 | 3532.00 | 3533.33 | 3531.42 | 3532.18 | 7.01 | 24777.12 | 3532.52 2014-05-29 16:05:00 | 3531.98 | 3532.00 | 3531.40 | 3531.40 | 19.02 | 67188.90 | 3531.80 2014-05-29 16:06:00 | 3531.40 | 3531.40 | 3531.00 | 3531.23 | 27.78 | 98082.63 | 3531.20 2014-05-29 16:07:00 | 3531.04 | 3531.21 | 3530.15 | 3530.15 | 19.68 | 69496.91 | 3530.99 2014-05-29 16:08:00 | 3530.15 | 3531.00 | 3530.15 | 3530.98 | 11.15 | 39357.36 | 3530.76 2014-05-29 16:09:00 | 3530.92 | 3531.00 | 3530.90 | 3531.00 | 1.34 | 4745.59 | 3530.95 2014-05-29 16:10:00 | 3531.00 | 3531.00 | 3531.00 | 3531.00 | 8.30 | 29310.83 | 3531.00 2014-05-29 16:11:00 | 3531.00 | 3531.00 | 3530.00 | 3530.98 | 31.17 | 110039.63 | 3530.65 2014-05-29 16:12:00 | 3530.22 | 3531.03 | 3530.22 | 3531.03 | 16.61 | 58640.83 | 3530.88 2014-05-29 16:13:00 | 3531.05 | 3531.05 | 3528.01 | 3528.84 | 69.97 | 246950.87 | 3529.48 2014-05-29 16:14:00 | 3528.03 | 3528.82 | 3526.01 | 3526.01 | 100.56 | 354753.14 | 3527.64 2014-05-29 16:15:00 | 3527.02 | 3527.97 | 3526.19 | 3526.30 | 11.77 | 41506.15 | 3527.33 2014-05-29 16:16:00 | 3526.32 | 3526.40 | 3525.00 | 3525.70 | 30.94 | 109081.84 | 3525.71 2014-05-29 16:17:00 | 3525.97 | 3526.96 | 3525.72 | 3525.72 | 5.05 | 17807.15 | 3526.17 2014-05-29 16:18:00 | 3526.92 | 3526.92 | 3525.96 | 3525.96 | 26.00 | 91687.81 | 3526.05 2014-05-29 16:19:00 | 3526.00 | 3527.99 | 3526.00 | 3527.99 | 26.25 | 92587.35 | 3526.73 2014-05-29 16:20:00 | 3527.99 | 3529.00 | 3527.05 | 3529.00 | 27.80 | 98077.05 | 3528.33 2014-05-29 16:21:00 | 3529.96 | 3530.07 | 3529.07 | 3530.04 | 26.64 | 94027.49 | 3529.96 2014-05-29 16:22:00 | 3530.00 | 3530.62 | 3530.00 | 3530.02 | 1.73 | 6117.79 | 3530.17 2014-05-29 16:23:00 | 3530.14 | 3531.00 | 3530.14 | 3530.97 | 17.41 | 61483.56 | 3530.70 2014-05-29 16:24:00 | 3530.97 | 3533.00 | 3530.97 | 3532.00 | 32.91 | 116245.63 | 3532.12 2014-05-29 16:25:00 | 3531.95 | 3533.03 | 3531.95 | 3532.97 | 38.37 | 135543.10 | 3532.44 2014-05-29 16:26:00 | 3532.82 | 3533.00 | 3531.25 | 3533.00 | 36.79 | 129953.86 | 3532.41 2014-05-29 16:27:00 | 3533.00 | 3533.00 | 3531.51 | 3532.98 | 4.42 | 15609.77 | 3531.62 2014-05-29 16:28:00 | 3531.22 | 3531.58 | 3530.00 | 3530.93 | 9.44 | 33339.81 | 3531.01 2014-05-29 16:29:00 | 3530.48 | 3530.53 | 3529.02 | 3529.46 | 16.58 | 58516.63 | 3529.99 2014-05-29 16:30:00 | 3529.20 | 3532.01 | 3529.20 | 3531.35 | 18.13 | 63993.89 | 3530.50 2014-05-29 16:31:00 | 3531.47 | 3531.47 | 3531.45 | 3531.45 | 0.55 | 1942.30 | 3531.46 2014-05-29 16:32:00 | 3531.35 | 3531.35 | 3529.02 | 3529.98 | 12.73 | 44933.73 | 3530.58 2014-05-29 16:33:00 | 3529.06 | 3529.94 | 3528.00 | 3529.00 | 18.64 | 65772.74 | 3528.77 2014-05-29 16:34:00 | 3529.00 | 3529.28 | 3528.05 | 3529.24 | 15.74 | 55531.67 | 3528.96 2014-05-29 16:35:00 | 3529.95 | 3531.92 | 3529.91 | 3531.92 | 2.60 | 9169.01 | 3530.62 2014-05-29 16:36:00 | 3531.92 | 3532.02 | 3530.13 | 3530.13 | 17.17 | 60647.24 | 3531.75 2014-05-29 16:37:00 | 3530.13 | 3532.00 | 3529.22 | 3532.00 | 9.82 | 34673.40 | 3530.18 2014-05-29 16:38:00 | 3530.67 | 3532.89 | 3529.97 | 3530.25 | 32.10 | 113343.88 | 3530.85 2014-05-29 16:39:00 | 3530.31 | 3530.46 | 3530.30 | 3530.46 | 0.17 | 607.22 | 3530.38 2014-05-29 16:40:00 | 3530.76 | 3532.00 | 3530.44 | 3531.00 | 6.03 | 21296.11 | 3531.11 2014-05-29 16:41:00 | 3530.57 | 3530.76 | 3530.57 | 3530.76 | 7.91 | 27938.89 | 3530.76 2014-05-29 16:42:00 | 3531.40 | 3531.42 | 3531.40 | 3531.42 | 0.96 | 3390.16 | 3531.42 2014-05-29 16:43:00 | 3531.41 | 3531.97 | 3530.56 | 3531.97 | 34.64 | 122308.99 | 3531.27 2014-05-29 16:44:00 | 3531.97 | 3532.98 | 3531.97 | 3532.98 | 3.18 | 11236.45 | 3532.37 2014-05-29 16:45:00 | 3532.40 | 3533.03 | 3531.04 | 3532.00 | 21.57 | 76201.35 | 3532.58 2014-05-29 16:46:00 | 3532.02 | 3533.15 | 3532.00 | 3533.15 | 22.47 | 79387.17 | 3533.03 2014-05-29 16:47:00 | 3533.15 | 3535.04 | 3533.15 | 3535.04 | 47.95 | 169446.15 | 3533.81 2014-05-29 16:48:00 | 3535.84 | 3535.84 | 3533.20 | 3533.22 | 25.79 | 91154.21 | 3534.62 2014-05-29 16:49:00 | 3533.52 | 3534.46 | 3533.00 | 3533.02 | 8.41 | 29717.92 | 3533.22 2014-05-29 16:50:00 | 3533.02 | 3534.00 | 3533.02 | 3534.00 | 13.69 | 48376.51 | 3533.45 2014-05-29 16:51:00 | 3533.05 | 3534.38 | 3533.05 | 3533.52 | 25.81 | 91223.72 | 3534.16 2014-05-29 16:52:00 | 3533.98 | 3533.98 | 3533.00 | 3533.46 | 35.83 | 126596.68 | 3533.16 2014-05-29 16:53:00 | 3534.00 | 3534.00 | 3532.40 | 3532.44 | 16.59 | 58624.97 | 3533.33 2014-05-29 16:54:00 | 3532.87 | 3532.91 | 3532.87 | 3532.91 | 2.44 | 8613.19 | 3532.89 2014-05-29 16:55:00 | 3533.70 | 3534.00 | 3533.70 | 3534.00 | 4.20 | 14841.72 | 3533.74 2014-05-29 16:56:00 | 3533.00 | 3534.00 | 3533.00 | 3534.00 | 0.92 | 3250.86 | 3533.54 2014-05-29 16:57:00 | 3533.35 | 3533.35 | 3533.05 | 3533.05 | 1.90 | 6712.82 | 3533.06 2014-05-29 16:58:00 | 3533.70 | 3533.98 | 3533.70 | 3533.98 | 1.08 | 3802.54 | 3533.96 2014-05-29 16:59:00 | . | . | . | . | . | . | . 2014-05-29 17:00:00 | 3533.50 | 3534.00 | 3533.50 | 3534.00 | 1.02 | 3618.32 | 3533.51 2014-05-29 17:01:00 | 3533.54 | 3533.54 | 3533.52 | 3533.52 | 1.13 | 4003.48 | 3533.52 2014-05-29 17:02:00 | 3534.00 | 3534.00 | 3534.00 | 3534.00 | 0.10 | 353.40 | 3534.00 2014-05-29 17:03:00 | 3534.00 | 3534.00 | 3533.49 | 3534.00 | 5.82 | 20579.49 | 3533.57 2014-05-29 17:04:00 | 3534.00 | 3535.00 | 3534.00 | 3535.00 | 5.92 | 20917.90 | 3534.62 2014-05-29 17:05:00 | 3534.54 | 3538.00 | 3534.54 | 3536.14 | 12.13 | 42897.98 | 3536.23 2014-05-29 17:06:00 | 3536.14 | 3536.92 | 3536.14 | 3536.92 | 5.29 | 18713.96 | 3536.27 2014-05-29 17:07:00 | 3536.82 | 3538.00 | 3535.90 | 3536.93 | 7.79 | 27561.09 | 3537.56 2014-05-29 17:08:00 | 3536.98 | 3536.98 | 3536.05 | 3536.89 | 9.84 | 34806.57 | 3536.89 2014-05-29 17:09:00 | 3536.28 | 3537.90 | 3536.28 | 3537.21 | 4.73 | 16725.95 | 3536.89 2014-05-29 17:10:00 | 3537.30 | 3537.30 | 3537.30 | 3537.30 | 0.01 | 35.37 | 3537.30 2014-05-29 17:11:00 | 3537.30 | 3537.90 | 3537.30 | 3537.30 | 0.56 | 1973.93 | 3537.52 2014-05-29 17:12:00 | 3537.30 | 3537.30 | 3536.39 | 3536.50 | 1.93 | 6822.50 | 3536.81 2014-05-29 17:13:00 | 3536.01 | 3537.00 | 3536.00 | 3536.00 | 1.14 | 4031.05 | 3536.01 2014-05-29 17:14:00 | 3535.28 | 3537.15 | 3535.28 | 3536.00 | 12.38 | 43776.81 | 3536.38 2014-05-29 17:15:00 | 3535.88 | 3536.31 | 3535.00 | 3535.38 | 4.18 | 14775.01 | 3535.54 2014-05-29 17:16:00 | 3535.33 | 3535.88 | 3533.00 | 3534.00 | 13.24 | 46804.78 | 3534.30 2014-05-29 17:17:00 | 3534.00 | 3534.05 | 3531.94 | 3531.96 | 16.27 | 57482.78 | 3532.62 2014-05-29 17:18:00 | 3531.96 | 3534.00 | 3525.00 | 3532.99 | 64.38 | 227337.98 | 3530.97 2014-05-29 17:19:00 | 3532.07 | 3532.46 | 3522.97 | 3532.00 | 15.46 | 54578.46 | 3529.62 2014-05-29 17:20:00 | 3532.00 | 3532.00 | 3530.02 | 3531.01 | 11.65 | 41153.84 | 3531.31 2014-05-29 17:21:00 | 3531.93 | 3531.97 | 3530.00 | 3531.73 | 31.06 | 109697.95 | 3531.35 2014-05-29 17:22:00 | 3531.96 | 3531.96 | 3529.12 | 3530.87 | 8.65 | 30552.41 | 3530.85 2014-05-29 17:23:00 | 3530.78 | 3533.68 | 3529.25 | 3532.11 | 23.28 | 82202.62 | 3531.80 2014-05-29 17:24:00 | 3532.14 | 3533.03 | 3532.12 | 3532.97 | 3.92 | 13851.98 | 3532.77 2014-05-29 17:25:00 | 3533.10 | 3533.67 | 3531.47 | 3531.49 | 17.48 | 61755.65 | 3532.53 2014-05-29 17:26:00 | 3531.10 | 3532.74 | 3530.00 | 3532.71 | 23.32 | 82372.57 | 3531.97 2014-05-29 17:27:00 | 3532.69 | 3532.69 | 3531.48 | 3531.48 | 3.57 | 12590.53 | 3531.70 2014-05-29 17:28:00 | 3531.93 | 3532.87 | 3531.80 | 3531.80 | 8.72 | 30791.39 | 3531.93 2014-05-29 17:29:00 | 3532.90 | 3532.90 | 3529.10 | 3529.10 | 39.66 | 140023.44 | 3530.24 2014-05-29 17:30:00 | 3529.18 | 3530.50 | 3528.00 | 3529.35 | 23.29 | 82196.60 | 3528.96 2014-05-29 17:31:00 | 3528.46 | 3529.19 | 3528.00 | 3528.58 | 10.72 | 37809.35 | 3528.31 2014-05-29 17:32:00 | 3529.01 | 3530.00 | 3529.00 | 3530.00 | 2.01 | 7097.18 | 3529.18 2014-05-29 17:33:00 | 3530.00 | 3531.01 | 3528.04 | 3531.01 | 16.52 | 58297.90 | 3530.00 2014-05-29 17:34:00 | 3531.19 | 3531.87 | 3531.00 | 3531.35 | 4.86 | 17152.20 | 3531.44 2014-05-29 17:35:00 | 3531.60 | 3531.65 | 3531.60 | 3531.65 | 2.80 | 9874.44 | 3531.63 2014-05-29 17:36:00 | 3532.00 | 3534.02 | 3532.00 | 3534.01 | 3.17 | 11215.04 | 3533.41 2014-05-29 17:37:00 | 3534.25 | 3534.26 | 3532.90 | 3532.92 | 3.76 | 13282.22 | 3533.45 2014-05-29 17:38:00 | 3533.03 | 3533.03 | 3533.03 | 3533.03 | 7.40 | 26144.42 | 3533.03 2014-05-29 17:39:00 | 3533.78 | 3533.78 | 3532.16 | 3532.16 | 25.79 | 91107.85 | 3532.68 2014-05-29 17:40:00 | 3532.23 | 3532.23 | 3531.55 | 3531.55 | 2.39 | 8427.83 | 3532.20 2014-05-29 17:41:00 | 3531.55 | 3534.02 | 3531.55 | 3534.00 | 19.64 | 69390.56 | 3533.12 2014-05-29 17:42:00 | 3534.02 | 3536.00 | 3534.02 | 3535.02 | 21.87 | 77319.32 | 3534.92 2014-05-29 17:43:00 | 3535.00 | 3536.00 | 3535.00 | 3535.00 | 9.36 | 33079.38 | 3535.26 2014-05-29 17:44:00 | 3534.99 | 3535.14 | 3534.94 | 3535.14 | 19.23 | 67963.29 | 3534.97 2014-05-29 17:45:00 | 3535.59 | 3536.28 | 3535.59 | 3536.28 | 20.51 | 72509.43 | 3536.01 2014-05-29 17:46:00 | 3536.00 | 3536.90 | 3535.63 | 3536.90 | 9.79 | 34616.29 | 3535.88 2014-05-29 17:47:00 | 3536.90 | 3539.14 | 3536.10 | 3538.68 | 29.47 | 104257.47 | 3538.11 2014-05-29 17:48:00 | 3537.00 | 3537.87 | 3536.12 | 3536.40 | 3.20 | 11312.51 | 3537.37 2014-05-29 17:49:00 | 3536.45 | 3537.73 | 3536.45 | 3537.00 | 2.35 | 8294.85 | 3537.25 2014-05-29 17:50:00 | 3537.00 | 3537.00 | 3537.00 | 3537.00 | 0.17 | 611.90 | 3537.00 2014-05-29 17:51:00 | . | . | . | . | . | . | . 2014-05-29 17:52:00 | 3536.55 | 3537.52 | 3536.22 | 3536.25 | 13.18 | 46594.75 | 3536.60 2014-05-29 17:53:00 | 3536.02 | 3536.02 | 3536.02 | 3536.02 | 0.07 | 247.52 | 3536.02 2014-05-29 17:54:00 | 3536.02 | 3537.31 | 3536.02 | 3536.77 | 11.97 | 42321.15 | 3536.49 2014-05-29 17:55:00 | 3536.04 | 3537.00 | 3536.00 | 3536.00 | 5.48 | 19380.98 | 3536.03 2014-05-29 17:56:00 | 3536.47 | 3537.97 | 3536.03 | 3537.97 | 3.38 | 11953.76 | 3536.62 2014-05-29 17:57:00 | 3536.28 | 3536.53 | 3536.28 | 3536.53 | 0.89 | 3129.78 | 3536.48 2014-05-29 17:58:00 | 3537.89 | 3537.94 | 3536.07 | 3537.36 | 15.00 | 53047.90 | 3536.76 2014-05-29 17:59:00 | 3536.95 | 3537.79 | 3536.57 | 3537.10 | 13.27 | 46938.92 | 3536.95 2014-05-29 18:00:00 | 3536.93 | 3536.93 | 3536.89 | 3536.92 | 6.29 | 22250.69 | 3536.91 2014-05-29 18:01:00 | 3536.02 | 3536.19 | 3536.00 | 3536.19 | 4.70 | 16605.18 | 3536.03 2014-05-29 18:02:00 | 3536.20 | 3537.48 | 3536.12 | 3536.59 | 10.27 | 36329.13 | 3537.06 2014-05-29 18:03:00 | 3536.50 | 3536.50 | 3536.50 | 3536.50 | 0.24 | 845.22 | 3536.50 2014-05-29 18:04:00 | 3536.72 | 3536.72 | 3536.72 | 3536.72 | 1.29 | 4576.52 | 3536.72 2014-05-29 18:05:00 | 3536.23 | 3536.69 | 3536.23 | 3536.67 | 6.12 | 21624.43 | 3536.29 2014-05-29 18:06:00 | 3537.09 | 3538.90 | 3536.72 | 3536.81 | 2.56 | 9057.46 | 3538.07 2014-05-29 18:07:00 | 3536.81 | 3538.00 | 3536.74 | 3536.79 | 7.40 | 26183.03 | 3536.81 2014-05-29 18:08:00 | 3536.79 | 3537.70 | 3535.50 | 3535.50 | 36.27 | 128251.96 | 3536.03 2014-05-29 18:09:00 | 3535.52 | 3536.20 | 3534.94 | 3534.94 | 20.77 | 73415.75 | 3535.38 2014-05-29 18:10:00 | 3534.06 | 3534.06 | 3533.67 | 3533.74 | 4.27 | 15089.08 | 3533.74 2014-05-29 18:11:00 | 3533.00 | 3533.00 | 3531.00 | 3531.03 | 29.76 | 105068.21 | 3531.11 2014-05-29 18:12:00 | 3531.64 | 3532.00 | 3531.64 | 3532.00 | 0.91 | 3199.68 | 3531.66 2014-05-29 18:13:00 | 3533.00 | 3534.80 | 3533.00 | 3533.26 | 10.96 | 38744.10 | 3534.08 2014-05-29 18:14:00 | 3533.68 | 3534.21 | 3533.32 | 3533.70 | 7.04 | 24885.11 | 3533.81 2014-05-29 18:15:00 | 3533.72 | 3534.97 | 3532.94 | 3533.54 | 14.31 | 50568.31 | 3533.53 2014-05-29 18:16:00 | 3533.40 | 3534.00 | 3532.15 | 3533.00 | 7.61 | 26885.80 | 3532.49 2014-05-29 18:17:00 | 3532.87 | 3534.00 | 3532.19 | 3532.36 | 24.35 | 86016.56 | 3532.94 2014-05-29 18:18:00 | 3532.98 | 3532.98 | 3532.98 | 3532.98 | 0.26 | 900.91 | 3532.98 2014-05-29 18:19:00 | 3532.98 | 3537.31 | 3532.98 | 3533.00 | 10.69 | 37784.74 | 3533.60 2014-05-29 18:20:00 | 3533.50 | 3533.50 | 3533.50 | 3533.50 | 0.50 | 1766.75 | 3533.50 2014-05-29 18:21:00 | 3533.50 | 3533.50 | 3533.50 | 3533.50 | 0.20 | 706.70 | 3533.50 2014-05-29 18:22:00 | 3533.51 | 3533.51 | 3533.51 | 3533.51 | 0.20 | 706.70 | 3533.51 2014-05-29 18:23:00 | 3533.51 | 3533.79 | 3532.52 | 3533.65 | 6.63 | 23413.24 | 3533.01 2014-05-29 18:24:00 | 3532.79 | 3533.69 | 3531.87 | 3531.87 | 14.69 | 51895.61 | 3532.96 2014-05-29 18:25:00 | 3531.46 | 3531.83 | 3530.03 | 3530.92 | 4.96 | 17505.29 | 3530.72 2014-05-29 18:26:00 | 3531.29 | 3531.31 | 3529.09 | 3529.16 | 8.74 | 30862.23 | 3530.74 2014-05-29 18:27:00 | 3529.16 | 3530.97 | 3529.16 | 3529.44 | 7.87 | 27767.71 | 3530.09 2014-05-29 18:28:00 | 3530.97 | 3531.98 | 3530.30 | 3530.50 | 6.29 | 22208.52 | 3531.33 2014-05-29 18:29:00 | 3531.97 | 3533.03 | 3531.00 | 3533.03 | 11.64 | 41117.84 | 3531.85 2014-05-29 18:30:00 | 3533.06 | 3537.36 | 3533.04 | 3536.78 | 17.04 | 60247.91 | 3535.88 2014-05-29 18:31:00 | 3535.44 | 3535.70 | 3535.42 | 3535.66 | 3.21 | 11359.73 | 3535.55 2014-05-29 18:32:00 | 3535.67 | 3535.67 | 3533.64 | 3535.00 | 6.60 | 23331.20 | 3535.03 2014-05-29 18:33:00 | 3535.04 | 3535.04 | 3535.02 | 3535.02 | 1.16 | 4097.11 | 3535.04 2014-05-29 18:34:00 | 3535.02 | 3535.02 | 3533.41 | 3534.82 | 8.58 | 30337.04 | 3534.96 2014-05-29 18:35:00 | 3534.47 | 3534.48 | 3534.47 | 3534.48 | 0.30 | 1060.34 | 3534.47 2014-05-29 18:36:00 | 3534.22 | 3536.00 | 3533.41 | 3534.11 | 9.43 | 33321.35 | 3534.30 2014-05-29 18:37:00 | 3534.00 | 3535.02 | 3532.99 | 3534.03 | 6.43 | 22710.82 | 3534.21 2014-05-29 18:38:00 | 3534.80 | 3536.00 | 3534.80 | 3536.00 | 2.29 | 8102.19 | 3534.99 2014-05-29 18:39:00 | 3535.15 | 3537.00 | 3535.15 | 3535.83 | 3.27 | 11560.95 | 3536.54 2014-05-29 18:40:00 | 3535.85 | 3537.00 | 3535.85 | 3536.74 | 15.90 | 56234.91 | 3536.79 2014-05-29 18:41:00 | 3536.74 | 3537.00 | 3535.02 | 3535.26 | 7.28 | 25733.77 | 3536.80 2014-05-29 18:42:00 | 3535.28 | 3535.28 | 3535.28 | 3535.28 | 0.20 | 707.06 | 3535.28 2014-05-29 18:43:00 | 3536.50 | 3536.50 | 3535.02 | 3535.02 | 5.17 | 18263.45 | 3535.32 2014-05-29 18:44:00 | 3536.00 | 3536.02 | 3535.98 | 3535.98 | 3.17 | 11209.13 | 3536.00 2014-05-29 18:45:00 | 3535.04 | 3535.04 | 3535.04 | 3535.04 | 0.51 | 1802.87 | 3535.04 2014-05-29 18:46:00 | . | . | . | . | . | . | . 2014-05-29 18:47:00 | 3535.06 | 3535.70 | 3535.04 | 3535.70 | 1.51 | 5327.48 | 3535.16 2014-05-29 18:48:00 | 3535.04 | 3535.72 | 3535.04 | 3535.72 | 0.61 | 2170.86 | 3535.60 2014-05-29 18:49:00 | 3535.72 | 3535.72 | 3535.72 | 3535.72 | 0.20 | 707.14 | 3535.72 2014-05-29 18:50:00 | 3535.36 | 3535.36 | 3535.02 | 3535.02 | 2.86 | 10121.39 | 3535.24 2014-05-29 18:51:00 | 3535.15 | 3535.15 | 3535.02 | 3535.02 | 0.20 | 707.02 | 3535.09 2014-05-29 18:52:00 | 3535.70 | 3535.70 | 3535.70 | 3535.70 | 0.30 | 1060.71 | 3535.70 2014-05-29 18:53:00 | 3535.70 | 3536.68 | 3535.13 | 3535.99 | 11.82 | 41782.04 | 3536.06 2014-05-29 18:54:00 | 3535.32 | 3535.32 | 3534.01 | 3534.01 | 11.37 | 40175.72 | 3535.04 2014-05-29 18:55:00 | 3534.26 | 3534.26 | 3530.03 | 3532.81 | 5.23 | 18478.67 | 3532.53 2014-05-29 18:56:00 | 3532.09 | 3532.97 | 3531.00 | 3531.12 | 18.92 | 66816.27 | 3531.52 2014-05-29 18:57:00 | 3531.57 | 3533.00 | 3531.57 | 3532.03 | 4.89 | 17269.82 | 3531.66 2014-05-29 18:58:00 | 3532.02 | 3532.02 | 3532.02 | 3532.02 | 0.04 | 137.75 | 3532.02 2014-05-29 18:59:00 | 3533.20 | 3534.03 | 3532.02 | 3534.03 | 18.28 | 64603.66 | 3533.34 2014-05-29 19:00:00 | 3534.98 | 3535.00 | 3533.03 | 3534.49 | 23.04 | 81421.27 | 3534.37 2014-05-29 19:01:00 | 3534.80 | 3534.80 | 3533.47 | 3533.47 | 2.39 | 8447.13 | 3534.37 2014-05-29 19:02:00 | 3533.72 | 3534.61 | 3533.52 | 3533.52 | 4.39 | 15521.24 | 3533.98 2014-05-29 19:03:00 | 3534.68 | 3534.78 | 3534.68 | 3534.78 | 13.53 | 47831.32 | 3534.68 2014-05-29 19:04:00 | 3534.78 | 3534.78 | 3534.78 | 3534.78 | 4.13 | 14595.11 | 3534.78 2014-05-29 19:05:00 | 3534.51 | 3534.51 | 3534.51 | 3534.51 | 0.02 | 70.69 | 3534.51 2014-05-29 19:06:00 | 3534.70 | 3534.70 | 3534.68 | 3534.69 | 4.32 | 15269.86 | 3534.69 2014-05-29 19:07:00 | 3534.80 | 3535.00 | 3534.80 | 3535.00 | 7.04 | 24879.21 | 3534.98 2014-05-29 19:08:00 | 3534.86 | 3534.95 | 3534.86 | 3534.93 | 6.38 | 22559.74 | 3534.90 2014-05-29 19:09:00 | 3535.00 | 3535.00 | 3535.00 | 3535.00 | 0.08 | 282.80 | 3535.00 2014-05-29 19:10:00 | 3534.17 | 3534.40 | 3533.94 | 3534.00 | 0.66 | 2339.59 | 3534.13 2014-05-29 19:11:00 | 3533.73 | 3533.91 | 3533.73 | 3533.91 | 0.77 | 2706.96 | 3533.89 2014-05-29 19:12:00 | . | . | . | . | . | . | . 2014-05-29 19:13:00 | . | . | . | . | . | . | . 2014-05-29 19:14:00 | 3533.91 | 3533.91 | 3533.91 | 3533.91 | 0.26 | 918.82 | 3533.91 2014-05-29 19:15:00 | 3533.45 | 3533.45 | 3533.43 | 3533.43 | 2.40 | 8480.24 | 3533.44 2014-05-29 19:16:00 | 3534.42 | 3534.42 | 3533.58 | 3533.58 | 2.80 | 9895.55 | 3534.12 2014-05-29 19:17:00 | 3533.60 | 3533.60 | 3533.60 | 3533.60 | 0.25 | 883.40 | 3533.60 2014-05-29 19:18:00 | 3533.36 | 3533.36 | 3533.36 | 3533.36 | 0.05 | 176.67 | 3533.36 2014-05-29 19:19:00 | 3534.04 | 3534.04 | 3534.04 | 3534.04 | 0.01 | 35.34 | 3534.04 2014-05-29 19:20:00 | 3533.68 | 3533.68 | 3533.41 | 3533.41 | 1.21 | 4275.45 | 3533.43 2014-05-29 19:21:00 | 3533.41 | 3534.21 | 3533.41 | 3533.41 | 1.88 | 6639.51 | 3533.53 2014-05-29 19:22:00 | 3533.12 | 3533.12 | 3533.00 | 3533.08 | 3.85 | 13595.26 | 3533.07 2014-05-29 19:23:00 | 3533.08 | 3534.97 | 3533.08 | 3534.97 | 2.13 | 7526.57 | 3533.60 2014-05-29 19:24:00 | 3533.51 | 3534.65 | 3533.51 | 3534.52 | 3.80 | 13440.78 | 3534.26 2014-05-29 19:25:00 | 3534.47 | 3534.49 | 3533.18 | 3533.51 | 12.12 | 42825.16 | 3533.72 2014-05-29 19:26:00 | 3533.00 | 3533.00 | 3531.45 | 3532.76 | 7.61 | 26872.02 | 3532.07 2014-05-29 19:27:00 | 3532.70 | 3532.70 | 3532.70 | 3532.70 | 0.03 | 105.98 | 3532.70 2014-05-29 19:28:00 | 3531.93 | 3531.98 | 3531.33 | 3531.98 | 3.83 | 13533.71 | 3531.76 2014-05-29 19:29:00 | 3531.24 | 3533.00 | 3531.24 | 3532.99 | 22.90 | 80884.83 | 3531.78 2014-05-29 19:30:00 | 3533.97 | 3534.96 | 3532.94 | 3534.96 | 13.90 | 49107.41 | 3533.92 2014-05-29 19:31:00 | 3533.56 | 3535.01 | 3533.55 | 3533.72 | 6.08 | 21500.75 | 3533.98 2014-05-29 19:32:00 | 3534.00 | 3534.02 | 3534.00 | 3534.02 | 0.08 | 282.72 | 3534.00 2014-05-29 19:33:00 | . | . | . | . | . | . | . 2014-05-29 19:34:00 | 3534.04 | 3534.84 | 3534.00 | 3534.84 | 10.16 | 35902.02 | 3534.01 2014-05-29 19:35:00 | 3534.72 | 3534.99 | 3534.16 | 3534.16 | 8.03 | 28380.65 | 3534.77 2014-05-29 19:36:00 | 3534.16 | 3534.16 | 3534.14 | 3534.16 | 3.96 | 13995.25 | 3534.15 2014-05-29 19:37:00 | 3534.14 | 3534.16 | 3534.14 | 3534.16 | 1.57 | 5530.95 | 3534.15 2014-05-29 19:38:00 | 3534.16 | 3534.16 | 3534.16 | 3534.16 | 7.52 | 26591.02 | 3534.16 2014-05-29 19:39:00 | . | . | . | . | . | . | . 2014-05-29 19:40:00 | . | . | . | . | . | . | . 2014-05-29 19:41:00 | 3535.00 | 3535.00 | 3535.00 | 3535.00 | 0.01 | 35.35 | 3535.00 2014-05-29 19:42:00 | 3535.01 | 3536.00 | 3534.28 | 3535.00 | 9.26 | 32738.28 | 3534.31 2014-05-29 19:43:00 | 3536.00 | 3536.96 | 3535.29 | 3535.41 | 12.96 | 45819.82 | 3536.30 2014-05-29 19:44:00 | 3535.81 | 3536.50 | 3535.81 | 3536.50 | 2.06 | 7295.27 | 3536.24 2014-05-29 19:45:00 | 3536.76 | 3536.93 | 3536.76 | 3536.91 | 14.30 | 50581.29 | 3536.91 2014-05-29 19:46:00 | 3536.91 | 3536.91 | 3536.88 | 3536.88 | 0.73 | 2567.80 | 3536.91 2014-05-29 19:47:00 | 3536.88 | 3536.93 | 3535.22 | 3535.22 | 9.74 | 34435.81 | 3536.59 2014-05-29 19:48:00 | 3535.86 | 3536.47 | 3535.00 | 3535.00 | 1.47 | 5186.69 | 3535.58 2014-05-29 19:49:00 | 3536.00 | 3536.47 | 3535.00 | 3535.95 | 7.37 | 26062.59 | 3535.83 2014-05-29 19:50:00 | 3535.78 | 3535.78 | 3535.48 | 3535.48 | 1.22 | 4299.45 | 3535.73 2014-05-29 19:51:00 | 3534.87 | 3534.87 | 3534.85 | 3534.85 | 1.47 | 5199.77 | 3534.85 2014-05-29 19:52:00 | 3534.02 | 3534.81 | 3534.02 | 3534.81 | 2.84 | 10024.05 | 3534.57 2014-05-29 19:53:00 | 3534.81 | 3534.81 | 3534.81 | 3534.81 | 1.15 | 4065.03 | 3534.81 2014-05-29 19:54:00 | 3534.97 | 3535.33 | 3534.97 | 3535.33 | 13.01 | 45992.48 | 3535.16 2014-05-29 19:55:00 | 3534.97 | 3534.97 | 3534.55 | 3534.55 | 2.91 | 10275.87 | 3534.87 2014-05-29 19:56:00 | 3534.18 | 3534.18 | 3534.18 | 3534.18 | 0.02 | 56.55 | 3534.18 2014-05-29 19:57:00 | 3534.20 | 3534.20 | 3534.20 | 3534.20 | 0.20 | 692.70 | 3534.20 2014-05-29 19:58:00 | 3534.20 | 3536.93 | 3534.18 | 3535.62 | 12.26 | 43329.50 | 3535.37 2014-05-29 19:59:00 | 3535.64 | 3536.19 | 3535.64 | 3536.15 | 5.39 | 19045.45 | 3536.10 2014-05-29 20:00:00 | 3535.52 | 3535.52 | 3535.52 | 3535.52 | 0.02 | 84.85 | 3535.52 2014-05-29 20:01:00 | 3535.42 | 3535.66 | 3535.02 | 3535.66 | 5.16 | 18242.73 | 3535.41 2014-05-29 20:02:00 | 3536.13 | 3536.13 | 3536.02 | 3536.02 | 16.65 | 58888.93 | 3536.02 2014-05-29 20:03:00 | 3535.02 | 3536.11 | 3535.00 | 3536.11 | 0.97 | 3429.36 | 3535.42 2014-05-29 20:04:00 | 3535.02 | 3535.04 | 3535.00 | 3535.00 | 5.06 | 17901.36 | 3535.02 2014-05-29 20:05:00 | 3535.02 | 3536.11 | 3535.00 | 3536.11 | 4.81 | 16991.74 | 3535.53 2014-05-29 20:06:00 | 3535.49 | 3535.49 | 3535.04 | 3535.04 | 6.19 | 21888.17 | 3535.48 2014-05-29 20:07:00 | 3535.04 | 3536.05 | 3535.04 | 3536.05 | 8.20 | 28995.41 | 3536.03 2014-05-29 20:08:00 | 3535.62 | 3536.11 | 3535.42 | 3536.11 | 2.81 | 9928.66 | 3535.85 2014-05-29 20:09:00 | 3535.04 | 3535.87 | 3535.00 | 3535.87 | 3.96 | 14010.86 | 3535.42 2014-05-29 20:10:00 | 3534.34 | 3535.57 | 3534.32 | 3534.42 | 14.97 | 52905.31 | 3534.80 2014-05-29 20:11:00 | 3535.18 | 3535.18 | 3534.42 | 3534.42 | 1.33 | 4705.02 | 3534.95 2014-05-29 20:12:00 | . | . | . | . | . | . | . 2014-05-29 20:13:00 | 3535.00 | 3535.12 | 3535.00 | 3535.02 | 12.86 | 45442.81 | 3535.03 2014-05-29 20:14:00 | 3534.52 | 3535.95 | 3534.52 | 3534.70 | 16.89 | 59696.38 | 3535.05 2014-05-29 20:15:00 | 3534.52 | 3535.98 | 3534.52 | 3535.98 | 1.13 | 4002.58 | 3535.85 2014-05-29 20:16:00 | 3534.52 | 3535.56 | 3534.52 | 3534.52 | 13.46 | 47586.76 | 3534.89 2014-05-29 20:17:00 | 3534.54 | 3534.54 | 3534.00 | 3534.00 | 8.79 | 31072.22 | 3534.15 2014-05-29 20:18:00 | 3535.49 | 3535.49 | 3534.09 | 3534.96 | 13.41 | 47413.69 | 3534.91 2014-05-29 20:19:00 | 3534.02 | 3534.58 | 3532.59 | 3532.62 | 14.18 | 50122.93 | 3533.77 2014-05-29 20:20:00 | 3533.58 | 3533.58 | 3532.05 | 3532.05 | 8.10 | 28628.02 | 3533.01 2014-05-29 20:21:00 | 3532.00 | 3532.00 | 3531.92 | 3531.92 | 3.49 | 12326.66 | 3531.99 2014-05-29 20:22:00 | 3531.60 | 3531.60 | 3531.06 | 3531.48 | 2.36 | 8323.54 | 3531.41 2014-05-29 20:23:00 | . | . | . | . | . | . | . 2014-05-29 20:24:00 | 3531.48 | 3533.00 | 3531.48 | 3531.50 | 17.86 | 63080.78 | 3531.56 2014-05-29 20:25:00 | 3531.50 | 3531.50 | 3529.00 | 3531.00 | 9.31 | 32862.94 | 3529.85 2014-05-29 20:26:00 | 3531.35 | 3531.38 | 3530.00 | 3530.45 | 6.26 | 22109.41 | 3530.73 2014-05-29 20:27:00 | 3531.00 | 3531.50 | 3529.00 | 3531.50 | 10.20 | 36004.10 | 3529.12 2014-05-29 20:28:00 | 3531.50 | 3532.00 | 3530.04 | 3532.00 | 21.11 | 74529.29 | 3531.19 2014-05-29 20:29:00 | 3532.02 | 3533.88 | 3531.59 | 3533.80 | 15.57 | 54994.69 | 3532.32 2014-05-29 20:30:00 | 3533.63 | 3533.63 | 3532.48 | 3533.60 | 5.05 | 17837.18 | 3533.51 2014-05-29 20:31:00 | 3533.60 | 3534.04 | 3533.60 | 3534.04 | 0.73 | 2565.51 | 3533.76 2014-05-29 20:32:00 | 3534.04 | 3534.97 | 3533.89 | 3533.89 | 12.56 | 44380.37 | 3534.31 2014-05-29 20:33:00 | . | . | . | . | . | . | . 2014-05-29 20:34:00 | 3533.39 | 3534.61 | 3533.11 | 3534.39 | 16.17 | 57148.26 | 3534.22 2014-05-29 20:35:00 | 3533.08 | 3534.80 | 3533.08 | 3534.80 | 4.60 | 16248.88 | 3534.67 2014-05-29 20:36:00 | 3533.98 | 3533.98 | 3533.84 | 3533.84 | 1.76 | 6223.10 | 3533.84 2014-05-29 20:37:00 | 3533.81 | 3533.81 | 3533.03 | 3533.03 | 2.69 | 9500.56 | 3533.12 2014-05-29 20:38:00 | 3533.19 | 3533.90 | 3533.00 | 3533.67 | 10.38 | 36683.41 | 3533.37 2014-05-29 20:39:00 | 3533.54 | 3533.54 | 3533.16 | 3533.16 | 3.11 | 10995.23 | 3533.17 2014-05-29 20:40:00 | . | . | . | . | . | . | . 2014-05-29 20:41:00 | 3534.00 | 3534.00 | 3531.00 | 3532.00 | 9.91 | 35030.77 | 3533.11 2014-05-29 20:42:00 | 3532.12 | 3534.50 | 3531.98 | 3532.15 | 7.32 | 25848.25 | 3532.15 2014-05-29 20:43:00 | 3533.78 | 3533.78 | 3532.23 | 3532.54 | 5.09 | 17969.44 | 3533.12 2014-05-29 20:44:00 | 3533.00 | 3533.04 | 3533.00 | 3533.04 | 0.49 | 1727.65 | 3533.03 2014-05-29 20:45:00 | 3533.04 | 3533.10 | 3533.04 | 3533.10 | 1.07 | 3780.41 | 3533.10 2014-05-29 20:46:00 | 3533.94 | 3533.94 | 3533.94 | 3533.94 | 0.20 | 720.92 | 3533.94 2014-05-29 20:47:00 | 3533.94 | 3534.04 | 3533.94 | 3534.04 | 9.09 | 32109.81 | 3533.99 2014-05-29 20:48:00 | 3534.04 | 3534.70 | 3533.06 | 3534.62 | 12.42 | 43902.02 | 3533.65 2014-05-29 20:49:00 | 3533.17 | 3534.53 | 3533.17 | 3534.45 | 0.40 | 1424.10 | 3533.74 2014-05-29 20:50:00 | . | . | . | . | . | . | . 2014-05-29 20:51:00 | 3533.06 | 3533.76 | 3533.00 | 3533.00 | 1.15 | 4063.06 | 3533.09 2014-05-29 20:52:00 | 3533.00 | 3533.23 | 3533.00 | 3533.20 | 4.66 | 16474.93 | 3533.12 2014-05-29 20:53:00 | 3533.20 | 3533.22 | 3533.00 | 3533.00 | 3.12 | 11034.12 | 3533.18 2014-05-29 20:54:00 | 3534.00 | 3535.02 | 3533.80 | 3535.02 | 0.86 | 3042.86 | 3534.10 2014-05-29 20:55:00 | 3534.08 | 3535.33 | 3534.06 | 3534.98 | 8.59 | 30374.04 | 3534.74 2014-05-29 20:56:00 | 3534.25 | 3535.00 | 3534.25 | 3534.95 | 2.75 | 9734.42 | 3534.65 2014-05-29 20:57:00 | . | . | . | . | . | . | . 2014-05-29 20:58:00 | 3534.28 | 3536.00 | 3534.28 | 3534.31 | 8.89 | 31430.74 | 3535.52 2014-05-29 20:59:00 | 3534.00 | 3536.05 | 3534.00 | 3536.03 | 9.81 | 34690.81 | 3535.91 2014-05-29 21:00:00 | 3536.05 | 3537.85 | 3536.05 | 3537.85 | 8.25 | 29189.55 | 3537.27 2014-05-29 21:01:00 | 3537.85 | 3538.87 | 3537.03 | 3537.10 | 12.76 | 45146.12 | 3537.82 2014-05-29 21:02:00 | 3537.10 | 3538.76 | 3537.10 | 3538.76 | 8.05 | 28492.47 | 3537.68 2014-05-29 21:03:00 | 3538.30 | 3539.90 | 3537.49 | 3538.03 | 12.65 | 44759.02 | 3539.66 2014-05-29 21:04:00 | 3538.11 | 3539.85 | 3538.08 | 3538.53 | 7.79 | 27570.75 | 3538.79 2014-05-29 21:05:00 | 3539.28 | 3539.64 | 3538.53 | 3538.53 | 7.00 | 24784.84 | 3538.67 2014-05-29 21:06:00 | 3539.01 | 3539.01 | 3539.01 | 3539.01 | 0.09 | 314.97 | 3539.01 2014-05-29 21:07:00 | 3538.54 | 3538.54 | 3538.54 | 3538.54 | 1.17 | 4136.55 | 3538.54 2014-05-29 21:08:00 | 3538.00 | 3538.00 | 3538.00 | 3538.00 | 0.01 | 35.38 | 3538.00 2014-05-29 21:09:00 | 3537.91 | 3537.91 | 3537.00 | 3537.00 | 7.83 | 27701.83 | 3537.91 2014-05-29 21:10:00 | 3537.97 | 3538.18 | 3537.97 | 3538.18 | 0.21 | 739.45 | 3538.02 2014-05-29 21:11:00 | 3537.00 | 3537.00 | 3537.00 | 3537.00 | 0.03 | 106.11 | 3537.00 2014-05-29 21:12:00 | 3537.00 | 3537.08 | 3534.01 | 3536.03 | 1.84 | 6509.65 | 3535.93 2014-05-29 21:13:00 | 3537.00 | 3537.00 | 3535.12 | 3535.12 | 15.45 | 54643.08 | 3537.00 2014-05-29 21:14:00 | 3535.98 | 3535.98 | 3535.98 | 3535.98 | 0.10 | 353.60 | 3535.98 2014-05-29 21:15:00 | 3535.48 | 3536.07 | 3535.20 | 3536.07 | 5.63 | 19913.95 | 3535.23 2014-05-29 21:16:00 | 3536.74 | 3538.54 | 3536.43 | 3538.06 | 7.06 | 24973.60 | 3537.84 2014-05-29 21:17:00 | 3538.03 | 3538.28 | 3538.03 | 3538.28 | 2.90 | 10260.94 | 3538.26 2014-05-29 21:18:00 | 3538.28 | 3538.99 | 3537.03 | 3537.03 | 4.52 | 15978.67 | 3538.24 2014-05-29 21:19:00 | 3538.63 | 3538.63 | 3537.10 | 3537.10 | 2.10 | 7440.35 | 3537.97 2014-05-29 21:20:00 | 3538.12 | 3538.97 | 3537.20 | 3537.44 | 17.99 | 63650.30 | 3537.90 2014-05-29 21:21:00 | 3537.43 | 3537.86 | 3537.43 | 3537.66 | 3.28 | 11585.54 | 3537.57 2014-05-29 21:22:00 | . | . | . | . | . | . | . 2014-05-29 21:23:00 | 3539.00 | 3539.03 | 3537.00 | 3538.00 | 4.73 | 16742.95 | 3538.99 2014-05-29 21:24:00 | 3538.12 | 3538.12 | 3537.06 | 3537.61 | 9.82 | 34728.75 | 3537.61 2014-05-29 21:25:00 | 3537.00 | 3537.00 | 3536.98 | 3537.00 | 10.51 | 37177.33 | 3536.99 2014-05-29 21:26:00 | 3537.00 | 3537.00 | 3537.00 | 3537.00 | 6.58 | 23269.92 | 3537.00 2014-05-29 21:27:00 | 3536.00 | 3536.04 | 3535.16 | 3535.16 | 2.47 | 8718.37 | 3535.43 2014-05-29 21:28:00 | 3535.44 | 3536.50 | 3535.44 | 3536.50 | 2.07 | 7315.76 | 3535.89 2014-05-29 21:29:00 | 3536.77 | 3537.00 | 3536.77 | 3537.00 | 7.29 | 25797.91 | 3536.87 2014-05-29 21:30:00 | 3535.51 | 3536.79 | 3534.26 | 3536.79 | 9.77 | 34525.13 | 3535.60 2014-05-29 21:31:00 | 3536.60 | 3536.62 | 3535.56 | 3535.64 | 3.65 | 12903.50 | 3536.17 2014-05-29 21:32:00 | 3535.62 | 3537.00 | 3534.26 | 3535.27 | 31.87 | 112670.49 | 3535.43 2014-05-29 21:33:00 | 3534.70 | 3536.98 | 3534.70 | 3535.26 | 0.69 | 2439.28 | 3535.19 2014-05-29 21:34:00 | 3535.26 | 3536.71 | 3535.26 | 3536.66 | 6.40 | 22622.70 | 3536.46 2014-05-29 21:35:00 | 3536.66 | 3538.00 | 3536.00 | 3536.94 | 8.39 | 29657.10 | 3536.08 2014-05-29 21:36:00 | . | . | . | . | . | . | . 2014-05-29 21:37:00 | 3537.54 | 3538.00 | 3536.83 | 3537.80 | 19.07 | 67467.24 | 3537.50 2014-05-29 21:38:00 | 3537.80 | 3537.80 | 3537.80 | 3537.80 | 2.27 | 8027.27 | 3537.80 2014-05-29 21:39:00 | 3536.05 | 3536.05 | 3536.00 | 3536.00 | 4.20 | 14858.38 | 3536.03 2014-05-29 21:40:00 | 3536.02 | 3537.28 | 3536.00 | 3536.06 | 17.53 | 62010.45 | 3536.78 2014-05-29 21:41:00 | 3536.30 | 3537.64 | 3536.27 | 3537.64 | 8.17 | 28886.62 | 3536.99 2014-05-29 21:42:00 | 3536.61 | 3537.71 | 3536.52 | 3536.66 | 4.86 | 17188.90 | 3536.81 2014-05-29 21:43:00 | 3536.45 | 3537.80 | 3536.31 | 3536.31 | 1.70 | 6005.27 | 3536.67 2014-05-29 21:44:00 | 3536.58 | 3536.70 | 3536.07 | 3536.16 | 9.02 | 31890.88 | 3536.36 2014-05-29 21:45:00 | 3536.38 | 3536.38 | 3536.36 | 3536.36 | 2.84 | 10057.44 | 3536.37 2014-05-29 21:46:00 | 3536.88 | 3536.88 | 3536.81 | 3536.88 | 3.82 | 13500.21 | 3536.86 2014-05-29 21:47:00 | 3536.71 | 3536.71 | 3536.71 | 3536.71 | 1.00 | 3536.71 | 3536.71 2014-05-29 21:48:00 | . | . | . | . | . | . | . 2014-05-29 21:49:00 | 3537.90 | 3538.82 | 3537.86 | 3538.05 | 4.09 | 14484.73 | 3538.04 2014-05-29 21:50:00 | 3538.02 | 3539.02 | 3538.02 | 3539.02 | 0.99 | 3502.87 | 3538.26 2014-05-29 21:51:00 | 3539.98 | 3540.50 | 3539.14 | 3539.32 | 11.73 | 41523.08 | 3540.21 2014-05-29 21:52:00 | 3539.42 | 3540.97 | 3539.42 | 3540.38 | 14.58 | 51614.24 | 3540.80 2014-05-29 21:53:00 | 3540.38 | 3540.38 | 3538.12 | 3540.00 | 17.09 | 60510.55 | 3539.87 2014-05-29 21:54:00 | 3540.97 | 3541.92 | 3540.00 | 3540.41 | 3.21 | 11352.12 | 3540.90 2014-05-29 21:55:00 | 3540.41 | 3541.00 | 3540.00 | 3540.10 | 16.08 | 56927.63 | 3540.28 2014-05-29 21:56:00 | 3541.23 | 3541.62 | 3540.80 | 3541.00 | 30.30 | 107283.27 | 3541.29 2014-05-29 21:57:00 | 3541.00 | 3541.18 | 3541.00 | 3541.18 | 6.73 | 23831.24 | 3541.05 2014-05-29 21:58:00 | 3541.02 | 3542.00 | 3541.02 | 3541.20 | 7.72 | 27346.85 | 3541.42 2014-05-29 21:59:00 | 3541.40 | 3542.00 | 3541.40 | 3542.00 | 2.62 | 9262.29 | 3541.99 2014-05-29 22:00:00 | 3541.40 | 3542.30 | 3541.20 | 3542.30 | 4.60 | 16293.57 | 3542.08 2014-05-29 22:01:00 | 3542.30 | 3544.00 | 3542.28 | 3542.78 | 32.96 | 116767.70 | 3542.82 2014-05-29 22:02:00 | 3542.80 | 3543.54 | 3542.78 | 3542.83 | 21.64 | 76661.20 | 3543.06 2014-05-29 22:03:00 | 3542.83 | 3542.83 | 3542.00 | 3542.00 | 7.95 | 28158.37 | 3542.82 2014-05-29 22:04:00 | 3541.16 | 3541.16 | 3541.16 | 3541.16 | 0.05 | 187.68 | 3541.16 2014-05-29 22:05:00 | 3541.28 | 3542.45 | 3541.28 | 3541.78 | 28.76 | 101857.07 | 3542.12 2014-05-29 22:06:00 | 3542.57 | 3542.57 | 3542.57 | 3542.57 | 0.87 | 3074.95 | 3542.57 2014-05-29 22:07:00 | 3542.56 | 3544.50 | 3542.56 | 3544.50 | 17.37 | 61547.38 | 3543.72 2014-05-29 22:08:00 | 3543.05 | 3543.05 | 3543.03 | 3543.03 | 1.50 | 5321.64 | 3543.03 2014-05-29 22:09:00 | 3543.03 | 3544.99 | 3543.00 | 3543.27 | 14.89 | 52778.13 | 3543.82 2014-05-29 22:10:00 | 3543.29 | 3544.37 | 3541.85 | 3541.85 | 28.78 | 101982.07 | 3543.38 2014-05-29 22:11:00 | 3541.25 | 3541.25 | 3541.15 | 3541.15 | 0.11 | 389.53 | 3541.16 2014-05-29 22:12:00 | 3541.02 | 3541.02 | 3540.30 | 3540.31 | 2.28 | 8075.72 | 3540.43 2014-05-29 22:13:00 | 3541.02 | 3541.02 | 3541.02 | 3541.02 | 0.02 | 67.28 | 3541.02 2014-05-29 22:14:00 | 3541.02 | 3541.98 | 3541.02 | 3541.98 | 0.23 | 807.43 | 3541.34 2014-05-29 22:15:00 | 3541.69 | 3541.69 | 3540.43 | 3540.43 | 10.08 | 35677.56 | 3540.49 2014-05-29 22:16:00 | 3541.69 | 3543.09 | 3541.69 | 3543.09 | 14.42 | 51070.29 | 3542.37 2014-05-29 22:17:00 | 3543.99 | 3543.99 | 3543.28 | 3543.84 | 6.30 | 22336.10 | 3543.73 2014-05-29 22:18:00 | 3543.27 | 3543.52 | 3542.03 | 3542.78 | 23.35 | 82732.36 | 3542.84 2014-05-29 22:19:00 | 3542.47 | 3542.74 | 3542.02 | 3542.74 | 1.45 | 5129.55 | 3542.51 2014-05-29 22:20:00 | 3542.72 | 3542.72 | 3542.08 | 3542.30 | 3.16 | 11189.61 | 3542.14 2014-05-29 22:21:00 | 3542.00 | 3542.00 | 3541.00 | 3542.00 | 0.59 | 2089.72 | 3541.90 2014-05-29 22:22:00 | 3542.91 | 3542.91 | 3541.42 | 3541.42 | 12.28 | 43488.82 | 3541.43 2014-05-29 22:23:00 | 3542.46 | 3542.46 | 3540.44 | 3541.95 | 4.20 | 14872.64 | 3541.95 2014-05-29 22:24:00 | 3541.90 | 3542.93 | 3541.21 | 3541.98 | 22.05 | 78083.34 | 3541.68 2014-05-29 22:25:00 | 3541.98 | 3542.00 | 3541.00 | 3541.99 | 18.25 | 64639.42 | 3541.50 2014-05-29 22:26:00 | 3541.99 | 3542.00 | 3541.96 | 3542.00 | 0.97 | 3428.65 | 3541.99 2014-05-29 22:27:00 | 3542.00 | 3543.00 | 3541.02 | 3541.16 | 4.41 | 15620.76 | 3542.12 2014-05-29 22:28:00 | 3541.25 | 3542.92 | 3541.25 | 3541.81 | 6.65 | 23555.84 | 3542.23 2014-05-29 22:29:00 | 3541.96 | 3542.98 | 3541.94 | 3542.98 | 1.29 | 4583.62 | 3542.21 2014-05-29 22:30:00 | 3542.98 | 3543.00 | 3542.97 | 3543.00 | 1.90 | 6738.78 | 3543.00 2014-05-29 22:31:00 | 3543.00 | 3544.46 | 3542.98 | 3544.46 | 13.14 | 46554.30 | 3543.75 2014-05-29 22:32:00 | 3544.46 | 3544.46 | 3543.48 | 3543.48 | 4.01 | 14202.79 | 3543.61 2014-05-29 22:33:00 | 3544.26 | 3544.26 | 3543.46 | 3543.76 | 1.73 | 6133.91 | 3543.57 2014-05-29 22:34:00 | 3543.46 | 3543.98 | 3543.28 | 3543.98 | 5.19 | 18400.44 | 3543.32 2014-05-29 22:35:00 | 3543.98 | 3544.00 | 3543.98 | 3544.00 | 0.96 | 3395.15 | 3543.99 2014-05-29 22:36:00 | 3544.00 | 3545.00 | 3543.97 | 3543.97 | 30.23 | 107162.81 | 3544.68 2014-05-29 22:37:00 | 3543.97 | 3544.99 | 3543.00 | 3544.99 | 15.31 | 54240.30 | 3543.73 2014-05-29 22:38:00 | 3544.88 | 3544.95 | 3543.62 | 3544.95 | 9.59 | 33990.64 | 3544.75 2014-05-29 22:39:00 | 3544.93 | 3545.00 | 3544.93 | 3544.96 | 15.06 | 53384.05 | 3544.99 2014-05-29 22:40:00 | 3544.98 | 3544.98 | 3544.96 | 3544.98 | 1.99 | 7054.50 | 3544.97 2014-05-29 22:41:00 | 3544.98 | 3544.98 | 3544.80 | 3544.80 | 1.44 | 5111.77 | 3544.91 2014-05-29 22:42:00 | 3544.80 | 3544.80 | 3544.12 | 3544.78 | 1.10 | 3895.18 | 3544.29 2014-05-29 22:43:00 | 3544.78 | 3544.78 | 3544.14 | 3544.78 | 2.90 | 10275.52 | 3544.50 2014-05-29 22:44:00 | 3544.78 | 3546.02 | 3544.78 | 3546.00 | 34.60 | 122642.13 | 3545.08 2014-05-29 22:45:00 | 3546.26 | 3552.00 | 3546.26 | 3550.20 | 65.67 | 233115.55 | 3550.02 2014-05-29 22:46:00 | 3551.80 | 3551.81 | 3546.00 | 3549.93 | 57.12 | 202702.57 | 3548.84 2014-05-29 22:47:00 | 3549.00 | 3549.01 | 3547.21 | 3548.92 | 11.41 | 40488.41 | 3548.81 2014-05-29 22:48:00 | 3548.81 | 3550.00 | 3548.80 | 3548.90 | 12.03 | 42703.78 | 3549.77 2014-05-29 22:49:00 | 3548.11 | 3548.90 | 3546.04 | 3548.90 | 23.88 | 84726.06 | 3548.29 2014-05-29 22:50:00 | 3547.44 | 3548.79 | 3547.42 | 3548.00 | 1.56 | 5541.97 | 3548.00 2014-05-29 22:51:00 | 3547.96 | 3547.96 | 3545.98 | 3546.35 | 14.53 | 51524.52 | 3546.32 2014-05-29 22:52:00 | 3546.79 | 3547.25 | 3544.00 | 3544.98 | 30.91 | 109592.18 | 3545.30 2014-05-29 22:53:00 | 3544.96 | 3544.96 | 3542.00 | 3542.00 | 12.19 | 43189.15 | 3543.58 2014-05-29 22:54:00 | 3542.36 | 3542.38 | 3541.98 | 3541.98 | 9.35 | 33108.24 | 3542.13 2014-05-29 22:55:00 | 3542.00 | 3544.43 | 3536.02 | 3539.00 | 58.38 | 206534.25 | 3538.00 2014-05-29 22:56:00 | 3539.75 | 3539.98 | 3536.04 | 3536.92 | 40.95 | 144867.35 | 3537.41 2014-05-29 22:57:00 | 3536.90 | 3537.95 | 3536.47 | 3537.88 | 14.56 | 51516.81 | 3537.51 2014-05-29 22:58:00 | 3536.52 | 3537.97 | 3536.01 | 3536.02 | 9.29 | 32833.37 | 3536.17 2014-05-29 22:59:00 | 3536.02 | 3536.04 | 3534.11 | 3534.11 | 16.01 | 56580.77 | 3535.19 2014-05-29 23:00:00 | 3534.09 | 3539.97 | 3534.07 | 3537.00 | 18.80 | 66469.03 | 3535.59 2014-05-29 23:01:00 | 3537.00 | 3539.02 | 3536.00 | 3537.07 | 14.57 | 51540.99 | 3537.96 2014-05-29 23:02:00 | 3538.00 | 3538.61 | 3537.87 | 3537.87 | 5.34 | 18893.13 | 3538.04 2014-05-29 23:03:00 | 3537.68 | 3538.00 | 3537.54 | 3538.00 | 1.16 | 4114.30 | 3537.66 2014-05-29 23:04:00 | 3539.00 | 3539.00 | 3537.00 | 3537.99 | 3.85 | 13610.75 | 3538.02 2014-05-29 23:05:00 | 3538.00 | 3538.00 | 3538.00 | 3538.00 | 0.10 | 353.80 | 3538.00 2014-05-29 23:06:00 | 3537.00 | 3537.00 | 3534.36 | 3535.74 | 6.53 | 23098.87 | 3535.72 2014-05-29 23:07:00 | 3536.49 | 3536.49 | 3536.45 | 3536.45 | 13.27 | 46911.01 | 3536.45 2014-05-29 23:08:00 | 3536.47 | 3536.47 | 3536.41 | 3536.45 | 7.41 | 26219.17 | 3536.44 2014-05-29 23:09:00 | 3537.00 | 3539.06 | 3536.50 | 3539.06 | 6.94 | 24538.30 | 3537.31 2014-05-29 23:10:00 | 3539.06 | 3539.99 | 3539.05 | 3539.08 | 3.63 | 12836.28 | 3539.09 2014-05-29 23:11:00 | 3538.08 | 3539.07 | 3537.93 | 3537.95 | 10.78 | 38153.21 | 3538.60 2014-05-29 23:12:00 | 3537.98 | 3537.98 | 3535.00 | 3536.00 | 25.34 | 89580.55 | 3535.28 2014-05-29 23:13:00 | 3535.90 | 3535.90 | 3531.00 | 3531.00 | 7.66 | 27070.89 | 3533.60 2014-05-29 23:14:00 | 3531.01 | 3531.95 | 3530.00 | 3530.72 | 16.97 | 59923.01 | 3530.91 2014-05-29 23:15:00 | 3531.47 | 3531.76 | 3530.00 | 3531.45 | 27.69 | 97756.89 | 3530.91 2014-05-29 23:16:00 | 3531.61 | 3531.79 | 3531.05 | 3531.79 | 17.95 | 63395.75 | 3531.40 2014-05-29 23:17:00 | 3531.79 | 3532.91 | 3531.58 | 3532.70 | 13.23 | 46727.59 | 3532.21 2014-05-29 23:18:00 | 3531.58 | 3532.90 | 3531.41 | 3532.90 | 5.00 | 17669.74 | 3532.53 2014-05-29 23:19:00 | 3532.89 | 3532.89 | 3532.00 | 3532.00 | 12.03 | 42472.83 | 3532.04 2014-05-29 23:20:00 | 3532.00 | 3532.00 | 3528.00 | 3529.00 | 29.30 | 103445.50 | 3530.44 2014-05-29 23:21:00 | 3529.85 | 3530.00 | 3528.18 | 3529.64 | 6.84 | 24142.25 | 3529.57 2014-05-29 23:22:00 | 3528.55 | 3530.00 | 3528.53 | 3530.00 | 10.23 | 36115.98 | 3529.71 2014-05-29 23:23:00 | 3530.00 | 3530.96 | 3530.00 | 3530.03 | 1.57 | 5546.63 | 3530.64 2014-05-29 23:24:00 | 3530.98 | 3530.98 | 3530.84 | 3530.97 | 3.67 | 12969.06 | 3530.92 2014-05-29 23:25:00 | 3530.86 | 3530.88 | 3529.69 | 3529.97 | 10.67 | 37667.63 | 3530.24 2014-05-29 23:26:00 | 3530.01 | 3530.99 | 3529.99 | 3530.98 | 11.68 | 41243.87 | 3530.85 2014-05-29 23:27:00 | 3530.05 | 3530.05 | 3529.07 | 3529.26 | 2.00 | 7044.58 | 3529.35 2014-05-29 23:28:00 | 3529.02 | 3530.45 | 3528.00 | 3529.75 | 14.06 | 49626.13 | 3528.84 2014-05-29 23:29:00 | 3529.77 | 3529.77 | 3528.87 | 3529.00 | 10.87 | 38364.56 | 3529.07 2014-05-29 23:30:00 | 3529.06 | 3530.96 | 3529.04 | 3530.77 | 10.72 | 37850.00 | 3529.80 2014-05-29 23:31:00 | 3530.02 | 3531.01 | 3530.02 | 3530.99 | 4.40 | 15521.99 | 3530.93 2014-05-29 23:32:00 | 3531.01 | 3532.88 | 3530.02 | 3532.13 | 19.42 | 68571.78 | 3531.72 2014-05-29 23:33:00 | 3531.08 | 3532.52 | 3531.08 | 3532.52 | 5.60 | 19762.20 | 3531.49 2014-05-29 23:34:00 | 3532.50 | 3536.00 | 3532.50 | 3536.00 | 19.40 | 68533.53 | 3533.02 2014-05-29 23:35:00 | 3535.03 | 3536.29 | 3533.53 | 3535.03 | 24.71 | 87370.32 | 3536.11 2014-05-29 23:36:00 | 3534.17 | 3534.17 | 3534.15 | 3534.15 | 2.00 | 7068.33 | 3534.16 2014-05-29 23:37:00 | 3534.15 | 3535.93 | 3534.15 | 3535.93 | 15.94 | 56328.60 | 3534.90 2014-05-29 23:38:00 | 3536.00 | 3536.35 | 3535.93 | 3536.27 | 14.15 | 50017.85 | 3536.08 2014-05-29 23:39:00 | 3535.03 | 3536.23 | 3535.01 | 3535.67 | 18.79 | 66429.17 | 3535.54 2014-05-29 23:40:00 | 3535.86 | 3536.27 | 3535.17 | 3536.27 | 7.06 | 24958.86 | 3535.25 2014-05-29 23:41:00 | 3535.04 | 3536.27 | 3535.04 | 3535.04 | 6.35 | 22451.08 | 3535.05 2014-05-29 23:42:00 | 3535.04 | 3535.97 | 3534.05 | 3534.97 | 12.40 | 43823.15 | 3534.98 2014-05-29 23:43:00 | 3534.96 | 3536.24 | 3534.96 | 3536.18 | 8.05 | 28462.90 | 3535.76 2014-05-29 23:44:00 | 3536.18 | 3537.90 | 3535.00 | 3537.77 | 28.70 | 101513.59 | 3537.31 2014-05-29 23:45:00 | 3536.44 | 3537.65 | 3536.14 | 3537.00 | 27.85 | 98512.41 | 3537.00 2014-05-29 23:46:00 | 3536.98 | 3537.00 | 3536.98 | 3537.00 | 0.93 | 3275.25 | 3536.98 2014-05-29 23:47:00 | 3536.10 | 3537.00 | 3534.83 | 3535.00 | 9.54 | 33731.76 | 3535.45 2014-05-29 23:48:00 | 3535.00 | 3537.60 | 3535.00 | 3535.88 | 14.12 | 49942.33 | 3536.74 2014-05-29 23:49:00 | 3535.88 | 3537.00 | 3535.00 | 3535.00 | 14.23 | 50325.59 | 3535.84 2014-05-29 23:50:00 | 3534.00 | 3534.89 | 3533.73 | 3533.73 | 4.70 | 16610.61 | 3534.17 2014-05-29 23:51:00 | 3534.97 | 3534.97 | 3533.89 | 3533.89 | 0.63 | 2240.97 | 3534.65 2014-05-29 23:52:00 | 3533.99 | 3535.82 | 3532.00 | 3535.00 | 32.66 | 115401.84 | 3533.65 2014-05-29 23:53:00 | 3534.98 | 3534.98 | 3532.00 | 3533.99 | 11.13 | 39318.78 | 3533.32 2014-05-29 23:54:00 | 3533.99 | 3535.99 | 3532.90 | 3535.81 | 33.50 | 118417.78 | 3534.65 2014-05-29 23:55:00 | 3534.72 | 3535.99 | 3532.00 | 3532.00 | 26.55 | 93829.55 | 3534.47 2014-05-29 23:56:00 | 3532.24 | 3533.48 | 3532.00 | 3533.48 | 9.85 | 34785.40 | 3532.23 2014-05-29 23:57:00 | 3533.48 | 3533.51 | 3532.00 | 3532.02 | 12.01 | 42424.85 | 3532.75 2014-05-29 23:58:00 | 3533.48 | 3533.48 | 3532.12 | 3533.46 | 8.74 | 30864.51 | 3533.43 2014-05-29 23:59:00 | 3532.14 | 3533.48 | 3532.00 | 3532.00 | 15.12 | 53422.66 | 3532.31 2014-05-30 00:00:00 | 3532.00 | 3534.70 | 3532.00 | 3534.67 | 17.54 | 61981.73 | 3532.93 2014-05-30 00:01:00 | 3534.60 | 3534.60 | 3533.31 | 3533.94 | 16.04 | 56695.04 | 3533.94 2014-05-30 00:02:00 | 3534.05 | 3534.46 | 3533.23 | 3533.92 | 11.54 | 40792.82 | 3533.99 2014-05-30 00:03:00 | 3534.00 | 3534.02 | 3534.00 | 3534.02 | 1.18 | 4166.59 | 3534.00 2014-05-30 00:04:00 | 3534.65 | 3534.72 | 3534.65 | 3534.72 | 2.56 | 9031.16 | 3534.70 2014-05-30 00:05:00 | 3535.00 | 3537.13 | 3533.93 | 3537.13 | 24.25 | 85723.61 | 3534.70 2014-05-30 00:06:00 | 3537.13 | 3539.80 | 3537.13 | 3538.06 | 46.58 | 164823.58 | 3538.73 2014-05-30 00:07:00 | 3538.95 | 3540.06 | 3538.04 | 3540.00 | 63.44 | 224568.32 | 3539.69 2014-05-30 00:08:00 | 3540.00 | 3541.00 | 3538.91 | 3540.03 | 41.07 | 145369.24 | 3539.81 2014-05-30 00:09:00 | 3539.07 | 3540.96 | 3537.01 | 3537.01 | 21.16 | 74885.71 | 3539.86 2014-05-30 00:10:00 | 3538.50 | 3539.00 | 3537.15 | 3539.00 | 22.38 | 79166.15 | 3537.68 2014-05-30 00:11:00 | 3539.00 | 3541.49 | 3538.98 | 3541.00 | 59.37 | 210179.87 | 3539.93 2014-05-30 00:12:00 | 3541.49 | 3541.88 | 3540.78 | 3540.98 | 5.33 | 18880.73 | 3541.02 2014-05-30 00:13:00 | 3540.05 | 3540.98 | 3540.01 | 3540.72 | 14.04 | 49714.22 | 3540.14 2014-05-30 00:14:00 | 3540.72 | 3542.02 | 3540.72 | 3542.02 | 15.98 | 56571.67 | 3541.04 2014-05-30 00:15:00 | 3543.00 | 3545.50 | 3543.00 | 3545.50 | 18.32 | 64930.30 | 3544.62 2014-05-30 00:16:00 | 3545.06 | 3546.00 | 3544.38 | 3544.99 | 23.85 | 84565.41 | 3545.27 2014-05-30 00:17:00 | 3544.42 | 3546.00 | 3543.02 | 3543.02 | 43.82 | 155323.49 | 3544.74 2014-05-30 00:18:00 | 3543.13 | 3543.99 | 3543.13 | 3543.72 | 10.70 | 37914.58 | 3543.42 2014-05-30 00:19:00 | 3543.04 | 3544.68 | 3543.04 | 3543.35 | 8.10 | 28701.83 | 3543.87 2014-05-30 00:20:00 | 3543.35 | 3543.35 | 3541.01 | 3541.98 | 26.44 | 93668.82 | 3542.43 2014-05-30 00:21:00 | 3541.98 | 3543.62 | 3541.09 | 3543.62 | 16.70 | 59139.32 | 3542.13 2014-05-30 00:22:00 | 3542.13 | 3543.48 | 3542.02 | 3542.02 | 47.09 | 166805.95 | 3542.58 2014-05-30 00:23:00 | 3543.00 | 3544.79 | 3543.00 | 3543.48 | 19.83 | 70256.31 | 3543.65 2014-05-30 00:24:00 | 3543.48 | 3545.00 | 3543.48 | 3545.00 | 13.10 | 46436.32 | 3544.76 2014-05-30 00:25:00 | 3544.82 | 3545.00 | 3543.00 | 3543.00 | 45.93 | 162766.51 | 3543.64 2014-05-30 00:26:00 | 3544.00 | 3544.32 | 3542.90 | 3544.00 | 15.32 | 54290.51 | 3543.30 2014-05-30 00:27:00 | 3542.39 | 3544.00 | 3542.39 | 3544.00 | 15.41 | 54607.47 | 3543.41 2014-05-30 00:28:00 | 3544.00 | 3546.60 | 3543.20 | 3546.60 | 32.01 | 113473.78 | 3545.50 2014-05-30 00:29:00 | 3545.60 | 3547.90 | 3544.00 | 3546.53 | 19.07 | 67626.40 | 3546.03 2014-05-30 00:30:00 | 3546.00 | 3546.97 | 3545.12 | 3546.07 | 24.69 | 87552.55 | 3546.07 2014-05-30 00:31:00 | 3547.00 | 3547.78 | 3545.02 | 3546.52 | 29.02 | 102933.43 | 3546.86 2014-05-30 00:32:00 | 3546.52 | 3546.57 | 3545.06 | 3546.00 | 23.19 | 82232.66 | 3546.50 2014-05-30 00:33:00 | 3546.00 | 3546.57 | 3545.10 | 3545.12 | 30.64 | 108671.02 | 3546.24 2014-05-30 00:34:00 | 3545.12 | 3545.51 | 3545.02 | 3545.51 | 8.51 | 30169.54 | 3545.19 2014-05-30 00:35:00 | 3545.04 | 3546.00 | 3544.02 | 3544.05 | 9.87 | 34976.84 | 3544.83 2014-05-30 00:36:00 | 3544.52 | 3545.00 | 3544.03 | 3544.98 | 8.00 | 28362.71 | 3544.45 2014-05-30 00:37:00 | 3544.96 | 3546.01 | 3544.15 | 3546.01 | 57.04 | 202204.75 | 3545.21 2014-05-30 00:38:00 | 3546.01 | 3546.05 | 3544.96 | 3546.00 | 24.64 | 87348.96 | 3545.73 2014-05-30 00:39:00 | 3546.05 | 3547.02 | 3546.00 | 3547.01 | 20.49 | 72668.57 | 3546.37 2014-05-30 00:40:00 | 3546.89 | 3547.05 | 3546.00 | 3547.00 | 17.87 | 63394.36 | 3546.93 2014-05-30 00:41:00 | 3547.00 | 3547.51 | 3546.28 | 3547.00 | 19.23 | 68222.76 | 3546.99 2014-05-30 00:42:00 | 3547.75 | 3547.75 | 3545.95 | 3545.95 | 33.82 | 119924.18 | 3546.16 2014-05-30 00:43:00 | 3545.90 | 3545.90 | 3545.09 | 3545.09 | 3.33 | 11799.79 | 3545.61 2014-05-30 00:44:00 | 3545.09 | 3545.72 | 3542.00 | 3545.03 | 31.02 | 109937.94 | 3544.56 2014-05-30 00:45:00 | 3545.03 | 3546.03 | 3545.02 | 3546.03 | 30.30 | 107443.52 | 3545.64 2014-05-30 00:46:00 | 3546.50 | 3550.00 | 3546.50 | 3549.16 | 97.18 | 344875.12 | 3548.83 2014-05-30 00:47:00 | 3549.21 | 3553.33 | 3549.19 | 3553.33 | 49.50 | 175770.87 | 3551.14 2014-05-30 00:48:00 | 3553.35 | 3554.38 | 3553.21 | 3554.00 | 33.23 | 118101.98 | 3554.08 2014-05-30 00:49:00 | 3553.00 | 3558.00 | 3553.00 | 3555.29 | 88.90 | 316052.53 | 3555.07 2014-05-30 00:50:00 | 3555.34 | 3558.35 | 3554.20 | 3555.97 | 53.15 | 189008.03 | 3556.46 2014-05-30 00:51:00 | 3555.50 | 3558.00 | 3555.23 | 3557.02 | 47.01 | 167146.42 | 3555.55 2014-05-30 00:52:00 | 3557.02 | 3558.00 | 3555.23 | 3556.78 | 64.19 | 228317.44 | 3556.96 2014-05-30 00:53:00 | 3556.00 | 3557.00 | 3556.00 | 3556.00 | 64.04 | 227739.81 | 3556.27 2014-05-30 00:54:00 | 3556.00 | 3557.00 | 3556.00 | 3556.04 | 35.08 | 124771.42 | 3556.77 2014-05-30 00:55:00 | 3556.04 | 3557.00 | 3556.03 | 3556.10 | 15.79 | 56139.89 | 3556.53 2014-05-30 00:56:00 | 3556.04 | 3556.12 | 3555.96 | 3556.00 | 67.07 | 238501.47 | 3556.01 2014-05-30 00:57:00 | 3556.00 | 3559.02 | 3555.18 | 3558.00 | 63.86 | 227128.83 | 3556.67 2014-05-30 00:58:00 | 3558.00 | 3560.02 | 3556.22 | 3560.02 | 46.08 | 164004.39 | 3559.20 2014-05-30 00:59:00 | 3560.20 | 3561.20 | 3560.00 | 3561.18 | 130.77 | 465611.21 | 3560.64 2014-05-30 01:00:00 | 3560.27 | 3561.18 | 3560.24 | 3560.24 | 38.85 | 138341.27 | 3560.54 2014-05-30 01:01:00 | 3560.24 | 3564.52 | 3560.20 | 3562.13 | 80.57 | 286929.69 | 3561.16 2014-05-30 01:02:00 | 3562.13 | 3562.88 | 3556.10 | 3556.69 | 109.69 | 390504.85 | 3560.08 2014-05-30 01:03:00 | 3556.69 | 3557.54 | 3552.52 | 3552.52 | 52.06 | 185026.89 | 3554.25 2014-05-30 01:04:00 | 3552.50 | 3555.00 | 3552.01 | 3554.05 | 50.70 | 180137.38 | 3553.29 2014-05-30 01:05:00 | 3554.05 | 3557.98 | 3554.01 | 3556.14 | 41.07 | 145987.44 | 3554.95 2014-05-30 01:06:00 | 3556.14 | 3563.06 | 3556.00 | 3563.06 | 53.78 | 191442.26 | 3559.53 2014-05-30 01:07:00 | 3563.08 | 3564.05 | 3562.00 | 3562.07 | 65.15 | 232110.11 | 3562.87 2014-05-30 01:08:00 | 3562.05 | 3565.02 | 3562.02 | 3563.00 | 102.98 | 367001.82 | 3563.89 2014-05-30 01:09:00 | 3563.98 | 3564.98 | 3560.12 | 3562.00 | 61.82 | 220266.37 | 3562.80 2014-05-30 01:10:00 | 3561.02 | 3563.00 | 3558.00 | 3558.00 | 49.51 | 176317.42 | 3561.39 2014-05-30 01:11:00 | 3558.00 | 3562.99 | 3557.02 | 3562.00 | 70.81 | 252093.55 | 3560.09 2014-05-30 01:12:00 | 3562.99 | 3565.53 | 3562.99 | 3565.15 | 89.17 | 317828.35 | 3564.22 2014-05-30 01:13:00 | 3565.15 | 3567.90 | 3565.00 | 3566.97 | 78.96 | 281593.10 | 3566.09 2014-05-30 01:14:00 | 3567.90 | 3571.94 | 3567.00 | 3570.00 | 153.50 | 547905.40 | 3569.49 2014-05-30 01:15:00 | 3570.05 | 3574.00 | 3569.75 | 3572.00 | 100.85 | 360111.87 | 3570.94 2014-05-30 01:16:00 | 3572.00 | 3576.00 | 3572.00 | 3573.33 | 68.10 | 243427.42 | 3574.35 2014-05-30 01:17:00 | 3573.38 | 3577.86 | 3573.38 | 3576.88 | 73.96 | 264475.36 | 3575.73 2014-05-30 01:18:00 | 3575.00 | 3576.00 | 3571.00 | 3571.00 | 32.98 | 117917.34 | 3574.99 2014-05-30 01:19:00 | 3571.00 | 3572.98 | 3566.00 | 3572.98 | 50.11 | 178838.67 | 3569.06 2014-05-30 01:20:00 | 3572.03 | 3572.86 | 3568.37 | 3569.00 | 77.76 | 277682.34 | 3570.88 2014-05-30 01:21:00 | 3569.00 | 3573.00 | 3566.50 | 3569.24 | 102.85 | 367118.71 | 3569.46 2014-05-30 01:22:00 | 3569.22 | 3569.96 | 3568.94 | 3569.94 | 39.87 | 142297.38 | 3569.39 2014-05-30 01:23:00 | 3569.87 | 3569.94 | 3567.11 | 3567.22 | 56.29 | 200818.29 | 3567.82 2014-05-30 01:24:00 | 3569.00 | 3569.00 | 3562.00 | 3562.00 | 133.03 | 474314.59 | 3565.58 2014-05-30 01:25:00 | 3561.20 | 3570.00 | 3561.00 | 3562.00 | 81.37 | 289916.24 | 3563.07 2014-05-30 01:26:00 | 3561.52 | 3561.73 | 3559.98 | 3560.95 | 58.02 | 206597.92 | 3560.87 2014-05-30 01:27:00 | 3560.10 | 3563.99 | 3560.10 | 3562.99 | 35.42 | 126121.56 | 3561.05 2014-05-30 01:28:00 | 3562.03 | 3563.00 | 3560.02 | 3560.73 | 48.53 | 172852.35 | 3561.62 2014-05-30 01:29:00 | 3560.78 | 3561.00 | 3558.98 | 3560.00 | 63.56 | 226284.44 | 3559.95 2014-05-30 01:30:00 | 3560.00 | 3570.17 | 3560.00 | 3566.85 | 52.72 | 187917.22 | 3564.44 2014-05-30 01:31:00 | 3567.72 | 3570.32 | 3567.25 | 3569.98 | 54.06 | 192957.34 | 3569.52 2014-05-30 01:32:00 | 3569.98 | 3570.00 | 3568.00 | 3568.00 | 74.09 | 264465.49 | 3569.42 2014-05-30 01:33:00 | 3567.04 | 3569.81 | 3566.76 | 3568.51 | 71.25 | 254187.86 | 3567.55 2014-05-30 01:34:00 | 3569.00 | 3570.00 | 3568.00 | 3568.80 | 44.48 | 158757.84 | 3569.20 2014-05-30 01:35:00 | 3568.00 | 3568.78 | 3565.01 | 3566.19 | 41.67 | 148636.62 | 3566.65 2014-05-30 01:36:00 | 3565.13 | 3567.00 | 3564.88 | 3566.90 | 59.77 | 213116.77 | 3565.50 2014-05-30 01:37:00 | 3566.75 | 3569.00 | 3565.98 | 3568.72 | 46.24 | 164933.18 | 3567.20 2014-05-30 01:38:00 | 3568.72 | 3569.00 | 3567.11 | 3568.92 | 53.65 | 191411.48 | 3568.05 2014-05-30 01:39:00 | 3568.92 | 3568.98 | 3567.11 | 3568.96 | 29.10 | 103818.80 | 3567.53 2014-05-30 01:40:00 | 3568.04 | 3568.95 | 3566.00 | 3566.85 | 20.25 | 72237.63 | 3567.11 2014-05-30 01:41:00 | 3567.87 | 3570.00 | 3567.87 | 3567.98 | 56.53 | 201752.89 | 3568.76 2014-05-30 01:42:00 | 3567.96 | 3570.00 | 3567.96 | 3570.00 | 53.96 | 192551.80 | 3568.62 2014-05-30 01:43:00 | 3570.00 | 3573.01 | 3568.30 | 3572.80 | 67.61 | 241389.04 | 3570.42 2014-05-30 01:44:00 | 3572.80 | 3575.34 | 3571.23 | 3574.98 | 100.38 | 358708.72 | 3573.69 2014-05-30 01:45:00 | 3574.98 | 3575.00 | 3572.00 | 3572.63 | 49.98 | 178604.03 | 3573.22 2014-05-30 01:46:00 | 3572.60 | 3574.00 | 3570.00 | 3570.21 | 34.42 | 122952.33 | 3572.12 2014-05-30 01:47:00 | 3571.92 | 3572.00 | 3569.90 | 3572.00 | 37.31 | 133205.10 | 3570.23 2014-05-30 01:48:00 | 3572.04 | 3573.00 | 3570.26 | 3570.26 | 17.21 | 61475.71 | 3572.09 2014-05-30 01:49:00 | 3570.81 | 3571.65 | 3569.00 | 3569.00 | 54.72 | 195377.63 | 3570.56 2014-05-30 01:50:00 | 3569.83 | 3570.00 | 3569.02 | 3570.00 | 18.09 | 64576.28 | 3569.52 2014-05-30 01:51:00 | 3569.99 | 3570.00 | 3569.77 | 3570.00 | 23.73 | 84701.03 | 3569.97 2014-05-30 01:52:00 | 3570.00 | 3571.08 | 3570.00 | 3571.08 | 12.47 | 44513.00 | 3570.75 2014-05-30 01:53:00 | 3571.95 | 3572.04 | 3571.92 | 3572.04 | 17.15 | 61273.70 | 3571.98 2014-05-30 01:54:00 | 3572.06 | 3574.21 | 3572.00 | 3573.98 | 73.79 | 263651.33 | 3573.19 2014-05-30 01:55:00 | 3574.07 | 3576.01 | 3574.04 | 3576.00 | 38.52 | 137724.05 | 3575.11 2014-05-30 01:56:00 | 3576.96 | 3580.08 | 3576.96 | 3580.08 | 102.99 | 368580.61 | 3578.90 2014-05-30 01:57:00 | 3580.12 | 3581.99 | 3580.08 | 3581.52 | 57.41 | 205580.34 | 3581.23 2014-05-30 01:58:00 | 3581.54 | 3583.00 | 3581.06 | 3582.94 | 76.74 | 274897.19 | 3582.28 2014-05-30 01:59:00 | 3582.94 | 3584.00 | 3582.00 | 3583.19 | 113.14 | 405416.60 | 3583.38 2014-05-30 02:00:00 | 3583.88 | 3585.00 | 3580.21 | 3582.00 | 84.72 | 303557.85 | 3583.03 2014-05-30 02:01:00 | 3582.97 | 3582.97 | 3580.00 | 3582.00 | 95.45 | 341740.92 | 3580.39 2014-05-30 02:02:00 | 3582.00 | 3585.00 | 3580.10 | 3580.10 | 92.89 | 332733.04 | 3581.93 2014-05-30 02:03:00 | 3580.12 | 3582.92 | 3580.00 | 3582.92 | 83.11 | 297574.92 | 3580.49 2014-05-30 02:04:00 | 3582.13 | 3582.13 | 3579.15 | 3580.00 | 21.37 | 76515.85 | 3580.36 2014-05-30 02:05:00 | 3580.00 | 3580.70 | 3578.15 | 3579.00 | 30.12 | 107819.20 | 3579.42 2014-05-30 02:06:00 | 3578.95 | 3579.89 | 3578.00 | 3579.36 | 46.56 | 166606.19 | 3578.31 2014-05-30 02:07:00 | 3579.30 | 3581.89 | 3578.51 | 3580.12 | 69.76 | 249728.36 | 3579.77 2014-05-30 02:08:00 | 3580.04 | 3583.00 | 3580.00 | 3580.94 | 88.39 | 316562.73 | 3581.35 2014-05-30 02:09:00 | 3580.94 | 3581.00 | 3579.01 | 3579.01 | 60.74 | 217470.30 | 3580.52 2014-05-30 02:10:00 | 3580.02 | 3580.66 | 3578.00 | 3579.93 | 47.17 | 168863.65 | 3579.82 2014-05-30 02:11:00 | 3579.55 | 3579.85 | 3577.13 | 3577.22 | 34.73 | 124269.97 | 3578.28 2014-05-30 02:12:00 | 3578.66 | 3579.00 | 3577.10 | 3578.25 | 64.38 | 230328.27 | 3577.75 2014-05-30 02:13:00 | 3578.02 | 3579.90 | 3578.02 | 3579.90 | 30.62 | 109576.07 | 3579.05 2014-05-30 02:14:00 | 3579.07 | 3579.08 | 3577.00 | 3577.22 | 44.88 | 160573.64 | 3578.16 2014-05-30 02:15:00 | 3577.00 | 3577.00 | 3575.00 | 3575.34 | 36.27 | 129677.88 | 3575.25 2014-05-30 02:16:00 | 3575.00 | 3575.02 | 3573.01 | 3574.54 | 95.53 | 341469.03 | 3574.47 2014-05-30 02:17:00 | 3573.19 | 3575.81 | 3573.19 | 3574.31 | 22.38 | 80013.31 | 3574.74 2014-05-30 02:18:00 | 3574.37 | 3577.00 | 3572.00 | 3572.10 | 80.43 | 287385.29 | 3573.24 2014-05-30 02:19:00 | 3572.02 | 3574.00 | 3571.03 | 3574.00 | 67.53 | 241258.75 | 3572.88 2014-05-30 02:20:00 | 3573.04 | 3573.90 | 3571.10 | 3572.86 | 42.58 | 152126.25 | 3572.72 2014-05-30 02:21:00 | 3571.14 | 3572.76 | 3570.68 | 3571.99 | 69.32 | 247579.05 | 3571.38 2014-05-30 02:22:00 | 3571.59 | 3572.03 | 3570.68 | 3570.70 | 21.69 | 77449.93 | 3571.10 2014-05-30 02:23:00 | 3570.68 | 3572.02 | 3570.08 | 3570.72 | 40.88 | 145979.36 | 3571.01 2014-05-30 02:24:00 | 3571.91 | 3575.80 | 3571.91 | 3575.72 | 54.59 | 195124.78 | 3574.57 2014-05-30 02:25:00 | 3574.98 | 3579.90 | 3574.98 | 3577.05 | 51.90 | 185621.07 | 3576.72 2014-05-30 02:26:00 | 3577.88 | 3579.00 | 3576.00 | 3576.91 | 32.73 | 117084.29 | 3577.71 2014-05-30 02:27:00 | 3576.87 | 3579.00 | 3574.99 | 3575.00 | 53.60 | 191689.12 | 3576.02 2014-05-30 02:28:00 | 3575.01 | 3576.00 | 3574.98 | 3576.00 | 28.50 | 101870.12 | 3575.02 2014-05-30 02:29:00 | 3576.03 | 3578.00 | 3575.18 | 3578.00 | 76.52 | 273649.67 | 3576.37 2014-05-30 02:30:00 | 3578.00 | 3578.03 | 3576.00 | 3577.97 | 91.93 | 328855.56 | 3577.43 2014-05-30 02:31:00 | 3577.10 | 3578.05 | 3576.07 | 3578.05 | 17.05 | 61001.62 | 3577.60 2014-05-30 02:32:00 | 3578.07 | 3579.00 | 3577.00 | 3577.00 | 23.13 | 82764.11 | 3577.60 2014-05-30 02:33:00 | 3576.00 | 3577.00 | 3574.98 | 3574.98 | 118.67 | 424254.72 | 3575.17 2014-05-30 02:34:00 | 3574.98 | 3574.98 | 3572.20 | 3573.97 | 30.87 | 110327.43 | 3573.94 2014-05-30 02:35:00 | 3573.84 | 3574.00 | 3572.20 | 3573.04 | 38.89 | 138946.50 | 3573.27 2014-05-30 02:36:00 | 3573.16 | 3573.16 | 3571.96 | 3571.96 | 35.62 | 127258.97 | 3572.38 2014-05-30 02:37:00 | 3571.17 | 3574.00 | 3570.00 | 3572.00 | 103.17 | 368434.40 | 3571.00 2014-05-30 02:38:00 | 3572.03 | 3573.08 | 3571.10 | 3572.99 | 14.32 | 51139.81 | 3572.21 2014-05-30 02:39:00 | 3572.04 | 3573.00 | 3570.15 | 3571.20 | 69.12 | 246874.36 | 3571.52 2014-05-30 02:40:00 | 3571.74 | 3572.00 | 3570.11 | 3570.11 | 45.26 | 161639.72 | 3571.04 2014-05-30 02:41:00 | 3570.12 | 3571.02 | 3569.99 | 3569.99 | 71.99 | 257013.30 | 3570.37 2014-05-30 02:42:00 | 3570.82 | 3570.93 | 3569.02 | 3570.00 | 17.41 | 62160.90 | 3570.21 2014-05-30 02:43:00 | 3570.00 | 3572.02 | 3569.80 | 3570.39 | 17.91 | 63930.15 | 3570.32 2014-05-30 02:44:00 | 3570.39 | 3571.00 | 3570.37 | 3571.00 | 4.73 | 16875.12 | 3570.70 2014-05-30 02:45:00 | 3571.04 | 3572.00 | 3569.38 | 3571.95 | 44.30 | 158180.85 | 3570.43 2014-05-30 02:46:00 | 3571.00 | 3571.76 | 3570.05 | 3570.41 | 12.47 | 44515.98 | 3570.42 2014-05-30 02:47:00 | 3571.71 | 3573.00 | 3571.71 | 3573.00 | 30.73 | 109781.93 | 3572.00 2014-05-30 02:48:00 | 3572.12 | 3572.77 | 3572.02 | 3572.06 | 12.29 | 43914.35 | 3572.31 2014-05-30 02:49:00 | 3573.00 | 3573.00 | 3572.44 | 3572.64 | 9.57 | 34209.01 | 3572.74 2014-05-30 02:50:00 | 3572.62 | 3572.62 | 3572.00 | 3572.00 | 17.45 | 62352.87 | 3572.21 2014-05-30 02:51:00 | 3571.00 | 3572.06 | 3570.50 | 3571.03 | 50.46 | 180223.54 | 3571.54 2014-05-30 02:52:00 | 3571.86 | 3573.00 | 3571.85 | 3573.00 | 17.71 | 63256.21 | 3572.38 2014-05-30 02:53:00 | 3572.24 | 3572.93 | 3572.24 | 3572.93 | 7.44 | 26565.67 | 3572.57 2014-05-30 02:54:00 | 3572.28 | 3572.84 | 3572.02 | 3572.31 | 12.76 | 45583.29 | 3572.36 2014-05-30 02:55:00 | 3572.09 | 3572.09 | 3572.00 | 3572.00 | 19.71 | 70408.23 | 3572.03 2014-05-30 02:56:00 | 3571.00 | 3571.00 | 3570.00 | 3570.02 | 29.20 | 104229.51 | 3570.12 2014-05-30 02:57:00 | 3570.02 | 3572.00 | 3570.02 | 3571.87 | 9.96 | 35550.92 | 3571.16 2014-05-30 02:58:00 | 3570.97 | 3571.50 | 3570.97 | 3571.09 | 5.89 | 21044.54 | 3571.11 2014-05-30 02:59:00 | 3570.96 | 3570.96 | 3570.02 | 3570.02 | 9.56 | 34112.92 | 3570.16 2014-05-30 03:00:00 | 3570.05 | 3570.07 | 3568.92 | 3568.92 | 96.40 | 344120.26 | 3569.79 2014-05-30 03:01:00 | 3568.03 | 3568.39 | 3567.00 | 3568.00 | 29.53 | 105360.83 | 3568.05 2014-05-30 03:02:00 | 3568.39 | 3569.00 | 3568.00 | 3568.43 | 18.28 | 65227.05 | 3568.02 2014-05-30 03:03:00 | 3568.04 | 3569.00 | 3565.00 | 3566.31 | 46.50 | 165861.93 | 3566.85 2014-05-30 03:04:00 | 3565.02 | 3567.55 | 3565.00 | 3566.00 | 68.08 | 242779.68 | 3566.15 2014-05-30 03:05:00 | 3567.00 | 3567.42 | 3566.00 | 3566.12 | 8.76 | 31257.73 | 3567.01 2014-05-30 03:06:00 | 3566.79 | 3567.90 | 3566.12 | 3567.02 | 56.94 | 203095.23 | 3567.02 2014-05-30 03:07:00 | 3567.04 | 3567.06 | 3565.02 | 3565.02 | 37.29 | 133010.69 | 3566.54 2014-05-30 03:08:00 | 3565.09 | 3567.09 | 3565.09 | 3567.09 | 11.12 | 39652.05 | 3566.15 2014-05-30 03:09:00 | 3567.72 | 3568.50 | 3566.28 | 3568.50 | 94.67 | 337733.89 | 3567.67 2014-05-30 03:10:00 | 3569.00 | 3571.08 | 3569.00 | 3571.08 | 40.01 | 142839.94 | 3570.20 2014-05-30 03:11:00 | 3571.10 | 3575.99 | 3571.07 | 3575.00 | 89.04 | 318212.11 | 3574.01 2014-05-30 03:12:00 | 3575.00 | 3575.99 | 3575.00 | 3575.84 | 81.96 | 293005.86 | 3575.16 2014-05-30 03:13:00 | 3575.84 | 3575.84 | 3574.00 | 3575.01 | 63.60 | 227354.12 | 3575.03 2014-05-30 03:14:00 | 3575.06 | 3575.06 | 3574.94 | 3575.00 | 32.19 | 115072.13 | 3575.00 2014-05-30 03:15:00 | 3575.00 | 3575.00 | 3571.10 | 3572.88 | 16.34 | 58385.76 | 3572.96 2014-05-30 03:16:00 | 3572.00 | 3574.00 | 3571.08 | 3573.05 | 23.91 | 85406.12 | 3572.73 2014-05-30 03:17:00 | 3573.15 | 3573.70 | 3572.01 | 3572.20 | 35.64 | 127318.77 | 3572.66 2014-05-30 03:18:00 | 3572.20 | 3573.00 | 3572.20 | 3572.20 | 24.88 | 88889.17 | 3572.43 2014-05-30 03:19:00 | 3572.18 | 3572.22 | 3572.00 | 3572.00 | 25.11 | 89690.74 | 3572.06 2014-05-30 03:20:00 | 3572.00 | 3573.00 | 3572.00 | 3573.00 | 32.32 | 115452.97 | 3572.07 2014-05-30 03:21:00 | 3572.11 | 3572.30 | 3571.22 | 3571.50 | 13.69 | 48887.80 | 3571.84 2014-05-30 03:22:00 | 3572.02 | 3575.94 | 3571.50 | 3573.15 | 35.67 | 127439.06 | 3572.82 2014-05-30 03:23:00 | 3573.17 | 3576.00 | 3573.17 | 3576.00 | 68.36 | 244400.20 | 3575.25 2014-05-30 03:24:00 | 3576.04 | 3576.10 | 3574.00 | 3574.00 | 79.53 | 284353.03 | 3575.28 2014-05-30 03:25:00 | 3573.96 | 3574.53 | 3573.33 | 3574.00 | 31.08 | 111056.50 | 3573.82 2014-05-30 03:26:00 | 3573.26 | 3574.02 | 3571.23 | 3574.02 | 38.49 | 137538.22 | 3573.26 2014-05-30 03:27:00 | 3574.50 | 3575.00 | 3573.43 | 3573.62 | 57.01 | 203761.64 | 3574.08 2014-05-30 03:28:00 | 3573.52 | 3573.58 | 3572.41 | 3572.43 | 27.35 | 97699.79 | 3572.86 2014-05-30 03:29:00 | 3572.39 | 3574.00 | 3572.39 | 3573.51 | 12.87 | 45980.79 | 3572.71 2014-05-30 03:30:00 | 3573.51 | 3574.00 | 3572.61 | 3572.98 | 28.50 | 101846.11 | 3573.30 2014-05-30 03:31:00 | 3572.98 | 3573.00 | 3571.00 | 3571.24 | 31.96 | 114158.36 | 3571.69 2014-05-30 03:32:00 | 3571.24 | 3572.06 | 3569.96 | 3569.98 | 92.37 | 329831.29 | 3570.72 2014-05-30 03:33:00 | 3569.98 | 3571.00 | 3569.01 | 3570.79 | 44.85 | 160112.19 | 3570.03 2014-05-30 03:34:00 | 3569.90 | 3570.78 | 3569.41 | 3569.72 | 70.43 | 251419.89 | 3569.99 2014-05-30 03:35:00 | 3569.50 | 3572.00 | 3569.50 | 3570.14 | 57.55 | 205455.64 | 3570.22 2014-05-30 03:36:00 | 3570.36 | 3570.47 | 3569.00 | 3569.02 | 33.59 | 119907.25 | 3569.73 2014-05-30 03:37:00 | 3569.00 | 3569.02 | 3567.98 | 3567.98 | 37.16 | 132609.37 | 3568.22 2014-05-30 03:38:00 | 3567.98 | 3567.98 | 3566.34 | 3567.01 | 15.04 | 53647.48 | 3566.99 2014-05-30 03:39:00 | 3567.87 | 3568.00 | 3567.04 | 3568.00 | 16.95 | 60468.12 | 3567.86 2014-05-30 03:40:00 | 3568.00 | 3569.02 | 3567.89 | 3569.02 | 29.59 | 105577.95 | 3568.39 2014-05-30 03:41:00 | 3569.00 | 3571.88 | 3568.81 | 3570.14 | 126.89 | 453018.67 | 3570.20 2014-05-30 03:42:00 | 3571.47 | 3572.00 | 3570.26 | 3571.98 | 41.04 | 146572.17 | 3571.88 2014-05-30 03:43:00 | 3571.96 | 3571.96 | 3570.00 | 3570.10 | 11.65 | 41597.55 | 3571.22 2014-05-30 03:44:00 | 3570.35 | 3571.49 | 3570.19 | 3570.52 | 7.83 | 27955.90 | 3570.81 2014-05-30 03:45:00 | 3570.52 | 3571.98 | 3570.52 | 3571.96 | 9.08 | 32418.23 | 3571.47 2014-05-30 03:46:00 | 3571.96 | 3572.00 | 3571.35 | 3572.00 | 6.66 | 23791.99 | 3571.83 2014-05-30 03:47:00 | 3571.44 | 3572.00 | 3571.44 | 3571.86 | 6.55 | 23381.04 | 3571.81 2014-05-30 03:48:00 | 3571.90 | 3572.70 | 3571.35 | 3572.44 | 26.82 | 95791.35 | 3571.77 2014-05-30 03:49:00 | 3572.66 | 3572.72 | 3569.64 | 3569.64 | 15.68 | 56010.87 | 3572.12 2014-05-30 03:50:00 | 3569.89 | 3570.84 | 3569.64 | 3570.30 | 35.80 | 127827.14 | 3570.39 2014-05-30 03:51:00 | 3570.00 | 3570.90 | 3569.66 | 3569.66 | 3.10 | 11077.34 | 3569.88 2014-05-30 03:52:00 | 3569.66 | 3570.52 | 3569.08 | 3570.40 | 59.36 | 211875.50 | 3569.63 2014-05-30 03:53:00 | 3570.70 | 3572.00 | 3569.24 | 3572.00 | 70.83 | 252875.26 | 3570.32 2014-05-30 03:54:00 | 3571.98 | 3572.00 | 3570.16 | 3571.36 | 24.56 | 87710.96 | 3571.44 2014-05-30 03:55:00 | 3570.52 | 3572.00 | 3570.10 | 3570.23 | 16.85 | 60177.52 | 3570.94 2014-05-30 03:56:00 | 3570.23 | 3571.84 | 3569.65 | 3570.10 | 28.83 | 102919.75 | 3570.26 2014-05-30 03:57:00 | 3570.10 | 3571.93 | 3569.65 | 3570.01 | 34.27 | 122329.99 | 3570.12 2014-05-30 03:58:00 | 3571.98 | 3572.00 | 3569.63 | 3569.63 | 86.76 | 309760.62 | 3570.40 2014-05-30 03:59:00 | 3569.63 | 3570.95 | 3569.33 | 3569.72 | 21.44 | 76543.09 | 3570.11 2014-05-30 04:00:00 | 3570.00 | 3570.00 | 3569.00 | 3569.52 | 18.51 | 66060.49 | 3569.68 2014-05-30 04:01:00 | 3569.56 | 3570.95 | 3569.54 | 3569.54 | 24.88 | 88828.78 | 3569.71 2014-05-30 04:02:00 | 3569.93 | 3570.96 | 3569.00 | 3570.91 | 18.69 | 66737.84 | 3570.01 2014-05-30 04:03:00 | 3570.84 | 3570.84 | 3569.00 | 3569.10 | 17.91 | 63926.91 | 3570.14 2014-05-30 04:04:00 | 3569.10 | 3570.52 | 3569.10 | 3570.50 | 12.93 | 46172.53 | 3570.13 2014-05-30 04:05:00 | 3570.48 | 3570.48 | 3569.86 | 3569.86 | 29.00 | 103523.09 | 3570.01 2014-05-30 04:06:00 | 3569.72 | 3569.74 | 3569.01 | 3569.26 | 5.53 | 19736.73 | 3569.67 2014-05-30 04:07:00 | 3569.00 | 3569.00 | 3568.00 | 3568.00 | 10.66 | 38028.29 | 3568.05 2014-05-30 04:08:00 | 3568.00 | 3571.00 | 3568.00 | 3569.12 | 31.39 | 112064.35 | 3569.61 2014-05-30 04:09:00 | 3569.02 | 3569.02 | 3568.00 | 3568.00 | 17.20 | 61404.55 | 3568.99 2014-05-30 04:10:00 | 3568.03 | 3568.03 | 3567.99 | 3567.99 | 7.39 | 26378.25 | 3568.00 2014-05-30 04:11:00 | 3567.87 | 3567.87 | 3567.00 | 3567.00 | 14.88 | 53087.92 | 3567.02 2014-05-30 04:12:00 | 3567.01 | 3567.90 | 3567.01 | 3567.90 | 17.55 | 62608.31 | 3567.02 2014-05-30 04:13:00 | 3567.98 | 3568.00 | 3567.28 | 3567.64 | 12.71 | 45337.93 | 3567.67 2014-05-30 04:14:00 | 3568.03 | 3568.89 | 3567.64 | 3568.06 | 13.11 | 46783.93 | 3568.02 2014-05-30 04:15:00 | 3568.89 | 3568.98 | 3567.98 | 3568.94 | 4.04 | 14411.68 | 3568.13 2014-05-30 04:16:00 | 3568.80 | 3569.84 | 3568.80 | 3569.84 | 23.56 | 84077.71 | 3569.12 2014-05-30 04:17:00 | 3569.07 | 3569.97 | 3568.82 | 3569.00 | 13.16 | 46967.72 | 3569.25 2014-05-30 04:18:00 | 3569.97 | 3570.95 | 3569.97 | 3570.65 | 13.47 | 48104.86 | 3570.20 2014-05-30 04:19:00 | 3570.99 | 3570.99 | 3568.00 | 3569.53 | 17.69 | 63123.21 | 3569.11 2014-05-30 04:20:00 | 3569.08 | 3570.05 | 3569.08 | 3569.90 | 22.18 | 79191.78 | 3569.93 2014-05-30 04:21:00 | 3569.90 | 3569.90 | 3569.20 | 3569.20 | 1.29 | 4597.53 | 3569.51 2014-05-30 04:22:00 | 3569.72 | 3569.72 | 3569.70 | 3569.72 | 1.51 | 5390.28 | 3569.72 2014-05-30 04:23:00 | 3569.72 | 3570.99 | 3569.72 | 3570.99 | 48.44 | 172915.55 | 3569.98 2014-05-30 04:24:00 | 3570.04 | 3570.32 | 3570.04 | 3570.32 | 3.49 | 12473.92 | 3570.10 2014-05-30 04:25:00 | 3570.86 | 3571.00 | 3570.86 | 3570.98 | 7.91 | 28249.81 | 3570.95 2014-05-30 04:26:00 | 3570.98 | 3571.88 | 3570.92 | 3571.04 | 8.32 | 29711.75 | 3571.12 2014-05-30 04:27:00 | 3571.04 | 3571.04 | 3571.02 | 3571.04 | 2.67 | 9541.79 | 3571.03 2014-05-30 04:28:00 | 3571.04 | 3571.04 | 3571.04 | 3571.04 | 0.11 | 392.81 | 3571.04 2014-05-30 04:29:00 | 3571.22 | 3571.76 | 3571.00 | 3571.76 | 19.75 | 70511.16 | 3571.09 2014-05-30 04:30:00 | 3570.92 | 3572.20 | 3570.90 | 3572.20 | 27.65 | 98752.85 | 3571.53 2014-05-30 04:31:00 | 3571.04 | 3576.70 | 3571.00 | 3576.62 | 106.34 | 380119.81 | 3574.47 2014-05-30 04:32:00 | 3576.62 | 3583.00 | 3576.34 | 3582.94 | 161.44 | 578076.44 | 3580.77 2014-05-30 04:33:00 | 3583.00 | 3583.89 | 3579.02 | 3582.01 | 49.62 | 177777.15 | 3582.77 2014-05-30 04:34:00 | 3582.01 | 3582.03 | 3576.45 | 3580.04 | 64.81 | 232047.59 | 3580.59 2014-05-30 04:35:00 | 3580.10 | 3582.00 | 3580.04 | 3580.19 | 29.20 | 104576.52 | 3581.02 2014-05-30 04:36:00 | 3581.61 | 3582.19 | 3580.19 | 3580.58 | 30.56 | 109434.31 | 3580.97 2014-05-30 04:37:00 | 3580.58 | 3581.91 | 3576.11 | 3579.00 | 48.38 | 173175.37 | 3579.70 2014-05-30 04:38:00 | 3578.54 | 3580.02 | 3575.00 | 3576.06 | 67.03 | 239836.95 | 3578.27 2014-05-30 04:39:00 | 3576.08 | 3579.96 | 3575.00 | 3577.93 | 33.14 | 118553.73 | 3576.93 2014-05-30 04:40:00 | 3576.91 | 3579.40 | 3576.50 | 3577.12 | 47.60 | 170311.01 | 3577.74 2014-05-30 04:41:00 | 3577.20 | 3578.90 | 3575.32 | 3576.00 | 43.89 | 156952.46 | 3576.45 2014-05-30 04:42:00 | 3576.00 | 3577.85 | 3576.00 | 3577.42 | 34.16 | 122173.61 | 3576.82 2014-05-30 04:43:00 | 3576.18 | 3579.99 | 3576.18 | 3579.99 | 40.24 | 144009.93 | 3578.60 2014-05-30 04:44:00 | 3579.99 | 3580.00 | 3576.11 | 3578.12 | 64.06 | 229244.99 | 3578.43 2014-05-30 04:45:00 | 3579.97 | 3582.11 | 3578.12 | 3580.04 | 63.80 | 228361.49 | 3579.56 2014-05-30 04:46:00 | 3580.03 | 3582.09 | 3578.54 | 3579.83 | 34.14 | 122210.96 | 3580.01 2014-05-30 04:47:00 | 3578.50 | 3581.00 | 3578.14 | 3580.09 | 53.76 | 192419.99 | 3579.51 2014-05-30 04:48:00 | 3580.30 | 3582.15 | 3579.01 | 3580.97 | 70.09 | 250939.78 | 3580.20 2014-05-30 04:49:00 | 3580.99 | 3586.00 | 3580.97 | 3584.00 | 99.36 | 356165.93 | 3584.78 2014-05-30 04:50:00 | 3583.94 | 3586.47 | 3583.89 | 3586.00 | 66.28 | 237622.80 | 3585.24 2014-05-30 04:51:00 | 3586.02 | 3586.60 | 3583.01 | 3584.30 | 54.02 | 193695.20 | 3585.95 2014-05-30 04:52:00 | 3585.12 | 3586.00 | 3579.02 | 3580.00 | 68.99 | 247205.82 | 3583.00 2014-05-30 04:53:00 | 3579.08 | 3580.86 | 3579.06 | 3579.41 | 42.33 | 151548.37 | 3579.91 2014-05-30 04:54:00 | 3579.43 | 3580.72 | 3578.70 | 3580.00 | 56.02 | 200537.57 | 3579.75 2014-05-30 04:55:00 | 3580.02 | 3581.86 | 3578.01 | 3580.00 | 62.21 | 222700.44 | 3579.93 2014-05-30 04:56:00 | 3580.04 | 3581.76 | 3579.93 | 3579.93 | 43.57 | 155965.64 | 3580.07 2014-05-30 04:57:00 | 3579.86 | 3581.02 | 3579.86 | 3579.88 | 24.51 | 87742.21 | 3580.00 2014-05-30 04:58:00 | 3579.98 | 3580.00 | 3577.11 | 3577.11 | 29.47 | 105440.26 | 3578.49 2014-05-30 04:59:00 | 3577.11 | 3577.11 | 3574.01 | 3574.77 | 25.43 | 90916.34 | 3575.30 2014-05-30 05:00:00 | 3574.07 | 3574.10 | 3570.10 | 3574.00 | 46.97 | 167828.60 | 3573.10 2014-05-30 05:01:00 | 3574.05 | 3575.00 | 3574.00 | 3574.18 | 18.99 | 67868.44 | 3574.28 2014-05-30 05:02:00 | 3574.02 | 3575.00 | 3574.02 | 3574.32 | 8.08 | 28895.43 | 3574.40 2014-05-30 05:03:00 | 3574.34 | 3574.64 | 3573.88 | 3574.46 | 6.21 | 22189.30 | 3574.31 2014-05-30 05:04:00 | 3574.40 | 3574.40 | 3571.00 | 3572.00 | 25.72 | 91904.46 | 3572.71 2014-05-30 05:05:00 | 3571.78 | 3572.00 | 3571.00 | 3571.00 | 38.21 | 136471.00 | 3571.23 2014-05-30 05:06:00 | 3572.00 | 3572.00 | 3571.00 | 3572.00 | 41.95 | 149808.96 | 3571.05 2014-05-30 05:07:00 | 3572.85 | 3573.80 | 3571.65 | 3572.88 | 25.93 | 92652.37 | 3572.90 2014-05-30 05:08:00 | 3572.88 | 3573.00 | 3572.02 | 3573.00 | 19.33 | 69061.13 | 3572.93 2014-05-30 05:09:00 | 3573.01 | 3574.00 | 3573.01 | 3574.00 | 27.88 | 99652.84 | 3573.84 2014-05-30 05:10:00 | 3575.00 | 3575.00 | 3574.12 | 3574.56 | 44.70 | 159799.65 | 3574.78 2014-05-30 05:11:00 | 3574.54 | 3579.00 | 3574.52 | 3578.00 | 18.42 | 65851.03 | 3575.17 2014-05-30 05:12:00 | 3577.00 | 3578.10 | 3575.30 | 3576.64 | 24.18 | 86497.86 | 3577.40 2014-05-30 05:13:00 | 3576.05 | 3576.50 | 3574.00 | 3575.00 | 13.34 | 47694.63 | 3575.31 2014-05-30 05:14:00 | 3575.02 | 3577.18 | 3575.02 | 3576.02 | 13.70 | 48994.44 | 3576.76 2014-05-30 05:15:00 | 3576.94 | 3578.08 | 3576.03 | 3577.35 | 17.61 | 63008.72 | 3577.20 2014-05-30 05:16:00 | 3576.50 | 3578.08 | 3574.73 | 3574.73 | 44.30 | 158408.36 | 3576.21 2014-05-30 05:17:00 | 3574.73 | 3576.74 | 3574.73 | 3576.10 | 4.10 | 14651.78 | 3576.22 2014-05-30 05:18:00 | 3576.50 | 3577.63 | 3575.00 | 3575.00 | 24.06 | 86077.99 | 3577.04 2014-05-30 05:19:00 | 3575.02 | 3575.55 | 3575.00 | 3575.00 | 16.95 | 60594.75 | 3575.12 2014-05-30 05:20:00 | 3575.00 | 3575.02 | 3574.00 | 3574.00 | 25.01 | 89398.18 | 3574.50 2014-05-30 05:21:00 | 3574.91 | 3575.85 | 3574.00 | 3574.00 | 47.42 | 169528.38 | 3574.89 2014-05-30 05:22:00 | 3574.22 | 3574.91 | 3573.83 | 3574.00 | 23.18 | 82843.65 | 3574.08 2014-05-30 05:23:00 | 3573.89 | 3574.00 | 3573.01 | 3573.01 | 16.78 | 59964.37 | 3573.35 2014-05-30 05:24:00 | 3574.46 | 3574.46 | 3572.01 | 3572.99 | 35.36 | 126332.55 | 3572.75 2014-05-30 05:25:00 | 3573.31 | 3573.88 | 3572.53 | 3572.53 | 28.12 | 100484.43 | 3573.41 2014-05-30 05:26:00 | 3572.98 | 3573.84 | 3572.91 | 3572.99 | 8.79 | 31406.60 | 3572.99 2014-05-30 05:27:00 | 3572.50 | 3573.67 | 3572.01 | 3573.38 | 15.94 | 56940.41 | 3573.29 2014-05-30 05:28:00 | 3572.64 | 3574.49 | 3572.30 | 3574.49 | 52.36 | 187130.76 | 3573.65 2014-05-30 05:29:00 | 3574.49 | 3574.49 | 3573.99 | 3573.99 | 13.63 | 48720.65 | 3574.25 2014-05-30 05:30:00 | 3573.54 | 3573.54 | 3573.50 | 3573.50 | 4.87 | 17385.13 | 3573.51 2014-05-30 05:31:00 | 3573.99 | 3573.99 | 3573.30 | 3573.30 | 2.86 | 10203.69 | 3573.97 2014-05-30 05:32:00 | 3573.59 | 3574.99 | 3573.41 | 3574.99 | 24.89 | 88968.91 | 3574.20 2014-05-30 05:33:00 | 3574.99 | 3575.04 | 3574.00 | 3575.04 | 27.75 | 99204.14 | 3574.54 2014-05-30 05:34:00 | 3575.04 | 3576.00 | 3575.04 | 3575.90 | 2.80 | 10005.13 | 3575.82 2014-05-30 05:35:00 | 3575.98 | 3576.99 | 3573.01 | 3576.99 | 40.14 | 143515.35 | 3575.19 2014-05-30 05:36:00 | 3576.02 | 3576.96 | 3575.10 | 3575.10 | 42.47 | 151885.57 | 3576.13 2014-05-30 05:37:00 | 3576.44 | 3576.44 | 3574.00 | 3574.96 | 11.78 | 42113.77 | 3575.33 2014-05-30 05:38:00 | 3574.00 | 3574.43 | 3573.03 | 3573.63 | 4.59 | 16400.90 | 3573.96 2014-05-30 05:39:00 | 3573.96 | 3573.96 | 3573.00 | 3573.01 | 21.83 | 77988.62 | 3573.20 2014-05-30 05:40:00 | 3573.47 | 3573.47 | 3572.01 | 3572.01 | 18.98 | 67821.66 | 3572.76 2014-05-30 05:41:00 | 3572.03 | 3572.04 | 3571.66 | 3571.70 | 22.20 | 79287.73 | 3572.00 2014-05-30 05:42:00 | 3571.70 | 3572.00 | 3571.16 | 3571.19 | 9.56 | 34154.24 | 3571.50 2014-05-30 05:43:00 | 3571.22 | 3571.80 | 3571.01 | 3571.07 | 27.65 | 98744.77 | 3571.11 2014-05-30 05:44:00 | 3571.07 | 3571.09 | 3568.00 | 3569.00 | 78.59 | 280565.26 | 3569.81 2014-05-30 05:45:00 | 3568.90 | 3568.90 | 3567.00 | 3567.59 | 61.51 | 219460.66 | 3567.89 2014-05-30 05:46:00 | 3567.16 | 3569.70 | 3565.64 | 3569.70 | 49.14 | 175301.93 | 3567.25 2014-05-30 05:47:00 | 3568.12 | 3568.12 | 3563.00 | 3564.02 | 91.54 | 326287.28 | 3564.58 2014-05-30 05:48:00 | 3565.75 | 3565.75 | 3563.89 | 3563.93 | 19.54 | 69660.43 | 3564.29 2014-05-30 05:49:00 | 3563.95 | 3566.70 | 3563.94 | 3566.70 | 39.90 | 142261.54 | 3565.54 2014-05-30 05:50:00 | 3566.95 | 3566.95 | 3565.00 | 3565.00 | 3.90 | 13916.34 | 3565.55 2014-05-30 05:51:00 | 3564.97 | 3564.97 | 3563.98 | 3564.04 | 22.28 | 79409.90 | 3564.02 2014-05-30 05:52:00 | 3564.14 | 3565.00 | 3564.08 | 3564.93 | 13.77 | 49096.41 | 3564.69 2014-05-30 05:53:00 | 3565.90 | 3567.99 | 3564.97 | 3567.05 | 22.65 | 80797.36 | 3566.90 2014-05-30 05:54:00 | 3567.05 | 3567.99 | 3565.37 | 3567.91 | 35.01 | 124871.90 | 3567.16 2014-05-30 05:55:00 | 3567.91 | 3569.10 | 3566.08 | 3569.10 | 18.47 | 65893.48 | 3567.98 2014-05-30 05:56:00 | 3570.00 | 3571.00 | 3569.17 | 3570.97 | 11.71 | 41789.11 | 3570.19 2014-05-30 05:57:00 | 3570.97 | 3570.97 | 3569.00 | 3569.12 | 10.59 | 37780.41 | 3569.24 2014-05-30 05:58:00 | 3569.05 | 3569.05 | 3566.88 | 3566.90 | 29.50 | 105260.08 | 3568.74 2014-05-30 05:59:00 | 3566.45 | 3566.45 | 3565.10 | 3565.10 | 7.81 | 27836.36 | 3565.56 2014-05-30 06:00:00 | 3565.97 | 3565.98 | 3564.00 | 3564.00 | 24.47 | 87227.86 | 3565.12 2014-05-30 06:01:00 | 3564.98 | 3566.00 | 3564.96 | 3566.00 | 8.30 | 29603.83 | 3565.01 2014-05-30 06:02:00 | 3566.50 | 3566.87 | 3565.35 | 3565.35 | 27.10 | 96648.90 | 3566.38 2014-05-30 06:03:00 | 3566.06 | 3566.90 | 3565.62 | 3565.65 | 31.75 | 113226.61 | 3566.42 2014-05-30 06:04:00 | 3566.90 | 3569.00 | 3566.90 | 3569.00 | 5.42 | 19340.48 | 3568.35 2014-05-30 06:05:00 | 3569.55 | 3569.55 | 3567.77 | 3568.00 | 18.18 | 64873.36 | 3568.78 2014-05-30 06:06:00 | 3567.94 | 3567.94 | 3563.00 | 3566.07 | 104.29 | 371831.46 | 3565.43 2014-05-30 06:07:00 | 3566.09 | 3566.63 | 3564.02 | 3564.13 | 53.11 | 189387.26 | 3565.81 2014-05-30 06:08:00 | 3564.13 | 3564.13 | 3564.00 | 3564.00 | 10.25 | 36542.24 | 3564.05 2014-05-30 06:09:00 | 3564.02 | 3566.00 | 3564.02 | 3565.00 | 18.93 | 67509.83 | 3565.35 2014-05-30 06:10:00 | 3564.68 | 3565.95 | 3564.00 | 3564.12 | 36.48 | 130055.40 | 3564.82 2014-05-30 06:11:00 | 3564.02 | 3565.00 | 3564.00 | 3564.20 | 46.54 | 165895.12 | 3564.65 2014-05-30 06:12:00 | 3564.22 | 3565.90 | 3563.00 | 3565.90 | 66.99 | 238786.73 | 3564.57 2014-05-30 06:13:00 | 3564.00 | 3564.00 | 3562.91 | 3563.29 | 10.11 | 36025.17 | 3563.67 2014-05-30 06:14:00 | 3563.50 | 3564.87 | 3563.50 | 3564.87 | 13.50 | 48105.27 | 3564.41 2014-05-30 06:15:00 | 3564.91 | 3566.30 | 3564.89 | 3566.30 | 21.49 | 76619.56 | 3565.69 2014-05-30 06:16:00 | 3567.00 | 3568.00 | 3565.00 | 3565.78 | 18.18 | 64843.64 | 3565.97 2014-05-30 06:17:00 | 3565.23 | 3566.84 | 3565.00 | 3566.82 | 6.59 | 23502.86 | 3566.44 2014-05-30 06:18:00 | 3565.57 | 3566.97 | 3565.55 | 3566.50 | 35.34 | 126032.25 | 3566.18 2014-05-30 06:19:00 | 3565.52 | 3566.08 | 3565.52 | 3565.57 | 4.89 | 17429.51 | 3565.78 2014-05-30 06:20:00 | 3565.58 | 3566.04 | 3565.00 | 3566.00 | 23.80 | 84854.54 | 3565.47 2014-05-30 06:21:00 | 3566.02 | 3566.98 | 3566.00 | 3566.88 | 28.01 | 99892.97 | 3566.59 2014-05-30 06:22:00 | 3566.06 | 3567.00 | 3566.06 | 3566.18 | 7.70 | 27476.29 | 3566.96 2014-05-30 06:23:00 | 3566.24 | 3567.00 | 3566.24 | 3567.00 | 4.12 | 14695.31 | 3566.82 2014-05-30 06:24:00 | 3566.88 | 3568.53 | 3566.88 | 3567.07 | 16.51 | 58894.76 | 3567.43 2014-05-30 06:25:00 | 3568.46 | 3570.13 | 3567.01 | 3568.13 | 57.96 | 206816.95 | 3568.09 2014-05-30 06:26:00 | 3568.15 | 3569.75 | 3567.97 | 3567.98 | 56.64 | 202131.34 | 3568.77 2014-05-30 06:27:00 | 3567.98 | 3567.98 | 3566.21 | 3566.78 | 19.54 | 69685.66 | 3566.86 2014-05-30 06:28:00 | 3567.38 | 3567.38 | 3565.54 | 3565.54 | 22.53 | 80343.17 | 3566.69 2014-05-30 06:29:00 | 3565.54 | 3565.54 | 3563.82 | 3563.84 | 15.06 | 53671.63 | 3564.33 2014-05-30 06:30:00 | 3563.84 | 3565.00 | 3563.00 | 3563.02 | 56.86 | 202633.97 | 3563.74 2014-05-30 06:31:00 | 3563.17 | 3564.65 | 3563.00 | 3563.00 | 48.05 | 171221.82 | 3563.11 2014-05-30 06:32:00 | 3562.70 | 3563.53 | 3562.05 | 3563.00 | 9.05 | 32248.46 | 3562.97 2014-05-30 06:33:00 | 3563.19 | 3563.19 | 3562.03 | 3562.05 | 18.82 | 67060.12 | 3562.67 2014-05-30 06:34:00 | 3562.05 | 3562.98 | 3560.00 | 3560.00 | 80.96 | 288302.28 | 3561.09 2014-05-30 06:35:00 | 3560.00 | 3560.02 | 3558.00 | 3559.00 | 53.11 | 189040.83 | 3559.69 2014-05-30 06:36:00 | 3559.45 | 3559.49 | 3555.33 | 3556.94 | 58.17 | 206933.22 | 3557.69 2014-05-30 06:37:00 | 3557.05 | 3560.00 | 3556.37 | 3560.00 | 55.14 | 196252.21 | 3558.97 2014-05-30 06:38:00 | 3560.00 | 3560.82 | 3560.00 | 3560.80 | 6.55 | 23319.16 | 3560.72 2014-05-30 06:39:00 | 3560.84 | 3560.84 | 3558.04 | 3558.04 | 44.66 | 158958.88 | 3559.23 2014-05-30 06:40:00 | 3558.04 | 3558.20 | 3557.98 | 3558.00 | 19.19 | 68268.41 | 3558.06 2014-05-30 06:41:00 | 3557.04 | 3557.04 | 3556.04 | 3556.04 | 33.58 | 119449.23 | 3556.84 2014-05-30 06:42:00 | 3556.92 | 3557.00 | 3549.19 | 3551.08 | 200.28 | 711348.36 | 3551.72 2014-05-30 06:43:00 | 3551.31 | 3552.02 | 3549.00 | 3550.01 | 117.17 | 415978.48 | 3550.12 2014-05-30 06:44:00 | 3551.00 | 3551.04 | 3548.15 | 3550.00 | 42.34 | 150316.23 | 3550.39 2014-05-30 06:45:00 | 3549.06 | 3550.00 | 3547.00 | 3549.28 | 69.59 | 246949.18 | 3548.48 2014-05-30 06:46:00 | 3549.30 | 3550.11 | 3548.00 | 3549.00 | 72.08 | 255828.21 | 3549.32 2014-05-30 06:47:00 | 3549.00 | 3552.95 | 3548.38 | 3551.87 | 69.28 | 245980.92 | 3550.48 2014-05-30 06:48:00 | 3551.78 | 3553.00 | 3550.00 | 3551.77 | 63.71 | 226281.01 | 3551.96 2014-05-30 06:49:00 | 3551.70 | 3553.00 | 3549.02 | 3550.38 | 93.75 | 332908.88 | 3550.91 2014-05-30 06:50:00 | 3551.83 | 3553.98 | 3551.74 | 3552.14 | 30.98 | 110075.36 | 3552.77 2014-05-30 06:51:00 | 3552.14 | 3554.87 | 3552.14 | 3554.87 | 43.89 | 155955.09 | 3553.48 2014-05-30 06:52:00 | 3554.05 | 3556.89 | 3554.05 | 3555.08 | 67.53 | 240075.60 | 3555.36 2014-05-30 06:53:00 | 3555.08 | 3556.00 | 3554.90 | 3554.90 | 39.73 | 141236.67 | 3555.09 2014-05-30 06:54:00 | 3554.90 | 3554.92 | 3552.00 | 3553.00 | 39.43 | 140119.18 | 3553.44 2014-05-30 06:55:00 | 3553.00 | 3553.79 | 3550.16 | 3553.02 | 36.19 | 128561.26 | 3552.30 2014-05-30 06:56:00 | 3553.04 | 3555.00 | 3553.00 | 3553.78 | 32.41 | 115175.15 | 3553.58 2014-05-30 06:57:00 | 3554.02 | 3554.02 | 3551.95 | 3553.00 | 46.89 | 166605.20 | 3552.96 2014-05-30 06:58:00 | 3553.08 | 3554.00 | 3552.14 | 3553.13 | 34.61 | 122971.04 | 3552.84 2014-05-30 06:59:00 | 3554.00 | 3555.00 | 3553.26 | 3555.00 | 31.67 | 112562.82 | 3554.47 2014-05-30 07:00:00 | 3555.00 | 3555.90 | 3554.00 | 3554.00 | 39.06 | 138857.79 | 3554.62 2014-05-30 07:01:00 | 3554.00 | 3554.49 | 3553.00 | 3553.98 | 47.00 | 167016.05 | 3553.84 2014-05-30 07:02:00 | 3553.90 | 3555.00 | 3553.20 | 3553.78 | 41.15 | 146216.95 | 3553.70 2014-05-30 07:03:00 | 3554.00 | 3555.00 | 3553.41 | 3553.50 | 45.94 | 163268.96 | 3554.35 2014-05-30 07:04:00 | 3553.50 | 3554.00 | 3553.31 | 3554.00 | 12.61 | 44815.48 | 3553.68 2014-05-30 07:05:00 | 3554.00 | 3555.00 | 3554.00 | 3554.02 | 25.93 | 92169.68 | 3554.69 2014-05-30 07:06:00 | 3554.04 | 3554.04 | 3553.33 | 3553.72 | 7.91 | 28104.69 | 3553.96 2014-05-30 07:07:00 | 3553.72 | 3555.00 | 3553.72 | 3554.00 | 44.07 | 156648.42 | 3554.46 2014-05-30 07:08:00 | 3553.98 | 3553.98 | 3553.00 | 3553.00 | 36.87 | 131016.61 | 3553.19 2014-05-30 07:09:00 | 3553.85 | 3554.88 | 3552.50 | 3554.00 | 45.34 | 161106.14 | 3553.13 2014-05-30 07:10:00 | 3553.98 | 3554.00 | 3553.42 | 3554.00 | 14.05 | 49935.53 | 3553.88 2014-05-30 07:11:00 | 3554.00 | 3555.00 | 3554.00 | 3555.00 | 45.25 | 160848.16 | 3554.81 2014-05-30 07:12:00 | 3555.05 | 3556.00 | 3555.04 | 3556.00 | 10.85 | 38592.69 | 3555.95 2014-05-30 07:13:00 | 3556.00 | 3557.99 | 3555.50 | 3556.98 | 24.49 | 87094.01 | 3556.45 2014-05-30 07:14:00 | 3556.98 | 3558.00 | 3556.44 | 3557.62 | 21.37 | 76007.47 | 3557.07 2014-05-30 07:15:00 | 3557.72 | 3557.72 | 3556.93 | 3556.93 | 2.82 | 10020.38 | 3557.11 2014-05-30 07:16:00 | 3556.62 | 3556.62 | 3555.00 | 3555.49 | 17.13 | 60891.63 | 3555.72 2014-05-30 07:17:00 | 3555.50 | 3555.50 | 3555.00 | 3555.30 | 10.14 | 36060.96 | 3555.26 2014-05-30 07:18:00 | 3555.02 | 3555.32 | 3554.00 | 3554.80 | 12.85 | 45689.72 | 3554.79 2014-05-30 07:19:00 | 3554.00 | 3554.72 | 3554.00 | 3554.72 | 7.44 | 26437.51 | 3554.38 2014-05-30 07:20:00 | 3554.00 | 3556.00 | 3553.41 | 3556.00 | 37.39 | 132943.71 | 3555.50 2014-05-30 07:21:00 | 3556.00 | 3556.00 | 3555.75 | 3555.75 | 10.37 | 36861.38 | 3555.99 2014-05-30 07:22:00 | 3556.00 | 3557.00 | 3556.00 | 3557.00 | 13.57 | 48265.17 | 3556.23 2014-05-30 07:23:00 | 3556.07 | 3557.98 | 3556.07 | 3556.24 | 10.67 | 37952.78 | 3557.29 2014-05-30 07:24:00 | 3557.00 | 3557.88 | 3556.24 | 3557.88 | 2.69 | 9582.52 | 3556.99 2014-05-30 07:25:00 | 3557.88 | 3558.00 | 3557.04 | 3558.00 | 11.83 | 42095.73 | 3557.79 2014-05-30 07:26:00 | 3557.09 | 3557.09 | 3557.09 | 3557.09 | 2.00 | 7114.18 | 3557.09 2014-05-30 07:27:00 | 3557.15 | 3557.80 | 3557.15 | 3557.78 | 15.56 | 55349.70 | 3557.64 2014-05-30 07:28:00 | 3557.82 | 3558.64 | 3557.82 | 3558.64 | 12.19 | 43378.49 | 3558.24 2014-05-30 07:29:00 | 3559.00 | 3560.00 | 3559.00 | 3560.00 | 12.24 | 43560.31 | 3559.43 2014-05-30 07:30:00 | 3559.99 | 3560.00 | 3558.98 | 3559.04 | 19.78 | 70395.22 | 3559.45 2014-05-30 07:31:00 | 3559.04 | 3559.32 | 3558.14 | 3558.71 | 18.94 | 67395.57 | 3558.75 2014-05-30 07:32:00 | 3558.00 | 3560.00 | 3557.84 | 3560.00 | 3.98 | 14154.97 | 3559.21 2014-05-30 07:33:00 | 3559.81 | 3560.62 | 3558.40 | 3560.09 | 49.38 | 175757.67 | 3559.58 2014-05-30 07:34:00 | 3560.12 | 3565.00 | 3558.30 | 3562.03 | 62.23 | 221683.12 | 3562.49 2014-05-30 07:35:00 | 3564.00 | 3564.98 | 3562.10 | 3563.49 | 52.19 | 185982.31 | 3563.70 2014-05-30 07:36:00 | 3564.44 | 3564.46 | 3563.49 | 3563.51 | 21.33 | 76005.99 | 3563.84 2014-05-30 07:37:00 | 3563.96 | 3564.98 | 3563.50 | 3563.50 | 19.95 | 71124.16 | 3564.23 2014-05-30 07:38:00 | 3563.49 | 3564.00 | 3563.08 | 3564.00 | 19.00 | 67711.31 | 3563.57 2014-05-30 07:39:00 | 3564.00 | 3565.99 | 3564.00 | 3565.99 | 44.60 | 158988.03 | 3564.91 2014-05-30 07:40:00 | 3564.19 | 3565.94 | 3564.04 | 3564.70 | 19.10 | 68067.54 | 3564.49 2014-05-30 07:41:00 | 3564.08 | 3564.70 | 3560.26 | 3561.97 | 17.54 | 62506.17 | 3563.03 2014-05-30 07:42:00 | 3562.00 | 3563.00 | 3560.10 | 3561.50 | 46.03 | 163932.90 | 3561.51 2014-05-30 07:43:00 | 3561.51 | 3562.00 | 3560.29 | 3560.55 | 38.05 | 135480.26 | 3560.96 2014-05-30 07:44:00 | 3560.58 | 3562.00 | 3560.00 | 3560.06 | 41.59 | 148067.92 | 3560.27 2014-05-30 07:45:00 | 3562.07 | 3562.97 | 3560.10 | 3562.08 | 43.31 | 154280.09 | 3561.90 2014-05-30 07:46:00 | 3562.08 | 3563.08 | 3561.00 | 3563.08 | 17.15 | 61104.88 | 3562.55 2014-05-30 07:47:00 | 3563.41 | 3563.41 | 3561.12 | 3562.11 | 35.01 | 124701.29 | 3562.39 2014-05-30 07:48:00 | 3562.16 | 3562.76 | 3561.09 | 3562.46 | 63.22 | 225186.75 | 3561.84 2014-05-30 07:49:00 | 3561.01 | 3562.17 | 3560.06 | 3560.69 | 9.14 | 32551.61 | 3560.67 2014-05-30 07:50:00 | 3560.27 | 3561.24 | 3559.98 | 3560.00 | 44.40 | 158071.51 | 3560.25 2014-05-30 07:51:00 | 3560.00 | 3560.00 | 3558.02 | 3558.44 | 9.47 | 33691.22 | 3558.43 2014-05-30 07:52:00 | 3558.42 | 3558.42 | 3555.06 | 3558.00 | 43.94 | 156323.66 | 3557.34 2014-05-30 07:53:00 | 3557.00 | 3558.44 | 3557.00 | 3558.06 | 15.24 | 54213.68 | 3557.79 2014-05-30 07:54:00 | 3558.43 | 3559.00 | 3558.08 | 3558.50 | 12.53 | 44600.38 | 3558.64 2014-05-30 07:55:00 | 3558.50 | 3559.00 | 3558.50 | 3558.77 | 25.26 | 89882.08 | 3558.84 2014-05-30 07:56:00 | 3558.75 | 3560.00 | 3558.75 | 3559.10 | 16.87 | 60037.49 | 3559.04 2014-05-30 07:57:00 | 3560.00 | 3561.98 | 3559.15 | 3560.14 | 26.77 | 95317.90 | 3560.22 2014-05-30 07:58:00 | 3560.21 | 3561.77 | 3560.21 | 3561.04 | 23.18 | 82565.42 | 3561.31 2014-05-30 07:59:00 | 3561.70 | 3561.98 | 3560.39 | 3561.00 | 28.06 | 99933.84 | 3561.18 2014-05-30 08:00:00 | 3561.66 | 3562.00 | 3560.38 | 3561.17 | 68.93 | 245457.41 | 3561.22 2014-05-30 08:01:00 | 3561.00 | 3562.10 | 3561.00 | 3562.04 | 38.36 | 136619.77 | 3561.89 2014-05-30 08:02:00 | 3562.10 | 3562.10 | 3560.52 | 3560.52 | 22.02 | 78443.03 | 3561.87 2014-05-30 08:03:00 | 3560.52 | 3560.54 | 3560.00 | 3560.40 | 23.70 | 84367.69 | 3560.42 2014-05-30 08:04:00 | 3560.50 | 3561.00 | 3560.42 | 3561.00 | 4.66 | 16602.35 | 3560.44 2014-05-30 08:05:00 | 3561.00 | 3562.00 | 3561.00 | 3561.80 | 7.22 | 25726.89 | 3561.31 2014-05-30 08:06:00 | 3561.76 | 3563.00 | 3560.00 | 3562.96 | 50.76 | 180807.64 | 3561.87 2014-05-30 08:07:00 | 3562.62 | 3565.02 | 3562.00 | 3564.95 | 48.47 | 172709.54 | 3563.37 2014-05-30 08:08:00 | 3564.40 | 3564.92 | 3563.00 | 3563.21 | 67.03 | 238872.54 | 3563.93 2014-05-30 08:09:00 | 3564.70 | 3564.89 | 3563.02 | 3563.27 | 15.92 | 56725.58 | 3563.61 2014-05-30 08:10:00 | 3563.19 | 3563.19 | 3562.02 | 3562.02 | 15.04 | 53577.73 | 3562.35 2014-05-30 08:11:00 | 3562.04 | 3562.04 | 3560.00 | 3560.14 | 69.94 | 249046.75 | 3560.91 2014-05-30 08:12:00 | 3560.10 | 3560.71 | 3559.00 | 3559.94 | 20.19 | 71882.69 | 3559.61 2014-05-30 08:13:00 | 3559.94 | 3560.97 | 3559.02 | 3560.97 | 15.79 | 56225.17 | 3559.91 2014-05-30 08:14:00 | 3560.97 | 3563.99 | 3559.53 | 3560.18 | 9.50 | 33837.54 | 3561.47 2014-05-30 08:15:00 | 3561.74 | 3561.77 | 3560.00 | 3560.88 | 35.94 | 127998.34 | 3561.35 2014-05-30 08:16:00 | 3560.75 | 3561.14 | 3560.21 | 3561.00 | 6.89 | 24523.90 | 3560.38 2014-05-30 08:17:00 | 3560.92 | 3560.92 | 3560.21 | 3560.47 | 13.36 | 47559.66 | 3560.39 2014-05-30 08:18:00 | 3560.98 | 3561.00 | 3560.26 | 3560.96 | 11.43 | 40708.00 | 3560.88 2014-05-30 08:19:00 | 3561.00 | 3562.58 | 3560.30 | 3562.58 | 13.05 | 46467.10 | 3560.97 2014-05-30 08:20:00 | 3562.58 | 3563.00 | 3562.04 | 3562.04 | 8.90 | 31701.78 | 3562.80 2014-05-30 08:21:00 | 3563.00 | 3563.05 | 3562.96 | 3563.03 | 22.08 | 78681.98 | 3563.01 2014-05-30 08:22:00 | 3563.30 | 3564.30 | 3563.30 | 3564.00 | 13.68 | 48756.03 | 3564.04 2014-05-30 08:23:00 | 3564.00 | 3565.04 | 3564.00 | 3565.04 | 22.57 | 80439.72 | 3564.64 2014-05-30 08:24:00 | 3565.07 | 3565.96 | 3565.02 | 3565.04 | 17.71 | 63152.14 | 3565.30 2014-05-30 08:25:00 | 3565.04 | 3565.90 | 3565.02 | 3565.24 | 10.38 | 36988.02 | 3565.11 2014-05-30 08:26:00 | 3565.02 | 3565.72 | 3565.00 | 3565.59 | 13.21 | 47105.00 | 3565.32 2014-05-30 08:27:00 | 3565.59 | 3565.65 | 3564.34 | 3564.34 | 5.31 | 18928.43 | 3565.35 2014-05-30 08:28:00 | 3565.01 | 3565.88 | 3563.06 | 3563.86 | 33.38 | 118973.79 | 3563.80 2014-05-30 08:29:00 | 3563.83 | 3565.00 | 3562.26 | 3562.94 | 30.36 | 108196.64 | 3563.79 2014-05-30 08:30:00 | 3562.26 | 3562.94 | 3561.27 | 3561.30 | 18.00 | 64123.92 | 3562.24 2014-05-30 08:31:00 | 3562.51 | 3562.51 | 3560.30 | 3560.30 | 74.09 | 263901.56 | 3561.81 2014-05-30 08:32:00 | 3562.21 | 3562.21 | 3558.00 | 3558.96 | 31.15 | 110867.07 | 3559.02 2014-05-30 08:33:00 | 3558.96 | 3560.97 | 3558.96 | 3560.00 | 61.09 | 217461.24 | 3559.69 2014-05-30 08:34:00 | 3560.97 | 3560.97 | 3560.00 | 3560.28 | 12.07 | 42964.17 | 3560.47 2014-05-30 08:35:00 | 3560.96 | 3562.59 | 3560.93 | 3562.59 | 12.60 | 44854.12 | 3560.98 2014-05-30 08:36:00 | 3562.00 | 3562.99 | 3560.93 | 3561.98 | 34.41 | 122540.24 | 3561.39 2014-05-30 08:37:00 | 3561.02 | 3561.94 | 3561.00 | 3561.03 | 2.33 | 8286.59 | 3561.06 2014-05-30 08:38:00 | 3561.94 | 3562.01 | 3561.20 | 3562.00 | 16.37 | 58323.63 | 3561.97 2014-05-30 08:39:00 | 3561.99 | 3561.99 | 3561.00 | 3561.96 | 16.34 | 58198.01 | 3561.25 2014-05-30 08:40:00 | 3561.02 | 3561.78 | 3560.96 | 3561.77 | 27.61 | 98336.71 | 3561.12 2014-05-30 08:41:00 | 3561.78 | 3562.00 | 3561.02 | 3562.00 | 17.14 | 61030.36 | 3561.74 2014-05-30 08:42:00 | 3561.80 | 3563.00 | 3561.00 | 3562.11 | 49.04 | 174682.08 | 3562.11 2014-05-30 08:43:00 | 3562.70 | 3562.75 | 3561.03 | 3562.48 | 53.96 | 192206.06 | 3561.88 2014-05-30 08:44:00 | 3562.48 | 3562.48 | 3561.04 | 3561.98 | 13.75 | 48954.14 | 3561.60 2014-05-30 08:45:00 | 3561.05 | 3561.66 | 3561.00 | 3561.66 | 17.31 | 61624.28 | 3561.07 2014-05-30 08:46:00 | 3561.48 | 3562.83 | 3561.48 | 3562.83 | 9.26 | 32978.03 | 3561.73 2014-05-30 08:47:00 | 3562.06 | 3562.36 | 3562.06 | 3562.06 | 0.65 | 2308.30 | 3562.19 2014-05-30 08:48:00 | 3562.38 | 3562.38 | 3561.00 | 3561.00 | 12.47 | 44420.91 | 3561.65 2014-05-30 08:49:00 | 3561.77 | 3561.77 | 3560.00 | 3560.90 | 7.98 | 28401.57 | 3560.43 2014-05-30 08:50:00 | 3560.78 | 3561.00 | 3560.00 | 3560.93 | 26.02 | 92637.18 | 3560.50 2014-05-30 08:51:00 | 3560.91 | 3560.98 | 3560.26 | 3560.98 | 4.16 | 14804.90 | 3560.58 2014-05-30 08:52:00 | 3560.38 | 3560.96 | 3560.38 | 3560.96 | 6.88 | 24480.43 | 3560.79 2014-05-30 08:53:00 | 3560.98 | 3561.55 | 3560.64 | 3561.55 | 6.58 | 23420.45 | 3560.96 2014-05-30 08:54:00 | 3561.00 | 3562.00 | 3561.00 | 3562.00 | 3.40 | 12109.31 | 3561.56 2014-05-30 08:55:00 | 3562.00 | 3562.60 | 3562.00 | 3562.50 | 10.30 | 36690.48 | 3562.18 2014-05-30 08:56:00 | 3562.48 | 3563.00 | 3562.48 | 3563.00 | 17.77 | 63308.76 | 3562.68 2014-05-30 08:57:00 | 3562.50 | 3563.00 | 3561.38 | 3561.56 | 55.79 | 198757.09 | 3562.40 2014-05-30 08:58:00 | 3561.66 | 3562.97 | 3561.66 | 3561.89 | 10.41 | 37072.01 | 3562.56 2014-05-30 08:59:00 | 3562.10 | 3564.00 | 3561.58 | 3561.62 | 26.75 | 95278.96 | 3562.50 2014-05-30 09:00:00 | 3563.00 | 3564.99 | 3561.63 | 3564.99 | 26.58 | 94739.01 | 3563.76 2014-05-30 09:01:00 | 3564.94 | 3565.00 | 3563.27 | 3565.00 | 75.43 | 268844.57 | 3564.35 2014-05-30 09:02:00 | 3565.00 | 3568.32 | 3564.14 | 3566.24 | 77.28 | 275563.95 | 3565.92 2014-05-30 09:03:00 | 3567.61 | 3574.00 | 3566.24 | 3572.00 | 77.45 | 276442.12 | 3569.39 2014-05-30 09:04:00 | 3570.09 | 3573.98 | 3570.09 | 3570.50 | 69.47 | 248173.59 | 3572.28 2014-05-30 09:05:00 | 3570.02 | 3576.88 | 3565.73 | 3576.88 | 65.79 | 235025.81 | 3572.31 2014-05-30 09:06:00 | 3575.02 | 3577.00 | 3574.45 | 3576.00 | 104.00 | 371856.24 | 3575.47 2014-05-30 09:07:00 | 3576.00 | 3576.00 | 3570.96 | 3573.91 | 131.31 | 469089.42 | 3572.52 2014-05-30 09:08:00 | 3573.97 | 3577.00 | 3572.54 | 3574.32 | 39.96 | 142833.80 | 3574.51 2014-05-30 09:09:00 | 3574.99 | 3578.00 | 3574.99 | 3576.17 | 41.52 | 148466.65 | 3575.61 2014-05-30 09:10:00 | 3577.94 | 3578.12 | 3576.12 | 3578.12 | 88.23 | 315619.20 | 3577.35 2014-05-30 09:11:00 | 3578.13 | 3582.00 | 3578.13 | 3581.02 | 166.22 | 595041.12 | 3579.93 2014-05-30 09:12:00 | 3580.02 | 3580.69 | 3576.00 | 3577.83 | 36.40 | 130260.73 | 3578.40 2014-05-30 09:13:00 | 3577.83 | 3579.57 | 3576.03 | 3579.00 | 48.34 | 172969.54 | 3578.04 2014-05-30 09:14:00 | 3579.00 | 3579.00 | 3576.02 | 3577.02 | 45.17 | 161601.14 | 3577.30 2014-05-30 09:15:00 | 3577.00 | 3577.02 | 3573.08 | 3573.98 | 53.77 | 192233.14 | 3575.03 2014-05-30 09:16:00 | 3573.91 | 3575.80 | 3573.91 | 3575.80 | 28.82 | 103013.03 | 3574.48 2014-05-30 09:17:00 | 3574.58 | 3578.00 | 3574.56 | 3577.68 | 25.07 | 89675.01 | 3576.56 2014-05-30 09:18:00 | 3577.39 | 3579.66 | 3576.20 | 3577.03 | 89.79 | 321249.30 | 3577.98 2014-05-30 09:19:00 | 3577.03 | 3579.80 | 3577.03 | 3579.00 | 43.41 | 155338.09 | 3578.64 2014-05-30 09:20:00 | 3578.60 | 3578.60 | 3577.00 | 3577.02 | 23.30 | 83336.13 | 3577.27 2014-05-30 09:21:00 | 3577.02 | 3578.00 | 3577.00 | 3577.96 | 28.68 | 102616.05 | 3577.47 2014-05-30 09:22:00 | 3577.96 | 3577.96 | 3575.02 | 3575.02 | 50.99 | 182361.90 | 3576.64 2014-05-30 09:23:00 | 3575.04 | 3575.04 | 3572.03 | 3574.03 | 51.86 | 185338.68 | 3573.62 2014-05-30 09:24:00 | 3574.05 | 3575.95 | 3574.00 | 3574.74 | 27.00 | 96530.23 | 3574.80 2014-05-30 09:25:00 | 3575.02 | 3575.02 | 3573.10 | 3573.10 | 20.82 | 74434.27 | 3574.45 2014-05-30 09:26:00 | 3573.14 | 3576.40 | 3573.14 | 3576.22 | 33.57 | 120008.51 | 3575.30 2014-05-30 09:27:00 | 3576.10 | 3578.00 | 3575.55 | 3578.00 | 58.28 | 208467.77 | 3576.94 2014-05-30 09:28:00 | 3578.02 | 3581.38 | 3575.00 | 3579.85 | 106.50 | 381201.96 | 3579.53 2014-05-30 09:29:00 | 3577.00 | 3581.99 | 3577.00 | 3581.44 | 79.91 | 286105.66 | 3580.35 2014-05-30 09:30:00 | 3581.48 | 3588.90 | 3581.48 | 3588.88 | 115.94 | 415703.88 | 3585.39 2014-05-30 09:31:00 | 3588.88 | 3590.35 | 3586.97 | 3590.12 | 169.59 | 608639.16 | 3588.91 2014-05-30 09:32:00 | 3590.12 | 3598.00 | 3589.44 | 3598.00 | 179.67 | 645305.05 | 3591.69 2014-05-30 09:33:00 | 3597.98 | 3622.00 | 3596.00 | 3619.00 | 537.38 | 1939271.19 | 3608.76 2014-05-30 09:34:00 | 3617.50 | 3633.00 | 3614.03 | 3631.97 | 471.79 | 1708888.07 | 3622.16 2014-05-30 09:35:00 | 3633.00 | 3640.10 | 3630.28 | 3640.10 | 394.45 | 1434409.64 | 3636.44 2014-05-30 09:36:00 | 3641.00 | 3654.98 | 3641.00 | 3649.71 | 499.41 | 1822485.64 | 3649.28 2014-05-30 09:37:00 | 3649.78 | 3655.00 | 3632.95 | 3654.98 | 390.95 | 1424694.42 | 3644.18 2014-05-30 09:38:00 | 3654.98 | 3655.98 | 3646.90 | 3655.00 | 267.17 | 976150.36 | 3653.63 2014-05-30 09:39:00 | 3655.00 | 3665.00 | 3654.98 | 3665.00 | 321.37 | 1176395.37 | 3660.55 2014-05-30 09:40:00 | 3665.00 | 3674.99 | 3662.02 | 3673.02 | 268.58 | 984601.74 | 3665.97 2014-05-30 09:41:00 | 3675.00 | 3685.00 | 3672.00 | 3679.92 | 280.38 | 1031315.82 | 3678.23 2014-05-30 09:42:00 | 3678.12 | 3687.00 | 3662.00 | 3664.98 | 241.55 | 888136.47 | 3676.79 2014-05-30 09:43:00 | 3664.98 | 3676.00 | 3661.00 | 3665.37 | 342.73 | 1257062.49 | 3667.80 2014-05-30 09:44:00 | 3667.67 | 3667.67 | 3660.00 | 3665.89 | 265.96 | 973967.65 | 3662.15 2014-05-30 09:45:00 | 3661.56 | 3665.90 | 3655.00 | 3655.00 | 236.80 | 866934.47 | 3660.99 2014-05-30 09:46:00 | 3655.10 | 3669.99 | 3655.00 | 3665.33 | 221.73 | 811786.83 | 3661.15 2014-05-30 09:47:00 | 3668.00 | 3684.00 | 3668.00 | 3680.00 | 357.91 | 1315379.15 | 3675.13 2014-05-30 09:48:00 | 3680.00 | 3698.23 | 3680.00 | 3696.00 | 291.61 | 1076362.77 | 3691.08 2014-05-30 09:49:00 | 3695.99 | 3696.77 | 3690.00 | 3693.02 | 258.90 | 956239.34 | 3693.51 2014-05-30 09:50:00 | 3693.02 | 3693.07 | 3676.04 | 3678.00 | 214.23 | 789176.57 | 3683.78 2014-05-30 09:51:00 | 3680.99 | 3689.98 | 3678.00 | 3681.66 | 167.53 | 617326.23 | 3684.94 2014-05-30 09:52:00 | 3683.85 | 3698.23 | 3682.05 | 3696.00 | 196.26 | 724375.13 | 3690.86 2014-05-30 09:53:00 | 3698.23 | 3730.00 | 3694.11 | 3716.00 | 615.58 | 2285826.26 | 3713.30 2014-05-30 09:54:00 | 3719.92 | 3719.92 | 3700.00 | 3711.96 | 518.09 | 1923796.72 | 3713.26 2014-05-30 09:55:00 | 3709.98 | 3710.00 | 3691.01 | 3697.94 | 272.77 | 1009582.34 | 3701.19 2014-05-30 09:56:00 | 3697.96 | 3704.00 | 3697.95 | 3699.91 | 166.16 | 614787.83 | 3699.89 2014-05-30 09:57:00 | 3701.00 | 3703.00 | 3688.00 | 3688.02 | 143.13 | 528971.29 | 3695.71 2014-05-30 09:58:00 | 3688.00 | 3688.03 | 3675.00 | 3677.96 | 259.89 | 957524.11 | 3684.39 2014-05-30 09:59:00 | 3677.96 | 3695.04 | 3677.94 | 3692.21 | 434.01 | 1600892.64 | 3688.65 2014-05-30 10:00:00 | 3691.51 | 3700.00 | 3689.74 | 3700.00 | 197.47 | 729452.39 | 3694.03 2014-05-30 10:01:00 | 3701.02 | 3703.04 | 3694.00 | 3699.00 | 229.03 | 846853.41 | 3697.61 2014-05-30 10:02:00 | 3698.08 | 3700.00 | 3694.00 | 3694.92 | 164.25 | 607300.96 | 3697.44 2014-05-30 10:03:00 | 3694.92 | 3694.92 | 3686.07 | 3687.98 | 187.29 | 691105.28 | 3690.09 2014-05-30 10:04:00 | 3687.96 | 3698.00 | 3686.20 | 3698.00 | 158.78 | 586372.29 | 3692.89 2014-05-30 10:05:00 | 3697.97 | 3708.00 | 3696.08 | 3702.92 | 488.53 | 1808307.36 | 3701.54 2014-05-30 10:06:00 | 3702.88 | 3704.00 | 3696.38 | 3697.28 | 133.88 | 495587.28 | 3701.67 2014-05-30 10:07:00 | 3697.28 | 3697.28 | 3689.97 | 3690.00 | 117.59 | 434190.16 | 3692.47 2014-05-30 10:08:00 | 3690.00 | 3692.92 | 3685.00 | 3691.43 | 294.07 | 1085191.50 | 3690.22 2014-05-30 10:09:00 | 3692.03 | 3695.00 | 3687.02 | 3690.00 | 205.25 | 757472.19 | 3690.58 2014-05-30 10:10:00 | 3690.02 | 3694.99 | 3685.03 | 3685.06 | 222.31 | 820131.60 | 3689.10 2014-05-30 10:11:00 | 3685.06 | 3686.83 | 3680.00 | 3682.97 | 217.44 | 800747.65 | 3682.67 2014-05-30 10:12:00 | 3682.96 | 3690.00 | 3682.95 | 3689.86 | 91.78 | 338324.77 | 3686.30 2014-05-30 10:13:00 | 3689.86 | 3690.02 | 3686.07 | 3686.10 | 155.97 | 575367.59 | 3689.08 2014-05-30 10:14:00 | 3686.05 | 3690.00 | 3684.93 | 3687.09 | 98.60 | 363446.23 | 3686.07 2014-05-30 10:15:00 | 3687.16 | 3689.49 | 3686.08 | 3689.47 | 78.18 | 288348.55 | 3688.12 2014-05-30 10:16:00 | 3689.12 | 3697.96 | 3689.00 | 3697.96 | 168.00 | 620399.69 | 3692.88 2014-05-30 10:17:00 | 3697.96 | 3704.88 | 3697.96 | 3699.06 | 209.53 | 775299.69 | 3700.18 2014-05-30 10:18:00 | 3699.04 | 3699.04 | 3690.00 | 3692.82 | 156.47 | 578115.38 | 3694.71 2014-05-30 10:19:00 | 3692.80 | 3692.99 | 3687.92 | 3690.01 | 198.43 | 732223.45 | 3690.14 2014-05-30 10:20:00 | 3690.01 | 3694.00 | 3687.92 | 3692.00 | 116.14 | 428580.54 | 3690.27 2014-05-30 10:21:00 | 3691.93 | 3695.02 | 3690.12 | 3695.02 | 71.72 | 264892.94 | 3693.28 2014-05-30 10:22:00 | 3695.98 | 3697.98 | 3694.97 | 3696.00 | 165.31 | 610949.43 | 3695.74 2014-05-30 10:23:00 | 3696.00 | 3698.00 | 3695.84 | 3696.98 | 68.93 | 254806.65 | 3696.71 2014-05-30 10:24:00 | 3696.00 | 3704.48 | 3696.00 | 3699.98 | 321.49 | 1189723.50 | 3700.67 2014-05-30 10:25:00 | 3699.98 | 3703.73 | 3696.99 | 3699.98 | 133.66 | 494594.92 | 3700.40 2014-05-30 10:26:00 | 3700.00 | 3704.48 | 3699.98 | 3702.80 | 196.31 | 726589.12 | 3701.29 2014-05-30 10:27:00 | 3702.77 | 3705.00 | 3701.05 | 3703.75 | 103.60 | 383606.32 | 3702.94 2014-05-30 10:28:00 | 3705.00 | 3708.72 | 3700.00 | 3707.91 | 172.60 | 639573.39 | 3705.59 2014-05-30 10:29:00 | 3708.00 | 3709.28 | 3703.94 | 3703.95 | 109.71 | 406726.05 | 3707.32 2014-05-30 10:30:00 | 3704.94 | 3704.94 | 3694.76 | 3698.83 | 89.35 | 330594.20 | 3699.87 2014-05-30 10:31:00 | 3698.83 | 3706.00 | 3698.08 | 3699.96 | 119.03 | 440436.86 | 3700.34 2014-05-30 10:32:00 | 3699.98 | 3703.00 | 3699.98 | 3701.17 | 71.08 | 263103.83 | 3701.41 2014-05-30 10:33:00 | 3702.97 | 3711.04 | 3701.92 | 3711.04 | 170.33 | 631344.83 | 3706.71 2014-05-30 10:34:00 | 3712.00 | 3722.99 | 3711.04 | 3720.01 | 204.71 | 761150.15 | 3718.24 2014-05-30 10:35:00 | 3720.97 | 3730.00 | 3720.23 | 3728.00 | 298.34 | 1111789.44 | 3726.55 2014-05-30 10:36:00 | 3727.97 | 3728.75 | 3725.08 | 3725.95 | 97.85 | 364656.61 | 3726.69 2014-05-30 10:37:00 | 3725.93 | 3738.00 | 3725.93 | 3731.00 | 251.10 | 937025.21 | 3731.68 2014-05-30 10:38:00 | 3730.62 | 3740.00 | 3727.02 | 3737.00 | 124.03 | 463132.57 | 3734.13 2014-05-30 10:39:00 | 3737.13 | 3740.01 | 3730.02 | 3731.99 | 348.88 | 1303355.17 | 3735.84 2014-05-30 10:40:00 | 3731.99 | 3733.00 | 3719.99 | 3719.99 | 262.76 | 978796.72 | 3725.03 2014-05-30 10:41:00 | 3719.99 | 3724.58 | 3715.08 | 3723.02 | 266.08 | 990196.33 | 3721.44 2014-05-30 10:42:00 | 3723.04 | 3733.96 | 3723.01 | 3733.96 | 146.77 | 547120.23 | 3727.69 2014-05-30 10:43:00 | 3733.93 | 3733.96 | 3726.00 | 3729.02 | 116.36 | 433960.93 | 3729.37 2014-05-30 10:44:00 | 3730.00 | 3739.00 | 3730.00 | 3733.34 | 121.40 | 453467.92 | 3735.20 2014-05-30 10:45:00 | 3733.35 | 3735.00 | 3730.00 | 3733.03 | 127.84 | 477202.52 | 3732.72 2014-05-30 10:46:00 | 3733.03 | 3733.90 | 3730.00 | 3732.35 | 164.38 | 613532.53 | 3732.47 2014-05-30 10:47:00 | 3732.02 | 3732.07 | 3724.00 | 3726.00 | 84.35 | 314495.81 | 3728.29 2014-05-30 10:48:00 | 3726.13 | 3728.00 | 3723.98 | 3727.00 | 159.90 | 595742.49 | 3725.67 2014-05-30 10:49:00 | 3726.97 | 3726.97 | 3722.00 | 3723.75 | 80.07 | 298224.72 | 3724.41 2014-05-30 10:50:00 | 3722.15 | 3725.02 | 3722.00 | 3723.77 | 104.61 | 389490.80 | 3723.23 2014-05-30 10:51:00 | 3724.97 | 3726.98 | 3723.81 | 3726.00 | 107.88 | 401899.22 | 3725.53 2014-05-30 10:52:00 | 3725.92 | 3726.90 | 3724.05 | 3724.11 | 123.65 | 460696.12 | 3725.81 2014-05-30 10:53:00 | 3725.87 | 3725.91 | 3721.00 | 3724.11 | 101.74 | 378737.72 | 3722.68 2014-05-30 10:54:00 | 3724.09 | 3726.00 | 3723.05 | 3726.00 | 58.07 | 216290.92 | 3724.40 2014-05-30 10:55:00 | 3726.00 | 3728.00 | 3721.98 | 3728.00 | 144.85 | 539740.46 | 3726.18 2014-05-30 10:56:00 | 3728.00 | 3735.00 | 3726.13 | 3735.00 | 130.83 | 488318.06 | 3732.58 2014-05-30 10:57:00 | 3737.77 | 3741.00 | 3730.08 | 3731.83 | 119.36 | 445689.50 | 3734.06 2014-05-30 10:58:00 | 3731.81 | 3734.00 | 3729.05 | 3731.00 | 115.40 | 430526.26 | 3730.76 2014-05-30 10:59:00 | 3730.17 | 3733.96 | 3728.02 | 3730.98 | 84.35 | 314697.26 | 3730.72 2014-05-30 11:00:00 | 3729.00 | 3730.88 | 3728.00 | 3729.05 | 77.95 | 290713.52 | 3729.34 2014-05-30 11:01:00 | 3729.05 | 3732.00 | 3727.00 | 3731.01 | 127.21 | 474495.60 | 3729.99 2014-05-30 11:02:00 | 3731.01 | 3735.00 | 3730.10 | 3733.97 | 55.48 | 207111.48 | 3733.02 2014-05-30 11:03:00 | 3733.02 | 3734.74 | 3729.04 | 3730.90 | 42.20 | 157504.06 | 3731.97 2014-05-30 11:04:00 | 3729.72 | 3732.00 | 3729.08 | 3731.98 | 57.94 | 216147.62 | 3730.80 2014-05-30 11:05:00 | 3731.98 | 3731.98 | 3728.10 | 3729.00 | 29.68 | 110692.65 | 3729.66 2014-05-30 11:06:00 | 3729.90 | 3729.90 | 3723.00 | 3723.15 | 88.32 | 329078.88 | 3726.03 2014-05-30 11:07:00 | 3723.12 | 3727.98 | 3720.00 | 3723.42 | 130.21 | 484806.00 | 3723.35 2014-05-30 11:08:00 | 3724.00 | 3728.03 | 3711.37 | 3719.85 | 164.43 | 612033.80 | 3722.09 2014-05-30 11:09:00 | 3713.02 | 3717.95 | 3706.22 | 3706.98 | 94.80 | 351612.80 | 3708.88 2014-05-30 11:10:00 | 3706.98 | 3713.02 | 3706.90 | 3708.01 | 154.07 | 571574.44 | 3709.88 2014-05-30 11:11:00 | 3709.97 | 3709.97 | 3692.21 | 3696.94 | 190.30 | 704186.66 | 3700.38 2014-05-30 11:12:00 | 3694.27 | 3696.88 | 3689.98 | 3694.98 | 186.82 | 689875.88 | 3692.73 2014-05-30 11:13:00 | 3694.98 | 3702.00 | 3691.88 | 3699.00 | 214.18 | 791565.55 | 3695.73 2014-05-30 11:14:00 | 3702.92 | 3704.78 | 3696.54 | 3698.00 | 113.14 | 418410.86 | 3698.20 2014-05-30 11:15:00 | 3697.02 | 3701.00 | 3696.88 | 3701.00 | 79.46 | 293865.36 | 3698.33 2014-05-30 11:16:00 | 3701.04 | 3707.96 | 3701.00 | 3706.97 | 131.88 | 488633.86 | 3705.14 2014-05-30 11:17:00 | 3706.97 | 3706.98 | 3698.02 | 3700.00 | 176.59 | 653746.62 | 3702.08 2014-05-30 11:18:00 | 3701.00 | 3703.88 | 3700.00 | 3703.00 | 160.66 | 594528.79 | 3700.56 2014-05-30 11:19:00 | 3702.97 | 3707.40 | 3701.14 | 3704.97 | 163.86 | 606964.31 | 3704.23 2014-05-30 11:20:00 | 3704.95 | 3710.00 | 3702.02 | 3707.88 | 135.68 | 502997.35 | 3707.12 2014-05-30 11:21:00 | 3707.92 | 3717.96 | 3707.92 | 3713.95 | 147.17 | 546212.56 | 3711.39 2014-05-30 11:22:00 | 3712.48 | 3713.91 | 3709.30 | 3709.33 | 137.80 | 511406.61 | 3711.20 2014-05-30 11:23:00 | 3709.33 | 3710.98 | 3709.00 | 3709.00 | 75.81 | 281256.28 | 3710.02 2014-05-30 11:24:00 | 3709.22 | 3710.70 | 3707.88 | 3710.57 | 114.45 | 424570.64 | 3709.66 2014-05-30 11:25:00 | 3710.99 | 3711.02 | 3707.90 | 3707.95 | 150.97 | 560076.32 | 3709.80 2014-05-30 11:26:00 | 3707.94 | 3710.18 | 3707.88 | 3710.02 | 85.90 | 318564.42 | 3708.64 2014-05-30 11:27:00 | 3710.04 | 3714.67 | 3710.02 | 3714.57 | 92.43 | 343014.76 | 3711.24 2014-05-30 11:28:00 | 3712.97 | 3718.00 | 3712.95 | 3717.12 | 73.47 | 273019.33 | 3715.86 2014-05-30 11:29:00 | 3717.14 | 3719.78 | 3715.00 | 3718.93 | 122.42 | 455088.62 | 3717.59 2014-05-30 11:30:00 | 3718.84 | 3719.05 | 3717.00 | 3717.00 | 92.42 | 343579.28 | 3717.75 2014-05-30 11:31:00 | 3717.10 | 3717.98 | 3709.09 | 3717.81 | 172.78 | 642081.76 | 3716.12 2014-05-30 11:32:00 | 3716.17 | 3717.81 | 3713.00 | 3713.98 | 50.39 | 187201.86 | 3714.99 2014-05-30 11:33:00 | 3713.98 | 3714.00 | 3709.01 | 3709.01 | 46.99 | 174360.07 | 3710.97 2014-05-30 11:34:00 | 3709.07 | 3713.36 | 3709.00 | 3711.10 | 93.17 | 345717.60 | 3710.45 2014-05-30 11:35:00 | 3712.00 | 3713.00 | 3709.94 | 3710.89 | 70.99 | 263502.06 | 3711.61 2014-05-30 11:36:00 | 3710.84 | 3713.00 | 3708.93 | 3712.46 | 124.16 | 460844.83 | 3711.76 2014-05-30 11:37:00 | 3712.31 | 3713.00 | 3708.95 | 3709.88 | 115.06 | 427068.10 | 3711.86 2014-05-30 11:38:00 | 3709.78 | 3711.00 | 3706.94 | 3710.65 | 37.44 | 138855.77 | 3709.25 2014-05-30 11:39:00 | 3710.63 | 3711.00 | 3701.08 | 3708.96 | 122.06 | 452434.64 | 3706.69 2014-05-30 11:40:00 | 3708.23 | 3708.94 | 3705.10 | 3706.97 | 9.25 | 34282.76 | 3707.45 2014-05-30 11:41:00 | 3705.31 | 3708.42 | 3705.26 | 3707.29 | 25.84 | 95780.44 | 3707.10 2014-05-30 11:42:00 | 3708.78 | 3710.00 | 3708.00 | 3709.26 | 24.86 | 92207.11 | 3708.61 2014-05-30 11:43:00 | 3709.83 | 3711.33 | 3709.83 | 3710.00 | 69.97 | 259651.36 | 3710.63 2014-05-30 11:44:00 | 3710.00 | 3718.03 | 3708.00 | 3714.00 | 68.90 | 255831.47 | 3713.03 2014-05-30 11:45:00 | 3714.00 | 3716.98 | 3713.07 | 3715.01 | 79.48 | 295295.02 | 3715.34 2014-05-30 11:46:00 | 3715.03 | 3719.00 | 3715.01 | 3717.16 | 65.31 | 242752.99 | 3716.71 2014-05-30 11:47:00 | 3717.18 | 3722.90 | 3717.16 | 3722.90 | 45.29 | 168446.97 | 3719.54 2014-05-30 11:48:00 | 3721.14 | 3725.00 | 3715.02 | 3715.02 | 124.36 | 462738.81 | 3720.93 2014-05-30 11:49:00 | 3716.95 | 3721.00 | 3716.87 | 3716.96 | 72.16 | 268311.74 | 3718.39 2014-05-30 11:50:00 | 3716.96 | 3718.93 | 3714.89 | 3714.89 | 68.53 | 254703.13 | 3716.94 2014-05-30 11:51:00 | 3714.80 | 3715.96 | 3712.92 | 3715.96 | 31.66 | 117602.85 | 3714.79 2014-05-30 11:52:00 | 3715.02 | 3720.00 | 3715.02 | 3719.00 | 42.62 | 158467.08 | 3717.96 2014-05-30 11:53:00 | 3718.70 | 3720.03 | 3718.50 | 3719.98 | 24.80 | 92239.50 | 3719.18 2014-05-30 11:54:00 | 3719.91 | 3719.91 | 3716.00 | 3717.00 | 51.54 | 191587.72 | 3717.55 2014-05-30 11:55:00 | 3716.00 | 3716.00 | 3713.90 | 3714.98 | 17.75 | 65933.44 | 3715.19 2014-05-30 11:56:00 | 3714.98 | 3714.98 | 3712.90 | 3712.90 | 90.56 | 336310.81 | 3713.60 2014-05-30 11:57:00 | 3712.53 | 3712.96 | 3710.00 | 3712.00 | 61.74 | 229155.53 | 3711.80 2014-05-30 11:58:00 | 3712.81 | 3714.00 | 3711.15 | 3711.72 | 43.17 | 160284.70 | 3712.70 2014-05-30 11:59:00 | 3711.17 | 3717.00 | 3711.17 | 3716.00 | 43.42 | 161273.26 | 3714.01 2014-05-30 12:00:00 | 3716.02 | 3716.96 | 3714.00 | 3716.04 | 67.23 | 249750.48 | 3715.09 2014-05-30 12:01:00 | 3715.00 | 3715.01 | 3713.00 | 3713.74 | 40.04 | 148720.20 | 3713.92 2014-05-30 12:02:00 | 3713.76 | 3714.67 | 3713.76 | 3714.00 | 28.92 | 107413.87 | 3714.04 2014-05-30 12:03:00 | 3714.02 | 3714.48 | 3710.00 | 3710.00 | 68.73 | 255199.03 | 3712.96 2014-05-30 12:04:00 | 3710.65 | 3710.65 | 3709.00 | 3709.12 | 104.68 | 388316.96 | 3709.74 2014-05-30 12:05:00 | 3709.16 | 3712.91 | 3708.00 | 3711.01 | 93.58 | 347171.27 | 3709.73 2014-05-30 12:06:00 | 3711.01 | 3715.03 | 3710.00 | 3711.92 | 74.66 | 277224.34 | 3713.11 2014-05-30 12:07:00 | 3711.07 | 3711.92 | 3710.02 | 3710.84 | 65.21 | 241986.40 | 3710.82 2014-05-30 12:08:00 | 3711.00 | 3711.00 | 3709.89 | 3709.90 | 55.08 | 204365.49 | 3710.07 2014-05-30 12:09:00 | 3710.04 | 3711.00 | 3708.00 | 3709.31 | 79.24 | 293936.07 | 3709.53 2014-05-30 12:10:00 | 3709.31 | 3711.05 | 3707.04 | 3711.05 | 78.63 | 291747.44 | 3710.34 2014-05-30 12:11:00 | 3711.07 | 3713.00 | 3709.94 | 3713.00 | 44.35 | 164591.87 | 3711.54 2014-05-30 12:12:00 | 3713.15 | 3713.46 | 3711.00 | 3711.00 | 63.25 | 234829.72 | 3712.55 2014-05-30 12:13:00 | 3711.01 | 3712.02 | 3710.98 | 3712.00 | 43.20 | 160317.50 | 3711.40 2014-05-30 12:14:00 | 3713.00 | 3713.50 | 3709.98 | 3711.97 | 114.55 | 425124.01 | 3711.16 2014-05-30 12:15:00 | 3711.88 | 3711.96 | 3710.41 | 3711.96 | 29.33 | 108851.60 | 3711.15 2014-05-30 12:16:00 | 3711.27 | 3711.36 | 3709.03 | 3709.03 | 62.40 | 231536.71 | 3710.46 2014-05-30 12:17:00 | 3710.02 | 3710.46 | 3710.00 | 3710.46 | 17.29 | 64140.51 | 3710.12 2014-05-30 12:18:00 | 3710.70 | 3713.36 | 3710.40 | 3712.00 | 94.12 | 349337.88 | 3711.66 2014-05-30 12:19:00 | 3713.36 | 3725.98 | 3713.36 | 3725.04 | 178.35 | 663229.02 | 3718.80 2014-05-30 12:20:00 | 3725.04 | 3748.00 | 3725.03 | 3747.97 | 386.03 | 1442568.01 | 3736.94 2014-05-30 12:21:00 | 3744.02 | 3745.00 | 3735.04 | 3743.96 | 268.36 | 1004010.90 | 3741.31 2014-05-30 12:22:00 | 3743.96 | 3764.00 | 3742.13 | 3757.01 | 407.42 | 1528748.96 | 3752.27 2014-05-30 12:23:00 | 3757.01 | 3764.00 | 3750.24 | 3755.00 | 194.76 | 731873.78 | 3757.80 2014-05-30 12:24:00 | 3754.77 | 3757.00 | 3750.21 | 3757.00 | 141.12 | 529722.15 | 3753.59 2014-05-30 12:25:00 | 3757.00 | 3766.99 | 3757.00 | 3765.11 | 179.43 | 675073.13 | 3762.40 2014-05-30 12:26:00 | 3765.14 | 3765.14 | 3757.25 | 3759.90 | 139.93 | 526283.98 | 3761.13 2014-05-30 12:27:00 | 3761.00 | 3775.00 | 3759.89 | 3775.00 | 197.84 | 745304.70 | 3767.17 2014-05-30 12:28:00 | 3775.00 | 3779.88 | 3769.04 | 3769.97 | 275.54 | 1040631.59 | 3776.77 2014-05-30 12:29:00 | 3769.95 | 3777.70 | 3769.00 | 3774.95 | 197.05 | 743351.90 | 3772.40 2014-05-30 12:30:00 | 3773.05 | 3779.97 | 3771.00 | 3774.96 | 242.88 | 916973.43 | 3775.46 2014-05-30 12:31:00 | 3774.02 | 3786.10 | 3771.00 | 3785.95 | 295.10 | 1114966.26 | 3778.27 2014-05-30 12:32:00 | 3785.00 | 3796.00 | 3778.00 | 3789.00 | 630.94 | 2388372.20 | 3785.41 2014-05-30 12:33:00 | 3789.00 | 3791.77 | 3785.86 | 3790.00 | 232.20 | 879838.54 | 3789.12 2014-05-30 12:34:00 | 3790.00 | 3792.00 | 3781.02 | 3785.10 | 275.61 | 1043717.31 | 3786.98 2014-05-30 12:35:00 | 3785.10 | 3789.90 | 3784.98 | 3788.86 | 167.95 | 635935.56 | 3786.46 2014-05-30 12:36:00 | 3787.02 | 3789.17 | 3781.00 | 3784.92 | 221.40 | 838171.29 | 3785.81 2014-05-30 12:37:00 | 3783.18 | 3785.07 | 3781.24 | 3783.78 | 184.61 | 698622.52 | 3784.36 2014-05-30 12:38:00 | 3783.16 | 3789.00 | 3782.00 | 3789.00 | 220.66 | 835189.49 | 3785.03 2014-05-30 12:39:00 | 3788.93 | 3799.00 | 3788.93 | 3797.97 | 268.29 | 1018079.70 | 3794.66 2014-05-30 12:40:00 | 3797.22 | 3810.00 | 3797.17 | 3805.02 | 522.75 | 1987164.89 | 3801.38 2014-05-30 12:41:00 | 3804.97 | 3805.16 | 3793.03 | 3794.00 | 243.15 | 923452.85 | 3797.95 2014-05-30 12:42:00 | 3793.09 | 3799.00 | 3793.09 | 3796.02 | 246.48 | 935664.15 | 3796.12 2014-05-30 12:43:00 | 3796.02 | 3801.98 | 3789.94 | 3793.00 | 299.93 | 1138401.68 | 3795.58 2014-05-30 12:44:00 | 3792.00 | 3794.00 | 3785.00 | 3789.15 | 243.81 | 923917.68 | 3789.50 2014-05-30 12:45:00 | 3789.30 | 3795.88 | 3787.03 | 3793.50 | 219.93 | 833993.75 | 3792.17 2014-05-30 12:46:00 | 3794.90 | 3805.00 | 3794.90 | 3805.00 | 260.77 | 990517.84 | 3798.48 2014-05-30 12:47:00 | 3804.38 | 3807.74 | 3797.00 | 3800.00 | 341.80 | 1299665.96 | 3802.47 2014-05-30 12:48:00 | 3800.02 | 3806.20 | 3797.00 | 3797.00 | 280.79 | 1067094.01 | 3800.40 2014-05-30 12:49:00 | 3796.98 | 3800.00 | 3789.98 | 3790.80 | 246.90 | 936425.13 | 3792.81 2014-05-30 12:50:00 | 3790.98 | 3791.00 | 3781.97 | 3782.04 | 204.18 | 773124.09 | 3786.46 2014-05-30 12:51:00 | 3782.04 | 3789.99 | 3782.04 | 3787.88 | 275.91 | 1044630.12 | 3786.14 2014-05-30 12:52:00 | 3787.88 | 3788.90 | 3781.00 | 3783.10 | 218.11 | 825717.91 | 3785.73 2014-05-30 12:53:00 | 3784.00 | 3786.00 | 3775.00 | 3777.10 | 283.22 | 1071056.60 | 3781.69 2014-05-30 12:54:00 | 3777.07 | 3782.52 | 3775.00 | 3782.00 | 312.12 | 1179384.24 | 3778.58 2014-05-30 12:55:00 | 3780.05 | 3788.60 | 3780.05 | 3784.95 | 240.99 | 912147.83 | 3784.94 2014-05-30 12:56:00 | 3786.04 | 3793.43 | 3786.00 | 3787.92 | 176.96 | 670316.81 | 3787.87 2014-05-30 12:57:00 | 3787.04 | 3788.81 | 3783.84 | 3783.84 | 108.29 | 410135.38 | 3787.45 2014-05-30 12:58:00 | 3785.00 | 3786.98 | 3783.82 | 3786.98 | 183.07 | 692888.55 | 3784.91 2014-05-30 12:59:00 | 3786.98 | 3788.00 | 3785.20 | 3787.90 | 113.99 | 431605.37 | 3786.51 2014-05-30 13:00:00 | 3787.00 | 3787.06 | 3781.00 | 3784.61 | 157.86 | 597347.84 | 3784.08 2014-05-30 13:01:00 | 3784.63 | 3785.00 | 3781.22 | 3782.00 | 108.49 | 410448.06 | 3783.45 2014-05-30 13:02:00 | 3781.98 | 3782.10 | 3778.16 | 3780.90 | 186.31 | 704429.71 | 3780.87 2014-05-30 13:03:00 | 3779.33 | 3781.00 | 3777.00 | 3780.20 | 139.56 | 527536.51 | 3779.94 2014-05-30 13:04:00 | 3780.20 | 3782.85 | 3777.22 | 3782.16 | 159.51 | 603186.84 | 3781.45 2014-05-30 13:05:00 | 3782.16 | 3782.20 | 3780.00 | 3781.14 | 108.46 | 410144.79 | 3781.46 2014-05-30 13:06:00 | 3781.17 | 3787.00 | 3781.17 | 3785.97 | 97.14 | 367686.44 | 3784.96 2014-05-30 13:07:00 | 3785.97 | 3786.50 | 3783.00 | 3783.00 | 89.95 | 340446.73 | 3785.01 2014-05-30 13:08:00 | 3783.00 | 3785.00 | 3780.00 | 3785.00 | 65.09 | 246223.81 | 3783.05 2014-05-30 13:09:00 | 3785.06 | 3791.99 | 3785.06 | 3790.02 | 99.56 | 377071.77 | 3787.38 2014-05-30 13:10:00 | 3790.07 | 3795.57 | 3790.07 | 3793.00 | 139.78 | 530307.47 | 3793.85 2014-05-30 13:11:00 | 3792.01 | 3793.00 | 3788.02 | 3789.88 | 136.50 | 517447.75 | 3790.80 2014-05-30 13:12:00 | 3788.91 | 3791.99 | 3788.86 | 3791.87 | 71.72 | 271816.92 | 3789.92 2014-05-30 13:13:00 | 3790.54 | 3793.92 | 3790.22 | 3793.43 | 89.67 | 340012.33 | 3791.82 2014-05-30 13:14:00 | 3792.98 | 3793.98 | 3791.00 | 3791.00 | 105.48 | 400076.56 | 3792.88 2014-05-30 13:15:00 | 3790.12 | 3793.02 | 3785.10 | 3788.00 | 116.46 | 441266.58 | 3789.03 2014-05-30 13:16:00 | 3788.58 | 3790.00 | 3782.00 | 3786.06 | 146.14 | 553150.55 | 3785.18 2014-05-30 13:17:00 | 3786.06 | 3792.00 | 3786.02 | 3788.08 | 112.44 | 426117.40 | 3789.63 2014-05-30 13:18:00 | 3788.08 | 3790.04 | 3787.98 | 3789.00 | 64.79 | 245488.62 | 3789.16 2014-05-30 13:19:00 | 3789.00 | 3790.00 | 3787.98 | 3788.97 | 75.31 | 285299.70 | 3788.59 2014-05-30 13:20:00 | 3788.18 | 3788.90 | 3787.00 | 3787.04 | 62.94 | 238400.22 | 3787.74 2014-05-30 13:21:00 | 3787.02 | 3789.64 | 3787.00 | 3787.00 | 66.61 | 252308.34 | 3787.67 2014-05-30 13:22:00 | 3786.97 | 3787.00 | 3780.06 | 3783.93 | 179.02 | 677369.72 | 3783.79 2014-05-30 13:23:00 | 3783.04 | 3783.04 | 3779.95 | 3780.75 | 152.66 | 577218.56 | 3781.20 2014-05-30 13:24:00 | 3782.00 | 3784.07 | 3780.79 | 3783.12 | 81.06 | 306598.07 | 3782.27 2014-05-30 13:25:00 | 3783.12 | 3783.12 | 3777.00 | 3780.00 | 159.83 | 604069.36 | 3779.54 2014-05-30 13:26:00 | 3780.02 | 3785.00 | 3780.00 | 3784.98 | 108.20 | 409276.98 | 3782.77 2014-05-30 13:27:00 | 3785.00 | 3788.00 | 3782.91 | 3786.09 | 56.26 | 212984.38 | 3785.78 2014-05-30 13:28:00 | 3787.00 | 3787.87 | 3783.97 | 3784.09 | 132.39 | 501173.65 | 3785.67 2014-05-30 13:29:00 | 3784.00 | 3785.02 | 3783.09 | 3785.00 | 96.78 | 366298.65 | 3784.78 2014-05-30 13:30:00 | 3785.02 | 3786.02 | 3785.00 | 3785.00 | 47.59 | 180159.09 | 3785.49 2014-05-30 13:31:00 | 3784.92 | 3785.10 | 3784.00 | 3784.00 | 26.32 | 99610.30 | 3784.30 2014-05-30 13:32:00 | 3783.13 | 3783.98 | 3777.94 | 3777.94 | 82.10 | 310430.95 | 3780.95 2014-05-30 13:33:00 | 3777.97 | 3779.02 | 3777.51 | 3778.00 | 58.42 | 220720.14 | 3778.10 2014-05-30 13:34:00 | 3778.00 | 3779.00 | 3773.00 | 3778.95 | 204.41 | 771871.54 | 3776.13 2014-05-30 13:35:00 | 3775.14 | 3780.58 | 3775.12 | 3780.58 | 72.63 | 274375.33 | 3777.51 2014-05-30 13:36:00 | 3780.99 | 3782.96 | 3775.16 | 3779.95 | 111.77 | 422523.77 | 3780.33 2014-05-30 13:37:00 | 3778.00 | 3778.83 | 3775.00 | 3777.98 | 125.45 | 473793.17 | 3776.87 2014-05-30 13:38:00 | 3777.98 | 3779.90 | 3774.97 | 3777.00 | 108.04 | 408019.00 | 3776.69 2014-05-30 13:39:00 | 3776.00 | 3780.00 | 3773.00 | 3780.00 | 101.24 | 382339.62 | 3776.49 2014-05-30 13:40:00 | 3780.02 | 3785.94 | 3780.02 | 3784.98 | 174.22 | 659216.49 | 3783.88 2014-05-30 13:41:00 | 3784.98 | 3785.98 | 3783.98 | 3784.00 | 79.19 | 299718.01 | 3784.94 2014-05-30 13:42:00 | 3783.10 | 3785.04 | 3781.13 | 3785.04 | 66.56 | 251877.51 | 3784.50 2014-05-30 13:43:00 | 3785.03 | 3785.65 | 3784.80 | 3784.80 | 33.67 | 127449.18 | 3785.24 2014-05-30 13:44:00 | 3784.78 | 3785.02 | 3782.00 | 3785.02 | 61.73 | 233530.11 | 3783.15 2014-05-30 13:45:00 | 3785.04 | 3786.00 | 3784.97 | 3784.97 | 51.47 | 194828.14 | 3785.42 2014-05-30 13:46:00 | 3784.00 | 3784.00 | 3782.02 | 3782.03 | 54.17 | 204895.09 | 3782.31 2014-05-30 13:47:00 | 3782.02 | 3782.02 | 3780.10 | 3782.00 | 48.46 | 183209.76 | 3780.79 2014-05-30 13:48:00 | 3782.04 | 3785.00 | 3782.04 | 3783.83 | 40.44 | 153021.12 | 3784.09 2014-05-30 13:49:00 | 3783.77 | 3784.50 | 3783.32 | 3783.36 | 57.96 | 219303.41 | 3783.70 2014-05-30 13:50:00 | 3783.36 | 3784.38 | 3783.36 | 3783.40 | 39.26 | 148538.86 | 3783.85 2014-05-30 13:51:00 | 3783.40 | 3783.92 | 3781.00 | 3781.00 | 57.74 | 218384.72 | 3782.47 2014-05-30 13:52:00 | 3781.02 | 3782.04 | 3778.00 | 3782.04 | 108.41 | 409786.68 | 3779.94 2014-05-30 13:53:00 | 3782.08 | 3783.26 | 3782.00 | 3782.02 | 33.25 | 125761.74 | 3782.54 2014-05-30 13:54:00 | 3782.69 | 3785.00 | 3782.10 | 3783.00 | 110.82 | 419319.47 | 3783.96 2014-05-30 13:55:00 | 3783.02 | 3785.00 | 3782.14 | 3783.00 | 66.60 | 252044.05 | 3784.33 2014-05-30 13:56:00 | 3782.93 | 3785.00 | 3782.50 | 3783.34 | 140.29 | 530788.70 | 3783.43 2014-05-30 13:57:00 | 3784.87 | 3793.00 | 3782.62 | 3793.00 | 177.28 | 671590.40 | 3788.28 2014-05-30 13:58:00 | 3793.02 | 3800.00 | 3793.02 | 3797.02 | 211.55 | 803318.31 | 3797.35 2014-05-30 13:59:00 | 3797.98 | 3803.00 | 3797.02 | 3802.05 | 335.19 | 1273877.43 | 3800.49 2014-05-30 14:00:00 | 3802.05 | 3802.07 | 3793.01 | 3800.09 | 304.70 | 1157788.12 | 3799.79 2014-05-30 14:01:00 | 3801.14 | 3802.00 | 3795.95 | 3795.96 | 117.95 | 448176.04 | 3799.81 2014-05-30 14:02:00 | 3795.98 | 3796.00 | 3781.00 | 3792.79 | 142.82 | 541320.06 | 3790.23 2014-05-30 14:03:00 | 3792.79 | 3796.00 | 3790.03 | 3793.00 | 158.90 | 602739.78 | 3793.32 2014-05-30 14:04:00 | 3792.81 | 3793.12 | 3790.00 | 3791.94 | 136.81 | 518788.05 | 3792.03 2014-05-30 14:05:00 | 3791.91 | 3795.00 | 3790.00 | 3791.00 | 168.89 | 640503.74 | 3792.41 2014-05-30 14:06:00 | 3790.96 | 3791.00 | 3787.00 | 3789.67 | 141.99 | 538021.12 | 3789.09 2014-05-30 14:07:00 | 3788.43 | 3793.00 | 3783.01 | 3783.05 | 174.96 | 662421.28 | 3786.24 2014-05-30 14:08:00 | 3783.05 | 3786.00 | 3780.12 | 3784.00 | 84.81 | 320859.06 | 3783.27 2014-05-30 14:09:00 | 3784.88 | 3787.02 | 3784.88 | 3787.02 | 57.46 | 217546.46 | 3785.85 2014-05-30 14:10:00 | 3787.04 | 3791.02 | 3787.00 | 3791.00 | 173.32 | 656819.80 | 3789.72 2014-05-30 14:11:00 | 3791.02 | 3791.16 | 3788.60 | 3788.60 | 50.17 | 190123.29 | 3789.51 2014-05-30 14:12:00 | 3788.47 | 3788.62 | 3783.04 | 3784.04 | 63.34 | 239791.15 | 3785.96 2014-05-30 14:13:00 | 3785.00 | 3786.00 | 3779.94 | 3784.02 | 165.79 | 626922.25 | 3781.49 2014-05-30 14:14:00 | 3784.24 | 3785.00 | 3780.00 | 3783.00 | 104.09 | 393644.41 | 3781.84 2014-05-30 14:15:00 | 3782.14 | 3788.00 | 3782.14 | 3787.68 | 95.01 | 359687.83 | 3785.67 2014-05-30 14:16:00 | 3787.70 | 3788.00 | 3784.00 | 3784.07 | 78.44 | 296993.52 | 3786.25 2014-05-30 14:17:00 | 3784.07 | 3784.07 | 3780.00 | 3780.06 | 91.51 | 345990.48 | 3780.90 2014-05-30 14:18:00 | 3780.15 | 3782.00 | 3779.98 | 3780.00 | 113.58 | 429358.62 | 3780.26 2014-05-30 14:19:00 | 3780.00 | 3784.00 | 3779.00 | 3780.10 | 80.09 | 302817.67 | 3781.06 2014-05-30 14:20:00 | 3780.12 | 3785.00 | 3780.12 | 3783.03 | 84.44 | 319355.26 | 3782.13 2014-05-30 14:21:00 | 3782.01 | 3783.98 | 3781.21 | 3783.98 | 90.33 | 341652.02 | 3782.14 2014-05-30 14:22:00 | 3782.00 | 3783.72 | 3781.21 | 3783.70 | 59.67 | 225680.26 | 3782.46 2014-05-30 14:23:00 | 3783.72 | 3783.72 | 3779.00 | 3779.04 | 119.56 | 452001.73 | 3780.67 2014-05-30 14:24:00 | 3779.04 | 3779.04 | 3775.99 | 3779.02 | 93.03 | 351471.88 | 3778.01 2014-05-30 14:25:00 | 3779.02 | 3779.86 | 3776.30 | 3779.02 | 74.64 | 282026.29 | 3778.69 2014-05-30 14:26:00 | 3779.02 | 3782.00 | 3779.00 | 3780.00 | 108.98 | 411960.54 | 3780.15 2014-05-30 14:27:00 | 3779.96 | 3780.77 | 3777.22 | 3780.77 | 137.44 | 519428.63 | 3779.23 2014-05-30 14:28:00 | 3779.99 | 3782.00 | 3779.99 | 3780.01 | 71.19 | 269157.94 | 3780.73 2014-05-30 14:29:00 | 3780.03 | 3785.60 | 3780.00 | 3782.75 | 62.22 | 235283.28 | 3781.41 2014-05-30 14:30:00 | 3782.90 | 3786.02 | 3781.19 | 3786.02 | 111.61 | 422405.35 | 3784.59 2014-05-30 14:31:00 | 3786.02 | 3788.00 | 3780.99 | 3782.00 | 94.92 | 359422.83 | 3786.55 2014-05-30 14:32:00 | 3782.97 | 3783.89 | 3779.99 | 3779.99 | 137.56 | 520144.02 | 3781.24 2014-05-30 14:33:00 | 3779.98 | 3781.05 | 3777.00 | 3780.46 | 93.28 | 352535.30 | 3779.28 2014-05-30 14:34:00 | 3780.46 | 3780.46 | 3776.96 | 3776.96 | 42.35 | 159998.81 | 3777.66 2014-05-30 14:35:00 | 3776.30 | 3780.00 | 3776.00 | 3778.04 | 72.05 | 272179.36 | 3777.49 2014-05-30 14:36:00 | 3779.00 | 3780.30 | 3773.87 | 3774.84 | 138.17 | 521803.47 | 3776.64 2014-05-30 14:37:00 | 3774.82 | 3778.00 | 3774.82 | 3775.26 | 57.92 | 218678.17 | 3775.65 2014-05-30 14:38:00 | 3775.96 | 3775.98 | 3769.00 | 3769.00 | 223.20 | 841802.70 | 3771.55 2014-05-30 14:39:00 | 3768.98 | 3770.00 | 3768.01 | 3770.00 | 85.16 | 320983.81 | 3769.14 2014-05-30 14:40:00 | 3769.05 | 3770.00 | 3768.04 | 3769.02 | 64.77 | 244115.01 | 3769.24 2014-05-30 14:41:00 | 3769.22 | 3773.00 | 3769.04 | 3772.02 | 121.46 | 457973.48 | 3770.63 2014-05-30 14:42:00 | 3771.08 | 3771.12 | 3770.02 | 3770.16 | 34.03 | 128303.69 | 3770.75 2014-05-30 14:43:00 | 3770.83 | 3771.00 | 3770.14 | 3770.85 | 58.25 | 219637.06 | 3770.85 2014-05-30 14:44:00 | 3770.85 | 3771.39 | 3766.00 | 3766.06 | 135.29 | 509981.41 | 3769.46 2014-05-30 14:45:00 | 3766.86 | 3766.86 | 3763.00 | 3763.00 | 69.71 | 262426.18 | 3764.76 2014-05-30 14:46:00 | 3762.91 | 3762.91 | 3756.00 | 3757.93 | 146.85 | 552045.88 | 3759.17 2014-05-30 14:47:00 | 3757.93 | 3766.98 | 3756.10 | 3765.00 | 153.18 | 576026.54 | 3760.36 2014-05-30 14:48:00 | 3765.00 | 3767.00 | 3762.98 | 3763.96 | 141.77 | 533821.32 | 3765.46 2014-05-30 14:49:00 | 3763.03 | 3763.88 | 3761.34 | 3762.57 | 53.59 | 201655.34 | 3762.72 2014-05-30 14:50:00 | 3762.57 | 3766.00 | 3762.57 | 3763.96 | 122.06 | 459372.44 | 3763.37 2014-05-30 14:51:00 | 3763.87 | 3770.00 | 3763.78 | 3770.00 | 52.41 | 197368.33 | 3765.92 2014-05-30 14:52:00 | 3769.96 | 3774.00 | 3769.96 | 3771.39 | 135.35 | 510615.36 | 3772.47 2014-05-30 14:53:00 | 3771.38 | 3774.00 | 3770.96 | 3772.96 | 106.73 | 402686.29 | 3773.01 2014-05-30 14:54:00 | 3772.11 | 3772.11 | 3768.03 | 3770.00 | 170.41 | 642539.40 | 3770.46 2014-05-30 14:55:00 | 3769.92 | 3771.00 | 3769.00 | 3769.10 | 90.42 | 340871.61 | 3769.99 2014-05-30 14:56:00 | 3769.90 | 3771.06 | 3769.90 | 3771.02 | 62.59 | 236001.97 | 3770.54 2014-05-30 14:57:00 | 3771.04 | 3772.99 | 3769.93 | 3769.98 | 117.41 | 442688.83 | 3770.61 2014-05-30 14:58:00 | 3769.98 | 3771.32 | 3769.04 | 3770.87 | 63.65 | 239970.01 | 3770.15 2014-05-30 14:59:00 | 3771.32 | 3771.94 | 3760.00 | 3760.00 | 205.77 | 775238.23 | 3767.43 2014-05-30 15:00:00 | 3760.00 | 3768.75 | 3751.40 | 3761.45 | 366.16 | 1375469.25 | 3756.49 2014-05-30 15:01:00 | 3758.59 | 3758.59 | 3741.30 | 3747.90 | 350.39 | 1314101.84 | 3750.45 2014-05-30 15:02:00 | 3747.90 | 3751.02 | 3740.00 | 3743.95 | 230.16 | 862771.29 | 3748.60 2014-05-30 15:03:00 | 3743.95 | 3747.94 | 3740.00 | 3747.79 | 173.82 | 650781.03 | 3743.99 2014-05-30 15:04:00 | 3746.03 | 3752.00 | 3745.00 | 3750.17 | 252.45 | 946085.49 | 3747.65 2014-05-30 15:05:00 | 3752.00 | 3759.80 | 3751.03 | 3757.57 | 103.33 | 388082.48 | 3755.87 2014-05-30 15:06:00 | 3757.57 | 3759.80 | 3755.98 | 3757.96 | 78.74 | 295868.18 | 3757.68 2014-05-30 15:07:00 | 3757.96 | 3761.92 | 3757.00 | 3758.96 | 178.42 | 670745.03 | 3759.42 2014-05-30 15:08:00 | 3757.94 | 3757.94 | 3753.35 | 3756.00 | 169.66 | 637315.49 | 3756.47 2014-05-30 15:09:00 | 3755.98 | 3756.91 | 3751.00 | 3755.10 | 65.46 | 245777.01 | 3754.73 2014-05-30 15:10:00 | 3756.00 | 3756.94 | 3754.00 | 3756.00 | 96.23 | 361391.17 | 3755.65 2014-05-30 15:11:00 | 3756.92 | 3761.95 | 3755.83 | 3760.11 | 149.03 | 560092.92 | 3758.33 2014-05-30 15:12:00 | 3760.13 | 3765.00 | 3759.95 | 3763.03 | 185.63 | 698370.37 | 3762.18 2014-05-30 15:13:00 | 3764.05 | 3769.30 | 3763.08 | 3766.97 | 71.23 | 268236.26 | 3765.67 2014-05-30 15:14:00 | 3766.13 | 3767.25 | 3761.00 | 3761.00 | 78.25 | 294671.40 | 3765.72 2014-05-30 15:15:00 | 3764.54 | 3764.59 | 3759.43 | 3759.90 | 132.44 | 498144.95 | 3761.43 2014-05-30 15:16:00 | 3759.90 | 3759.90 | 3755.98 | 3755.98 | 77.69 | 291908.95 | 3757.21 2014-05-30 15:17:00 | 3755.96 | 3761.00 | 3755.05 | 3760.92 | 59.82 | 224778.68 | 3757.65 2014-05-30 15:18:00 | 3760.93 | 3766.00 | 3759.10 | 3763.02 | 173.56 | 653141.18 | 3763.20 2014-05-30 15:19:00 | 3764.00 | 3767.87 | 3764.00 | 3764.93 | 110.33 | 415429.86 | 3765.20 2014-05-30 15:20:00 | 3764.93 | 3766.95 | 3763.02 | 3766.03 | 52.71 | 198480.41 | 3765.37 2014-05-30 15:21:00 | 3766.78 | 3775.00 | 3765.00 | 3772.10 | 189.30 | 713326.34 | 3768.25 2014-05-30 15:22:00 | 3772.10 | 3775.00 | 3765.00 | 3765.09 | 170.99 | 645087.04 | 3772.59 2014-05-30 15:23:00 | 3765.14 | 3768.91 | 3759.01 | 3759.01 | 274.54 | 1032826.27 | 3762.09 2014-05-30 15:24:00 | 3760.00 | 3764.63 | 3759.98 | 3763.98 | 119.63 | 449921.95 | 3760.82 2014-05-30 15:25:00 | 3763.90 | 3767.56 | 3763.02 | 3765.05 | 128.69 | 484562.66 | 3765.23 2014-05-30 15:26:00 | 3765.03 | 3765.03 | 3759.00 | 3759.02 | 169.22 | 636677.89 | 3762.34 2014-05-30 15:27:00 | 3760.02 | 3760.02 | 3753.94 | 3755.12 | 99.28 | 372933.33 | 3756.34 2014-05-30 15:28:00 | 3757.03 | 3760.97 | 3755.06 | 3759.10 | 95.08 | 357263.32 | 3757.34 2014-05-30 15:29:00 | 3758.03 | 3766.00 | 3758.03 | 3760.21 | 116.43 | 438016.25 | 3761.93 2014-05-30 15:30:00 | 3760.23 | 3766.96 | 3760.00 | 3761.86 | 100.51 | 378180.73 | 3762.54 2014-05-30 15:31:00 | 3762.96 | 3764.89 | 3760.00 | 3760.07 | 85.95 | 323338.42 | 3762.16 2014-05-30 15:32:00 | 3760.97 | 3760.97 | 3757.97 | 3758.03 | 54.63 | 205382.06 | 3759.51 2014-05-30 15:33:00 | 3758.06 | 3763.95 | 3758.05 | 3761.66 | 53.97 | 202960.27 | 3760.75 2014-05-30 15:34:00 | 3761.82 | 3764.00 | 3760.13 | 3763.97 | 40.24 | 151374.37 | 3761.79 2014-05-30 15:35:00 | 3763.87 | 3765.00 | 3762.33 | 3764.00 | 54.28 | 204302.66 | 3763.94 2014-05-30 15:36:00 | 3763.04 | 3764.50 | 3763.04 | 3763.07 | 24.83 | 93458.46 | 3764.08 2014-05-30 15:37:00 | 3763.18 | 3764.48 | 3763.08 | 3763.08 | 47.07 | 177121.51 | 3763.34 2014-05-30 15:38:00 | 3763.13 | 3764.90 | 3763.11 | 3764.90 | 42.83 | 161225.39 | 3764.22 2014-05-30 15:39:00 | 3764.90 | 3765.82 | 3764.13 | 3765.02 | 74.02 | 278673.01 | 3765.04 2014-05-30 15:40:00 | 3765.99 | 3773.00 | 3765.99 | 3773.00 | 58.59 | 220849.48 | 3769.47 2014-05-30 15:41:00 | 3770.03 | 3773.88 | 3770.03 | 3773.88 | 49.41 | 186415.29 | 3772.67 2014-05-30 15:42:00 | 3772.95 | 3773.88 | 3767.02 | 3767.02 | 43.86 | 165378.33 | 3770.68 2014-05-30 15:43:00 | 3767.86 | 3772.06 | 3767.02 | 3770.00 | 106.70 | 402233.09 | 3769.79 2014-05-30 15:44:00 | 3770.00 | 3773.00 | 3769.00 | 3772.90 | 115.73 | 436491.78 | 3771.51 2014-05-30 15:45:00 | 3771.20 | 3774.00 | 3771.09 | 3774.00 | 44.49 | 167846.36 | 3772.42 2014-05-30 15:46:00 | 3774.07 | 3780.00 | 3774.05 | 3778.86 | 198.39 | 749679.42 | 3778.87 2014-05-30 15:47:00 | 3778.86 | 3782.42 | 3778.11 | 3782.42 | 207.87 | 785920.73 | 3780.77 2014-05-30 15:48:00 | 3782.42 | 3784.76 | 3776.15 | 3777.82 | 67.23 | 254137.78 | 3780.35 2014-05-30 15:49:00 | 3776.25 | 3778.00 | 3769.00 | 3770.00 | 124.31 | 469351.39 | 3775.53 2014-05-30 15:50:00 | 3770.00 | 3776.00 | 3769.96 | 3772.96 | 86.13 | 325071.99 | 3774.16 2014-05-30 15:51:00 | 3772.87 | 3772.97 | 3770.25 | 3771.00 | 77.37 | 291814.37 | 3771.77 2014-05-30 15:52:00 | 3771.72 | 3774.99 | 3769.00 | 3774.99 | 44.85 | 169131.11 | 3771.04 2014-05-30 15:53:00 | 3774.99 | 3778.00 | 3771.02 | 3775.00 | 40.45 | 152691.29 | 3775.28 2014-05-30 15:54:00 | 3774.90 | 3777.00 | 3772.97 | 3772.97 | 45.85 | 173064.96 | 3774.84 2014-05-30 15:55:00 | 3774.80 | 3781.06 | 3774.80 | 3781.06 | 57.27 | 216395.87 | 3778.72 2014-05-30 15:56:00 | 3781.06 | 3785.00 | 3779.96 | 3783.88 | 130.51 | 493506.26 | 3781.28 2014-05-30 15:57:00 | 3782.92 | 3783.53 | 3778.00 | 3778.00 | 103.72 | 392154.63 | 3780.93 2014-05-30 15:58:00 | 3778.97 | 3779.96 | 3775.06 | 3776.02 | 64.31 | 242885.94 | 3776.86 2014-05-30 15:59:00 | 3776.02 | 3779.00 | 3775.60 | 3778.00 | 44.12 | 166620.69 | 3776.53 2014-05-30 16:00:00 | 3776.17 | 3780.48 | 3776.00 | 3777.72 | 69.25 | 261653.96 | 3778.34 2014-05-30 16:01:00 | 3777.97 | 3779.93 | 3776.28 | 3778.30 | 37.90 | 143222.55 | 3778.76 2014-05-30 16:02:00 | 3779.00 | 3779.93 | 3776.00 | 3777.09 | 34.25 | 129362.14 | 3777.11 2014-05-30 16:03:00 | 3776.25 | 3777.72 | 3775.01 | 3777.18 | 35.19 | 132884.41 | 3775.77 2014-05-30 16:04:00 | 3777.98 | 3781.93 | 3776.00 | 3778.04 | 49.89 | 188527.06 | 3779.01 2014-05-30 16:05:00 | 3778.05 | 3778.05 | 3776.01 | 3777.23 | 21.14 | 79871.28 | 3777.67 2014-05-30 16:06:00 | 3777.62 | 3778.00 | 3775.12 | 3775.53 | 65.26 | 246433.23 | 3775.94 2014-05-30 16:07:00 | 3775.32 | 3776.00 | 3775.00 | 3775.50 | 43.62 | 164674.62 | 3775.30 2014-05-30 16:08:00 | 3776.00 | 3778.50 | 3775.99 | 3776.33 | 44.43 | 167788.57 | 3776.81 2014-05-30 16:09:00 | 3776.35 | 3777.76 | 3776.35 | 3777.05 | 5.49 | 20737.37 | 3777.30 2014-05-30 16:10:00 | 3776.58 | 3776.64 | 3773.93 | 3773.93 | 27.17 | 102572.29 | 3775.48 2014-05-30 16:11:00 | 3774.02 | 3776.80 | 3774.02 | 3775.05 | 12.28 | 46341.31 | 3774.95 2014-05-30 16:12:00 | 3775.95 | 3775.95 | 3774.93 | 3775.00 | 2.63 | 9940.76 | 3775.45 2014-05-30 16:13:00 | 3775.16 | 3776.00 | 3774.99 | 3776.00 | 6.43 | 24266.15 | 3775.07 2014-05-30 16:14:00 | 3775.78 | 3775.80 | 3775.78 | 3775.80 | 4.05 | 15299.48 | 3775.78 2014-05-30 16:15:00 | 3775.14 | 3775.47 | 3775.00 | 3775.43 | 17.60 | 66434.83 | 3775.35 2014-05-30 16:16:00 | 3775.40 | 3775.40 | 3772.50 | 3772.50 | 9.79 | 36940.95 | 3774.11 2014-05-30 16:17:00 | 3772.97 | 3773.93 | 3772.97 | 3773.93 | 11.40 | 43024.88 | 3773.78 2014-05-30 16:18:00 | 3773.82 | 3774.05 | 3773.82 | 3774.05 | 9.21 | 34768.92 | 3773.90 2014-05-30 16:19:00 | 3774.05 | 3775.00 | 3771.00 | 3772.00 | 20.93 | 78976.58 | 3773.19 2014-05-30 16:20:00 | 3771.02 | 3771.10 | 3766.14 | 3769.00 | 103.27 | 389349.19 | 3770.24 2014-05-30 16:21:00 | 3768.97 | 3769.00 | 3765.00 | 3765.91 | 38.81 | 146183.01 | 3766.54 2014-05-30 16:22:00 | 3764.16 | 3768.98 | 3762.98 | 3765.03 | 91.18 | 343309.79 | 3765.35 2014-05-30 16:23:00 | 3765.63 | 3769.02 | 3765.62 | 3768.13 | 160.30 | 603937.56 | 3767.62 2014-05-30 16:24:00 | 3768.15 | 3768.24 | 3765.97 | 3766.00 | 12.68 | 47783.78 | 3767.55 2014-05-30 16:25:00 | 3766.00 | 3766.00 | 3765.00 | 3765.00 | 14.30 | 53859.48 | 3765.34 2014-05-30 16:26:00 | 3765.00 | 3765.71 | 3764.04 | 3765.71 | 53.26 | 200555.59 | 3765.45 2014-05-30 16:27:00 | 3765.71 | 3771.00 | 3765.28 | 3768.13 | 25.83 | 97344.41 | 3768.51 2014-05-30 16:28:00 | 3768.13 | 3769.02 | 3765.66 | 3765.98 | 5.90 | 22224.39 | 3767.48 2014-05-30 16:29:00 | 3765.74 | 3766.00 | 3765.00 | 3765.90 | 21.27 | 80090.61 | 3765.60 2014-05-30 16:30:00 | 3765.90 | 3767.90 | 3764.94 | 3767.87 | 36.09 | 135902.03 | 3765.43 2014-05-30 16:31:00 | 3767.02 | 3767.87 | 3765.00 | 3766.95 | 18.87 | 71053.98 | 3766.25 2014-05-30 16:32:00 | 3766.95 | 3768.00 | 3766.35 | 3767.15 | 12.55 | 47277.83 | 3767.76 2014-05-30 16:33:00 | 3767.25 | 3769.00 | 3767.25 | 3768.76 | 14.17 | 53381.10 | 3767.99 2014-05-30 16:34:00 | 3767.72 | 3770.03 | 3767.72 | 3770.03 | 19.78 | 74566.12 | 3769.01 2014-05-30 16:35:00 | 3770.88 | 3773.99 | 3769.34 | 3770.91 | 58.66 | 221268.63 | 3772.18 2014-05-30 16:36:00 | 3770.66 | 3771.65 | 3770.00 | 3771.65 | 22.25 | 83902.47 | 3770.73 2014-05-30 16:37:00 | 3771.67 | 3772.04 | 3771.65 | 3771.65 | 8.03 | 30295.93 | 3771.90 2014-05-30 16:38:00 | 3771.67 | 3775.80 | 3771.67 | 3775.80 | 41.41 | 156269.51 | 3773.81 2014-05-30 16:39:00 | 3775.76 | 3779.11 | 3775.05 | 3777.34 | 42.29 | 159688.71 | 3776.31 2014-05-30 16:40:00 | 3777.34 | 3782.69 | 3777.29 | 3782.02 | 78.14 | 295291.50 | 3779.15 2014-05-30 16:41:00 | 3782.69 | 3783.04 | 3782.50 | 3783.01 | 64.97 | 245763.52 | 3782.78 2014-05-30 16:42:00 | 3783.01 | 3783.02 | 3779.17 | 3780.08 | 64.11 | 242455.38 | 3781.57 2014-05-30 16:43:00 | 3781.04 | 3783.47 | 3781.00 | 3783.43 | 18.45 | 69793.28 | 3782.01 2014-05-30 16:44:00 | 3783.41 | 3783.41 | 3781.03 | 3782.00 | 47.11 | 178176.51 | 3782.46 2014-05-30 16:45:00 | 3781.93 | 3782.90 | 3780.79 | 3780.79 | 44.31 | 167577.86 | 3781.94 2014-05-30 16:46:00 | 3781.83 | 3781.83 | 3774.54 | 3775.92 | 29.08 | 109859.31 | 3778.48 2014-05-30 16:47:00 | 3775.92 | 3778.79 | 3774.52 | 3776.55 | 35.97 | 135812.09 | 3775.91 2014-05-30 16:48:00 | 3777.00 | 3779.00 | 3776.57 | 3778.66 | 74.43 | 281170.87 | 3777.81 2014-05-30 16:49:00 | 3778.66 | 3780.08 | 3778.55 | 3780.08 | 36.96 | 139677.17 | 3778.94 2014-05-30 16:50:00 | 3780.08 | 3780.11 | 3778.97 | 3778.97 | 21.27 | 80403.96 | 3779.45 2014-05-30 16:51:00 | 3778.01 | 3780.00 | 3777.77 | 3778.99 | 57.04 | 215547.19 | 3779.01 2014-05-30 16:52:00 | 3778.99 | 3783.08 | 3778.97 | 3782.91 | 71.35 | 269829.29 | 3781.72 2014-05-30 16:53:00 | 3782.82 | 3785.00 | 3781.26 | 3785.00 | 55.77 | 211039.70 | 3784.24 2014-05-30 16:54:00 | 3785.03 | 3790.00 | 3785.03 | 3789.98 | 33.03 | 125120.01 | 3787.61 2014-05-30 16:55:00 | 3789.98 | 3797.06 | 3789.98 | 3797.06 | 100.58 | 381622.06 | 3794.10 2014-05-30 16:56:00 | 3796.07 | 3797.06 | 3791.10 | 3791.41 | 73.72 | 279714.97 | 3794.24 2014-05-30 16:57:00 | 3791.39 | 3793.68 | 3788.00 | 3791.18 | 74.05 | 280711.95 | 3790.79 2014-05-30 16:58:00 | 3791.18 | 3791.18 | 3789.02 | 3789.04 | 48.07 | 182181.55 | 3790.32 2014-05-30 16:59:00 | 3789.02 | 3793.98 | 3789.00 | 3790.02 | 68.69 | 260392.83 | 3790.56 2014-05-30 17:00:00 | 3790.07 | 3793.00 | 3790.07 | 3792.02 | 64.28 | 243673.25 | 3790.87 2014-05-30 17:01:00 | 3792.80 | 3792.80 | 3789.00 | 3789.00 | 50.73 | 192289.39 | 3790.37 2014-05-30 17:02:00 | 3790.10 | 3793.00 | 3789.00 | 3792.98 | 60.98 | 231151.25 | 3790.86 2014-05-30 17:03:00 | 3792.98 | 3793.98 | 3790.00 | 3791.99 | 61.56 | 233481.32 | 3792.68 2014-05-30 17:04:00 | 3791.90 | 3793.94 | 3789.00 | 3791.73 | 40.92 | 155113.86 | 3790.66 2014-05-30 17:05:00 | 3790.20 | 3791.66 | 3787.88 | 3787.98 | 85.39 | 323561.89 | 3789.14 2014-05-30 17:06:00 | 3787.98 | 3788.00 | 3780.10 | 3784.00 | 84.90 | 321340.26 | 3784.84 2014-05-30 17:07:00 | 3783.97 | 3784.00 | 3782.00 | 3783.98 | 44.00 | 166474.29 | 3783.16 2014-05-30 17:08:00 | 3782.22 | 3787.97 | 3780.97 | 3785.00 | 60.80 | 229961.55 | 3782.32 2014-05-30 17:09:00 | 3784.09 | 3787.99 | 3784.09 | 3787.00 | 43.73 | 165553.33 | 3785.72 2014-05-30 17:10:00 | 3787.05 | 3792.00 | 3787.05 | 3789.94 | 31.78 | 120461.81 | 3790.13 2014-05-30 17:11:00 | 3789.80 | 3790.00 | 3786.10 | 3788.96 | 19.60 | 74264.00 | 3788.79 2014-05-30 17:12:00 | 3788.88 | 3789.04 | 3786.16 | 3789.02 | 9.72 | 36811.39 | 3788.35 2014-05-30 17:13:00 | 3789.04 | 3789.97 | 3786.16 | 3787.95 | 20.46 | 77518.49 | 3788.04 2014-05-30 17:14:00 | 3787.95 | 3790.00 | 3786.42 | 3786.42 | 23.84 | 90317.78 | 3788.82 2014-05-30 17:15:00 | 3787.65 | 3790.00 | 3787.65 | 3789.64 | 35.80 | 135654.03 | 3788.80 2014-05-30 17:16:00 | 3788.78 | 3788.83 | 3786.01 | 3788.00 | 24.03 | 91009.42 | 3788.11 2014-05-30 17:17:00 | 3787.07 | 3787.14 | 3786.50 | 3786.50 | 8.16 | 30917.04 | 3787.00 2014-05-30 17:18:00 | 3786.10 | 3786.10 | 3785.01 | 3785.01 | 12.18 | 46095.19 | 3785.74 2014-05-30 17:19:00 | 3785.74 | 3785.74 | 3784.00 | 3784.00 | 29.61 | 112069.41 | 3784.72 2014-05-30 17:20:00 | 3783.99 | 3786.01 | 3783.82 | 3785.00 | 8.86 | 33537.38 | 3783.98 2014-05-30 17:21:00 | 3784.00 | 3786.00 | 3783.84 | 3786.00 | 12.71 | 48078.48 | 3783.92 2014-05-30 17:22:00 | 3785.00 | 3785.00 | 3783.32 | 3784.88 | 10.34 | 39112.91 | 3783.78 2014-05-30 17:23:00 | 3783.46 | 3783.46 | 3783.32 | 3783.32 | 1.12 | 4252.59 | 3783.44 2014-05-30 17:24:00 | 3783.40 | 3785.00 | 3783.00 | 3785.00 | 10.94 | 41404.87 | 3784.03 2014-05-30 17:25:00 | 3784.03 | 3785.00 | 3783.19 | 3785.00 | 21.98 | 83148.76 | 3783.62 2014-05-30 17:26:00 | 3785.00 | 3785.00 | 3783.49 | 3783.49 | 1.72 | 6508.71 | 3784.13 2014-05-30 17:27:00 | 3783.49 | 3783.49 | 3782.79 | 3782.79 | 41.18 | 155770.74 | 3783.05 2014-05-30 17:28:00 | 3782.36 | 3783.49 | 3780.10 | 3781.97 | 9.99 | 37790.88 | 3781.73 2014-05-30 17:29:00 | 3781.38 | 3781.86 | 3780.00 | 3780.00 | 56.47 | 213467.18 | 3780.52 2014-05-30 17:30:00 | 3780.02 | 3781.00 | 3779.92 | 3780.02 | 17.28 | 65322.40 | 3780.01 2014-05-30 17:31:00 | 3779.98 | 3779.98 | 3779.02 | 3779.64 | 4.92 | 18584.33 | 3779.61 2014-05-30 17:32:00 | 3779.02 | 3780.03 | 3778.94 | 3779.04 | 14.37 | 54291.67 | 3779.18 2014-05-30 17:33:00 | 3779.95 | 3779.97 | 3778.96 | 3779.00 | 13.94 | 52666.49 | 3779.17 2014-05-30 17:34:00 | 3779.00 | 3779.00 | 3779.00 | 3779.00 | 2.81 | 10618.99 | 3779.00 2014-05-30 17:35:00 | 3779.00 | 3779.50 | 3778.04 | 3779.50 | 16.99 | 64205.34 | 3779.01 2014-05-30 17:36:00 | 3779.09 | 3779.09 | 3778.40 | 3778.52 | 19.83 | 74926.36 | 3779.01 2014-05-30 17:37:00 | 3778.47 | 3779.49 | 3777.00 | 3778.27 | 30.70 | 115991.23 | 3777.97 2014-05-30 17:38:00 | 3777.50 | 3778.99 | 3776.98 | 3777.00 | 36.12 | 136461.56 | 3777.80 2014-05-30 17:39:00 | 3777.98 | 3778.99 | 3775.82 | 3777.02 | 61.07 | 230665.77 | 3777.01 2014-05-30 17:40:00 | 3776.80 | 3778.99 | 3776.19 | 3778.50 | 22.90 | 86519.07 | 3778.13 2014-05-30 17:41:00 | 3778.87 | 3783.83 | 3778.87 | 3782.03 | 16.21 | 61294.42 | 3780.34 2014-05-30 17:42:00 | 3782.13 | 3789.97 | 3782.02 | 3786.25 | 37.18 | 140766.03 | 3785.86 2014-05-30 17:43:00 | 3786.00 | 3789.96 | 3785.00 | 3786.97 | 37.48 | 141916.99 | 3786.98 2014-05-30 17:44:00 | 3786.97 | 3786.97 | 3785.00 | 3785.78 | 50.96 | 192918.25 | 3785.68 2014-05-30 17:45:00 | 3785.35 | 3786.08 | 3780.80 | 3782.03 | 10.87 | 41136.74 | 3783.73 2014-05-30 17:46:00 | 3782.97 | 3782.97 | 3781.14 | 3781.14 | 12.07 | 45646.05 | 3782.09 2014-05-30 17:47:00 | 3781.00 | 3781.00 | 3778.87 | 3778.87 | 7.26 | 27450.83 | 3779.54 2014-05-30 17:48:00 | 3778.79 | 3779.01 | 3775.19 | 3777.60 | 16.10 | 60816.68 | 3777.20 2014-05-30 17:49:00 | 3777.52 | 3783.83 | 3777.52 | 3783.83 | 18.16 | 68637.26 | 3778.96 2014-05-30 17:50:00 | 3783.83 | 3785.19 | 3781.16 | 3783.99 | 36.79 | 139208.41 | 3783.97 2014-05-30 17:51:00 | 3783.98 | 3783.98 | 3781.99 | 3781.99 | 4.04 | 15272.24 | 3783.07 2014-05-30 17:52:00 | 3781.99 | 3783.00 | 3780.28 | 3781.55 | 16.61 | 62822.86 | 3781.55 2014-05-30 17:53:00 | 3780.88 | 3784.11 | 3778.07 | 3781.05 | 12.94 | 48927.83 | 3780.84 2014-05-30 17:54:00 | 3783.00 | 3786.08 | 3781.95 | 3786.08 | 30.78 | 116509.28 | 3785.35 2014-05-30 17:55:00 | 3786.06 | 3786.08 | 3780.04 | 3783.60 | 8.22 | 31102.41 | 3784.67 2014-05-30 17:56:00 | 3784.09 | 3784.09 | 3778.97 | 3781.33 | 25.07 | 94798.46 | 3781.35 2014-05-30 17:57:00 | 3781.33 | 3781.88 | 3780.28 | 3781.88 | 1.88 | 7097.14 | 3781.11 2014-05-30 17:58:00 | 3781.31 | 3781.43 | 3779.25 | 3779.25 | 7.59 | 28680.14 | 3780.67 2014-05-30 17:59:00 | 3779.17 | 3780.95 | 3779.10 | 3780.95 | 9.29 | 35114.50 | 3779.41 2014-05-30 18:00:00 | 3780.95 | 3785.00 | 3779.45 | 3783.28 | 14.24 | 53873.98 | 3783.29 2014-05-30 18:01:00 | 3783.31 | 3783.31 | 3781.67 | 3782.93 | 5.87 | 22194.84 | 3783.00 2014-05-30 18:02:00 | 3782.40 | 3782.95 | 3782.40 | 3782.95 | 1.10 | 4160.98 | 3782.71 2014-05-30 18:03:00 | 3781.65 | 3781.65 | 3778.03 | 3780.00 | 69.29 | 261889.37 | 3779.39 2014-05-30 18:04:00 | 3780.00 | 3781.89 | 3780.00 | 3781.84 | 4.45 | 16810.48 | 3781.04 2014-05-30 18:05:00 | 3781.99 | 3781.99 | 3780.46 | 3780.93 | 7.13 | 26956.52 | 3780.72 2014-05-30 18:06:00 | 3780.00 | 3780.93 | 3779.02 | 3780.52 | 8.70 | 32880.39 | 3779.79 2014-05-30 18:07:00 | 3780.47 | 3780.48 | 3779.00 | 3779.00 | 9.28 | 35085.48 | 3779.54 2014-05-30 18:08:00 | 3779.96 | 3779.98 | 3779.10 | 3779.10 | 6.38 | 24114.45 | 3779.69 2014-05-30 18:09:00 | 3779.93 | 3779.93 | 3778.52 | 3778.54 | 3.52 | 13312.25 | 3778.67 2014-05-30 18:10:00 | 3779.91 | 3779.91 | 3778.50 | 3779.91 | 13.95 | 52704.02 | 3778.61 2014-05-30 18:11:00 | 3778.57 | 3779.87 | 3778.50 | 3778.50 | 4.85 | 18314.67 | 3778.56 2014-05-30 18:12:00 | 3778.52 | 3780.10 | 3778.03 | 3780.02 | 25.62 | 96815.13 | 3779.33 2014-05-30 18:13:00 | 3780.02 | 3783.00 | 3780.00 | 3781.03 | 28.23 | 106755.82 | 3781.91 2014-05-30 18:14:00 | 3781.05 | 3782.70 | 3781.05 | 3781.22 | 5.11 | 19310.71 | 3781.22 2014-05-30 18:15:00 | 3781.00 | 3782.68 | 3778.03 | 3778.05 | 30.79 | 116371.31 | 3779.76 2014-05-30 18:16:00 | 3778.05 | 3784.00 | 3768.00 | 3781.00 | 120.37 | 454423.29 | 3775.35 2014-05-30 18:17:00 | 3781.00 | 3781.00 | 3778.84 | 3780.70 | 15.20 | 57435.07 | 3779.62 2014-05-30 18:18:00 | 3780.24 | 3780.90 | 3779.77 | 3780.00 | 28.01 | 105894.95 | 3780.07 2014-05-30 18:19:00 | 3780.00 | 3780.03 | 3780.00 | 3780.03 | 11.02 | 41648.11 | 3780.01 2014-05-30 18:20:00 | 3780.03 | 3781.16 | 3780.00 | 3780.02 | 19.21 | 72620.31 | 3780.34 2014-05-30 18:21:00 | 3781.01 | 3781.01 | 3780.00 | 3780.02 | 7.40 | 27976.36 | 3780.08 2014-05-30 18:22:00 | 3780.02 | 3780.52 | 3778.21 | 3778.21 | 45.54 | 172149.76 | 3780.02 2014-05-30 18:23:00 | 3780.00 | 3780.52 | 3780.00 | 3780.49 | 2.01 | 7598.76 | 3780.48 2014-05-30 18:24:00 | 3780.00 | 3780.00 | 3769.00 | 3777.65 | 20.28 | 76581.96 | 3776.42 2014-05-30 18:25:00 | 3776.95 | 3776.97 | 3775.09 | 3776.87 | 7.16 | 27042.40 | 3776.34 2014-05-30 18:26:00 | 3776.87 | 3777.99 | 3776.28 | 3777.96 | 7.41 | 27980.14 | 3777.02 2014-05-30 18:27:00 | 3776.51 | 3777.96 | 3776.48 | 3777.96 | 22.60 | 85379.76 | 3777.20 2014-05-30 18:28:00 | 3777.96 | 3777.96 | 3777.45 | 3777.45 | 0.25 | 944.44 | 3777.77 2014-05-30 18:29:00 | 3777.39 | 3777.39 | 3776.79 | 3776.80 | 3.68 | 13898.80 | 3776.85 2014-05-30 18:30:00 | 3776.75 | 3776.75 | 3776.55 | 3776.55 | 3.53 | 13316.40 | 3776.63 2014-05-30 18:31:00 | 3776.54 | 3777.37 | 3776.04 | 3776.25 | 3.92 | 14818.82 | 3776.46 2014-05-30 18:32:00 | 3777.51 | 3780.00 | 3776.35 | 3778.00 | 17.31 | 65383.90 | 3777.45 2014-05-30 18:33:00 | 3778.00 | 3779.51 | 3778.00 | 3779.51 | 4.47 | 16888.14 | 3778.11 2014-05-30 18:34:00 | 3779.51 | 3781.16 | 3779.05 | 3780.99 | 12.36 | 46724.90 | 3780.64 2014-05-30 18:35:00 | 3780.99 | 3784.84 | 3780.06 | 3781.78 | 6.67 | 25216.06 | 3782.22 2014-05-30 18:36:00 | 3782.78 | 3785.00 | 3782.78 | 3783.87 | 28.11 | 106349.99 | 3784.02 2014-05-30 18:37:00 | 3784.00 | 3784.82 | 3784.00 | 3784.00 | 21.42 | 81058.71 | 3784.08 2014-05-30 18:38:00 | 3784.46 | 3786.08 | 3784.00 | 3786.06 | 17.99 | 68088.02 | 3784.98 2014-05-30 18:39:00 | 3786.08 | 3789.99 | 3786.06 | 3788.97 | 30.11 | 114061.71 | 3788.04 2014-05-30 18:40:00 | 3789.00 | 3793.24 | 3788.97 | 3790.00 | 73.29 | 277801.36 | 3790.60 2014-05-30 18:41:00 | 3791.00 | 3792.03 | 3790.00 | 3791.52 | 11.63 | 44094.81 | 3791.80 2014-05-30 18:42:00 | 3790.05 | 3791.45 | 3790.00 | 3791.45 | 5.19 | 19659.17 | 3790.81 2014-05-30 18:43:00 | 3791.97 | 3791.97 | 3790.20 | 3791.05 | 6.43 | 24371.02 | 3790.79 2014-05-30 18:44:00 | 3790.00 | 3790.00 | 3789.85 | 3789.85 | 7.01 | 26579.26 | 3790.00 2014-05-30 18:45:00 | 3789.35 | 3789.37 | 3789.00 | 3789.00 | 3.75 | 14225.23 | 3789.35 2014-05-30 18:46:00 | 3788.00 | 3788.00 | 3784.00 | 3784.00 | 3.45 | 13047.46 | 3785.16 2014-05-30 18:47:00 | 3783.00 | 3785.18 | 3781.34 | 3784.00 | 32.02 | 121102.01 | 3782.43 2014-05-30 18:48:00 | 3783.93 | 3783.98 | 3783.00 | 3783.98 | 4.01 | 15154.50 | 3783.89 2014-05-30 18:49:00 | 3783.98 | 3783.98 | 3782.11 | 3783.71 | 5.86 | 22154.81 | 3782.62 2014-05-30 18:50:00 | 3782.94 | 3783.64 | 3780.02 | 3780.02 | 38.93 | 147222.79 | 3781.73 2014-05-30 18:51:00 | 3781.91 | 3781.91 | 3778.99 | 3779.01 | 19.11 | 72235.21 | 3779.77 2014-05-30 18:52:00 | 3779.01 | 3779.01 | 3775.00 | 3775.00 | 49.88 | 188346.64 | 3776.30 2014-05-30 18:53:00 | 3775.77 | 3776.43 | 3774.67 | 3776.43 | 35.56 | 134232.75 | 3775.04 2014-05-30 18:54:00 | 3776.43 | 3777.20 | 3774.00 | 3775.94 | 42.76 | 161418.79 | 3775.17 2014-05-30 18:55:00 | 3775.30 | 3775.97 | 3774.93 | 3775.88 | 15.51 | 58546.86 | 3775.27 2014-05-30 18:56:00 | 3775.84 | 3775.85 | 3774.83 | 3774.83 | 10.04 | 37916.87 | 3775.08 2014-05-30 18:57:00 | 3774.82 | 3779.00 | 3769.97 | 3775.90 | 59.25 | 223560.36 | 3773.23 2014-05-30 18:58:00 | 3775.03 | 3775.03 | 3772.44 | 3773.77 | 23.41 | 88320.88 | 3773.43 2014-05-30 18:59:00 | 3773.61 | 3773.97 | 3772.01 | 3773.95 | 10.91 | 41171.10 | 3773.36 2014-05-30 19:00:00 | 3773.82 | 3776.00 | 3773.73 | 3775.12 | 9.37 | 35373.67 | 3774.00 2014-05-30 19:01:00 | 3775.12 | 3776.95 | 3775.10 | 3775.87 | 29.75 | 112316.00 | 3775.71 2014-05-30 19:02:00 | 3775.92 | 3776.78 | 3775.92 | 3776.78 | 1.56 | 5894.25 | 3775.94 2014-05-30 19:03:00 | 3776.78 | 3778.47 | 3775.82 | 3777.66 | 8.90 | 33638.06 | 3777.43 2014-05-30 19:04:00 | 3776.13 | 3776.90 | 3775.00 | 3775.02 | 7.37 | 27805.66 | 3775.38 2014-05-30 19:05:00 | 3775.53 | 3775.53 | 3774.21 | 3774.21 | 8.37 | 31606.19 | 3774.32 2014-05-30 19:06:00 | 3775.00 | 3775.97 | 3774.42 | 3775.92 | 11.52 | 43481.01 | 3775.38 2014-05-30 19:07:00 | 3776.00 | 3776.00 | 3775.10 | 3775.15 | 0.13 | 490.77 | 3775.18 2014-05-30 19:08:00 | 3775.63 | 3777.98 | 3775.00 | 3776.85 | 14.60 | 55124.45 | 3776.42 2014-05-30 19:09:00 | 3776.77 | 3778.00 | 3775.00 | 3776.98 | 20.71 | 78203.31 | 3776.66 2014-05-30 19:10:00 | 3776.98 | 3778.00 | 3776.50 | 3778.00 | 15.58 | 58839.61 | 3777.34 2014-05-30 19:11:00 | 3778.00 | 3778.00 | 3776.57 | 3778.00 | 0.74 | 2802.92 | 3777.52 2014-05-30 19:12:00 | 3778.00 | 3778.00 | 3776.67 | 3777.98 | 2.89 | 10921.53 | 3777.77 2014-05-30 19:13:00 | 3777.98 | 3779.04 | 3777.96 | 3779.02 | 25.96 | 98071.80 | 3778.24 2014-05-30 19:14:00 | 3778.92 | 3778.96 | 3775.50 | 3775.87 | 20.92 | 79008.98 | 3776.72 2014-05-30 19:15:00 | 3775.52 | 3777.07 | 3771.32 | 3777.07 | 38.79 | 146446.79 | 3775.28 2014-05-30 19:16:00 | 3777.06 | 3779.99 | 3777.00 | 3777.00 | 20.15 | 76091.00 | 3777.17 2014-05-30 19:17:00 | 3776.99 | 3776.99 | 3776.99 | 3776.99 | 5.01 | 18934.05 | 3776.99 2014-05-30 19:18:00 | 3777.02 | 3779.00 | 3777.00 | 3779.00 | 13.20 | 49891.76 | 3778.53 2014-05-30 19:19:00 | 3779.00 | 3779.00 | 3779.00 | 3779.00 | 2.93 | 11080.03 | 3779.00 2014-05-30 19:20:00 | 3778.92 | 3780.20 | 3778.92 | 3780.12 | 8.98 | 33928.75 | 3779.94 2014-05-30 19:21:00 | 3780.12 | 3780.12 | 3778.96 | 3778.96 | 1.72 | 6501.52 | 3779.95 2014-05-30 19:22:00 | 3778.96 | 3778.98 | 3778.96 | 3778.98 | 3.42 | 12912.75 | 3778.97 2014-05-30 19:23:00 | 3778.98 | 3779.00 | 3777.00 | 3778.97 | 20.93 | 79055.83 | 3778.06 2014-05-30 19:24:00 | 3778.97 | 3778.97 | 3777.55 | 3777.62 | 3.54 | 13354.98 | 3777.93 2014-05-30 19:25:00 | 3777.65 | 3777.65 | 3775.03 | 3776.93 | 7.90 | 29825.43 | 3776.80 2014-05-30 19:26:00 | 3776.90 | 3776.90 | 3775.91 | 3775.91 | 2.65 | 9995.50 | 3776.16 2014-05-30 19:27:00 | 3775.91 | 3780.11 | 3775.91 | 3779.00 | 12.88 | 48616.09 | 3776.01 2014-05-30 19:28:00 | 3778.97 | 3778.97 | 3778.94 | 3778.94 | 0.19 | 725.56 | 3778.96 2014-05-30 19:29:00 | 3779.50 | 3779.50 | 3778.89 | 3778.89 | 0.41 | 1538.07 | 3779.05 2014-05-30 19:30:00 | 3778.88 | 3779.98 | 3778.87 | 3779.98 | 2.22 | 8404.85 | 3779.16 2014-05-30 19:31:00 | 3778.86 | 3779.95 | 3778.17 | 3779.57 | 12.50 | 47231.68 | 3778.84 2014-05-30 19:32:00 | 3779.66 | 3779.66 | 3778.30 | 3778.30 | 3.82 | 14444.89 | 3778.42 2014-05-30 19:33:00 | 3778.30 | 3778.32 | 3777.18 | 3777.18 | 5.42 | 20481.69 | 3777.52 2014-05-30 19:34:00 | 3777.00 | 3777.00 | 3775.00 | 3777.00 | 14.81 | 55905.65 | 3775.88 2014-05-30 19:35:00 | 3777.70 | 3778.32 | 3777.67 | 3777.72 | 7.84 | 29613.73 | 3777.74 2014-05-30 19:36:00 | . | . | . | . | . | . | . 2014-05-30 19:37:00 | 3778.32 | 3779.02 | 3778.32 | 3779.02 | 1.05 | 3948.47 | 3778.44 2014-05-30 19:38:00 | 3779.03 | 3779.33 | 3779.02 | 3779.02 | 7.20 | 27217.56 | 3779.17 2014-05-30 19:39:00 | 3779.29 | 3781.00 | 3779.22 | 3781.00 | 14.27 | 53943.44 | 3779.67 2014-05-30 19:40:00 | 3781.86 | 3782.00 | 3780.68 | 3782.00 | 17.56 | 66383.37 | 3781.45 2014-05-30 19:41:00 | 3781.22 | 3781.22 | 3781.22 | 3781.22 | 0.07 | 257.12 | 3781.22 2014-05-30 19:42:00 | . | . | . | . | . | . | . 2014-05-30 19:43:00 | 3782.22 | 3782.22 | 3782.22 | 3782.22 | 1.11 | 4205.83 | 3782.22 2014-05-30 19:44:00 | 3781.96 | 3781.96 | 3781.94 | 3781.94 | 0.11 | 427.36 | 3781.95 2014-05-30 19:45:00 | 3781.50 | 3785.98 | 3781.50 | 3785.06 | 24.93 | 94309.04 | 3783.71 2014-05-30 19:46:00 | 3785.92 | 3786.04 | 3785.84 | 3786.00 | 4.35 | 16480.09 | 3785.92 2014-05-30 19:47:00 | 3786.00 | 3789.00 | 3785.98 | 3788.98 | 37.83 | 143312.62 | 3788.63 2014-05-30 19:48:00 | 3788.98 | 3789.00 | 3788.98 | 3788.99 | 6.71 | 25420.35 | 3788.99 2014-05-30 19:49:00 | 3788.99 | 3788.99 | 3785.90 | 3785.90 | 19.88 | 75324.39 | 3788.57 2014-05-30 19:50:00 | 3785.00 | 3786.00 | 3784.13 | 3785.24 | 9.23 | 34930.72 | 3785.30 2014-05-30 19:51:00 | 3785.03 | 3789.15 | 3785.03 | 3786.57 | 4.86 | 18395.45 | 3786.63 2014-05-30 19:52:00 | 3786.57 | 3788.08 | 3786.00 | 3786.03 | 14.59 | 55242.60 | 3787.11 2014-05-30 19:53:00 | 3787.00 | 3787.72 | 3785.11 | 3785.11 | 5.99 | 22686.81 | 3787.45 2014-05-30 19:54:00 | 3785.81 | 3786.00 | 3785.69 | 3785.98 | 0.78 | 2956.80 | 3785.91 2014-05-30 19:55:00 | 3785.98 | 3785.98 | 3780.10 | 3780.10 | 5.50 | 20802.88 | 3782.34 2014-05-30 19:56:00 | 3781.95 | 3786.49 | 3780.87 | 3784.97 | 16.68 | 63089.94 | 3781.69 2014-05-30 19:57:00 | 3784.97 | 3786.86 | 3784.10 | 3785.00 | 9.41 | 35606.04 | 3785.46 2014-05-30 19:58:00 | 3784.64 | 3787.82 | 3784.62 | 3786.46 | 5.88 | 22252.14 | 3786.31 2014-05-30 19:59:00 | 3787.00 | 3787.85 | 3786.61 | 3786.65 | 3.07 | 11625.07 | 3786.67 2014-05-30 20:00:00 | 3787.00 | 3787.00 | 3787.00 | 3787.00 | 3.04 | 11512.48 | 3787.00 2014-05-30 20:01:00 | 3786.90 | 3787.96 | 3786.65 | 3787.96 | 7.69 | 29120.13 | 3787.24 2014-05-30 20:02:00 | 3787.50 | 3787.50 | 3786.12 | 3786.21 | 21.94 | 83100.06 | 3787.26 2014-05-30 20:03:00 | 3786.21 | 3787.72 | 3786.21 | 3787.22 | 5.48 | 20740.19 | 3786.78 2014-05-30 20:04:00 | 3787.14 | 3787.14 | 3786.19 | 3786.19 | 8.48 | 32103.90 | 3786.28 2014-05-30 20:05:00 | 3786.00 | 3786.00 | 3785.97 | 3785.97 | 0.58 | 2207.22 | 3785.97 2014-05-30 20:06:00 | 3785.97 | 3785.97 | 3785.00 | 3785.00 | 0.29 | 1109.27 | 3785.89 2014-05-30 20:07:00 | 3784.97 | 3785.00 | 3783.92 | 3783.92 | 2.39 | 9028.92 | 3784.12 2014-05-30 20:08:00 | 3783.90 | 3785.79 | 3782.97 | 3782.97 | 6.75 | 25537.03 | 3783.82 2014-05-30 20:09:00 | 3782.97 | 3783.00 | 3781.19 | 3781.20 | 13.26 | 50147.96 | 3781.90 2014-05-30 20:10:00 | 3782.42 | 3782.42 | 3782.37 | 3782.38 | 2.08 | 7852.25 | 3782.39 2014-05-30 20:11:00 | 3781.20 | 3782.70 | 3781.20 | 3782.70 | 11.42 | 43180.22 | 3782.10 2014-05-30 20:12:00 | 3782.97 | 3782.97 | 3781.72 | 3781.72 | 1.63 | 6146.78 | 3782.63 2014-05-30 20:13:00 | 3782.37 | 3783.00 | 3782.37 | 3783.00 | 4.51 | 17055.99 | 3782.65 2014-05-30 20:14:00 | 3783.08 | 3785.04 | 3783.08 | 3784.07 | 8.51 | 32214.42 | 3784.14 2014-05-30 20:15:00 | 3785.50 | 3785.77 | 3784.61 | 3784.61 | 3.74 | 14173.61 | 3785.69 2014-05-30 20:16:00 | 3784.12 | 3784.12 | 3784.00 | 3784.00 | 5.00 | 18920.24 | 3784.05 2014-05-30 20:17:00 | 3784.91 | 3784.91 | 3784.91 | 3784.91 | 6.52 | 24673.83 | 3784.91 2014-05-30 20:18:00 | . | . | . | . | . | . | . 2014-05-30 20:19:00 | 3784.96 | 3784.96 | 3784.96 | 3784.96 | 0.27 | 1025.72 | 3784.96 2014-05-30 20:20:00 | 3784.86 | 3786.97 | 3784.86 | 3786.97 | 9.57 | 36210.50 | 3785.33 2014-05-30 20:21:00 | 3786.00 | 3786.77 | 3786.00 | 3786.77 | 8.08 | 30610.71 | 3786.58 2014-05-30 20:22:00 | 3786.10 | 3786.15 | 3786.08 | 3786.15 | 5.12 | 19365.89 | 3786.10 2014-05-30 20:23:00 | 3786.15 | 3786.98 | 3786.15 | 3786.19 | 3.56 | 13472.59 | 3786.56 2014-05-30 20:24:00 | 3786.19 | 3786.24 | 3784.00 | 3785.97 | 1.96 | 7408.64 | 3785.71 2014-05-30 20:25:00 | 3785.00 | 3785.00 | 3784.00 | 3784.00 | 2.97 | 11247.53 | 3784.50 2014-05-30 20:26:00 | 3783.03 | 3783.03 | 3783.00 | 3783.00 | 1.57 | 5939.36 | 3783.03 2014-05-30 20:27:00 | . | . | . | . | . | . | . 2014-05-30 20:28:00 | 3782.45 | 3782.45 | 3782.15 | 3782.15 | 4.40 | 16637.90 | 3782.20 2014-05-30 20:29:00 | 3782.15 | 3782.15 | 3780.00 | 3781.53 | 21.62 | 81748.51 | 3780.80 2014-05-30 20:30:00 | 3781.53 | 3781.53 | 3780.07 | 3780.07 | 12.72 | 48103.31 | 3780.52 2014-05-30 20:31:00 | 3781.35 | 3781.35 | 3780.77 | 3780.77 | 1.86 | 7029.16 | 3781.15 2014-05-30 20:32:00 | 3780.69 | 3781.89 | 3780.57 | 3781.77 | 8.08 | 30549.15 | 3781.30 2014-05-30 20:33:00 | 3781.77 | 3781.77 | 3780.53 | 3781.73 | 26.58 | 100508.06 | 3781.06 2014-05-30 20:34:00 | 3781.49 | 3781.77 | 3781.49 | 3781.77 | 9.60 | 36310.35 | 3781.54 2014-05-30 20:35:00 | 3781.26 | 3781.26 | 3780.50 | 3781.24 | 3.74 | 14132.20 | 3780.68 2014-05-30 20:36:00 | 3781.39 | 3781.39 | 3780.52 | 3780.52 | 4.84 | 18304.18 | 3781.07 2014-05-30 20:37:00 | 3781.48 | 3781.85 | 3780.50 | 3781.85 | 7.82 | 29559.43 | 3780.95 2014-05-30 20:38:00 | 3781.97 | 3786.48 | 3781.97 | 3785.03 | 8.32 | 31465.95 | 3783.78 2014-05-30 20:39:00 | 3786.12 | 3786.22 | 3786.00 | 3786.00 | 3.87 | 14663.65 | 3786.12 2014-05-30 20:40:00 | . | . | . | . | . | . | . 2014-05-30 20:41:00 | 3786.48 | 3787.20 | 3786.48 | 3787.18 | 7.24 | 27424.52 | 3786.87 2014-05-30 20:42:00 | 3787.22 | 3788.99 | 3787.22 | 3788.99 | 4.71 | 17853.34 | 3788.91 2014-05-30 20:43:00 | 3788.47 | 3788.47 | 3788.47 | 3788.47 | 0.16 | 621.31 | 3788.47 2014-05-30 20:44:00 | 3788.49 | 3788.49 | 3787.19 | 3787.97 | 13.20 | 49993.74 | 3788.27 2014-05-30 20:45:00 | 3787.16 | 3788.23 | 3787.04 | 3788.13 | 10.30 | 38995.60 | 3787.45 2014-05-30 20:46:00 | 3787.02 | 3789.00 | 3787.02 | 3788.99 | 10.98 | 41610.60 | 3788.29 2014-05-30 20:47:00 | 3788.99 | 3789.61 | 3788.99 | 3789.08 | 11.48 | 43510.08 | 3789.42 2014-05-30 20:48:00 | 3788.02 | 3788.02 | 3788.02 | 3788.02 | 0.22 | 829.58 | 3788.02 2014-05-30 20:49:00 | 3788.02 | 3788.42 | 3787.15 | 3787.72 | 12.19 | 46158.44 | 3787.83 2014-05-30 20:50:00 | . | . | . | . | . | . | . 2014-05-30 20:51:00 | 3787.46 | 3787.46 | 3787.00 | 3787.00 | 13.23 | 50117.16 | 3787.29 2014-05-30 20:52:00 | 3787.85 | 3787.85 | 3786.43 | 3786.43 | 12.35 | 46770.16 | 3787.06 2014-05-30 20:53:00 | 3786.43 | 3786.43 | 3786.00 | 3786.00 | 0.59 | 2215.05 | 3786.41 2014-05-30 20:54:00 | 3786.16 | 3786.30 | 3785.31 | 3786.30 | 9.00 | 34076.23 | 3785.83 2014-05-30 20:55:00 | . | . | . | . | . | . | . 2014-05-30 20:56:00 | 3786.38 | 3786.38 | 3785.86 | 3785.86 | 6.12 | 23184.67 | 3785.87 2014-05-30 20:57:00 | 3786.38 | 3788.99 | 3786.38 | 3787.97 | 5.66 | 21434.44 | 3787.00 2014-05-30 20:58:00 | 3787.97 | 3788.99 | 3787.05 | 3787.39 | 17.22 | 65216.48 | 3788.35 2014-05-30 20:59:00 | 3787.42 | 3788.99 | 3787.09 | 3787.09 | 8.27 | 31318.50 | 3787.92 2014-05-30 21:00:00 | 3787.12 | 3787.12 | 3787.12 | 3787.12 | 0.28 | 1045.25 | 3787.12 2014-05-30 21:01:00 | 3787.87 | 3788.93 | 3787.27 | 3787.27 | 1.14 | 4299.14 | 3787.79 2014-05-30 21:02:00 | 3787.49 | 3788.87 | 3787.49 | 3788.06 | 6.77 | 25652.22 | 3787.98 2014-05-30 21:03:00 | . | . | . | . | . | . | . 2014-05-30 21:04:00 | 3788.88 | 3789.93 | 3788.19 | 3788.19 | 10.05 | 38067.62 | 3788.95 2014-05-30 21:05:00 | 3788.26 | 3788.26 | 3788.00 | 3788.00 | 2.56 | 9694.15 | 3788.26 2014-05-30 21:06:00 | 3787.88 | 3790.00 | 3787.88 | 3789.99 | 16.41 | 62175.72 | 3789.35 2014-05-30 21:07:00 | 3789.99 | 3791.73 | 3789.03 | 3789.97 | 25.18 | 95438.36 | 3790.40 2014-05-30 21:08:00 | 3789.94 | 3791.73 | 3789.03 | 3790.15 | 11.65 | 44154.65 | 3790.42 2014-05-30 21:09:00 | 3791.73 | 3793.26 | 3790.03 | 3791.00 | 21.55 | 81721.33 | 3791.82 2014-05-30 21:10:00 | 3790.05 | 3791.89 | 3790.05 | 3790.08 | 2.89 | 10950.72 | 3790.49 2014-05-30 21:11:00 | 3791.26 | 3791.26 | 3787.01 | 3791.15 | 5.10 | 19330.90 | 3790.37 2014-05-30 21:12:00 | 3792.00 | 3794.00 | 3792.00 | 3793.44 | 16.42 | 62278.61 | 3793.54 2014-05-30 21:13:00 | 3793.10 | 3794.89 | 3793.10 | 3793.69 | 14.47 | 54896.56 | 3794.08 2014-05-30 21:14:00 | 3793.98 | 3794.91 | 3793.79 | 3794.79 | 17.38 | 65945.98 | 3794.14 2014-05-30 21:15:00 | 3794.87 | 3794.87 | 3793.03 | 3793.03 | 0.02 | 75.88 | 3793.95 2014-05-30 21:16:00 | 3794.50 | 3794.87 | 3792.20 | 3793.50 | 4.02 | 15243.94 | 3792.97 2014-05-30 21:17:00 | 3793.10 | 3793.10 | 3791.21 | 3791.21 | 1.50 | 5677.85 | 3792.82 2014-05-30 21:18:00 | 3791.21 | 3791.21 | 3790.48 | 3790.48 | 10.14 | 38440.71 | 3790.62 2014-05-30 21:19:00 | 3790.60 | 3791.88 | 3789.09 | 3790.80 | 22.52 | 85356.21 | 3790.91 2014-05-30 21:20:00 | 3791.23 | 3791.30 | 3791.23 | 3791.30 | 16.53 | 62657.67 | 3791.23 2014-05-30 21:21:00 | 3791.18 | 3793.12 | 3790.03 | 3791.88 | 3.72 | 14120.08 | 3791.64 2014-05-30 21:22:00 | 3792.97 | 3793.73 | 3792.42 | 3792.44 | 2.04 | 7741.59 | 3793.04 2014-05-30 21:23:00 | 3793.73 | 3793.73 | 3792.68 | 3793.72 | 2.40 | 9092.06 | 3793.10 2014-05-30 21:24:00 | 3793.67 | 3795.90 | 3793.67 | 3795.80 | 12.58 | 47722.66 | 3794.74 2014-05-30 21:25:00 | 3795.80 | 3796.00 | 3795.80 | 3796.00 | 12.35 | 46884.20 | 3795.98 2014-05-30 21:26:00 | 3795.62 | 3796.00 | 3795.00 | 3795.00 | 9.53 | 36166.90 | 3795.85 2014-05-30 21:27:00 | 3794.03 | 3795.52 | 3793.49 | 3795.15 | 3.80 | 14428.73 | 3795.04 2014-05-30 21:28:00 | 3794.00 | 3795.11 | 3793.05 | 3794.54 | 7.34 | 27830.01 | 3794.14 2014-05-30 21:29:00 | 3793.41 | 3794.47 | 3793.00 | 3793.00 | 23.72 | 89977.40 | 3793.63 2014-05-30 21:30:00 | 3793.00 | 3798.00 | 3791.94 | 3796.43 | 40.77 | 154715.11 | 3794.64 2014-05-30 21:31:00 | 3796.81 | 3798.00 | 3794.04 | 3796.00 | 23.84 | 90504.59 | 3796.01 2014-05-30 21:32:00 | 3797.00 | 3798.00 | 3797.00 | 3797.97 | 25.88 | 98287.04 | 3797.80 2014-05-30 21:33:00 | 3797.32 | 3799.00 | 3796.03 | 3798.80 | 25.23 | 95814.90 | 3797.66 2014-05-30 21:34:00 | 3798.01 | 3799.00 | 3797.05 | 3798.98 | 26.87 | 102069.28 | 3798.63 2014-05-30 21:35:00 | 3798.95 | 3799.00 | 3798.89 | 3798.93 | 56.77 | 215659.59 | 3798.96 2014-05-30 21:36:00 | 3798.98 | 3799.00 | 3786.00 | 3795.72 | 40.93 | 155409.97 | 3796.78 2014-05-30 21:37:00 | 3796.71 | 3798.93 | 3796.08 | 3796.25 | 5.67 | 21527.81 | 3796.79 2014-05-30 21:38:00 | 3797.94 | 3797.94 | 3796.81 | 3797.80 | 16.30 | 61903.35 | 3797.52 2014-05-30 21:39:00 | 3797.80 | 3799.00 | 3797.11 | 3799.00 | 11.92 | 45272.32 | 3798.01 2014-05-30 21:40:00 | 3799.00 | 3799.98 | 3799.00 | 3799.98 | 28.96 | 110017.08 | 3799.06 2014-05-30 21:41:00 | 3799.98 | 3800.00 | 3798.93 | 3798.93 | 43.89 | 166782.58 | 3799.93 2014-05-30 21:42:00 | 3799.99 | 3805.00 | 3798.59 | 3804.14 | 66.30 | 251946.02 | 3800.32 2014-05-30 21:43:00 | 3804.98 | 3806.07 | 3803.07 | 3803.98 | 32.78 | 124730.32 | 3804.73 2014-05-30 21:44:00 | 3803.98 | 3804.00 | 3800.28 | 3801.00 | 9.85 | 37439.55 | 3802.90 2014-05-30 21:45:00 | 3801.00 | 3802.00 | 3798.00 | 3798.00 | 29.81 | 113274.42 | 3799.75 2014-05-30 21:46:00 | 3798.85 | 3799.00 | 3793.21 | 3793.54 | 29.86 | 113308.44 | 3795.16 2014-05-30 21:47:00 | 3794.47 | 3800.00 | 3794.43 | 3799.00 | 14.16 | 53765.46 | 3796.19 2014-05-30 21:48:00 | 3798.00 | 3799.00 | 3796.07 | 3797.33 | 18.02 | 68417.63 | 3797.39 2014-05-30 21:49:00 | 3798.89 | 3803.98 | 3798.00 | 3803.95 | 14.02 | 53273.16 | 3800.07 2014-05-30 21:50:00 | 3802.18 | 3804.98 | 3801.97 | 3803.50 | 19.76 | 75139.46 | 3803.18 2014-05-30 21:51:00 | 3804.98 | 3805.00 | 3802.00 | 3803.80 | 24.85 | 94515.94 | 3804.22 2014-05-30 21:52:00 | 3804.98 | 3806.88 | 3803.78 | 3805.00 | 13.52 | 51433.49 | 3804.82 2014-05-30 21:53:00 | 3805.00 | 3808.00 | 3805.00 | 3807.00 | 27.35 | 104122.67 | 3807.04 2014-05-30 21:54:00 | 3807.00 | 3807.00 | 3806.51 | 3806.83 | 11.86 | 45129.09 | 3806.76 2014-05-30 21:55:00 | 3806.83 | 3810.00 | 3801.15 | 3809.00 | 38.50 | 146602.68 | 3808.06 2014-05-30 21:56:00 | 3809.00 | 3812.00 | 3809.00 | 3811.05 | 79.88 | 304349.23 | 3810.18 2014-05-30 21:57:00 | 3812.00 | 3816.73 | 3809.00 | 3809.00 | 60.23 | 229629.78 | 3812.61 2014-05-30 21:58:00 | 3808.95 | 3819.55 | 3806.46 | 3814.00 | 64.44 | 245683.70 | 3812.48 2014-05-30 21:59:00 | 3813.14 | 3819.64 | 3813.14 | 3816.10 | 56.50 | 215563.65 | 3815.22 2014-05-30 22:00:00 | 3816.12 | 3818.00 | 3815.00 | 3815.05 | 70.24 | 268022.57 | 3815.97 2014-05-30 22:01:00 | 3816.44 | 3818.00 | 3815.00 | 3816.50 | 56.86 | 216982.96 | 3815.82 2014-05-30 22:02:00 | 3816.50 | 3818.98 | 3815.26 | 3818.98 | 39.20 | 149595.86 | 3816.12 2014-05-30 22:03:00 | 3815.82 | 3823.41 | 3815.04 | 3818.39 | 64.24 | 245368.86 | 3819.45 2014-05-30 22:04:00 | 3818.40 | 3819.69 | 3815.00 | 3818.86 | 36.44 | 139155.65 | 3818.55 2014-05-30 22:05:00 | 3818.86 | 3821.51 | 3816.11 | 3818.87 | 30.21 | 115373.39 | 3819.17 2014-05-30 22:06:00 | 3818.00 | 3825.00 | 3818.00 | 3822.97 | 47.82 | 182714.62 | 3821.20 2014-05-30 22:07:00 | 3822.97 | 3830.00 | 3820.32 | 3827.37 | 60.91 | 233028.36 | 3825.91 2014-05-30 22:08:00 | 3827.38 | 3829.63 | 3822.96 | 3826.67 | 85.59 | 327464.67 | 3825.97 2014-05-30 22:09:00 | 3826.67 | 3826.67 | 3820.02 | 3823.90 | 28.96 | 110761.46 | 3824.11 2014-05-30 22:10:00 | 3823.90 | 3827.88 | 3822.31 | 3826.03 | 34.73 | 132827.31 | 3824.79 2014-05-30 22:11:00 | 3826.98 | 3833.06 | 3826.08 | 3829.29 | 65.30 | 250098.83 | 3829.76 2014-05-30 22:12:00 | 3829.05 | 3830.00 | 3827.62 | 3829.08 | 56.31 | 215624.25 | 3829.37 2014-05-30 22:13:00 | 3828.45 | 3831.93 | 3827.00 | 3829.91 | 60.41 | 231357.77 | 3829.92 2014-05-30 22:14:00 | 3829.93 | 3833.98 | 3829.93 | 3832.82 | 49.90 | 191202.00 | 3831.86 2014-05-30 22:15:00 | 3832.82 | 3833.00 | 3828.00 | 3831.06 | 59.86 | 229342.30 | 3831.31 2014-05-30 22:16:00 | 3829.29 | 3832.40 | 3827.10 | 3829.26 | 17.50 | 67005.94 | 3830.01 2014-05-30 22:17:00 | 3828.00 | 3829.19 | 3825.40 | 3825.40 | 36.48 | 139585.39 | 3826.56 2014-05-30 22:18:00 | 3825.96 | 3830.00 | 3825.42 | 3828.15 | 18.59 | 71150.39 | 3826.94 2014-05-30 22:19:00 | 3828.22 | 3830.98 | 3826.00 | 3829.00 | 38.51 | 147458.15 | 3829.29 2014-05-30 22:20:00 | 3829.00 | 3832.00 | 3829.00 | 3830.39 | 20.83 | 79793.31 | 3830.88 2014-05-30 22:21:00 | 3830.46 | 3831.00 | 3828.08 | 3829.69 | 18.93 | 72508.42 | 3830.34 2014-05-30 22:22:00 | 3829.68 | 3830.00 | 3827.20 | 3828.32 | 16.79 | 64292.57 | 3829.22 2014-05-30 22:23:00 | 3828.98 | 3829.48 | 3827.67 | 3829.48 | 26.05 | 99725.45 | 3828.09 2014-05-30 22:24:00 | 3829.38 | 3829.80 | 3826.00 | 3827.00 | 26.05 | 99693.15 | 3827.58 2014-05-30 22:25:00 | 3827.86 | 3828.18 | 3826.36 | 3828.18 | 13.39 | 51234.89 | 3827.50 2014-05-30 22:26:00 | 3828.18 | 3830.00 | 3828.05 | 3830.00 | 9.74 | 37302.85 | 3829.47 2014-05-30 22:27:00 | 3830.00 | 3832.00 | 3829.10 | 3831.96 | 49.10 | 188072.79 | 3830.32 2014-05-30 22:28:00 | 3832.98 | 3834.00 | 3832.03 | 3833.99 | 31.80 | 121927.92 | 3833.73 2014-05-30 22:29:00 | 3833.99 | 3834.80 | 3833.00 | 3834.00 | 52.70 | 202054.44 | 3833.83 2014-05-30 22:30:00 | 3834.97 | 3835.00 | 3834.04 | 3835.00 | 39.23 | 150447.53 | 3834.91 2014-05-30 22:31:00 | 3835.00 | 3838.00 | 3834.31 | 3836.98 | 44.77 | 171796.80 | 3837.06 2014-05-30 22:32:00 | 3836.98 | 3838.00 | 3836.98 | 3837.02 | 59.03 | 226541.21 | 3837.80 2014-05-30 22:33:00 | 3836.94 | 3837.55 | 3827.74 | 3831.00 | 60.33 | 231330.76 | 3834.61 2014-05-30 22:34:00 | 3830.90 | 3836.97 | 3828.04 | 3828.98 | 33.87 | 129747.63 | 3831.09 2014-05-30 22:35:00 | 3828.98 | 3833.22 | 3828.08 | 3833.15 | 27.44 | 105073.34 | 3829.90 2014-05-30 22:36:00 | 3832.00 | 3833.00 | 3829.00 | 3829.85 | 53.66 | 205531.50 | 3830.40 2014-05-30 22:37:00 | 3828.03 | 3829.04 | 3826.24 | 3826.35 | 15.38 | 58838.80 | 3826.91 2014-05-30 22:38:00 | 3826.35 | 3829.07 | 3826.35 | 3829.07 | 37.12 | 142067.62 | 3827.05 2014-05-30 22:39:00 | 3829.07 | 3832.00 | 3829.07 | 3831.84 | 30.09 | 115258.06 | 3831.08 2014-05-30 22:40:00 | 3831.95 | 3834.99 | 3830.00 | 3831.08 | 29.68 | 113696.91 | 3831.27 2014-05-30 22:41:00 | 3830.08 | 3830.08 | 3829.00 | 3829.84 | 31.53 | 120754.37 | 3829.82 2014-05-30 22:42:00 | 3829.84 | 3831.08 | 3828.26 | 3831.08 | 21.11 | 80826.11 | 3829.71 2014-05-30 22:43:00 | 3831.08 | 3833.03 | 3831.08 | 3832.00 | 13.20 | 50570.05 | 3832.52 2014-05-30 22:44:00 | 3832.95 | 3832.95 | 3826.24 | 3827.97 | 14.23 | 54500.25 | 3829.95 2014-05-30 22:45:00 | 3826.29 | 3827.88 | 3826.22 | 3826.28 | 22.24 | 85126.94 | 3826.96 2014-05-30 22:46:00 | 3826.28 | 3830.06 | 3826.28 | 3830.00 | 15.60 | 59729.36 | 3829.30 2014-05-30 22:47:00 | 3829.01 | 3829.96 | 3829.01 | 3829.89 | 6.58 | 25199.57 | 3829.72 2014-05-30 22:48:00 | 3829.00 | 3829.00 | 3827.01 | 3827.88 | 1.64 | 6277.00 | 3827.44 2014-05-30 22:49:00 | 3827.00 | 3827.00 | 3823.00 | 3823.00 | 17.53 | 67058.98 | 3826.04 2014-05-30 22:50:00 | 3823.00 | 3823.00 | 3817.01 | 3817.01 | 20.89 | 79776.67 | 3819.62 2014-05-30 22:51:00 | 3817.01 | 3818.67 | 3809.00 | 3812.91 | 112.12 | 427547.79 | 3813.27 2014-05-30 22:52:00 | 3813.06 | 3818.03 | 3810.00 | 3817.77 | 60.36 | 230111.68 | 3812.38 2014-05-30 22:53:00 | 3816.08 | 3816.19 | 3812.47 | 3812.93 | 38.35 | 146275.98 | 3814.73 2014-05-30 22:54:00 | 3813.11 | 3813.11 | 3808.29 | 3809.80 | 58.07 | 221290.38 | 3810.62 2014-05-30 22:55:00 | 3809.78 | 3809.78 | 3804.97 | 3807.89 | 107.38 | 408705.39 | 3806.34 2014-05-30 22:56:00 | 3807.90 | 3811.07 | 3807.86 | 3811.00 | 41.77 | 159128.58 | 3809.46 2014-05-30 22:57:00 | 3812.00 | 3815.00 | 3808.97 | 3811.91 | 44.62 | 170135.49 | 3813.16 2014-05-30 22:58:00 | 3811.00 | 3813.04 | 3810.00 | 3811.73 | 57.77 | 220191.65 | 3811.72 2014-05-30 22:59:00 | 3811.00 | 3813.60 | 3811.00 | 3812.00 | 62.80 | 239416.89 | 3812.37 2014-05-30 23:00:00 | 3812.00 | 3813.58 | 3809.96 | 3810.00 | 43.90 | 167298.39 | 3810.98 2014-05-30 23:01:00 | 3810.00 | 3810.40 | 3809.12 | 3809.12 | 32.07 | 122184.33 | 3810.04 2014-05-30 23:02:00 | 3809.94 | 3811.02 | 3809.10 | 3811.00 | 70.81 | 269794.39 | 3810.33 2014-05-30 23:03:00 | 3811.73 | 3812.00 | 3810.00 | 3811.02 | 51.33 | 195612.54 | 3810.58 2014-05-30 23:04:00 | 3811.99 | 3815.00 | 3811.99 | 3814.96 | 41.68 | 158954.15 | 3814.05 2014-05-30 23:05:00 | 3814.05 | 3820.00 | 3813.98 | 3819.97 | 51.32 | 195839.06 | 3816.41 2014-05-30 23:06:00 | 3819.75 | 3819.92 | 3817.00 | 3817.97 | 32.12 | 122640.47 | 3818.32 2014-05-30 23:07:00 | 3817.00 | 3817.28 | 3815.96 | 3815.96 | 9.17 | 35008.80 | 3816.09 2014-05-30 23:08:00 | 3815.96 | 3816.00 | 3813.60 | 3813.60 | 33.29 | 126982.29 | 3814.31 2014-05-30 23:09:00 | 3814.98 | 3815.00 | 3814.66 | 3815.00 | 7.50 | 28612.10 | 3814.95 2014-05-30 23:10:00 | 3815.00 | 3815.07 | 3815.00 | 3815.07 | 15.19 | 57953.92 | 3815.02 2014-05-30 23:11:00 | 3815.02 | 3815.88 | 3815.00 | 3815.78 | 16.17 | 61673.47 | 3815.25 2014-05-30 23:12:00 | 3815.00 | 3815.00 | 3815.00 | 3815.00 | 9.09 | 34666.91 | 3815.00 2014-05-30 23:13:00 | 3815.04 | 3815.04 | 3814.01 | 3815.00 | 37.76 | 144062.94 | 3814.82 2014-05-30 23:14:00 | 3815.76 | 3816.01 | 3815.08 | 3815.88 | 19.93 | 76071.28 | 3815.97 2014-05-30 23:15:00 | 3815.98 | 3816.00 | 3815.88 | 3816.00 | 21.24 | 81058.39 | 3815.95 2014-05-30 23:16:00 | 3816.00 | 3818.94 | 3816.00 | 3817.10 | 12.25 | 46774.81 | 3817.11 2014-05-30 23:17:00 | 3817.00 | 3817.00 | 3815.88 | 3815.93 | 4.44 | 16936.53 | 3816.25 2014-05-30 23:18:00 | 3815.96 | 3818.50 | 3815.88 | 3817.38 | 25.51 | 97354.20 | 3817.06 2014-05-30 23:19:00 | 3817.91 | 3823.02 | 3817.41 | 3822.00 | 62.66 | 239445.27 | 3821.10 2014-05-30 23:20:00 | 3822.05 | 3824.92 | 3822.00 | 3824.82 | 32.01 | 122358.41 | 3822.86 2014-05-30 23:21:00 | 3824.82 | 3830.00 | 3824.82 | 3826.00 | 35.62 | 136362.46 | 3828.69 2014-05-30 23:22:00 | 3826.88 | 3827.28 | 3822.00 | 3826.93 | 18.61 | 71183.22 | 3824.38 2014-05-30 23:23:00 | 3826.94 | 3828.00 | 3825.05 | 3828.00 | 44.51 | 170346.11 | 3826.80 2014-05-30 23:24:00 | 3827.04 | 3831.69 | 3827.04 | 3829.82 | 82.87 | 317329.15 | 3829.33 2014-05-30 23:25:00 | 3829.05 | 3829.94 | 3824.00 | 3825.05 | 35.90 | 137370.15 | 3826.68 2014-05-30 23:26:00 | 3824.96 | 3828.40 | 3824.88 | 3826.47 | 18.37 | 70269.10 | 3825.63 2014-05-30 23:27:00 | 3826.47 | 3828.40 | 3826.47 | 3827.76 | 25.33 | 96957.82 | 3827.94 2014-05-30 23:28:00 | 3827.78 | 3828.18 | 3826.22 | 3827.48 | 14.58 | 55794.43 | 3827.83 2014-05-30 23:29:00 | 3828.14 | 3829.98 | 3827.00 | 3829.98 | 33.05 | 126495.00 | 3827.96 2014-05-30 23:30:00 | 3829.98 | 3830.00 | 3827.67 | 3827.69 | 30.09 | 115219.04 | 3828.64 2014-05-30 23:31:00 | 3827.69 | 3828.64 | 3826.49 | 3827.40 | 30.75 | 117697.45 | 3827.19 2014-05-30 23:32:00 | 3827.40 | 3830.00 | 3827.40 | 3828.33 | 33.13 | 126844.34 | 3829.03 2014-05-30 23:33:00 | 3828.36 | 3829.99 | 3828.34 | 3829.85 | 33.70 | 129055.28 | 3829.53 2014-05-30 23:34:00 | 3829.37 | 3829.37 | 3826.80 | 3827.80 | 5.24 | 20049.37 | 3827.68 2014-05-30 23:35:00 | 3827.78 | 3827.78 | 3826.49 | 3826.49 | 15.56 | 59550.39 | 3826.65 2014-05-30 23:36:00 | 3826.51 | 3826.96 | 3818.00 | 3822.75 | 88.89 | 339967.61 | 3824.46 2014-05-30 23:37:00 | 3823.00 | 3826.41 | 3822.03 | 3825.35 | 44.21 | 169072.79 | 3824.57 2014-05-30 23:38:00 | 3826.00 | 3827.54 | 3822.00 | 3825.06 | 18.53 | 70890.15 | 3825.90 2014-05-30 23:39:00 | 3824.65 | 3826.02 | 3824.65 | 3826.00 | 41.04 | 156992.31 | 3825.54 2014-05-30 23:40:00 | 3826.00 | 3826.00 | 3824.00 | 3824.00 | 29.47 | 112727.33 | 3825.29 2014-05-30 23:41:00 | 3823.01 | 3825.96 | 3822.00 | 3823.99 | 21.47 | 82106.45 | 3823.88 2014-05-30 23:42:00 | 3824.00 | 3824.00 | 3822.00 | 3823.72 | 29.11 | 111273.03 | 3822.63 2014-05-30 23:43:00 | 3822.01 | 3822.01 | 3821.61 | 3821.61 | 4.47 | 17102.65 | 3821.82 2014-05-30 23:44:00 | 3821.54 | 3824.00 | 3819.01 | 3824.00 | 12.87 | 49172.01 | 3821.26 2014-05-30 23:45:00 | 3824.97 | 3826.00 | 3821.95 | 3826.00 | 20.92 | 79987.47 | 3824.41 2014-05-30 23:46:00 | 3824.97 | 3825.26 | 3824.34 | 3825.22 | 9.34 | 35730.04 | 3825.08 2014-05-30 23:47:00 | 3825.32 | 3826.08 | 3824.03 | 3826.08 | 21.10 | 80730.28 | 3825.90 2014-05-30 23:48:00 | 3826.16 | 3826.96 | 3826.13 | 3826.34 | 8.63 | 33005.62 | 3826.29 2014-05-30 23:49:00 | 3826.84 | 3829.97 | 3826.08 | 3827.27 | 56.62 | 216691.16 | 3826.84 2014-05-30 23:50:00 | 3827.35 | 3828.85 | 3826.92 | 3828.09 | 20.78 | 79533.02 | 3827.38 2014-05-30 23:51:00 | 3828.09 | 3829.00 | 3826.96 | 3828.19 | 19.83 | 75916.08 | 3827.77 2014-05-30 23:52:00 | 3828.23 | 3828.99 | 3826.96 | 3827.95 | 7.73 | 29608.04 | 3828.30 2014-05-30 23:53:00 | 3827.95 | 3827.99 | 3827.02 | 3827.77 | 8.30 | 31778.83 | 3827.85 2014-05-30 23:54:00 | 3827.79 | 3827.99 | 3826.00 | 3826.15 | 17.87 | 68398.00 | 3827.10 2014-05-30 23:55:00 | 3827.56 | 3827.59 | 3826.03 | 3827.23 | 8.87 | 33931.25 | 3827.12 2014-05-30 23:56:00 | 3826.47 | 3826.47 | 3825.00 | 3825.00 | 11.87 | 45415.39 | 3826.07 2014-05-30 23:57:00 | 3824.80 | 3825.02 | 3823.52 | 3823.54 | 21.22 | 81134.91 | 3824.41 2014-05-30 23:58:00 | 3823.54 | 3828.05 | 3823.50 | 3827.98 | 40.83 | 156195.32 | 3825.79 2014-05-30 23:59:00 | 3827.96 | 3829.00 | 3825.10 | 3827.12 | 76.57 | 293065.09 | 3827.21 2014-05-31 00:00:00 | 3827.10 | 3830.00 | 3827.03 | 3830.00 | 84.77 | 324596.99 | 3829.19 2014-05-31 00:01:00 | 3830.05 | 3835.00 | 3830.00 | 3834.96 | 60.10 | 230328.00 | 3832.73 2014-05-31 00:02:00 | 3835.00 | 3838.00 | 3832.50 | 3832.50 | 102.17 | 391979.26 | 3836.50 2014-05-31 00:03:00 | 3832.50 | 3834.07 | 3829.00 | 3829.00 | 52.47 | 200984.01 | 3830.53 2014-05-31 00:04:00 | 3829.00 | 3829.98 | 3828.00 | 3829.00 | 84.50 | 323538.82 | 3828.91 2014-05-31 00:05:00 | 3829.00 | 3829.00 | 3828.00 | 3828.96 | 31.81 | 121785.76 | 3828.42 2014-05-31 00:06:00 | 3828.96 | 3829.08 | 3828.02 | 3829.08 | 29.36 | 112401.93 | 3828.79 2014-05-31 00:07:00 | 3829.08 | 3832.00 | 3829.08 | 3830.98 | 33.15 | 126986.01 | 3830.30 2014-05-31 00:08:00 | 3830.98 | 3831.00 | 3828.02 | 3828.98 | 52.15 | 199715.48 | 3829.64 2014-05-31 00:09:00 | 3828.98 | 3829.00 | 3827.00 | 3828.02 | 58.82 | 225162.81 | 3828.19 2014-05-31 00:10:00 | 3829.00 | 3829.90 | 3828.00 | 3828.00 | 14.98 | 57367.83 | 3828.86 2014-05-31 00:11:00 | 3828.02 | 3828.02 | 3827.00 | 3828.02 | 5.24 | 20046.01 | 3827.77 2014-05-31 00:12:00 | 3828.31 | 3828.47 | 3826.71 | 3827.05 | 36.51 | 139737.12 | 3827.16 2014-05-31 00:13:00 | 3827.05 | 3828.29 | 3826.00 | 3827.96 | 31.63 | 121034.29 | 3826.69 2014-05-31 00:14:00 | 3827.91 | 3827.91 | 3825.00 | 3826.80 | 26.57 | 101633.29 | 3825.83 2014-05-31 00:15:00 | 3826.70 | 3826.70 | 3825.22 | 3826.00 | 2.42 | 9242.13 | 3825.38 2014-05-31 00:16:00 | 3825.24 | 3825.24 | 3824.24 | 3824.26 | 15.36 | 58763.49 | 3824.75 2014-05-31 00:17:00 | 3824.26 | 3828.00 | 3824.26 | 3827.00 | 21.99 | 84140.92 | 3825.63 2014-05-31 00:18:00 | 3826.40 | 3828.50 | 3826.38 | 3828.11 | 32.72 | 125225.92 | 3827.67 2014-05-31 00:19:00 | 3827.02 | 3830.00 | 3825.50 | 3826.39 | 43.32 | 165833.03 | 3827.83 2014-05-31 00:20:00 | 3827.37 | 3827.73 | 3826.03 | 3827.18 | 18.30 | 70041.75 | 3827.00 2014-05-31 00:21:00 | 3826.92 | 3827.44 | 3826.54 | 3827.44 | 2.36 | 9019.31 | 3826.60 2014-05-31 00:22:00 | 3827.02 | 3827.33 | 3825.00 | 3825.00 | 21.47 | 82123.13 | 3825.73 2014-05-31 00:23:00 | 3824.94 | 3826.60 | 3821.98 | 3826.60 | 54.83 | 209587.98 | 3822.85 2014-05-31 00:24:00 | 3824.05 | 3826.00 | 3822.12 | 3825.93 | 46.12 | 176420.47 | 3824.92 2014-05-31 00:25:00 | 3825.95 | 3825.95 | 3823.96 | 3824.45 | 28.32 | 108307.21 | 3824.68 2014-05-31 00:26:00 | 3824.06 | 3826.00 | 3824.06 | 3824.88 | 8.49 | 32482.13 | 3825.48 2014-05-31 00:27:00 | 3826.00 | 3827.78 | 3824.62 | 3825.00 | 26.00 | 99454.53 | 3825.91 2014-05-31 00:28:00 | 3825.07 | 3825.07 | 3823.00 | 3823.00 | 22.46 | 85902.23 | 3824.51 2014-05-31 00:29:00 | 3822.96 | 3823.00 | 3820.00 | 3820.04 | 40.46 | 154600.03 | 3821.53 2014-05-31 00:30:00 | 3821.01 | 3822.00 | 3817.09 | 3817.11 | 70.02 | 267454.28 | 3819.90 2014-05-31 00:31:00 | 3817.13 | 3818.00 | 3815.02 | 3815.95 | 76.11 | 290497.95 | 3817.07 2014-05-31 00:32:00 | 3815.85 | 3816.00 | 3815.00 | 3815.10 | 68.37 | 260836.43 | 3815.07 2014-05-31 00:33:00 | 3816.00 | 3816.00 | 3815.10 | 3815.20 | 2.98 | 11386.18 | 3815.74 2014-05-31 00:34:00 | 3815.91 | 3817.00 | 3815.29 | 3817.00 | 6.40 | 24406.07 | 3815.83 2014-05-31 00:35:00 | 3817.97 | 3819.00 | 3817.00 | 3819.00 | 6.77 | 25839.56 | 3818.47 2014-05-31 00:36:00 | 3818.69 | 3821.92 | 3818.56 | 3819.96 | 46.26 | 176735.52 | 3820.40 2014-05-31 00:37:00 | 3819.88 | 3822.00 | 3817.30 | 3821.77 | 52.67 | 201205.13 | 3820.47 2014-05-31 00:38:00 | 3820.45 | 3822.94 | 3820.00 | 3822.92 | 33.97 | 129823.63 | 3821.38 2014-05-31 00:39:00 | 3822.89 | 3823.00 | 3821.37 | 3823.00 | 18.86 | 72082.09 | 3822.56 2014-05-31 00:40:00 | 3822.99 | 3825.02 | 3822.99 | 3823.19 | 25.49 | 97489.39 | 3824.16 2014-05-31 00:41:00 | 3822.99 | 3823.92 | 3822.99 | 3823.46 | 20.50 | 78363.75 | 3823.55 2014-05-31 00:42:00 | 3823.45 | 3823.48 | 3822.61 | 3822.66 | 20.75 | 79310.53 | 3823.12 2014-05-31 00:43:00 | 3822.95 | 3823.00 | 3822.66 | 3823.00 | 12.38 | 47331.99 | 3822.95 2014-05-31 00:44:00 | 3822.92 | 3822.92 | 3820.00 | 3821.73 | 38.15 | 145789.19 | 3821.27 2014-05-31 00:45:00 | 3821.15 | 3821.64 | 3819.02 | 3819.96 | 28.86 | 110268.59 | 3820.55 2014-05-31 00:46:00 | 3819.05 | 3822.88 | 3819.05 | 3821.00 | 10.13 | 38694.54 | 3820.17 2014-05-31 00:47:00 | 3820.14 | 3823.40 | 3820.14 | 3823.40 | 23.64 | 90343.45 | 3821.47 2014-05-31 00:48:00 | 3823.40 | 3825.03 | 3821.12 | 3824.01 | 35.03 | 133966.39 | 3824.01 2014-05-31 00:49:00 | 3823.96 | 3823.96 | 3818.00 | 3818.99 | 28.72 | 109723.78 | 3820.60 2014-05-31 00:50:00 | 3819.65 | 3819.97 | 3818.15 | 3819.97 | 38.69 | 147758.19 | 3819.32 2014-05-31 00:51:00 | 3818.78 | 3820.02 | 3818.00 | 3818.98 | 10.95 | 41832.79 | 3818.95 2014-05-31 00:52:00 | 3818.98 | 3821.98 | 3817.70 | 3821.04 | 41.42 | 158152.83 | 3818.64 2014-05-31 00:53:00 | 3821.04 | 3822.00 | 3819.02 | 3820.06 | 25.34 | 96834.99 | 3821.28 2014-05-31 00:54:00 | 3820.97 | 3821.00 | 3815.03 | 3817.90 | 39.27 | 149903.96 | 3817.65 2014-05-31 00:55:00 | 3816.91 | 3819.15 | 3816.88 | 3818.21 | 5.71 | 21796.29 | 3817.88 2014-05-31 00:56:00 | 3818.00 | 3818.23 | 3817.04 | 3817.09 | 48.15 | 183812.40 | 3817.89 2014-05-31 00:57:00 | 3817.09 | 3817.79 | 3816.00 | 3816.02 | 64.20 | 245012.71 | 3816.40 2014-05-31 00:58:00 | 3816.02 | 3817.15 | 3816.00 | 3816.01 | 17.71 | 67587.54 | 3816.13 2014-05-31 00:59:00 | 3816.02 | 3816.62 | 3815.00 | 3815.72 | 47.75 | 182182.90 | 3815.59 2014-05-31 01:00:00 | 3815.72 | 3818.23 | 3815.64 | 3816.96 | 54.69 | 208687.35 | 3816.10 2014-05-31 01:01:00 | 3816.96 | 3817.60 | 3815.97 | 3815.97 | 12.86 | 49068.93 | 3816.51 2014-05-31 01:02:00 | 3816.00 | 3816.70 | 3815.68 | 3815.68 | 21.33 | 81402.76 | 3815.99 2014-05-31 01:03:00 | 3815.70 | 3817.20 | 3815.70 | 3816.44 | 11.98 | 45726.61 | 3816.27 2014-05-31 01:04:00 | 3817.20 | 3818.00 | 3816.04 | 3817.96 | 24.25 | 92559.70 | 3817.68 2014-05-31 01:05:00 | 3817.30 | 3818.04 | 3816.40 | 3817.07 | 15.28 | 58347.31 | 3817.79 2014-05-31 01:06:00 | 3817.85 | 3817.87 | 3815.68 | 3815.86 | 25.00 | 95411.44 | 3816.46 2014-05-31 01:07:00 | 3815.83 | 3815.85 | 3815.00 | 3815.03 | 107.11 | 408647.51 | 3815.11 2014-05-31 01:08:00 | 3815.04 | 3816.04 | 3813.33 | 3814.83 | 33.30 | 127059.02 | 3815.47 2014-05-31 01:09:00 | 3814.81 | 3815.99 | 3814.81 | 3815.90 | 19.10 | 72882.14 | 3815.62 2014-05-31 01:10:00 | 3815.94 | 3815.95 | 3814.86 | 3815.00 | 31.07 | 118554.20 | 3815.34 2014-05-31 01:11:00 | 3815.02 | 3817.99 | 3815.00 | 3816.73 | 10.81 | 41252.59 | 3815.80 2014-05-31 01:12:00 | 3816.75 | 3818.00 | 3815.00 | 3816.44 | 37.12 | 141705.82 | 3817.20 2014-05-31 01:13:00 | 3816.66 | 3818.00 | 3816.48 | 3817.88 | 33.56 | 128094.14 | 3817.44 2014-05-31 01:14:00 | 3817.88 | 3818.50 | 3816.69 | 3817.78 | 31.55 | 120430.34 | 3817.73 2014-05-31 01:15:00 | 3817.76 | 3819.99 | 3817.76 | 3819.99 | 23.28 | 88904.13 | 3818.58 2014-05-31 01:16:00 | 3819.99 | 3822.96 | 3819.99 | 3822.02 | 80.97 | 309426.15 | 3821.63 2014-05-31 01:17:00 | 3822.16 | 3824.22 | 3820.04 | 3820.04 | 42.60 | 162778.91 | 3821.55 2014-05-31 01:18:00 | 3820.04 | 3824.30 | 3818.00 | 3821.46 | 36.39 | 139029.23 | 3820.22 2014-05-31 01:19:00 | 3821.97 | 3822.97 | 3820.02 | 3820.02 | 20.69 | 79038.42 | 3821.05 2014-05-31 01:20:00 | 3821.93 | 3827.18 | 3821.93 | 3827.18 | 112.00 | 428460.54 | 3825.71 2014-05-31 01:21:00 | 3827.16 | 3828.49 | 3826.84 | 3827.90 | 114.83 | 439553.52 | 3827.83 2014-05-31 01:22:00 | 3827.90 | 3830.00 | 3827.88 | 3829.15 | 52.47 | 200908.79 | 3829.31 2014-05-31 01:23:00 | 3829.17 | 3829.97 | 3827.32 | 3827.32 | 29.14 | 111567.58 | 3828.54 2014-05-31 01:24:00 | 3827.32 | 3827.34 | 3826.01 | 3827.07 | 56.23 | 215167.28 | 3826.76 2014-05-31 01:25:00 | 3827.34 | 3830.00 | 3826.00 | 3830.00 | 155.89 | 596865.56 | 3828.69 2014-05-31 01:26:00 | 3830.00 | 3830.00 | 3827.05 | 3828.99 | 35.60 | 136352.54 | 3829.70 2014-05-31 01:27:00 | 3829.00 | 3831.00 | 3827.10 | 3830.98 | 102.82 | 393773.76 | 3829.78 2014-05-31 01:28:00 | 3831.00 | 3831.98 | 3828.12 | 3828.12 | 33.17 | 127088.01 | 3831.30 2014-05-31 01:29:00 | 3830.00 | 3831.00 | 3828.11 | 3831.00 | 31.28 | 119811.89 | 3829.81 2014-05-31 01:30:00 | 3831.00 | 3832.00 | 3831.00 | 3831.12 | 23.70 | 90784.08 | 3831.36 2014-05-31 01:31:00 | 3831.86 | 3835.00 | 3830.98 | 3832.16 | 90.35 | 346288.93 | 3832.96 2014-05-31 01:32:00 | 3832.70 | 3838.00 | 3832.20 | 3838.00 | 114.18 | 437888.21 | 3835.14 2014-05-31 01:33:00 | 3838.02 | 3842.05 | 3836.00 | 3837.64 | 124.08 | 476418.03 | 3839.60 2014-05-31 01:34:00 | 3836.09 | 3837.49 | 3833.00 | 3834.00 | 65.22 | 250168.39 | 3835.59 2014-05-31 01:35:00 | 3833.96 | 3837.68 | 3833.00 | 3836.00 | 55.27 | 212001.38 | 3835.60 2014-05-31 01:36:00 | 3835.96 | 3835.96 | 3830.28 | 3831.00 | 44.56 | 170776.35 | 3832.93 2014-05-31 01:37:00 | 3830.28 | 3831.05 | 3823.01 | 3828.90 | 80.25 | 307214.57 | 3828.27 2014-05-31 01:38:00 | 3829.78 | 3829.78 | 3827.00 | 3827.00 | 34.94 | 133751.86 | 3827.82 2014-05-31 01:39:00 | 3826.00 | 3826.93 | 3822.98 | 3823.00 | 79.93 | 305686.79 | 3824.67 2014-05-31 01:40:00 | 3823.00 | 3825.92 | 3821.98 | 3822.00 | 90.04 | 344228.95 | 3823.11 2014-05-31 01:41:00 | 3821.98 | 3826.00 | 3820.00 | 3826.00 | 54.20 | 207189.98 | 3822.48 2014-05-31 01:42:00 | 3826.99 | 3826.99 | 3825.38 | 3825.50 | 18.65 | 71351.98 | 3825.84 2014-05-31 01:43:00 | 3825.01 | 3825.97 | 3824.00 | 3825.02 | 34.02 | 130095.67 | 3824.54 2014-05-31 01:44:00 | 3825.02 | 3827.28 | 3825.02 | 3826.02 | 10.81 | 41377.56 | 3826.65 2014-05-31 01:45:00 | 3826.02 | 3827.06 | 3825.00 | 3825.78 | 37.83 | 144687.44 | 3825.18 2014-05-31 01:46:00 | 3825.67 | 3825.67 | 3823.00 | 3823.90 | 7.85 | 30027.62 | 3824.20 2014-05-31 01:47:00 | 3823.90 | 3824.00 | 3822.98 | 3823.02 | 31.72 | 121302.22 | 3823.67 2014-05-31 01:48:00 | 3823.02 | 3824.00 | 3821.94 | 3821.96 | 75.13 | 287224.08 | 3823.03 2014-05-31 01:49:00 | 3821.01 | 3827.74 | 3820.02 | 3826.75 | 36.82 | 140758.92 | 3823.31 2014-05-31 01:50:00 | 3825.00 | 3827.50 | 3823.16 | 3825.55 | 44.41 | 169868.84 | 3825.01 2014-05-31 01:51:00 | 3825.96 | 3827.50 | 3824.75 | 3827.36 | 47.14 | 180360.76 | 3826.23 2014-05-31 01:52:00 | 3827.00 | 3830.04 | 3826.63 | 3830.00 | 52.34 | 200361.78 | 3828.23 2014-05-31 01:53:00 | 3830.02 | 3832.00 | 3829.41 | 3832.00 | 62.67 | 240053.39 | 3830.25 2014-05-31 01:54:00 | 3831.00 | 3832.08 | 3829.20 | 3829.25 | 39.48 | 151259.93 | 3831.21 2014-05-31 01:55:00 | 3829.27 | 3831.97 | 3829.00 | 3830.10 | 72.14 | 276299.13 | 3830.15 2014-05-31 01:56:00 | 3830.25 | 3832.01 | 3830.25 | 3831.00 | 17.99 | 68906.23 | 3831.32 2014-05-31 01:57:00 | 3831.02 | 3832.00 | 3828.10 | 3831.05 | 39.31 | 150586.18 | 3830.44 2014-05-31 01:58:00 | 3831.10 | 3834.80 | 3831.10 | 3834.48 | 44.12 | 169108.11 | 3833.09 2014-05-31 01:59:00 | 3833.00 | 3834.48 | 3830.00 | 3830.30 | 61.26 | 234763.93 | 3832.13 2014-05-31 02:00:00 | 3830.30 | 3833.97 | 3827.00 | 3829.60 | 58.74 | 224927.19 | 3828.94 2014-05-31 02:01:00 | 3828.04 | 3830.00 | 3827.04 | 3828.00 | 47.46 | 181715.89 | 3829.06 2014-05-31 02:02:00 | 3828.00 | 3828.00 | 3826.00 | 3826.55 | 41.78 | 159902.58 | 3826.89 2014-05-31 02:03:00 | 3827.39 | 3827.53 | 3822.00 | 3825.05 | 92.38 | 353364.28 | 3824.95 2014-05-31 02:04:00 | 3825.15 | 3825.23 | 3821.00 | 3824.00 | 146.35 | 559604.79 | 3823.87 2014-05-31 02:05:00 | 3824.00 | 3827.69 | 3824.00 | 3826.02 | 48.51 | 185607.77 | 3825.86 2014-05-31 02:06:00 | 3826.05 | 3827.33 | 3825.00 | 3825.19 | 128.91 | 493192.94 | 3825.87 2014-05-31 02:07:00 | 3825.19 | 3826.97 | 3819.06 | 3819.93 | 80.99 | 309664.94 | 3823.59 2014-05-31 02:08:00 | 3819.06 | 3823.00 | 3819.02 | 3819.02 | 42.85 | 163660.85 | 3819.84 2014-05-31 02:09:00 | 3819.02 | 3822.61 | 3818.00 | 3818.98 | 64.12 | 244910.56 | 3819.80 2014-05-31 02:10:00 | 3819.02 | 3823.00 | 3819.01 | 3821.46 | 61.10 | 233426.91 | 3820.35 2014-05-31 02:11:00 | 3820.22 | 3823.10 | 3820.22 | 3822.25 | 46.19 | 176531.10 | 3821.93 2014-05-31 02:12:00 | 3822.00 | 3822.00 | 3819.90 | 3821.31 | 81.09 | 309780.59 | 3820.25 2014-05-31 02:13:00 | 3821.29 | 3824.07 | 3820.02 | 3824.07 | 50.70 | 193791.35 | 3822.16 2014-05-31 02:14:00 | 3824.09 | 3826.87 | 3821.09 | 3823.01 | 66.19 | 253124.95 | 3823.99 2014-05-31 02:15:00 | 3824.65 | 3824.65 | 3821.00 | 3822.66 | 19.71 | 75336.57 | 3823.03 2014-05-31 02:16:00 | 3821.24 | 3821.96 | 3820.00 | 3820.10 | 38.78 | 148161.87 | 3820.18 2014-05-31 02:17:00 | 3820.09 | 3820.82 | 3819.94 | 3820.11 | 15.31 | 58486.08 | 3820.62 2014-05-31 02:18:00 | 3820.11 | 3820.11 | 3819.00 | 3820.00 | 25.85 | 98749.87 | 3819.82 2014-05-31 02:19:00 | 3820.80 | 3821.24 | 3820.04 | 3821.24 | 26.73 | 102135.86 | 3820.59 2014-05-31 02:20:00 | 3821.20 | 3822.00 | 3820.52 | 3820.52 | 33.20 | 126875.75 | 3821.44 2014-05-31 02:21:00 | 3821.00 | 3821.14 | 3816.08 | 3816.08 | 14.39 | 54940.24 | 3818.21 2014-05-31 02:22:00 | 3816.16 | 3817.73 | 3813.44 | 3816.18 | 66.00 | 251835.45 | 3815.57 2014-05-31 02:23:00 | 3816.18 | 3817.30 | 3813.33 | 3813.33 | 30.70 | 117097.75 | 3814.76 2014-05-31 02:24:00 | 3813.87 | 3815.97 | 3813.33 | 3814.43 | 52.52 | 200320.09 | 3814.53 2014-05-31 02:25:00 | 3814.43 | 3815.21 | 3813.33 | 3813.33 | 21.55 | 82199.75 | 3813.84 2014-05-31 02:26:00 | 3813.02 | 3813.33 | 3810.80 | 3813.33 | 44.48 | 169554.53 | 3812.27 2014-05-31 02:27:00 | 3813.33 | 3815.88 | 3813.33 | 3815.00 | 36.76 | 140223.61 | 3814.88 2014-05-31 02:28:00 | 3814.87 | 3815.00 | 3813.06 | 3813.10 | 26.69 | 101816.09 | 3814.34 2014-05-31 02:29:00 | 3813.10 | 3813.83 | 3802.00 | 3803.96 | 95.61 | 364053.55 | 3807.89 2014-05-31 02:30:00 | 3803.86 | 3803.86 | 3785.00 | 3790.00 | 224.79 | 853730.33 | 3797.94 2014-05-31 02:31:00 | 3789.36 | 3795.02 | 3785.45 | 3795.02 | 202.49 | 767649.89 | 3790.98 2014-05-31 02:32:00 | 3795.99 | 3800.04 | 3795.14 | 3797.29 | 101.63 | 385961.83 | 3797.83 2014-05-31 02:33:00 | 3798.83 | 3798.98 | 3786.21 | 3793.02 | 163.62 | 620878.86 | 3794.76 2014-05-31 02:34:00 | 3793.02 | 3794.79 | 3786.08 | 3786.98 | 104.57 | 396127.33 | 3788.12 2014-05-31 02:35:00 | 3786.17 | 3786.17 | 3781.00 | 3783.79 | 127.42 | 482186.67 | 3784.29 2014-05-31 02:36:00 | 3783.83 | 3785.08 | 3780.00 | 3785.00 | 135.38 | 512214.38 | 3783.64 2014-05-31 02:37:00 | 3785.08 | 3820.00 | 3785.00 | 3791.16 | 148.17 | 562242.24 | 3794.63 2014-05-31 02:38:00 | 3791.98 | 3795.00 | 3791.00 | 3792.01 | 87.15 | 330528.30 | 3792.81 2014-05-31 02:39:00 | 3792.01 | 3792.02 | 3789.00 | 3790.02 | 69.30 | 262696.38 | 3790.66 2014-05-31 02:40:00 | 3790.92 | 3796.00 | 3789.02 | 3794.08 | 81.72 | 309849.20 | 3791.55 2014-05-31 02:41:00 | 3794.93 | 3797.07 | 3794.04 | 3795.00 | 81.95 | 311076.18 | 3795.93 2014-05-31 02:42:00 | 3795.01 | 3795.97 | 3792.38 | 3794.00 | 45.03 | 170842.47 | 3794.05 2014-05-31 02:43:00 | 3794.06 | 3797.00 | 3793.10 | 3795.00 | 44.54 | 169017.28 | 3795.16 2014-05-31 02:44:00 | 3795.00 | 3798.00 | 3795.00 | 3796.40 | 51.61 | 195927.30 | 3796.67 2014-05-31 02:45:00 | 3797.84 | 3798.00 | 3792.05 | 3793.26 | 50.08 | 190076.56 | 3795.46 2014-05-31 02:46:00 | 3793.07 | 3793.11 | 3790.00 | 3791.41 | 87.40 | 331324.71 | 3790.99 2014-05-31 02:47:00 | 3791.43 | 3791.43 | 3788.00 | 3791.00 | 80.57 | 305356.19 | 3789.76 2014-05-31 02:48:00 | 3791.02 | 3793.04 | 3791.00 | 3793.04 | 26.84 | 101778.31 | 3791.47 2014-05-31 02:49:00 | 3793.08 | 3796.99 | 3793.08 | 3795.28 | 82.50 | 313124.92 | 3795.64 2014-05-31 02:50:00 | 3795.28 | 3796.55 | 3791.13 | 3793.98 | 61.02 | 231569.16 | 3794.91 2014-05-31 02:51:00 | 3795.08 | 3797.30 | 3795.08 | 3795.35 | 50.47 | 191563.13 | 3795.81 2014-05-31 02:52:00 | 3796.37 | 3796.90 | 3794.94 | 3796.90 | 23.21 | 88080.64 | 3795.60 2014-05-31 02:53:00 | 3796.83 | 3797.04 | 3795.20 | 3796.10 | 46.50 | 176534.46 | 3796.77 2014-05-31 02:54:00 | 3796.97 | 3804.79 | 3796.97 | 3803.98 | 54.06 | 205484.48 | 3801.04 2014-05-31 02:55:00 | 3803.99 | 3804.79 | 3800.00 | 3804.00 | 78.60 | 298910.20 | 3802.98 2014-05-31 02:56:00 | 3803.00 | 3805.00 | 3802.49 | 3803.30 | 104.97 | 399235.98 | 3803.33 2014-05-31 02:57:00 | 3803.30 | 3804.08 | 3802.02 | 3804.05 | 38.73 | 147309.37 | 3803.20 2014-05-31 02:58:00 | 3804.38 | 3807.00 | 3804.38 | 3806.07 | 13.16 | 50090.15 | 3805.95 2014-05-31 02:59:00 | 3806.07 | 3806.81 | 3804.00 | 3804.77 | 77.74 | 295828.54 | 3805.36 2014-05-31 03:00:00 | 3804.80 | 3805.80 | 3803.27 | 3805.00 | 56.20 | 213806.27 | 3804.52 2014-05-31 03:01:00 | 3805.02 | 3805.51 | 3803.27 | 3803.27 | 31.19 | 118669.88 | 3804.50 2014-05-31 03:02:00 | 3803.31 | 3805.02 | 3803.31 | 3804.98 | 27.16 | 103345.12 | 3804.77 2014-05-31 03:03:00 | 3805.02 | 3807.02 | 3804.96 | 3806.53 | 36.64 | 139459.76 | 3806.42 2014-05-31 03:04:00 | 3806.53 | 3808.00 | 3806.10 | 3807.56 | 41.58 | 158314.68 | 3807.29 2014-05-31 03:05:00 | 3807.56 | 3809.99 | 3806.00 | 3806.01 | 27.53 | 104819.86 | 3807.62 2014-05-31 03:06:00 | 3806.03 | 3808.07 | 3806.00 | 3808.07 | 56.69 | 215840.51 | 3807.11 2014-05-31 03:07:00 | 3808.97 | 3818.86 | 3808.97 | 3815.02 | 94.99 | 362366.68 | 3814.63 2014-05-31 03:08:00 | 3815.02 | 3818.93 | 3815.02 | 3817.99 | 60.59 | 231274.62 | 3817.17 2014-05-31 03:09:00 | 3818.00 | 3818.04 | 3815.00 | 3815.00 | 28.32 | 108073.37 | 3816.55 2014-05-31 03:10:00 | 3815.85 | 3816.15 | 3815.00 | 3815.04 | 25.12 | 95851.86 | 3815.76 2014-05-31 03:11:00 | 3815.72 | 3816.13 | 3814.15 | 3814.28 | 72.29 | 275828.01 | 3815.47 2014-05-31 03:12:00 | 3814.32 | 3815.52 | 3812.00 | 3812.00 | 29.08 | 110910.38 | 3814.11 2014-05-31 03:13:00 | 3811.32 | 3811.96 | 3810.10 | 3811.00 | 58.91 | 224522.90 | 3811.03 2014-05-31 03:14:00 | 3811.02 | 3813.69 | 3810.00 | 3810.00 | 64.90 | 247344.03 | 3811.04 2014-05-31 03:15:00 | 3809.00 | 3809.92 | 3806.14 | 3806.15 | 76.58 | 291644.87 | 3808.52 2014-05-31 03:16:00 | 3807.91 | 3807.91 | 3799.91 | 3803.70 | 128.22 | 487482.98 | 3801.93 2014-05-31 03:17:00 | 3802.60 | 3808.00 | 3801.29 | 3806.85 | 59.59 | 226716.55 | 3804.35 2014-05-31 03:18:00 | 3806.85 | 3807.00 | 3806.00 | 3806.05 | 15.68 | 59683.81 | 3806.37 2014-05-31 03:19:00 | 3806.96 | 3809.00 | 3805.55 | 3806.98 | 67.59 | 257341.93 | 3807.34 2014-05-31 03:20:00 | 3806.98 | 3807.56 | 3806.11 | 3806.22 | 40.16 | 152890.45 | 3806.75 2014-05-31 03:21:00 | 3806.53 | 3807.96 | 3805.98 | 3805.98 | 60.60 | 230683.38 | 3806.97 2014-05-31 03:22:00 | 3806.51 | 3806.53 | 3802.03 | 3804.10 | 45.59 | 173484.37 | 3805.48 2014-05-31 03:23:00 | 3804.15 | 3804.94 | 3803.09 | 3803.92 | 67.11 | 255273.21 | 3803.75 2014-05-31 03:24:00 | 3803.52 | 3804.80 | 3801.62 | 3801.98 | 53.75 | 204456.88 | 3803.64 2014-05-31 03:25:00 | 3801.98 | 3803.06 | 3801.62 | 3802.02 | 54.53 | 207350.44 | 3802.29 2014-05-31 03:26:00 | 3802.00 | 3804.99 | 3801.70 | 3804.62 | 39.82 | 151470.94 | 3803.89 2014-05-31 03:27:00 | 3804.99 | 3808.20 | 3803.99 | 3806.00 | 43.40 | 165140.53 | 3805.52 2014-05-31 03:28:00 | 3806.02 | 3806.68 | 3805.00 | 3805.51 | 63.93 | 243296.89 | 3805.68 2014-05-31 03:29:00 | 3806.54 | 3808.01 | 3805.10 | 3806.99 | 26.62 | 101345.18 | 3806.53 2014-05-31 03:30:00 | 3806.87 | 3808.89 | 3806.51 | 3808.00 | 39.69 | 151097.87 | 3807.43 2014-05-31 03:31:00 | 3807.89 | 3809.04 | 3807.89 | 3809.02 | 22.41 | 85340.28 | 3808.47 2014-05-31 03:32:00 | 3809.04 | 3811.00 | 3809.00 | 3811.00 | 53.97 | 205620.17 | 3809.62 2014-05-31 03:33:00 | 3811.02 | 3813.96 | 3809.96 | 3810.00 | 35.11 | 133822.51 | 3811.09 2014-05-31 03:34:00 | 3809.96 | 3812.00 | 3808.17 | 3808.96 | 77.02 | 293430.57 | 3810.04 2014-05-31 03:35:00 | 3808.00 | 3808.92 | 3805.00 | 3805.98 | 35.99 | 137019.77 | 3807.06 2014-05-31 03:36:00 | 3805.08 | 3806.96 | 3804.02 | 3806.65 | 32.61 | 124093.90 | 3805.04 2014-05-31 03:37:00 | 3806.97 | 3808.00 | 3806.05 | 3807.17 | 10.84 | 41253.33 | 3807.06 2014-05-31 03:38:00 | 3808.00 | 3811.00 | 3808.00 | 3811.00 | 29.07 | 110735.41 | 3809.66 2014-05-31 03:39:00 | 3811.00 | 3811.08 | 3809.80 | 3809.80 | 16.28 | 62053.24 | 3810.92 2014-05-31 03:40:00 | 3809.02 | 3811.35 | 3809.02 | 3811.35 | 10.17 | 38743.68 | 3809.98 2014-05-31 03:41:00 | 3811.35 | 3811.35 | 3809.20 | 3810.19 | 27.85 | 106131.70 | 3810.83 2014-05-31 03:42:00 | 3810.47 | 3810.96 | 3810.45 | 3810.45 | 9.60 | 36578.17 | 3810.62 2014-05-31 03:43:00 | 3810.88 | 3815.00 | 3810.85 | 3815.00 | 60.91 | 232230.40 | 3812.56 2014-05-31 03:44:00 | 3815.00 | 3816.48 | 3814.98 | 3816.48 | 19.81 | 75577.97 | 3815.53 2014-05-31 03:45:00 | 3816.48 | 3819.00 | 3816.25 | 3819.00 | 41.35 | 157848.95 | 3817.76 2014-05-31 03:46:00 | 3818.09 | 3818.09 | 3810.00 | 3815.10 | 43.75 | 166987.63 | 3816.95 2014-05-31 03:47:00 | 3815.10 | 3815.10 | 3812.10 | 3813.90 | 25.49 | 97184.94 | 3813.42 2014-05-31 03:48:00 | 3812.20 | 3813.79 | 3812.17 | 3812.22 | 10.13 | 38630.92 | 3812.39 2014-05-31 03:49:00 | 3812.22 | 3812.88 | 3811.18 | 3812.02 | 33.74 | 128635.04 | 3812.09 2014-05-31 03:50:00 | 3812.02 | 3812.02 | 3807.54 | 3808.00 | 98.19 | 374039.67 | 3809.31 2014-05-31 03:51:00 | 3808.00 | 3810.05 | 3808.00 | 3810.05 | 27.90 | 106259.80 | 3809.00 2014-05-31 03:52:00 | 3811.00 | 3811.88 | 3811.00 | 3811.04 | 2.18 | 8305.07 | 3811.41 2014-05-31 03:53:00 | 3812.00 | 3815.00 | 3810.84 | 3811.00 | 46.97 | 179049.66 | 3811.68 2014-05-31 03:54:00 | 3811.00 | 3811.00 | 3809.79 | 3811.00 | 30.68 | 116892.29 | 3810.17 2014-05-31 03:55:00 | 3810.51 | 3813.94 | 3810.51 | 3812.89 | 81.26 | 309774.24 | 3812.37 2014-05-31 03:56:00 | 3812.77 | 3814.00 | 3811.61 | 3813.00 | 76.63 | 292163.19 | 3812.45 2014-05-31 03:57:00 | 3813.00 | 3813.96 | 3812.61 | 3813.00 | 27.03 | 103056.47 | 3812.95 2014-05-31 03:58:00 | 3813.00 | 3813.96 | 3813.00 | 3813.94 | 37.87 | 144405.28 | 3813.39 2014-05-31 03:59:00 | 3813.94 | 3814.87 | 3813.02 | 3814.41 | 37.76 | 144027.34 | 3813.88 2014-05-31 04:00:00 | 3814.43 | 3817.00 | 3813.52 | 3817.00 | 32.56 | 124222.02 | 3815.17 2014-05-31 04:01:00 | 3817.02 | 3819.00 | 3817.00 | 3817.77 | 27.22 | 103921.61 | 3817.56 2014-05-31 04:02:00 | 3817.00 | 3817.71 | 3816.31 | 3817.58 | 7.51 | 28645.92 | 3816.91 2014-05-31 04:03:00 | 3817.33 | 3819.00 | 3816.11 | 3817.97 | 29.77 | 113624.53 | 3817.26 2014-05-31 04:04:00 | 3817.24 | 3819.30 | 3817.24 | 3818.04 | 26.52 | 101264.68 | 3818.86 2014-05-31 04:05:00 | 3818.85 | 3819.20 | 3817.50 | 3817.64 | 18.53 | 70734.36 | 3818.11 2014-05-31 04:06:00 | 3817.02 | 3818.98 | 3817.02 | 3817.66 | 10.54 | 40255.03 | 3817.81 2014-05-31 04:07:00 | 3817.02 | 3820.00 | 3817.00 | 3818.04 | 24.72 | 94379.89 | 3817.34 2014-05-31 04:08:00 | 3818.04 | 3818.85 | 3817.13 | 3818.85 | 19.22 | 73363.52 | 3818.03 2014-05-31 04:09:00 | 3817.87 | 3819.94 | 3816.82 | 3819.88 | 40.23 | 153580.92 | 3817.38 2014-05-31 04:10:00 | 3819.58 | 3820.00 | 3818.09 | 3820.00 | 47.81 | 182587.75 | 3819.43 2014-05-31 04:11:00 | 3820.02 | 3824.80 | 3820.02 | 3823.98 | 39.13 | 149560.55 | 3822.15 2014-05-31 04:12:00 | 3822.80 | 3824.00 | 3819.52 | 3819.52 | 37.16 | 142033.82 | 3822.53 2014-05-31 04:13:00 | 3819.52 | 3819.74 | 3817.00 | 3818.98 | 16.96 | 64766.92 | 3819.03 2014-05-31 04:14:00 | 3818.52 | 3820.00 | 3817.03 | 3820.00 | 40.80 | 155829.62 | 3819.07 2014-05-31 04:15:00 | 3820.00 | 3820.30 | 3819.04 | 3820.00 | 37.53 | 143360.55 | 3819.99 2014-05-31 04:16:00 | 3820.00 | 3824.00 | 3819.12 | 3823.97 | 75.33 | 287889.55 | 3821.86 2014-05-31 04:17:00 | 3823.97 | 3825.00 | 3823.00 | 3823.93 | 113.93 | 435724.10 | 3824.62 2014-05-31 04:18:00 | 3823.45 | 3824.02 | 3821.26 | 3822.89 | 34.12 | 130423.58 | 3822.83 2014-05-31 04:19:00 | 3822.04 | 3824.00 | 3821.00 | 3822.05 | 63.30 | 241949.44 | 3822.15 2014-05-31 04:20:00 | 3823.79 | 3823.91 | 3821.00 | 3823.75 | 63.24 | 241730.04 | 3822.48 2014-05-31 04:21:00 | 3823.69 | 3825.00 | 3823.69 | 3824.11 | 14.54 | 55587.34 | 3824.12 2014-05-31 04:22:00 | 3824.94 | 3826.00 | 3824.00 | 3825.00 | 37.49 | 143403.75 | 3824.92 2014-05-31 04:23:00 | 3825.64 | 3825.64 | 3823.10 | 3823.10 | 16.83 | 64366.84 | 3824.76 2014-05-31 04:24:00 | 3823.12 | 3823.90 | 3821.00 | 3822.50 | 26.24 | 100297.06 | 3822.30 2014-05-31 04:25:00 | 3822.60 | 3822.60 | 3820.00 | 3821.19 | 24.32 | 92944.37 | 3821.41 2014-05-31 04:26:00 | 3821.07 | 3822.99 | 3820.07 | 3822.29 | 5.34 | 20419.73 | 3821.77 2014-05-31 04:27:00 | 3822.53 | 3823.00 | 3820.10 | 3821.24 | 26.75 | 102222.15 | 3821.67 2014-05-31 04:28:00 | 3820.02 | 3821.76 | 3815.65 | 3818.84 | 48.87 | 186671.45 | 3819.60 2014-05-31 04:29:00 | 3818.84 | 3821.39 | 3818.27 | 3821.30 | 46.07 | 175950.26 | 3819.61 2014-05-31 04:30:00 | 3821.03 | 3822.00 | 3818.87 | 3820.75 | 25.93 | 99067.63 | 3821.32 2014-05-31 04:31:00 | 3820.00 | 3822.22 | 3818.68 | 3822.22 | 22.45 | 85768.43 | 3820.76 2014-05-31 04:32:00 | 3821.05 | 3823.00 | 3821.05 | 3823.00 | 23.06 | 88138.59 | 3822.47 2014-05-31 04:33:00 | 3823.00 | 3824.00 | 3822.47 | 3822.61 | 8.86 | 33876.33 | 3823.08 2014-05-31 04:34:00 | 3822.61 | 3822.96 | 3821.07 | 3821.19 | 4.82 | 18424.45 | 3821.71 2014-05-31 04:35:00 | 3821.21 | 3822.32 | 3820.00 | 3820.00 | 34.03 | 130010.64 | 3820.58 2014-05-31 04:36:00 | 3820.00 | 3822.00 | 3820.00 | 3821.96 | 38.38 | 146655.09 | 3821.13 2014-05-31 04:37:00 | 3821.96 | 3822.00 | 3820.17 | 3822.00 | 23.16 | 88516.87 | 3821.64 2014-05-31 04:38:00 | 3822.00 | 3822.00 | 3822.00 | 3822.00 | 2.33 | 8916.73 | 3822.00 2014-05-31 04:39:00 | 3823.00 | 3824.00 | 3821.23 | 3822.07 | 19.78 | 75621.82 | 3822.76 2014-05-31 04:40:00 | 3822.27 | 3822.50 | 3820.18 | 3820.34 | 20.39 | 77921.77 | 3821.57 2014-05-31 04:41:00 | 3820.34 | 3821.72 | 3820.15 | 3820.15 | 34.01 | 129928.28 | 3820.18 2014-05-31 04:42:00 | 3820.12 | 3820.12 | 3818.00 | 3819.01 | 46.12 | 176163.02 | 3819.67 2014-05-31 04:43:00 | 3819.79 | 3819.98 | 3818.00 | 3818.00 | 41.14 | 157096.66 | 3818.77 2014-05-31 04:44:00 | 3818.00 | 3819.42 | 3816.98 | 3819.05 | 15.64 | 59724.37 | 3818.21 2014-05-31 04:45:00 | 3818.03 | 3819.04 | 3816.55 | 3816.55 | 28.66 | 109429.07 | 3817.91 2014-05-31 04:46:00 | 3816.57 | 3817.86 | 3812.93 | 3814.85 | 45.80 | 174723.80 | 3815.35 2014-05-31 04:47:00 | 3814.87 | 3814.93 | 3812.08 | 3812.10 | 19.55 | 74575.00 | 3813.80 2014-05-31 04:48:00 | 3812.10 | 3815.07 | 3812.00 | 3812.40 | 67.37 | 256828.37 | 3812.32 2014-05-31 04:49:00 | 3813.66 | 3820.00 | 3813.66 | 3817.08 | 45.55 | 173797.49 | 3815.95 2014-05-31 04:50:00 | 3817.16 | 3818.95 | 3816.22 | 3816.22 | 33.14 | 126509.81 | 3817.78 2014-05-31 04:51:00 | 3816.23 | 3817.77 | 3816.20 | 3816.48 | 27.83 | 106200.84 | 3816.47 2014-05-31 04:52:00 | 3816.22 | 3816.72 | 3815.48 | 3815.48 | 1.24 | 4720.89 | 3816.40 2014-05-31 04:53:00 | 3815.48 | 3816.00 | 3815.00 | 3815.91 | 15.01 | 57290.21 | 3815.79 2014-05-31 04:54:00 | 3815.24 | 3816.27 | 3812.00 | 3816.27 | 21.55 | 82233.69 | 3815.24 2014-05-31 04:55:00 | 3816.29 | 3816.29 | 3814.00 | 3815.76 | 36.14 | 137861.25 | 3814.96 2014-05-31 04:56:00 | 3815.83 | 3817.30 | 3815.81 | 3817.22 | 19.30 | 73645.84 | 3816.64 2014-05-31 04:57:00 | 3817.20 | 3819.97 | 3815.82 | 3818.18 | 12.46 | 47564.20 | 3817.66 2014-05-31 04:58:00 | 3819.02 | 3820.00 | 3818.99 | 3818.99 | 17.34 | 66213.58 | 3819.43 2014-05-31 04:59:00 | 3818.95 | 3818.95 | 3817.10 | 3818.73 | 36.64 | 139863.44 | 3817.65 2014-05-31 05:00:00 | 3817.27 | 3818.73 | 3817.00 | 3817.00 | 2.77 | 10563.11 | 3817.53 2014-05-31 05:01:00 | 3817.63 | 3818.95 | 3817.00 | 3818.95 | 4.04 | 15439.75 | 3817.94 2014-05-31 05:02:00 | 3818.02 | 3818.02 | 3818.00 | 3818.00 | 1.64 | 6276.80 | 3818.01 2014-05-31 05:03:00 | 3818.85 | 3818.85 | 3817.30 | 3817.30 | 17.20 | 65659.10 | 3818.28 2014-05-31 05:04:00 | 3817.98 | 3821.00 | 3817.35 | 3818.97 | 11.54 | 44048.65 | 3818.69 2014-05-31 05:05:00 | 3818.39 | 3820.00 | 3817.42 | 3820.00 | 7.85 | 29959.23 | 3818.41 2014-05-31 05:06:00 | 3820.00 | 3821.04 | 3820.00 | 3821.04 | 12.96 | 49508.68 | 3820.70 2014-05-31 05:07:00 | 3821.72 | 3822.72 | 3820.03 | 3822.66 | 20.28 | 77487.92 | 3821.66 2014-05-31 05:08:00 | 3821.00 | 3821.86 | 3820.36 | 3820.49 | 15.92 | 60837.05 | 3821.42 2014-05-31 05:09:00 | 3821.00 | 3821.80 | 3820.59 | 3821.10 | 17.60 | 67239.66 | 3821.30 2014-05-31 05:10:00 | 3821.12 | 3821.12 | 3820.91 | 3820.91 | 11.21 | 42825.63 | 3820.99 2014-05-31 05:11:00 | 3821.33 | 3821.33 | 3820.00 | 3821.20 | 28.04 | 107117.37 | 3820.84 2014-05-31 05:12:00 | 3821.18 | 3821.18 | 3820.02 | 3820.02 | 18.41 | 70326.25 | 3820.42 2014-05-31 05:13:00 | 3820.90 | 3820.99 | 3820.02 | 3820.99 | 5.18 | 19799.05 | 3820.73 2014-05-31 05:14:00 | 3821.78 | 3822.00 | 3821.36 | 3822.00 | 30.10 | 115040.53 | 3821.82 2014-05-31 05:15:00 | 3821.78 | 3822.02 | 3821.78 | 3822.02 | 9.99 | 38188.76 | 3821.93 2014-05-31 05:16:00 | 3822.00 | 3825.00 | 3822.00 | 3823.47 | 25.48 | 97411.17 | 3823.79 2014-05-31 05:17:00 | 3823.73 | 3824.11 | 3823.73 | 3824.06 | 6.96 | 26600.30 | 3824.08 2014-05-31 05:18:00 | 3824.13 | 3824.15 | 3823.50 | 3823.93 | 18.05 | 69027.70 | 3823.83 2014-05-31 05:19:00 | 3824.90 | 3825.00 | 3824.00 | 3825.00 | 11.41 | 43637.55 | 3824.50 2014-05-31 05:20:00 | 3824.49 | 3824.98 | 3824.04 | 3824.35 | 8.17 | 31257.17 | 3824.44 2014-05-31 05:21:00 | 3824.55 | 3824.63 | 3824.00 | 3824.61 | 4.43 | 16931.44 | 3824.59 2014-05-31 05:22:00 | 3824.49 | 3825.00 | 3824.00 | 3824.00 | 5.20 | 19872.67 | 3824.61 2014-05-31 05:23:00 | 3824.45 | 3824.47 | 3822.00 | 3822.00 | 24.33 | 92995.23 | 3823.03 2014-05-31 05:24:00 | 3821.98 | 3823.95 | 3821.00 | 3823.93 | 45.40 | 173538.97 | 3822.61 2014-05-31 05:25:00 | 3823.93 | 3825.00 | 3823.68 | 3825.00 | 57.13 | 218462.40 | 3824.02 2014-05-31 05:26:00 | 3825.00 | 3825.02 | 3823.95 | 3824.42 | 119.12 | 455589.29 | 3824.50 2014-05-31 05:27:00 | 3825.00 | 3825.53 | 3824.40 | 3824.98 | 34.89 | 133438.78 | 3824.56 2014-05-31 05:28:00 | 3824.98 | 3824.98 | 3822.98 | 3822.98 | 16.00 | 61200.21 | 3824.30 2014-05-31 05:29:00 | 3823.00 | 3823.00 | 3820.00 | 3820.00 | 25.39 | 97015.58 | 3821.62 2014-05-31 05:30:00 | 3820.00 | 3824.86 | 3820.00 | 3823.24 | 17.38 | 66416.54 | 3822.31 2014-05-31 05:31:00 | 3824.63 | 3824.66 | 3823.40 | 3823.77 | 5.89 | 22510.57 | 3824.43 2014-05-31 05:32:00 | 3823.79 | 3828.00 | 3823.79 | 3826.18 | 73.01 | 279345.40 | 3826.39 2014-05-31 05:33:00 | 3826.80 | 3834.00 | 3826.80 | 3832.50 | 50.80 | 194596.39 | 3830.34 2014-05-31 05:34:00 | 3833.00 | 3835.20 | 3833.00 | 3835.00 | 112.94 | 433102.27 | 3834.94 2014-05-31 05:35:00 | 3835.00 | 3840.00 | 3835.00 | 3837.04 | 117.94 | 452525.69 | 3836.91 2014-05-31 05:36:00 | 3837.04 | 3845.00 | 3837.00 | 3845.00 | 110.26 | 423501.04 | 3841.00 2014-05-31 05:37:00 | 3844.99 | 3849.96 | 3844.99 | 3848.94 | 91.83 | 353300.75 | 3847.29 2014-05-31 05:38:00 | 3848.86 | 3848.92 | 3846.00 | 3848.13 | 90.28 | 347331.93 | 3847.10 2014-05-31 05:39:00 | 3848.76 | 3848.76 | 3840.00 | 3845.00 | 85.06 | 327054.84 | 3844.90 2014-05-31 05:40:00 | 3845.30 | 3848.98 | 3844.94 | 3846.04 | 58.47 | 224915.02 | 3846.41 2014-05-31 05:41:00 | 3846.05 | 3849.00 | 3846.04 | 3848.00 | 58.05 | 223374.88 | 3847.84 2014-05-31 05:42:00 | 3848.89 | 3848.89 | 3846.00 | 3846.00 | 31.48 | 121141.14 | 3847.70 2014-05-31 05:43:00 | 3845.83 | 3846.00 | 3842.00 | 3843.85 | 63.05 | 242396.30 | 3844.33 2014-05-31 05:44:00 | 3843.80 | 3844.00 | 3842.00 | 3844.00 | 51.25 | 196945.65 | 3843.07 2014-05-31 05:45:00 | 3844.00 | 3844.50 | 3843.00 | 3843.98 | 59.04 | 226924.98 | 3843.84 2014-05-31 05:46:00 | 3843.98 | 3849.00 | 3843.98 | 3847.92 | 46.29 | 178083.51 | 3846.96 2014-05-31 05:47:00 | 3846.34 | 3849.00 | 3846.04 | 3849.00 | 44.41 | 170879.60 | 3848.03 2014-05-31 05:48:00 | 3849.02 | 3855.72 | 3849.02 | 3855.02 | 120.87 | 465614.15 | 3852.25 2014-05-31 05:49:00 | 3855.04 | 3858.15 | 3855.04 | 3858.06 | 83.90 | 323597.98 | 3856.95 2014-05-31 05:50:00 | 3858.15 | 3876.07 | 3858.00 | 3870.07 | 284.84 | 1100548.70 | 3863.78 2014-05-31 05:51:00 | 3870.07 | 3884.96 | 3870.05 | 3876.15 | 270.17 | 1047290.13 | 3876.48 2014-05-31 05:52:00 | 3873.89 | 3879.99 | 3872.24 | 3872.24 | 110.86 | 429679.35 | 3875.77 2014-05-31 05:53:00 | 3872.02 | 3876.00 | 3870.00 | 3870.00 | 247.22 | 957134.13 | 3871.64 2014-05-31 05:54:00 | 3869.57 | 3869.57 | 3866.02 | 3866.19 | 121.24 | 468806.84 | 3866.70 2014-05-31 05:55:00 | 3866.19 | 3869.86 | 3865.96 | 3869.00 | 226.23 | 874803.94 | 3866.83 2014-05-31 05:56:00 | 3868.00 | 3870.00 | 3866.00 | 3866.00 | 73.76 | 285273.81 | 3867.86 2014-05-31 05:57:00 | 3867.00 | 3867.00 | 3862.69 | 3864.87 | 108.75 | 420392.73 | 3865.57 2014-05-31 05:58:00 | 3864.87 | 3865.98 | 3859.01 | 3860.00 | 165.02 | 637257.59 | 3861.70 2014-05-31 05:59:00 | 3859.96 | 3864.96 | 3859.01 | 3863.05 | 133.37 | 515004.18 | 3861.50 2014-05-31 06:00:00 | 3864.00 | 3868.00 | 3864.00 | 3867.02 | 91.06 | 352018.66 | 3865.66 2014-05-31 06:01:00 | 3867.05 | 3868.25 | 3862.95 | 3862.95 | 80.97 | 313016.35 | 3865.88 2014-05-31 06:02:00 | 3862.95 | 3865.02 | 3861.00 | 3864.10 | 83.12 | 321118.06 | 3863.26 2014-05-31 06:03:00 | 3864.14 | 3870.00 | 3863.98 | 3868.04 | 112.10 | 433377.69 | 3866.03 2014-05-31 06:04:00 | 3869.91 | 3870.00 | 3868.00 | 3868.02 | 66.82 | 258492.65 | 3868.78 2014-05-31 06:05:00 | 3868.00 | 3869.44 | 3867.21 | 3867.21 | 82.14 | 317774.42 | 3868.50 2014-05-31 06:06:00 | 3869.00 | 3869.00 | 3863.10 | 3863.98 | 48.43 | 187214.32 | 3866.07 2014-05-31 06:07:00 | 3863.98 | 3865.71 | 3863.10 | 3865.02 | 40.67 | 157146.04 | 3864.41 2014-05-31 06:08:00 | 3865.25 | 3865.27 | 3862.00 | 3863.19 | 43.09 | 166478.41 | 3863.77 2014-05-31 06:09:00 | 3863.84 | 3863.84 | 3861.11 | 3862.00 | 36.47 | 140862.71 | 3862.22 2014-05-31 06:10:00 | 3861.94 | 3861.94 | 3857.67 | 3857.67 | 60.96 | 235290.53 | 3859.88 2014-05-31 06:11:00 | 3858.00 | 3858.65 | 3852.13 | 3853.97 | 139.34 | 537135.00 | 3854.82 2014-05-31 06:12:00 | 3853.97 | 3859.98 | 3852.13 | 3858.00 | 59.07 | 227658.26 | 3854.30 2014-05-31 06:13:00 | 3858.98 | 3862.00 | 3857.14 | 3859.30 | 67.61 | 260971.28 | 3859.84 2014-05-31 06:14:00 | 3859.30 | 3861.00 | 3858.69 | 3860.16 | 10.66 | 41139.30 | 3859.95 2014-05-31 06:15:00 | 3860.00 | 3860.00 | 3853.40 | 3854.93 | 46.42 | 179033.09 | 3856.64 2014-05-31 06:16:00 | 3854.93 | 3859.90 | 3853.00 | 3856.00 | 31.08 | 119828.03 | 3854.97 2014-05-31 06:17:00 | 3857.00 | 3858.66 | 3857.00 | 3858.00 | 29.41 | 113441.33 | 3857.89 2014-05-31 06:18:00 | 3857.96 | 3857.98 | 3854.07 | 3856.33 | 27.20 | 104902.18 | 3856.41 2014-05-31 06:19:00 | 3856.38 | 3856.46 | 3854.00 | 3854.98 | 62.02 | 239102.22 | 3855.00 2014-05-31 06:20:00 | 3854.98 | 3857.00 | 3854.96 | 3855.74 | 35.89 | 138352.47 | 3855.33 2014-05-31 06:21:00 | 3855.74 | 3858.00 | 3855.74 | 3858.00 | 37.51 | 144691.28 | 3857.20 2014-05-31 06:22:00 | 3858.02 | 3860.97 | 3858.02 | 3860.97 | 22.82 | 88070.98 | 3860.05 2014-05-31 06:23:00 | 3861.00 | 3865.00 | 3859.02 | 3861.42 | 28.03 | 108246.75 | 3861.54 2014-05-31 06:24:00 | 3861.45 | 3866.94 | 3861.45 | 3866.94 | 81.57 | 315206.45 | 3864.20 2014-05-31 06:25:00 | 3866.88 | 3866.88 | 3858.00 | 3860.00 | 63.63 | 245706.73 | 3861.49 2014-05-31 06:26:00 | 3857.44 | 3859.95 | 3856.08 | 3858.41 | 37.98 | 146521.80 | 3858.27 2014-05-31 06:27:00 | 3858.37 | 3859.92 | 3855.00 | 3855.02 | 53.10 | 204823.83 | 3857.32 2014-05-31 06:28:00 | 3856.85 | 3860.96 | 3856.84 | 3857.51 | 68.97 | 266091.45 | 3858.30 2014-05-31 06:29:00 | 3857.50 | 3857.51 | 3854.94 | 3855.89 | 60.52 | 233310.90 | 3855.42 2014-05-31 06:30:00 | 3855.89 | 3860.00 | 3851.55 | 3853.06 | 48.85 | 188277.55 | 3854.59 2014-05-31 06:31:00 | 3853.09 | 3856.36 | 3851.30 | 3855.90 | 69.36 | 267207.66 | 3852.70 2014-05-31 06:32:00 | 3855.90 | 3855.90 | 3851.51 | 3853.00 | 50.95 | 196355.84 | 3854.27 2014-05-31 06:33:00 | 3853.00 | 3856.00 | 3853.00 | 3856.00 | 66.57 | 256615.00 | 3854.87 2014-05-31 06:34:00 | 3856.00 | 3857.99 | 3854.98 | 3857.00 | 62.86 | 242486.87 | 3857.45 2014-05-31 06:35:00 | 3856.98 | 3856.98 | 3852.96 | 3852.96 | 47.98 | 184975.02 | 3855.01 2014-05-31 06:36:00 | 3852.89 | 3853.08 | 3852.22 | 3853.02 | 38.53 | 148468.08 | 3853.01 2014-05-31 06:37:00 | 3853.04 | 3855.82 | 3853.00 | 3855.67 | 118.93 | 458409.38 | 3854.61 2014-05-31 06:38:00 | 3855.03 | 3855.80 | 3853.94 | 3853.98 | 31.07 | 119787.43 | 3854.91 2014-05-31 06:39:00 | 3854.00 | 3854.00 | 3852.10 | 3852.98 | 19.07 | 73471.94 | 3853.15 2014-05-31 06:40:00 | 3852.10 | 3854.88 | 3851.47 | 3853.05 | 30.79 | 118642.32 | 3852.77 2014-05-31 06:41:00 | 3853.96 | 3853.98 | 3852.07 | 3852.07 | 21.89 | 84334.29 | 3852.99 2014-05-31 06:42:00 | 3852.09 | 3853.62 | 3851.62 | 3852.10 | 31.04 | 119585.63 | 3852.26 2014-05-31 06:43:00 | 3852.10 | 3855.04 | 3851.52 | 3855.04 | 35.84 | 138061.37 | 3852.70 2014-05-31 06:44:00 | 3855.04 | 3855.99 | 3854.07 | 3855.72 | 39.09 | 150715.83 | 3855.51 2014-05-31 06:45:00 | 3855.79 | 3855.92 | 3854.34 | 3855.69 | 23.44 | 90354.70 | 3855.55 2014-05-31 06:46:00 | 3855.72 | 3856.57 | 3855.00 | 3856.57 | 27.88 | 107503.69 | 3855.80 2014-05-31 06:47:00 | 3855.29 | 3856.16 | 3855.00 | 3855.32 | 31.39 | 120998.00 | 3855.28 2014-05-31 06:48:00 | 3855.32 | 3855.86 | 3853.03 | 3854.04 | 52.08 | 200768.47 | 3854.71 2014-05-31 06:49:00 | 3853.74 | 3854.03 | 3852.95 | 3853.94 | 42.29 | 162983.92 | 3853.69 2014-05-31 06:50:00 | 3853.96 | 3854.96 | 3851.15 | 3854.26 | 26.14 | 100731.49 | 3853.69 2014-05-31 06:51:00 | 3854.83 | 3865.00 | 3854.83 | 3865.00 | 178.97 | 690521.03 | 3858.37 2014-05-31 06:52:00 | 3865.00 | 3868.00 | 3864.01 | 3866.00 | 189.95 | 734410.09 | 3866.33 2014-05-31 06:53:00 | 3866.00 | 3869.00 | 3864.12 | 3868.00 | 82.37 | 318534.89 | 3867.03 2014-05-31 06:54:00 | 3868.05 | 3870.00 | 3866.70 | 3867.95 | 67.65 | 261711.79 | 3868.50 2014-05-31 06:55:00 | 3867.91 | 3867.91 | 3860.03 | 3862.91 | 50.53 | 195251.22 | 3863.91 2014-05-31 06:56:00 | 3862.00 | 3864.98 | 3860.00 | 3863.98 | 49.34 | 190570.82 | 3862.40 2014-05-31 06:57:00 | 3863.02 | 3867.00 | 3863.00 | 3866.97 | 30.78 | 118958.50 | 3865.05 2014-05-31 06:58:00 | 3866.93 | 3870.00 | 3866.87 | 3867.00 | 66.97 | 259017.77 | 3867.84 2014-05-31 06:59:00 | 3869.96 | 3869.99 | 3866.63 | 3866.93 | 61.17 | 236641.71 | 3868.59 2014-05-31 07:00:00 | 3866.91 | 3869.00 | 3865.98 | 3868.10 | 70.72 | 273489.34 | 3867.38 2014-05-31 07:01:00 | 3868.10 | 3869.00 | 3867.83 | 3869.00 | 37.25 | 144080.68 | 3868.35 2014-05-31 07:02:00 | 3868.75 | 3868.98 | 3866.00 | 3866.00 | 46.38 | 179381.32 | 3867.73 2014-05-31 07:03:00 | 3865.96 | 3866.10 | 3864.85 | 3865.11 | 55.83 | 215816.03 | 3865.45 2014-05-31 07:04:00 | 3865.98 | 3865.98 | 3864.00 | 3864.86 | 28.74 | 111077.70 | 3864.38 2014-05-31 07:05:00 | 3864.11 | 3865.00 | 3864.00 | 3864.98 | 26.59 | 102747.17 | 3864.13 2014-05-31 07:06:00 | 3864.98 | 3866.02 | 3864.98 | 3865.70 | 20.55 | 79437.81 | 3865.40 2014-05-31 07:07:00 | 3865.04 | 3866.00 | 3864.30 | 3866.00 | 22.41 | 86616.47 | 3865.08 2014-05-31 07:08:00 | 3866.00 | 3866.13 | 3865.04 | 3866.00 | 29.00 | 112112.46 | 3865.95 2014-05-31 07:09:00 | 3866.00 | 3866.00 | 3865.00 | 3865.04 | 22.19 | 85782.66 | 3865.30 2014-05-31 07:10:00 | 3865.04 | 3866.00 | 3865.00 | 3865.88 | 33.79 | 130605.01 | 3865.54 2014-05-31 07:11:00 | 3865.84 | 3866.98 | 3865.06 | 3866.21 | 29.99 | 115929.92 | 3866.01 2014-05-31 07:12:00 | 3866.19 | 3866.96 | 3865.00 | 3865.77 | 36.79 | 142219.77 | 3865.61 2014-05-31 07:13:00 | 3865.86 | 3865.86 | 3864.74 | 3864.74 | 45.57 | 176112.63 | 3864.92 2014-05-31 07:14:00 | 3864.30 | 3864.54 | 3861.96 | 3863.00 | 61.54 | 237767.91 | 3863.38 2014-05-31 07:15:00 | 3862.06 | 3864.02 | 3862.04 | 3863.96 | 44.96 | 173697.53 | 3863.29 2014-05-31 07:16:00 | 3863.96 | 3864.83 | 3863.05 | 3864.77 | 39.00 | 150696.43 | 3864.31 2014-05-31 07:17:00 | 3864.80 | 3864.83 | 3863.26 | 3863.33 | 60.05 | 232047.15 | 3864.36 2014-05-31 07:18:00 | 3863.99 | 3864.83 | 3862.98 | 3863.00 | 32.39 | 125129.14 | 3863.32 2014-05-31 07:19:00 | 3862.96 | 3864.83 | 3862.96 | 3863.75 | 32.35 | 125005.45 | 3863.68 2014-05-31 07:20:00 | 3863.75 | 3864.52 | 3863.75 | 3863.78 | 25.91 | 100107.30 | 3863.80 2014-05-31 07:21:00 | 3863.77 | 3863.77 | 3863.14 | 3863.77 | 1.85 | 7147.91 | 3863.74 2014-05-31 07:22:00 | 3863.77 | 3865.80 | 3863.77 | 3865.02 | 34.82 | 134582.88 | 3864.66 2014-05-31 07:23:00 | 3865.64 | 3867.98 | 3865.64 | 3867.98 | 48.27 | 186643.55 | 3866.82 2014-05-31 07:24:00 | 3867.98 | 3868.00 | 3867.19 | 3867.90 | 11.08 | 42856.06 | 3867.88 2014-05-31 07:25:00 | 3867.50 | 3867.50 | 3865.98 | 3865.98 | 37.12 | 143508.40 | 3866.48 2014-05-31 07:26:00 | 3865.71 | 3865.71 | 3864.20 | 3864.93 | 11.72 | 45278.78 | 3865.03 2014-05-31 07:27:00 | 3864.22 | 3865.00 | 3864.01 | 3864.74 | 31.75 | 122688.45 | 3864.45 2014-05-31 07:28:00 | 3865.00 | 3867.98 | 3865.00 | 3867.50 | 109.85 | 424705.36 | 3866.41 2014-05-31 07:29:00 | 3867.21 | 3867.52 | 3866.22 | 3867.00 | 33.33 | 128899.52 | 3867.02 2014-05-31 07:30:00 | 3866.80 | 3867.00 | 3866.00 | 3866.00 | 22.24 | 86012.11 | 3866.76 2014-05-31 07:31:00 | 3866.00 | 3866.00 | 3865.04 | 3865.04 | 3.36 | 13003.01 | 3865.34 2014-05-31 07:32:00 | 3865.04 | 3865.96 | 3864.02 | 3864.97 | 11.69 | 45186.72 | 3865.09 2014-05-31 07:33:00 | 3864.82 | 3865.91 | 3864.77 | 3865.24 | 17.07 | 65964.11 | 3865.24 2014-05-31 07:34:00 | 3865.62 | 3865.98 | 3864.44 | 3865.00 | 69.17 | 267360.57 | 3865.32 2014-05-31 07:35:00 | 3864.58 | 3866.48 | 3864.04 | 3866.48 | 59.52 | 230074.13 | 3865.43 2014-05-31 07:36:00 | 3866.48 | 3870.04 | 3866.48 | 3870.04 | 87.17 | 337196.25 | 3868.08 2014-05-31 07:37:00 | 3870.04 | 3876.20 | 3870.04 | 3876.00 | 88.79 | 343905.54 | 3873.20 2014-05-31 07:38:00 | 3876.20 | 3884.98 | 3876.20 | 3884.98 | 240.43 | 932862.67 | 3879.99 2014-05-31 07:39:00 | 3884.98 | 3891.00 | 3882.16 | 3890.00 | 147.67 | 574118.68 | 3887.93 2014-05-31 07:40:00 | 3890.00 | 3893.86 | 3887.00 | 3888.97 | 212.06 | 825029.15 | 3890.60 2014-05-31 07:41:00 | 3888.02 | 3891.94 | 3887.00 | 3887.00 | 159.42 | 620100.49 | 3889.66 2014-05-31 07:42:00 | 3887.00 | 3889.98 | 3883.52 | 3887.96 | 108.90 | 423319.39 | 3887.12 2014-05-31 07:43:00 | 3887.96 | 3892.06 | 3886.26 | 3892.04 | 88.40 | 343860.56 | 3889.65 2014-05-31 07:44:00 | 3892.96 | 3899.99 | 3892.00 | 3897.30 | 217.56 | 847583.86 | 3895.79 2014-05-31 07:45:00 | 3896.24 | 3897.95 | 3888.59 | 3892.00 | 66.22 | 257932.01 | 3895.08 2014-05-31 07:46:00 | 3892.00 | 3892.93 | 3888.59 | 3890.72 | 184.24 | 716787.72 | 3890.47 2014-05-31 07:47:00 | 3890.74 | 3892.03 | 3888.96 | 3892.03 | 59.64 | 232024.10 | 3890.61 2014-05-31 07:48:00 | 3892.03 | 3894.90 | 3892.00 | 3892.98 | 59.91 | 233271.28 | 3893.44 2014-05-31 07:49:00 | 3892.08 | 3893.00 | 3889.94 | 3890.02 | 78.16 | 304134.24 | 3891.08 2014-05-31 07:50:00 | 3890.49 | 3890.51 | 3887.00 | 3888.00 | 71.78 | 279114.66 | 3888.74 2014-05-31 07:51:00 | 3887.99 | 3888.00 | 3882.35 | 3882.35 | 163.84 | 636654.75 | 3885.88 2014-05-31 07:52:00 | 3884.91 | 3887.03 | 3882.43 | 3884.97 | 97.54 | 378858.33 | 3884.29 2014-05-31 07:53:00 | 3884.97 | 3886.98 | 3883.24 | 3886.00 | 51.84 | 201445.93 | 3885.62 2014-05-31 07:54:00 | 3886.00 | 3888.77 | 3886.00 | 3886.96 | 35.95 | 139752.49 | 3887.30 2014-05-31 07:55:00 | 3886.96 | 3887.00 | 3884.00 | 3884.22 | 60.30 | 234298.06 | 3885.41 2014-05-31 07:56:00 | 3884.22 | 3886.00 | 3883.08 | 3884.00 | 84.05 | 326469.00 | 3884.41 2014-05-31 07:57:00 | 3884.00 | 3884.00 | 3875.00 | 3880.14 | 182.24 | 706947.50 | 3879.28 2014-05-31 07:58:00 | 3880.97 | 3881.00 | 3875.00 | 3875.00 | 64.45 | 250046.57 | 3879.64 2014-05-31 07:59:00 | 3875.00 | 3877.00 | 3872.23 | 3877.00 | 131.24 | 508482.49 | 3874.36 2014-05-31 08:00:00 | 3875.10 | 3878.04 | 3872.00 | 3877.00 | 118.30 | 458396.01 | 3874.86 2014-05-31 08:01:00 | 3873.00 | 3877.09 | 3871.01 | 3872.00 | 76.65 | 296895.72 | 3873.39 2014-05-31 08:02:00 | 3871.01 | 3871.01 | 3861.01 | 3861.01 | 96.16 | 371834.05 | 3866.87 2014-05-31 08:03:00 | 3861.02 | 3861.02 | 3845.00 | 3853.01 | 230.86 | 888890.83 | 3850.38 2014-05-31 08:04:00 | 3853.01 | 3878.02 | 3850.10 | 3860.00 | 155.53 | 600171.23 | 3858.85 2014-05-31 08:05:00 | 3860.02 | 3870.00 | 3855.00 | 3860.00 | 140.63 | 542729.42 | 3859.30 2014-05-31 08:06:00 | 3860.02 | 3865.00 | 3860.00 | 3860.00 | 233.79 | 902660.28 | 3861.04 2014-05-31 08:07:00 | 3860.20 | 3861.00 | 3857.10 | 3861.00 | 139.39 | 538045.52 | 3859.89 2014-05-31 08:08:00 | 3861.02 | 3862.46 | 3858.88 | 3860.38 | 34.83 | 134461.37 | 3860.39 2014-05-31 08:09:00 | 3861.88 | 3867.05 | 3861.02 | 3867.05 | 74.08 | 286257.81 | 3864.07 2014-05-31 08:10:00 | 3867.08 | 3869.88 | 3866.00 | 3866.00 | 96.98 | 375188.87 | 3868.72 2014-05-31 08:11:00 | 3864.96 | 3865.97 | 3858.08 | 3859.00 | 127.85 | 493634.81 | 3860.96 2014-05-31 08:12:00 | 3859.00 | 3861.17 | 3858.10 | 3860.96 | 79.72 | 307741.77 | 3860.23 2014-05-31 08:13:00 | 3860.04 | 3861.72 | 3860.00 | 3860.00 | 49.90 | 192634.46 | 3860.49 2014-05-31 08:14:00 | 3859.98 | 3860.11 | 3857.54 | 3858.07 | 104.71 | 404049.97 | 3858.75 2014-05-31 08:15:00 | 3858.13 | 3860.40 | 3858.13 | 3860.02 | 45.15 | 174266.46 | 3859.89 2014-05-31 08:16:00 | 3860.00 | 3864.85 | 3860.00 | 3861.00 | 52.60 | 203132.09 | 3861.83 2014-05-31 08:17:00 | 3861.06 | 3861.87 | 3853.00 | 3855.03 | 53.02 | 204543.29 | 3858.00 2014-05-31 08:18:00 | 3856.66 | 3856.66 | 3853.13 | 3855.00 | 87.75 | 338207.37 | 3854.39 2014-05-31 08:19:00 | 3856.00 | 3861.94 | 3856.00 | 3860.20 | 66.76 | 257736.03 | 3860.46 2014-05-31 08:20:00 | 3860.96 | 3864.00 | 3860.96 | 3863.00 | 63.90 | 246806.35 | 3862.63 2014-05-31 08:21:00 | 3862.92 | 3863.86 | 3860.00 | 3861.85 | 34.42 | 132958.84 | 3862.28 2014-05-31 08:22:00 | 3861.80 | 3862.90 | 3860.00 | 3862.05 | 88.90 | 343248.22 | 3861.28 2014-05-31 08:23:00 | 3862.05 | 3862.08 | 3860.02 | 3861.23 | 128.08 | 494501.83 | 3860.91 2014-05-31 08:24:00 | 3862.20 | 3864.00 | 3861.30 | 3864.00 | 46.98 | 181471.38 | 3862.90 2014-05-31 08:25:00 | 3863.88 | 3878.00 | 3863.83 | 3869.01 | 120.29 | 465463.35 | 3869.57 2014-05-31 08:26:00 | 3869.86 | 3871.04 | 3867.92 | 3871.00 | 45.38 | 175545.91 | 3868.78 2014-05-31 08:27:00 | 3871.05 | 3875.02 | 3871.05 | 3873.00 | 119.70 | 463686.25 | 3873.64 2014-05-31 08:28:00 | 3872.09 | 3872.09 | 3870.00 | 3870.00 | 90.54 | 350457.18 | 3870.83 2014-05-31 08:29:00 | 3870.12 | 3870.18 | 3868.03 | 3869.02 | 46.18 | 178709.89 | 3869.60 2014-05-31 08:30:00 | 3869.12 | 3873.54 | 3869.12 | 3872.98 | 64.95 | 251462.90 | 3871.46 2014-05-31 08:31:00 | 3873.00 | 3875.06 | 3872.98 | 3875.02 | 15.67 | 60708.59 | 3873.95 2014-05-31 08:32:00 | 3875.02 | 3877.07 | 3869.95 | 3872.85 | 94.69 | 366696.89 | 3872.81 2014-05-31 08:33:00 | 3872.65 | 3875.81 | 3872.14 | 3875.02 | 123.70 | 479204.43 | 3874.05 2014-05-31 08:34:00 | 3875.81 | 3879.55 | 3875.52 | 3877.17 | 71.26 | 276282.06 | 3877.04 2014-05-31 08:35:00 | 3877.00 | 3877.00 | 3872.00 | 3873.21 | 28.45 | 110188.60 | 3873.74 2014-05-31 08:36:00 | 3873.82 | 3879.55 | 3873.82 | 3877.60 | 60.15 | 233121.18 | 3875.60 2014-05-31 08:37:00 | 3877.56 | 3877.60 | 3875.24 | 3876.92 | 48.19 | 186805.24 | 3876.83 2014-05-31 08:38:00 | 3876.98 | 3878.96 | 3873.00 | 3873.02 | 64.50 | 249951.53 | 3875.52 2014-05-31 08:39:00 | 3874.02 | 3874.91 | 3871.22 | 3871.43 | 92.60 | 358573.79 | 3872.41 2014-05-31 08:40:00 | 3871.50 | 3874.96 | 3871.50 | 3873.00 | 44.79 | 173451.25 | 3872.89 2014-05-31 08:41:00 | 3873.64 | 3874.16 | 3869.22 | 3869.22 | 133.51 | 516965.78 | 3872.03 2014-05-31 08:42:00 | 3869.22 | 3869.22 | 3865.30 | 3865.30 | 61.78 | 238913.42 | 3867.29 2014-05-31 08:43:00 | 3866.85 | 3869.50 | 3864.10 | 3867.97 | 130.43 | 504392.39 | 3867.12 2014-05-31 08:44:00 | 3867.97 | 3869.99 | 3867.04 | 3869.90 | 40.99 | 158602.63 | 3869.11 2014-05-31 08:45:00 | 3869.90 | 3873.00 | 3869.00 | 3873.00 | 29.65 | 114753.46 | 3870.66 2014-05-31 08:46:00 | 3873.03 | 3877.00 | 3873.03 | 3876.09 | 71.88 | 278552.02 | 3875.34 2014-05-31 08:47:00 | 3875.04 | 3880.00 | 3875.00 | 3880.00 | 87.10 | 337753.58 | 3877.77 2014-05-31 08:48:00 | 3879.15 | 3882.00 | 3877.67 | 3879.00 | 70.81 | 274676.34 | 3879.17 2014-05-31 08:49:00 | 3879.00 | 3879.36 | 3874.02 | 3874.02 | 40.57 | 157282.37 | 3877.10 2014-05-31 08:50:00 | 3875.92 | 3877.00 | 3874.24 | 3876.00 | 42.74 | 165626.47 | 3875.66 2014-05-31 08:51:00 | 3875.99 | 3876.71 | 3875.00 | 3876.00 | 79.10 | 306514.50 | 3875.17 2014-05-31 08:52:00 | 3876.00 | 3878.71 | 3876.00 | 3876.99 | 31.83 | 123442.38 | 3877.69 2014-05-31 08:53:00 | 3877.76 | 3878.01 | 3876.00 | 3878.01 | 74.30 | 288082.17 | 3877.34 2014-05-31 08:54:00 | 3878.01 | 3881.00 | 3878.01 | 3879.99 | 47.14 | 182899.25 | 3879.67 2014-05-31 08:55:00 | 3879.92 | 3879.95 | 3877.13 | 3877.29 | 27.06 | 104950.00 | 3878.56 2014-05-31 08:56:00 | 3877.29 | 3877.29 | 3875.27 | 3875.29 | 18.53 | 71828.67 | 3876.34 2014-05-31 08:57:00 | 3875.30 | 3877.00 | 3874.12 | 3874.12 | 56.04 | 217169.86 | 3875.33 2014-05-31 08:58:00 | 3874.15 | 3875.95 | 3874.00 | 3874.03 | 75.18 | 291303.37 | 3874.64 2014-05-31 08:59:00 | 3874.04 | 3876.04 | 3874.03 | 3876.00 | 45.51 | 176375.14 | 3875.44 2014-05-31 09:00:00 | 3875.97 | 3877.63 | 3875.97 | 3876.94 | 79.36 | 307658.90 | 3876.90 2014-05-31 09:01:00 | 3877.42 | 3878.97 | 3877.00 | 3878.00 | 19.75 | 76592.54 | 3877.71 2014-05-31 09:02:00 | 3877.84 | 3877.86 | 3876.07 | 3876.07 | 11.96 | 46357.32 | 3877.65 2014-05-31 09:03:00 | 3877.52 | 3877.69 | 3876.27 | 3877.69 | 61.54 | 238578.73 | 3876.74 2014-05-31 09:04:00 | 3877.71 | 3878.02 | 3876.71 | 3876.96 | 35.07 | 135996.17 | 3877.52 2014-05-31 09:05:00 | 3876.98 | 3876.98 | 3876.02 | 3876.02 | 12.86 | 49872.72 | 3876.92 2014-05-31 09:06:00 | 3876.73 | 3876.73 | 3872.00 | 3872.03 | 33.67 | 130445.13 | 3874.57 2014-05-31 09:07:00 | 3873.00 | 3873.04 | 3870.10 | 3870.10 | 50.86 | 196859.71 | 3871.00 2014-05-31 09:08:00 | 3871.10 | 3872.00 | 3869.96 | 3871.50 | 109.12 | 422355.98 | 3870.53 2014-05-31 09:09:00 | 3871.00 | 3874.04 | 3870.00 | 3873.50 | 99.09 | 383734.83 | 3872.43 2014-05-31 09:10:00 | 3872.26 | 3873.96 | 3870.00 | 3871.99 | 61.25 | 237208.50 | 3872.54 2014-05-31 09:11:00 | 3871.93 | 3873.95 | 3870.99 | 3872.91 | 49.68 | 192380.92 | 3872.71 2014-05-31 09:12:00 | 3872.03 | 3872.03 | 3870.10 | 3870.12 | 37.74 | 146102.94 | 3871.10 2014-05-31 09:13:00 | 3870.96 | 3871.80 | 3870.11 | 3871.05 | 22.89 | 88623.17 | 3871.02 2014-05-31 09:14:00 | 3871.05 | 3871.14 | 3870.82 | 3871.12 | 13.84 | 53562.84 | 3870.99 2014-05-31 09:15:00 | 3871.98 | 3872.00 | 3871.18 | 3871.98 | 8.69 | 33654.85 | 3871.93 2014-05-31 09:16:00 | 3871.96 | 3873.98 | 3871.96 | 3873.98 | 14.52 | 56222.64 | 3872.88 2014-05-31 09:17:00 | 3873.06 | 3874.05 | 3872.02 | 3873.83 | 18.22 | 70588.50 | 3873.81 2014-05-31 09:18:00 | 3873.50 | 3873.50 | 3873.02 | 3873.48 | 25.70 | 99563.26 | 3873.45 2014-05-31 09:19:00 | 3873.48 | 3873.48 | 3873.00 | 3873.02 | 8.90 | 34455.39 | 3873.13 2014-05-31 09:20:00 | 3873.02 | 3873.46 | 3872.00 | 3873.46 | 17.15 | 66435.70 | 3873.12 2014-05-31 09:21:00 | 3872.02 | 3873.00 | 3870.05 | 3870.07 | 27.86 | 107852.19 | 3871.36 2014-05-31 09:22:00 | 3870.07 | 3870.07 | 3867.20 | 3867.22 | 40.60 | 157089.64 | 3869.58 2014-05-31 09:23:00 | 3867.22 | 3869.91 | 3866.00 | 3868.17 | 44.53 | 172230.22 | 3867.91 2014-05-31 09:24:00 | 3869.30 | 3870.00 | 3868.17 | 3868.67 | 63.78 | 246752.40 | 3868.93 2014-05-31 09:25:00 | 3869.49 | 3870.07 | 3868.52 | 3870.00 | 10.35 | 40044.63 | 3869.79 2014-05-31 09:26:00 | 3870.34 | 3872.99 | 3870.30 | 3871.00 | 22.41 | 86769.60 | 3871.40 2014-05-31 09:27:00 | 3870.61 | 3872.49 | 3869.85 | 3869.85 | 38.01 | 147120.55 | 3870.47 2014-05-31 09:28:00 | 3869.57 | 3870.04 | 3869.57 | 3870.04 | 43.32 | 167653.09 | 3869.93 2014-05-31 09:29:00 | 3870.06 | 3875.00 | 3869.99 | 3872.09 | 52.26 | 202315.97 | 3871.71 2014-05-31 09:30:00 | 3872.12 | 3875.00 | 3870.04 | 3873.04 | 77.12 | 298680.69 | 3873.14 2014-05-31 09:31:00 | 3873.07 | 3875.97 | 3873.00 | 3875.97 | 50.41 | 195293.66 | 3874.41 2014-05-31 09:32:00 | 3875.03 | 3875.12 | 3871.00 | 3871.00 | 30.81 | 119363.96 | 3873.82 2014-05-31 09:33:00 | 3871.00 | 3872.79 | 3869.90 | 3870.66 | 27.47 | 106298.39 | 3870.32 2014-05-31 09:34:00 | 3870.66 | 3873.20 | 3870.66 | 3873.20 | 69.15 | 267765.40 | 3872.30 2014-05-31 09:35:00 | 3873.20 | 3874.00 | 3871.97 | 3872.00 | 35.41 | 137128.90 | 3872.49 2014-05-31 09:36:00 | 3872.03 | 3872.09 | 3867.11 | 3869.01 | 39.88 | 154357.94 | 3870.37 2014-05-31 09:37:00 | 3870.01 | 3871.54 | 3870.00 | 3870.19 | 45.45 | 175917.50 | 3870.49 2014-05-31 09:38:00 | 3871.00 | 3871.00 | 3868.04 | 3868.95 | 72.77 | 281609.07 | 3870.01 2014-05-31 09:39:00 | 3868.94 | 3868.95 | 3862.98 | 3865.84 | 30.95 | 119651.79 | 3866.60 2014-05-31 09:40:00 | 3864.36 | 3867.97 | 3864.09 | 3866.10 | 13.99 | 54074.31 | 3866.04 2014-05-31 09:41:00 | 3866.15 | 3868.00 | 3865.29 | 3867.67 | 21.43 | 82858.27 | 3866.46 2014-05-31 09:42:00 | 3867.00 | 3869.69 | 3866.07 | 3869.69 | 80.02 | 309460.53 | 3867.10 2014-05-31 09:43:00 | 3869.77 | 3870.00 | 3867.13 | 3867.20 | 94.15 | 364232.39 | 3868.72 2014-05-31 09:44:00 | 3868.06 | 3868.91 | 3867.23 | 3867.25 | 34.18 | 132207.70 | 3868.32 2014-05-31 09:45:00 | 3867.97 | 3870.96 | 3867.48 | 3870.04 | 29.48 | 114075.60 | 3869.46 2014-05-31 09:46:00 | 3870.04 | 3870.96 | 3869.00 | 3869.93 | 18.86 | 73011.10 | 3870.19 2014-05-31 09:47:00 | 3869.99 | 3874.00 | 3869.99 | 3874.00 | 68.81 | 266415.02 | 3871.69 2014-05-31 09:48:00 | 3873.13 | 3875.00 | 3872.24 | 3873.75 | 53.30 | 206475.13 | 3873.98 2014-05-31 09:49:00 | 3873.05 | 3873.07 | 3870.70 | 3871.76 | 82.44 | 319154.78 | 3871.59 2014-05-31 09:50:00 | 3871.70 | 3871.74 | 3868.71 | 3870.57 | 27.25 | 105465.61 | 3870.87 2014-05-31 09:51:00 | 3870.02 | 3872.00 | 3869.00 | 3869.66 | 34.44 | 133290.74 | 3870.23 2014-05-31 09:52:00 | 3869.66 | 3871.99 | 3868.05 | 3869.07 | 45.82 | 177285.66 | 3869.26 2014-05-31 09:53:00 | 3869.14 | 3871.99 | 3868.10 | 3870.20 | 24.62 | 95262.23 | 3869.62 2014-05-31 09:54:00 | 3870.05 | 3871.94 | 3870.03 | 3870.21 | 19.09 | 73869.25 | 3870.54 2014-05-31 09:55:00 | 3870.19 | 3871.32 | 3870.00 | 3870.78 | 39.17 | 151604.93 | 3870.43 2014-05-31 09:56:00 | 3870.02 | 3873.00 | 3870.02 | 3872.03 | 77.17 | 298806.05 | 3872.20 2014-05-31 09:57:00 | 3872.00 | 3872.00 | 3871.00 | 3871.53 | 3.50 | 13550.52 | 3871.58 2014-05-31 09:58:00 | 3871.41 | 3871.41 | 3870.00 | 3870.94 | 32.34 | 125177.65 | 3871.03 2014-05-31 09:59:00 | 3870.00 | 3871.00 | 3870.00 | 3871.00 | 6.66 | 25791.71 | 3870.89 2014-05-31 10:00:00 | 3870.90 | 3871.00 | 3870.02 | 3871.00 | 118.04 | 456922.95 | 3870.98 2014-05-31 10:01:00 | 3870.98 | 3871.00 | 3870.02 | 3870.04 | 2.26 | 8746.60 | 3870.18 2014-05-31 10:02:00 | 3870.20 | 3870.86 | 3870.20 | 3870.85 | 2.56 | 9912.15 | 3870.42 2014-05-31 10:03:00 | 3870.85 | 3870.88 | 3865.29 | 3866.98 | 72.16 | 279127.86 | 3868.29 2014-05-31 10:04:00 | 3866.93 | 3868.98 | 3866.72 | 3868.91 | 26.62 | 102959.94 | 3867.33 2014-05-31 10:05:00 | 3868.00 | 3868.86 | 3867.41 | 3868.76 | 13.28 | 51352.55 | 3868.07 2014-05-31 10:06:00 | 3868.76 | 3868.78 | 3867.24 | 3867.84 | 8.30 | 32111.38 | 3868.38 2014-05-31 10:07:00 | 3867.84 | 3868.83 | 3866.02 | 3867.22 | 29.84 | 115425.53 | 3867.89 2014-05-31 10:08:00 | 3867.22 | 3867.22 | 3860.00 | 3860.95 | 117.37 | 453269.28 | 3861.85 2014-05-31 10:09:00 | 3860.00 | 3860.88 | 3853.00 | 3855.89 | 81.69 | 315075.74 | 3856.83 2014-05-31 10:10:00 | 3856.53 | 3857.29 | 3853.02 | 3853.02 | 63.06 | 243057.38 | 3854.69 2014-05-31 10:11:00 | 3853.02 | 3857.28 | 3851.07 | 3857.28 | 90.27 | 347855.06 | 3853.41 2014-05-31 10:12:00 | 3856.00 | 3862.00 | 3855.41 | 3860.16 | 88.22 | 340440.78 | 3858.87 2014-05-31 10:13:00 | 3860.21 | 3872.00 | 3860.00 | 3863.98 | 62.71 | 242384.94 | 3864.93 2014-05-31 10:14:00 | 3863.96 | 3863.97 | 3859.39 | 3860.10 | 52.93 | 204395.86 | 3861.99 2014-05-31 10:15:00 | 3860.00 | 3861.02 | 3853.00 | 3857.00 | 57.58 | 222084.20 | 3856.97 2014-05-31 10:16:00 | 3856.96 | 3857.68 | 3854.00 | 3855.98 | 29.64 | 114283.08 | 3855.44 2014-05-31 10:17:00 | 3855.98 | 3859.98 | 3855.91 | 3859.08 | 34.07 | 131407.73 | 3857.56 2014-05-31 10:18:00 | 3859.90 | 3859.90 | 3855.00 | 3857.54 | 42.26 | 162979.98 | 3856.78 2014-05-31 10:19:00 | 3856.15 | 3856.96 | 3850.12 | 3854.92 | 67.50 | 260093.92 | 3853.53 2014-05-31 10:20:00 | 3853.18 | 3856.96 | 3853.16 | 3856.96 | 28.43 | 109609.25 | 3855.14 2014-05-31 10:21:00 | 3856.05 | 3856.05 | 3852.00 | 3854.00 | 29.55 | 113880.78 | 3854.49 2014-05-31 10:22:00 | 3853.99 | 3856.00 | 3853.91 | 3854.09 | 50.57 | 194935.18 | 3854.76 2014-05-31 10:23:00 | 3855.00 | 3858.02 | 3855.00 | 3858.02 | 44.33 | 171008.54 | 3857.54 2014-05-31 10:24:00 | 3858.90 | 3859.00 | 3857.02 | 3857.39 | 33.87 | 130665.25 | 3857.85 2014-05-31 10:25:00 | 3858.66 | 3859.99 | 3857.33 | 3859.73 | 21.36 | 82439.08 | 3858.78 2014-05-31 10:26:00 | 3859.00 | 3860.00 | 3858.00 | 3858.00 | 17.33 | 66888.02 | 3858.78 2014-05-31 10:27:00 | 3857.96 | 3858.39 | 3854.95 | 3856.80 | 30.69 | 118361.52 | 3856.18 2014-05-31 10:28:00 | 3856.77 | 3859.04 | 3854.95 | 3854.95 | 28.83 | 111171.90 | 3856.79 2014-05-31 10:29:00 | 3854.02 | 3854.03 | 3849.98 | 3851.10 | 81.01 | 311938.33 | 3850.66 2014-05-31 10:30:00 | 3851.97 | 3854.40 | 3850.00 | 3852.93 | 36.53 | 140685.59 | 3850.92 2014-05-31 10:31:00 | 3852.90 | 3852.90 | 3851.08 | 3852.64 | 41.22 | 158782.26 | 3852.07 2014-05-31 10:32:00 | 3852.98 | 3853.04 | 3852.98 | 3853.02 | 3.34 | 12869.05 | 3853.01 2014-05-31 10:33:00 | 3853.88 | 3855.14 | 3853.09 | 3854.71 | 35.49 | 136762.65 | 3853.88 2014-05-31 10:34:00 | 3854.90 | 3858.00 | 3854.90 | 3857.87 | 10.05 | 38768.51 | 3856.80 2014-05-31 10:35:00 | 3857.04 | 3861.00 | 3857.04 | 3859.00 | 14.40 | 55569.58 | 3858.73 2014-05-31 10:36:00 | 3860.00 | 3861.96 | 3859.00 | 3859.00 | 26.65 | 102866.01 | 3860.18 2014-05-31 10:37:00 | 3859.00 | 3859.00 | 3858.00 | 3858.00 | 31.05 | 119805.96 | 3858.36 2014-05-31 10:38:00 | 3858.99 | 3863.00 | 3858.00 | 3862.07 | 29.97 | 115676.01 | 3860.11 2014-05-31 10:39:00 | 3862.07 | 3864.55 | 3860.06 | 3862.78 | 71.38 | 275729.28 | 3863.11 2014-05-31 10:40:00 | 3862.67 | 3864.55 | 3862.00 | 3864.55 | 24.86 | 96054.23 | 3863.18 2014-05-31 10:41:00 | 3864.02 | 3864.53 | 3862.02 | 3862.95 | 36.67 | 141687.05 | 3863.42 2014-05-31 10:42:00 | 3862.02 | 3863.97 | 3861.86 | 3863.07 | 13.51 | 52156.25 | 3862.00 2014-05-31 10:43:00 | 3863.86 | 3867.98 | 3862.40 | 3867.48 | 50.40 | 194792.67 | 3864.63 2014-05-31 10:44:00 | 3867.48 | 3871.00 | 3867.31 | 3869.02 | 95.08 | 367866.71 | 3869.19 2014-05-31 10:45:00 | 3869.11 | 3870.00 | 3869.00 | 3869.88 | 45.28 | 175195.34 | 3869.33 2014-05-31 10:46:00 | 3869.89 | 3871.00 | 3867.03 | 3867.35 | 39.96 | 154589.99 | 3869.10 2014-05-31 10:47:00 | 3868.80 | 3871.00 | 3867.38 | 3869.20 | 50.10 | 193849.02 | 3869.16 2014-05-31 10:48:00 | 3870.97 | 3873.62 | 3869.30 | 3872.98 | 85.37 | 330515.37 | 3871.65 2014-05-31 10:49:00 | 3872.98 | 3876.14 | 3872.96 | 3875.11 | 72.40 | 280519.62 | 3874.63 2014-05-31 10:50:00 | 3875.11 | 3875.94 | 3871.00 | 3871.06 | 58.28 | 225780.39 | 3874.33 2014-05-31 10:51:00 | 3871.06 | 3871.58 | 3869.30 | 3869.98 | 84.00 | 325090.65 | 3870.36 2014-05-31 10:52:00 | 3869.00 | 3869.60 | 3865.95 | 3865.95 | 32.84 | 127003.20 | 3867.45 2014-05-31 10:53:00 | 3866.64 | 3869.23 | 3866.64 | 3868.05 | 44.58 | 172405.64 | 3867.59 2014-05-31 10:54:00 | 3868.59 | 3871.90 | 3868.59 | 3871.42 | 56.69 | 219424.54 | 3870.33 2014-05-31 10:55:00 | 3871.61 | 3873.99 | 3870.20 | 3872.00 | 45.22 | 175121.61 | 3873.00 2014-05-31 10:56:00 | 3871.00 | 3872.00 | 3868.34 | 3870.08 | 47.62 | 184311.09 | 3870.21 2014-05-31 10:57:00 | 3870.09 | 3871.58 | 3868.30 | 3868.30 | 39.13 | 151427.99 | 3869.47 2014-05-31 10:58:00 | 3869.20 | 3869.20 | 3867.00 | 3867.02 | 60.52 | 234051.82 | 3867.67 2014-05-31 10:59:00 | 3867.46 | 3869.02 | 3867.44 | 3869.00 | 13.61 | 52651.24 | 3867.72 2014-05-31 11:00:00 | 3868.92 | 3869.04 | 3867.72 | 3868.02 | 24.47 | 94660.26 | 3868.26 2014-05-31 11:01:00 | 3868.39 | 3868.40 | 3867.46 | 3867.52 | 2.58 | 9994.35 | 3867.78 2014-05-31 11:02:00 | 3867.52 | 3869.12 | 3867.50 | 3867.93 | 17.55 | 67889.44 | 3868.56 2014-05-31 11:03:00 | 3868.40 | 3873.20 | 3868.40 | 3872.00 | 50.45 | 195352.15 | 3871.89 2014-05-31 11:04:00 | 3872.07 | 3872.97 | 3869.57 | 3870.99 | 10.59 | 40998.82 | 3871.47 2014-05-31 11:05:00 | 3870.16 | 3870.90 | 3869.02 | 3869.48 | 29.46 | 114025.69 | 3870.39 2014-05-31 11:06:00 | 3869.02 | 3869.02 | 3867.20 | 3867.25 | 23.67 | 91550.57 | 3868.61 2014-05-31 11:07:00 | 3867.25 | 3867.98 | 3866.96 | 3866.96 | 8.99 | 34749.56 | 3867.08 2014-05-31 11:08:00 | 3866.10 | 3868.92 | 3866.10 | 3866.32 | 27.41 | 106001.46 | 3866.83 2014-05-31 11:09:00 | 3866.34 | 3868.86 | 3866.00 | 3867.38 | 18.70 | 72320.70 | 3866.80 2014-05-31 11:10:00 | 3868.03 | 3868.92 | 3867.36 | 3867.56 | 16.10 | 62263.50 | 3868.26 2014-05-31 11:11:00 | 3869.00 | 3869.97 | 3869.00 | 3869.97 | 9.87 | 38185.24 | 3869.60 2014-05-31 11:12:00 | 3869.04 | 3871.00 | 3869.03 | 3869.03 | 12.24 | 47365.67 | 3869.74 2014-05-31 11:13:00 | 3869.05 | 3869.65 | 3866.62 | 3868.94 | 12.59 | 48690.38 | 3867.69 2014-05-31 11:14:00 | 3868.85 | 3868.85 | 3867.04 | 3867.04 | 2.28 | 8808.25 | 3868.36 2014-05-31 11:15:00 | 3867.04 | 3868.00 | 3867.04 | 3868.00 | 7.75 | 29992.40 | 3867.99 2014-05-31 11:16:00 | 3867.42 | 3868.00 | 3865.93 | 3865.93 | 16.36 | 63249.42 | 3867.28 2014-05-31 11:17:00 | 3865.68 | 3865.68 | 3865.00 | 3865.22 | 9.42 | 36417.53 | 3865.16 2014-05-31 11:18:00 | 3865.21 | 3865.21 | 3862.03 | 3863.76 | 76.74 | 296464.09 | 3863.13 2014-05-31 11:19:00 | 3863.30 | 3864.00 | 3862.55 | 3862.55 | 17.17 | 66338.47 | 3862.95 2014-05-31 11:20:00 | 3862.49 | 3862.49 | 3860.00 | 3860.30 | 33.39 | 128947.87 | 3861.76 2014-05-31 11:21:00 | 3860.00 | 3862.82 | 3857.17 | 3859.11 | 69.68 | 268971.22 | 3860.09 2014-05-31 11:22:00 | 3859.00 | 3859.00 | 3858.21 | 3859.00 | 25.21 | 97265.44 | 3858.82 2014-05-31 11:23:00 | 3859.00 | 3860.56 | 3859.00 | 3860.54 | 49.89 | 192547.99 | 3859.30 2014-05-31 11:24:00 | 3860.54 | 3860.56 | 3859.01 | 3860.00 | 31.08 | 119972.06 | 3859.98 2014-05-31 11:25:00 | 3859.98 | 3864.00 | 3859.00 | 3863.00 | 37.69 | 145522.10 | 3861.33 2014-05-31 11:26:00 | 3863.04 | 3865.10 | 3863.02 | 3864.00 | 44.59 | 172321.18 | 3864.31 2014-05-31 11:27:00 | 3863.23 | 3865.91 | 3863.22 | 3865.49 | 20.78 | 80309.47 | 3864.00 2014-05-31 11:28:00 | 3865.72 | 3865.88 | 3864.22 | 3865.75 | 21.66 | 83710.41 | 3865.10 2014-05-31 11:29:00 | 3864.29 | 3864.31 | 3862.00 | 3862.00 | 14.01 | 54148.76 | 3863.90 2014-05-31 11:30:00 | 3861.98 | 3862.91 | 3861.07 | 3862.42 | 41.54 | 160441.54 | 3862.06 2014-05-31 11:31:00 | 3862.97 | 3863.00 | 3862.02 | 3862.93 | 2.74 | 10591.65 | 3862.75 2014-05-31 11:32:00 | 3862.95 | 3862.95 | 3862.07 | 3862.07 | 6.73 | 25980.15 | 3862.65 2014-05-31 11:33:00 | 3862.03 | 3863.94 | 3861.96 | 3863.00 | 30.76 | 118805.68 | 3862.47 2014-05-31 11:34:00 | 3863.00 | 3863.20 | 3861.28 | 3863.00 | 32.86 | 126916.85 | 3861.88 2014-05-31 11:35:00 | 3863.00 | 3863.69 | 3862.05 | 3863.69 | 16.90 | 65289.77 | 3862.84 2014-05-31 11:36:00 | 3863.97 | 3864.26 | 3863.60 | 3864.22 | 12.08 | 46674.12 | 3864.07 2014-05-31 11:37:00 | 3865.00 | 3870.00 | 3865.00 | 3870.00 | 17.96 | 69465.63 | 3867.15 2014-05-31 11:38:00 | 3869.97 | 3871.73 | 3869.97 | 3870.24 | 85.41 | 330587.33 | 3870.41 2014-05-31 11:39:00 | 3870.98 | 3870.98 | 3868.00 | 3869.17 | 32.27 | 124859.24 | 3869.80 2014-05-31 11:40:00 | 3869.13 | 3870.00 | 3869.04 | 3869.04 | 11.01 | 42589.01 | 3869.27 2014-05-31 11:41:00 | 3869.07 | 3871.00 | 3869.06 | 3870.51 | 12.56 | 48604.73 | 3869.80 2014-05-31 11:42:00 | 3870.51 | 3873.53 | 3870.04 | 3873.53 | 34.53 | 133691.68 | 3871.53 2014-05-31 11:43:00 | 3873.52 | 3873.94 | 3871.23 | 3871.27 | 32.35 | 125268.07 | 3872.87 2014-05-31 11:44:00 | 3871.12 | 3872.80 | 3871.10 | 3872.00 | 30.80 | 119246.84 | 3871.90 2014-05-31 11:45:00 | 3871.76 | 3873.40 | 3871.76 | 3873.30 | 28.64 | 110924.01 | 3872.50 2014-05-31 11:46:00 | 3873.26 | 3873.28 | 3872.00 | 3873.00 | 65.34 | 253063.97 | 3872.97 2014-05-31 11:47:00 | 3873.26 | 3877.02 | 3873.26 | 3877.02 | 62.29 | 241353.79 | 3874.87 2014-05-31 11:48:00 | 3877.18 | 3885.55 | 3877.05 | 3884.90 | 76.98 | 298798.13 | 3881.65 2014-05-31 11:49:00 | 3884.90 | 3885.53 | 3880.00 | 3882.98 | 117.64 | 456822.91 | 3883.16 2014-05-31 11:50:00 | 3882.98 | 3883.63 | 3880.01 | 3881.00 | 34.49 | 133849.35 | 3880.70 2014-05-31 11:51:00 | 3880.97 | 3880.97 | 3876.00 | 3878.05 | 90.50 | 351006.04 | 3878.69 2014-05-31 11:52:00 | 3878.05 | 3880.02 | 3877.20 | 3880.02 | 46.23 | 179319.92 | 3879.12 2014-05-31 11:53:00 | 3881.00 | 3881.00 | 3879.04 | 3879.06 | 16.83 | 65293.91 | 3879.84 2014-05-31 11:54:00 | 3879.06 | 3879.06 | 3874.00 | 3874.03 | 38.84 | 150552.33 | 3876.12 2014-05-31 11:55:00 | 3874.06 | 3876.88 | 3874.06 | 3875.77 | 46.10 | 178655.86 | 3875.82 2014-05-31 11:56:00 | 3875.77 | 3877.91 | 3875.68 | 3876.00 | 37.49 | 145343.70 | 3876.66 2014-05-31 11:57:00 | 3876.00 | 3876.78 | 3872.00 | 3873.84 | 60.89 | 235904.92 | 3874.15 2014-05-31 11:58:00 | 3872.25 | 3873.73 | 3872.00 | 3873.00 | 28.89 | 111871.34 | 3872.45 2014-05-31 11:59:00 | 3873.00 | 3874.00 | 3872.56 | 3873.20 | 37.56 | 145477.73 | 3873.31 2014-05-31 12:00:00 | 3872.86 | 3874.00 | 3872.56 | 3873.29 | 30.44 | 117913.00 | 3873.49 2014-05-31 12:01:00 | 3873.86 | 3874.00 | 3872.54 | 3872.88 | 51.30 | 198713.46 | 3873.25 2014-05-31 12:02:00 | 3873.02 | 3874.00 | 3870.00 | 3870.95 | 39.15 | 151600.10 | 3872.39 2014-05-31 12:03:00 | 3871.00 | 3871.77 | 3869.90 | 3870.00 | 64.83 | 250914.85 | 3870.17 2014-05-31 12:04:00 | 3869.98 | 3870.08 | 3869.90 | 3870.00 | 38.60 | 149372.80 | 3869.96 2014-05-31 12:05:00 | 3870.40 | 3874.00 | 3870.40 | 3873.99 | 55.81 | 216088.00 | 3872.20 2014-05-31 12:06:00 | 3873.99 | 3876.99 | 3873.13 | 3875.12 | 51.80 | 200716.19 | 3874.90 2014-05-31 12:07:00 | 3875.15 | 3875.67 | 3873.56 | 3874.00 | 22.96 | 88987.13 | 3875.07 2014-05-31 12:08:00 | 3874.02 | 3874.66 | 3874.02 | 3874.66 | 12.23 | 47382.83 | 3874.31 2014-05-31 12:09:00 | 3874.71 | 3875.11 | 3873.70 | 3875.11 | 25.73 | 99697.85 | 3874.92 2014-05-31 12:10:00 | 3875.11 | 3876.35 | 3875.11 | 3876.35 | 37.75 | 146319.24 | 3875.70 2014-05-31 12:11:00 | 3877.00 | 3879.90 | 3877.00 | 3879.90 | 18.13 | 70325.66 | 3878.11 2014-05-31 12:12:00 | 3879.90 | 3881.00 | 3878.34 | 3879.02 | 55.04 | 213507.13 | 3879.41 2014-05-31 12:13:00 | 3879.02 | 3880.00 | 3878.91 | 3879.93 | 15.34 | 59504.24 | 3879.28 2014-05-31 12:14:00 | 3879.11 | 3880.02 | 3876.88 | 3880.00 | 60.41 | 234340.21 | 3879.03 2014-05-31 12:15:00 | 3880.05 | 3883.04 | 3880.00 | 3883.00 | 52.65 | 204374.38 | 3881.90 2014-05-31 12:16:00 | 3883.04 | 3886.00 | 3883.04 | 3885.99 | 67.39 | 261785.76 | 3884.64 2014-05-31 12:17:00 | 3885.06 | 3886.00 | 3882.04 | 3884.02 | 60.40 | 234606.31 | 3884.47 2014-05-31 12:18:00 | 3884.02 | 3886.00 | 3883.10 | 3885.50 | 112.60 | 437493.79 | 3885.35 2014-05-31 12:19:00 | 3885.50 | 3889.00 | 3883.57 | 3888.98 | 98.16 | 381557.08 | 3887.21 2014-05-31 12:20:00 | 3888.02 | 3892.00 | 3888.02 | 3891.00 | 100.70 | 391790.56 | 3890.71 2014-05-31 12:21:00 | 3891.00 | 3891.00 | 3888.98 | 3889.96 | 22.68 | 88222.72 | 3889.72 2014-05-31 12:22:00 | 3889.04 | 3889.04 | 3885.12 | 3887.00 | 131.14 | 509764.46 | 3887.15 2014-05-31 12:23:00 | 3887.00 | 3890.00 | 3885.82 | 3886.02 | 49.30 | 191657.58 | 3887.74 2014-05-31 12:24:00 | 3885.97 | 3886.02 | 3884.96 | 3886.02 | 133.59 | 519055.57 | 3885.32 2014-05-31 12:25:00 | 3886.02 | 3890.00 | 3884.34 | 3889.97 | 62.57 | 243147.87 | 3885.95 2014-05-31 12:26:00 | 3889.97 | 3890.00 | 3887.00 | 3887.00 | 38.64 | 150291.24 | 3889.12 2014-05-31 12:27:00 | 3887.00 | 3888.90 | 3887.00 | 3888.55 | 31.24 | 121457.37 | 3888.13 2014-05-31 12:28:00 | 3888.53 | 3891.50 | 3888.53 | 3890.10 | 109.08 | 424282.33 | 3889.79 2014-05-31 12:29:00 | 3891.50 | 3895.99 | 3891.50 | 3895.99 | 66.62 | 259368.38 | 3893.02 2014-05-31 12:30:00 | 3896.00 | 3898.00 | 3895.00 | 3896.96 | 97.08 | 378296.69 | 3896.71 2014-05-31 12:31:00 | 3896.96 | 3897.83 | 3891.69 | 3892.98 | 71.18 | 277237.51 | 3894.99 2014-05-31 12:32:00 | 3892.95 | 3893.00 | 3890.00 | 3893.00 | 73.11 | 284509.05 | 3891.63 2014-05-31 12:33:00 | 3893.09 | 3895.00 | 3892.68 | 3892.68 | 42.94 | 167189.08 | 3893.91 2014-05-31 12:34:00 | 3893.88 | 3893.88 | 3892.00 | 3892.98 | 36.09 | 140497.30 | 3892.75 2014-05-31 12:35:00 | 3892.96 | 3892.96 | 3888.00 | 3888.09 | 104.13 | 405057.26 | 3890.03 2014-05-31 12:36:00 | 3888.02 | 3893.94 | 3888.00 | 3892.00 | 57.13 | 222265.37 | 3890.59 2014-05-31 12:37:00 | 3892.00 | 3893.12 | 3891.96 | 3893.02 | 21.60 | 84064.83 | 3892.61 2014-05-31 12:38:00 | 3893.02 | 3893.94 | 3890.67 | 3891.00 | 34.41 | 133944.86 | 3892.27 2014-05-31 12:39:00 | 3890.16 | 3892.00 | 3890.14 | 3892.00 | 38.75 | 150786.71 | 3890.97 2014-05-31 12:40:00 | 3892.02 | 3892.25 | 3890.10 | 3891.26 | 67.43 | 262353.42 | 3891.04 2014-05-31 12:41:00 | 3891.92 | 3891.92 | 3890.22 | 3890.22 | 28.60 | 111284.16 | 3890.65 2014-05-31 12:42:00 | 3890.22 | 3890.58 | 3889.60 | 3889.94 | 33.84 | 131643.48 | 3889.94 2014-05-31 12:43:00 | 3889.62 | 3890.00 | 3888.84 | 3888.86 | 54.33 | 211323.35 | 3889.48 2014-05-31 12:44:00 | 3888.86 | 3889.38 | 3888.38 | 3889.38 | 32.60 | 126753.77 | 3888.63 2014-05-31 12:45:00 | 3889.38 | 3889.38 | 3888.40 | 3888.60 | 17.92 | 69703.23 | 3888.82 2014-05-31 12:46:00 | 3888.38 | 3888.38 | 3887.01 | 3888.01 | 65.12 | 253176.05 | 3887.72 2014-05-31 12:47:00 | 3888.01 | 3888.06 | 3887.87 | 3888.02 | 27.28 | 106059.68 | 3887.96 2014-05-31 12:48:00 | 3888.00 | 3888.30 | 3887.00 | 3887.00 | 41.22 | 160248.62 | 3888.02 2014-05-31 12:49:00 | 3887.90 | 3887.90 | 3882.10 | 3883.00 | 57.02 | 221524.42 | 3884.83 2014-05-31 12:50:00 | 3882.98 | 3883.00 | 3880.04 | 3880.04 | 62.82 | 243849.99 | 3881.73 2014-05-31 12:51:00 | 3880.64 | 3886.93 | 3880.60 | 3886.73 | 61.99 | 240795.53 | 3884.55 2014-05-31 12:52:00 | 3885.48 | 3887.00 | 3885.19 | 3887.00 | 17.93 | 69673.67 | 3886.09 2014-05-31 12:53:00 | 3886.97 | 3891.16 | 3886.97 | 3889.97 | 49.35 | 191934.87 | 3889.65 2014-05-31 12:54:00 | 3889.96 | 3889.98 | 3888.09 | 3888.32 | 72.51 | 281990.47 | 3889.15 2014-05-31 12:55:00 | 3889.00 | 3890.06 | 3887.96 | 3887.96 | 57.63 | 224153.06 | 3889.52 2014-05-31 12:56:00 | 3887.96 | 3887.98 | 3882.00 | 3883.78 | 97.62 | 379232.90 | 3884.99 2014-05-31 12:57:00 | 3883.76 | 3883.76 | 3882.17 | 3883.60 | 62.70 | 243462.71 | 3882.79 2014-05-31 12:58:00 | 3883.54 | 3887.00 | 3882.78 | 3886.00 | 25.50 | 99057.40 | 3884.60 2014-05-31 12:59:00 | 3886.00 | 3887.00 | 3883.08 | 3886.24 | 53.01 | 205992.86 | 3886.07 2014-05-31 13:00:00 | 3886.19 | 3888.00 | 3886.04 | 3887.89 | 12.08 | 46941.59 | 3886.86 2014-05-31 13:01:00 | 3887.50 | 3889.00 | 3887.00 | 3889.00 | 30.48 | 118491.65 | 3887.78 2014-05-31 13:02:00 | 3889.00 | 3890.00 | 3888.07 | 3889.52 | 84.49 | 328633.10 | 3889.75 2014-05-31 13:03:00 | 3889.98 | 3890.00 | 3887.00 | 3887.84 | 40.92 | 159137.64 | 3888.52 2014-05-31 13:04:00 | 3886.60 | 3887.66 | 3886.00 | 3887.30 | 83.43 | 324249.21 | 3886.58 2014-05-31 13:05:00 | 3887.15 | 3887.83 | 3886.23 | 3886.79 | 38.77 | 150715.88 | 3887.13 2014-05-31 13:06:00 | 3887.02 | 3889.45 | 3886.79 | 3888.76 | 28.88 | 112281.86 | 3888.28 2014-05-31 13:07:00 | 3889.90 | 3889.99 | 3887.20 | 3887.71 | 98.59 | 383340.05 | 3888.11 2014-05-31 13:08:00 | 3887.68 | 3887.68 | 3887.00 | 3887.00 | 14.83 | 57657.55 | 3887.38 2014-05-31 13:09:00 | 3887.00 | 3888.26 | 3886.28 | 3887.00 | 39.02 | 151679.77 | 3887.43 2014-05-31 13:10:00 | 3886.98 | 3887.61 | 3884.00 | 3884.00 | 47.32 | 183881.83 | 3885.76 2014-05-31 13:11:00 | 3884.00 | 3884.00 | 3881.00 | 3883.37 | 32.33 | 125535.88 | 3882.95 2014-05-31 13:12:00 | 3882.62 | 3883.83 | 3881.01 | 3883.83 | 24.26 | 94203.30 | 3882.43 2014-05-31 13:13:00 | 3883.76 | 3886.00 | 3883.75 | 3886.00 | 11.93 | 46343.78 | 3884.64 2014-05-31 13:14:00 | 3886.70 | 3887.09 | 3886.03 | 3887.00 | 31.47 | 122304.18 | 3886.99 2014-05-31 13:15:00 | 3887.00 | 3887.20 | 3885.09 | 3885.09 | 37.62 | 146213.96 | 3886.91 2014-05-31 13:16:00 | 3887.00 | 3888.00 | 3887.00 | 3887.78 | 18.98 | 73786.00 | 3887.57 2014-05-31 13:17:00 | 3887.96 | 3887.96 | 3882.05 | 3883.00 | 42.06 | 163374.02 | 3884.40 2014-05-31 13:18:00 | 3882.95 | 3882.95 | 3875.00 | 3879.39 | 125.04 | 485090.93 | 3879.39 2014-05-31 13:19:00 | 3878.00 | 3879.29 | 3875.00 | 3875.00 | 108.72 | 421432.85 | 3876.24 2014-05-31 13:20:00 | 3875.00 | 3875.00 | 3867.00 | 3868.15 | 128.33 | 496743.41 | 3870.71 2014-05-31 13:21:00 | 3868.13 | 3869.00 | 3865.00 | 3869.00 | 174.00 | 672731.04 | 3866.31 2014-05-31 13:22:00 | 3870.00 | 3877.48 | 3869.00 | 3874.20 | 163.23 | 631949.38 | 3871.62 2014-05-31 13:23:00 | 3876.00 | 3877.38 | 3872.04 | 3874.97 | 47.66 | 184708.80 | 3875.23 2014-05-31 13:24:00 | 3874.10 | 3874.40 | 3870.22 | 3870.22 | 47.97 | 185764.66 | 3872.36 2014-05-31 13:25:00 | 3870.22 | 3872.55 | 3869.00 | 3871.12 | 67.17 | 260009.19 | 3870.74 2014-05-31 13:26:00 | 3871.20 | 3871.20 | 3867.00 | 3867.00 | 74.05 | 286523.18 | 3869.42 2014-05-31 13:27:00 | 3866.97 | 3869.25 | 3865.40 | 3866.13 | 119.46 | 461929.59 | 3866.98 2014-05-31 13:28:00 | 3866.13 | 3869.98 | 3866.13 | 3868.02 | 34.96 | 135230.62 | 3867.93 2014-05-31 13:29:00 | 3868.11 | 3872.00 | 3868.11 | 3869.94 | 47.84 | 185165.08 | 3870.43 2014-05-31 13:30:00 | 3869.82 | 3869.94 | 3867.80 | 3867.82 | 55.63 | 215222.20 | 3868.54 2014-05-31 13:31:00 | 3867.82 | 3868.59 | 3866.04 | 3866.84 | 43.57 | 168469.37 | 3867.08 2014-05-31 13:32:00 | 3866.32 | 3866.32 | 3862.91 | 3863.00 | 135.28 | 522746.98 | 3864.27 2014-05-31 13:33:00 | 3863.04 | 3864.00 | 3855.12 | 3855.96 | 188.86 | 728710.61 | 3858.43 2014-05-31 13:34:00 | 3855.98 | 3864.30 | 3855.12 | 3864.30 | 97.80 | 377524.58 | 3860.17 2014-05-31 13:35:00 | 3864.32 | 3864.75 | 3861.00 | 3861.00 | 59.16 | 228566.86 | 3863.60 2014-05-31 13:36:00 | 3860.69 | 3865.00 | 3860.00 | 3865.00 | 78.84 | 304531.16 | 3862.45 2014-05-31 13:37:00 | 3864.98 | 3866.00 | 3860.00 | 3860.48 | 158.87 | 613766.63 | 3863.35 2014-05-31 13:38:00 | 3860.45 | 3861.46 | 3859.02 | 3859.94 | 93.63 | 361476.20 | 3860.52 2014-05-31 13:39:00 | 3859.94 | 3861.46 | 3858.42 | 3858.55 | 119.40 | 460839.42 | 3859.59 2014-05-31 13:40:00 | 3858.57 | 3860.02 | 3855.00 | 3859.00 | 105.13 | 405585.75 | 3857.91 2014-05-31 13:41:00 | 3859.00 | 3866.00 | 3859.00 | 3863.00 | 146.81 | 567241.66 | 3863.70 2014-05-31 13:42:00 | 3863.00 | 3867.00 | 3862.95 | 3865.89 | 114.29 | 441722.85 | 3864.96 2014-05-31 13:43:00 | 3865.89 | 3873.34 | 3863.00 | 3870.88 | 103.30 | 399364.11 | 3866.10 2014-05-31 13:44:00 | 3870.00 | 3872.92 | 3869.00 | 3870.91 | 103.33 | 400009.82 | 3871.19 2014-05-31 13:45:00 | 3870.91 | 3874.02 | 3870.00 | 3872.87 | 56.41 | 218423.11 | 3872.34 2014-05-31 13:46:00 | 3873.10 | 3874.02 | 3872.75 | 3872.78 | 38.05 | 147358.34 | 3873.26 2014-05-31 13:47:00 | 3872.78 | 3875.06 | 3872.50 | 3873.04 | 94.80 | 367307.82 | 3874.47 2014-05-31 13:48:00 | 3873.02 | 3874.02 | 3872.50 | 3874.02 | 92.21 | 357114.25 | 3873.05 2014-05-31 13:49:00 | 3874.02 | 3875.00 | 3870.10 | 3870.10 | 98.83 | 382761.24 | 3873.00 2014-05-31 13:50:00 | 3870.01 | 3871.21 | 3863.07 | 3869.67 | 117.35 | 453958.10 | 3868.58 2014-05-31 13:51:00 | 3869.05 | 3869.67 | 3862.00 | 3867.00 | 43.15 | 166869.84 | 3867.20 2014-05-31 13:52:00 | 3866.99 | 3869.00 | 3865.15 | 3868.06 | 32.67 | 126338.19 | 3867.34 2014-05-31 13:53:00 | 3869.71 | 3870.04 | 3868.00 | 3868.71 | 86.42 | 334385.29 | 3869.48 2014-05-31 13:54:00 | 3868.71 | 3869.96 | 3868.00 | 3869.68 | 49.06 | 189841.24 | 3869.26 2014-05-31 13:55:00 | 3869.68 | 3871.90 | 3869.68 | 3871.00 | 50.77 | 196465.80 | 3870.03 2014-05-31 13:56:00 | 3871.90 | 3872.52 | 3871.04 | 3871.96 | 74.11 | 286935.39 | 3872.01 2014-05-31 13:57:00 | 3871.95 | 3871.95 | 3870.00 | 3871.67 | 32.42 | 125471.45 | 3870.78 2014-05-31 13:58:00 | 3871.42 | 3871.42 | 3868.00 | 3868.00 | 46.68 | 180605.39 | 3869.34 2014-05-31 13:59:00 | 3867.97 | 3870.98 | 3867.33 | 3870.98 | 38.49 | 148954.26 | 3869.54 2014-05-31 14:00:00 | 3870.98 | 3874.00 | 3870.98 | 3874.00 | 39.71 | 153771.91 | 3872.67 2014-05-31 14:01:00 | 3873.00 | 3875.00 | 3873.00 | 3874.01 | 60.34 | 233769.52 | 3874.20 2014-05-31 14:02:00 | 3874.48 | 3881.08 | 3874.05 | 3881.00 | 106.17 | 411652.61 | 3877.37 2014-05-31 14:03:00 | 3881.04 | 3884.43 | 3879.00 | 3879.06 | 113.13 | 439022.42 | 3880.72 2014-05-31 14:04:00 | 3879.06 | 3879.08 | 3878.03 | 3878.10 | 14.82 | 57475.21 | 3878.48 2014-05-31 14:05:00 | 3878.10 | 3878.10 | 3870.00 | 3874.52 | 125.73 | 487081.92 | 3874.06 2014-05-31 14:06:00 | 3874.52 | 3879.00 | 3874.00 | 3878.00 | 59.83 | 231899.39 | 3876.30 2014-05-31 14:07:00 | 3879.00 | 3880.97 | 3876.18 | 3878.27 | 72.84 | 282508.98 | 3878.54 2014-05-31 14:08:00 | 3878.00 | 3878.00 | 3875.02 | 3875.40 | 37.00 | 143450.56 | 3877.04 2014-05-31 14:09:00 | 3876.95 | 3877.00 | 3875.00 | 3876.51 | 21.44 | 83077.27 | 3875.60 2014-05-31 14:10:00 | 3876.49 | 3876.49 | 3873.84 | 3874.39 | 132.88 | 514857.57 | 3874.66 2014-05-31 14:11:00 | 3874.86 | 3874.88 | 3873.00 | 3873.01 | 57.90 | 224288.88 | 3874.06 2014-05-31 14:12:00 | 3873.90 | 3875.00 | 3873.01 | 3875.00 | 15.09 | 58458.22 | 3873.46 2014-05-31 14:13:00 | 3875.00 | 3877.88 | 3874.08 | 3877.88 | 47.40 | 183716.44 | 3875.55 2014-05-31 14:14:00 | 3876.02 | 3878.99 | 3876.02 | 3878.83 | 62.26 | 241412.00 | 3877.67 2014-05-31 14:15:00 | 3878.77 | 3885.00 | 3877.98 | 3885.00 | 125.48 | 486942.76 | 3880.55 2014-05-31 14:16:00 | 3885.00 | 3886.00 | 3883.00 | 3886.00 | 98.78 | 383745.73 | 3885.05 2014-05-31 14:17:00 | 3886.09 | 3890.13 | 3885.99 | 3887.00 | 189.78 | 738141.47 | 3889.40 2014-05-31 14:18:00 | 3887.00 | 3888.00 | 3881.34 | 3883.34 | 51.28 | 199227.80 | 3885.10 2014-05-31 14:19:00 | 3883.44 | 3885.75 | 3878.10 | 3885.00 | 131.32 | 510056.33 | 3884.04 2014-05-31 14:20:00 | 3885.00 | 3886.98 | 3880.00 | 3883.94 | 99.06 | 384767.49 | 3884.03 2014-05-31 14:21:00 | 3884.75 | 3885.00 | 3883.19 | 3883.24 | 48.38 | 187910.60 | 3884.06 2014-05-31 14:22:00 | 3883.32 | 3884.26 | 3883.00 | 3883.26 | 14.01 | 54417.14 | 3883.33 2014-05-31 14:23:00 | 3883.01 | 3884.00 | 3880.80 | 3883.01 | 48.11 | 186792.01 | 3882.44 2014-05-31 14:24:00 | 3883.17 | 3883.17 | 3876.00 | 3881.79 | 89.73 | 348110.24 | 3879.62 2014-05-31 14:25:00 | 3880.78 | 3881.97 | 3875.52 | 3878.53 | 62.85 | 243784.53 | 3879.14 2014-05-31 14:26:00 | 3879.90 | 3880.08 | 3878.62 | 3880.00 | 40.57 | 157422.23 | 3879.88 2014-05-31 14:27:00 | 3880.00 | 3884.75 | 3880.00 | 3884.64 | 69.11 | 268358.27 | 3883.12 2014-05-31 14:28:00 | 3884.68 | 3884.98 | 3883.86 | 3883.86 | 12.39 | 48112.76 | 3884.45 2014-05-31 14:29:00 | 3883.04 | 3885.00 | 3880.00 | 3881.10 | 40.52 | 157328.13 | 3882.82 2014-05-31 14:30:00 | 3881.81 | 3882.62 | 3880.01 | 3880.02 | 76.86 | 298352.14 | 3881.76 2014-05-31 14:31:00 | 3881.25 | 3883.04 | 3880.00 | 3883.04 | 39.11 | 151763.57 | 3880.83 2014-05-31 14:32:00 | 3883.00 | 3886.00 | 3882.96 | 3885.24 | 119.41 | 463986.75 | 3885.53 2014-05-31 14:33:00 | 3885.27 | 3887.00 | 3885.00 | 3886.90 | 57.68 | 224122.20 | 3885.88 2014-05-31 14:34:00 | 3886.52 | 3887.00 | 3884.00 | 3885.02 | 84.27 | 327469.63 | 3885.87 2014-05-31 14:35:00 | 3885.13 | 3886.88 | 3885.02 | 3886.00 | 41.15 | 159887.32 | 3885.95 2014-05-31 14:36:00 | 3886.02 | 3886.02 | 3884.00 | 3884.00 | 29.84 | 115927.74 | 3885.24 2014-05-31 14:37:00 | 3883.96 | 3883.96 | 3880.98 | 3881.02 | 37.94 | 147263.78 | 3881.49 2014-05-31 14:38:00 | 3881.23 | 3882.95 | 3880.01 | 3881.80 | 50.03 | 194210.56 | 3881.57 2014-05-31 14:39:00 | 3881.13 | 3881.13 | 3880.01 | 3880.03 | 51.77 | 200887.76 | 3880.39 2014-05-31 14:40:00 | 3880.02 | 3881.93 | 3880.01 | 3880.08 | 44.21 | 171540.85 | 3880.14 2014-05-31 14:41:00 | 3880.13 | 3881.00 | 3879.96 | 3880.92 | 69.28 | 268799.00 | 3880.17 2014-05-31 14:42:00 | 3880.76 | 3880.76 | 3879.98 | 3880.00 | 32.29 | 125278.43 | 3880.15 2014-05-31 14:43:00 | 3880.00 | 3883.00 | 3878.00 | 3881.03 | 30.61 | 118762.43 | 3879.86 2014-05-31 14:44:00 | 3881.88 | 3881.88 | 3879.96 | 3879.98 | 71.97 | 279276.51 | 3880.19 2014-05-31 14:45:00 | 3879.04 | 3880.98 | 3879.00 | 3879.60 | 47.74 | 185221.83 | 3879.48 2014-05-31 14:46:00 | 3879.62 | 3886.00 | 3870.52 | 3875.74 | 171.26 | 664390.45 | 3879.52 2014-05-31 14:47:00 | 3876.50 | 3878.27 | 3871.08 | 3872.89 | 102.45 | 396914.45 | 3874.30 2014-05-31 14:48:00 | 3872.89 | 3873.01 | 3869.93 | 3870.00 | 93.44 | 361686.23 | 3870.95 2014-05-31 14:49:00 | 3869.93 | 3872.83 | 3867.00 | 3872.83 | 44.45 | 172028.53 | 3870.42 2014-05-31 14:50:00 | 3872.84 | 3874.99 | 3872.84 | 3873.99 | 61.41 | 237891.85 | 3874.02 2014-05-31 14:51:00 | 3873.98 | 3874.04 | 3872.84 | 3874.04 | 24.27 | 94020.42 | 3873.94 2014-05-31 14:52:00 | 3874.04 | 3874.80 | 3871.00 | 3872.00 | 44.35 | 171768.90 | 3873.47 2014-05-31 14:53:00 | 3871.96 | 3872.04 | 3870.20 | 3870.20 | 37.47 | 145039.09 | 3871.32 2014-05-31 14:54:00 | 3870.96 | 3871.02 | 3868.14 | 3868.22 | 16.26 | 62938.82 | 3870.06 2014-05-31 14:55:00 | 3868.22 | 3868.22 | 3863.98 | 3863.98 | 84.32 | 325989.00 | 3866.19 2014-05-31 14:56:00 | 3863.52 | 3865.00 | 3861.01 | 3862.37 | 66.81 | 258021.93 | 3862.26 2014-05-31 14:57:00 | 3862.26 | 3868.98 | 3861.00 | 3866.05 | 98.52 | 380523.89 | 3862.56 2014-05-31 14:58:00 | 3866.08 | 3872.99 | 3866.08 | 3870.00 | 106.12 | 410656.90 | 3869.85 2014-05-31 14:59:00 | 3869.96 | 3876.00 | 3869.96 | 3875.02 | 63.03 | 244059.38 | 3872.05 2014-05-31 15:00:00 | 3875.02 | 3879.00 | 3872.99 | 3872.99 | 84.14 | 326019.41 | 3874.73 2014-05-31 15:01:00 | 3873.01 | 3878.00 | 3872.97 | 3874.00 | 62.01 | 240250.07 | 3874.31 2014-05-31 15:02:00 | 3874.03 | 3875.00 | 3874.01 | 3874.95 | 21.27 | 82427.82 | 3874.76 2014-05-31 15:03:00 | 3874.35 | 3874.35 | 3871.00 | 3872.93 | 15.64 | 60567.70 | 3873.11 2014-05-31 15:04:00 | 3872.00 | 3872.00 | 3870.08 | 3870.13 | 41.43 | 160406.44 | 3871.37 2014-05-31 15:05:00 | 3871.48 | 3871.70 | 3870.15 | 3871.00 | 92.74 | 358964.38 | 3870.53 2014-05-31 15:06:00 | 3871.02 | 3871.02 | 3869.00 | 3870.04 | 71.04 | 274936.93 | 3870.33 2014-05-31 15:07:00 | 3870.04 | 3871.18 | 3870.04 | 3870.10 | 18.49 | 71565.11 | 3870.27 2014-05-31 15:08:00 | 3870.12 | 3872.80 | 3870.08 | 3871.74 | 36.98 | 143128.82 | 3870.96 2014-05-31 15:09:00 | 3871.74 | 3876.00 | 3871.74 | 3875.18 | 32.08 | 124293.98 | 3874.50 2014-05-31 15:10:00 | 3875.18 | 3876.00 | 3875.18 | 3875.58 | 3.80 | 14715.54 | 3875.57 2014-05-31 15:11:00 | 3875.58 | 3876.19 | 3873.24 | 3874.65 | 35.72 | 138411.12 | 3874.67 2014-05-31 15:12:00 | 3874.52 | 3875.00 | 3873.09 | 3873.12 | 26.45 | 102467.98 | 3874.03 2014-05-31 15:13:00 | 3873.57 | 3874.22 | 3870.00 | 3872.69 | 72.39 | 280297.55 | 3872.05 2014-05-31 15:14:00 | 3872.10 | 3872.67 | 3868.75 | 3868.77 | 39.63 | 153379.72 | 3870.20 2014-05-31 15:15:00 | 3869.98 | 3870.00 | 3868.81 | 3870.00 | 48.09 | 186077.39 | 3869.52 2014-05-31 15:16:00 | 3869.98 | 3870.32 | 3869.12 | 3869.12 | 63.43 | 245438.08 | 3869.68 2014-05-31 15:17:00 | 3869.50 | 3871.02 | 3869.01 | 3869.12 | 85.41 | 330472.46 | 3869.38 2014-05-31 15:18:00 | 3869.14 | 3870.00 | 3869.10 | 3870.00 | 65.41 | 253076.32 | 3869.25 2014-05-31 15:19:00 | 3870.00 | 3874.00 | 3869.88 | 3872.00 | 76.80 | 297242.25 | 3870.14 2014-05-31 15:20:00 | 3871.96 | 3873.83 | 3870.52 | 3872.04 | 46.47 | 179881.27 | 3871.33 2014-05-31 15:21:00 | 3872.06 | 3872.06 | 3870.00 | 3870.93 | 14.57 | 56401.09 | 3871.31 2014-05-31 15:22:00 | 3870.79 | 3870.97 | 3870.55 | 3870.97 | 2.83 | 10953.82 | 3870.61 2014-05-31 15:23:00 | 3870.73 | 3873.87 | 3870.57 | 3872.03 | 14.15 | 54793.65 | 3871.52 2014-05-31 15:24:00 | 3872.24 | 3872.98 | 3872.00 | 3872.98 | 7.53 | 29147.69 | 3872.42 2014-05-31 15:25:00 | 3872.98 | 3874.00 | 3871.90 | 3872.21 | 39.59 | 153308.37 | 3872.79 2014-05-31 15:26:00 | 3872.20 | 3872.20 | 3871.00 | 3872.00 | 19.39 | 75056.13 | 3871.87 2014-05-31 15:27:00 | 3872.06 | 3875.00 | 3872.03 | 3874.00 | 26.63 | 103172.26 | 3873.71 2014-05-31 15:28:00 | 3874.06 | 3874.86 | 3873.00 | 3873.00 | 10.27 | 39767.40 | 3874.08 2014-05-31 15:29:00 | 3873.00 | 3875.02 | 3873.00 | 3875.00 | 23.31 | 90321.61 | 3874.80 2014-05-31 15:30:00 | 3875.98 | 3877.83 | 3875.98 | 3877.60 | 40.76 | 158002.28 | 3876.69 2014-05-31 15:31:00 | 3877.60 | 3880.60 | 3876.25 | 3880.00 | 84.19 | 326591.44 | 3879.03 2014-05-31 15:32:00 | 3880.00 | 3881.54 | 3878.86 | 3880.90 | 59.85 | 232265.00 | 3880.72 2014-05-31 15:33:00 | 3880.90 | 3883.99 | 3880.90 | 3883.06 | 41.99 | 162998.55 | 3882.12 2014-05-31 15:34:00 | 3883.06 | 3883.99 | 3880.82 | 3883.00 | 50.08 | 194435.41 | 3882.88 2014-05-31 15:35:00 | 3882.15 | 3882.20 | 3880.00 | 3881.79 | 75.38 | 292524.55 | 3880.61 2014-05-31 15:36:00 | 3880.30 | 3880.30 | 3877.94 | 3877.98 | 51.09 | 198179.98 | 3879.19 2014-05-31 15:37:00 | 3877.98 | 3877.98 | 3875.97 | 3875.99 | 23.17 | 89838.67 | 3876.87 2014-05-31 15:38:00 | 3875.99 | 3878.48 | 3875.99 | 3877.22 | 92.81 | 359869.03 | 3877.61 2014-05-31 15:39:00 | 3877.22 | 3878.50 | 3877.20 | 3878.04 | 23.82 | 92359.04 | 3878.02 2014-05-31 15:40:00 | 3877.32 | 3878.43 | 3876.10 | 3877.00 | 14.00 | 54291.87 | 3877.44 2014-05-31 15:41:00 | 3877.00 | 3877.00 | 3876.18 | 3876.20 | 1.87 | 7265.17 | 3876.83 2014-05-31 15:42:00 | 3876.54 | 3876.99 | 3876.00 | 3876.46 | 10.84 | 42033.05 | 3876.51 2014-05-31 15:43:00 | 3876.46 | 3876.46 | 3873.96 | 3875.00 | 46.14 | 178777.61 | 3875.10 2014-05-31 15:44:00 | 3875.04 | 3876.00 | 3874.82 | 3875.96 | 16.95 | 65682.13 | 3875.28 2014-05-31 15:45:00 | 3875.57 | 3875.57 | 3874.00 | 3874.12 | 37.49 | 145257.51 | 3874.98 2014-05-31 15:46:00 | 3874.20 | 3874.59 | 3874.20 | 3874.50 | 21.60 | 83685.66 | 3874.52 2014-05-31 15:47:00 | 3874.50 | 3874.50 | 3874.04 | 3874.20 | 11.85 | 45913.90 | 3874.26 2014-05-31 15:48:00 | 3874.04 | 3874.54 | 3873.50 | 3874.02 | 16.24 | 62917.58 | 3874.00 2014-05-31 15:49:00 | 3873.86 | 3873.86 | 3873.00 | 3873.00 | 3.43 | 13282.15 | 3873.48 2014-05-31 15:50:00 | 3872.94 | 3872.94 | 3869.98 | 3869.98 | 146.67 | 567696.85 | 3870.70 2014-05-31 15:51:00 | 3869.20 | 3869.98 | 3867.97 | 3868.63 | 27.83 | 107688.63 | 3869.10 2014-05-31 15:52:00 | 3868.63 | 3872.05 | 3868.63 | 3872.03 | 44.91 | 173800.94 | 3870.07 2014-05-31 15:53:00 | 3872.05 | 3873.97 | 3869.95 | 3872.00 | 43.49 | 168367.34 | 3871.76 2014-05-31 15:54:00 | 3871.00 | 3872.00 | 3869.01 | 3871.28 | 75.76 | 293244.69 | 3870.65 2014-05-31 15:55:00 | 3871.28 | 3872.00 | 3870.00 | 3870.21 | 67.15 | 259903.80 | 3870.61 2014-05-31 15:56:00 | 3870.10 | 3871.50 | 3870.02 | 3871.50 | 13.64 | 52781.84 | 3870.49 2014-05-31 15:57:00 | 3871.50 | 3872.00 | 3870.00 | 3871.30 | 35.02 | 135537.34 | 3870.73 2014-05-31 15:58:00 | 3871.30 | 3872.56 | 3871.28 | 3872.48 | 14.27 | 55265.81 | 3872.05 2014-05-31 15:59:00 | 3872.48 | 3872.48 | 3870.00 | 3870.12 | 55.51 | 214888.58 | 3870.96 2014-05-31 16:00:00 | 3870.14 | 3874.00 | 3870.02 | 3874.00 | 43.26 | 167488.60 | 3871.67 2014-05-31 16:01:00 | 3874.04 | 3874.73 | 3873.00 | 3873.16 | 23.63 | 91542.04 | 3873.48 2014-05-31 16:02:00 | 3873.11 | 3874.05 | 3872.98 | 3874.03 | 19.62 | 75992.88 | 3873.83 2014-05-31 16:03:00 | 3874.94 | 3875.18 | 3874.06 | 3875.00 | 22.71 | 87977.09 | 3874.62 2014-05-31 16:04:00 | 3874.46 | 3876.00 | 3874.46 | 3874.61 | 10.38 | 40215.21 | 3874.67 2014-05-31 16:05:00 | 3874.64 | 3876.01 | 3874.63 | 3876.00 | 30.67 | 118873.35 | 3875.38 2014-05-31 16:06:00 | 3875.00 | 3876.09 | 3875.00 | 3876.02 | 28.06 | 108772.35 | 3876.01 2014-05-31 16:07:00 | 3876.00 | 3878.00 | 3874.52 | 3878.00 | 36.72 | 142359.42 | 3876.78 2014-05-31 16:08:00 | 3876.50 | 3879.00 | 3874.80 | 3878.15 | 34.98 | 135596.25 | 3876.95 2014-05-31 16:09:00 | 3879.00 | 3880.00 | 3876.19 | 3879.24 | 78.42 | 304142.04 | 3878.57 2014-05-31 16:10:00 | 3880.00 | 3880.07 | 3874.80 | 3874.87 | 47.59 | 184568.24 | 3878.38 2014-05-31 16:11:00 | 3875.45 | 3875.51 | 3871.26 | 3871.98 | 24.89 | 96400.58 | 3873.38 2014-05-31 16:12:00 | 3871.98 | 3872.07 | 3870.00 | 3870.03 | 95.30 | 368927.38 | 3871.10 2014-05-31 16:13:00 | 3871.93 | 3871.93 | 3868.95 | 3868.97 | 32.56 | 125989.99 | 3869.71 2014-05-31 16:14:00 | 3868.96 | 3868.97 | 3868.01 | 3868.58 | 28.66 | 110885.48 | 3868.73 2014-05-31 16:15:00 | 3868.58 | 3870.04 | 3868.56 | 3870.04 | 23.92 | 92566.83 | 3869.37 2014-05-31 16:16:00 | 3870.04 | 3873.02 | 3870.00 | 3870.00 | 80.16 | 310377.82 | 3871.79 2014-05-31 16:17:00 | 3871.01 | 3871.01 | 3870.93 | 3870.93 | 4.21 | 16304.47 | 3870.96 2014-05-31 16:18:00 | 3870.00 | 3871.00 | 3869.08 | 3870.94 | 16.99 | 65775.95 | 3870.77 2014-05-31 16:19:00 | 3870.94 | 3870.97 | 3870.00 | 3870.02 | 22.22 | 85995.95 | 3870.73 2014-05-31 16:20:00 | 3870.04 | 3871.20 | 3870.00 | 3870.07 | 16.79 | 64997.32 | 3870.50 2014-05-31 16:21:00 | 3871.44 | 3871.45 | 3870.27 | 3870.66 | 8.03 | 31090.50 | 3870.83 2014-05-31 16:22:00 | 3870.39 | 3871.30 | 3867.96 | 3868.00 | 46.15 | 178560.12 | 3869.38 2014-05-31 16:23:00 | 3868.00 | 3868.00 | 3865.74 | 3866.00 | 43.32 | 167490.68 | 3866.63 2014-05-31 16:24:00 | 3867.03 | 3867.60 | 3865.96 | 3865.96 | 12.24 | 47323.62 | 3866.31 2014-05-31 16:25:00 | 3865.36 | 3866.74 | 3865.18 | 3865.46 | 19.51 | 75437.28 | 3866.00 2014-05-31 16:26:00 | 3866.77 | 3866.99 | 3864.00 | 3865.97 | 39.39 | 152281.08 | 3865.59 2014-05-31 16:27:00 | 3866.00 | 3867.00 | 3865.94 | 3866.27 | 39.80 | 153882.33 | 3866.00 2014-05-31 16:28:00 | 3867.15 | 3867.88 | 3866.53 | 3866.77 | 6.90 | 26671.55 | 3867.12 2014-05-31 16:29:00 | 3867.88 | 3869.02 | 3867.88 | 3869.02 | 2.41 | 9326.86 | 3868.46 2014-05-31 16:30:00 | 3869.02 | 3870.99 | 3869.02 | 3870.99 | 4.30 | 16626.84 | 3869.41 2014-05-31 16:31:00 | 3870.00 | 3871.04 | 3867.96 | 3868.63 | 16.54 | 63985.77 | 3869.72 2014-05-31 16:32:00 | 3869.52 | 3869.53 | 3868.89 | 3869.02 | 2.03 | 7851.18 | 3869.48 2014-05-31 16:33:00 | 3868.99 | 3869.55 | 3867.96 | 3868.91 | 7.29 | 28201.71 | 3869.08 2014-05-31 16:34:00 | 3868.91 | 3869.99 | 3868.91 | 3869.99 | 4.08 | 15797.80 | 3869.17 2014-05-31 16:35:00 | 3870.00 | 3871.00 | 3869.19 | 3870.56 | 39.98 | 154727.47 | 3869.73 2014-05-31 16:36:00 | 3870.29 | 3870.30 | 3870.04 | 3870.26 | 13.32 | 51532.69 | 3870.27 2014-05-31 16:37:00 | 3870.28 | 3870.70 | 3869.98 | 3869.98 | 3.91 | 15143.71 | 3870.10 2014-05-31 16:38:00 | 3869.96 | 3869.96 | 3869.02 | 3869.04 | 0.95 | 3683.64 | 3869.37 2014-05-31 16:39:00 | 3869.04 | 3869.45 | 3868.91 | 3868.91 | 10.07 | 38968.73 | 3869.02 2014-05-31 16:40:00 | 3868.91 | 3868.93 | 3867.88 | 3867.97 | 9.38 | 36289.66 | 3868.42 2014-05-31 16:41:00 | 3868.11 | 3868.13 | 3868.05 | 3868.11 | 5.52 | 21332.45 | 3868.08 2014-05-31 16:42:00 | 3868.11 | 3868.12 | 3867.88 | 3867.88 | 8.24 | 31868.26 | 3867.98 2014-05-31 16:43:00 | 3867.90 | 3867.90 | 3867.82 | 3867.84 | 5.62 | 21741.29 | 3867.87 2014-05-31 16:44:00 | 3867.84 | 3867.86 | 3867.00 | 3867.00 | 8.93 | 34525.75 | 3867.57 2014-05-31 16:45:00 | 3868.00 | 3868.68 | 3868.00 | 3868.68 | 9.59 | 37101.95 | 3868.01 2014-05-31 16:46:00 | 3868.68 | 3869.04 | 3868.68 | 3869.04 | 0.06 | 220.53 | 3868.86 2014-05-31 16:47:00 | 3870.00 | 3871.51 | 3870.00 | 3871.47 | 19.34 | 74869.12 | 3870.41 2014-05-31 16:48:00 | 3871.45 | 3872.00 | 3871.33 | 3871.33 | 11.20 | 43347.74 | 3871.72 2014-05-31 16:49:00 | 3872.00 | 3874.00 | 3872.00 | 3873.96 | 14.75 | 57138.37 | 3873.26 2014-05-31 16:50:00 | 3873.06 | 3875.72 | 3873.06 | 3875.51 | 23.04 | 89266.16 | 3874.90 2014-05-31 16:51:00 | 3875.41 | 3875.56 | 3875.00 | 3875.00 | 24.44 | 94714.02 | 3875.21 2014-05-31 16:52:00 | 3874.98 | 3875.00 | 3872.00 | 3872.18 | 15.88 | 61487.77 | 3873.00 2014-05-31 16:53:00 | 3872.20 | 3873.83 | 3872.00 | 3872.46 | 19.47 | 75414.52 | 3872.97 2014-05-31 16:54:00 | 3872.43 | 3873.50 | 3870.00 | 3872.35 | 11.92 | 46162.28 | 3872.02 2014-05-31 16:55:00 | 3872.38 | 3875.00 | 3872.38 | 3875.00 | 5.53 | 21405.08 | 3874.22 2014-05-31 16:56:00 | 3874.98 | 3875.72 | 3874.82 | 3874.82 | 21.40 | 82949.76 | 3875.43 2014-05-31 16:57:00 | 3874.43 | 3874.67 | 3873.31 | 3873.31 | 14.36 | 55646.04 | 3874.26 2014-05-31 16:58:00 | 3874.83 | 3874.83 | 3873.45 | 3873.46 | 24.25 | 93948.86 | 3874.02 2014-05-31 16:59:00 | 3873.50 | 3874.30 | 3873.50 | 3874.25 | 3.21 | 12438.65 | 3873.76 2014-05-31 17:00:00 | 3873.52 | 3875.48 | 3873.52 | 3874.96 | 1.21 | 4688.91 | 3875.14 2014-05-31 17:01:00 | 3874.80 | 3874.93 | 3874.78 | 3874.80 | 5.16 | 19986.40 | 3874.84 2014-05-31 17:02:00 | 3874.99 | 3875.00 | 3873.85 | 3874.99 | 10.24 | 39660.18 | 3874.96 2014-05-31 17:03:00 | 3874.99 | 3874.99 | 3873.84 | 3873.96 | 12.65 | 48990.46 | 3874.30 2014-05-31 17:04:00 | 3873.96 | 3873.96 | 3872.88 | 3872.88 | 0.38 | 1472.04 | 3873.80 2014-05-31 17:05:00 | 3873.79 | 3873.81 | 3872.20 | 3872.84 | 2.57 | 9950.84 | 3873.43 2014-05-31 17:06:00 | 3872.20 | 3872.84 | 3872.00 | 3872.00 | 1.47 | 5692.26 | 3872.28 2014-05-31 17:07:00 | 3872.00 | 3872.00 | 3871.83 | 3871.98 | 2.87 | 11100.93 | 3871.97 2014-05-31 17:08:00 | 3871.97 | 3871.97 | 3870.30 | 3870.30 | 23.17 | 89673.46 | 3870.57 2014-05-31 17:09:00 | 3871.85 | 3871.85 | 3869.83 | 3869.98 | 13.71 | 53046.25 | 3870.01 2014-05-31 17:10:00 | 3869.97 | 3869.97 | 3869.81 | 3869.94 | 8.06 | 31172.33 | 3869.94 2014-05-31 17:11:00 | 3869.92 | 3871.84 | 3869.79 | 3871.84 | 28.22 | 109207.33 | 3869.99 2014-05-31 17:12:00 | 3871.96 | 3874.00 | 3871.84 | 3873.96 | 20.43 | 79153.70 | 3873.44 2014-05-31 17:13:00 | 3873.96 | 3874.98 | 3873.95 | 3874.98 | 19.81 | 76744.13 | 3874.01 2014-05-31 17:14:00 | 3874.67 | 3875.00 | 3873.96 | 3874.98 | 41.74 | 161725.71 | 3874.78 2014-05-31 17:15:00 | 3875.95 | 3875.97 | 3875.48 | 3875.96 | 21.81 | 84533.61 | 3875.73 2014-05-31 17:16:00 | 3876.00 | 3878.00 | 3875.98 | 3877.92 | 39.20 | 151979.92 | 3876.94 2014-05-31 17:17:00 | 3878.00 | 3878.08 | 3877.18 | 3877.18 | 6.62 | 25683.96 | 3877.99 2014-05-31 17:18:00 | 3877.18 | 3877.90 | 3877.00 | 3877.90 | 6.96 | 26971.93 | 3877.51 2014-05-31 17:19:00 | 3877.00 | 3879.00 | 3876.97 | 3878.80 | 17.68 | 68579.11 | 3878.03 2014-05-31 17:20:00 | 3878.74 | 3879.00 | 3878.02 | 3878.16 | 14.61 | 56680.66 | 3878.78 2014-05-31 17:21:00 | 3878.16 | 3878.16 | 3877.54 | 3877.96 | 11.27 | 43704.45 | 3877.60 2014-05-31 17:22:00 | 3877.96 | 3877.96 | 3876.02 | 3876.02 | 2.49 | 9661.27 | 3876.92 2014-05-31 17:23:00 | 3876.94 | 3880.00 | 3876.54 | 3880.00 | 8.98 | 34827.10 | 3878.73 2014-05-31 17:24:00 | 3879.97 | 3879.97 | 3877.13 | 3878.27 | 14.34 | 55602.94 | 3878.28 2014-05-31 17:25:00 | 3878.14 | 3879.00 | 3872.00 | 3877.28 | 24.12 | 93498.14 | 3876.05 2014-05-31 17:26:00 | 3877.96 | 3880.00 | 3877.03 | 3877.03 | 19.59 | 75993.53 | 3878.80 2014-05-31 17:27:00 | 3878.12 | 3879.25 | 3878.12 | 3878.12 | 13.73 | 53242.84 | 3878.41 2014-05-31 17:28:00 | 3878.12 | 3878.94 | 3876.00 | 3876.23 | 2.79 | 10804.27 | 3878.06 2014-05-31 17:29:00 | 3876.35 | 3878.07 | 3876.35 | 3877.88 | 17.75 | 68813.93 | 3877.06 2014-05-31 17:30:00 | 3877.15 | 3877.80 | 3876.00 | 3877.66 | 40.85 | 158373.02 | 3877.23 2014-05-31 17:31:00 | 3877.86 | 3879.60 | 3876.96 | 3876.96 | 10.27 | 39824.08 | 3877.71 2014-05-31 17:32:00 | 3876.86 | 3876.86 | 3874.35 | 3875.97 | 14.95 | 57926.16 | 3875.44 2014-05-31 17:33:00 | 3875.92 | 3876.07 | 3875.86 | 3875.86 | 9.87 | 38248.17 | 3875.98 2014-05-31 17:34:00 | 3876.00 | 3877.93 | 3876.00 | 3877.93 | 2.75 | 10663.54 | 3876.24 2014-05-31 17:35:00 | 3877.72 | 3878.15 | 3874.87 | 3877.91 | 33.72 | 130749.02 | 3877.84 2014-05-31 17:36:00 | 3876.05 | 3876.05 | 3873.88 | 3874.04 | 29.25 | 113349.19 | 3874.66 2014-05-31 17:37:00 | 3874.02 | 3875.92 | 3874.02 | 3875.33 | 16.81 | 65129.71 | 3875.38 2014-05-31 17:38:00 | 3875.94 | 3876.80 | 3875.94 | 3876.80 | 5.23 | 20279.26 | 3876.00 2014-05-31 17:39:00 | 3876.80 | 3878.04 | 3875.98 | 3878.04 | 4.87 | 18891.24 | 3877.51 2014-05-31 17:40:00 | 3878.04 | 3878.93 | 3878.00 | 3878.00 | 7.13 | 27642.58 | 3878.03 2014-05-31 17:41:00 | 3878.00 | 3878.49 | 3877.32 | 3878.44 | 6.05 | 23452.94 | 3878.44 2014-05-31 17:42:00 | 3878.44 | 3878.99 | 3877.14 | 3878.94 | 31.33 | 121506.99 | 3878.17 2014-05-31 17:43:00 | 3878.62 | 3881.99 | 3878.46 | 3880.36 | 21.99 | 85313.10 | 3879.10 2014-05-31 17:44:00 | 3880.41 | 3880.90 | 3879.00 | 3880.00 | 20.31 | 78796.01 | 3880.05 2014-05-31 17:45:00 | 3880.40 | 3880.40 | 3878.00 | 3878.97 | 48.76 | 189092.19 | 3878.42 2014-05-31 17:46:00 | 3879.00 | 3879.68 | 3876.00 | 3879.04 | 27.09 | 105043.90 | 3877.88 2014-05-31 17:47:00 | 3879.96 | 3879.96 | 3878.00 | 3878.00 | 25.62 | 99404.58 | 3879.35 2014-05-31 17:48:00 | 3879.03 | 3879.38 | 3877.12 | 3878.98 | 29.24 | 113418.39 | 3878.61 2014-05-31 17:49:00 | 3878.95 | 3879.97 | 3878.03 | 3879.86 | 7.93 | 30768.59 | 3879.05 2014-05-31 17:50:00 | 3879.11 | 3879.86 | 3878.44 | 3879.86 | 20.17 | 78243.49 | 3879.01 2014-05-31 17:51:00 | 3879.86 | 3880.00 | 3879.02 | 3880.00 | 8.72 | 33816.05 | 3879.77 2014-05-31 17:52:00 | 3880.00 | 3881.99 | 3879.98 | 3881.91 | 7.06 | 27412.46 | 3880.59 2014-05-31 17:53:00 | 3881.88 | 3884.00 | 3881.00 | 3882.10 | 23.76 | 92232.44 | 3882.33 2014-05-31 17:54:00 | 3882.10 | 3882.10 | 3881.00 | 3881.00 | 0.31 | 1187.91 | 3882.06 2014-05-31 17:55:00 | 3881.95 | 3882.00 | 3880.01 | 3880.01 | 5.82 | 22579.52 | 3880.98 2014-05-31 17:56:00 | 3880.01 | 3880.01 | 3878.01 | 3878.34 | 17.30 | 67098.46 | 3879.65 2014-05-31 17:57:00 | 3879.97 | 3884.00 | 3879.97 | 3881.22 | 27.73 | 107612.89 | 3880.74 2014-05-31 17:58:00 | 3881.07 | 3882.92 | 3881.00 | 3881.00 | 12.20 | 47363.82 | 3882.28 2014-05-31 17:59:00 | 3881.00 | 3882.17 | 3881.00 | 3882.10 | 1.59 | 6164.32 | 3881.81 2014-05-31 18:00:00 | 3881.37 | 3882.12 | 3880.00 | 3880.02 | 28.20 | 109452.59 | 3881.44 2014-05-31 18:01:00 | 3880.53 | 3881.08 | 3879.22 | 3879.51 | 37.54 | 145687.48 | 3880.65 2014-05-31 18:02:00 | 3879.51 | 3880.88 | 3879.51 | 3880.88 | 6.77 | 26255.01 | 3879.86 2014-05-31 18:03:00 | 3881.00 | 3881.02 | 3880.02 | 3880.02 | 6.56 | 25469.85 | 3880.23 2014-05-31 18:04:00 | 3880.00 | 3880.98 | 3878.53 | 3878.53 | 11.72 | 45478.37 | 3880.41 2014-05-31 18:05:00 | 3880.00 | 3881.08 | 3880.00 | 3881.00 | 2.54 | 9857.60 | 3880.94 2014-05-31 18:06:00 | 3880.00 | 3882.00 | 3880.00 | 3880.11 | 2.30 | 8923.64 | 3881.53 2014-05-31 18:07:00 | 3880.18 | 3881.82 | 3880.18 | 3881.82 | 1.45 | 5628.22 | 3881.53 2014-05-31 18:08:00 | 3881.80 | 3882.00 | 3880.48 | 3880.78 | 10.72 | 41597.89 | 3881.12 2014-05-31 18:09:00 | 3880.98 | 3881.09 | 3878.00 | 3879.13 | 39.24 | 152241.46 | 3879.46 2014-05-31 18:10:00 | 3879.97 | 3881.84 | 3878.02 | 3879.89 | 24.28 | 94190.77 | 3879.52 2014-05-31 18:11:00 | 3879.89 | 3881.00 | 3879.19 | 3881.00 | 12.09 | 46909.21 | 3880.64 2014-05-31 18:12:00 | 3880.10 | 3880.10 | 3880.10 | 3880.10 | 0.02 | 62.08 | 3880.10 2014-05-31 18:13:00 | 3880.10 | 3881.00 | 3880.10 | 3880.98 | 8.85 | 34345.38 | 3880.83 2014-05-31 18:14:00 | 3880.98 | 3880.98 | 3880.02 | 3880.02 | 6.56 | 25443.86 | 3880.41 2014-05-31 18:15:00 | 3880.94 | 3881.00 | 3880.10 | 3881.00 | 16.14 | 62639.00 | 3880.98 2014-05-31 18:16:00 | 3880.97 | 3881.00 | 3880.97 | 3881.00 | 9.49 | 36815.16 | 3881.00 2014-05-31 18:17:00 | 3881.57 | 3881.83 | 3880.90 | 3881.27 | 18.54 | 71974.55 | 3881.29 2014-05-31 18:18:00 | 3881.27 | 3881.27 | 3881.27 | 3881.27 | 2.50 | 9695.41 | 3881.27 2014-05-31 18:19:00 | 3882.00 | 3882.00 | 3880.59 | 3880.59 | 4.62 | 17914.36 | 3880.93 2014-05-31 18:20:00 | 3880.59 | 3881.38 | 3880.54 | 3881.29 | 10.96 | 42518.81 | 3880.87 2014-05-31 18:21:00 | 3881.38 | 3882.00 | 3880.07 | 3881.90 | 12.51 | 48567.46 | 3881.05 2014-05-31 18:22:00 | 3882.00 | 3882.00 | 3882.00 | 3882.00 | 1.56 | 6055.92 | 3882.00 2014-05-31 18:23:00 | 3882.00 | 3883.98 | 3882.00 | 3883.98 | 8.09 | 31391.60 | 3882.22 2014-05-31 18:24:00 | 3882.64 | 3884.00 | 3882.64 | 3883.02 | 8.06 | 31310.53 | 3883.24 2014-05-31 18:25:00 | 3884.00 | 3884.44 | 3884.00 | 3884.08 | 11.68 | 45371.47 | 3884.21 2014-05-31 18:26:00 | 3884.10 | 3884.38 | 3880.58 | 3883.37 | 45.69 | 177356.33 | 3882.07 2014-05-31 18:27:00 | 3883.37 | 3884.00 | 3881.48 | 3883.73 | 14.92 | 57941.08 | 3883.19 2014-05-31 18:28:00 | 3884.00 | 3884.42 | 3883.97 | 3884.42 | 11.71 | 45486.86 | 3884.11 2014-05-31 18:29:00 | 3884.01 | 3884.94 | 3883.99 | 3884.94 | 10.19 | 39592.50 | 3884.28 2014-05-31 18:30:00 | 3884.94 | 3884.94 | 3883.99 | 3884.94 | 11.01 | 42765.14 | 3884.56 2014-05-31 18:31:00 | 3884.94 | 3885.00 | 3884.07 | 3885.00 | 16.74 | 65032.21 | 3884.84 2014-05-31 18:32:00 | 3885.00 | 3885.00 | 3884.08 | 3885.00 | 6.65 | 25823.43 | 3884.98 2014-05-31 18:33:00 | 3884.08 | 3885.18 | 3883.95 | 3885.00 | 41.31 | 160481.87 | 3884.44 2014-05-31 18:34:00 | 3885.00 | 3885.18 | 3883.01 | 3884.87 | 42.44 | 164845.88 | 3884.67 2014-05-31 18:35:00 | 3884.87 | 3884.89 | 3884.60 | 3884.87 | 2.95 | 11440.78 | 3884.82 2014-05-31 18:36:00 | 3884.62 | 3884.87 | 3884.52 | 3884.85 | 2.35 | 9117.22 | 3884.63 2014-05-31 18:37:00 | 3884.85 | 3884.85 | 3884.85 | 3884.85 | 0.09 | 330.21 | 3884.85 2014-05-31 18:38:00 | 3884.85 | 3884.87 | 3884.00 | 3884.00 | 4.27 | 16587.22 | 3884.59 2014-05-31 18:39:00 | 3883.70 | 3884.72 | 3883.70 | 3884.72 | 0.40 | 1557.50 | 3884.05 2014-05-31 18:40:00 | 3884.00 | 3884.00 | 3884.00 | 3884.00 | 0.04 | 155.36 | 3884.00 2014-05-31 18:41:00 | 3884.29 | 3884.71 | 3883.30 | 3884.50 | 19.54 | 75876.03 | 3884.11 2014-05-31 18:42:00 | 3884.71 | 3884.72 | 3884.08 | 3884.08 | 10.10 | 39233.67 | 3884.14 2014-05-31 18:43:00 | 3884.72 | 3885.20 | 3884.00 | 3884.00 | 3.59 | 13951.24 | 3885.06 2014-05-31 18:44:00 | 3884.02 | 3884.02 | 3884.02 | 3884.02 | 0.10 | 388.40 | 3884.02 2014-05-31 18:45:00 | 3884.02 | 3885.18 | 3884.02 | 3884.52 | 9.30 | 36138.22 | 3884.16 2014-05-31 18:46:00 | 3884.53 | 3885.18 | 3884.53 | 3885.17 | 2.65 | 10311.12 | 3885.13 2014-05-31 18:47:00 | 3885.00 | 3885.20 | 3884.46 | 3885.18 | 14.86 | 57712.02 | 3885.02 2014-05-31 18:48:00 | 3885.18 | 3888.00 | 3885.15 | 3888.00 | 25.34 | 98492.29 | 3886.52 2014-05-31 18:49:00 | 3888.00 | 3889.00 | 3887.08 | 3888.98 | 24.83 | 96551.52 | 3888.19 2014-05-31 18:50:00 | 3888.98 | 3889.00 | 3888.54 | 3889.00 | 5.25 | 20428.74 | 3888.97 2014-05-31 18:51:00 | 3889.00 | 3889.98 | 3885.52 | 3885.59 | 10.86 | 42247.84 | 3888.79 2014-05-31 18:52:00 | 3885.72 | 3885.72 | 3885.02 | 3885.13 | 14.72 | 57191.18 | 3885.53 2014-05-31 18:53:00 | 3885.11 | 3885.13 | 3883.10 | 3884.72 | 14.21 | 55201.34 | 3884.68 2014-05-31 18:54:00 | 3883.01 | 3884.76 | 3882.50 | 3882.61 | 16.33 | 63397.78 | 3883.00 2014-05-31 18:55:00 | 3883.03 | 3886.00 | 3883.03 | 3883.92 | 12.04 | 46778.08 | 3884.25 2014-05-31 18:56:00 | 3883.60 | 3883.60 | 3881.01 | 3881.01 | 19.89 | 77203.94 | 3882.13 2014-05-31 18:57:00 | 3881.01 | 3881.97 | 3880.00 | 3881.97 | 14.67 | 56912.62 | 3880.85 2014-05-31 18:58:00 | 3882.00 | 3886.00 | 3882.00 | 3884.93 | 29.20 | 113427.02 | 3883.96 2014-05-31 18:59:00 | 3884.89 | 3887.00 | 3884.71 | 3887.00 | 18.25 | 70913.86 | 3885.05 2014-05-31 19:00:00 | 3887.00 | 3887.47 | 3884.80 | 3887.47 | 57.03 | 221664.52 | 3886.53 2014-05-31 19:01:00 | 3887.47 | 3889.00 | 3886.12 | 3889.00 | 12.65 | 49156.12 | 3887.40 2014-05-31 19:02:00 | 3889.00 | 3889.96 | 3888.03 | 3889.03 | 12.07 | 46952.08 | 3889.02 2014-05-31 19:03:00 | 3888.97 | 3888.97 | 3887.00 | 3887.02 | 11.81 | 45933.65 | 3888.07 2014-05-31 19:04:00 | 3886.97 | 3890.00 | 3880.01 | 3887.00 | 45.85 | 178169.37 | 3885.83 2014-05-31 19:05:00 | 3887.96 | 3888.72 | 3887.11 | 3888.00 | 13.73 | 53384.06 | 3887.85 2014-05-31 19:06:00 | 3888.00 | 3888.99 | 3888.00 | 3888.01 | 5.00 | 19423.11 | 3888.51 2014-05-31 19:07:00 | 3888.05 | 3888.11 | 3888.05 | 3888.09 | 4.34 | 16854.74 | 3888.06 2014-05-31 19:08:00 | 3888.11 | 3888.15 | 3886.67 | 3886.92 | 6.44 | 25017.44 | 3887.71 2014-05-31 19:09:00 | 3886.70 | 3886.76 | 3882.95 | 3883.65 | 40.30 | 156546.98 | 3885.02 2014-05-31 19:10:00 | 3883.93 | 3884.00 | 3874.98 | 3875.82 | 68.97 | 267545.04 | 3879.26 2014-05-31 19:11:00 | 3877.00 | 3878.99 | 3871.06 | 3877.00 | 72.66 | 281445.20 | 3873.56 2014-05-31 19:12:00 | 3875.00 | 3878.00 | 3870.00 | 3870.02 | 69.78 | 270245.99 | 3872.88 2014-05-31 19:13:00 | 3873.72 | 3873.72 | 3870.00 | 3870.49 | 7.50 | 29025.68 | 3871.12 2014-05-31 19:14:00 | 3870.47 | 3871.59 | 3870.26 | 3871.06 | 8.93 | 34557.43 | 3870.68 2014-05-31 19:15:00 | 3870.80 | 3873.73 | 3870.77 | 3873.42 | 12.01 | 46504.44 | 3871.82 2014-05-31 19:16:00 | 3872.89 | 3872.92 | 3872.87 | 3872.87 | 0.34 | 1309.04 | 3872.89 2014-05-31 19:17:00 | 3873.32 | 3875.00 | 3873.00 | 3874.50 | 13.26 | 51362.28 | 3874.06 2014-05-31 19:18:00 | 3874.19 | 3878.94 | 3874.19 | 3878.94 | 10.42 | 40371.71 | 3875.19 2014-05-31 19:19:00 | 3877.03 | 3877.70 | 3876.03 | 3877.64 | 6.76 | 26219.16 | 3876.85 2014-05-31 19:20:00 | 3876.03 | 3877.68 | 3876.03 | 3877.68 | 10.39 | 40268.23 | 3877.16 2014-05-31 19:21:00 | 3877.14 | 3878.00 | 3876.00 | 3877.76 | 23.88 | 92572.83 | 3876.91 2014-05-31 19:22:00 | 3877.76 | 3880.00 | 3876.83 | 3878.95 | 7.50 | 29098.35 | 3878.23 2014-05-31 19:23:00 | 3878.95 | 3880.00 | 3878.92 | 3879.80 | 6.86 | 26606.56 | 3879.64 2014-05-31 19:24:00 | 3880.00 | 3885.00 | 3877.00 | 3885.00 | 86.16 | 334581.56 | 3883.17 2014-05-31 19:25:00 | 3883.07 | 3887.20 | 3881.46 | 3882.03 | 39.79 | 154573.87 | 3884.55 2014-05-31 19:26:00 | 3882.16 | 3882.90 | 3881.48 | 3882.80 | 1.32 | 5109.71 | 3882.76 2014-05-31 19:27:00 | 3882.58 | 3885.53 | 3880.15 | 3881.85 | 25.03 | 97175.69 | 3882.37 2014-05-31 19:28:00 | 3880.18 | 3880.98 | 3880.10 | 3880.81 | 3.87 | 14998.62 | 3880.63 2014-05-31 19:29:00 | 3880.89 | 3880.95 | 3880.67 | 3880.69 | 3.76 | 14576.10 | 3880.75 2014-05-31 19:30:00 | 3880.67 | 3881.68 | 3880.09 | 3880.09 | 3.33 | 12927.83 | 3881.07 2014-05-31 19:31:00 | 3880.09 | 3880.09 | 3879.01 | 3879.02 | 5.75 | 22323.26 | 3879.61 2014-05-31 19:32:00 | 3879.02 | 3879.97 | 3877.00 | 3879.00 | 25.49 | 98866.50 | 3878.03 2014-05-31 19:33:00 | 3879.00 | 3879.00 | 3878.00 | 3878.00 | 13.03 | 50535.58 | 3878.70 2014-05-31 19:34:00 | 3878.00 | 3878.00 | 3877.19 | 3877.21 | 5.72 | 22187.52 | 3877.58 2014-05-31 19:35:00 | 3877.21 | 3880.14 | 3877.21 | 3879.04 | 6.70 | 25968.19 | 3878.16 2014-05-31 19:36:00 | 3879.04 | 3880.97 | 3879.00 | 3879.00 | 10.75 | 41700.50 | 3879.48 2014-05-31 19:37:00 | 3880.11 | 3880.27 | 3879.00 | 3879.00 | 17.67 | 68548.49 | 3880.25 2014-05-31 19:38:00 | 3880.01 | 3880.04 | 3879.02 | 3879.04 | 19.58 | 75976.22 | 3879.90 2014-05-31 19:39:00 | 3879.04 | 3879.04 | 3879.02 | 3879.02 | 5.77 | 22378.15 | 3879.03 2014-05-31 19:40:00 | 3879.04 | 3879.04 | 3879.04 | 3879.04 | 3.92 | 15198.08 | 3879.04 2014-05-31 19:41:00 | 3879.98 | 3879.98 | 3879.04 | 3879.04 | 1.32 | 5113.57 | 3879.79 2014-05-31 19:42:00 | 3879.14 | 3880.00 | 3879.14 | 3880.00 | 13.34 | 51743.41 | 3879.98 2014-05-31 19:43:00 | 3880.00 | 3880.97 | 3879.20 | 3880.97 | 16.54 | 64155.35 | 3879.97 2014-05-31 19:44:00 | 3881.00 | 3883.11 | 3880.15 | 3881.97 | 6.60 | 25623.39 | 3881.74 2014-05-31 19:45:00 | 3881.89 | 3881.89 | 3880.69 | 3881.89 | 9.11 | 35335.52 | 3880.89 2014-05-31 19:46:00 | 3881.89 | 3881.89 | 3881.89 | 3881.89 | 0.13 | 485.24 | 3881.89 2014-05-31 19:47:00 | 3882.00 | 3882.00 | 3882.00 | 3882.00 | 0.60 | 2313.67 | 3882.00 2014-05-31 19:48:00 | 3881.48 | 3881.48 | 3880.01 | 3880.01 | 5.25 | 20384.29 | 3881.24 2014-05-31 19:49:00 | 3880.27 | 3880.27 | 3879.45 | 3879.48 | 4.83 | 18746.28 | 3879.61 2014-05-31 19:50:00 | 3879.48 | 3884.00 | 3879.15 | 3879.70 | 10.58 | 41048.15 | 3879.79 2014-05-31 19:51:00 | 3879.26 | 3880.30 | 3879.00 | 3879.46 | 14.47 | 56125.04 | 3879.52 2014-05-31 19:52:00 | 3879.02 | 3879.44 | 3879.02 | 3879.28 | 5.55 | 21545.41 | 3879.26 2014-05-31 19:53:00 | 3879.99 | 3880.98 | 3879.99 | 3880.98 | 0.15 | 582.04 | 3880.29 2014-05-31 19:54:00 | 3881.00 | 3883.44 | 3880.02 | 3881.00 | 8.85 | 34353.50 | 3880.44 2014-05-31 19:55:00 | 3881.00 | 3882.00 | 3880.74 | 3882.00 | 9.12 | 35377.60 | 3881.25 2014-05-31 19:56:00 | 3883.00 | 3885.00 | 3882.00 | 3883.03 | 2.82 | 10951.35 | 3883.46 2014-05-31 19:57:00 | 3883.19 | 3883.69 | 3883.19 | 3883.68 | 4.23 | 16443.48 | 3883.67 2014-05-31 19:58:00 | 3883.54 | 3883.97 | 3882.03 | 3882.05 | 1.31 | 5089.63 | 3882.25 2014-05-31 19:59:00 | 3882.08 | 3883.72 | 3881.60 | 3881.60 | 7.27 | 28226.36 | 3882.58 2014-05-31 20:00:00 | 3881.60 | 3882.30 | 3881.60 | 3881.60 | 4.98 | 19329.54 | 3882.21 2014-05-31 20:01:00 | 3881.60 | 3881.60 | 3880.97 | 3880.97 | 2.02 | 7825.12 | 3881.51 2014-05-31 20:02:00 | 3880.54 | 3880.54 | 3880.07 | 3880.17 | 1.53 | 5936.66 | 3880.17 2014-05-31 20:03:00 | 3880.14 | 3880.14 | 3880.00 | 3880.01 | 14.91 | 57847.43 | 3880.03 2014-05-31 20:04:00 | 3880.01 | 3880.01 | 3878.69 | 3878.69 | 8.25 | 32014.48 | 3879.60 2014-05-31 20:05:00 | 3878.35 | 3878.35 | 3877.71 | 3877.71 | 1.99 | 7697.93 | 3878.05 2014-05-31 20:06:00 | 3877.66 | 3877.66 | 3875.00 | 3876.99 | 7.62 | 29520.68 | 3876.14 2014-05-31 20:07:00 | 3876.92 | 3877.47 | 3875.05 | 3877.43 | 12.51 | 48496.71 | 3876.95 2014-05-31 20:08:00 | 3877.41 | 3877.41 | 3877.39 | 3877.39 | 0.28 | 1085.67 | 3877.39 2014-05-31 20:09:00 | 3877.39 | 3877.53 | 3876.38 | 3876.91 | 5.37 | 20799.27 | 3876.84 2014-05-31 20:10:00 | 3877.98 | 3877.98 | 3877.96 | 3877.96 | 0.12 | 457.60 | 3877.98 2014-05-31 20:11:00 | 3877.05 | 3877.99 | 3877.02 | 3877.98 | 2.93 | 11365.94 | 3877.84 2014-05-31 20:12:00 | 3877.97 | 3877.97 | 3877.97 | 3877.97 | 1.05 | 4087.38 | 3877.97 2014-05-31 20:13:00 | 3877.92 | 3877.92 | 3877.92 | 3877.92 | 0.02 | 73.68 | 3877.92 2014-05-31 20:14:00 | 3877.99 | 3877.99 | 3877.36 | 3877.36 | 0.44 | 1713.86 | 3877.51 2014-05-31 20:15:00 | 3877.93 | 3880.46 | 3877.93 | 3880.43 | 1.02 | 3960.30 | 3878.85 2014-05-31 20:16:00 | 3878.29 | 3881.38 | 3877.93 | 3880.00 | 10.20 | 39553.22 | 3878.53 2014-05-31 20:17:00 | 3879.12 | 3881.13 | 3879.12 | 3880.99 | 15.15 | 58779.17 | 3880.58 2014-05-31 20:18:00 | 3879.52 | 3881.20 | 3879.50 | 3881.20 | 9.95 | 38612.05 | 3880.22 2014-05-31 20:19:00 | 3881.20 | 3881.98 | 3881.20 | 3881.98 | 0.55 | 2134.93 | 3881.70 2014-05-31 20:20:00 | 3880.76 | 3880.76 | 3879.42 | 3879.90 | 6.40 | 24816.42 | 3879.99 2014-05-31 20:21:00 | 3880.52 | 3880.97 | 3879.90 | 3880.08 | 7.74 | 30026.53 | 3880.40 2014-05-31 20:22:00 | 3880.97 | 3881.96 | 3880.97 | 3881.72 | 0.45 | 1754.38 | 3881.37 2014-05-31 20:23:00 | 3881.72 | 3881.72 | 3881.72 | 3881.72 | 0.01 | 38.82 | 3881.72 2014-05-31 20:24:00 | 3881.72 | 3881.72 | 3881.00 | 3881.72 | 0.12 | 465.79 | 3881.60 2014-05-31 20:25:00 | 3880.37 | 3881.74 | 3880.25 | 3881.71 | 10.91 | 42326.78 | 3881.41 2014-05-31 20:26:00 | 3880.71 | 3882.00 | 3880.54 | 3880.74 | 12.82 | 49761.00 | 3880.91 2014-05-31 20:27:00 | 3882.00 | 3885.00 | 3880.78 | 3883.48 | 23.35 | 90694.24 | 3883.62 2014-05-31 20:28:00 | 3883.55 | 3885.00 | 3883.52 | 3883.58 | 18.16 | 70531.97 | 3884.13 2014-05-31 20:29:00 | 3883.62 | 3885.00 | 3883.60 | 3885.00 | 4.55 | 17675.64 | 3883.90 2014-05-31 20:30:00 | 3884.54 | 3885.02 | 3884.54 | 3885.02 | 0.24 | 920.68 | 3884.74 2014-05-31 20:31:00 | 3885.49 | 3885.49 | 3885.02 | 3885.42 | 9.57 | 37179.02 | 3885.36 2014-05-31 20:32:00 | 3885.27 | 3885.36 | 3885.27 | 3885.36 | 1.11 | 4312.75 | 3885.36 2014-05-31 20:33:00 | 3885.36 | 3885.36 | 3885.36 | 3885.36 | 3.56 | 13831.88 | 3885.36 2014-05-31 20:34:00 | 3885.37 | 3885.37 | 3885.37 | 3885.37 | 2.07 | 8054.37 | 3885.37 2014-05-31 20:35:00 | 3885.38 | 3885.53 | 3884.09 | 3885.39 | 13.87 | 53867.14 | 3885.12 2014-05-31 20:36:00 | 3885.33 | 3885.33 | 3885.33 | 3885.33 | 9.84 | 38231.65 | 3885.33 2014-05-31 20:37:00 | 3884.04 | 3884.04 | 3884.04 | 3884.04 | 0.60 | 2330.42 | 3884.04 2014-05-31 20:38:00 | 3884.43 | 3885.15 | 3884.06 | 3884.06 | 4.99 | 19399.85 | 3884.63 2014-05-31 20:39:00 | 3884.06 | 3885.16 | 3884.06 | 3884.06 | 0.48 | 1853.12 | 3884.95 2014-05-31 20:40:00 | 3884.70 | 3884.70 | 3884.70 | 3884.70 | 9.19 | 35700.39 | 3884.70 2014-05-31 20:41:00 | 3885.16 | 3886.00 | 3884.00 | 3886.00 | 21.55 | 83734.99 | 3885.07 2014-05-31 20:42:00 | 3886.00 | 3888.00 | 3886.00 | 3887.97 | 25.27 | 98228.96 | 3887.02 2014-05-31 20:43:00 | 3887.95 | 3887.97 | 3886.02 | 3887.07 | 13.13 | 51049.67 | 3887.13 2014-05-31 20:44:00 | 3887.47 | 3888.00 | 3886.35 | 3886.56 | 23.79 | 92462.70 | 3887.44 2014-05-31 20:45:00 | 3888.00 | 3888.96 | 3886.24 | 3887.47 | 21.55 | 83787.00 | 3887.31 2014-05-31 20:46:00 | 3888.00 | 3889.00 | 3886.54 | 3888.36 | 8.39 | 32626.93 | 3888.79 2014-05-31 20:47:00 | 3888.64 | 3888.64 | 3888.62 | 3888.62 | 0.93 | 3624.21 | 3888.64 2014-05-31 20:48:00 | 3889.00 | 3889.98 | 3888.92 | 3889.17 | 8.19 | 31845.63 | 3889.30 2014-05-31 20:49:00 | 3889.82 | 3890.00 | 3888.62 | 3888.62 | 11.41 | 44393.53 | 3889.73 2014-05-31 20:50:00 | 3890.00 | 3890.00 | 3886.78 | 3888.03 | 4.12 | 16034.79 | 3889.11 2014-05-31 20:51:00 | 3888.73 | 3888.73 | 3888.73 | 3888.73 | 0.09 | 330.54 | 3888.73 2014-05-31 20:52:00 | . | . | . | . | . | . | . 2014-05-31 20:53:00 | 3889.00 | 3889.98 | 3888.79 | 3889.44 | 4.05 | 15741.74 | 3889.73 2014-05-31 20:54:00 | 3889.98 | 3890.02 | 3889.98 | 3890.02 | 10.14 | 39429.04 | 3890.00 2014-05-31 20:55:00 | 3889.79 | 3891.00 | 3889.79 | 3891.00 | 9.67 | 37612.36 | 3889.99 2014-05-31 20:56:00 | 3890.00 | 3890.97 | 3889.00 | 3889.00 | 12.54 | 48794.45 | 3889.86 2014-05-31 20:57:00 | 3888.15 | 3889.92 | 3887.00 | 3888.72 | 9.14 | 35551.93 | 3888.86 2014-05-31 20:58:00 | 3888.72 | 3891.00 | 3888.49 | 3889.20 | 9.23 | 35891.30 | 3889.81 2014-05-31 20:59:00 | 3889.81 | 3890.73 | 3889.03 | 3890.73 | 2.01 | 7829.26 | 3889.35 2014-05-31 21:00:00 | 3890.44 | 3890.44 | 3889.19 | 3889.89 | 7.73 | 30065.95 | 3890.02 2014-05-31 21:01:00 | 3889.84 | 3890.92 | 3889.03 | 3889.63 | 10.72 | 41701.59 | 3889.71 2014-05-31 21:02:00 | 3890.79 | 3890.79 | 3887.44 | 3889.63 | 8.25 | 32094.94 | 3889.35 2014-05-31 21:03:00 | 3888.12 | 3889.48 | 3888.08 | 3889.04 | 4.14 | 16095.36 | 3888.71 2014-05-31 21:04:00 | 3888.90 | 3888.98 | 3887.42 | 3888.81 | 18.70 | 72703.74 | 3888.73 2014-05-31 21:05:00 | 3888.06 | 3888.46 | 3887.15 | 3887.98 | 5.69 | 22117.48 | 3887.76 2014-05-31 21:06:00 | 3888.46 | 3890.99 | 3886.01 | 3889.00 | 14.53 | 56487.75 | 3888.20 2014-05-31 21:07:00 | 3888.15 | 3889.00 | 3888.13 | 3888.93 | 6.50 | 25277.36 | 3888.82 2014-05-31 21:08:00 | 3888.95 | 3889.51 | 3888.34 | 3889.51 | 6.77 | 26343.45 | 3888.91 2014-05-31 21:09:00 | 3889.36 | 3889.36 | 3889.36 | 3889.36 | 0.18 | 684.53 | 3889.36 2014-05-31 21:10:00 | 3889.36 | 3889.36 | 3888.22 | 3888.88 | 18.76 | 72957.87 | 3889.01 2014-05-31 21:11:00 | 3888.86 | 3888.86 | 3886.00 | 3886.85 | 10.70 | 41580.54 | 3886.76 2014-05-31 21:12:00 | 3886.80 | 3886.80 | 3885.50 | 3886.36 | 17.92 | 69652.94 | 3886.02 2014-05-31 21:13:00 | 3886.36 | 3887.03 | 3886.02 | 3887.01 | 1.25 | 4865.94 | 3886.54 2014-05-31 21:14:00 | 3887.01 | 3887.01 | 3887.01 | 3887.01 | 0.02 | 77.74 | 3887.01 2014-05-31 21:15:00 | . | . | . | . | . | . | . 2014-05-31 21:16:00 | 3887.01 | 3887.01 | 3886.95 | 3886.95 | 3.00 | 11660.97 | 3886.99 2014-05-31 21:17:00 | . | . | . | . | . | . | . 2014-05-31 21:18:00 | . | . | . | . | . | . | . 2014-05-31 21:19:00 | 3886.03 | 3886.03 | 3886.00 | 3886.00 | 4.44 | 17253.89 | 3886.01 2014-05-31 21:20:00 | 3886.00 | 3886.00 | 3886.00 | 3886.00 | 0.20 | 777.20 | 3886.00 2014-05-31 21:21:00 | . | . | . | . | . | . | . 2014-05-31 21:22:00 | 3886.02 | 3886.03 | 3886.00 | 3886.03 | 6.63 | 25748.69 | 3886.01 2014-05-31 21:23:00 | 3886.04 | 3886.04 | 3885.50 | 3885.95 | 3.57 | 13871.91 | 3885.69 2014-05-31 21:24:00 | 3885.73 | 3889.00 | 3885.55 | 3888.97 | 13.99 | 54376.12 | 3886.79 2014-05-31 21:25:00 | 3888.97 | 3891.39 | 3887.32 | 3890.00 | 5.60 | 21782.13 | 3888.97 2014-05-31 21:26:00 | 3889.55 | 3892.00 | 3889.55 | 3892.00 | 16.65 | 64795.33 | 3891.38 2014-05-31 21:27:00 | 3892.00 | 3892.00 | 3891.98 | 3891.98 | 0.50 | 1938.21 | 3892.00 2014-05-31 21:28:00 | 3891.98 | 3894.00 | 3891.98 | 3893.04 | 10.51 | 40902.69 | 3892.90 2014-05-31 21:29:00 | . | . | . | . | . | . | . 2014-05-31 21:30:00 | 3893.04 | 3895.00 | 3893.04 | 3893.32 | 16.15 | 62871.50 | 3893.70 2014-05-31 21:31:00 | 3894.36 | 3894.96 | 3893.02 | 3893.02 | 15.29 | 59525.71 | 3893.11 2014-05-31 21:32:00 | 3893.00 | 3895.00 | 3890.72 | 3894.16 | 32.86 | 127956.98 | 3893.89 2014-05-31 21:33:00 | 3893.96 | 3893.98 | 3893.96 | 3893.98 | 2.99 | 11623.49 | 3893.97 2014-05-31 21:34:00 | . | . | . | . | . | . | . 2014-05-31 21:35:00 | 3893.98 | 3895.00 | 3893.66 | 3895.00 | 26.61 | 103637.82 | 3894.11 2014-05-31 21:36:00 | 3894.87 | 3895.83 | 3894.72 | 3895.83 | 9.94 | 38722.08 | 3895.19 2014-05-31 21:37:00 | 3895.99 | 3896.00 | 3895.00 | 3895.26 | 8.99 | 35023.92 | 3895.44 2014-05-31 21:38:00 | . | . | . | . | . | . | . 2014-05-31 21:39:00 | 3895.02 | 3895.98 | 3894.08 | 3894.12 | 6.57 | 25593.20 | 3895.46 2014-05-31 21:40:00 | 3895.66 | 3896.02 | 3894.22 | 3895.98 | 25.74 | 100280.10 | 3895.28 2014-05-31 21:41:00 | 3895.98 | 3896.02 | 3895.75 | 3896.02 | 4.08 | 15907.28 | 3895.98 2014-05-31 21:42:00 | 3896.02 | 3898.00 | 3896.02 | 3898.00 | 29.09 | 113394.22 | 3897.65 2014-05-31 21:43:00 | 3898.00 | 3898.09 | 3897.42 | 3897.42 | 28.69 | 111819.47 | 3897.78 2014-05-31 21:44:00 | 3898.44 | 3903.48 | 3898.34 | 3900.03 | 207.37 | 808634.37 | 3899.55 2014-05-31 21:45:00 | 3900.05 | 3910.00 | 3898.38 | 3901.00 | 90.11 | 351799.44 | 3904.20 2014-05-31 21:46:00 | 3901.17 | 3901.17 | 3896.95 | 3896.95 | 42.16 | 164386.81 | 3898.75 2014-05-31 21:47:00 | 3896.01 | 3896.57 | 3892.00 | 3895.01 | 48.98 | 190731.92 | 3894.00 2014-05-31 21:48:00 | 3894.70 | 3894.91 | 3890.00 | 3891.92 | 24.35 | 94781.88 | 3892.64 2014-05-31 21:49:00 | 3891.92 | 3892.71 | 3891.03 | 3892.71 | 5.47 | 21282.55 | 3891.49 2014-05-31 21:50:00 | 3891.21 | 3896.31 | 3891.21 | 3896.28 | 6.47 | 25203.37 | 3893.61 2014-05-31 21:51:00 | 3895.00 | 3895.95 | 3894.05 | 3895.27 | 24.83 | 96729.40 | 3895.04 2014-05-31 21:52:00 | 3895.01 | 3896.56 | 3895.01 | 3896.22 | 2.25 | 8762.30 | 3896.09 2014-05-31 21:53:00 | 3896.24 | 3898.62 | 3893.98 | 3894.00 | 27.99 | 109044.91 | 3895.71 2014-05-31 21:54:00 | 3894.76 | 3894.76 | 3891.91 | 3891.91 | 11.26 | 43839.04 | 3893.34 2014-05-31 21:55:00 | 3891.88 | 3891.91 | 3890.87 | 3891.91 | 3.77 | 14652.89 | 3891.87 2014-05-31 21:56:00 | 3891.91 | 3897.05 | 3891.25 | 3892.45 | 29.28 | 113970.42 | 3892.30 2014-05-31 21:57:00 | 3892.45 | 3893.93 | 3892.10 | 3893.72 | 10.36 | 40316.65 | 3892.70 2014-05-31 21:58:00 | 3892.88 | 3893.47 | 3891.93 | 3892.56 | 9.45 | 36774.52 | 3892.31 2014-05-31 21:59:00 | 3892.37 | 3892.97 | 3891.31 | 3892.64 | 12.53 | 48779.55 | 3892.09 2014-05-31 22:00:00 | 3891.47 | 3894.67 | 3891.16 | 3892.46 | 34.21 | 133131.58 | 3892.05 2014-05-31 22:01:00 | 3893.00 | 3893.00 | 3892.81 | 3893.00 | 7.52 | 29274.44 | 3892.88 2014-05-31 22:02:00 | 3893.00 | 3895.00 | 3893.00 | 3895.00 | 11.51 | 44814.96 | 3894.58 2014-05-31 22:03:00 | 3894.94 | 3896.95 | 3893.48 | 3896.86 | 14.02 | 54622.47 | 3895.76 2014-05-31 22:04:00 | 3896.77 | 3897.65 | 3895.40 | 3897.04 | 20.44 | 79658.43 | 3896.61 2014-05-31 22:05:00 | 3897.04 | 3898.67 | 3896.93 | 3896.93 | 30.56 | 119088.63 | 3897.39 2014-05-31 22:06:00 | 3896.95 | 3897.00 | 3895.99 | 3895.99 | 6.77 | 26373.98 | 3896.86 2014-05-31 22:07:00 | 3897.00 | 3897.00 | 3895.06 | 3896.00 | 10.06 | 39173.00 | 3895.49 2014-05-31 22:08:00 | 3896.09 | 3896.09 | 3894.00 | 3895.04 | 7.46 | 29041.42 | 3895.56 2014-05-31 22:09:00 | 3895.02 | 3897.00 | 3895.02 | 3896.27 | 1.81 | 7051.63 | 3895.93 2014-05-31 22:10:00 | 3895.72 | 3896.78 | 3895.41 | 3896.78 | 21.26 | 82831.78 | 3896.13 2014-05-31 22:11:00 | 3896.78 | 3897.03 | 3896.71 | 3897.03 | 3.19 | 12430.74 | 3896.78 2014-05-31 22:12:00 | 3897.51 | 3897.53 | 3897.47 | 3897.47 | 9.92 | 38647.80 | 3897.52 2014-05-31 22:13:00 | 3898.00 | 3900.00 | 3898.00 | 3899.93 | 56.97 | 222158.46 | 3899.71 2014-05-31 22:14:00 | 3899.88 | 3900.00 | 3895.22 | 3899.00 | 31.83 | 124048.90 | 3897.60 2014-05-31 22:15:00 | 3899.45 | 3900.00 | 3897.34 | 3899.40 | 27.68 | 107926.52 | 3898.80 2014-05-31 22:16:00 | 3898.58 | 3900.04 | 3898.58 | 3900.04 | 18.23 | 71092.97 | 3899.99 2014-05-31 22:17:00 | 3901.00 | 3901.00 | 3899.98 | 3899.98 | 14.00 | 54620.35 | 3900.62 2014-05-31 22:18:00 | 3899.93 | 3899.93 | 3896.97 | 3898.97 | 3.64 | 14188.95 | 3898.06 2014-05-31 22:19:00 | 3898.35 | 3898.35 | 3896.50 | 3896.50 | 16.33 | 63624.45 | 3896.89 2014-05-31 22:20:00 | 3897.97 | 3898.80 | 3897.08 | 3898.03 | 16.17 | 63027.58 | 3898.05 2014-05-31 22:21:00 | 3898.00 | 3898.60 | 3898.00 | 3898.04 | 5.15 | 20074.84 | 3898.03 2014-05-31 22:22:00 | 3899.00 | 3900.00 | 3898.30 | 3899.89 | 20.88 | 81433.74 | 3899.52 2014-05-31 22:23:00 | 3899.96 | 3902.02 | 3899.96 | 3902.02 | 7.28 | 28381.01 | 3901.17 2014-05-31 22:24:00 | 3902.04 | 3904.97 | 3902.02 | 3903.26 | 24.57 | 95920.78 | 3903.82 2014-05-31 22:25:00 | 3903.38 | 3906.00 | 3903.38 | 3904.51 | 24.38 | 95220.25 | 3905.03 2014-05-31 22:26:00 | 3904.56 | 3906.00 | 3904.56 | 3905.95 | 26.02 | 101648.02 | 3905.93 2014-05-31 22:27:00 | 3905.97 | 3907.00 | 3905.95 | 3906.32 | 28.04 | 109552.95 | 3906.47 2014-05-31 22:28:00 | 3906.32 | 3906.94 | 3904.28 | 3904.96 | 40.56 | 158411.26 | 3905.70 2014-05-31 22:29:00 | 3905.89 | 3905.89 | 3900.00 | 3902.00 | 7.98 | 31130.97 | 3902.59 2014-05-31 22:30:00 | 3901.84 | 3905.00 | 3900.00 | 3900.52 | 40.37 | 157492.59 | 3900.84 2014-05-31 22:31:00 | 3900.52 | 3901.97 | 3900.02 | 3901.97 | 9.30 | 36266.98 | 3901.35 2014-05-31 22:32:00 | 3901.97 | 3904.00 | 3901.03 | 3901.66 | 9.37 | 36569.77 | 3903.27 2014-05-31 22:33:00 | 3903.00 | 3905.00 | 3903.00 | 3903.78 | 6.22 | 24298.79 | 3904.05 2014-05-31 22:34:00 | 3904.98 | 3907.12 | 3904.03 | 3907.00 | 34.27 | 133862.78 | 3906.12 2014-05-31 22:35:00 | 3907.00 | 3915.98 | 3907.00 | 3914.03 | 140.65 | 550122.07 | 3911.31 2014-05-31 22:36:00 | 3914.03 | 3920.00 | 3913.37 | 3917.07 | 35.74 | 139995.22 | 3916.61 2014-05-31 22:37:00 | 3918.78 | 3919.99 | 3911.51 | 3913.00 | 61.45 | 240664.93 | 3916.37 2014-05-31 22:38:00 | 3912.32 | 3913.72 | 3909.97 | 3910.87 | 36.53 | 142886.54 | 3910.95 2014-05-31 22:39:00 | 3910.87 | 3912.97 | 3905.42 | 3906.00 | 31.73 | 124054.97 | 3909.46 2014-05-31 22:40:00 | 3906.12 | 3909.00 | 3906.12 | 3909.00 | 7.37 | 28784.72 | 3906.72 2014-05-31 22:41:00 | 3910.00 | 3914.96 | 3910.00 | 3912.04 | 1.60 | 6247.55 | 3912.05 2014-05-31 22:42:00 | 3913.03 | 3917.04 | 3913.03 | 3917.00 | 42.81 | 167654.50 | 3915.88 2014-05-31 22:43:00 | 3917.00 | 3918.41 | 3917.00 | 3918.05 | 20.32 | 79624.82 | 3917.77 2014-05-31 22:44:00 | 3918.05 | 3922.00 | 3917.76 | 3918.83 | 100.01 | 391986.65 | 3919.63 2014-05-31 22:45:00 | 3918.07 | 3918.94 | 3912.41 | 3912.43 | 36.17 | 141577.96 | 3914.67 2014-05-31 22:46:00 | 3912.40 | 3913.97 | 3912.19 | 3913.27 | 19.43 | 76013.60 | 3912.98 2014-05-31 22:47:00 | 3913.02 | 3918.00 | 3912.00 | 3916.02 | 10.88 | 42599.94 | 3914.00 2014-05-31 22:48:00 | 3915.18 | 3918.00 | 3913.00 | 3917.00 | 44.03 | 172392.51 | 3915.34 2014-05-31 22:49:00 | 3917.04 | 3918.78 | 3915.95 | 3915.95 | 24.41 | 95614.82 | 3917.52 2014-05-31 22:50:00 | 3915.00 | 3916.40 | 3911.00 | 3911.00 | 44.22 | 173071.86 | 3913.97 2014-05-31 22:51:00 | 3911.00 | 3915.00 | 3911.00 | 3915.00 | 18.11 | 70871.52 | 3913.61 2014-05-31 22:52:00 | 3915.00 | 3915.00 | 3911.61 | 3912.00 | 20.78 | 81326.70 | 3913.89 2014-05-31 22:53:00 | 3912.00 | 3912.00 | 3907.02 | 3908.05 | 20.53 | 80244.52 | 3908.84 2014-05-31 22:54:00 | 3908.48 | 3911.87 | 3908.45 | 3911.87 | 18.97 | 74166.56 | 3909.88 2014-05-31 22:55:00 | 3911.82 | 3914.98 | 3910.28 | 3914.97 | 21.12 | 82638.94 | 3913.20 2014-05-31 22:56:00 | 3914.97 | 3918.00 | 3914.12 | 3917.00 | 46.40 | 181670.68 | 3915.23 2014-05-31 22:57:00 | 3916.98 | 3917.00 | 3915.00 | 3915.00 | 18.93 | 74140.90 | 3916.17 2014-05-31 22:58:00 | 3915.00 | 3915.98 | 3915.00 | 3915.01 | 10.37 | 40602.57 | 3915.39 2014-05-31 22:59:00 | 3915.60 | 3915.60 | 3913.17 | 3914.97 | 5.13 | 20092.51 | 3914.38 2014-05-31 23:00:00 | 3913.44 | 3918.00 | 3913.44 | 3916.71 | 62.34 | 244194.88 | 3917.02 2014-05-31 23:01:00 | 3917.05 | 3918.00 | 3916.00 | 3916.00 | 18.20 | 71289.35 | 3917.21 2014-05-31 23:02:00 | 3916.28 | 3916.89 | 3914.92 | 3915.00 | 25.71 | 100686.24 | 3915.77 2014-05-31 23:03:00 | 3914.10 | 3916.92 | 3913.20 | 3915.21 | 24.63 | 96411.89 | 3914.89 2014-05-31 23:04:00 | 3915.31 | 3917.03 | 3915.01 | 3917.03 | 26.67 | 104429.38 | 3916.20 2014-05-31 23:05:00 | 3917.08 | 3917.81 | 3917.00 | 3917.00 | 20.24 | 79292.78 | 3917.05 2014-05-31 23:06:00 | 3916.72 | 3918.00 | 3916.00 | 3916.00 | 33.61 | 131677.47 | 3917.57 2014-05-31 23:07:00 | 3917.00 | 3918.98 | 3916.04 | 3918.00 | 5.85 | 22904.25 | 3917.94 2014-05-31 23:08:00 | 3917.07 | 3925.50 | 3917.05 | 3919.98 | 69.42 | 272137.64 | 3920.44 2014-05-31 23:09:00 | 3919.98 | 3920.00 | 3918.00 | 3919.00 | 25.19 | 98747.45 | 3919.79 2014-05-31 23:10:00 | 3919.00 | 3920.00 | 3918.14 | 3919.04 | 4.60 | 18032.69 | 3919.30 2014-05-31 23:11:00 | 3919.02 | 3919.04 | 3917.97 | 3919.04 | 32.55 | 127562.02 | 3918.47 2014-05-31 23:12:00 | 3919.04 | 3920.00 | 3918.17 | 3918.51 | 4.67 | 18300.51 | 3918.74 2014-05-31 23:13:00 | 3919.82 | 3919.93 | 3918.00 | 3918.98 | 13.69 | 53646.43 | 3918.66 2014-05-31 23:14:00 | 3918.96 | 3918.96 | 3918.44 | 3918.44 | 2.61 | 10232.03 | 3918.82 2014-05-31 23:15:00 | 3918.44 | 3918.94 | 3918.03 | 3918.94 | 16.78 | 65756.83 | 3918.76 2014-05-31 23:16:00 | 3918.94 | 3923.66 | 3918.92 | 3921.00 | 53.19 | 208507.35 | 3920.42 2014-05-31 23:17:00 | 3921.00 | 3921.90 | 3919.10 | 3919.10 | 55.46 | 217413.15 | 3920.32 2014-05-31 23:18:00 | 3919.14 | 3919.98 | 3918.88 | 3918.88 | 21.77 | 85315.20 | 3919.29 2014-05-31 23:19:00 | 3918.90 | 3920.00 | 3918.00 | 3919.98 | 49.35 | 193420.27 | 3919.12 2014-05-31 23:20:00 | 3918.98 | 3921.00 | 3918.80 | 3921.00 | 29.06 | 113898.39 | 3919.69 2014-05-31 23:21:00 | 3920.18 | 3922.69 | 3919.79 | 3921.74 | 45.87 | 179873.05 | 3921.02 2014-05-31 23:22:00 | 3921.70 | 3921.74 | 3919.86 | 3920.09 | 13.29 | 52093.79 | 3921.25 2014-05-31 23:23:00 | 3921.54 | 3923.00 | 3920.21 | 3922.97 | 9.59 | 37593.77 | 3921.33 2014-05-31 23:24:00 | 3921.05 | 3925.50 | 3921.05 | 3925.50 | 52.51 | 206055.70 | 3924.20 2014-05-31 23:25:00 | 3925.50 | 3927.00 | 3923.00 | 3926.04 | 40.94 | 160710.71 | 3926.00 2014-05-31 23:26:00 | 3925.12 | 3926.06 | 3920.60 | 3921.96 | 16.66 | 65377.74 | 3924.23 2014-05-31 23:27:00 | 3921.90 | 3927.00 | 3920.00 | 3920.60 | 46.34 | 181705.57 | 3921.31 2014-05-31 23:28:00 | 3920.60 | 3922.00 | 3920.60 | 3922.00 | 10.00 | 39222.93 | 3920.72 2014-05-31 23:29:00 | 3922.02 | 3923.00 | 3921.19 | 3921.71 | 17.59 | 68999.66 | 3921.77 2014-05-31 23:30:00 | 3921.19 | 3921.53 | 3919.98 | 3919.98 | 26.10 | 102319.88 | 3920.60 2014-05-31 23:31:00 | 3919.85 | 3922.94 | 3918.00 | 3922.94 | 46.35 | 181687.60 | 3920.24 2014-05-31 23:32:00 | 3921.03 | 3921.03 | 3919.08 | 3919.94 | 25.09 | 98352.83 | 3920.63 2014-05-31 23:33:00 | 3919.94 | 3920.72 | 3918.02 | 3919.05 | 9.12 | 35758.29 | 3919.58 2014-05-31 23:34:00 | 3919.05 | 3919.21 | 3916.00 | 3918.00 | 65.25 | 255645.98 | 3917.95 2014-05-31 23:35:00 | 3917.91 | 3919.21 | 3917.82 | 3919.21 | 17.91 | 70184.20 | 3918.93 2014-05-31 23:36:00 | 3920.00 | 3921.00 | 3919.54 | 3920.00 | 13.02 | 51043.91 | 3920.72 2014-05-31 23:37:00 | 3921.00 | 3923.00 | 3921.00 | 3922.95 | 14.33 | 56197.66 | 3922.23 2014-05-31 23:38:00 | 3922.22 | 3924.98 | 3922.02 | 3924.07 | 23.32 | 91478.90 | 3923.61 2014-05-31 23:39:00 | 3924.48 | 3926.02 | 3923.81 | 3925.04 | 29.37 | 115271.51 | 3924.80 2014-05-31 23:40:00 | 3926.00 | 3927.00 | 3925.04 | 3926.89 | 42.06 | 165128.49 | 3926.30 2014-05-31 23:41:00 | 3925.78 | 3927.00 | 3925.77 | 3926.98 | 20.59 | 80836.22 | 3926.57 2014-05-31 23:42:00 | 3926.00 | 3927.00 | 3925.00 | 3925.07 | 18.11 | 71118.95 | 3925.97 2014-05-31 23:43:00 | 3925.75 | 3927.00 | 3924.74 | 3925.00 | 19.53 | 76671.04 | 3925.61 2014-05-31 23:44:00 | 3924.93 | 3924.93 | 3921.00 | 3923.64 | 19.15 | 75130.34 | 3923.26 2014-05-31 23:45:00 | 3922.19 | 3922.19 | 3921.00 | 3922.00 | 14.62 | 57336.88 | 3921.54 2014-05-31 23:46:00 | 3921.94 | 3925.00 | 3921.94 | 3925.00 | 26.62 | 104420.62 | 3923.37 2014-05-31 23:47:00 | 3925.00 | 3929.00 | 3925.00 | 3925.99 | 56.53 | 222021.05 | 3927.42 2014-05-31 23:48:00 | 3925.95 | 3929.00 | 3923.58 | 3928.00 | 45.88 | 180226.03 | 3927.86 2014-05-31 23:49:00 | 3928.05 | 3929.20 | 3925.87 | 3926.00 | 31.73 | 124599.69 | 3926.75 2014-05-31 23:50:00 | 3926.03 | 3926.03 | 3925.00 | 3925.08 | 11.79 | 46298.28 | 3925.91 2014-05-31 23:51:00 | 3925.04 | 3927.80 | 3925.00 | 3927.75 | 33.16 | 130194.67 | 3926.38 2014-05-31 23:52:00 | 3926.27 | 3929.00 | 3926.27 | 3928.20 | 20.20 | 79352.16 | 3928.52 2014-05-31 23:53:00 | 3928.22 | 3929.97 | 3928.20 | 3928.20 | 19.81 | 77836.44 | 3928.95 2014-05-31 23:54:00 | 3928.94 | 3930.00 | 3928.92 | 3929.94 | 71.95 | 282752.36 | 3929.85 2014-05-31 23:55:00 | 3929.92 | 3929.98 | 3928.00 | 3929.40 | 71.45 | 280699.34 | 3928.67 2014-05-31 23:56:00 | 3928.27 | 3929.19 | 3927.18 | 3927.18 | 12.22 | 47988.67 | 3928.02 2014-05-31 23:57:00 | 3927.18 | 3927.18 | 3926.00 | 3926.84 | 1.35 | 5288.97 | 3926.48 2014-05-31 23:58:00 | 3926.12 | 3926.80 | 3924.93 | 3924.93 | 43.29 | 169947.72 | 3925.71 2014-05-31 23:59:00 | 3924.91 | 3926.80 | 3924.00 | 3924.00 | 44.11 | 173098.79 | 3924.70 2014-06-01 00:00:00 | 3923.97 | 3923.97 | 3920.07 | 3920.99 | 69.54 | 272697.89 | 3921.62 2014-06-01 00:01:00 | 3920.99 | 3922.83 | 3920.00 | 3922.00 | 96.21 | 377206.06 | 3920.78 2014-06-01 00:02:00 | 3921.98 | 3925.00 | 3921.98 | 3923.02 | 46.81 | 183622.10 | 3922.88 2014-06-01 00:03:00 | 3923.03 | 3923.04 | 3920.00 | 3922.79 | 47.75 | 187257.91 | 3921.30 2014-06-01 00:04:00 | 3922.58 | 3922.80 | 3920.01 | 3921.11 | 25.54 | 100172.21 | 3921.86 2014-06-01 00:05:00 | 3921.10 | 3922.51 | 3919.00 | 3919.00 | 44.58 | 174773.88 | 3920.37 2014-06-01 00:06:00 | 3918.96 | 3918.96 | 3902.08 | 3905.11 | 121.12 | 473389.51 | 3908.50 2014-06-01 00:07:00 | 3905.11 | 3912.00 | 3900.00 | 3902.91 | 153.29 | 598340.11 | 3903.45 2014-06-01 00:08:00 | 3903.00 | 3909.99 | 3902.31 | 3906.00 | 108.02 | 421848.70 | 3905.25 2014-06-01 00:09:00 | 3906.04 | 3912.04 | 3906.00 | 3910.00 | 55.39 | 216506.92 | 3908.70 2014-06-01 00:10:00 | 3910.02 | 3910.48 | 3909.00 | 3910.00 | 48.57 | 189906.65 | 3909.96 2014-06-01 00:11:00 | 3910.00 | 3910.48 | 3906.01 | 3906.01 | 25.60 | 100080.82 | 3909.56 2014-06-01 00:12:00 | 3907.86 | 3908.74 | 3904.16 | 3906.93 | 43.59 | 170317.69 | 3907.27 2014-06-01 00:13:00 | 3906.95 | 3907.53 | 3905.02 | 3905.18 | 19.14 | 74764.18 | 3906.17 2014-06-01 00:14:00 | 3905.59 | 3908.07 | 3905.59 | 3908.07 | 20.04 | 78277.87 | 3907.06 2014-06-01 00:15:00 | 3908.07 | 3910.00 | 3907.71 | 3910.00 | 62.83 | 245621.44 | 3909.12 2014-06-01 00:16:00 | 3910.49 | 3913.47 | 3909.08 | 3910.00 | 43.43 | 169895.84 | 3911.95 2014-06-01 00:17:00 | 3909.96 | 3911.16 | 3908.86 | 3910.00 | 61.87 | 241894.64 | 3910.04 2014-06-01 00:18:00 | 3909.98 | 3912.50 | 3909.08 | 3911.00 | 44.68 | 174749.12 | 3910.78 2014-06-01 00:19:00 | 3911.00 | 3912.04 | 3908.88 | 3909.05 | 33.66 | 131639.70 | 3910.86 2014-06-01 00:20:00 | 3909.05 | 3910.56 | 3909.03 | 3909.86 | 8.60 | 33610.96 | 3910.07 2014-06-01 00:21:00 | 3909.94 | 3910.00 | 3908.10 | 3908.66 | 30.85 | 120585.68 | 3909.28 2014-06-01 00:22:00 | 3908.96 | 3910.00 | 3907.53 | 3907.53 | 61.43 | 240098.29 | 3908.42 2014-06-01 00:23:00 | 3907.96 | 3907.96 | 3905.99 | 3906.83 | 33.16 | 129524.06 | 3906.27 2014-06-01 00:24:00 | 3905.43 | 3907.91 | 3905.11 | 3907.03 | 33.24 | 129850.05 | 3905.85 2014-06-01 00:25:00 | 3907.03 | 3910.83 | 3905.11 | 3905.11 | 19.60 | 76571.27 | 3907.30 2014-06-01 00:26:00 | 3906.69 | 3906.97 | 3900.00 | 3902.00 | 63.01 | 245988.70 | 3904.09 2014-06-01 00:27:00 | 3902.00 | 3903.86 | 3895.11 | 3897.86 | 67.11 | 261724.15 | 3900.10 2014-06-01 00:28:00 | 3897.86 | 3903.99 | 3895.00 | 3896.56 | 161.64 | 630050.22 | 3897.84 2014-06-01 00:29:00 | 3896.54 | 3896.54 | 3892.00 | 3896.02 | 113.43 | 441679.02 | 3893.74 2014-06-01 00:30:00 | 3896.04 | 3900.00 | 3896.04 | 3898.89 | 39.60 | 154382.52 | 3899.04 2014-06-01 00:31:00 | 3898.50 | 3900.10 | 3898.00 | 3900.08 | 55.88 | 217885.95 | 3898.97 2014-06-01 00:32:00 | 3900.50 | 3905.00 | 3900.10 | 3904.95 | 51.07 | 199317.14 | 3903.13 2014-06-01 00:33:00 | 3904.85 | 3909.80 | 3902.57 | 3904.87 | 98.89 | 386117.78 | 3904.40 2014-06-01 00:34:00 | 3903.14 | 3905.00 | 3900.84 | 3900.84 | 60.74 | 237025.85 | 3902.37 2014-06-01 00:35:00 | 3900.84 | 3900.84 | 3898.01 | 3899.50 | 34.02 | 132666.49 | 3899.43 2014-06-01 00:36:00 | 3900.00 | 3902.44 | 3898.97 | 3899.85 | 56.86 | 221782.27 | 3900.70 2014-06-01 00:37:00 | 3899.00 | 3899.00 | 3895.00 | 3895.00 | 50.31 | 196054.60 | 3897.32 2014-06-01 00:38:00 | 3897.06 | 3897.89 | 3894.02 | 3894.02 | 59.29 | 230975.70 | 3895.56 2014-06-01 00:39:00 | 3895.80 | 3895.83 | 3892.03 | 3892.13 | 46.47 | 180945.55 | 3894.15 2014-06-01 00:40:00 | 3892.13 | 3893.00 | 3891.00 | 3892.04 | 58.40 | 227303.60 | 3892.38 2014-06-01 00:41:00 | 3892.96 | 3896.97 | 3890.06 | 3893.00 | 64.33 | 250515.27 | 3894.10 2014-06-01 00:42:00 | 3893.00 | 3899.00 | 3891.14 | 3892.10 | 68.11 | 265214.02 | 3893.62 2014-06-01 00:43:00 | 3893.38 | 3895.04 | 3892.16 | 3895.02 | 28.17 | 109693.45 | 3893.98 2014-06-01 00:44:00 | 3895.00 | 3895.50 | 3893.03 | 3893.31 | 100.00 | 389451.65 | 3894.56 2014-06-01 00:45:00 | 3893.31 | 3900.48 | 3892.04 | 3896.12 | 127.22 | 495801.62 | 3897.11 2014-06-01 00:46:00 | 3897.00 | 3900.00 | 3896.16 | 3897.31 | 46.44 | 181028.86 | 3898.29 2014-06-01 00:47:00 | 3897.31 | 3900.71 | 3897.31 | 3897.98 | 70.77 | 275922.02 | 3899.08 2014-06-01 00:48:00 | 3897.98 | 3897.98 | 3894.35 | 3897.04 | 35.74 | 139246.02 | 3896.19 2014-06-01 00:49:00 | 3897.09 | 3897.09 | 3894.00 | 3894.81 | 21.57 | 84027.19 | 3896.10 2014-06-01 00:50:00 | 3894.83 | 3898.94 | 3894.83 | 3896.05 | 3.17 | 12345.94 | 3897.08 2014-06-01 00:51:00 | 3897.00 | 3898.80 | 3897.00 | 3897.93 | 1.58 | 6151.02 | 3897.99 2014-06-01 00:52:00 | 3897.93 | 3898.11 | 3896.96 | 3898.01 | 22.71 | 88512.18 | 3897.50 2014-06-01 00:53:00 | 3897.20 | 3897.93 | 3897.00 | 3897.00 | 21.26 | 82872.18 | 3897.67 2014-06-01 00:54:00 | 3897.93 | 3901.95 | 3897.93 | 3901.06 | 25.30 | 98689.79 | 3900.17 2014-06-01 00:55:00 | 3901.06 | 3905.95 | 3901.02 | 3905.00 | 77.34 | 301901.63 | 3903.51 2014-06-01 00:56:00 | 3905.00 | 3905.00 | 3902.29 | 3902.82 | 39.83 | 155469.52 | 3903.52 2014-06-01 00:57:00 | 3902.96 | 3904.97 | 3901.90 | 3904.97 | 67.29 | 262658.95 | 3903.45 2014-06-01 00:58:00 | 3904.00 | 3905.48 | 3902.99 | 3905.00 | 26.68 | 104158.55 | 3904.29 2014-06-01 00:59:00 | 3904.54 | 3908.00 | 3904.52 | 3908.00 | 52.56 | 205274.53 | 3905.53 2014-06-01 01:00:00 | 3907.99 | 3907.99 | 3904.97 | 3904.97 | 48.77 | 190519.50 | 3906.41 2014-06-01 01:01:00 | 3904.52 | 3904.97 | 3901.02 | 3901.02 | 24.53 | 95744.31 | 3903.31 2014-06-01 01:02:00 | 3901.04 | 3901.86 | 3901.00 | 3901.69 | 13.83 | 53964.36 | 3901.41 2014-06-01 01:03:00 | 3901.00 | 3904.14 | 3901.00 | 3904.14 | 30.35 | 118450.14 | 3902.68 2014-06-01 01:04:00 | 3904.21 | 3908.00 | 3904.19 | 3907.02 | 13.35 | 52153.05 | 3906.01 2014-06-01 01:05:00 | 3907.83 | 3911.09 | 3907.00 | 3910.00 | 65.14 | 254692.98 | 3909.93 2014-06-01 01:06:00 | 3910.00 | 3910.41 | 3907.93 | 3907.93 | 51.74 | 202221.51 | 3908.49 2014-06-01 01:07:00 | 3907.93 | 3911.00 | 3907.93 | 3908.99 | 36.41 | 142327.83 | 3909.35 2014-06-01 01:08:00 | 3908.99 | 3913.00 | 3907.93 | 3912.06 | 51.75 | 202336.31 | 3910.18 2014-06-01 01:09:00 | 3913.00 | 3914.88 | 3912.00 | 3913.02 | 60.99 | 238660.92 | 3913.18 2014-06-01 01:10:00 | 3913.02 | 3913.82 | 3912.74 | 3913.72 | 23.60 | 92342.53 | 3913.15 2014-06-01 01:11:00 | 3912.80 | 3913.10 | 3912.00 | 3912.00 | 12.36 | 48343.97 | 3912.91 2014-06-01 01:12:00 | 3912.00 | 3916.56 | 3912.00 | 3915.02 | 116.32 | 455317.51 | 3914.25 2014-06-01 01:13:00 | 3915.04 | 3919.02 | 3915.00 | 3919.02 | 82.37 | 322634.50 | 3916.85 2014-06-01 01:14:00 | 3918.00 | 3920.71 | 3912.01 | 3914.00 | 76.62 | 300059.16 | 3916.30 2014-06-01 01:15:00 | 3914.00 | 3915.95 | 3914.00 | 3914.89 | 22.82 | 89331.82 | 3914.80 2014-06-01 01:16:00 | 3914.96 | 3919.00 | 3914.91 | 3917.55 | 18.63 | 72980.12 | 3917.34 2014-06-01 01:17:00 | 3917.57 | 3919.50 | 3917.55 | 3918.98 | 29.02 | 113732.88 | 3918.72 2014-06-01 01:18:00 | 3918.00 | 3920.00 | 3918.00 | 3918.99 | 37.82 | 148208.99 | 3919.01 2014-06-01 01:19:00 | 3918.88 | 3918.88 | 3915.02 | 3915.07 | 22.28 | 87251.56 | 3916.84 2014-06-01 01:20:00 | 3916.62 | 3917.00 | 3915.44 | 3915.76 | 51.25 | 200707.14 | 3916.54 2014-06-01 01:21:00 | 3915.76 | 3917.68 | 3914.81 | 3916.00 | 19.95 | 78128.96 | 3915.65 2014-06-01 01:22:00 | 3917.00 | 3917.48 | 3915.00 | 3915.08 | 35.77 | 140056.15 | 3916.01 2014-06-01 01:23:00 | 3915.06 | 3915.06 | 3912.00 | 3912.01 | 25.03 | 97939.79 | 3913.52 2014-06-01 01:24:00 | 3913.00 | 3914.00 | 3913.00 | 3913.94 | 11.09 | 43397.67 | 3913.58 2014-06-01 01:25:00 | 3914.00 | 3914.96 | 3914.00 | 3914.70 | 11.47 | 44878.11 | 3914.36 2014-06-01 01:26:00 | 3914.70 | 3917.04 | 3914.70 | 3915.02 | 35.07 | 137360.89 | 3916.32 2014-06-01 01:27:00 | 3915.00 | 3925.00 | 3914.98 | 3923.84 | 124.34 | 487527.78 | 3921.02 2014-06-01 01:28:00 | 3922.04 | 3924.88 | 3919.87 | 3923.78 | 91.80 | 360056.17 | 3922.05 2014-06-01 01:29:00 | 3923.68 | 3928.30 | 3923.04 | 3927.94 | 97.26 | 381826.48 | 3925.83 2014-06-01 01:30:00 | 3927.98 | 3932.83 | 3927.94 | 3928.68 | 161.33 | 633958.66 | 3929.65 2014-06-01 01:31:00 | 3928.80 | 3939.68 | 3928.70 | 3937.96 | 103.50 | 407142.10 | 3933.89 2014-06-01 01:32:00 | 3937.00 | 3938.00 | 3933.00 | 3935.11 | 44.98 | 177032.69 | 3935.63 2014-06-01 01:33:00 | 3936.97 | 3938.00 | 3933.50 | 3933.98 | 62.74 | 246911.26 | 3935.78 2014-06-01 01:34:00 | 3933.50 | 3933.98 | 3931.92 | 3932.98 | 58.89 | 231623.76 | 3933.16 2014-06-01 01:35:00 | 3932.89 | 3932.91 | 3928.68 | 3929.96 | 69.78 | 274274.08 | 3930.44 2014-06-01 01:36:00 | 3928.70 | 3928.70 | 3926.08 | 3928.11 | 50.32 | 197630.09 | 3927.54 2014-06-01 01:37:00 | 3927.04 | 3933.00 | 3925.00 | 3930.11 | 94.23 | 370063.34 | 3927.11 2014-06-01 01:38:00 | 3930.96 | 3932.97 | 3927.35 | 3927.35 | 43.91 | 172550.42 | 3929.55 2014-06-01 01:39:00 | 3927.35 | 3930.08 | 3927.35 | 3930.00 | 53.32 | 209520.78 | 3929.42 2014-06-01 01:40:00 | 3929.98 | 3931.00 | 3928.96 | 3929.97 | 27.65 | 108631.03 | 3929.22 2014-06-01 01:41:00 | 3930.00 | 3930.02 | 3929.03 | 3930.00 | 16.05 | 63071.70 | 3929.95 2014-06-01 01:42:00 | 3930.00 | 3930.00 | 3926.97 | 3926.97 | 39.07 | 153489.98 | 3929.09 2014-06-01 01:43:00 | 3926.97 | 3927.00 | 3926.00 | 3926.03 | 33.28 | 130652.86 | 3926.10 2014-06-01 01:44:00 | 3926.02 | 3928.96 | 3926.00 | 3926.94 | 48.83 | 191754.35 | 3926.90 2014-06-01 01:45:00 | 3926.94 | 3927.01 | 3922.31 | 3922.31 | 76.30 | 299484.87 | 3925.25 2014-06-01 01:46:00 | 3924.48 | 3926.00 | 3922.00 | 3924.55 | 69.16 | 271362.93 | 3923.92 2014-06-01 01:47:00 | 3924.98 | 3928.00 | 3924.62 | 3927.55 | 28.91 | 113500.74 | 3925.60 2014-06-01 01:48:00 | 3927.53 | 3929.98 | 3926.00 | 3929.03 | 25.67 | 100852.76 | 3928.36 2014-06-01 01:49:00 | 3929.98 | 3931.96 | 3928.93 | 3930.90 | 43.10 | 169367.29 | 3930.00 2014-06-01 01:50:00 | 3929.08 | 3930.08 | 3928.00 | 3929.88 | 30.09 | 118212.02 | 3929.27 2014-06-01 01:51:00 | 3928.98 | 3929.12 | 3928.00 | 3928.91 | 8.92 | 35057.04 | 3928.84 2014-06-01 01:52:00 | 3928.91 | 3933.00 | 3928.91 | 3933.00 | 96.63 | 379812.99 | 3930.71 2014-06-01 01:53:00 | 3932.98 | 3935.04 | 3931.62 | 3933.00 | 120.33 | 473420.75 | 3934.29 2014-06-01 01:54:00 | 3932.04 | 3935.99 | 3932.04 | 3935.99 | 41.84 | 164609.74 | 3934.46 2014-06-01 01:55:00 | 3935.99 | 3941.00 | 3935.98 | 3940.02 | 91.91 | 361953.20 | 3938.21 2014-06-01 01:56:00 | 3940.98 | 3947.27 | 3940.05 | 3946.13 | 101.79 | 401478.94 | 3944.27 2014-06-01 01:57:00 | 3945.11 | 3947.77 | 3943.17 | 3946.02 | 102.67 | 405028.48 | 3944.99 2014-06-01 01:58:00 | 3946.05 | 3950.00 | 3946.02 | 3949.98 | 171.01 | 675348.49 | 3949.29 2014-06-01 01:59:00 | 3949.98 | 3953.00 | 3947.13 | 3950.20 | 169.18 | 668275.50 | 3950.18 2014-06-01 02:00:00 | 3950.22 | 3959.99 | 3950.00 | 3958.88 | 165.45 | 654314.44 | 3954.71 2014-06-01 02:01:00 | 3958.88 | 3978.00 | 3958.88 | 3966.67 | 372.71 | 1477853.77 | 3965.15 2014-06-01 02:02:00 | 3966.66 | 3970.00 | 3959.02 | 3959.02 | 193.10 | 765744.52 | 3965.60 2014-06-01 02:03:00 | 3959.02 | 3964.01 | 3953.71 | 3964.01 | 108.16 | 428055.55 | 3957.65 2014-06-01 02:04:00 | 3964.01 | 3966.93 | 3963.00 | 3963.00 | 84.38 | 334548.52 | 3964.60 2014-06-01 02:05:00 | 3963.02 | 3970.00 | 3962.94 | 3965.00 | 103.79 | 411507.57 | 3964.73 2014-06-01 02:06:00 | 3964.52 | 3975.00 | 3963.12 | 3975.00 | 101.01 | 400724.96 | 3967.38 2014-06-01 02:07:00 | 3972.56 | 3986.15 | 3972.56 | 3982.17 | 336.44 | 1339259.45 | 3980.69 2014-06-01 02:08:00 | 3984.38 | 3984.40 | 3968.19 | 3969.86 | 265.89 | 1057269.23 | 3976.33 2014-06-01 02:09:00 | 3968.29 | 3978.00 | 3968.00 | 3977.99 | 144.69 | 574734.89 | 3972.29 2014-06-01 02:10:00 | 3976.00 | 3979.98 | 3968.69 | 3970.10 | 178.10 | 707665.48 | 3973.33 2014-06-01 02:11:00 | 3970.10 | 3974.61 | 3966.00 | 3971.00 | 116.09 | 460712.53 | 3968.61 2014-06-01 02:12:00 | 3970.56 | 3975.00 | 3969.95 | 3974.84 | 68.98 | 273981.62 | 3971.96 2014-06-01 02:13:00 | 3973.08 | 3976.00 | 3972.95 | 3972.95 | 63.31 | 251615.24 | 3974.59 2014-06-01 02:14:00 | 3972.94 | 3973.98 | 3969.00 | 3969.89 | 108.45 | 430741.58 | 3971.91 2014-06-01 02:15:00 | 3969.00 | 3969.98 | 3961.82 | 3969.98 | 68.64 | 272202.54 | 3965.71 2014-06-01 02:16:00 | 3969.82 | 3973.72 | 3967.00 | 3973.72 | 128.38 | 509552.73 | 3969.13 2014-06-01 02:17:00 | 3973.90 | 3974.00 | 3971.22 | 3973.78 | 98.32 | 390665.86 | 3973.33 2014-06-01 02:18:00 | 3973.78 | 3977.00 | 3973.78 | 3975.00 | 118.17 | 469784.14 | 3975.39 2014-06-01 02:19:00 | 3975.00 | 3979.99 | 3973.98 | 3979.00 | 75.43 | 299992.52 | 3977.26 2014-06-01 02:20:00 | 3977.97 | 3984.00 | 3974.00 | 3980.53 | 207.75 | 826569.23 | 3978.60 2014-06-01 02:21:00 | 3980.53 | 3986.02 | 3980.53 | 3986.02 | 147.16 | 586200.87 | 3983.45 2014-06-01 02:22:00 | 3986.15 | 3992.00 | 3986.15 | 3989.95 | 271.51 | 1083276.95 | 3989.78 2014-06-01 02:23:00 | 3989.94 | 3990.00 | 3980.08 | 3984.05 | 98.74 | 393735.53 | 3987.48 2014-06-01 02:24:00 | 3984.05 | 3989.80 | 3980.10 | 3989.80 | 182.39 | 726244.59 | 3981.84 2014-06-01 02:25:00 | 3989.74 | 3993.02 | 3985.00 | 3987.00 | 208.88 | 833185.11 | 3988.86 2014-06-01 02:26:00 | 3987.04 | 3991.52 | 3981.10 | 3988.05 | 123.71 | 493112.12 | 3985.94 2014-06-01 02:27:00 | 3985.04 | 3992.00 | 3985.04 | 3991.00 | 109.56 | 437152.67 | 3990.18 2014-06-01 02:28:00 | 3991.00 | 3995.00 | 3990.00 | 3995.00 | 163.07 | 651049.58 | 3992.58 2014-06-01 02:29:00 | 3995.02 | 3995.60 | 3990.00 | 3991.98 | 107.93 | 431010.29 | 3993.39 2014-06-01 02:30:00 | 3990.61 | 3991.91 | 3986.00 | 3986.02 | 152.78 | 609479.81 | 3989.26 2014-06-01 02:31:00 | 3986.12 | 3990.12 | 3986.00 | 3990.03 | 62.08 | 247601.28 | 3988.17 2014-06-01 02:32:00 | 3990.08 | 3992.00 | 3986.00 | 3989.00 | 111.72 | 445730.21 | 3989.60 2014-06-01 02:33:00 | 3989.00 | 3990.00 | 3987.00 | 3988.00 | 109.53 | 436858.41 | 3988.55 2014-06-01 02:34:00 | 3988.00 | 3988.88 | 3985.47 | 3986.51 | 54.61 | 217675.12 | 3986.36 2014-06-01 02:35:00 | 3986.07 | 3990.05 | 3985.85 | 3990.05 | 102.77 | 409952.32 | 3989.22 2014-06-01 02:36:00 | 3990.05 | 3994.90 | 3989.77 | 3994.87 | 118.39 | 472484.29 | 3991.08 2014-06-01 02:37:00 | 3994.00 | 3997.00 | 3992.29 | 3995.98 | 223.82 | 894086.37 | 3994.72 2014-06-01 02:38:00 | 3995.98 | 3999.89 | 3994.50 | 3999.89 | 505.56 | 2021112.64 | 3997.79 2014-06-01 02:39:00 | 3999.87 | 4026.90 | 3999.00 | 4020.03 | 558.50 | 2239122.37 | 4009.15 2014-06-01 02:40:00 | 4026.90 | 4048.00 | 4020.00 | 4045.06 | 440.52 | 1776510.88 | 4032.74 2014-06-01 02:41:00 | 4048.00 | 4077.00 | 4044.48 | 4066.00 | 571.75 | 2320649.14 | 4058.87 2014-06-01 02:42:00 | 4064.76 | 4070.00 | 4030.00 | 4039.00 | 462.07 | 1873517.22 | 4054.66 2014-06-01 02:43:00 | 4039.00 | 4065.99 | 4035.00 | 4065.00 | 325.02 | 1317060.23 | 4052.29 2014-06-01 02:44:00 | 4065.94 | 4070.00 | 4051.76 | 4055.00 | 232.48 | 944486.56 | 4062.64 2014-06-01 02:45:00 | 4051.76 | 4064.97 | 4051.01 | 4060.00 | 210.26 | 853137.31 | 4057.63 2014-06-01 02:46:00 | 4062.00 | 4064.95 | 4050.01 | 4051.00 | 321.17 | 1302374.34 | 4055.16 2014-06-01 02:47:00 | 4052.94 | 4054.68 | 4040.00 | 4041.22 | 302.51 | 1224448.55 | 4047.64 2014-06-01 02:48:00 | 4042.00 | 4052.00 | 4036.00 | 4050.97 | 275.97 | 1116229.94 | 4044.77 2014-06-01 02:49:00 | 4050.97 | 4056.97 | 4045.89 | 4046.00 | 179.02 | 725412.84 | 4052.22 2014-06-01 02:50:00 | 4045.98 | 4048.98 | 4043.97 | 4047.92 | 154.77 | 626244.66 | 4046.34 2014-06-01 02:51:00 | 4047.87 | 4051.00 | 4045.00 | 4050.00 | 199.97 | 809526.78 | 4048.28 2014-06-01 02:52:00 | 4049.99 | 4050.00 | 4045.00 | 4048.00 | 245.47 | 993654.35 | 4048.02 2014-06-01 02:53:00 | 4048.00 | 4048.44 | 4036.60 | 4037.50 | 222.89 | 901018.34 | 4042.40 2014-06-01 02:54:00 | 4037.00 | 4045.00 | 4036.38 | 4045.00 | 232.59 | 939960.93 | 4041.21 2014-06-01 02:55:00 | 4045.08 | 4047.00 | 4043.49 | 4044.95 | 204.74 | 828218.35 | 4045.18 2014-06-01 02:56:00 | 4043.06 | 4043.06 | 4037.01 | 4042.78 | 115.62 | 467148.77 | 4040.45 2014-06-01 02:57:00 | 4042.78 | 4044.80 | 4040.02 | 4044.78 | 118.88 | 480619.94 | 4042.83 2014-06-01 02:58:00 | 4044.78 | 4051.00 | 4041.68 | 4050.00 | 144.89 | 586482.57 | 4047.67 2014-06-01 02:59:00 | 4050.02 | 4051.13 | 4041.03 | 4046.81 | 122.71 | 496541.84 | 4046.40 2014-06-01 03:00:00 | 4046.14 | 4047.00 | 4040.02 | 4040.94 | 140.35 | 567434.33 | 4042.91 2014-06-01 03:01:00 | 4040.03 | 4042.04 | 4039.00 | 4040.00 | 117.26 | 473777.35 | 4040.30 2014-06-01 03:02:00 | 4040.00 | 4042.04 | 4040.00 | 4042.01 | 74.57 | 301283.71 | 4040.28 2014-06-01 03:03:00 | 4042.06 | 4044.90 | 4041.99 | 4044.52 | 104.93 | 424299.97 | 4043.57 2014-06-01 03:04:00 | 4044.50 | 4047.00 | 4042.02 | 4046.00 | 82.52 | 333765.05 | 4044.51 2014-06-01 03:05:00 | 4047.00 | 4053.00 | 4047.00 | 4052.04 | 160.92 | 651683.27 | 4049.76 2014-06-01 03:06:00 | 4052.07 | 4059.92 | 4050.02 | 4054.96 | 271.07 | 1099001.40 | 4054.37 2014-06-01 03:07:00 | 4054.93 | 4055.00 | 4051.01 | 4052.00 | 92.24 | 373810.53 | 4052.72 2014-06-01 03:08:00 | 4052.25 | 4053.46 | 4045.06 | 4045.91 | 137.82 | 558202.91 | 4050.17 2014-06-01 03:09:00 | 4045.90 | 4052.12 | 4045.90 | 4051.98 | 135.39 | 548071.35 | 4048.24 2014-06-01 03:10:00 | 4051.96 | 4058.00 | 4051.96 | 4057.91 | 129.15 | 523527.43 | 4053.58 2014-06-01 03:11:00 | 4057.91 | 4058.00 | 4051.05 | 4053.98 | 88.18 | 357453.60 | 4053.82 2014-06-01 03:12:00 | 4053.96 | 4056.96 | 4053.96 | 4055.34 | 83.36 | 338030.72 | 4055.27 2014-06-01 03:13:00 | 4056.00 | 4060.00 | 4051.20 | 4058.00 | 93.04 | 377447.35 | 4056.92 2014-06-01 03:14:00 | 4059.00 | 4070.00 | 4058.02 | 4069.80 | 246.90 | 1003363.11 | 4063.81 2014-06-01 03:15:00 | 4068.05 | 4085.00 | 4067.31 | 4080.04 | 113.47 | 462154.70 | 4072.82 2014-06-01 03:16:00 | 4080.39 | 4101.18 | 4080.06 | 4101.18 | 381.21 | 1559462.08 | 4090.83 2014-06-01 03:17:00 | 4101.21 | 4135.88 | 4101.18 | 4122.04 | 273.92 | 1128118.54 | 4118.50 2014-06-01 03:18:00 | 4122.05 | 4122.05 | 4106.19 | 4118.12 | 186.02 | 765620.95 | 4115.89 2014-06-01 03:19:00 | 4118.12 | 4135.87 | 4118.05 | 4132.00 | 229.66 | 947785.08 | 4127.00 2014-06-01 03:20:00 | 4131.00 | 4136.00 | 4119.00 | 4119.02 | 271.88 | 1122466.89 | 4128.52 2014-06-01 03:21:00 | 4119.02 | 4119.93 | 4093.83 | 4099.99 | 267.24 | 1097085.07 | 4105.24 2014-06-01 03:22:00 | 4100.00 | 4104.54 | 4084.97 | 4084.97 | 405.68 | 1662358.02 | 4097.74 2014-06-01 03:23:00 | 4084.96 | 4097.00 | 4078.00 | 4091.00 | 392.46 | 1603073.40 | 4084.66 2014-06-01 03:24:00 | 4091.02 | 4095.95 | 4084.98 | 4091.03 | 325.80 | 1332515.93 | 4089.96 2014-06-01 03:25:00 | 4091.02 | 4094.03 | 4090.00 | 4091.96 | 242.72 | 993104.40 | 4091.50 2014-06-01 03:26:00 | 4091.91 | 4094.99 | 4051.08 | 4064.95 | 312.00 | 1271876.06 | 4076.54 2014-06-01 03:27:00 | 4064.95 | 4064.95 | 4030.00 | 4049.98 | 426.46 | 1726075.00 | 4047.43 2014-06-01 03:28:00 | 4049.98 | 4059.00 | 4042.00 | 4049.39 | 267.50 | 1083798.12 | 4051.54 2014-06-01 03:29:00 | 4050.06 | 4050.29 | 4029.43 | 4044.94 | 327.21 | 1322180.25 | 4040.78 2014-06-01 03:30:00 | 4044.94 | 4064.04 | 4040.00 | 4052.00 | 351.03 | 1421570.16 | 4049.72 2014-06-01 03:31:00 | 4052.97 | 4060.97 | 4052.97 | 4058.99 | 179.02 | 726029.83 | 4055.53 2014-06-01 03:32:00 | 4059.01 | 4060.32 | 4056.04 | 4060.04 | 152.30 | 618098.60 | 4058.40 2014-06-01 03:33:00 | 4060.09 | 4070.00 | 4060.09 | 4069.02 | 184.94 | 752194.25 | 4067.17 2014-06-01 03:34:00 | 4069.94 | 4071.87 | 4060.02 | 4060.96 | 217.10 | 882823.99 | 4066.40 2014-06-01 03:35:00 | 4060.98 | 4063.00 | 4057.00 | 4061.96 | 280.45 | 1138563.92 | 4059.83 2014-06-01 03:36:00 | 4061.96 | 4067.57 | 4061.02 | 4067.57 | 96.89 | 393757.48 | 4063.96 2014-06-01 03:37:00 | 4066.31 | 4071.95 | 4062.30 | 4065.98 | 125.78 | 511686.78 | 4068.04 2014-06-01 03:38:00 | 4063.92 | 4075.00 | 4062.42 | 4067.26 | 211.69 | 861204.89 | 4068.18 2014-06-01 03:39:00 | 4068.02 | 4070.00 | 4063.39 | 4065.00 | 113.93 | 463242.69 | 4066.10 2014-06-01 03:40:00 | 4065.02 | 4065.83 | 4062.00 | 4062.10 | 67.91 | 275962.28 | 4063.83 2014-06-01 03:41:00 | 4063.00 | 4077.81 | 4063.00 | 4077.81 | 232.61 | 947374.43 | 4072.82 2014-06-01 03:42:00 | 4077.81 | 4095.33 | 4077.81 | 4090.28 | 194.66 | 795442.66 | 4086.34 2014-06-01 03:43:00 | 4090.30 | 4103.04 | 4084.00 | 4100.00 | 252.93 | 1036347.13 | 4097.30 2014-06-01 03:44:00 | 4097.67 | 4100.00 | 4090.00 | 4092.00 | 346.65 | 1419903.28 | 4096.04 2014-06-01 03:45:00 | 4091.98 | 4092.03 | 4084.11 | 4087.36 | 122.35 | 500101.76 | 4087.43 2014-06-01 03:46:00 | 4087.30 | 4090.00 | 4079.79 | 4079.79 | 239.08 | 976757.25 | 4085.47 2014-06-01 03:47:00 | 4079.79 | 4085.00 | 4075.20 | 4081.48 | 180.49 | 736472.36 | 4080.31 2014-06-01 03:48:00 | 4081.52 | 4084.96 | 4081.00 | 4084.96 | 94.11 | 384244.70 | 4083.11 2014-06-01 03:49:00 | 4084.94 | 4099.00 | 4084.12 | 4099.00 | 140.31 | 573957.90 | 4090.73 2014-06-01 03:50:00 | 4099.00 | 4102.00 | 4095.26 | 4097.02 | 205.48 | 842225.20 | 4098.82 2014-06-01 03:51:00 | 4096.10 | 4099.00 | 4082.08 | 4084.89 | 164.27 | 672206.34 | 4092.21 2014-06-01 03:52:00 | 4083.97 | 4099.00 | 4082.08 | 4088.04 | 162.69 | 664837.87 | 4086.48 2014-06-01 03:53:00 | 4088.04 | 4092.00 | 4086.05 | 4090.00 | 138.53 | 566485.93 | 4089.18 2014-06-01 03:54:00 | 4090.01 | 4090.92 | 4086.00 | 4088.01 | 92.18 | 376847.33 | 4088.08 2014-06-01 03:55:00 | 4088.00 | 4088.00 | 4076.50 | 4079.75 | 114.86 | 469011.38 | 4083.51 2014-06-01 03:56:00 | 4079.02 | 4082.07 | 4076.00 | 4082.05 | 211.20 | 861496.50 | 4079.02 2014-06-01 03:57:00 | 4082.91 | 4088.98 | 4079.90 | 4080.04 | 75.72 | 309229.12 | 4084.12 2014-06-01 03:58:00 | 4081.97 | 4084.74 | 4079.87 | 4079.87 | 139.76 | 570464.86 | 4081.78 2014-06-01 03:59:00 | 4078.82 | 4080.00 | 4075.00 | 4080.00 | 134.35 | 547806.62 | 4077.34 2014-06-01 04:00:00 | 4080.00 | 4084.88 | 4079.90 | 4081.77 | 109.71 | 447777.63 | 4081.32 2014-06-01 04:01:00 | 4081.81 | 4093.98 | 4081.81 | 4092.25 | 124.35 | 508395.64 | 4088.39 2014-06-01 04:02:00 | 4091.99 | 4100.00 | 4091.97 | 4099.00 | 159.53 | 653622.27 | 4097.15 2014-06-01 04:03:00 | 4100.00 | 4102.00 | 4082.08 | 4094.39 | 207.86 | 851241.02 | 4095.22 2014-06-01 04:04:00 | 4095.00 | 4099.00 | 4086.00 | 4097.98 | 128.82 | 527167.70 | 4092.25 2014-06-01 04:05:00 | 4097.95 | 4107.09 | 4090.20 | 4107.07 | 194.30 | 797022.00 | 4102.08 2014-06-01 04:06:00 | 4107.11 | 4118.99 | 4106.11 | 4118.99 | 237.68 | 977653.05 | 4113.28 2014-06-01 04:07:00 | 4117.00 | 4118.99 | 4096.00 | 4099.79 | 164.97 | 677858.71 | 4109.01 2014-06-01 04:08:00 | 4099.79 | 4106.00 | 4097.02 | 4099.96 | 152.69 | 626242.95 | 4101.43 2014-06-01 04:09:00 | 4099.96 | 4110.00 | 4099.96 | 4106.00 | 174.14 | 714768.09 | 4104.56 2014-06-01 04:10:00 | 4106.91 | 4114.00 | 4105.00 | 4110.00 | 175.30 | 720027.77 | 4107.43 2014-06-01 04:11:00 | 4109.95 | 4123.00 | 4109.93 | 4120.71 | 288.82 | 1189275.12 | 4117.67 2014-06-01 04:12:00 | 4123.00 | 4124.76 | 4111.00 | 4113.04 | 134.31 | 552950.11 | 4116.88 2014-06-01 04:13:00 | 4113.07 | 4117.95 | 4113.00 | 4115.98 | 98.68 | 406141.24 | 4115.78 2014-06-01 04:14:00 | 4115.98 | 4128.51 | 4114.10 | 4128.51 | 145.68 | 600630.69 | 4123.03 2014-06-01 04:15:00 | 4127.91 | 4142.16 | 4125.22 | 4140.03 | 300.13 | 1241031.52 | 4135.02 2014-06-01 04:16:00 | 4141.96 | 4150.00 | 4140.00 | 4150.00 | 396.00 | 1642056.20 | 4146.61 2014-06-01 04:17:00 | 4150.02 | 4183.87 | 4147.00 | 4165.01 | 358.23 | 1492605.36 | 4166.60 2014-06-01 04:18:00 | 4167.90 | 4177.00 | 4152.47 | 4158.00 | 223.82 | 932925.38 | 4168.18 2014-06-01 04:19:00 | 4158.00 | 4164.00 | 4155.00 | 4161.89 | 255.63 | 1063332.44 | 4159.59 2014-06-01 04:20:00 | 4160.07 | 4169.40 | 4160.05 | 4165.04 | 202.16 | 841996.76 | 4165.02 2014-06-01 04:21:00 | 4165.08 | 4169.40 | 4162.00 | 4165.04 | 161.15 | 671412.28 | 4166.46 2014-06-01 04:22:00 | 4165.06 | 4168.00 | 4155.11 | 4155.11 | 124.75 | 519140.71 | 4161.52 2014-06-01 04:23:00 | 4155.07 | 4155.07 | 4130.00 | 4148.72 | 155.75 | 645559.85 | 4144.77 2014-06-01 04:24:00 | 4148.78 | 4159.09 | 4148.02 | 4155.04 | 139.87 | 581036.93 | 4154.12 2014-06-01 04:25:00 | 4155.04 | 4159.07 | 4150.00 | 4155.00 | 106.20 | 441343.89 | 4155.74 2014-06-01 04:26:00 | 4154.00 | 4157.97 | 4149.35 | 4149.95 | 104.34 | 433391.18 | 4153.52 2014-06-01 04:27:00 | 4149.92 | 4157.30 | 4147.22 | 4157.04 | 114.19 | 474325.60 | 4154.01 2014-06-01 04:28:00 | 4157.04 | 4164.00 | 4154.03 | 4155.84 | 100.36 | 417348.89 | 4158.68 2014-06-01 04:29:00 | 4154.10 | 4160.00 | 4152.00 | 4158.08 | 116.99 | 486244.92 | 4156.47 2014-06-01 04:30:00 | 4158.08 | 4163.99 | 4153.66 | 4159.81 | 104.23 | 433317.10 | 4157.28 2014-06-01 04:31:00 | 4159.81 | 4167.98 | 4159.81 | 4164.17 | 118.79 | 494655.76 | 4164.29 2014-06-01 04:32:00 | 4164.34 | 4169.89 | 4163.94 | 4165.07 | 133.71 | 557157.38 | 4167.06 2014-06-01 04:33:00 | 4165.13 | 4165.16 | 4153.66 | 4158.35 | 106.01 | 440892.04 | 4159.16 2014-06-01 04:34:00 | 4158.38 | 4164.03 | 4156.34 | 4159.32 | 118.08 | 491125.59 | 4159.26 2014-06-01 04:35:00 | 4161.90 | 4162.00 | 4154.70 | 4157.86 | 84.50 | 351416.93 | 4158.58 2014-06-01 04:36:00 | 4155.16 | 4157.76 | 4140.01 | 4149.89 | 142.95 | 593467.21 | 4151.60 2014-06-01 04:37:00 | 4147.27 | 4152.97 | 4133.73 | 4143.00 | 163.53 | 677850.03 | 4145.14 2014-06-01 04:38:00 | 4142.00 | 4143.15 | 4136.30 | 4142.89 | 150.36 | 622655.96 | 4141.18 2014-06-01 04:39:00 | 4142.87 | 4143.96 | 4131.00 | 4134.00 | 135.67 | 561132.17 | 4136.13 2014-06-01 04:40:00 | 4135.00 | 4150.00 | 4132.41 | 4142.78 | 193.02 | 798793.67 | 4138.42 2014-06-01 04:41:00 | 4142.78 | 4150.00 | 4140.00 | 4140.00 | 189.15 | 784281.67 | 4146.33 2014-06-01 04:42:00 | 4145.10 | 4147.36 | 4135.08 | 4142.16 | 132.11 | 547112.11 | 4141.37 2014-06-01 04:43:00 | 4142.16 | 4144.90 | 4135.00 | 4136.99 | 75.17 | 311166.89 | 4139.51 2014-06-01 04:44:00 | 4137.97 | 4138.86 | 4130.00 | 4130.00 | 155.67 | 643550.72 | 4134.18 2014-06-01 04:45:00 | 4130.00 | 4131.89 | 4111.00 | 4124.02 | 180.69 | 744997.16 | 4123.11 2014-06-01 04:46:00 | 4124.04 | 4131.41 | 4121.00 | 4131.41 | 135.58 | 559372.74 | 4125.72 2014-06-01 04:47:00 | 4129.29 | 4138.50 | 4126.22 | 4132.57 | 126.88 | 524457.95 | 4133.40 2014-06-01 04:48:00 | 4132.05 | 4138.02 | 4132.00 | 4138.02 | 199.86 | 826115.58 | 4133.57 2014-06-01 04:49:00 | 4138.02 | 4141.99 | 4131.20 | 4135.00 | 185.82 | 768860.70 | 4137.57 2014-06-01 04:50:00 | 4135.00 | 4135.00 | 4125.07 | 4125.07 | 172.88 | 714156.87 | 4130.89 2014-06-01 04:51:00 | 4125.98 | 4130.21 | 4125.08 | 4127.01 | 124.16 | 512509.37 | 4127.95 2014-06-01 04:52:00 | 4127.01 | 4134.00 | 4126.97 | 4131.98 | 138.09 | 570412.43 | 4130.67 2014-06-01 04:53:00 | 4131.98 | 4131.98 | 4126.00 | 4126.00 | 103.96 | 429167.20 | 4128.16 2014-06-01 04:54:00 | 4128.00 | 4136.02 | 4127.93 | 4134.00 | 193.49 | 799457.43 | 4131.82 2014-06-01 04:55:00 | 4134.57 | 4135.48 | 4101.00 | 4121.99 | 242.97 | 1001372.39 | 4121.31 2014-06-01 04:56:00 | 4120.05 | 4124.68 | 4100.03 | 4100.16 | 260.51 | 1069830.21 | 4106.63 2014-06-01 04:57:00 | 4105.87 | 4107.18 | 4091.01 | 4098.98 | 262.27 | 1075052.26 | 4099.08 2014-06-01 04:58:00 | 4098.98 | 4098.98 | 4090.50 | 4093.80 | 196.86 | 805790.61 | 4093.13 2014-06-01 04:59:00 | 4093.80 | 4105.00 | 4086.43 | 4096.00 | 357.63 | 1463018.66 | 4090.86 2014-06-01 05:00:00 | 4096.02 | 4110.00 | 4096.02 | 4107.81 | 278.57 | 1143501.41 | 4104.96 2014-06-01 05:01:00 | 4107.81 | 4114.46 | 4098.96 | 4102.87 | 162.13 | 665405.94 | 4104.13 2014-06-01 05:02:00 | 4101.59 | 4103.08 | 4098.98 | 4098.98 | 126.12 | 517212.88 | 4100.83 2014-06-01 05:03:00 | 4095.18 | 4109.80 | 4095.18 | 4107.06 | 135.00 | 553741.78 | 4101.94 2014-06-01 05:04:00 | 4107.04 | 4116.08 | 4107.03 | 4115.92 | 204.84 | 842120.69 | 4111.17 2014-06-01 05:05:00 | 4112.00 | 4116.98 | 4106.22 | 4110.96 | 145.22 | 597151.25 | 4112.02 2014-06-01 05:06:00 | 4110.96 | 4113.00 | 4107.00 | 4110.13 | 99.38 | 408357.86 | 4108.89 2014-06-01 05:07:00 | 4112.80 | 4125.02 | 4112.00 | 4125.02 | 109.91 | 452643.50 | 4118.31 2014-06-01 05:08:00 | 4125.04 | 4128.88 | 4119.94 | 4119.95 | 148.21 | 611137.09 | 4123.40 2014-06-01 05:09:00 | 4119.94 | 4119.94 | 4113.01 | 4114.06 | 100.88 | 415225.12 | 4116.07 2014-06-01 05:10:00 | 4114.11 | 4118.98 | 4102.88 | 4115.73 | 144.71 | 595424.82 | 4114.72 2014-06-01 05:11:00 | 4115.75 | 4116.98 | 4110.10 | 4113.07 | 89.54 | 368211.67 | 4112.44 2014-06-01 05:12:00 | 4113.13 | 4115.00 | 4109.04 | 4115.00 | 69.24 | 284730.80 | 4112.35 2014-06-01 05:13:00 | 4115.02 | 4117.03 | 4110.26 | 4113.00 | 105.03 | 432000.49 | 4112.96 2014-06-01 05:14:00 | 4113.00 | 4115.13 | 4107.03 | 4112.34 | 145.17 | 596702.73 | 4110.43 2014-06-01 05:15:00 | 4112.34 | 4115.22 | 4111.00 | 4113.04 | 77.62 | 319336.73 | 4114.00 2014-06-01 05:16:00 | 4113.04 | 4117.22 | 4113.04 | 4116.89 | 131.60 | 541509.31 | 4114.78 2014-06-01 05:17:00 | 4117.98 | 4118.00 | 4115.00 | 4116.00 | 87.94 | 362015.63 | 4116.53 2014-06-01 05:18:00 | 4115.02 | 4116.00 | 4113.00 | 4114.51 | 63.13 | 259720.96 | 4114.39 2014-06-01 05:19:00 | 4114.38 | 4114.51 | 4110.50 | 4113.17 | 68.49 | 281694.32 | 4113.17 2014-06-01 05:20:00 | 4114.48 | 4115.02 | 4112.13 | 4114.50 | 59.34 | 244101.02 | 4113.88 2014-06-01 05:21:00 | 4114.02 | 4115.02 | 4113.00 | 4113.13 | 75.53 | 310722.61 | 4113.68 2014-06-01 05:22:00 | 4113.01 | 4114.00 | 4110.00 | 4110.00 | 110.02 | 452345.34 | 4111.48 2014-06-01 05:23:00 | 4110.02 | 4111.97 | 4110.00 | 4110.00 | 61.18 | 251452.82 | 4110.05 2014-06-01 05:24:00 | 4110.05 | 4111.14 | 4109.10 | 4110.05 | 40.85 | 167902.17 | 4110.11 2014-06-01 05:25:00 | 4110.00 | 4110.05 | 4104.51 | 4108.00 | 68.64 | 281912.79 | 4107.42 2014-06-01 05:26:00 | 4108.84 | 4108.84 | 4100.00 | 4100.00 | 81.08 | 332647.75 | 4102.61 2014-06-01 05:27:00 | 4100.00 | 4100.85 | 4090.00 | 4090.00 | 112.55 | 460878.09 | 4095.06 2014-06-01 05:28:00 | 4093.00 | 4095.00 | 4085.00 | 4087.55 | 95.67 | 391270.72 | 4090.01 2014-06-01 05:29:00 | 4086.00 | 4086.02 | 4073.76 | 4080.00 | 211.78 | 864131.34 | 4080.40 2014-06-01 05:30:00 | 4080.00 | 4097.19 | 4079.01 | 4093.03 | 174.40 | 713013.06 | 4088.35 2014-06-01 05:31:00 | 4093.03 | 4097.11 | 4085.01 | 4089.92 | 130.26 | 533315.98 | 4094.24 2014-06-01 05:32:00 | 4090.00 | 4091.71 | 4085.08 | 4085.08 | 113.81 | 465336.44 | 4088.75 2014-06-01 05:33:00 | 4086.85 | 4094.00 | 4085.00 | 4093.80 | 74.24 | 303657.48 | 4089.99 2014-06-01 05:34:00 | 4094.03 | 4097.00 | 4090.68 | 4094.00 | 94.22 | 385756.89 | 4094.04 2014-06-01 05:35:00 | 4093.32 | 4095.00 | 4090.03 | 4092.13 | 44.63 | 182708.23 | 4093.66 2014-06-01 05:36:00 | 4092.18 | 4092.23 | 4087.97 | 4089.68 | 77.54 | 317131.15 | 4089.85 2014-06-01 05:37:00 | 4088.80 | 4091.00 | 4088.10 | 4088.82 | 69.12 | 282659.32 | 4089.58 2014-06-01 05:38:00 | 4088.02 | 4089.87 | 4087.00 | 4088.85 | 100.64 | 411401.08 | 4088.01 2014-06-01 05:39:00 | 4088.85 | 4088.87 | 4078.05 | 4078.05 | 102.19 | 417191.73 | 4082.39 2014-06-01 05:40:00 | 4078.05 | 4078.78 | 4051.00 | 4060.00 | 215.40 | 875429.51 | 4064.17 2014-06-01 05:41:00 | 4062.00 | 4070.02 | 4053.47 | 4068.50 | 156.83 | 637118.64 | 4062.40 2014-06-01 05:42:00 | 4067.04 | 4076.02 | 4066.21 | 4075.00 | 125.55 | 511169.60 | 4071.41 2014-06-01 05:43:00 | 4073.16 | 4074.84 | 4066.00 | 4069.05 | 97.20 | 395476.43 | 4068.81 2014-06-01 05:44:00 | 4069.12 | 4069.98 | 4063.60 | 4064.00 | 44.92 | 182677.67 | 4066.91 2014-06-01 05:45:00 | 4065.03 | 4066.93 | 4060.00 | 4066.56 | 103.35 | 419907.09 | 4062.96 2014-06-01 05:46:00 | 4066.58 | 4070.00 | 4060.00 | 4065.00 | 72.51 | 294810.46 | 4066.01 2014-06-01 05:47:00 | 4066.00 | 4067.03 | 4061.00 | 4062.89 | 60.09 | 244175.62 | 4063.84 2014-06-01 05:48:00 | 4062.86 | 4065.00 | 4060.00 | 4064.10 | 105.47 | 428520.40 | 4063.08 2014-06-01 05:49:00 | 4064.07 | 4072.02 | 4064.07 | 4072.02 | 51.01 | 207521.49 | 4068.33 2014-06-01 05:50:00 | 4071.28 | 4075.91 | 4067.96 | 4075.91 | 69.92 | 284817.33 | 4073.42 2014-06-01 05:51:00 | 4075.26 | 4081.00 | 4075.00 | 4075.91 | 140.98 | 574943.91 | 4078.14 2014-06-01 05:52:00 | 4075.91 | 4076.95 | 4073.00 | 4075.01 | 88.66 | 361309.23 | 4075.18 2014-06-01 05:53:00 | 4075.15 | 4082.03 | 4075.01 | 4079.23 | 72.87 | 297185.70 | 4078.36 2014-06-01 05:54:00 | 4080.00 | 4083.26 | 4078.00 | 4079.81 | 72.80 | 297164.11 | 4081.98 2014-06-01 05:55:00 | 4078.00 | 4079.40 | 4076.00 | 4077.08 | 67.88 | 276765.58 | 4077.58 2014-06-01 05:56:00 | 4078.72 | 4079.80 | 4074.03 | 4074.03 | 76.44 | 311606.60 | 4076.49 2014-06-01 05:57:00 | 4073.17 | 4073.98 | 4068.55 | 4070.79 | 95.33 | 388059.01 | 4070.56 2014-06-01 05:58:00 | 4070.76 | 4078.58 | 4069.11 | 4078.05 | 40.59 | 165378.43 | 4074.36 2014-06-01 05:59:00 | 4078.00 | 4078.00 | 4075.00 | 4075.52 | 81.29 | 331357.27 | 4076.04 2014-06-01 06:00:00 | 4075.52 | 4077.00 | 4073.00 | 4076.98 | 57.72 | 235246.81 | 4075.37 2014-06-01 06:01:00 | 4077.00 | 4080.03 | 4075.00 | 4079.03 | 33.80 | 137853.08 | 4078.13 2014-06-01 06:02:00 | 4079.93 | 4085.00 | 4078.11 | 4084.72 | 100.21 | 409028.78 | 4081.63 2014-06-01 06:03:00 | 4084.72 | 4095.00 | 4084.70 | 4095.00 | 167.20 | 683718.29 | 4089.27 2014-06-01 06:04:00 | 4095.00 | 4095.97 | 4090.00 | 4091.55 | 111.78 | 457403.55 | 4091.92 2014-06-01 06:05:00 | 4090.12 | 4091.52 | 4088.03 | 4088.16 | 58.18 | 237913.54 | 4089.55 2014-06-01 06:06:00 | 4088.11 | 4090.10 | 4088.00 | 4089.07 | 47.99 | 196230.63 | 4089.42 2014-06-01 06:07:00 | 4089.09 | 4089.96 | 4080.08 | 4084.00 | 35.48 | 144998.30 | 4086.42 2014-06-01 06:08:00 | 4084.08 | 4084.83 | 4080.08 | 4081.12 | 62.55 | 255397.24 | 4083.09 2014-06-01 06:09:00 | 4081.14 | 4083.00 | 4080.08 | 4082.15 | 37.79 | 154231.86 | 4081.07 2014-06-01 06:10:00 | 4082.19 | 4083.70 | 4079.07 | 4081.95 | 37.83 | 154379.20 | 4080.87 2014-06-01 06:11:00 | 4081.00 | 4086.00 | 4081.00 | 4085.89 | 49.63 | 202702.68 | 4083.95 2014-06-01 06:12:00 | 4085.89 | 4085.89 | 4083.11 | 4085.86 | 78.09 | 318914.23 | 4084.14 2014-06-01 06:13:00 | 4085.86 | 4088.02 | 4085.86 | 4088.02 | 71.97 | 294105.84 | 4086.79 2014-06-01 06:14:00 | 4088.00 | 4094.97 | 4088.00 | 4091.00 | 78.50 | 321132.40 | 4090.81 2014-06-01 06:15:00 | 4092.00 | 4093.98 | 4088.02 | 4089.50 | 74.79 | 305959.85 | 4090.92 2014-06-01 06:16:00 | 4089.50 | 4089.72 | 4088.09 | 4088.98 | 62.23 | 254479.91 | 4089.41 2014-06-01 06:17:00 | 4088.05 | 4088.94 | 4081.95 | 4085.22 | 54.13 | 221141.57 | 4085.38 2014-06-01 06:18:00 | 4086.00 | 4087.00 | 4085.20 | 4086.90 | 39.06 | 159592.82 | 4085.94 2014-06-01 06:19:00 | 4086.80 | 4091.98 | 4086.80 | 4090.22 | 40.32 | 164868.47 | 4089.51 2014-06-01 06:20:00 | 4090.29 | 4091.74 | 4087.77 | 4088.44 | 42.73 | 174782.43 | 4090.20 2014-06-01 06:21:00 | 4088.97 | 4092.64 | 4088.97 | 4090.96 | 35.81 | 146469.43 | 4090.30 2014-06-01 06:22:00 | 4090.29 | 4090.96 | 4089.16 | 4090.09 | 43.74 | 178875.36 | 4089.89 2014-06-01 06:23:00 | 4090.09 | 4090.13 | 4088.03 | 4088.60 | 29.55 | 120855.35 | 4089.31 2014-06-01 06:24:00 | 4089.02 | 4089.02 | 4080.00 | 4084.92 | 90.36 | 369125.05 | 4084.87 2014-06-01 06:25:00 | 4084.00 | 4084.00 | 4080.03 | 4080.21 | 48.73 | 198902.52 | 4081.64 2014-06-01 06:26:00 | 4081.06 | 4081.85 | 4079.11 | 4079.19 | 88.22 | 359942.94 | 4080.29 2014-06-01 06:27:00 | 4079.80 | 4081.44 | 4079.00 | 4080.07 | 63.70 | 259899.95 | 4080.06 2014-06-01 06:28:00 | 4081.97 | 4085.00 | 4081.87 | 4084.22 | 58.77 | 240012.95 | 4084.01 2014-06-01 06:29:00 | 4085.00 | 4087.02 | 4084.56 | 4084.93 | 27.16 | 110962.48 | 4085.36 2014-06-01 06:30:00 | 4085.00 | 4087.34 | 4084.99 | 4087.04 | 17.61 | 71984.10 | 4086.52 2014-06-01 06:31:00 | 4087.00 | 4089.63 | 4086.10 | 4089.49 | 28.31 | 115722.36 | 4087.97 2014-06-01 06:32:00 | 4089.51 | 4090.96 | 4086.10 | 4086.10 | 42.90 | 175360.09 | 4087.65 2014-06-01 06:33:00 | 4086.12 | 4086.28 | 4085.00 | 4085.98 | 15.24 | 62279.56 | 4086.05 2014-06-01 06:34:00 | 4085.96 | 4085.96 | 4084.93 | 4084.93 | 25.34 | 103534.44 | 4085.17 2014-06-01 06:35:00 | 4084.83 | 4084.83 | 4083.01 | 4083.94 | 26.17 | 106896.34 | 4084.07 2014-06-01 06:36:00 | 4083.10 | 4083.94 | 4081.99 | 4081.99 | 20.33 | 83010.80 | 4082.57 2014-06-01 06:37:00 | 4082.28 | 4083.00 | 4081.14 | 4081.41 | 37.21 | 151897.34 | 4081.95 2014-06-01 06:38:00 | 4081.59 | 4084.00 | 4081.00 | 4082.91 | 55.94 | 228402.15 | 4082.69 2014-06-01 06:39:00 | 4082.93 | 4083.50 | 4082.93 | 4083.30 | 13.69 | 55879.06 | 4083.23 2014-06-01 06:40:00 | 4083.30 | 4087.01 | 4083.02 | 4085.05 | 19.75 | 80674.93 | 4083.98 2014-06-01 06:41:00 | 4086.38 | 4089.80 | 4086.38 | 4089.72 | 51.84 | 211935.85 | 4088.11 2014-06-01 06:42:00 | 4089.80 | 4093.01 | 4088.00 | 4091.00 | 67.29 | 275239.38 | 4090.53 2014-06-01 06:43:00 | 4091.00 | 4091.00 | 4088.06 | 4089.14 | 41.79 | 170940.65 | 4090.08 2014-06-01 06:44:00 | 4089.14 | 4089.98 | 4085.18 | 4086.86 | 47.41 | 193831.72 | 4088.59 2014-06-01 06:45:00 | 4086.86 | 4088.00 | 4085.30 | 4088.00 | 42.93 | 175450.94 | 4086.91 2014-06-01 06:46:00 | 4087.14 | 4090.02 | 4087.12 | 4088.72 | 49.76 | 203446.78 | 4088.89 2014-06-01 06:47:00 | 4089.00 | 4092.00 | 4089.00 | 4092.00 | 26.26 | 107417.41 | 4090.85 2014-06-01 06:48:00 | 4092.02 | 4099.00 | 4091.54 | 4099.00 | 150.00 | 614474.31 | 4096.47 2014-06-01 06:49:00 | 4099.00 | 4114.99 | 4099.00 | 4110.05 | 189.06 | 776222.39 | 4105.76 2014-06-01 06:50:00 | 4110.05 | 4113.02 | 4104.23 | 4111.19 | 85.30 | 350640.46 | 4110.77 2014-06-01 06:51:00 | 4112.00 | 4122.00 | 4111.18 | 4120.00 | 239.36 | 985517.16 | 4117.32 2014-06-01 06:52:00 | 4120.00 | 4124.80 | 4116.09 | 4117.66 | 221.64 | 913275.98 | 4120.52 2014-06-01 06:53:00 | 4116.21 | 4132.99 | 4116.00 | 4125.29 | 221.16 | 911813.06 | 4122.90 2014-06-01 06:54:00 | 4127.33 | 4131.73 | 4124.88 | 4124.88 | 67.11 | 277046.90 | 4128.37 2014-06-01 06:55:00 | 4124.96 | 4124.96 | 4115.00 | 4117.00 | 120.07 | 494677.07 | 4119.91 2014-06-01 06:56:00 | 4117.00 | 4123.30 | 4115.02 | 4123.30 | 104.93 | 432425.64 | 4121.01 2014-06-01 06:57:00 | 4123.27 | 4125.00 | 4120.07 | 4120.19 | 85.96 | 354373.31 | 4122.54 2014-06-01 06:58:00 | 4121.92 | 4121.92 | 4118.00 | 4118.00 | 77.28 | 318380.80 | 4119.73 2014-06-01 06:59:00 | 4117.08 | 4118.00 | 4110.01 | 4112.97 | 67.80 | 278930.98 | 4113.90 2014-06-01 07:00:00 | 4113.22 | 4116.94 | 4111.22 | 4115.41 | 92.84 | 381991.58 | 4114.52 2014-06-01 07:01:00 | 4114.02 | 4120.00 | 4114.00 | 4120.00 | 82.62 | 340112.26 | 4116.39 2014-06-01 07:02:00 | 4118.00 | 4120.89 | 4117.09 | 4120.05 | 73.96 | 304711.04 | 4119.78 2014-06-01 07:03:00 | 4120.09 | 4125.00 | 4120.07 | 4124.05 | 89.90 | 370744.85 | 4123.92 2014-06-01 07:04:00 | 4125.00 | 4127.00 | 4121.09 | 4121.19 | 126.03 | 519907.84 | 4125.17 2014-06-01 07:05:00 | 4122.00 | 4123.86 | 4118.08 | 4118.08 | 122.06 | 502957.55 | 4120.61 2014-06-01 07:06:00 | 4118.14 | 4127.99 | 4116.87 | 4119.98 | 103.01 | 424417.12 | 4120.27 2014-06-01 07:07:00 | 4119.96 | 4122.88 | 4119.02 | 4122.00 | 62.17 | 256208.91 | 4121.23 2014-06-01 07:08:00 | 4122.80 | 4122.80 | 4121.92 | 4122.03 | 37.93 | 156366.43 | 4122.28 2014-06-01 07:09:00 | 4122.64 | 4124.48 | 4118.00 | 4120.75 | 90.57 | 373404.95 | 4123.06 2014-06-01 07:10:00 | 4120.82 | 4123.08 | 4119.31 | 4119.31 | 43.25 | 178231.27 | 4120.95 2014-06-01 07:11:00 | 4119.00 | 4119.00 | 4114.54 | 4115.57 | 39.82 | 163886.36 | 4116.09 2014-06-01 07:12:00 | 4115.48 | 4115.48 | 4110.00 | 4112.00 | 63.51 | 261146.38 | 4111.83 2014-06-01 07:13:00 | 4111.96 | 4115.00 | 4111.05 | 4114.00 | 43.87 | 180443.73 | 4113.24 2014-06-01 07:14:00 | 4114.59 | 4115.00 | 4113.02 | 4114.55 | 106.89 | 439778.86 | 4114.31 2014-06-01 07:15:00 | 4113.07 | 4116.03 | 4113.00 | 4116.01 | 38.61 | 158865.72 | 4115.05 2014-06-01 07:16:00 | 4116.03 | 4117.00 | 4113.78 | 4114.00 | 72.94 | 300177.80 | 4115.29 2014-06-01 07:17:00 | 4114.00 | 4114.86 | 4100.00 | 4100.91 | 104.43 | 428826.63 | 4106.47 2014-06-01 07:18:00 | 4100.91 | 4107.00 | 4083.00 | 4097.01 | 229.59 | 941086.48 | 4099.01 2014-06-01 07:19:00 | 4095.02 | 4099.90 | 4085.00 | 4087.00 | 190.63 | 780333.22 | 4093.36 2014-06-01 07:20:00 | 4087.00 | 4100.11 | 4087.00 | 4098.09 | 79.57 | 325786.96 | 4094.50 2014-06-01 07:21:00 | 4098.09 | 4103.03 | 4097.28 | 4102.56 | 118.79 | 487062.56 | 4100.06 2014-06-01 07:22:00 | 4102.99 | 4108.00 | 4093.50 | 4100.00 | 132.15 | 542333.94 | 4104.02 2014-06-01 07:23:00 | 4100.00 | 4101.47 | 4095.10 | 4095.10 | 81.71 | 334724.85 | 4096.70 2014-06-01 07:24:00 | 4095.24 | 4097.86 | 4095.00 | 4097.55 | 35.13 | 143907.86 | 4096.79 2014-06-01 07:25:00 | 4097.36 | 4101.51 | 4096.74 | 4101.02 | 127.47 | 522523.37 | 4099.35 2014-06-01 07:26:00 | 4101.04 | 4102.98 | 4099.95 | 4100.00 | 71.11 | 291599.78 | 4100.92 2014-06-01 07:27:00 | 4100.00 | 4101.00 | 4097.95 | 4097.95 | 70.78 | 290131.53 | 4099.29 2014-06-01 07:28:00 | 4097.93 | 4097.93 | 4090.00 | 4090.00 | 116.46 | 476773.39 | 4093.74 2014-06-01 07:29:00 | 4090.00 | 4099.03 | 4089.97 | 4098.00 | 52.77 | 216078.68 | 4094.42 2014-06-01 07:30:00 | 4098.09 | 4103.02 | 4097.01 | 4100.00 | 82.15 | 336860.33 | 4100.45 2014-06-01 07:31:00 | 4099.73 | 4102.02 | 4098.07 | 4099.00 | 80.56 | 330263.96 | 4099.75 2014-06-01 07:32:00 | 4098.91 | 4098.91 | 4091.90 | 4092.01 | 54.71 | 223991.42 | 4093.86 2014-06-01 07:33:00 | 4091.97 | 4095.96 | 4091.00 | 4095.85 | 56.18 | 229934.14 | 4092.74 2014-06-01 07:34:00 | 4095.85 | 4098.93 | 4095.00 | 4096.00 | 51.92 | 212710.99 | 4096.98 2014-06-01 07:35:00 | 4095.96 | 4100.00 | 4090.00 | 4093.28 | 155.09 | 635040.31 | 4094.76 2014-06-01 07:36:00 | 4093.94 | 4100.00 | 4093.00 | 4099.00 | 67.47 | 276425.24 | 4097.13 2014-06-01 07:37:00 | 4097.00 | 4102.50 | 4097.00 | 4101.00 | 126.93 | 520427.89 | 4099.99 2014-06-01 07:38:00 | 4101.02 | 4103.00 | 4100.00 | 4102.98 | 73.10 | 299841.58 | 4101.74 2014-06-01 07:39:00 | 4102.96 | 4102.98 | 4096.00 | 4097.37 | 87.09 | 356896.85 | 4097.88 2014-06-01 07:40:00 | 4097.37 | 4099.92 | 4096.89 | 4098.12 | 44.57 | 182645.23 | 4097.94 2014-06-01 07:41:00 | 4098.12 | 4101.54 | 4097.87 | 4099.97 | 48.70 | 199664.61 | 4100.14 2014-06-01 07:42:00 | 4099.00 | 4101.93 | 4098.07 | 4100.93 | 45.25 | 185499.44 | 4099.62 2014-06-01 07:43:00 | 4100.93 | 4101.12 | 4098.57 | 4098.57 | 21.09 | 86475.30 | 4100.88 2014-06-01 07:44:00 | 4099.00 | 4101.06 | 4097.96 | 4101.04 | 30.56 | 125304.45 | 4099.87 2014-06-01 07:45:00 | 4101.04 | 4101.06 | 4100.10 | 4101.06 | 34.96 | 143357.18 | 4100.84 2014-06-01 07:46:00 | 4101.06 | 4103.00 | 4099.05 | 4101.52 | 87.99 | 360918.24 | 4102.04 2014-06-01 07:47:00 | 4101.54 | 4102.00 | 4099.98 | 4100.00 | 48.45 | 198662.72 | 4100.62 2014-06-01 07:48:00 | 4099.96 | 4101.29 | 4099.96 | 4099.97 | 53.80 | 220598.54 | 4100.57 2014-06-01 07:49:00 | 4099.01 | 4099.01 | 4094.90 | 4094.90 | 44.71 | 183140.28 | 4096.46 2014-06-01 07:50:00 | 4094.88 | 4094.88 | 4091.00 | 4091.01 | 69.44 | 284176.75 | 4092.58 2014-06-01 07:51:00 | 4091.01 | 4092.90 | 4090.00 | 4091.98 | 53.92 | 220573.83 | 4090.46 2014-06-01 07:52:00 | 4091.33 | 4092.87 | 4081.01 | 4082.22 | 118.98 | 486077.41 | 4085.51 2014-06-01 07:53:00 | 4083.00 | 4086.98 | 4081.01 | 4085.00 | 66.48 | 271489.86 | 4083.54 2014-06-01 07:54:00 | 4084.95 | 4086.07 | 4083.87 | 4084.21 | 77.64 | 317160.20 | 4085.06 2014-06-01 07:55:00 | 4084.23 | 4085.78 | 4074.98 | 4075.98 | 150.81 | 615103.47 | 4078.66 2014-06-01 07:56:00 | 4075.11 | 4077.00 | 4068.93 | 4068.93 | 137.93 | 561698.65 | 4072.29 2014-06-01 07:57:00 | 4068.68 | 4077.00 | 4068.51 | 4077.00 | 100.89 | 410873.47 | 4072.61 2014-06-01 07:58:00 | 4077.00 | 4080.00 | 4070.12 | 4075.00 | 148.58 | 605470.19 | 4075.15 2014-06-01 07:59:00 | 4075.00 | 4077.81 | 4074.94 | 4075.24 | 77.32 | 315157.00 | 4075.90 2014-06-01 08:00:00 | 4075.27 | 4076.70 | 4072.20 | 4075.00 | 107.80 | 439249.68 | 4074.75 2014-06-01 08:01:00 | 4074.93 | 4082.90 | 4074.02 | 4080.11 | 41.45 | 169047.67 | 4078.75 2014-06-01 08:02:00 | 4080.45 | 4086.00 | 4080.00 | 4085.08 | 96.06 | 392183.23 | 4082.90 2014-06-01 08:03:00 | 4085.08 | 4087.03 | 4083.00 | 4084.90 | 55.26 | 225778.27 | 4085.67 2014-06-01 08:04:00 | 4083.03 | 4084.53 | 4075.00 | 4079.46 | 72.91 | 297546.00 | 4080.84 2014-06-01 08:05:00 | 4077.00 | 4081.93 | 4076.02 | 4076.10 | 77.15 | 314716.31 | 4079.49 2014-06-01 08:06:00 | 4076.70 | 4077.69 | 4071.21 | 4073.10 | 135.15 | 550581.91 | 4073.98 2014-06-01 08:07:00 | 4074.00 | 4074.97 | 4071.21 | 4072.00 | 77.14 | 314179.02 | 4072.84 2014-06-01 08:08:00 | 4072.90 | 4072.96 | 4068.51 | 4068.51 | 86.70 | 352901.18 | 4070.37 2014-06-01 08:09:00 | 4068.53 | 4068.96 | 4060.00 | 4065.28 | 92.89 | 377581.12 | 4064.73 2014-06-01 08:10:00 | 4065.84 | 4074.00 | 4065.24 | 4073.96 | 110.85 | 450945.55 | 4068.00 2014-06-01 08:11:00 | 4073.96 | 4079.19 | 4072.85 | 4076.02 | 94.90 | 386735.38 | 4075.27 2014-06-01 08:12:00 | 4076.02 | 4080.00 | 4074.20 | 4079.69 | 94.85 | 386849.54 | 4078.41 2014-06-01 08:13:00 | 4078.04 | 4083.02 | 4076.84 | 4078.98 | 94.77 | 386594.47 | 4079.21 2014-06-01 08:14:00 | 4078.98 | 4078.98 | 4072.00 | 4072.86 | 27.46 | 111871.72 | 4074.28 2014-06-01 08:15:00 | 4072.00 | 4073.10 | 4070.89 | 4073.10 | 29.09 | 118439.36 | 4072.04 2014-06-01 08:16:00 | 4073.10 | 4079.14 | 4073.10 | 4079.14 | 21.80 | 88872.03 | 4076.32 2014-06-01 08:17:00 | 4079.18 | 4080.79 | 4075.00 | 4078.87 | 75.49 | 307814.60 | 4077.55 2014-06-01 08:18:00 | 4078.87 | 4080.00 | 4078.87 | 4079.26 | 65.23 | 266116.12 | 4079.41 2014-06-01 08:19:00 | 4080.00 | 4082.00 | 4080.00 | 4082.00 | 40.02 | 163310.28 | 4081.02 2014-06-01 08:20:00 | 4082.04 | 4083.00 | 4081.07 | 4083.00 | 27.12 | 110721.40 | 4082.50 2014-06-01 08:21:00 | 4082.95 | 4083.00 | 4080.98 | 4080.98 | 48.82 | 199317.27 | 4082.36 2014-06-01 08:22:00 | 4080.98 | 4082.00 | 4080.11 | 4080.51 | 30.02 | 122488.19 | 4080.63 2014-06-01 08:23:00 | 4080.56 | 4080.56 | 4073.21 | 4077.05 | 73.02 | 297714.04 | 4076.99 2014-06-01 08:24:00 | 4076.85 | 4076.85 | 4073.42 | 4073.50 | 29.20 | 119004.78 | 4075.09 2014-06-01 08:25:00 | 4073.99 | 4077.02 | 4073.21 | 4077.02 | 45.09 | 183720.56 | 4074.80 2014-06-01 08:26:00 | 4077.12 | 4077.18 | 4075.70 | 4075.98 | 12.31 | 50163.81 | 4076.70 2014-06-01 08:27:00 | 4075.02 | 4075.96 | 4072.20 | 4074.09 | 35.85 | 146058.36 | 4074.49 2014-06-01 08:28:00 | 4075.00 | 4075.02 | 4074.07 | 4074.09 | 7.31 | 29787.80 | 4074.38 2014-06-01 08:29:00 | 4074.09 | 4074.99 | 4073.00 | 4073.18 | 69.00 | 281080.96 | 4073.87 2014-06-01 08:30:00 | 4073.20 | 4078.07 | 4073.20 | 4078.07 | 27.72 | 112986.14 | 4076.71 2014-06-01 08:31:00 | 4078.07 | 4095.00 | 4077.31 | 4086.35 | 162.26 | 663051.37 | 4086.28 2014-06-01 08:32:00 | 4086.72 | 4090.00 | 4086.27 | 4089.01 | 57.04 | 233219.73 | 4088.78 2014-06-01 08:33:00 | 4089.80 | 4092.96 | 4089.15 | 4089.80 | 87.72 | 358773.47 | 4090.22 2014-06-01 08:34:00 | 4089.80 | 4090.00 | 4081.00 | 4085.97 | 82.25 | 336250.87 | 4088.21 2014-06-01 08:35:00 | 4085.97 | 4086.92 | 4080.72 | 4080.72 | 56.36 | 230159.72 | 4083.67 2014-06-01 08:36:00 | 4080.00 | 4090.00 | 4070.00 | 4088.98 | 74.64 | 304455.82 | 4078.88 2014-06-01 08:37:00 | 4084.06 | 4087.00 | 4080.00 | 4081.87 | 42.93 | 175325.30 | 4083.98 2014-06-01 08:38:00 | 4081.87 | 4086.39 | 4080.30 | 4086.12 | 41.83 | 170833.20 | 4083.79 2014-06-01 08:39:00 | 4087.00 | 4087.88 | 4086.21 | 4086.42 | 18.64 | 76166.79 | 4086.86 2014-06-01 08:40:00 | 4086.00 | 4086.00 | 4084.96 | 4085.98 | 27.56 | 112599.83 | 4085.33 2014-06-01 08:41:00 | 4086.04 | 4090.00 | 4086.00 | 4090.00 | 51.81 | 211799.45 | 4088.00 2014-06-01 08:42:00 | 4090.00 | 4090.88 | 4088.00 | 4089.17 | 30.26 | 123754.09 | 4090.10 2014-06-01 08:43:00 | 4089.27 | 4089.27 | 4084.37 | 4086.00 | 58.66 | 239724.53 | 4086.40 2014-06-01 08:44:00 | 4085.03 | 4088.00 | 4084.00 | 4085.85 | 49.53 | 202308.45 | 4084.81 2014-06-01 08:45:00 | 4085.85 | 4088.14 | 4085.85 | 4088.00 | 24.00 | 98087.07 | 4086.96 2014-06-01 08:46:00 | 4087.99 | 4088.11 | 4086.24 | 4088.00 | 35.80 | 146362.72 | 4087.89 2014-06-01 08:47:00 | 4087.04 | 4087.04 | 4085.98 | 4086.95 | 23.17 | 94688.37 | 4086.50 2014-06-01 08:48:00 | 4086.87 | 4087.98 | 4086.24 | 4087.94 | 33.06 | 135113.93 | 4087.18 2014-06-01 08:49:00 | 4087.94 | 4090.01 | 4087.43 | 4090.01 | 57.72 | 235975.34 | 4088.28 2014-06-01 08:50:00 | 4090.00 | 4097.00 | 4090.00 | 4096.97 | 105.06 | 430257.84 | 4095.28 2014-06-01 08:51:00 | 4096.97 | 4100.00 | 4093.40 | 4095.00 | 121.31 | 497055.99 | 4097.57 2014-06-01 08:52:00 | 4095.04 | 4096.32 | 4095.00 | 4095.02 | 29.41 | 120454.35 | 4095.83 2014-06-01 08:53:00 | 4095.02 | 4096.00 | 4094.00 | 4095.08 | 46.20 | 189194.50 | 4095.12 2014-06-01 08:54:00 | 4095.46 | 4096.32 | 4095.44 | 4096.32 | 14.45 | 59181.06 | 4096.14 2014-06-01 08:55:00 | 4095.84 | 4097.88 | 4095.59 | 4096.28 | 99.91 | 409275.57 | 4096.52 2014-06-01 08:56:00 | 4096.29 | 4098.00 | 4096.00 | 4097.08 | 42.22 | 173000.49 | 4097.30 2014-06-01 08:57:00 | 4097.10 | 4098.00 | 4095.00 | 4096.05 | 34.81 | 142608.65 | 4096.77 2014-06-01 08:58:00 | 4096.07 | 4097.80 | 4096.07 | 4097.80 | 74.91 | 306936.13 | 4097.23 2014-06-01 08:59:00 | 4097.04 | 4097.04 | 4096.05 | 4096.07 | 20.67 | 84678.55 | 4096.69 2014-06-01 09:00:00 | 4096.86 | 4097.80 | 4096.05 | 4096.46 | 72.84 | 298442.22 | 4097.17 2014-06-01 09:01:00 | 4096.48 | 4097.74 | 4093.31 | 4093.34 | 21.24 | 87000.08 | 4095.86 2014-06-01 09:02:00 | 4094.48 | 4094.50 | 4087.02 | 4087.02 | 51.91 | 212353.37 | 4090.56 2014-06-01 09:03:00 | 4088.89 | 4093.00 | 4085.38 | 4089.00 | 54.68 | 223595.50 | 4089.16 2014-06-01 09:04:00 | 4089.02 | 4089.37 | 4088.00 | 4088.00 | 19.94 | 81534.20 | 4088.98 2014-06-01 09:05:00 | 4088.00 | 4089.00 | 4087.03 | 4087.97 | 53.68 | 219449.93 | 4087.96 2014-06-01 09:06:00 | 4087.93 | 4088.85 | 4084.02 | 4084.88 | 44.18 | 180535.80 | 4086.18 2014-06-01 09:07:00 | 4084.86 | 4087.00 | 4084.86 | 4087.00 | 34.37 | 140428.05 | 4085.89 2014-06-01 09:08:00 | 4087.99 | 4091.08 | 4087.39 | 4090.90 | 41.64 | 170309.13 | 4089.74 2014-06-01 09:09:00 | 4090.10 | 4091.00 | 4088.90 | 4090.02 | 24.63 | 100748.86 | 4090.33 2014-06-01 09:10:00 | 4089.40 | 4090.73 | 4088.00 | 4088.00 | 22.00 | 89966.22 | 4089.75 2014-06-01 09:11:00 | 4089.23 | 4089.23 | 4085.00 | 4087.62 | 11.22 | 45839.51 | 4087.34 2014-06-01 09:12:00 | 4087.65 | 4088.00 | 4086.00 | 4086.76 | 31.32 | 128018.72 | 4087.05 2014-06-01 09:13:00 | 4087.17 | 4087.89 | 4085.00 | 4085.00 | 48.27 | 197242.76 | 4086.58 2014-06-01 09:14:00 | 4084.90 | 4084.90 | 4079.96 | 4083.00 | 97.08 | 396167.98 | 4080.84 2014-06-01 09:15:00 | 4082.00 | 4083.00 | 4077.00 | 4082.67 | 68.87 | 281066.95 | 4081.06 2014-06-01 09:16:00 | 4083.00 | 4086.00 | 4083.00 | 4086.00 | 45.57 | 186123.70 | 4084.62 2014-06-01 09:17:00 | 4086.02 | 4086.06 | 4084.26 | 4084.40 | 42.25 | 172596.67 | 4085.42 2014-06-01 09:18:00 | 4085.32 | 4088.00 | 4084.40 | 4087.67 | 36.50 | 149138.94 | 4086.22 2014-06-01 09:19:00 | 4087.00 | 4087.63 | 4082.98 | 4084.14 | 22.56 | 92160.12 | 4085.11 2014-06-01 09:20:00 | 4084.22 | 4085.95 | 4084.00 | 4084.02 | 20.31 | 82958.14 | 4084.19 2014-06-01 09:21:00 | 4084.12 | 4084.86 | 4082.75 | 4083.47 | 30.25 | 123503.36 | 4083.30 2014-06-01 09:22:00 | 4082.98 | 4084.00 | 4082.01 | 4083.44 | 44.30 | 180885.13 | 4082.91 2014-06-01 09:23:00 | 4083.44 | 4083.44 | 4079.98 | 4079.98 | 42.97 | 175382.62 | 4081.61 2014-06-01 09:24:00 | 4079.98 | 4083.00 | 4079.46 | 4080.95 | 37.38 | 152549.25 | 4080.71 2014-06-01 09:25:00 | 4079.72 | 4083.00 | 4079.72 | 4083.00 | 40.52 | 165383.35 | 4081.32 2014-06-01 09:26:00 | 4084.00 | 4086.00 | 4082.33 | 4084.07 | 24.93 | 101812.00 | 4084.08 2014-06-01 09:27:00 | 4085.00 | 4085.00 | 4082.00 | 4082.00 | 11.00 | 44944.30 | 4084.36 2014-06-01 09:28:00 | 4081.98 | 4082.02 | 4081.12 | 4082.02 | 12.43 | 50725.04 | 4081.84 2014-06-01 09:29:00 | 4083.00 | 4083.02 | 4077.00 | 4077.00 | 38.89 | 158662.59 | 4079.99 2014-06-01 09:30:00 | 4076.96 | 4076.96 | 4073.02 | 4073.81 | 55.38 | 225666.59 | 4074.58 2014-06-01 09:31:00 | 4074.98 | 4082.00 | 4074.98 | 4080.96 | 47.39 | 193321.14 | 4079.28 2014-06-01 09:32:00 | 4080.98 | 4082.92 | 4080.19 | 4081.26 | 70.59 | 288138.00 | 4081.62 2014-06-01 09:33:00 | 4082.90 | 4084.00 | 4080.00 | 4081.46 | 27.75 | 113275.06 | 4082.43 2014-06-01 09:34:00 | 4081.46 | 4081.46 | 4075.00 | 4075.00 | 43.19 | 176123.65 | 4078.26 2014-06-01 09:35:00 | 4076.05 | 4077.04 | 4074.87 | 4077.04 | 37.68 | 153568.62 | 4075.49 2014-06-01 09:36:00 | 4077.95 | 4083.88 | 4077.95 | 4083.88 | 16.40 | 66950.37 | 4081.34 2014-06-01 09:37:00 | 4082.03 | 4083.72 | 4081.00 | 4081.02 | 33.74 | 137742.89 | 4082.00 2014-06-01 09:38:00 | 4080.96 | 4090.00 | 4080.11 | 4089.01 | 79.32 | 324198.09 | 4087.01 2014-06-01 09:39:00 | 4089.00 | 4093.32 | 4088.98 | 4090.84 | 69.63 | 284845.37 | 4090.73 2014-06-01 09:40:00 | 4091.00 | 4091.82 | 4089.93 | 4090.02 | 24.82 | 101562.85 | 4091.48 2014-06-01 09:41:00 | 4090.02 | 4090.95 | 4083.04 | 4084.98 | 68.01 | 277997.81 | 4087.54 2014-06-01 09:42:00 | 4084.93 | 4087.34 | 4083.00 | 4085.00 | 66.88 | 273137.51 | 4084.18 2014-06-01 09:43:00 | 4086.06 | 4089.88 | 4086.06 | 4089.86 | 25.98 | 106204.73 | 4087.31 2014-06-01 09:44:00 | 4089.08 | 4092.33 | 4089.06 | 4091.98 | 24.81 | 101489.07 | 4090.49 2014-06-01 09:45:00 | 4091.98 | 4095.98 | 4091.96 | 4094.64 | 43.08 | 176354.20 | 4093.83 2014-06-01 09:46:00 | 4094.91 | 4096.00 | 4094.91 | 4095.02 | 46.05 | 188607.13 | 4095.53 2014-06-01 09:47:00 | 4095.04 | 4097.95 | 4094.02 | 4094.97 | 52.61 | 215464.53 | 4095.58 2014-06-01 09:48:00 | 4094.02 | 4094.02 | 4088.06 | 4089.00 | 31.59 | 129236.56 | 4090.80 2014-06-01 09:49:00 | 4089.91 | 4091.00 | 4088.00 | 4090.91 | 96.62 | 395191.78 | 4090.08 2014-06-01 09:50:00 | 4091.00 | 4091.90 | 4090.95 | 4091.88 | 28.71 | 117478.96 | 4091.78 2014-06-01 09:51:00 | 4090.95 | 4090.95 | 4090.00 | 4090.00 | 12.48 | 51063.28 | 4090.30 2014-06-01 09:52:00 | 4089.86 | 4089.87 | 4089.81 | 4089.83 | 3.70 | 15124.27 | 4089.85 2014-06-01 09:53:00 | 4089.00 | 4090.95 | 4088.18 | 4090.95 | 15.24 | 62313.39 | 4089.88 2014-06-01 09:54:00 | 4091.00 | 4093.00 | 4091.00 | 4093.00 | 3.34 | 13652.13 | 4092.36 2014-06-01 09:55:00 | 4093.94 | 4093.96 | 4092.16 | 4093.00 | 18.67 | 76433.96 | 4093.29 2014-06-01 09:56:00 | 4092.96 | 4092.96 | 4089.98 | 4092.13 | 30.44 | 124513.79 | 4091.14 2014-06-01 09:57:00 | 4092.19 | 4093.00 | 4092.00 | 4093.00 | 18.04 | 73825.55 | 4092.55 2014-06-01 09:58:00 | 4093.96 | 4095.00 | 4093.04 | 4094.49 | 33.63 | 137678.61 | 4094.17 2014-06-01 09:59:00 | 4093.23 | 4095.00 | 4089.70 | 4090.28 | 46.16 | 188880.45 | 4091.51 2014-06-01 10:00:00 | 4094.31 | 4094.91 | 4090.65 | 4090.65 | 13.00 | 53163.38 | 4091.06 2014-06-01 10:01:00 | 4090.34 | 4091.00 | 4090.10 | 4090.10 | 27.50 | 112495.51 | 4090.60 2014-06-01 10:02:00 | 4091.32 | 4091.91 | 4090.11 | 4091.00 | 14.33 | 58607.91 | 4090.73 2014-06-01 10:03:00 | 4090.07 | 4090.27 | 4089.02 | 4089.65 | 25.77 | 105375.63 | 4089.88 2014-06-01 10:04:00 | 4089.69 | 4092.33 | 4088.94 | 4090.06 | 22.35 | 91407.53 | 4089.82 2014-06-01 10:05:00 | 4090.06 | 4091.62 | 4090.06 | 4090.11 | 15.06 | 61618.86 | 4090.74 2014-06-01 10:06:00 | 4090.11 | 4092.06 | 4089.97 | 4091.00 | 13.10 | 53559.58 | 4090.08 2014-06-01 10:07:00 | 4091.97 | 4092.96 | 4090.35 | 4092.07 | 28.23 | 115513.95 | 4091.60 2014-06-01 10:08:00 | 4092.16 | 4094.72 | 4092.16 | 4094.72 | 27.46 | 112412.12 | 4093.52 2014-06-01 10:09:00 | 4094.13 | 4095.00 | 4093.50 | 4095.00 | 25.11 | 102822.17 | 4094.38 2014-06-01 10:10:00 | 4095.04 | 4098.00 | 4095.00 | 4097.02 | 37.60 | 154021.33 | 4096.53 2014-06-01 10:11:00 | 4097.98 | 4100.00 | 4095.30 | 4100.00 | 71.04 | 291093.85 | 4097.37 2014-06-01 10:12:00 | 4098.00 | 4114.88 | 4097.86 | 4106.00 | 182.30 | 747877.44 | 4102.36 2014-06-01 10:13:00 | 4106.00 | 4108.80 | 4102.99 | 4107.53 | 82.11 | 337177.92 | 4106.47 2014-06-01 10:14:00 | 4107.55 | 4116.00 | 4107.53 | 4115.00 | 116.88 | 480643.57 | 4112.46 2014-06-01 10:15:00 | 4116.02 | 4119.97 | 4115.00 | 4119.97 | 118.13 | 486334.17 | 4116.87 2014-06-01 10:16:00 | 4119.95 | 4124.12 | 4118.05 | 4123.00 | 137.44 | 566421.43 | 4121.38 2014-06-01 10:17:00 | 4122.98 | 4124.24 | 4118.00 | 4119.99 | 96.45 | 397522.80 | 4121.46 2014-06-01 10:18:00 | 4119.99 | 4120.12 | 4112.47 | 4117.99 | 91.00 | 374698.06 | 4117.74 2014-06-01 10:19:00 | 4117.99 | 4119.06 | 4114.01 | 4117.00 | 47.58 | 195928.17 | 4117.52 2014-06-01 10:20:00 | 4116.99 | 4117.00 | 4105.08 | 4115.00 | 119.27 | 490658.49 | 4113.98 2014-06-01 10:21:00 | 4116.00 | 4119.69 | 4114.72 | 4119.69 | 86.06 | 354287.71 | 4116.99 2014-06-01 10:22:00 | 4119.69 | 4120.91 | 4118.94 | 4119.00 | 78.38 | 322931.96 | 4119.87 2014-06-01 10:23:00 | 4119.69 | 4122.62 | 4118.42 | 4118.94 | 62.90 | 259194.33 | 4120.67 2014-06-01 10:24:00 | 4118.80 | 4119.98 | 4115.74 | 4115.74 | 36.94 | 152084.80 | 4117.30 2014-06-01 10:25:00 | 4115.00 | 4115.00 | 4112.03 | 4114.98 | 50.90 | 209385.68 | 4113.43 2014-06-01 10:26:00 | 4115.00 | 4118.00 | 4115.00 | 4117.00 | 25.63 | 105494.07 | 4116.52 2014-06-01 10:27:00 | 4117.00 | 4117.00 | 4114.02 | 4115.68 | 12.38 | 50931.37 | 4115.33 2014-06-01 10:28:00 | 4115.55 | 4115.57 | 4113.79 | 4113.97 | 38.37 | 157856.20 | 4114.48 2014-06-01 10:29:00 | 4113.95 | 4115.78 | 4105.08 | 4113.96 | 50.68 | 208484.31 | 4113.82 2014-06-01 10:30:00 | 4113.36 | 4113.39 | 4110.12 | 4111.86 | 18.78 | 77189.54 | 4111.07 2014-06-01 10:31:00 | 4111.81 | 4112.00 | 4110.00 | 4110.00 | 61.82 | 254112.17 | 4110.72 2014-06-01 10:32:00 | 4110.05 | 4111.00 | 4106.19 | 4110.08 | 51.28 | 210756.88 | 4110.16 2014-06-01 10:33:00 | 4110.13 | 4111.90 | 4107.50 | 4107.50 | 43.13 | 177261.04 | 4109.73 2014-06-01 10:34:00 | 4107.48 | 4107.48 | 4095.08 | 4099.73 | 35.68 | 146325.53 | 4100.82 2014-06-01 10:35:00 | 4099.73 | 4105.00 | 4099.00 | 4104.96 | 31.46 | 129014.89 | 4101.18 2014-06-01 10:36:00 | 4105.00 | 4111.99 | 4105.00 | 4110.15 | 69.85 | 286954.34 | 4108.03 2014-06-01 10:37:00 | 4110.14 | 4110.94 | 4107.59 | 4110.02 | 43.24 | 177702.31 | 4109.96 2014-06-01 10:38:00 | 4110.02 | 4111.22 | 4103.11 | 4107.00 | 72.17 | 296495.97 | 4108.47 2014-06-01 10:39:00 | 4107.01 | 4108.30 | 4099.00 | 4100.01 | 119.35 | 489689.80 | 4102.84 2014-06-01 10:40:00 | 4100.01 | 4102.84 | 4096.97 | 4098.13 | 59.18 | 242645.70 | 4100.06 2014-06-01 10:41:00 | 4098.73 | 4102.83 | 4097.98 | 4101.03 | 37.62 | 154217.17 | 4099.89 2014-06-01 10:42:00 | 4101.07 | 4103.85 | 4101.07 | 4102.65 | 10.46 | 42906.67 | 4102.76 2014-06-01 10:43:00 | 4103.85 | 4103.87 | 4098.53 | 4099.97 | 38.99 | 159902.29 | 4101.64 2014-06-01 10:44:00 | 4099.97 | 4100.01 | 4098.10 | 4099.95 | 10.77 | 44153.45 | 4099.29 2014-06-01 10:45:00 | 4099.95 | 4102.98 | 4099.00 | 4100.03 | 23.46 | 96185.49 | 4099.98 2014-06-01 10:46:00 | 4101.00 | 4102.21 | 4099.00 | 4100.99 | 23.81 | 97644.22 | 4100.29 2014-06-01 10:47:00 | 4100.19 | 4104.60 | 4100.19 | 4100.95 | 37.48 | 153725.15 | 4101.96 2014-06-01 10:48:00 | 4100.95 | 4104.83 | 4100.95 | 4103.23 | 37.84 | 155233.03 | 4102.46 2014-06-01 10:49:00 | 4103.94 | 4103.98 | 4101.62 | 4103.00 | 77.10 | 316277.19 | 4102.43 2014-06-01 10:50:00 | 4103.02 | 4104.00 | 4100.00 | 4101.00 | 27.98 | 114759.28 | 4101.92 2014-06-01 10:51:00 | 4100.00 | 4101.00 | 4095.09 | 4095.09 | 28.34 | 116127.47 | 4098.38 2014-06-01 10:52:00 | 4095.00 | 4095.02 | 4092.00 | 4092.17 | 39.58 | 162020.27 | 4093.28 2014-06-01 10:53:00 | 4092.00 | 4098.02 | 4091.11 | 4096.00 | 78.43 | 321174.80 | 4094.84 2014-06-01 10:54:00 | 4095.05 | 4097.98 | 4091.22 | 4095.05 | 76.13 | 311736.64 | 4094.96 2014-06-01 10:55:00 | 4096.77 | 4097.00 | 4092.83 | 4094.77 | 37.93 | 155370.53 | 4095.92 2014-06-01 10:56:00 | 4094.18 | 4101.86 | 4094.16 | 4100.00 | 80.88 | 331573.60 | 4099.37 2014-06-01 10:57:00 | 4100.00 | 4100.92 | 4098.81 | 4099.03 | 52.87 | 216757.42 | 4100.05 2014-06-01 10:58:00 | 4098.98 | 4098.98 | 4092.99 | 4093.00 | 16.23 | 66487.04 | 4096.55 2014-06-01 10:59:00 | 4092.99 | 4098.04 | 4092.93 | 4098.04 | 30.51 | 124916.67 | 4094.96 2014-06-01 11:00:00 | 4098.00 | 4099.08 | 4095.32 | 4097.00 | 18.13 | 74303.51 | 4098.37 2014-06-01 11:01:00 | 4096.07 | 4098.93 | 4095.32 | 4098.00 | 28.28 | 115880.13 | 4097.02 2014-06-01 11:02:00 | 4098.04 | 4099.04 | 4097.00 | 4097.00 | 12.22 | 50100.32 | 4098.52 2014-06-01 11:03:00 | 4096.96 | 4096.96 | 4093.00 | 4094.04 | 25.17 | 103037.92 | 4093.68 2014-06-01 11:04:00 | 4094.02 | 4097.33 | 4094.00 | 4096.41 | 7.74 | 31686.90 | 4094.97 2014-06-01 11:05:00 | 4096.00 | 4096.90 | 4095.00 | 4095.09 | 43.17 | 176833.09 | 4096.01 2014-06-01 11:06:00 | 4095.09 | 4101.00 | 4095.07 | 4101.00 | 14.00 | 57390.65 | 4098.75 2014-06-01 11:07:00 | 4100.09 | 4102.13 | 4094.00 | 4100.86 | 64.65 | 265060.09 | 4099.86 2014-06-01 11:08:00 | 4100.04 | 4102.00 | 4097.94 | 4100.00 | 72.83 | 298576.28 | 4099.80 2014-06-01 11:09:00 | 4099.96 | 4100.00 | 4099.00 | 4099.50 | 43.42 | 177996.30 | 4099.88 2014-06-01 11:10:00 | 4098.07 | 4099.20 | 4097.13 | 4097.18 | 34.83 | 142749.71 | 4098.47 2014-06-01 11:11:00 | 4097.20 | 4098.61 | 4095.50 | 4095.50 | 31.38 | 128564.79 | 4096.51 2014-06-01 11:12:00 | 4096.51 | 4096.82 | 4095.70 | 4096.12 | 51.79 | 212149.71 | 4096.27 2014-06-01 11:13:00 | 4096.28 | 4097.97 | 4096.28 | 4096.65 | 3.69 | 15130.66 | 4097.12 2014-06-01 11:14:00 | 4096.73 | 4099.00 | 4096.73 | 4097.63 | 7.54 | 30882.37 | 4097.98 2014-06-01 11:15:00 | 4098.00 | 4098.00 | 4096.05 | 4096.97 | 9.60 | 39328.31 | 4097.13 2014-06-01 11:16:00 | 4096.00 | 4097.00 | 4095.53 | 4096.00 | 19.90 | 81500.82 | 4096.34 2014-06-01 11:17:00 | 4096.00 | 4096.00 | 4095.00 | 4095.00 | 48.92 | 200330.07 | 4095.22 2014-06-01 11:18:00 | 4095.00 | 4096.80 | 4085.00 | 4086.10 | 99.00 | 404946.47 | 4090.41 2014-06-01 11:19:00 | 4087.81 | 4099.00 | 4083.00 | 4099.00 | 91.12 | 372299.11 | 4085.86 2014-06-01 11:20:00 | 4100.00 | 4102.13 | 4075.52 | 4081.96 | 160.48 | 655305.99 | 4083.41 2014-06-01 11:21:00 | 4081.94 | 4090.02 | 4080.00 | 4080.00 | 71.77 | 292958.16 | 4081.85 2014-06-01 11:22:00 | 4080.02 | 4081.69 | 4078.00 | 4079.03 | 49.98 | 203876.90 | 4079.41 2014-06-01 11:23:00 | 4079.00 | 4085.00 | 4078.02 | 4085.00 | 83.33 | 340143.11 | 4082.13 2014-06-01 11:24:00 | 4083.23 | 4087.57 | 4083.23 | 4083.24 | 31.75 | 129736.52 | 4085.93 2014-06-01 11:25:00 | 4083.24 | 4084.59 | 4082.00 | 4082.00 | 20.41 | 83314.19 | 4083.03 2014-06-01 11:26:00 | 4081.98 | 4083.19 | 4080.08 | 4083.19 | 19.17 | 78233.36 | 4081.67 2014-06-01 11:27:00 | 4084.00 | 4089.00 | 4084.00 | 4088.02 | 20.67 | 84480.83 | 4086.73 2014-06-01 11:28:00 | 4088.02 | 4091.55 | 4088.02 | 4089.12 | 37.87 | 154902.60 | 4090.27 2014-06-01 11:29:00 | 4089.12 | 4090.54 | 4082.08 | 4088.03 | 37.85 | 154726.07 | 4087.44 2014-06-01 11:30:00 | 4089.00 | 4089.00 | 4082.08 | 4086.10 | 17.84 | 72893.11 | 4086.39 2014-06-01 11:31:00 | 4086.10 | 4086.10 | 4082.08 | 4083.42 | 12.82 | 52342.12 | 4083.80 2014-06-01 11:32:00 | 4083.94 | 4083.94 | 4083.00 | 4083.00 | 12.68 | 51770.64 | 4083.50 2014-06-01 11:33:00 | 4082.10 | 4083.00 | 4080.01 | 4080.94 | 21.54 | 87920.40 | 4080.97 2014-06-01 11:34:00 | 4080.03 | 4080.72 | 4074.99 | 4075.00 | 99.33 | 404964.40 | 4077.12 2014-06-01 11:35:00 | 4074.09 | 4074.09 | 4070.01 | 4073.29 | 73.60 | 299662.74 | 4071.73 2014-06-01 11:36:00 | 4073.29 | 4082.00 | 4073.29 | 4075.00 | 58.65 | 239025.92 | 4075.53 2014-06-01 11:37:00 | 4075.07 | 4075.94 | 4070.11 | 4071.00 | 93.86 | 382336.70 | 4073.65 2014-06-01 11:38:00 | 4071.00 | 4076.12 | 4071.00 | 4072.50 | 35.53 | 144723.85 | 4072.83 2014-06-01 11:39:00 | 4072.50 | 4074.05 | 4070.11 | 4071.91 | 107.59 | 438033.14 | 4071.17 2014-06-01 11:40:00 | 4071.91 | 4077.81 | 4071.91 | 4074.00 | 30.49 | 124234.21 | 4074.19 2014-06-01 11:41:00 | 4074.07 | 4077.03 | 4073.00 | 4077.03 | 49.35 | 201091.16 | 4074.55 2014-06-01 11:42:00 | 4077.48 | 4080.00 | 4074.90 | 4077.25 | 51.95 | 211813.47 | 4077.10 2014-06-01 11:43:00 | 4079.00 | 4079.90 | 4072.08 | 4075.00 | 36.43 | 148477.12 | 4076.13 2014-06-01 11:44:00 | 4074.00 | 4080.00 | 4073.75 | 4080.00 | 59.47 | 242431.90 | 4076.61 2014-06-01 11:45:00 | 4079.00 | 4083.83 | 4078.00 | 4080.47 | 22.38 | 91326.84 | 4080.73 2014-06-01 11:46:00 | 4080.66 | 4083.83 | 4080.62 | 4083.83 | 21.70 | 88587.66 | 4082.57 2014-06-01 11:47:00 | 4083.69 | 4085.00 | 4083.05 | 4085.00 | 40.27 | 164450.42 | 4083.59 2014-06-01 11:48:00 | 4085.92 | 4089.92 | 4085.92 | 4089.75 | 41.22 | 168504.10 | 4087.82 2014-06-01 11:49:00 | 4088.50 | 4089.73 | 4084.76 | 4086.89 | 78.92 | 322523.91 | 4086.87 2014-06-01 11:50:00 | 4086.89 | 4087.81 | 4085.00 | 4086.32 | 17.70 | 72350.25 | 4086.43 2014-06-01 11:51:00 | 4086.93 | 4087.98 | 4079.98 | 4087.90 | 90.16 | 367941.90 | 4081.17 2014-06-01 11:52:00 | 4086.00 | 4086.00 | 4074.21 | 4077.97 | 34.11 | 139154.41 | 4079.34 2014-06-01 11:53:00 | 4077.97 | 4078.00 | 4074.21 | 4075.96 | 52.44 | 213746.98 | 4075.80 2014-06-01 11:54:00 | 4075.96 | 4078.02 | 4075.02 | 4078.02 | 37.90 | 154505.61 | 4076.56 2014-06-01 11:55:00 | 4078.02 | 4082.77 | 4077.95 | 4080.03 | 30.27 | 123462.15 | 4078.70 2014-06-01 11:56:00 | 4080.59 | 4081.95 | 4080.08 | 4080.50 | 32.58 | 132969.39 | 4081.07 2014-06-01 11:57:00 | 4080.50 | 4080.50 | 4077.86 | 4077.86 | 20.38 | 83102.78 | 4078.66 2014-06-01 11:58:00 | 4077.84 | 4078.00 | 4076.50 | 4078.00 | 33.00 | 134527.52 | 4076.96 2014-06-01 11:59:00 | 4078.02 | 4080.21 | 4077.00 | 4079.69 | 12.25 | 49959.56 | 4078.66 2014-06-01 12:00:00 | 4078.27 | 4082.10 | 4078.27 | 4082.10 | 51.51 | 210166.22 | 4079.95 2014-06-01 12:01:00 | 4082.10 | 4082.47 | 4081.44 | 4081.91 | 22.42 | 91510.74 | 4082.02 2014-06-01 12:02:00 | 4081.87 | 4084.86 | 4081.87 | 4083.03 | 15.16 | 61900.00 | 4083.11 2014-06-01 12:03:00 | 4083.00 | 4084.40 | 4080.03 | 4080.03 | 14.47 | 59067.39 | 4081.49 2014-06-01 12:04:00 | 4080.03 | 4080.03 | 4078.35 | 4079.03 | 24.11 | 98356.96 | 4079.17 2014-06-01 12:05:00 | 4079.47 | 4079.47 | 4079.00 | 4079.21 | 11.45 | 46694.07 | 4079.15 2014-06-01 12:06:00 | 4079.21 | 4082.75 | 4078.96 | 4080.00 | 17.51 | 71471.60 | 4081.29 2014-06-01 12:07:00 | 4081.00 | 4081.00 | 4079.00 | 4080.02 | 16.79 | 68480.21 | 4079.36 2014-06-01 12:08:00 | 4079.98 | 4080.02 | 4079.02 | 4079.93 | 29.79 | 121528.51 | 4079.78 2014-06-01 12:09:00 | 4079.93 | 4079.93 | 4078.25 | 4078.25 | 31.41 | 128101.96 | 4079.03 2014-06-01 12:10:00 | 4078.04 | 4079.09 | 4077.00 | 4077.00 | 69.18 | 282046.69 | 4077.23 2014-06-01 12:11:00 | 4077.00 | 4077.72 | 4076.50 | 4077.00 | 31.53 | 128555.56 | 4077.12 2014-06-01 12:12:00 | 4077.38 | 4079.00 | 4077.02 | 4078.87 | 28.90 | 117856.84 | 4078.09 2014-06-01 12:13:00 | 4078.88 | 4078.88 | 4077.04 | 4077.50 | 11.15 | 45446.19 | 4077.35 2014-06-01 12:14:00 | 4078.57 | 4078.57 | 4075.96 | 4075.96 | 24.49 | 99843.91 | 4077.43 2014-06-01 12:15:00 | 4075.02 | 4075.02 | 4070.01 | 4072.30 | 45.78 | 186493.09 | 4073.50 2014-06-01 12:16:00 | 4072.35 | 4073.74 | 4072.00 | 4073.00 | 49.41 | 201245.09 | 4072.72 2014-06-01 12:17:00 | 4072.82 | 4072.87 | 4071.39 | 4071.50 | 40.08 | 163192.21 | 4072.07 2014-06-01 12:18:00 | 4071.94 | 4072.26 | 4071.94 | 4072.22 | 16.27 | 66231.49 | 4072.03 2014-06-01 12:19:00 | 4072.70 | 4073.04 | 4071.91 | 4073.04 | 22.01 | 89641.47 | 4072.58 2014-06-01 12:20:00 | 4073.04 | 4073.97 | 4072.27 | 4073.97 | 26.11 | 106341.18 | 4073.13 2014-06-01 12:21:00 | 4073.01 | 4073.80 | 4072.75 | 4072.99 | 21.37 | 87058.87 | 4073.69 2014-06-01 12:22:00 | 4072.25 | 4074.00 | 4072.25 | 4073.00 | 7.09 | 28871.71 | 4072.75 2014-06-01 12:23:00 | 4074.00 | 4074.97 | 4072.51 | 4074.94 | 73.75 | 300417.24 | 4073.51 2014-06-01 12:24:00 | 4074.97 | 4075.00 | 4074.37 | 4075.00 | 4.95 | 20177.09 | 4074.53 2014-06-01 12:25:00 | 4075.00 | 4077.00 | 4074.39 | 4074.98 | 8.63 | 35167.76 | 4075.06 2014-06-01 12:26:00 | 4074.96 | 4074.96 | 4073.95 | 4073.95 | 5.67 | 23112.27 | 4074.08 2014-06-01 12:27:00 | 4073.95 | 4076.00 | 4073.04 | 4076.00 | 13.43 | 54723.27 | 4073.79 2014-06-01 12:28:00 | 4074.72 | 4077.79 | 4073.50 | 4076.15 | 14.15 | 57674.10 | 4076.48 2014-06-01 12:29:00 | 4077.83 | 4079.87 | 4077.83 | 4079.87 | 52.54 | 214289.67 | 4078.76 2014-06-01 12:30:00 | 4079.87 | 4081.00 | 4078.18 | 4079.00 | 55.05 | 224552.07 | 4079.13 2014-06-01 12:31:00 | 4079.25 | 4079.25 | 4076.26 | 4076.26 | 38.80 | 158230.54 | 4077.90 2014-06-01 12:32:00 | 4076.54 | 4078.00 | 4076.54 | 4077.00 | 4.78 | 19486.85 | 4076.75 2014-06-01 12:33:00 | 4076.54 | 4077.06 | 4076.00 | 4076.00 | 7.04 | 28713.50 | 4076.88 2014-06-01 12:34:00 | 4075.26 | 4077.00 | 4073.36 | 4073.92 | 15.07 | 61435.71 | 4075.88 2014-06-01 12:35:00 | 4075.00 | 4077.99 | 4075.00 | 4077.96 | 13.86 | 56482.52 | 4076.39 2014-06-01 12:36:00 | 4077.96 | 4078.63 | 4076.50 | 4077.72 | 24.54 | 100065.12 | 4077.30 2014-06-01 12:37:00 | 4077.58 | 4077.89 | 4075.23 | 4077.50 | 55.31 | 225509.79 | 4077.05 2014-06-01 12:38:00 | 4077.39 | 4077.39 | 4074.98 | 4076.19 | 20.58 | 83856.07 | 4075.63 2014-06-01 12:39:00 | 4075.50 | 4076.16 | 4074.94 | 4074.96 | 4.92 | 20069.55 | 4075.86 2014-06-01 12:40:00 | 4074.94 | 4074.94 | 4072.04 | 4072.04 | 12.79 | 52080.20 | 4072.90 2014-06-01 12:41:00 | 4072.07 | 4073.97 | 4071.48 | 4072.75 | 33.14 | 134944.72 | 4072.20 2014-06-01 12:42:00 | 4072.25 | 4073.82 | 4071.37 | 4072.50 | 35.47 | 144442.13 | 4072.81 2014-06-01 12:43:00 | 4072.77 | 4073.48 | 4072.54 | 4072.54 | 18.45 | 75137.51 | 4072.94 2014-06-01 12:44:00 | 4072.25 | 4072.54 | 4070.20 | 4070.22 | 18.85 | 76731.44 | 4070.63 2014-06-01 12:45:00 | 4070.20 | 4070.22 | 4068.98 | 4068.98 | 98.26 | 399888.40 | 4069.86 2014-06-01 12:46:00 | 4068.11 | 4068.11 | 4063.80 | 4065.00 | 50.38 | 204798.98 | 4065.09 2014-06-01 12:47:00 | 4064.02 | 4070.53 | 4064.00 | 4069.03 | 53.67 | 218345.61 | 4068.15 2014-06-01 12:48:00 | 4069.23 | 4069.28 | 4066.00 | 4066.00 | 37.99 | 154501.50 | 4066.58 2014-06-01 12:49:00 | 4066.00 | 4066.35 | 4065.75 | 4065.96 | 13.10 | 53245.84 | 4066.12 2014-06-01 12:50:00 | 4065.96 | 4066.12 | 4064.04 | 4066.12 | 28.38 | 115389.54 | 4065.73 2014-06-01 12:51:00 | 4066.15 | 4068.88 | 4066.00 | 4067.97 | 38.76 | 157650.59 | 4067.14 2014-06-01 12:52:00 | 4068.00 | 4070.02 | 4067.00 | 4069.00 | 45.99 | 187147.63 | 4069.49 2014-06-01 12:53:00 | 4069.02 | 4069.25 | 4066.13 | 4069.25 | 42.72 | 173804.76 | 4068.56 2014-06-01 12:54:00 | 4069.98 | 4070.02 | 4068.04 | 4069.25 | 14.76 | 60047.07 | 4069.33 2014-06-01 12:55:00 | 4069.50 | 4069.77 | 4068.00 | 4069.54 | 26.00 | 105811.23 | 4069.35 2014-06-01 12:56:00 | 4069.54 | 4070.00 | 4068.01 | 4070.00 | 26.80 | 109034.43 | 4069.06 2014-06-01 12:57:00 | 4070.00 | 4071.99 | 4069.04 | 4069.91 | 57.01 | 232040.84 | 4070.18 2014-06-01 12:58:00 | 4069.91 | 4071.99 | 4069.91 | 4071.99 | 55.27 | 224954.99 | 4070.11 2014-06-01 12:59:00 | 4071.92 | 4071.92 | 4069.96 | 4070.02 | 32.07 | 130532.68 | 4070.37 2014-06-01 13:00:00 | 4070.95 | 4072.00 | 4070.00 | 4070.80 | 21.45 | 87312.84 | 4070.91 2014-06-01 13:01:00 | 4072.00 | 4072.25 | 4070.90 | 4070.96 | 27.65 | 112590.18 | 4071.68 2014-06-01 13:02:00 | 4070.96 | 4072.25 | 4070.00 | 4072.25 | 20.78 | 84568.57 | 4070.49 2014-06-01 13:03:00 | 4072.25 | 4073.00 | 4070.15 | 4071.14 | 31.75 | 129281.64 | 4072.50 2014-06-01 13:04:00 | 4071.93 | 4073.03 | 4071.12 | 4073.03 | 52.80 | 214987.05 | 4071.96 2014-06-01 13:05:00 | 4073.06 | 4073.94 | 4072.37 | 4072.37 | 84.37 | 343671.55 | 4073.29 2014-06-01 13:06:00 | 4072.39 | 4074.00 | 4072.37 | 4074.00 | 23.17 | 94348.43 | 4072.71 2014-06-01 13:07:00 | 4074.00 | 4078.45 | 4073.56 | 4077.00 | 32.02 | 130483.40 | 4075.70 2014-06-01 13:08:00 | 4076.00 | 4078.00 | 4075.00 | 4076.35 | 30.43 | 124021.56 | 4076.30 2014-06-01 13:09:00 | 4076.35 | 4077.65 | 4076.00 | 4077.34 | 31.81 | 129697.21 | 4076.99 2014-06-01 13:10:00 | 4077.34 | 4078.00 | 4072.82 | 4073.86 | 36.20 | 147526.50 | 4075.09 2014-06-01 13:11:00 | 4073.79 | 4075.98 | 4071.05 | 4074.56 | 21.88 | 89129.36 | 4073.37 2014-06-01 13:12:00 | 4074.12 | 4074.91 | 4072.21 | 4072.49 | 14.11 | 57476.07 | 4073.43 2014-06-01 13:13:00 | 4073.18 | 4073.81 | 4072.55 | 4073.39 | 63.52 | 258729.51 | 4073.26 2014-06-01 13:14:00 | 4072.59 | 4073.65 | 4072.00 | 4072.01 | 22.36 | 91048.42 | 4072.84 2014-06-01 13:15:00 | 4072.04 | 4072.04 | 4068.00 | 4068.95 | 22.51 | 91613.04 | 4069.16 2014-06-01 13:16:00 | 4068.90 | 4068.90 | 4065.02 | 4065.81 | 28.69 | 116666.98 | 4066.61 2014-06-01 13:17:00 | 4065.81 | 4069.20 | 4065.02 | 4069.20 | 39.42 | 160326.30 | 4067.23 2014-06-01 13:18:00 | 4070.00 | 4072.04 | 4070.00 | 4071.00 | 19.56 | 79617.66 | 4071.27 2014-06-01 13:19:00 | 4070.74 | 4070.95 | 4065.22 | 4065.22 | 14.78 | 60134.95 | 4067.85 2014-06-01 13:20:00 | 4068.00 | 4068.62 | 4064.11 | 4067.96 | 115.03 | 467724.29 | 4066.28 2014-06-01 13:21:00 | 4067.96 | 4069.87 | 4065.00 | 4069.65 | 57.04 | 231984.88 | 4067.20 2014-06-01 13:22:00 | 4069.65 | 4069.65 | 4066.11 | 4069.02 | 37.27 | 151624.92 | 4068.07 2014-06-01 13:23:00 | 4069.82 | 4071.00 | 4068.98 | 4071.00 | 29.98 | 121997.33 | 4069.56 2014-06-01 13:24:00 | 4071.25 | 4072.79 | 4070.00 | 4071.83 | 50.13 | 204085.49 | 4070.96 2014-06-01 13:25:00 | 4071.78 | 4076.50 | 4071.78 | 4076.50 | 42.52 | 173231.35 | 4074.59 2014-06-01 13:26:00 | 4077.00 | 4080.98 | 4077.00 | 4079.77 | 104.89 | 427922.64 | 4079.73 2014-06-01 13:27:00 | 4079.77 | 4080.04 | 4075.02 | 4077.47 | 50.28 | 205048.21 | 4078.53 2014-06-01 13:28:00 | 4077.12 | 4077.30 | 4064.21 | 4071.00 | 128.75 | 524098.30 | 4070.63 2014-06-01 13:29:00 | 4071.02 | 4071.86 | 4070.00 | 4070.94 | 48.11 | 195837.26 | 4071.04 2014-06-01 13:30:00 | 4070.92 | 4072.50 | 4069.50 | 4069.96 | 98.79 | 402079.46 | 4070.25 2014-06-01 13:31:00 | 4069.98 | 4072.00 | 4069.52 | 4071.00 | 28.03 | 114096.53 | 4070.37 2014-06-01 13:32:00 | 4072.00 | 4075.98 | 4071.02 | 4074.97 | 47.38 | 192972.74 | 4073.30 2014-06-01 13:33:00 | 4074.97 | 4075.48 | 4071.56 | 4072.39 | 76.81 | 312876.85 | 4073.23 2014-06-01 13:34:00 | 4071.88 | 4072.96 | 4070.18 | 4070.19 | 15.36 | 62533.14 | 4071.17 2014-06-01 13:35:00 | 4070.20 | 4071.97 | 4070.03 | 4070.54 | 20.78 | 84559.19 | 4070.24 2014-06-01 13:36:00 | 4071.11 | 4072.50 | 4070.00 | 4071.00 | 40.91 | 166516.50 | 4070.71 2014-06-01 13:37:00 | 4070.03 | 4071.86 | 4069.00 | 4070.72 | 42.00 | 170925.32 | 4070.14 2014-06-01 13:38:00 | 4070.53 | 4072.92 | 4069.12 | 4072.87 | 42.62 | 173491.42 | 4071.04 2014-06-01 13:39:00 | 4073.00 | 4076.00 | 4072.03 | 4075.00 | 87.36 | 355820.47 | 4073.13 2014-06-01 13:40:00 | 4073.78 | 4083.00 | 4073.78 | 4081.03 | 82.21 | 335298.20 | 4078.71 2014-06-01 13:41:00 | 4082.00 | 4102.92 | 4080.12 | 4101.02 | 344.55 | 1410464.53 | 4093.59 2014-06-01 13:42:00 | 4101.04 | 4108.93 | 4092.00 | 4099.65 | 230.90 | 946730.53 | 4100.16 2014-06-01 13:43:00 | 4099.11 | 4101.01 | 4094.31 | 4100.93 | 130.13 | 533338.78 | 4098.54 2014-06-01 13:44:00 | 4100.00 | 4115.00 | 4099.20 | 4114.93 | 161.82 | 664740.42 | 4107.77 2014-06-01 13:45:00 | 4114.98 | 4115.10 | 4109.98 | 4109.98 | 202.54 | 833156.18 | 4113.50 2014-06-01 13:46:00 | 4109.75 | 4109.75 | 4095.76 | 4102.00 | 152.65 | 626447.04 | 4103.95 2014-06-01 13:47:00 | 4101.02 | 4103.00 | 4096.29 | 4102.76 | 153.72 | 630146.99 | 4099.21 2014-06-01 13:48:00 | 4101.26 | 4105.00 | 4097.04 | 4097.04 | 123.55 | 506668.94 | 4101.09 2014-06-01 13:49:00 | 4097.01 | 4098.75 | 4092.00 | 4095.01 | 159.31 | 652386.03 | 4095.02 2014-06-01 13:50:00 | 4095.03 | 4096.85 | 4089.69 | 4090.00 | 65.85 | 269494.81 | 4092.74 2014-06-01 13:51:00 | 4089.00 | 4089.98 | 4087.00 | 4089.72 | 82.97 | 339187.51 | 4088.32 2014-06-01 13:52:00 | 4090.01 | 4093.00 | 4089.72 | 4093.00 | 98.56 | 403194.87 | 4090.90 2014-06-01 13:53:00 | 4092.22 | 4095.00 | 4090.00 | 4092.93 | 153.32 | 627522.29 | 4092.84 2014-06-01 13:54:00 | 4092.88 | 4092.88 | 4089.00 | 4091.04 | 60.23 | 246357.52 | 4090.42 2014-06-01 13:55:00 | 4091.85 | 4094.00 | 4090.00 | 4094.00 | 41.50 | 169819.99 | 4091.75 2014-06-01 13:56:00 | 4094.00 | 4095.07 | 4092.68 | 4092.68 | 65.01 | 266197.26 | 4094.52 2014-06-01 13:57:00 | 4092.63 | 4095.02 | 4092.00 | 4095.02 | 85.64 | 350584.12 | 4093.55 2014-06-01 13:58:00 | 4095.04 | 4097.66 | 4092.63 | 4094.82 | 72.37 | 296358.84 | 4094.94 2014-06-01 13:59:00 | 4095.00 | 4095.00 | 4092.70 | 4092.70 | 47.57 | 194782.81 | 4094.40 2014-06-01 14:00:00 | 4092.00 | 4093.10 | 4089.90 | 4093.00 | 56.19 | 229958.91 | 4092.31 2014-06-01 14:01:00 | 4093.02 | 4093.88 | 4091.00 | 4092.97 | 43.87 | 179558.59 | 4092.88 2014-06-01 14:02:00 | 4092.67 | 4094.99 | 4091.98 | 4094.28 | 54.76 | 224134.57 | 4093.41 2014-06-01 14:03:00 | 4093.50 | 4094.60 | 4093.50 | 4094.60 | 39.76 | 162776.65 | 4093.98 2014-06-01 14:04:00 | 4094.63 | 4099.99 | 4094.59 | 4099.41 | 96.08 | 393660.92 | 4097.31 2014-06-01 14:05:00 | 4099.45 | 4109.00 | 4097.28 | 4102.00 | 179.02 | 734204.53 | 4101.31 2014-06-01 14:06:00 | 4102.58 | 4110.20 | 4102.06 | 4103.26 | 48.65 | 199684.03 | 4104.84 2014-06-01 14:07:00 | 4103.28 | 4104.77 | 4097.00 | 4097.00 | 72.11 | 295794.16 | 4101.93 2014-06-01 14:08:00 | 4097.02 | 4097.98 | 4091.00 | 4091.35 | 67.08 | 274568.75 | 4093.21 2014-06-01 14:09:00 | 4091.96 | 4093.11 | 4090.00 | 4092.97 | 135.20 | 553228.60 | 4091.93 2014-06-01 14:10:00 | 4092.97 | 4093.76 | 4091.08 | 4093.76 | 17.51 | 71643.80 | 4092.76 2014-06-01 14:11:00 | 4093.99 | 4095.76 | 4093.00 | 4094.03 | 39.36 | 161125.26 | 4093.94 2014-06-01 14:12:00 | 4093.00 | 4095.63 | 4092.03 | 4095.00 | 52.31 | 214145.04 | 4094.16 2014-06-01 14:13:00 | 4095.00 | 4102.00 | 4095.00 | 4099.03 | 74.53 | 305478.84 | 4098.90 2014-06-01 14:14:00 | 4099.96 | 4100.03 | 4095.00 | 4096.83 | 26.51 | 108638.77 | 4098.18 2014-06-01 14:15:00 | 4096.78 | 4096.78 | 4094.35 | 4095.24 | 16.22 | 66408.54 | 4094.74 2014-06-01 14:16:00 | 4095.24 | 4099.14 | 4094.96 | 4099.13 | 65.58 | 268683.64 | 4096.91 2014-06-01 14:17:00 | 4099.13 | 4099.99 | 4095.00 | 4098.98 | 108.76 | 445761.50 | 4098.73 2014-06-01 14:18:00 | 4098.98 | 4107.99 | 4098.98 | 4107.47 | 120.17 | 493004.43 | 4102.66 2014-06-01 14:19:00 | 4107.95 | 4117.02 | 4105.00 | 4117.00 | 182.63 | 751104.79 | 4112.71 2014-06-01 14:20:00 | 4115.03 | 4125.00 | 4111.22 | 4125.00 | 380.79 | 1568735.93 | 4119.66 2014-06-01 14:21:00 | 4121.84 | 4123.98 | 4118.97 | 4122.16 | 167.24 | 689145.51 | 4120.67 2014-06-01 14:22:00 | 4122.02 | 4131.99 | 4122.00 | 4131.00 | 231.62 | 955845.75 | 4126.73 2014-06-01 14:23:00 | 4131.00 | 4135.99 | 4130.04 | 4134.00 | 265.78 | 1098620.26 | 4133.62 2014-06-01 14:24:00 | 4133.98 | 4145.70 | 4127.01 | 4135.02 | 243.02 | 1006404.79 | 4141.33 2014-06-01 14:25:00 | 4136.97 | 4140.00 | 4133.98 | 4137.90 | 247.55 | 1024046.38 | 4136.81 2014-06-01 14:26:00 | 4137.90 | 4139.96 | 4123.06 | 4129.97 | 158.83 | 656691.76 | 4134.64 2014-06-01 14:27:00 | 4129.97 | 4131.91 | 4122.02 | 4127.54 | 182.69 | 753708.33 | 4125.66 2014-06-01 14:28:00 | 4127.54 | 4131.87 | 4124.97 | 4128.02 | 93.42 | 385650.84 | 4128.32 2014-06-01 14:29:00 | 4129.00 | 4134.40 | 4128.02 | 4133.90 | 78.15 | 322906.38 | 4132.14 2014-06-01 14:30:00 | 4132.22 | 4134.50 | 4130.00 | 4134.50 | 182.82 | 755569.16 | 4132.81 2014-06-01 14:31:00 | 4134.35 | 4135.11 | 4127.00 | 4127.00 | 244.19 | 1008993.30 | 4132.05 2014-06-01 14:32:00 | 4127.00 | 4129.00 | 4123.90 | 4123.90 | 106.05 | 437572.22 | 4125.98 2014-06-01 14:33:00 | 4125.29 | 4127.95 | 4123.00 | 4126.20 | 67.58 | 278769.40 | 4125.09 2014-06-01 14:34:00 | 4125.88 | 4125.88 | 4122.23 | 4122.23 | 43.73 | 180378.44 | 4124.63 2014-06-01 14:35:00 | 4122.98 | 4123.54 | 4110.03 | 4121.00 | 202.68 | 835171.24 | 4120.56 2014-06-01 14:36:00 | 4120.00 | 4121.00 | 4104.59 | 4113.87 | 146.06 | 600815.11 | 4113.62 2014-06-01 14:37:00 | 4113.77 | 4116.00 | 4112.01 | 4113.73 | 86.17 | 354524.13 | 4114.38 2014-06-01 14:38:00 | 4113.73 | 4117.90 | 4113.73 | 4117.02 | 106.96 | 440289.74 | 4116.51 2014-06-01 14:39:00 | 4117.02 | 4117.83 | 4108.20 | 4108.94 | 81.69 | 335823.56 | 4111.15 2014-06-01 14:40:00 | 4108.96 | 4108.96 | 4101.00 | 4106.04 | 86.42 | 354838.39 | 4105.93 2014-06-01 14:41:00 | 4106.04 | 4111.89 | 4104.91 | 4111.89 | 93.08 | 382377.27 | 4108.09 2014-06-01 14:42:00 | 4111.86 | 4111.86 | 4106.24 | 4109.82 | 175.13 | 719834.12 | 4110.21 2014-06-01 14:43:00 | 4109.82 | 4114.00 | 4108.00 | 4110.00 | 108.64 | 446531.94 | 4110.31 2014-06-01 14:44:00 | 4110.85 | 4113.75 | 4109.32 | 4111.00 | 105.01 | 431775.03 | 4111.87 2014-06-01 14:45:00 | 4110.98 | 4115.00 | 4109.40 | 4114.61 | 132.06 | 543036.18 | 4112.01 2014-06-01 14:46:00 | 4114.60 | 4116.49 | 4111.98 | 4116.20 | 145.62 | 599172.87 | 4114.66 2014-06-01 14:47:00 | 4116.98 | 4116.98 | 4111.06 | 4114.00 | 88.78 | 365276.47 | 4114.35 2014-06-01 14:48:00 | 4114.00 | 4117.02 | 4112.00 | 4117.02 | 75.54 | 310769.73 | 4113.92 2014-06-01 14:49:00 | 4116.98 | 4117.74 | 4113.03 | 4113.11 | 46.30 | 190552.79 | 4115.43 2014-06-01 14:50:00 | 4114.69 | 4117.70 | 4113.23 | 4116.00 | 36.42 | 149902.72 | 4115.61 2014-06-01 14:51:00 | 4116.79 | 4123.91 | 4116.00 | 4122.98 | 69.34 | 285607.54 | 4119.00 2014-06-01 14:52:00 | 4122.89 | 4124.85 | 4119.00 | 4121.95 | 157.99 | 651107.28 | 4121.11 2014-06-01 14:53:00 | 4121.95 | 4126.68 | 4116.97 | 4126.65 | 126.73 | 522254.28 | 4120.93 2014-06-01 14:54:00 | 4125.00 | 4128.88 | 4121.00 | 4124.00 | 141.23 | 582657.53 | 4125.71 2014-06-01 14:55:00 | 4124.00 | 4124.00 | 4118.99 | 4120.02 | 67.39 | 277717.37 | 4121.11 2014-06-01 14:56:00 | 4120.02 | 4121.95 | 4118.43 | 4118.96 | 105.17 | 433320.23 | 4120.31 2014-06-01 14:57:00 | 4118.96 | 4122.00 | 4118.00 | 4120.95 | 71.98 | 296508.41 | 4119.55 2014-06-01 14:58:00 | 4120.97 | 4121.98 | 4120.93 | 4121.77 | 33.59 | 138434.43 | 4121.42 2014-06-01 14:59:00 | 4121.78 | 4122.00 | 4119.98 | 4120.03 | 40.89 | 168526.34 | 4121.05 2014-06-01 15:00:00 | 4119.79 | 4121.98 | 4119.19 | 4119.91 | 70.08 | 288785.50 | 4120.68 2014-06-01 15:01:00 | 4119.02 | 4119.02 | 4115.44 | 4116.50 | 48.15 | 198248.10 | 4117.64 2014-06-01 15:02:00 | 4116.00 | 4116.00 | 4113.32 | 4113.32 | 46.39 | 190829.69 | 4114.04 2014-06-01 15:03:00 | 4113.20 | 4117.97 | 4111.48 | 4116.97 | 47.24 | 194289.17 | 4113.07 2014-06-01 15:04:00 | 4116.97 | 4120.19 | 4116.97 | 4120.19 | 32.07 | 132073.65 | 4118.55 2014-06-01 15:05:00 | 4120.19 | 4121.00 | 4114.01 | 4119.90 | 50.02 | 206060.21 | 4119.31 2014-06-01 15:06:00 | 4119.97 | 4121.16 | 4119.92 | 4120.08 | 30.99 | 127696.58 | 4120.44 2014-06-01 15:07:00 | 4120.08 | 4123.00 | 4120.02 | 4121.89 | 44.45 | 183189.87 | 4120.89 2014-06-01 15:08:00 | 4121.90 | 4130.00 | 4121.90 | 4128.93 | 75.04 | 309556.95 | 4125.34 2014-06-01 15:09:00 | 4128.88 | 4128.95 | 4120.08 | 4122.08 | 69.49 | 286682.41 | 4125.82 2014-06-01 15:10:00 | 4122.08 | 4123.93 | 4120.00 | 4123.17 | 76.01 | 313246.76 | 4121.40 2014-06-01 15:11:00 | 4123.19 | 4123.92 | 4119.81 | 4119.93 | 25.12 | 103539.78 | 4121.15 2014-06-01 15:12:00 | 4119.81 | 4119.96 | 4115.00 | 4117.91 | 47.78 | 196684.45 | 4116.89 2014-06-01 15:13:00 | 4117.88 | 4117.88 | 4108.00 | 4113.78 | 109.27 | 449426.95 | 4113.07 2014-06-01 15:14:00 | 4113.78 | 4116.00 | 4113.07 | 4115.98 | 88.46 | 363949.23 | 4114.28 2014-06-01 15:15:00 | 4115.02 | 4118.42 | 4114.00 | 4118.42 | 68.44 | 281727.42 | 4116.23 2014-06-01 15:16:00 | 4118.36 | 4120.98 | 4117.98 | 4119.88 | 66.83 | 275261.66 | 4118.90 2014-06-01 15:17:00 | 4119.57 | 4119.93 | 4117.00 | 4119.86 | 63.81 | 262834.04 | 4119.01 2014-06-01 15:18:00 | 4119.86 | 4120.73 | 4118.51 | 4119.50 | 35.82 | 147549.82 | 4119.66 2014-06-01 15:19:00 | 4119.26 | 4119.26 | 4115.00 | 4115.07 | 22.16 | 91225.21 | 4116.48 2014-06-01 15:20:00 | 4116.51 | 4119.50 | 4115.12 | 4119.50 | 36.96 | 152149.86 | 4117.05 2014-06-01 15:21:00 | 4119.98 | 4120.00 | 4119.00 | 4119.00 | 24.48 | 100860.39 | 4119.78 2014-06-01 15:22:00 | 4119.74 | 4119.74 | 4118.00 | 4119.50 | 13.28 | 54692.66 | 4119.35 2014-06-01 15:23:00 | 4118.08 | 4119.76 | 4118.08 | 4118.28 | 30.63 | 126168.57 | 4118.85 2014-06-01 15:24:00 | 4118.96 | 4120.02 | 4118.96 | 4120.02 | 19.04 | 78434.56 | 4119.68 2014-06-01 15:25:00 | 4120.04 | 4121.39 | 4120.02 | 4120.03 | 19.24 | 79292.28 | 4120.58 2014-06-01 15:26:00 | 4120.33 | 4120.33 | 4117.84 | 4117.84 | 33.07 | 136205.64 | 4118.83 2014-06-01 15:27:00 | 4117.77 | 4119.51 | 4116.63 | 4119.51 | 21.43 | 88241.92 | 4117.49 2014-06-01 15:28:00 | 4119.10 | 4121.66 | 4119.10 | 4121.00 | 28.83 | 118777.35 | 4120.06 2014-06-01 15:29:00 | 4121.00 | 4121.02 | 4114.98 | 4117.34 | 80.44 | 331176.84 | 4117.07 2014-06-01 15:30:00 | 4117.33 | 4117.88 | 4116.97 | 4116.98 | 13.03 | 53626.65 | 4117.21 2014-06-01 15:31:00 | 4116.97 | 4116.98 | 4115.03 | 4115.88 | 12.84 | 52844.93 | 4115.97 2014-06-01 15:32:00 | 4115.88 | 4118.00 | 4115.17 | 4117.14 | 10.85 | 44665.18 | 4116.99 2014-06-01 15:33:00 | 4117.96 | 4117.99 | 4114.44 | 4116.90 | 59.50 | 244903.83 | 4115.82 2014-06-01 15:34:00 | 4116.80 | 4116.80 | 4111.86 | 4113.00 | 32.05 | 131856.56 | 4114.47 2014-06-01 15:35:00 | 4113.00 | 4116.75 | 4112.36 | 4114.03 | 48.09 | 197835.56 | 4113.69 2014-06-01 15:36:00 | 4114.04 | 4116.07 | 4114.04 | 4116.07 | 7.05 | 29007.48 | 4115.70 2014-06-01 15:37:00 | 4116.22 | 4118.00 | 4116.19 | 4117.89 | 7.06 | 29082.16 | 4117.54 2014-06-01 15:38:00 | 4117.91 | 4117.91 | 4116.00 | 4116.88 | 13.62 | 56061.15 | 4117.30 2014-06-01 15:39:00 | 4115.52 | 4118.00 | 4115.37 | 4116.22 | 26.44 | 108841.75 | 4116.40 2014-06-01 15:40:00 | 4117.86 | 4121.30 | 4117.04 | 4121.07 | 63.21 | 260407.56 | 4119.92 2014-06-01 15:41:00 | 4121.07 | 4125.06 | 4121.00 | 4125.02 | 82.97 | 342135.11 | 4123.70 2014-06-01 15:42:00 | 4125.06 | 4126.43 | 4119.00 | 4121.00 | 78.65 | 324266.21 | 4122.69 2014-06-01 15:43:00 | 4121.00 | 4121.00 | 4118.50 | 4119.46 | 25.52 | 105120.60 | 4119.31 2014-06-01 15:44:00 | 4119.47 | 4125.00 | 4119.43 | 4125.00 | 33.75 | 139143.53 | 4123.02 2014-06-01 15:45:00 | 4125.00 | 4127.00 | 4124.00 | 4124.98 | 58.46 | 241165.06 | 4125.65 2014-06-01 15:46:00 | 4126.95 | 4126.95 | 4122.94 | 4124.97 | 36.37 | 150000.96 | 4124.42 2014-06-01 15:47:00 | 4124.93 | 4124.93 | 4120.00 | 4121.00 | 34.85 | 143649.96 | 4122.19 2014-06-01 15:48:00 | 4121.00 | 4122.67 | 4120.98 | 4122.67 | 10.18 | 41957.92 | 4121.20 2014-06-01 15:49:00 | 4123.00 | 4124.93 | 4122.05 | 4124.93 | 33.15 | 136691.71 | 4123.68 2014-06-01 15:50:00 | 4124.93 | 4124.98 | 4123.89 | 4123.89 | 13.74 | 56657.17 | 4124.12 2014-06-01 15:51:00 | 4123.89 | 4123.89 | 4122.00 | 4123.00 | 29.50 | 121637.03 | 4123.01 2014-06-01 15:52:00 | 4124.00 | 4124.87 | 4121.94 | 4124.00 | 18.77 | 77403.63 | 4122.92 2014-06-01 15:53:00 | 4124.00 | 4126.18 | 4121.94 | 4125.00 | 91.89 | 378982.32 | 4124.44 2014-06-01 15:54:00 | 4125.02 | 4126.14 | 4121.43 | 4124.95 | 35.11 | 144805.89 | 4124.23 2014-06-01 15:55:00 | 4124.95 | 4126.81 | 4124.10 | 4126.77 | 54.13 | 223319.01 | 4125.61 2014-06-01 15:56:00 | 4126.87 | 4126.92 | 4123.26 | 4123.34 | 23.37 | 96426.55 | 4125.55 2014-06-01 15:57:00 | 4123.27 | 4126.53 | 4123.26 | 4126.06 | 30.95 | 127670.32 | 4125.32 2014-06-01 15:58:00 | 4126.00 | 4126.51 | 4125.00 | 4125.05 | 20.93 | 86334.46 | 4125.70 2014-06-01 15:59:00 | 4125.97 | 4126.51 | 4124.42 | 4126.42 | 47.12 | 194415.93 | 4125.80 2014-06-01 16:00:00 | 4126.28 | 4129.00 | 4126.28 | 4129.00 | 89.38 | 368967.30 | 4127.98 2014-06-01 16:01:00 | 4129.00 | 4130.00 | 4129.00 | 4129.80 | 35.79 | 147792.79 | 4129.67 2014-06-01 16:02:00 | 4129.94 | 4131.00 | 4129.00 | 4129.00 | 65.15 | 269042.54 | 4129.84 2014-06-01 16:03:00 | 4129.02 | 4133.00 | 4129.00 | 4132.93 | 103.88 | 429171.80 | 4131.54 2014-06-01 16:04:00 | 4132.78 | 4132.98 | 4130.00 | 4131.79 | 70.53 | 291375.24 | 4131.17 2014-06-01 16:05:00 | 4131.77 | 4132.90 | 4130.00 | 4132.90 | 50.29 | 207773.30 | 4131.26 2014-06-01 16:06:00 | 4132.90 | 4134.98 | 4132.00 | 4134.98 | 64.39 | 266147.04 | 4133.68 2014-06-01 16:07:00 | 4134.98 | 4136.98 | 4133.85 | 4136.00 | 129.38 | 535042.80 | 4135.60 2014-06-01 16:08:00 | 4135.98 | 4138.00 | 4135.00 | 4138.00 | 84.83 | 350882.23 | 4136.40 2014-06-01 16:09:00 | 4138.00 | 4142.49 | 4138.00 | 4141.02 | 79.09 | 327428.02 | 4139.99 2014-06-01 16:10:00 | 4141.02 | 4143.00 | 4137.92 | 4140.00 | 105.10 | 435166.37 | 4140.58 2014-06-01 16:11:00 | 4141.00 | 4143.00 | 4138.00 | 4141.00 | 145.63 | 603127.40 | 4141.45 2014-06-01 16:12:00 | 4141.00 | 4147.77 | 4141.00 | 4146.83 | 162.47 | 673327.98 | 4144.27 2014-06-01 16:13:00 | 4146.92 | 4149.88 | 4145.10 | 4149.88 | 201.11 | 834250.44 | 4148.21 2014-06-01 16:14:00 | 4149.88 | 4154.09 | 4144.00 | 4145.98 | 259.78 | 1077846.28 | 4149.01 2014-06-01 16:15:00 | 4145.95 | 4153.00 | 4145.95 | 4152.84 | 85.34 | 354209.13 | 4150.47 2014-06-01 16:16:00 | 4151.00 | 4166.00 | 4150.12 | 4163.00 | 266.79 | 1109567.98 | 4158.94 2014-06-01 16:17:00 | 4163.03 | 4163.03 | 4150.98 | 4159.35 | 146.89 | 611165.94 | 4160.62 2014-06-01 16:18:00 | 4159.35 | 4159.96 | 4151.75 | 4157.00 | 130.50 | 542428.25 | 4156.54 2014-06-01 16:19:00 | 4157.00 | 4160.00 | 4154.23 | 4154.97 | 101.07 | 420228.02 | 4157.67 2014-06-01 16:20:00 | 4154.97 | 4155.03 | 4147.00 | 4155.00 | 126.48 | 525026.17 | 4151.16 2014-06-01 16:21:00 | 4155.00 | 4160.01 | 4155.00 | 4158.08 | 112.52 | 467816.06 | 4157.55 2014-06-01 16:22:00 | 4158.08 | 4160.00 | 4154.13 | 4155.00 | 72.29 | 300586.47 | 4157.89 2014-06-01 16:23:00 | 4157.65 | 4159.79 | 4155.05 | 4156.23 | 77.35 | 321634.01 | 4158.38 2014-06-01 16:24:00 | 4157.58 | 4160.80 | 4156.01 | 4160.11 | 95.67 | 397853.55 | 4158.65 2014-06-01 16:25:00 | 4160.11 | 4161.00 | 4135.87 | 4153.71 | 108.66 | 451191.68 | 4152.29 2014-06-01 16:26:00 | 4152.00 | 4153.00 | 4145.00 | 4148.03 | 126.81 | 526209.09 | 4149.68 2014-06-01 16:27:00 | 4148.03 | 4150.00 | 4137.00 | 4140.15 | 143.44 | 594043.66 | 4141.35 2014-06-01 16:28:00 | 4140.00 | 4156.59 | 4130.30 | 4143.10 | 172.90 | 715957.69 | 4140.90 2014-06-01 16:29:00 | 4142.86 | 4147.97 | 4142.03 | 4147.97 | 71.79 | 297487.23 | 4144.14 2014-06-01 16:30:00 | 4147.90 | 4149.98 | 4146.11 | 4149.98 | 61.37 | 254532.18 | 4147.30 2014-06-01 16:31:00 | 4149.96 | 4156.68 | 4149.96 | 4153.95 | 108.25 | 449482.86 | 4152.30 2014-06-01 16:32:00 | 4153.95 | 4155.00 | 4148.07 | 4149.30 | 66.53 | 276293.28 | 4152.79 2014-06-01 16:33:00 | 4149.30 | 4154.00 | 4148.10 | 4152.57 | 84.25 | 349781.33 | 4151.76 2014-06-01 16:34:00 | 4153.00 | 4158.89 | 4153.00 | 4157.64 | 70.52 | 293116.77 | 4156.51 2014-06-01 16:35:00 | 4157.61 | 4158.88 | 4152.00 | 4153.98 | 45.69 | 189860.02 | 4155.76 2014-06-01 16:36:00 | 4154.96 | 4158.77 | 4153.03 | 4157.02 | 38.67 | 160702.93 | 4156.29 2014-06-01 16:37:00 | 4157.02 | 4158.89 | 4155.99 | 4156.88 | 65.49 | 272267.89 | 4157.33 2014-06-01 16:38:00 | 4156.96 | 4156.98 | 4147.80 | 4147.85 | 88.42 | 367114.69 | 4151.89 2014-06-01 16:39:00 | 4147.83 | 4152.39 | 4135.00 | 4139.99 | 221.81 | 919387.09 | 4145.01 2014-06-01 16:40:00 | 4139.97 | 4145.00 | 4135.00 | 4141.76 | 123.40 | 510948.92 | 4140.73 2014-06-01 16:41:00 | 4141.76 | 4145.68 | 4136.09 | 4141.00 | 126.94 | 525683.07 | 4141.06 2014-06-01 16:42:00 | 4141.00 | 4152.00 | 4140.13 | 4151.96 | 113.49 | 470612.23 | 4146.84 2014-06-01 16:43:00 | 4150.13 | 4155.00 | 4141.00 | 4149.00 | 73.09 | 303346.40 | 4150.26 2014-06-01 16:44:00 | 4147.00 | 4150.95 | 4140.00 | 4149.98 | 91.26 | 378239.59 | 4144.50 2014-06-01 16:45:00 | 4149.98 | 4151.10 | 4145.00 | 4151.00 | 41.10 | 170554.17 | 4149.33 2014-06-01 16:46:00 | 4150.46 | 4153.00 | 4148.97 | 4153.00 | 64.25 | 266688.43 | 4151.05 2014-06-01 16:47:00 | 4152.00 | 4156.78 | 4151.27 | 4156.00 | 70.63 | 293445.15 | 4154.74 2014-06-01 16:48:00 | 4154.96 | 4158.85 | 4154.96 | 4156.00 | 71.98 | 299252.93 | 4157.39 2014-06-01 16:49:00 | 4156.00 | 4158.80 | 4156.00 | 4158.80 | 72.19 | 300141.66 | 4157.43 2014-06-01 16:50:00 | 4158.04 | 4164.00 | 4158.00 | 4164.00 | 80.32 | 334120.10 | 4159.97 2014-06-01 16:51:00 | 4164.00 | 4166.34 | 4163.15 | 4166.34 | 81.85 | 340892.84 | 4164.85 2014-06-01 16:52:00 | 4166.34 | 4176.00 | 4166.34 | 4174.00 | 214.58 | 895390.02 | 4172.78 2014-06-01 16:53:00 | 4173.00 | 4174.01 | 4162.12 | 4168.00 | 139.33 | 581146.39 | 4171.04 2014-06-01 16:54:00 | 4168.86 | 4168.86 | 4162.20 | 4164.10 | 51.56 | 214797.24 | 4166.29 2014-06-01 16:55:00 | 4164.13 | 4174.35 | 4164.13 | 4165.27 | 130.13 | 542165.83 | 4166.24 2014-06-01 16:56:00 | 4165.25 | 4180.00 | 4165.25 | 4171.97 | 144.66 | 603033.87 | 4168.72 2014-06-01 16:57:00 | 4171.94 | 4175.27 | 4170.00 | 4170.00 | 59.41 | 247900.30 | 4172.63 2014-06-01 16:58:00 | 4169.00 | 4169.00 | 4163.06 | 4163.11 | 56.79 | 236508.77 | 4164.91 2014-06-01 16:59:00 | 4163.08 | 4168.00 | 4162.00 | 4167.10 | 78.14 | 325396.82 | 4164.44 2014-06-01 17:00:00 | 4167.10 | 4173.82 | 4161.24 | 4167.24 | 65.80 | 274342.61 | 4169.28 2014-06-01 17:01:00 | 4166.00 | 4180.00 | 4165.03 | 4173.94 | 108.53 | 453068.55 | 4174.44 2014-06-01 17:02:00 | 4173.96 | 4183.89 | 4173.94 | 4179.98 | 169.27 | 707215.06 | 4178.13 2014-06-01 17:03:00 | 4179.96 | 4182.03 | 4177.00 | 4178.11 | 134.40 | 561866.10 | 4180.55 2014-06-01 17:04:00 | 4179.96 | 4180.77 | 4178.00 | 4178.98 | 53.61 | 224065.70 | 4179.32 2014-06-01 17:05:00 | 4178.10 | 4178.98 | 4173.97 | 4175.71 | 44.60 | 186255.75 | 4176.14 2014-06-01 17:06:00 | 4175.03 | 4181.98 | 4175.02 | 4181.98 | 93.34 | 390171.90 | 4179.94 2014-06-01 17:07:00 | 4181.98 | 4183.00 | 4178.00 | 4183.00 | 124.49 | 520374.44 | 4180.12 2014-06-01 17:08:00 | 4183.00 | 4186.00 | 4180.00 | 4181.00 | 101.82 | 425867.51 | 4182.43 2014-06-01 17:09:00 | 4181.88 | 4187.94 | 4180.22 | 4186.09 | 125.43 | 524984.86 | 4185.55 2014-06-01 17:10:00 | 4186.83 | 4188.00 | 4186.00 | 4186.00 | 221.83 | 928782.22 | 4186.91 2014-06-01 17:11:00 | 4187.00 | 4187.80 | 4182.00 | 4183.80 | 179.12 | 749844.25 | 4186.20 2014-06-01 17:12:00 | 4183.63 | 4188.00 | 4182.08 | 4187.04 | 77.34 | 323704.92 | 4185.37 2014-06-01 17:13:00 | 4187.04 | 4190.00 | 4185.91 | 4188.05 | 225.01 | 942428.14 | 4188.36 2014-06-01 17:14:00 | 4189.88 | 4199.99 | 4188.07 | 4198.00 | 329.26 | 1381380.14 | 4195.47 2014-06-01 17:15:00 | 4199.93 | 4199.93 | 4190.01 | 4194.98 | 173.26 | 726536.89 | 4193.31 2014-06-01 17:16:00 | 4195.00 | 4197.88 | 4194.97 | 4197.00 | 157.03 | 658784.46 | 4195.36 2014-06-01 17:17:00 | 4196.80 | 4210.00 | 4195.00 | 4203.74 | 385.19 | 1618361.49 | 4201.43 2014-06-01 17:18:00 | 4203.77 | 4208.05 | 4198.77 | 4200.00 | 328.31 | 1379137.30 | 4200.76 2014-06-01 17:19:00 | 4200.00 | 4202.93 | 4194.97 | 4197.50 | 163.40 | 685983.04 | 4198.18 2014-06-01 17:20:00 | 4194.47 | 4194.99 | 4187.98 | 4187.98 | 105.88 | 443794.00 | 4191.52 2014-06-01 17:21:00 | 4187.29 | 4187.92 | 4181.00 | 4187.00 | 140.22 | 586769.78 | 4184.61 2014-06-01 17:22:00 | 4187.28 | 4187.29 | 4176.00 | 4177.89 | 100.66 | 420809.28 | 4180.58 2014-06-01 17:23:00 | 4176.07 | 4176.07 | 4161.00 | 4172.94 | 199.97 | 834116.38 | 4171.15 2014-06-01 17:24:00 | 4172.90 | 4175.09 | 4160.00 | 4172.40 | 131.53 | 548333.41 | 4168.92 2014-06-01 17:25:00 | 4173.00 | 4177.00 | 4171.02 | 4171.55 | 139.91 | 584162.62 | 4175.24 2014-06-01 17:26:00 | 4173.97 | 4173.97 | 4165.95 | 4170.03 | 135.58 | 565269.05 | 4169.23 2014-06-01 17:27:00 | 4170.02 | 4176.93 | 4170.00 | 4173.77 | 62.82 | 262199.71 | 4173.63 2014-06-01 17:28:00 | 4171.02 | 4173.67 | 4167.00 | 4167.00 | 89.31 | 372457.12 | 4170.57 2014-06-01 17:29:00 | 4167.00 | 4168.95 | 4164.93 | 4168.17 | 99.93 | 416443.20 | 4167.56 2014-06-01 17:30:00 | 4168.04 | 4174.77 | 4168.04 | 4173.00 | 146.04 | 609121.75 | 4170.90 2014-06-01 17:31:00 | 4172.99 | 4177.62 | 4170.02 | 4177.62 | 151.67 | 633200.77 | 4174.83 2014-06-01 17:32:00 | 4177.65 | 4180.09 | 4177.00 | 4179.99 | 86.18 | 360197.87 | 4179.55 2014-06-01 17:33:00 | 4180.82 | 4183.10 | 4180.05 | 4180.91 | 58.47 | 244490.26 | 4181.54 2014-06-01 17:34:00 | 4180.93 | 4180.93 | 4170.75 | 4173.00 | 55.94 | 233718.68 | 4177.95 2014-06-01 17:35:00 | 4171.02 | 4172.00 | 4168.22 | 4170.00 | 90.17 | 376008.97 | 4170.23 2014-06-01 17:36:00 | 4169.98 | 4172.04 | 4168.97 | 4169.98 | 101.12 | 421699.82 | 4170.21 2014-06-01 17:37:00 | 4169.98 | 4170.00 | 4165.00 | 4168.97 | 80.90 | 337199.78 | 4167.90 2014-06-01 17:38:00 | 4169.02 | 4175.00 | 4168.90 | 4174.00 | 61.33 | 255814.46 | 4171.32 2014-06-01 17:39:00 | 4174.00 | 4174.88 | 4169.97 | 4171.79 | 60.75 | 253500.18 | 4173.19 2014-06-01 17:40:00 | 4171.79 | 4174.56 | 4170.00 | 4174.00 | 65.16 | 271865.25 | 4172.53 2014-06-01 17:41:00 | 4173.98 | 4177.98 | 4173.83 | 4173.99 | 53.64 | 223906.89 | 4174.49 2014-06-01 17:42:00 | 4173.98 | 4174.00 | 4171.29 | 4173.91 | 28.24 | 117835.88 | 4172.66 2014-06-01 17:43:00 | 4173.85 | 4173.85 | 4170.02 | 4170.02 | 32.70 | 136424.90 | 4172.02 2014-06-01 17:44:00 | 4170.00 | 4171.97 | 4168.00 | 4169.93 | 58.38 | 243430.68 | 4169.62 2014-06-01 17:45:00 | 4169.90 | 4171.00 | 4168.00 | 4170.95 | 27.80 | 115917.83 | 4169.26 2014-06-01 17:46:00 | 4170.93 | 4175.00 | 4170.93 | 4173.93 | 105.23 | 439214.72 | 4173.74 2014-06-01 17:47:00 | 4173.91 | 4177.95 | 4170.00 | 4175.00 | 103.61 | 432514.21 | 4174.36 2014-06-01 17:48:00 | 4174.99 | 4179.97 | 4174.00 | 4178.03 | 96.16 | 401633.73 | 4176.90 2014-06-01 17:49:00 | 4179.91 | 4182.00 | 4176.48 | 4179.88 | 43.50 | 181803.68 | 4179.39 2014-06-01 17:50:00 | 4181.00 | 4182.00 | 4175.00 | 4175.00 | 66.93 | 279656.24 | 4178.34 2014-06-01 17:51:00 | 4175.02 | 4180.88 | 4175.00 | 4175.97 | 46.84 | 195610.18 | 4176.58 2014-06-01 17:52:00 | 4175.02 | 4175.74 | 4174.69 | 4174.69 | 15.59 | 65091.75 | 4174.96 2014-06-01 17:53:00 | 4174.67 | 4176.00 | 4174.20 | 4175.07 | 23.57 | 98406.99 | 4174.74 2014-06-01 17:54:00 | 4175.06 | 4177.00 | 4175.00 | 4175.24 | 34.02 | 142066.11 | 4175.47 2014-06-01 17:55:00 | 4175.24 | 4176.74 | 4174.19 | 4174.34 | 18.02 | 75236.85 | 4175.19 2014-06-01 17:56:00 | 4174.32 | 4174.34 | 4173.00 | 4173.92 | 51.48 | 214870.00 | 4173.61 2014-06-01 17:57:00 | 4173.98 | 4177.02 | 4173.04 | 4177.00 | 40.01 | 167027.27 | 4174.74 2014-06-01 17:58:00 | 4177.12 | 4179.00 | 4175.00 | 4177.14 | 45.57 | 190350.96 | 4177.11 2014-06-01 17:59:00 | 4177.12 | 4181.88 | 4177.12 | 4178.96 | 46.96 | 196296.03 | 4179.71 2014-06-01 18:00:00 | 4178.96 | 4178.96 | 4175.00 | 4175.00 | 42.13 | 175980.64 | 4177.09 2014-06-01 18:01:00 | 4174.09 | 4175.84 | 4174.00 | 4174.02 | 23.91 | 99810.33 | 4174.07 2014-06-01 18:02:00 | 4174.02 | 4175.97 | 4174.01 | 4175.97 | 36.09 | 150674.36 | 4174.61 2014-06-01 18:03:00 | 4175.00 | 4175.95 | 4174.44 | 4175.95 | 2.88 | 12002.64 | 4174.83 2014-06-01 18:04:00 | 4175.98 | 4179.00 | 4175.90 | 4177.20 | 22.02 | 91985.33 | 4177.54 2014-06-01 18:05:00 | 4178.65 | 4179.99 | 4177.00 | 4177.00 | 8.02 | 33507.63 | 4178.53 2014-06-01 18:06:00 | 4177.00 | 4177.00 | 4176.00 | 4176.03 | 15.14 | 63230.16 | 4176.09 2014-06-01 18:07:00 | 4177.00 | 4179.99 | 4177.00 | 4178.00 | 31.18 | 130273.68 | 4177.85 2014-06-01 18:08:00 | 4177.97 | 4181.90 | 4177.00 | 4179.00 | 77.14 | 322340.48 | 4178.86 2014-06-01 18:09:00 | 4181.87 | 4181.87 | 4179.05 | 4180.00 | 18.74 | 78345.21 | 4180.19 2014-06-01 18:10:00 | 4179.99 | 4180.00 | 4178.02 | 4178.02 | 27.57 | 115229.86 | 4179.08 2014-06-01 18:11:00 | 4178.02 | 4178.70 | 4176.00 | 4176.00 | 45.06 | 188219.32 | 4177.17 2014-06-01 18:12:00 | 4176.07 | 4178.99 | 4175.10 | 4178.00 | 68.09 | 284442.59 | 4177.57 2014-06-01 18:13:00 | 4177.00 | 4179.10 | 4176.89 | 4178.49 | 24.76 | 103427.25 | 4177.87 2014-06-01 18:14:00 | 4178.46 | 4184.92 | 4178.46 | 4182.44 | 30.24 | 126438.81 | 4180.90 2014-06-01 18:15:00 | 4182.44 | 4189.99 | 4182.14 | 4189.99 | 75.10 | 314421.55 | 4186.48 2014-06-01 18:16:00 | 4189.99 | 4192.04 | 4177.00 | 4180.03 | 57.17 | 239524.47 | 4189.40 2014-06-01 18:17:00 | 4180.03 | 4186.03 | 4180.03 | 4183.41 | 31.73 | 132728.05 | 4182.65 2014-06-01 18:18:00 | 4183.41 | 4189.00 | 4183.41 | 4187.14 | 19.00 | 79541.07 | 4185.93 2014-06-01 18:19:00 | 4187.14 | 4190.30 | 4187.14 | 4190.30 | 66.34 | 277882.37 | 4188.95 2014-06-01 18:20:00 | 4190.08 | 4190.91 | 4188.00 | 4190.85 | 53.80 | 225381.75 | 4189.25 2014-06-01 18:21:00 | 4190.82 | 4190.99 | 4189.00 | 4190.97 | 34.59 | 144917.49 | 4189.82 2014-06-01 18:22:00 | 4190.97 | 4191.81 | 4189.00 | 4191.75 | 66.45 | 278456.69 | 4190.47 2014-06-01 18:23:00 | 4190.23 | 4190.26 | 4184.44 | 4184.98 | 28.75 | 120434.39 | 4188.44 2014-06-01 18:24:00 | 4184.96 | 4191.97 | 4184.96 | 4189.98 | 31.21 | 130696.48 | 4187.65 2014-06-01 18:25:00 | 4190.97 | 4197.90 | 4190.97 | 4194.21 | 40.04 | 167954.00 | 4194.24 2014-06-01 18:26:00 | 4194.33 | 4198.38 | 4192.00 | 4195.00 | 68.56 | 287736.56 | 4197.10 2014-06-01 18:27:00 | 4194.03 | 4195.15 | 4189.90 | 4190.96 | 51.79 | 217086.00 | 4191.58 2014-06-01 18:28:00 | 4190.96 | 4191.00 | 4188.89 | 4188.89 | 29.78 | 124781.67 | 4190.26 2014-06-01 18:29:00 | 4188.00 | 4188.96 | 4180.06 | 4184.38 | 26.20 | 109670.77 | 4185.75 2014-06-01 18:30:00 | 4183.33 | 4183.33 | 4170.00 | 4175.05 | 124.94 | 521271.27 | 4172.21 2014-06-01 18:31:00 | 4174.85 | 4185.00 | 4172.00 | 4180.00 | 49.01 | 204665.12 | 4176.24 2014-06-01 18:32:00 | 4180.00 | 4180.88 | 4177.97 | 4178.56 | 46.83 | 195697.52 | 4179.16 2014-06-01 18:33:00 | 4178.01 | 4179.01 | 4174.85 | 4176.14 | 26.17 | 109301.80 | 4176.93 2014-06-01 18:34:00 | 4174.85 | 4175.19 | 4169.98 | 4169.98 | 56.24 | 234645.12 | 4172.51 2014-06-01 18:35:00 | 4169.14 | 4170.00 | 4166.10 | 4168.89 | 79.17 | 330001.15 | 4168.15 2014-06-01 18:36:00 | 4168.00 | 4168.00 | 4160.00 | 4160.00 | 42.77 | 178080.38 | 4164.16 2014-06-01 18:37:00 | 4162.00 | 4162.95 | 4136.98 | 4136.98 | 132.69 | 550639.62 | 4149.98 2014-06-01 18:38:00 | 4136.98 | 4144.98 | 4130.11 | 4130.11 | 167.40 | 692840.00 | 4138.73 2014-06-01 18:39:00 | 4131.32 | 4131.32 | 4116.00 | 4123.07 | 235.04 | 969358.07 | 4124.17 2014-06-01 18:40:00 | 4123.07 | 4124.97 | 4120.04 | 4121.92 | 229.95 | 948074.36 | 4122.90 2014-06-01 18:41:00 | 4120.08 | 4137.21 | 4120.04 | 4131.02 | 171.70 | 708462.53 | 4126.12 2014-06-01 18:42:00 | 4131.02 | 4145.03 | 4129.98 | 4132.57 | 136.09 | 562656.24 | 4134.47 2014-06-01 18:43:00 | 4130.00 | 4132.50 | 4120.00 | 4125.05 | 97.59 | 402495.77 | 4124.27 2014-06-01 18:44:00 | 4125.15 | 4127.97 | 4115.95 | 4116.38 | 88.90 | 366386.00 | 4121.19 2014-06-01 18:45:00 | 4116.38 | 4118.36 | 4101.00 | 4101.08 | 164.18 | 674189.73 | 4106.41 2014-06-01 18:46:00 | 4104.86 | 4104.91 | 4090.00 | 4094.92 | 360.09 | 1475685.28 | 4098.10 2014-06-01 18:47:00 | 4093.98 | 4110.00 | 4090.01 | 4107.02 | 99.56 | 408149.81 | 4099.58 2014-06-01 18:48:00 | 4107.02 | 4110.48 | 4080.00 | 4101.03 | 149.36 | 613072.55 | 4104.66 2014-06-01 18:49:00 | 4101.03 | 4101.03 | 4080.00 | 4084.97 | 116.10 | 474703.77 | 4088.89 2014-06-01 18:50:00 | 4084.95 | 4090.00 | 4070.00 | 4075.00 | 236.18 | 963903.69 | 4081.28 2014-06-01 18:51:00 | 4075.00 | 4076.18 | 4062.96 | 4066.97 | 153.25 | 623733.28 | 4069.98 2014-06-01 18:52:00 | 4063.00 | 4065.91 | 4040.01 | 4045.80 | 283.61 | 1149157.93 | 4051.87 2014-06-01 18:53:00 | 4044.92 | 4065.00 | 4040.01 | 4058.94 | 204.02 | 826914.59 | 4053.05 2014-06-01 18:54:00 | 4058.91 | 4059.66 | 4040.00 | 4040.07 | 198.91 | 806354.08 | 4053.86 2014-06-01 18:55:00 | 4040.05 | 4040.05 | 4011.00 | 4018.38 | 321.51 | 1294128.55 | 4025.20 2014-06-01 18:56:00 | 4019.40 | 4019.40 | 3999.01 | 3999.04 | 460.24 | 1841677.56 | 4001.60 2014-06-01 18:57:00 | 4001.19 | 4011.05 | 3999.00 | 4010.66 | 111.48 | 446140.19 | 4002.12 2014-06-01 18:58:00 | 4010.66 | 4011.05 | 3998.00 | 3998.00 | 249.27 | 998080.90 | 4004.02 2014-06-01 18:59:00 | 4008.80 | 4008.80 | 3992.00 | 3993.91 | 170.68 | 682510.90 | 3998.82 2014-06-01 19:00:00 | 3993.91 | 4016.94 | 3990.00 | 4016.94 | 348.23 | 1392198.77 | 3997.99 2014-06-01 19:01:00 | 4016.94 | 4073.00 | 4000.00 | 4060.65 | 225.88 | 910975.25 | 4033.01 2014-06-01 19:02:00 | 4060.65 | 4065.00 | 4033.63 | 4045.14 | 175.68 | 711555.78 | 4050.39 2014-06-01 19:03:00 | 4045.14 | 4060.00 | 4027.29 | 4044.76 | 183.76 | 744169.49 | 4049.73 2014-06-01 19:04:00 | 4044.76 | 4045.00 | 4021.00 | 4044.48 | 114.72 | 462657.34 | 4032.89 2014-06-01 19:05:00 | 4042.08 | 4050.00 | 4042.00 | 4046.02 | 75.08 | 303695.66 | 4044.80 2014-06-01 19:06:00 | 4043.01 | 4055.00 | 4038.54 | 4040.00 | 122.29 | 495118.71 | 4048.83 2014-06-01 19:07:00 | 4039.01 | 4040.00 | 4028.29 | 4030.15 | 83.27 | 336053.65 | 4035.76 2014-06-01 19:08:00 | 4028.67 | 4031.00 | 4026.00 | 4031.00 | 52.64 | 212043.58 | 4027.95 2014-06-01 19:09:00 | 4035.00 | 4038.99 | 4025.90 | 4025.90 | 60.89 | 245463.96 | 4031.00 2014-06-01 19:10:00 | 4025.35 | 4025.35 | 3997.31 | 4014.99 | 156.13 | 626086.73 | 4010.14 2014-06-01 19:11:00 | 4006.97 | 4020.00 | 4001.00 | 4016.00 | 170.19 | 683033.27 | 4013.45 2014-06-01 19:12:00 | 4018.89 | 4055.00 | 4018.89 | 4036.96 | 101.06 | 407969.65 | 4036.99 2014-06-01 19:13:00 | 4035.33 | 4040.00 | 4031.14 | 4036.56 | 87.96 | 355029.41 | 4036.49 2014-06-01 19:14:00 | 4036.56 | 4040.00 | 4031.00 | 4032.97 | 38.63 | 155946.64 | 4037.04 2014-06-01 19:15:00 | 4032.08 | 4032.08 | 4016.71 | 4024.35 | 84.86 | 341462.71 | 4024.03 2014-06-01 19:16:00 | 4023.02 | 4037.99 | 4023.02 | 4032.78 | 70.97 | 286009.50 | 4030.29 2014-06-01 19:17:00 | 4033.28 | 4036.98 | 4025.00 | 4027.83 | 55.60 | 224106.93 | 4030.99 2014-06-01 19:18:00 | 4025.08 | 4027.83 | 4025.00 | 4027.59 | 18.70 | 75288.40 | 4026.76 2014-06-01 19:19:00 | 4027.67 | 4036.00 | 4027.67 | 4035.96 | 43.22 | 174330.24 | 4033.18 2014-06-01 19:20:00 | 4033.14 | 4039.00 | 4033.14 | 4038.00 | 62.79 | 253444.47 | 4036.19 2014-06-01 19:21:00 | 4038.00 | 4042.17 | 4037.61 | 4042.00 | 23.67 | 95603.41 | 4039.35 2014-06-01 19:22:00 | 4040.00 | 4043.49 | 4036.03 | 4040.97 | 37.37 | 150951.07 | 4039.26 2014-06-01 19:23:00 | 4040.97 | 4040.97 | 4036.01 | 4036.03 | 17.35 | 70056.44 | 4037.60 2014-06-01 19:24:00 | 4036.01 | 4036.02 | 4027.00 | 4028.98 | 57.04 | 229893.98 | 4030.61 2014-06-01 19:25:00 | 4029.00 | 4037.49 | 4029.00 | 4037.47 | 48.89 | 197150.89 | 4032.79 2014-06-01 19:26:00 | 4037.47 | 4038.00 | 4034.45 | 4034.50 | 24.05 | 97059.41 | 4036.07 2014-06-01 19:27:00 | 4034.44 | 4044.49 | 4034.44 | 4042.11 | 44.90 | 181400.59 | 4039.74 2014-06-01 19:28:00 | 4042.10 | 4054.79 | 4042.10 | 4053.97 | 88.79 | 359501.63 | 4048.85 2014-06-01 19:29:00 | 4054.77 | 4065.93 | 4054.00 | 4063.37 | 120.17 | 488147.15 | 4062.07 2014-06-01 19:30:00 | 4063.37 | 4070.00 | 4042.00 | 4050.00 | 147.62 | 599841.66 | 4063.50 2014-06-01 19:31:00 | 4048.03 | 4055.99 | 4046.00 | 4050.16 | 100.17 | 405723.75 | 4050.39 2014-06-01 19:32:00 | 4052.93 | 4059.66 | 4050.00 | 4054.05 | 49.91 | 202400.24 | 4055.14 2014-06-01 19:33:00 | 4054.05 | 4054.05 | 4040.01 | 4046.71 | 131.36 | 531831.36 | 4048.59 2014-06-01 19:34:00 | 4049.51 | 4049.51 | 4039.53 | 4039.62 | 127.94 | 517346.43 | 4043.82 2014-06-01 19:35:00 | 4040.00 | 4040.00 | 4028.98 | 4033.00 | 72.05 | 290778.47 | 4035.62 2014-06-01 19:36:00 | 4033.02 | 4033.02 | 4000.25 | 4000.27 | 146.65 | 588179.84 | 4010.88 2014-06-01 19:37:00 | 4000.28 | 4003.33 | 3984.00 | 3986.03 | 265.33 | 1060401.51 | 3996.49 2014-06-01 19:38:00 | 3986.06 | 3989.86 | 3978.04 | 3982.82 | 207.63 | 826793.65 | 3982.03 2014-06-01 19:39:00 | 3986.00 | 3986.08 | 3982.73 | 3983.15 | 107.65 | 428993.64 | 3985.15 2014-06-01 19:40:00 | 3983.15 | 3983.16 | 3980.02 | 3983.00 | 87.70 | 349186.71 | 3981.74 2014-06-01 19:41:00 | 3983.11 | 4015.00 | 3983.00 | 3995.03 | 115.85 | 462905.71 | 3995.60 2014-06-01 19:42:00 | 3995.06 | 4014.85 | 3992.00 | 4005.39 | 66.83 | 267367.06 | 4000.88 2014-06-01 19:43:00 | 4005.39 | 4021.05 | 4005.39 | 4018.05 | 63.86 | 256173.04 | 4011.67 2014-06-01 19:44:00 | 4021.04 | 4026.00 | 4014.00 | 4016.43 | 85.39 | 343559.24 | 4023.51 2014-06-01 19:45:00 | 4015.44 | 4018.04 | 4005.00 | 4017.62 | 68.66 | 275466.72 | 4012.22 2014-06-01 19:46:00 | 4017.60 | 4021.97 | 4016.07 | 4018.25 | 49.91 | 200593.09 | 4019.34 2014-06-01 19:47:00 | 4018.24 | 4020.00 | 4010.00 | 4012.03 | 59.35 | 238239.03 | 4014.07 2014-06-01 19:48:00 | 4012.08 | 4017.75 | 4012.03 | 4017.75 | 22.89 | 91881.49 | 4013.34 2014-06-01 19:49:00 | 4017.75 | 4019.73 | 4009.97 | 4009.97 | 60.66 | 243530.19 | 4015.01 2014-06-01 19:50:00 | 4009.97 | 4025.00 | 4009.97 | 4020.00 | 45.99 | 184870.44 | 4019.62 2014-06-01 19:51:00 | 4020.00 | 4020.00 | 4014.12 | 4015.12 | 14.82 | 59553.89 | 4017.40 2014-06-01 19:52:00 | 4014.26 | 4015.59 | 4008.17 | 4014.07 | 27.94 | 112121.42 | 4012.50 2014-06-01 19:53:00 | 4014.91 | 4021.84 | 4014.91 | 4020.00 | 70.33 | 282593.72 | 4018.28 2014-06-01 19:54:00 | 4018.00 | 4019.00 | 4010.00 | 4012.98 | 50.37 | 202195.76 | 4013.97 2014-06-01 19:55:00 | 4011.97 | 4018.18 | 4011.97 | 4015.00 | 45.96 | 184593.52 | 4016.74 2014-06-01 19:56:00 | 4016.74 | 4016.77 | 4012.00 | 4013.88 | 66.30 | 266034.82 | 4012.89 2014-06-01 19:57:00 | 4013.81 | 4015.11 | 4010.00 | 4011.86 | 63.52 | 254871.79 | 4012.47 2014-06-01 19:58:00 | 4011.78 | 4011.78 | 4008.00 | 4008.00 | 47.43 | 190173.86 | 4009.99 2014-06-01 19:59:00 | 4007.95 | 4016.00 | 4006.04 | 4014.18 | 42.59 | 170798.52 | 4010.48 2014-06-01 20:00:00 | 4015.91 | 4016.05 | 4013.97 | 4015.00 | 21.85 | 87757.37 | 4015.80 2014-06-01 20:01:00 | 4015.00 | 4020.00 | 4015.00 | 4020.00 | 29.58 | 118840.63 | 4018.14 2014-06-01 20:02:00 | 4020.06 | 4028.06 | 4020.06 | 4028.06 | 31.70 | 127619.78 | 4026.50 2014-06-01 20:03:00 | 4028.17 | 4028.99 | 4024.96 | 4027.00 | 59.47 | 239486.70 | 4027.02 2014-06-01 20:04:00 | 4027.00 | 4027.00 | 4018.00 | 4019.31 | 15.65 | 62959.36 | 4023.48 2014-06-01 20:05:00 | 4017.33 | 4021.00 | 4015.00 | 4017.66 | 48.47 | 194771.09 | 4018.55 2014-06-01 20:06:00 | 4018.62 | 4020.00 | 4017.98 | 4018.32 | 31.40 | 126181.57 | 4018.78 2014-06-01 20:07:00 | 4017.94 | 4018.08 | 4015.00 | 4016.00 | 15.64 | 62829.73 | 4016.48 2014-06-01 20:08:00 | 4017.00 | 4017.80 | 4011.96 | 4011.96 | 27.13 | 108891.37 | 4013.84 2014-06-01 20:09:00 | 4011.96 | 4011.98 | 4006.53 | 4010.00 | 39.54 | 158533.35 | 4009.85 2014-06-01 20:10:00 | 4011.00 | 4018.73 | 4011.00 | 4018.73 | 51.19 | 205678.76 | 4018.03 2014-06-01 20:11:00 | 4018.73 | 4028.99 | 4018.73 | 4028.99 | 53.77 | 216401.36 | 4024.57 2014-06-01 20:12:00 | 4028.08 | 4028.10 | 4025.96 | 4025.99 | 24.95 | 100493.06 | 4027.29 2014-06-01 20:13:00 | 4026.00 | 4026.79 | 4020.41 | 4024.00 | 44.31 | 178326.93 | 4024.35 2014-06-01 20:14:00 | 4023.07 | 4026.00 | 4017.48 | 4021.31 | 53.60 | 215575.22 | 4021.93 2014-06-01 20:15:00 | 4021.37 | 4025.94 | 4018.74 | 4021.05 | 48.82 | 196279.45 | 4020.55 2014-06-01 20:16:00 | 4021.12 | 4023.02 | 4015.00 | 4020.36 | 59.67 | 239963.54 | 4021.44 2014-06-01 20:17:00 | 4020.36 | 4021.97 | 4015.00 | 4016.92 | 40.65 | 163320.37 | 4018.22 2014-06-01 20:18:00 | 4016.86 | 4020.00 | 4016.80 | 4019.00 | 22.94 | 92181.30 | 4018.37 2014-06-01 20:19:00 | 4018.00 | 4021.97 | 4018.00 | 4020.11 | 5.03 | 20215.63 | 4019.81 2014-06-01 20:20:00 | 4020.15 | 4027.00 | 4020.14 | 4027.00 | 32.57 | 131131.29 | 4026.01 2014-06-01 20:21:00 | 4027.03 | 4032.99 | 4027.03 | 4032.99 | 16.80 | 67654.46 | 4028.25 2014-06-01 20:22:00 | 4030.48 | 4033.99 | 4029.98 | 4033.99 | 36.73 | 148051.13 | 4031.23 2014-06-01 20:23:00 | 4031.93 | 4045.00 | 4031.93 | 4040.65 | 27.53 | 111205.01 | 4039.85 2014-06-01 20:24:00 | 4040.70 | 4042.98 | 4035.17 | 4035.17 | 42.21 | 170475.82 | 4038.47 2014-06-01 20:25:00 | 4035.17 | 4036.96 | 4031.19 | 4034.86 | 22.06 | 89009.15 | 4034.13 2014-06-01 20:26:00 | 4036.96 | 4037.98 | 4033.96 | 4035.90 | 29.38 | 118563.26 | 4035.37 2014-06-01 20:27:00 | 4035.68 | 4038.98 | 4035.68 | 4036.15 | 26.25 | 105951.15 | 4036.23 2014-06-01 20:28:00 | 4036.15 | 4037.61 | 4036.00 | 4036.00 | 35.18 | 142007.76 | 4036.38 2014-06-01 20:29:00 | 4036.12 | 4038.69 | 4035.02 | 4037.15 | 30.48 | 123038.34 | 4037.09 2014-06-01 20:30:00 | 4037.00 | 4037.00 | 4026.74 | 4028.00 | 19.17 | 77315.32 | 4032.51 2014-06-01 20:31:00 | 4027.00 | 4032.00 | 4026.76 | 4032.00 | 35.40 | 142593.24 | 4027.94 2014-06-01 20:32:00 | 4032.03 | 4035.85 | 4032.03 | 4034.62 | 17.14 | 69144.57 | 4033.87 2014-06-01 20:33:00 | 4034.62 | 4035.75 | 4034.61 | 4034.97 | 8.20 | 33067.41 | 4035.07 2014-06-01 20:34:00 | 4035.78 | 4035.78 | 4035.00 | 4035.68 | 2.53 | 10213.83 | 4035.49 2014-06-01 20:35:00 | 4034.65 | 4037.99 | 4034.12 | 4036.21 | 6.16 | 24867.26 | 4035.58 2014-06-01 20:36:00 | 4036.34 | 4036.73 | 4036.34 | 4036.73 | 0.76 | 3067.76 | 4036.52 2014-06-01 20:37:00 | 4037.35 | 4040.12 | 4037.33 | 4040.12 | 13.06 | 52739.61 | 4039.49 2014-06-01 20:38:00 | 4041.00 | 4046.13 | 4041.00 | 4046.11 | 33.41 | 135157.98 | 4045.19 2014-06-01 20:39:00 | 4046.08 | 4064.98 | 4046.08 | 4057.00 | 119.47 | 484199.17 | 4053.06 2014-06-01 20:40:00 | 4056.99 | 4057.00 | 4046.11 | 4048.82 | 50.04 | 202702.01 | 4050.48 2014-06-01 20:41:00 | 4048.95 | 4048.95 | 4044.00 | 4047.02 | 36.85 | 149069.97 | 4045.21 2014-06-01 20:42:00 | 4047.93 | 4058.00 | 4047.00 | 4054.07 | 30.62 | 124024.60 | 4050.18 2014-06-01 20:43:00 | 4054.14 | 4057.95 | 4054.14 | 4055.00 | 42.72 | 173235.33 | 4055.61 2014-06-01 20:44:00 | 4054.98 | 4055.00 | 4054.98 | 4055.00 | 1.34 | 5437.75 | 4054.99 2014-06-01 20:45:00 | 4054.00 | 4054.95 | 4048.00 | 4048.00 | 22.77 | 92241.19 | 4051.35 2014-06-01 20:46:00 | 4048.02 | 4048.02 | 4042.83 | 4044.00 | 40.62 | 164307.38 | 4045.19 2014-06-01 20:47:00 | 4045.00 | 4049.41 | 4045.00 | 4047.09 | 13.55 | 54813.40 | 4046.46 2014-06-01 20:48:00 | 4048.97 | 4052.08 | 4047.00 | 4047.03 | 17.01 | 68893.10 | 4049.68 2014-06-01 20:49:00 | 4047.02 | 4047.03 | 4045.20 | 4047.02 | 19.56 | 79144.37 | 4046.44 2014-06-01 20:50:00 | 4047.02 | 4050.63 | 4047.02 | 4050.49 | 10.88 | 44052.05 | 4048.53 2014-06-01 20:51:00 | 4049.00 | 4049.00 | 4045.52 | 4046.20 | 14.59 | 59033.56 | 4046.44 2014-06-01 20:52:00 | 4046.08 | 4047.43 | 4045.82 | 4047.43 | 12.34 | 49911.69 | 4046.02 2014-06-01 20:53:00 | 4047.43 | 4055.00 | 4047.36 | 4053.06 | 52.00 | 210687.14 | 4051.99 2014-06-01 20:54:00 | 4053.86 | 4055.74 | 4052.29 | 4055.05 | 23.24 | 94246.30 | 4054.65 2014-06-01 20:55:00 | 4055.83 | 4055.83 | 4051.97 | 4051.97 | 28.17 | 114201.36 | 4054.01 2014-06-01 20:56:00 | 4051.97 | 4056.98 | 4051.97 | 4056.93 | 20.89 | 84694.41 | 4053.92 2014-06-01 20:57:00 | 4055.85 | 4062.32 | 4053.40 | 4055.40 | 43.82 | 177792.46 | 4057.71 2014-06-01 20:58:00 | 4055.92 | 4058.00 | 4055.92 | 4058.00 | 2.71 | 11009.32 | 4056.49 2014-06-01 20:59:00 | 4058.00 | 4065.00 | 4058.00 | 4065.00 | 20.01 | 81231.61 | 4060.36 2014-06-01 21:00:00 | 4062.29 | 4073.29 | 4062.29 | 4068.55 | 76.79 | 312485.18 | 4069.51 2014-06-01 21:01:00 | 4068.54 | 4070.98 | 4068.21 | 4069.96 | 63.52 | 258493.24 | 4069.22 2014-06-01 21:02:00 | 4069.96 | 4071.27 | 4066.59 | 4069.99 | 66.28 | 269773.17 | 4070.33 2014-06-01 21:03:00 | 4071.00 | 4072.39 | 4070.02 | 4071.82 | 49.16 | 200122.54 | 4070.92 2014-06-01 21:04:00 | 4072.00 | 4089.98 | 4072.00 | 4082.00 | 58.02 | 236688.67 | 4079.36 2014-06-01 21:05:00 | 4081.98 | 4095.00 | 4081.98 | 4092.54 | 48.83 | 199625.62 | 4088.09 2014-06-01 21:06:00 | 4093.00 | 4107.00 | 4091.00 | 4107.00 | 75.96 | 311100.93 | 4095.48 2014-06-01 21:07:00 | 4100.09 | 4110.00 | 4094.00 | 4102.89 | 61.05 | 250632.52 | 4105.36 2014-06-01 21:08:00 | 4099.00 | 4100.91 | 4068.83 | 4087.00 | 73.27 | 299665.34 | 4089.99 2014-06-01 21:09:00 | 4087.00 | 4092.00 | 4085.03 | 4091.92 | 20.30 | 82998.09 | 4089.18 2014-06-01 21:10:00 | 4092.49 | 4103.02 | 4092.49 | 4096.89 | 73.91 | 302684.99 | 4095.26 2014-06-01 21:11:00 | 4095.01 | 4095.01 | 4092.49 | 4092.49 | 11.74 | 48056.71 | 4094.46 2014-06-01 21:12:00 | 4091.05 | 4092.36 | 4087.13 | 4087.18 | 14.56 | 59517.18 | 4088.56 2014-06-01 21:13:00 | 4087.05 | 4087.05 | 4085.14 | 4085.14 | 19.93 | 81418.88 | 4086.06 2014-06-01 21:14:00 | 4085.14 | 4086.16 | 4084.00 | 4084.01 | 21.39 | 87365.42 | 4084.60 2014-06-01 21:15:00 | 4084.01 | 4084.01 | 4076.48 | 4078.91 | 22.92 | 93483.25 | 4079.21 2014-06-01 21:16:00 | 4078.91 | 4080.00 | 4075.15 | 4080.00 | 35.24 | 143721.86 | 4078.84 2014-06-01 21:17:00 | 4080.00 | 4083.00 | 4080.00 | 4083.00 | 3.52 | 14374.61 | 4080.22 2014-06-01 21:18:00 | 4082.96 | 4082.96 | 4078.93 | 4079.17 | 28.38 | 115805.91 | 4080.12 2014-06-01 21:19:00 | 4080.92 | 4091.99 | 4079.01 | 4080.19 | 28.34 | 115655.72 | 4080.86 2014-06-01 21:20:00 | 4083.99 | 4105.80 | 4077.01 | 4084.00 | 59.12 | 241848.37 | 4090.67 2014-06-01 21:21:00 | 4085.00 | 4086.17 | 4083.05 | 4083.05 | 27.63 | 112843.56 | 4084.69 2014-06-01 21:22:00 | 4083.09 | 4083.42 | 4081.03 | 4082.10 | 14.74 | 60177.83 | 4082.34 2014-06-01 21:23:00 | 4082.19 | 4082.97 | 4082.19 | 4082.21 | 5.29 | 21575.65 | 4082.43 2014-06-01 21:24:00 | 4082.97 | 4085.02 | 4082.97 | 4083.77 | 21.99 | 89807.05 | 4084.18 2014-06-01 21:25:00 | 4083.14 | 4083.92 | 4082.00 | 4083.00 | 2.89 | 11793.45 | 4083.60 2014-06-01 21:26:00 | 4083.44 | 4086.93 | 4083.00 | 4086.93 | 11.06 | 45184.31 | 4084.27 2014-06-01 21:27:00 | 4086.66 | 4086.68 | 4085.24 | 4085.49 | 7.26 | 29665.08 | 4086.10 2014-06-01 21:28:00 | 4086.45 | 4091.80 | 4084.25 | 4086.27 | 27.69 | 113166.30 | 4086.90 2014-06-01 21:29:00 | 4086.30 | 4089.00 | 4086.30 | 4089.00 | 5.88 | 24043.98 | 4088.42 2014-06-01 21:30:00 | 4090.00 | 4090.00 | 4083.44 | 4087.00 | 31.56 | 128987.38 | 4087.31 2014-06-01 21:31:00 | 4085.98 | 4091.54 | 4083.02 | 4087.97 | 23.79 | 97237.18 | 4086.97 2014-06-01 21:32:00 | 4087.97 | 4090.97 | 4086.41 | 4090.94 | 14.31 | 58509.89 | 4089.31 2014-06-01 21:33:00 | 4090.92 | 4091.80 | 4089.43 | 4089.49 | 19.21 | 78573.02 | 4090.85 2014-06-01 21:34:00 | 4089.49 | 4089.83 | 4087.03 | 4087.03 | 19.23 | 78616.66 | 4089.29 2014-06-01 21:35:00 | 4087.94 | 4087.96 | 4087.03 | 4087.09 | 11.95 | 48821.64 | 4087.20 2014-06-01 21:36:00 | 4087.09 | 4088.54 | 4086.00 | 4086.00 | 39.19 | 160179.70 | 4087.57 2014-06-01 21:37:00 | 4085.42 | 4085.49 | 4081.48 | 4083.64 | 4.22 | 17217.01 | 4083.73 2014-06-01 21:38:00 | 4082.00 | 4084.41 | 4078.00 | 4080.00 | 38.79 | 158285.08 | 4080.67 2014-06-01 21:39:00 | 4080.00 | 4080.00 | 4070.01 | 4075.10 | 47.39 | 193201.47 | 4076.75 2014-06-01 21:40:00 | 4075.10 | 4075.74 | 4068.92 | 4068.92 | 43.31 | 176301.66 | 4070.69 2014-06-01 21:41:00 | 4068.60 | 4068.60 | 4067.00 | 4067.73 | 32.51 | 132237.76 | 4067.60 2014-06-01 21:42:00 | 4067.73 | 4070.55 | 4067.73 | 4070.53 | 16.27 | 66229.16 | 4069.63 2014-06-01 21:43:00 | 4070.58 | 4071.39 | 4069.99 | 4071.30 | 17.61 | 71683.24 | 4070.60 2014-06-01 21:44:00 | 4071.30 | 4079.71 | 4071.28 | 4077.00 | 36.04 | 146903.30 | 4076.12 2014-06-01 21:45:00 | 4078.00 | 4078.05 | 4075.02 | 4075.02 | 16.98 | 69219.49 | 4077.01 2014-06-01 21:46:00 | 4076.97 | 4076.97 | 4075.05 | 4076.67 | 2.64 | 10763.94 | 4075.71 2014-06-01 21:47:00 | 4076.79 | 4076.79 | 4071.02 | 4071.04 | 23.40 | 95312.47 | 4073.70 2014-06-01 21:48:00 | 4071.04 | 4072.20 | 4067.02 | 4067.24 | 11.10 | 45159.05 | 4070.22 2014-06-01 21:49:00 | 4067.20 | 4067.20 | 4055.40 | 4061.92 | 43.62 | 177159.51 | 4061.52 2014-06-01 21:50:00 | 4061.92 | 4063.95 | 4061.00 | 4062.05 | 20.01 | 81291.78 | 4062.15 2014-06-01 21:51:00 | 4062.97 | 4063.22 | 4059.96 | 4059.96 | 13.85 | 56245.26 | 4061.62 2014-06-01 21:52:00 | 4059.96 | 4061.34 | 4047.80 | 4048.82 | 41.24 | 167245.50 | 4055.22 2014-06-01 21:53:00 | 4048.82 | 4049.00 | 4044.00 | 4047.00 | 51.20 | 207167.02 | 4046.47 2014-06-01 21:54:00 | 4047.74 | 4052.99 | 4047.74 | 4050.18 | 70.55 | 285659.15 | 4048.86 2014-06-01 21:55:00 | 4050.18 | 4056.65 | 4049.58 | 4051.83 | 35.38 | 143446.92 | 4054.12 2014-06-01 21:56:00 | 4051.81 | 4054.00 | 4050.18 | 4051.97 | 40.54 | 164225.56 | 4050.85 2014-06-01 21:57:00 | 4051.20 | 4052.97 | 4051.20 | 4052.00 | 7.02 | 28453.07 | 4051.99 2014-06-01 21:58:00 | 4052.00 | 4054.97 | 4051.95 | 4054.52 | 18.29 | 74139.05 | 4054.19 2014-06-01 21:59:00 | 4054.97 | 4060.12 | 4053.37 | 4059.12 | 28.84 | 116952.78 | 4055.93 2014-06-01 22:00:00 | 4060.17 | 4063.29 | 4060.00 | 4061.28 | 34.56 | 140375.12 | 4061.54 2014-06-01 22:01:00 | 4062.84 | 4067.02 | 4061.97 | 4067.02 | 25.40 | 103257.02 | 4065.72 2014-06-01 22:02:00 | 4068.00 | 4070.00 | 4064.03 | 4065.59 | 29.64 | 120561.11 | 4067.24 2014-06-01 22:03:00 | 4065.53 | 4067.25 | 4063.28 | 4067.25 | 14.48 | 58854.50 | 4064.54 2014-06-01 22:04:00 | 4067.25 | 4075.00 | 4067.25 | 4072.22 | 19.64 | 79957.94 | 4072.01 2014-06-01 22:05:00 | 4073.86 | 4073.86 | 4069.60 | 4071.00 | 29.88 | 121626.86 | 4071.06 2014-06-01 22:06:00 | 4072.00 | 4072.20 | 4071.00 | 4071.02 | 26.85 | 109307.99 | 4071.82 2014-06-01 22:07:00 | 4071.04 | 4073.05 | 4071.04 | 4073.05 | 9.42 | 38349.96 | 4071.99 2014-06-01 22:08:00 | 4072.00 | 4074.77 | 4072.00 | 4074.77 | 16.21 | 66022.52 | 4073.45 2014-06-01 22:09:00 | 4074.88 | 4079.77 | 4074.88 | 4079.77 | 8.68 | 35378.99 | 4077.80 2014-06-01 22:10:00 | 4079.99 | 4088.00 | 4079.99 | 4085.02 | 61.15 | 249757.25 | 4084.07 2014-06-01 22:11:00 | 4085.04 | 4086.97 | 4080.00 | 4081.00 | 40.65 | 165989.85 | 4083.49 2014-06-01 22:12:00 | 4080.00 | 4082.80 | 4078.14 | 4081.44 | 23.07 | 94131.80 | 4080.45 2014-06-01 22:13:00 | 4080.02 | 4081.18 | 4080.00 | 4080.45 | 8.17 | 33346.71 | 4080.11 2014-06-01 22:14:00 | 4080.02 | 4085.10 | 4080.02 | 4084.18 | 18.27 | 74592.28 | 4082.33 2014-06-01 22:15:00 | 4084.99 | 4086.00 | 4081.00 | 4081.00 | 31.98 | 130553.87 | 4082.62 2014-06-01 22:16:00 | 4081.44 | 4082.35 | 4079.24 | 4079.24 | 14.77 | 60258.41 | 4080.89 2014-06-01 22:17:00 | 4079.00 | 4079.24 | 4078.00 | 4078.00 | 9.78 | 39892.56 | 4078.16 2014-06-01 22:18:00 | 4077.98 | 4078.00 | 4071.00 | 4071.00 | 14.97 | 60968.57 | 4074.08 2014-06-01 22:19:00 | 4070.97 | 4074.14 | 4065.24 | 4074.12 | 37.44 | 152401.04 | 4070.87 2014-06-01 22:20:00 | 4073.00 | 4073.64 | 4071.21 | 4071.99 | 7.77 | 31640.94 | 4072.19 2014-06-01 22:21:00 | 4071.26 | 4072.00 | 4071.00 | 4072.00 | 6.09 | 24800.90 | 4071.73 2014-06-01 22:22:00 | 4071.94 | 4074.97 | 4071.00 | 4071.00 | 16.38 | 66709.40 | 4072.86 2014-06-01 22:23:00 | 4072.75 | 4074.39 | 4070.97 | 4074.23 | 18.49 | 75291.81 | 4072.25 2014-06-01 22:24:00 | 4074.07 | 4074.07 | 4072.91 | 4072.91 | 7.17 | 29183.04 | 4073.00 2014-06-01 22:25:00 | 4072.00 | 4074.00 | 4070.05 | 4073.88 | 4.49 | 18302.87 | 4072.73 2014-06-01 22:26:00 | 4073.97 | 4075.11 | 4072.02 | 4072.90 | 5.04 | 20541.58 | 4073.29 2014-06-01 22:27:00 | 4072.79 | 4072.79 | 4072.69 | 4072.69 | 1.29 | 5257.92 | 4072.75 2014-06-01 22:28:00 | 4073.81 | 4073.81 | 4071.99 | 4071.99 | 11.02 | 44880.32 | 4072.62 2014-06-01 22:29:00 | 4072.03 | 4072.83 | 4072.00 | 4072.04 | 5.84 | 23780.86 | 4072.06 2014-06-01 22:30:00 | 4072.04 | 4072.49 | 4072.02 | 4072.09 | 7.90 | 32186.36 | 4072.16 2014-06-01 22:31:00 | 4072.14 | 4072.98 | 4072.14 | 4072.98 | 1.90 | 7717.98 | 4072.81 2014-06-01 22:32:00 | 4072.29 | 4073.00 | 4072.00 | 4072.98 | 17.17 | 69915.00 | 4072.64 2014-06-01 22:33:00 | 4073.00 | 4073.58 | 4072.98 | 4072.98 | 24.01 | 97784.80 | 4073.01 2014-06-01 22:34:00 | 4073.13 | 4073.13 | 4072.00 | 4072.00 | 16.23 | 66107.68 | 4072.43 2014-06-01 22:35:00 | 4072.01 | 4075.02 | 4071.97 | 4075.02 | 48.11 | 195926.50 | 4072.22 2014-06-01 22:36:00 | 4075.04 | 4078.00 | 4075.00 | 4078.00 | 19.77 | 80575.04 | 4076.45 2014-06-01 22:37:00 | 4077.09 | 4078.91 | 4077.08 | 4078.70 | 11.38 | 46410.77 | 4078.27 2014-06-01 22:38:00 | 4078.16 | 4078.69 | 4077.00 | 4078.11 | 26.60 | 108489.18 | 4078.08 2014-06-01 22:39:00 | 4078.11 | 4081.94 | 4078.04 | 4081.94 | 10.41 | 42455.35 | 4079.50 2014-06-01 22:40:00 | 4081.94 | 4081.94 | 4078.80 | 4079.35 | 14.05 | 57333.46 | 4080.09 2014-06-01 22:41:00 | 4079.21 | 4079.21 | 4075.52 | 4078.68 | 6.88 | 28042.16 | 4078.27 2014-06-01 22:42:00 | 4078.62 | 4078.62 | 4077.32 | 4077.32 | 5.02 | 20461.48 | 4077.62 2014-06-01 22:43:00 | 4077.47 | 4077.97 | 4073.27 | 4074.97 | 11.16 | 45497.05 | 4075.34 2014-06-01 22:44:00 | 4074.98 | 4075.01 | 4074.01 | 4075.01 | 9.06 | 36909.61 | 4074.81 2014-06-01 22:45:00 | 4075.76 | 4075.81 | 4074.93 | 4075.76 | 9.78 | 39851.46 | 4075.63 2014-06-01 22:46:00 | 4075.98 | 4080.36 | 4075.95 | 4080.36 | 26.04 | 106174.50 | 4077.99 2014-06-01 22:47:00 | 4080.00 | 4080.36 | 4079.96 | 4079.98 | 9.89 | 40332.25 | 4080.15 2014-06-01 22:48:00 | 4079.00 | 4079.00 | 4075.00 | 4076.42 | 20.60 | 83970.92 | 4076.65 2014-06-01 22:49:00 | 4075.03 | 4075.03 | 4074.00 | 4074.00 | 15.18 | 61854.08 | 4074.44 2014-06-01 22:50:00 | 4073.52 | 4074.97 | 4073.19 | 4074.84 | 30.80 | 125485.10 | 4074.06 2014-06-01 22:51:00 | 4075.00 | 4075.29 | 4075.00 | 4075.26 | 3.83 | 15612.26 | 4075.24 2014-06-01 22:52:00 | 4075.26 | 4077.64 | 4074.52 | 4077.64 | 5.73 | 23341.83 | 4075.75 2014-06-01 22:53:00 | 4076.05 | 4077.82 | 4076.05 | 4076.82 | 23.46 | 95634.59 | 4077.02 2014-06-01 22:54:00 | 4076.12 | 4082.07 | 4070.05 | 4075.00 | 30.38 | 123733.66 | 4073.00 2014-06-01 22:55:00 | 4075.83 | 4075.83 | 4074.03 | 4074.03 | 3.52 | 14332.55 | 4075.22 2014-06-01 22:56:00 | 4074.03 | 4075.53 | 4074.01 | 4075.41 | 7.35 | 29961.26 | 4074.14 2014-06-01 22:57:00 | 4075.34 | 4075.34 | 4074.01 | 4074.01 | 14.99 | 61083.21 | 4074.11 2014-06-01 22:58:00 | 4074.01 | 4074.18 | 4071.96 | 4073.90 | 4.86 | 19794.93 | 4073.03 2014-06-01 22:59:00 | 4073.42 | 4073.48 | 4070.17 | 4070.17 | 15.30 | 62288.70 | 4071.69 2014-06-01 23:00:00 | 4070.32 | 4072.18 | 4070.00 | 4070.00 | 20.23 | 82357.33 | 4071.25 2014-06-01 23:01:00 | 4071.00 | 4071.20 | 4069.02 | 4069.84 | 28.85 | 117426.42 | 4069.82 2014-06-01 23:02:00 | 4069.88 | 4069.96 | 4069.86 | 4069.94 | 7.60 | 30927.23 | 4069.91 2014-06-01 23:03:00 | 4069.94 | 4070.25 | 4069.94 | 4069.94 | 17.01 | 69239.04 | 4070.01 2014-06-01 23:04:00 | 4070.21 | 4070.25 | 4068.01 | 4068.04 | 12.87 | 52394.07 | 4069.76 2014-06-01 23:05:00 | 4068.04 | 4069.32 | 4068.01 | 4069.27 | 10.19 | 41454.19 | 4068.52 2014-06-01 23:06:00 | 4069.19 | 4069.19 | 4066.01 | 4066.01 | 8.02 | 32608.21 | 4067.38 2014-06-01 23:07:00 | 4066.59 | 4066.59 | 4060.00 | 4060.00 | 13.42 | 54544.68 | 4063.22 2014-06-01 23:08:00 | 4059.04 | 4059.04 | 4053.00 | 4053.00 | 29.84 | 120990.89 | 4055.33 2014-06-01 23:09:00 | 4053.01 | 4053.40 | 4049.00 | 4049.00 | 60.29 | 244193.00 | 4050.64 2014-06-01 23:10:00 | 4048.02 | 4048.02 | 4033.99 | 4039.20 | 39.92 | 161309.23 | 4040.51 2014-06-01 23:11:00 | 4038.00 | 4039.18 | 4034.15 | 4034.25 | 32.74 | 132135.89 | 4035.79 2014-06-01 23:12:00 | 4034.10 | 4034.25 | 4028.00 | 4033.00 | 52.19 | 210382.91 | 4031.17 2014-06-01 23:13:00 | 4032.00 | 4033.07 | 4027.04 | 4031.97 | 30.47 | 122822.72 | 4031.07 2014-06-01 23:14:00 | 4032.00 | 4042.97 | 4032.00 | 4041.02 | 33.38 | 134754.61 | 4036.74 2014-06-01 23:15:00 | 4041.03 | 4045.00 | 4040.13 | 4045.00 | 67.59 | 273291.75 | 4043.26 2014-06-01 23:16:00 | 4043.21 | 4049.05 | 4043.21 | 4049.05 | 19.93 | 80669.10 | 4047.22 2014-06-01 23:17:00 | 4049.04 | 4050.50 | 4040.85 | 4042.76 | 33.91 | 137206.89 | 4046.45 2014-06-01 23:18:00 | 4040.13 | 4043.51 | 4040.00 | 4043.50 | 55.34 | 223681.00 | 4041.72 2014-06-01 23:19:00 | 4043.50 | 4046.02 | 4043.38 | 4044.04 | 11.67 | 47195.23 | 4044.15 2014-06-01 23:20:00 | 4045.97 | 4050.00 | 4044.26 | 4050.00 | 11.23 | 45438.30 | 4047.59 2014-06-01 23:21:00 | 4049.00 | 4053.96 | 4045.79 | 4045.79 | 26.52 | 107409.80 | 4050.91 2014-06-01 23:22:00 | 4046.21 | 4047.94 | 4046.21 | 4046.32 | 26.76 | 108283.03 | 4047.06 2014-06-01 23:23:00 | 4046.31 | 4052.40 | 4046.30 | 4052.40 | 43.37 | 175636.28 | 4050.09 2014-06-01 23:24:00 | 4051.08 | 4055.75 | 4051.08 | 4055.67 | 23.34 | 94625.98 | 4054.07 2014-06-01 23:25:00 | 4055.99 | 4063.96 | 4055.00 | 4062.33 | 37.05 | 150394.04 | 4059.33 2014-06-01 23:26:00 | 4063.93 | 4064.99 | 4058.01 | 4060.91 | 33.96 | 137941.70 | 4061.53 2014-06-01 23:27:00 | 4058.09 | 4060.06 | 4050.12 | 4055.27 | 38.49 | 156176.58 | 4058.01 2014-06-01 23:28:00 | 4055.27 | 4056.99 | 4053.95 | 4055.60 | 21.75 | 88220.70 | 4055.75 2014-06-01 23:29:00 | 4055.60 | 4057.97 | 4055.02 | 4055.12 | 17.86 | 72467.55 | 4056.40 2014-06-01 23:30:00 | 4055.15 | 4056.00 | 4055.00 | 4055.04 | 16.73 | 67849.40 | 4055.55 2014-06-01 23:31:00 | 4055.94 | 4058.55 | 4055.92 | 4057.00 | 31.10 | 126168.82 | 4056.61 2014-06-01 23:32:00 | 4056.42 | 4057.39 | 4055.16 | 4056.63 | 26.76 | 108529.30 | 4056.41 2014-06-01 23:33:00 | 4056.60 | 4056.60 | 4055.20 | 4055.70 | 9.16 | 37152.29 | 4055.93 2014-06-01 23:34:00 | 4055.70 | 4055.72 | 4054.00 | 4054.00 | 12.90 | 52299.25 | 4054.52 2014-06-01 23:35:00 | 4053.00 | 4053.00 | 4047.01 | 4048.78 | 5.95 | 24082.83 | 4050.26 2014-06-01 23:36:00 | 4048.00 | 4048.00 | 4038.93 | 4040.00 | 30.80 | 124470.45 | 4041.77 2014-06-01 23:37:00 | 4039.92 | 4039.94 | 4001.00 | 4010.00 | 215.27 | 864674.78 | 4016.62 2014-06-01 23:38:00 | 4010.00 | 4020.00 | 4006.97 | 4016.18 | 69.11 | 277579.71 | 4016.67 2014-06-01 23:39:00 | 4018.00 | 4018.11 | 4010.00 | 4014.88 | 55.42 | 222495.90 | 4015.08 2014-06-01 23:40:00 | 4013.00 | 4015.96 | 4010.03 | 4012.51 | 62.19 | 249546.61 | 4012.97 2014-06-01 23:41:00 | 4012.48 | 4012.51 | 4009.00 | 4012.00 | 35.31 | 141623.29 | 4010.40 2014-06-01 23:42:00 | 4011.84 | 4013.74 | 4009.98 | 4012.30 | 40.74 | 163434.37 | 4011.74 2014-06-01 23:43:00 | 4012.13 | 4016.76 | 3995.00 | 3996.94 | 165.96 | 664417.96 | 4003.43 2014-06-01 23:44:00 | 3996.94 | 3999.27 | 3986.98 | 3988.41 | 67.54 | 269597.76 | 3991.68 2014-06-01 23:45:00 | 3988.45 | 3990.00 | 3981.02 | 3986.09 | 128.87 | 513629.27 | 3985.67 2014-06-01 23:46:00 | 3986.09 | 3992.97 | 3984.99 | 3986.00 | 85.57 | 341253.41 | 3987.86 2014-06-01 23:47:00 | 3986.58 | 3986.58 | 3981.00 | 3981.00 | 75.34 | 300052.40 | 3982.64 2014-06-01 23:48:00 | 3981.02 | 3984.97 | 3978.04 | 3980.02 | 198.24 | 789294.41 | 3981.51 2014-06-01 23:49:00 | 3980.93 | 3987.95 | 3980.00 | 3984.65 | 87.54 | 348716.73 | 3983.33 2014-06-01 23:50:00 | 3987.97 | 3989.21 | 3984.59 | 3987.78 | 73.33 | 292360.24 | 3987.18 2014-06-01 23:51:00 | 3986.23 | 3989.24 | 3985.00 | 3988.09 | 48.80 | 194555.34 | 3986.63 2014-06-01 23:52:00 | 3988.07 | 3988.10 | 3982.08 | 3983.97 | 46.72 | 186175.71 | 3984.75 2014-06-01 23:53:00 | 3983.99 | 3988.05 | 3983.93 | 3987.91 | 86.84 | 346035.38 | 3984.98 2014-06-01 23:54:00 | 3987.91 | 3991.02 | 3987.91 | 3989.00 | 48.21 | 192323.71 | 3989.21 2014-06-01 23:55:00 | 3989.93 | 3989.95 | 3986.06 | 3987.80 | 51.78 | 206516.22 | 3988.49 2014-06-01 23:56:00 | 3986.53 | 3991.02 | 3986.53 | 3991.00 | 28.98 | 115591.23 | 3988.52 2014-06-01 23:57:00 | 3991.00 | 3999.75 | 3991.00 | 3998.96 | 42.32 | 169126.70 | 3996.09 2014-06-01 23:58:00 | 3998.98 | 4008.99 | 3998.98 | 4003.88 | 102.10 | 408907.78 | 4005.05 2014-06-01 23:59:00 | 4003.85 | 4008.87 | 4001.00 | 4005.00 | 88.88 | 355933.33 | 4004.79 2014-06-02 00:00:00 | 4005.00 | 4005.02 | 3993.99 | 3994.02 | 73.04 | 292257.85 | 4001.45 2014-06-02 00:01:00 | 3993.95 | 3998.85 | 3991.08 | 3998.00 | 68.53 | 273679.35 | 3993.45 2014-06-02 00:02:00 | 3998.85 | 3998.90 | 3996.00 | 3996.00 | 66.15 | 264405.61 | 3997.36 2014-06-02 00:03:00 | 3997.11 | 4002.18 | 3997.00 | 4002.18 | 32.42 | 129624.91 | 3998.79 2014-06-02 00:04:00 | 4002.19 | 4004.99 | 3999.93 | 4001.00 | 41.23 | 165032.64 | 4002.73 2014-06-02 00:05:00 | 4000.03 | 4001.75 | 3995.97 | 4000.00 | 49.16 | 196599.37 | 3998.93 2014-06-02 00:06:00 | 3999.00 | 4002.59 | 3998.00 | 4000.16 | 46.84 | 187362.80 | 4000.15 2014-06-02 00:07:00 | 4001.00 | 4002.40 | 3998.00 | 3999.16 | 37.42 | 149711.88 | 4000.42 2014-06-02 00:08:00 | 3999.06 | 4003.99 | 3999.04 | 4003.99 | 50.19 | 200756.43 | 4000.25 2014-06-02 00:09:00 | 4003.99 | 4005.04 | 4003.00 | 4003.28 | 55.28 | 221354.59 | 4004.32 2014-06-02 00:10:00 | 4003.28 | 4008.85 | 4000.00 | 4005.83 | 49.65 | 198798.75 | 4003.84 2014-06-02 00:11:00 | 4005.82 | 4006.25 | 4004.25 | 4006.02 | 50.26 | 201293.97 | 4005.05 2014-06-02 00:12:00 | 4006.02 | 4008.00 | 4006.00 | 4007.09 | 31.24 | 125156.93 | 4006.82 2014-06-02 00:13:00 | 4007.11 | 4010.04 | 4006.01 | 4010.00 | 79.97 | 320622.35 | 4009.23 2014-06-02 00:14:00 | 4010.03 | 4013.91 | 4010.00 | 4012.10 | 34.25 | 137420.93 | 4012.17 2014-06-02 00:15:00 | 4013.79 | 4020.00 | 4013.07 | 4017.00 | 78.28 | 314431.66 | 4017.01 2014-06-02 00:16:00 | 4017.00 | 4017.47 | 4013.00 | 4015.12 | 70.38 | 282648.66 | 4015.98 2014-06-02 00:17:00 | 4014.03 | 4015.96 | 4010.00 | 4013.00 | 58.36 | 234255.52 | 4014.04 2014-06-02 00:18:00 | 4011.97 | 4013.00 | 4009.99 | 4012.86 | 59.68 | 239362.44 | 4010.83 2014-06-02 00:19:00 | 4012.88 | 4024.03 | 4011.17 | 4024.03 | 69.56 | 279518.62 | 4018.15 2014-06-02 00:20:00 | 4024.03 | 4027.00 | 4024.00 | 4026.06 | 49.19 | 198020.65 | 4025.46 2014-06-02 00:21:00 | 4026.00 | 4026.84 | 4012.01 | 4014.00 | 92.85 | 373583.91 | 4023.43 2014-06-02 00:22:00 | 4013.99 | 4023.00 | 4013.97 | 4021.03 | 57.62 | 231447.77 | 4016.87 2014-06-02 00:23:00 | 4022.00 | 4027.02 | 4020.00 | 4020.00 | 56.35 | 226659.44 | 4022.35 2014-06-02 00:24:00 | 4020.00 | 4020.02 | 4012.00 | 4015.77 | 93.24 | 374621.38 | 4017.82 2014-06-02 00:25:00 | 4015.77 | 4020.00 | 4015.37 | 4020.00 | 17.69 | 71071.92 | 4018.31 2014-06-02 00:26:00 | 4020.80 | 4030.00 | 4020.80 | 4023.03 | 46.50 | 187113.95 | 4023.70 2014-06-02 00:27:00 | 4023.03 | 4026.00 | 4015.00 | 4021.71 | 20.10 | 80828.21 | 4022.30 2014-06-02 00:28:00 | 4021.00 | 4021.00 | 4012.00 | 4016.01 | 34.46 | 138401.31 | 4016.17 2014-06-02 00:29:00 | 4016.49 | 4017.02 | 4015.02 | 4016.00 | 20.18 | 81039.84 | 4016.25 2014-06-02 00:30:00 | 4016.02 | 4019.74 | 4015.16 | 4016.97 | 24.44 | 98171.69 | 4017.67 2014-06-02 00:31:00 | 4016.00 | 4021.90 | 4015.42 | 4020.15 | 11.13 | 44736.09 | 4018.33 2014-06-02 00:32:00 | 4021.75 | 4028.84 | 4021.72 | 4024.00 | 22.54 | 90702.37 | 4024.96 2014-06-02 00:33:00 | 4024.03 | 4033.79 | 4023.66 | 4031.27 | 57.36 | 231080.06 | 4028.52 2014-06-02 00:34:00 | 4032.93 | 4035.00 | 4030.00 | 4033.00 | 69.89 | 281857.17 | 4032.87 2014-06-02 00:35:00 | 4033.00 | 4035.98 | 4024.00 | 4025.92 | 53.73 | 216525.26 | 4030.18 2014-06-02 00:36:00 | 4025.85 | 4030.04 | 4025.00 | 4030.04 | 41.32 | 166473.08 | 4028.58 2014-06-02 00:37:00 | 4030.04 | 4035.00 | 4030.00 | 4031.05 | 37.13 | 149666.61 | 4031.21 2014-06-02 00:38:00 | 4032.00 | 4034.05 | 4030.00 | 4032.00 | 63.98 | 257977.46 | 4032.28 2014-06-02 00:39:00 | 4032.55 | 4038.44 | 4032.55 | 4038.37 | 66.19 | 267113.28 | 4035.61 2014-06-02 00:40:00 | 4038.37 | 4038.37 | 4026.95 | 4027.00 | 62.14 | 250507.21 | 4031.14 2014-06-02 00:41:00 | 4027.01 | 4027.10 | 4021.00 | 4026.82 | 64.18 | 258298.49 | 4024.66 2014-06-02 00:42:00 | 4026.82 | 4026.83 | 4020.00 | 4021.99 | 55.42 | 222960.16 | 4023.24 2014-06-02 00:43:00 | 4021.97 | 4021.97 | 4016.20 | 4018.03 | 44.62 | 179354.65 | 4019.60 2014-06-02 00:44:00 | 4018.03 | 4019.95 | 4016.20 | 4017.14 | 64.37 | 258598.75 | 4017.57 2014-06-02 00:45:00 | 4018.09 | 4023.00 | 4017.50 | 4020.92 | 37.39 | 150274.87 | 4019.33 2014-06-02 00:46:00 | 4020.85 | 4022.00 | 4015.00 | 4016.00 | 51.40 | 206573.65 | 4019.18 2014-06-02 00:47:00 | 4017.96 | 4017.96 | 4012.00 | 4014.80 | 55.32 | 222122.90 | 4015.09 2014-06-02 00:48:00 | 4014.80 | 4016.00 | 4012.00 | 4015.15 | 62.68 | 251612.33 | 4014.24 2014-06-02 00:49:00 | 4016.00 | 4018.18 | 4015.20 | 4016.03 | 40.27 | 161778.35 | 4017.04 2014-06-02 00:50:00 | 4017.54 | 4017.54 | 4014.00 | 4014.99 | 40.68 | 163367.23 | 4015.52 2014-06-02 00:51:00 | 4014.01 | 4014.97 | 4009.97 | 4011.93 | 64.42 | 258419.67 | 4011.73 2014-06-02 00:52:00 | 4011.88 | 4015.00 | 4011.00 | 4014.04 | 37.60 | 150913.24 | 4013.54 2014-06-02 00:53:00 | 4013.00 | 4016.04 | 4013.00 | 4016.04 | 10.00 | 40151.41 | 4015.14 2014-06-02 00:54:00 | 4016.06 | 4016.97 | 4014.98 | 4016.00 | 11.31 | 45407.10 | 4015.48 2014-06-02 00:55:00 | 4015.25 | 4018.72 | 4014.45 | 4014.45 | 36.33 | 145903.25 | 4016.16 2014-06-02 00:56:00 | 4017.00 | 4018.00 | 4015.03 | 4017.92 | 35.10 | 140998.52 | 4016.82 2014-06-02 00:57:00 | 4017.00 | 4017.93 | 4015.04 | 4016.06 | 42.73 | 171626.46 | 4016.25 2014-06-02 00:58:00 | 4017.92 | 4017.94 | 4013.50 | 4016.00 | 24.53 | 98527.15 | 4015.94 2014-06-02 00:59:00 | 4015.97 | 4017.80 | 4015.27 | 4016.00 | 16.06 | 64474.01 | 4015.82 2014-06-02 01:00:00 | 4016.61 | 4017.76 | 4016.00 | 4016.39 | 21.38 | 85869.67 | 4016.54 2014-06-02 01:01:00 | 4017.02 | 4020.00 | 4013.20 | 4020.00 | 62.40 | 250598.67 | 4016.07 2014-06-02 01:02:00 | 4019.98 | 4022.00 | 4017.00 | 4018.84 | 58.77 | 236233.49 | 4019.49 2014-06-02 01:03:00 | 4019.81 | 4020.99 | 4018.23 | 4020.00 | 34.32 | 137967.42 | 4019.68 2014-06-02 01:04:00 | 4020.02 | 4022.00 | 4019.77 | 4022.00 | 25.53 | 102624.40 | 4020.39 2014-06-02 01:05:00 | 4022.00 | 4027.92 | 4021.10 | 4023.05 | 45.09 | 181419.33 | 4023.76 2014-06-02 01:06:00 | 4024.97 | 4027.03 | 4023.79 | 4027.02 | 15.49 | 62338.83 | 4025.24 2014-06-02 01:07:00 | 4027.02 | 4031.02 | 4027.00 | 4030.23 | 63.36 | 255289.43 | 4029.19 2014-06-02 01:08:00 | 4030.23 | 4031.67 | 4029.00 | 4029.11 | 35.60 | 143466.36 | 4029.84 2014-06-02 01:09:00 | 4029.00 | 4031.71 | 4028.71 | 4030.00 | 81.19 | 327238.49 | 4030.63 2014-06-02 01:10:00 | 4031.50 | 4045.00 | 4030.07 | 4037.88 | 59.21 | 238869.95 | 4034.49 2014-06-02 01:11:00 | 4037.07 | 4043.88 | 4037.00 | 4041.97 | 68.08 | 275000.07 | 4039.25 2014-06-02 01:12:00 | 4041.97 | 4047.66 | 4040.24 | 4047.64 | 83.19 | 336472.71 | 4044.73 2014-06-02 01:13:00 | 4047.64 | 4047.66 | 4045.00 | 4045.17 | 76.90 | 311127.33 | 4046.08 2014-06-02 01:14:00 | 4045.00 | 4045.00 | 4039.00 | 4043.96 | 71.93 | 290771.19 | 4042.59 2014-06-02 01:15:00 | 4043.96 | 4050.00 | 4042.00 | 4047.11 | 72.16 | 292057.04 | 4047.13 2014-06-02 01:16:00 | 4050.00 | 4063.00 | 4050.00 | 4061.02 | 89.62 | 363592.78 | 4056.87 2014-06-02 01:17:00 | 4061.09 | 4064.91 | 4050.00 | 4051.45 | 122.99 | 498657.71 | 4054.42 2014-06-02 01:18:00 | 4051.44 | 4051.46 | 4031.07 | 4044.87 | 56.89 | 230086.34 | 4044.19 2014-06-02 01:19:00 | 4044.85 | 4053.00 | 4043.03 | 4047.01 | 82.11 | 332276.51 | 4046.97 2014-06-02 01:20:00 | 4047.09 | 4054.02 | 4046.97 | 4051.03 | 58.43 | 236681.49 | 4050.75 2014-06-02 01:21:00 | 4052.31 | 4055.04 | 4046.97 | 4049.95 | 104.54 | 423582.33 | 4051.87 2014-06-02 01:22:00 | 4049.00 | 4053.98 | 4040.00 | 4045.01 | 82.53 | 333838.35 | 4044.91 2014-06-02 01:23:00 | 4043.07 | 4049.98 | 4043.07 | 4045.20 | 12.12 | 49045.38 | 4045.98 2014-06-02 01:24:00 | 4048.00 | 4052.00 | 4046.00 | 4048.06 | 40.26 | 162978.21 | 4048.65 2014-06-02 01:25:00 | 4048.09 | 4048.11 | 4044.15 | 4044.15 | 31.32 | 126724.44 | 4046.12 2014-06-02 01:26:00 | 4044.15 | 4045.47 | 4041.00 | 4042.13 | 40.34 | 163124.38 | 4043.54 2014-06-02 01:27:00 | 4043.03 | 4048.00 | 4042.15 | 4045.00 | 75.54 | 305586.41 | 4045.25 2014-06-02 01:28:00 | 4044.90 | 4050.00 | 4044.87 | 4049.27 | 39.80 | 161131.65 | 4048.43 2014-06-02 01:29:00 | 4049.85 | 4064.69 | 4049.85 | 4055.16 | 80.10 | 324706.90 | 4053.92 2014-06-02 01:30:00 | 4055.95 | 4060.00 | 4055.16 | 4056.00 | 49.54 | 201004.52 | 4057.42 2014-06-02 01:31:00 | 4056.00 | 4065.00 | 4053.00 | 4061.03 | 146.30 | 593546.02 | 4057.10 2014-06-02 01:32:00 | 4061.03 | 4062.00 | 4056.86 | 4056.86 | 53.81 | 218412.31 | 4058.80 2014-06-02 01:33:00 | 4055.02 | 4057.00 | 4053.11 | 4054.95 | 44.00 | 178406.05 | 4055.14 2014-06-02 01:34:00 | 4054.92 | 4064.90 | 4054.92 | 4059.86 | 64.84 | 263282.85 | 4060.25 2014-06-02 01:35:00 | 4060.30 | 4064.88 | 4057.44 | 4059.06 | 64.58 | 262239.12 | 4060.62 2014-06-02 01:36:00 | 4060.00 | 4064.98 | 4060.00 | 4062.04 | 46.38 | 188403.98 | 4062.09 2014-06-02 01:37:00 | 4062.00 | 4062.07 | 4054.36 | 4055.00 | 98.79 | 400928.43 | 4058.60 2014-06-02 01:38:00 | 4055.89 | 4059.65 | 4050.00 | 4057.35 | 72.94 | 295833.17 | 4055.73 2014-06-02 01:39:00 | 4057.30 | 4058.29 | 4054.01 | 4058.29 | 40.48 | 164190.49 | 4055.79 2014-06-02 01:40:00 | 4058.98 | 4065.02 | 4057.35 | 4065.02 | 63.16 | 256540.11 | 4061.56 2014-06-02 01:41:00 | 4065.02 | 4074.90 | 4065.00 | 4070.55 | 120.00 | 488285.17 | 4069.04 2014-06-02 01:42:00 | 4070.99 | 4070.99 | 4062.00 | 4065.93 | 80.47 | 327267.50 | 4066.75 2014-06-02 01:43:00 | 4065.91 | 4071.00 | 4065.91 | 4071.00 | 63.07 | 256589.55 | 4068.52 2014-06-02 01:44:00 | 4070.91 | 4072.03 | 4068.95 | 4068.95 | 52.85 | 215156.20 | 4071.00 2014-06-02 01:45:00 | 4068.92 | 4070.00 | 4065.01 | 4065.18 | 97.67 | 397294.79 | 4067.60 2014-06-02 01:46:00 | 4069.00 | 4071.98 | 4065.12 | 4066.22 | 45.62 | 185630.01 | 4069.23 2014-06-02 01:47:00 | 4066.24 | 4069.02 | 4065.50 | 4066.13 | 44.18 | 179702.45 | 4067.32 2014-06-02 01:48:00 | 4066.13 | 4066.13 | 4051.40 | 4056.00 | 159.10 | 646331.72 | 4062.37 2014-06-02 01:49:00 | 4057.00 | 4063.00 | 4055.08 | 4063.00 | 63.93 | 259492.05 | 4059.26 2014-06-02 01:50:00 | 4063.03 | 4063.03 | 4056.36 | 4059.84 | 45.41 | 184336.62 | 4059.38 2014-06-02 01:51:00 | 4058.56 | 4059.82 | 4057.02 | 4059.00 | 55.28 | 224334.39 | 4058.44 2014-06-02 01:52:00 | 4059.00 | 4061.00 | 4057.52 | 4058.98 | 25.75 | 104516.88 | 4059.54 2014-06-02 01:53:00 | 4058.00 | 4062.01 | 4057.08 | 4058.27 | 33.07 | 134266.06 | 4060.42 2014-06-02 01:54:00 | 4058.27 | 4059.69 | 4058.00 | 4059.53 | 19.98 | 81110.85 | 4058.79 2014-06-02 01:55:00 | 4059.51 | 4059.99 | 4058.12 | 4059.00 | 55.39 | 224802.88 | 4058.77 2014-06-02 01:56:00 | 4059.00 | 4059.36 | 4058.10 | 4059.00 | 15.38 | 62428.12 | 4058.78 2014-06-02 01:57:00 | 4059.00 | 4059.00 | 4055.00 | 4055.00 | 54.89 | 222624.58 | 4056.20 2014-06-02 01:58:00 | 4055.00 | 4055.00 | 4046.97 | 4048.88 | 54.82 | 222082.05 | 4051.11 2014-06-02 01:59:00 | 4047.03 | 4049.10 | 4044.23 | 4048.96 | 88.69 | 358903.21 | 4046.62 2014-06-02 02:00:00 | 4048.50 | 4050.00 | 4044.00 | 4045.49 | 100.07 | 404862.73 | 4045.88 2014-06-02 02:01:00 | 4045.00 | 4045.44 | 4039.97 | 4039.99 | 88.82 | 358984.09 | 4041.75 2014-06-02 02:02:00 | 4039.97 | 4040.00 | 4030.00 | 4034.02 | 76.79 | 309942.94 | 4036.14 2014-06-02 02:03:00 | 4034.02 | 4042.02 | 4034.02 | 4042.00 | 55.03 | 222259.10 | 4038.58 2014-06-02 02:04:00 | 4042.06 | 4045.00 | 4038.76 | 4039.97 | 91.25 | 368814.71 | 4041.63 2014-06-02 02:05:00 | 4039.97 | 4041.50 | 4037.88 | 4038.62 | 83.31 | 336526.92 | 4039.26 2014-06-02 02:06:00 | 4038.55 | 4040.27 | 4038.55 | 4040.00 | 24.03 | 97045.57 | 4039.02 2014-06-02 02:07:00 | 4040.00 | 4045.07 | 4040.00 | 4045.00 | 26.72 | 108035.70 | 4042.95 2014-06-02 02:08:00 | 4045.00 | 4048.00 | 4044.81 | 4047.02 | 76.31 | 308789.58 | 4046.52 2014-06-02 02:09:00 | 4048.00 | 4048.70 | 4044.26 | 4044.26 | 26.72 | 108124.19 | 4046.87 2014-06-02 02:10:00 | 4044.26 | 4044.26 | 4040.11 | 4042.20 | 23.66 | 95601.55 | 4041.49 2014-06-02 02:11:00 | 4042.12 | 4043.91 | 4041.00 | 4042.00 | 26.58 | 107440.03 | 4042.44 2014-06-02 02:12:00 | 4041.10 | 4042.34 | 4035.08 | 4039.98 | 77.06 | 311247.89 | 4039.24 2014-06-02 02:13:00 | 4038.98 | 4038.98 | 4036.08 | 4037.07 | 28.01 | 113116.14 | 4038.13 2014-06-02 02:14:00 | 4037.07 | 4038.62 | 4036.00 | 4036.12 | 27.30 | 110180.54 | 4036.51 2014-06-02 02:15:00 | 4036.12 | 4039.07 | 4036.10 | 4039.02 | 69.24 | 279544.37 | 4037.38 2014-06-02 02:16:00 | 4039.04 | 4044.00 | 4039.00 | 4040.19 | 98.33 | 397328.38 | 4040.89 2014-06-02 02:17:00 | 4042.89 | 4049.00 | 4042.89 | 4046.12 | 56.63 | 229045.79 | 4044.89 2014-06-02 02:18:00 | 4046.97 | 4046.97 | 4037.00 | 4040.00 | 91.68 | 370536.42 | 4041.67 2014-06-02 02:19:00 | 4040.04 | 4048.00 | 4038.77 | 4048.00 | 91.19 | 368387.30 | 4039.91 2014-06-02 02:20:00 | 4042.00 | 4045.99 | 4040.00 | 4042.89 | 64.24 | 259719.24 | 4043.14 2014-06-02 02:21:00 | 4041.06 | 4045.47 | 4038.01 | 4038.08 | 53.47 | 216051.32 | 4040.76 2014-06-02 02:22:00 | 4038.10 | 4039.96 | 4036.03 | 4039.96 | 57.85 | 233564.09 | 4037.55 2014-06-02 02:23:00 | 4039.96 | 4039.96 | 4037.00 | 4037.00 | 34.63 | 139863.02 | 4038.32 2014-06-02 02:24:00 | 4037.00 | 4037.19 | 4035.00 | 4037.01 | 84.83 | 342397.18 | 4036.18 2014-06-02 02:25:00 | 4037.01 | 4037.20 | 4025.23 | 4026.00 | 119.84 | 483064.29 | 4030.91 2014-06-02 02:26:00 | 4028.28 | 4034.00 | 4023.23 | 4027.39 | 134.43 | 541447.40 | 4027.73 2014-06-02 02:27:00 | 4028.93 | 4028.95 | 4015.01 | 4018.00 | 138.70 | 557908.00 | 4022.50 2014-06-02 02:28:00 | 4018.00 | 4029.21 | 4014.00 | 4025.00 | 176.85 | 711077.67 | 4020.89 2014-06-02 02:29:00 | 4025.00 | 4026.00 | 4022.12 | 4025.00 | 78.38 | 315412.24 | 4024.04 2014-06-02 02:30:00 | 4025.00 | 4029.86 | 4025.00 | 4026.94 | 75.50 | 304101.23 | 4027.62 2014-06-02 02:31:00 | 4026.94 | 4029.89 | 4025.00 | 4028.25 | 91.90 | 370164.46 | 4028.08 2014-06-02 02:32:00 | 4028.25 | 4030.00 | 4025.21 | 4027.30 | 71.04 | 286046.99 | 4026.85 2014-06-02 02:33:00 | 4026.00 | 4029.00 | 4025.00 | 4029.00 | 57.60 | 231956.02 | 4027.36 2014-06-02 02:34:00 | 4028.98 | 4033.21 | 4028.98 | 4029.84 | 47.12 | 189932.32 | 4031.16 2014-06-02 02:35:00 | 4029.00 | 4030.00 | 4027.00 | 4028.00 | 42.04 | 169333.13 | 4028.29 2014-06-02 02:36:00 | 4028.98 | 4029.96 | 4027.96 | 4028.96 | 14.26 | 57448.39 | 4028.64 2014-06-02 02:37:00 | 4028.00 | 4031.73 | 4027.96 | 4031.22 | 69.66 | 280744.08 | 4030.44 2014-06-02 02:38:00 | 4032.00 | 4034.00 | 4031.42 | 4033.85 | 17.42 | 70250.23 | 4032.27 2014-06-02 02:39:00 | 4033.04 | 4033.04 | 4029.99 | 4031.04 | 56.58 | 228084.29 | 4031.54 2014-06-02 02:40:00 | 4031.09 | 4035.04 | 4030.28 | 4034.99 | 54.22 | 218690.11 | 4033.68 2014-06-02 02:41:00 | 4034.88 | 4034.92 | 4032.00 | 4033.17 | 64.42 | 259832.55 | 4033.29 2014-06-02 02:42:00 | 4033.00 | 4033.22 | 4031.97 | 4031.97 | 34.18 | 137819.20 | 4032.63 2014-06-02 02:43:00 | 4031.08 | 4031.97 | 4029.99 | 4030.32 | 47.99 | 193422.26 | 4030.81 2014-06-02 02:44:00 | 4030.16 | 4031.07 | 4029.64 | 4029.81 | 37.66 | 151774.25 | 4030.12 2014-06-02 02:45:00 | 4030.97 | 4034.96 | 4030.95 | 4034.00 | 53.31 | 214984.01 | 4033.02 2014-06-02 02:46:00 | 4033.96 | 4041.02 | 4033.00 | 4040.07 | 72.30 | 291960.22 | 4037.95 2014-06-02 02:47:00 | 4041.19 | 4044.40 | 4038.03 | 4038.12 | 61.40 | 248090.04 | 4040.36 2014-06-02 02:48:00 | 4038.12 | 4044.99 | 4037.01 | 4040.02 | 31.67 | 127911.38 | 4038.37 2014-06-02 02:49:00 | 4040.04 | 4044.00 | 4039.55 | 4042.06 | 34.88 | 140966.62 | 4041.59 2014-06-02 02:50:00 | 4042.02 | 4044.00 | 4040.00 | 4040.00 | 109.12 | 441035.33 | 4041.63 2014-06-02 02:51:00 | 4040.02 | 4044.98 | 4039.00 | 4039.02 | 57.72 | 233173.09 | 4039.87 2014-06-02 02:52:00 | 4040.00 | 4040.00 | 4032.10 | 4032.20 | 58.93 | 237888.41 | 4037.00 2014-06-02 02:53:00 | 4033.71 | 4037.00 | 4032.00 | 4036.35 | 37.26 | 150293.15 | 4033.63 2014-06-02 02:54:00 | 4036.40 | 4041.97 | 4036.22 | 4039.00 | 42.45 | 171406.08 | 4038.22 2014-06-02 02:55:00 | 4038.00 | 4038.00 | 4033.00 | 4034.81 | 23.45 | 94626.01 | 4035.40 2014-06-02 02:56:00 | 4034.72 | 4037.00 | 4032.02 | 4036.27 | 52.40 | 211407.94 | 4034.35 2014-06-02 02:57:00 | 4036.76 | 4038.00 | 4035.02 | 4038.00 | 61.03 | 246347.84 | 4036.24 2014-06-02 02:58:00 | 4038.10 | 4042.00 | 4038.10 | 4040.92 | 44.01 | 177843.96 | 4040.62 2014-06-02 02:59:00 | 4040.94 | 4044.92 | 4039.00 | 4041.95 | 45.83 | 185204.74 | 4040.77 2014-06-02 03:00:00 | 4041.99 | 4046.98 | 4041.99 | 4046.00 | 80.36 | 324988.94 | 4044.36 2014-06-02 03:01:00 | 4045.77 | 4046.93 | 4036.63 | 4042.00 | 74.00 | 299140.97 | 4042.72 2014-06-02 03:02:00 | 4041.00 | 4044.10 | 4040.00 | 4041.89 | 14.28 | 57710.64 | 4041.64 2014-06-02 03:03:00 | 4042.02 | 4042.13 | 4034.00 | 4035.08 | 45.71 | 184596.78 | 4038.52 2014-06-02 03:04:00 | 4036.00 | 4039.00 | 4035.27 | 4037.12 | 74.54 | 300924.34 | 4037.19 2014-06-02 03:05:00 | 4037.16 | 4038.21 | 4035.10 | 4038.21 | 50.39 | 203478.08 | 4037.74 2014-06-02 03:06:00 | 4037.79 | 4038.04 | 4035.00 | 4036.00 | 24.81 | 100143.85 | 4036.43 2014-06-02 03:07:00 | 4035.02 | 4035.10 | 4031.88 | 4031.88 | 43.21 | 174316.59 | 4034.08 2014-06-02 03:08:00 | 4031.88 | 4031.89 | 4029.48 | 4030.40 | 54.72 | 220568.07 | 4030.63 2014-06-02 03:09:00 | 4031.00 | 4035.02 | 4031.00 | 4034.95 | 20.84 | 84067.12 | 4033.35 2014-06-02 03:10:00 | 4034.00 | 4036.01 | 4033.06 | 4034.94 | 15.56 | 62780.47 | 4034.48 2014-06-02 03:11:00 | 4033.32 | 4035.10 | 4033.01 | 4033.95 | 53.23 | 214722.13 | 4034.01 2014-06-02 03:12:00 | 4033.93 | 4033.93 | 4031.97 | 4032.86 | 15.13 | 61028.59 | 4033.08 2014-06-02 03:13:00 | 4032.01 | 4032.76 | 4030.00 | 4030.40 | 19.84 | 79979.08 | 4031.20 2014-06-02 03:14:00 | 4030.40 | 4032.02 | 4030.40 | 4032.00 | 15.67 | 63144.43 | 4030.92 2014-06-02 03:15:00 | 4032.04 | 4033.20 | 4031.05 | 4031.78 | 12.39 | 49939.53 | 4032.26 2014-06-02 03:16:00 | 4031.78 | 4035.58 | 4031.01 | 4033.17 | 40.62 | 163802.04 | 4032.94 2014-06-02 03:17:00 | 4033.04 | 4034.69 | 4033.02 | 4033.90 | 60.51 | 244088.31 | 4033.98 2014-06-02 03:18:00 | 4033.87 | 4033.97 | 4032.00 | 4032.26 | 18.87 | 76086.43 | 4032.78 2014-06-02 03:19:00 | 4033.97 | 4037.00 | 4033.04 | 4034.36 | 45.04 | 181750.10 | 4035.39 2014-06-02 03:20:00 | 4036.97 | 4038.99 | 4035.04 | 4035.04 | 24.48 | 98841.39 | 4037.97 2014-06-02 03:21:00 | 4036.89 | 4038.65 | 4035.14 | 4037.00 | 42.41 | 171195.56 | 4037.06 2014-06-02 03:22:00 | 4036.07 | 4037.90 | 4036.07 | 4037.69 | 41.85 | 168931.15 | 4036.88 2014-06-02 03:23:00 | 4037.64 | 4037.98 | 4036.98 | 4037.00 | 10.02 | 40456.06 | 4037.13 2014-06-02 03:24:00 | 4037.02 | 4037.04 | 4037.00 | 4037.04 | 4.32 | 17423.75 | 4037.01 2014-06-02 03:25:00 | 4037.08 | 4037.94 | 4037.02 | 4037.92 | 8.78 | 35431.06 | 4037.27 2014-06-02 03:26:00 | 4037.02 | 4038.37 | 4037.02 | 4038.37 | 7.12 | 28731.99 | 4037.66 2014-06-02 03:27:00 | 4038.37 | 4038.37 | 4036.03 | 4036.07 | 33.18 | 133971.71 | 4037.24 2014-06-02 03:28:00 | 4036.07 | 4037.00 | 4033.92 | 4034.05 | 38.41 | 154995.18 | 4035.39 2014-06-02 03:29:00 | 4034.13 | 4035.67 | 4030.47 | 4030.93 | 40.55 | 163538.21 | 4032.90 2014-06-02 03:30:00 | 4030.47 | 4032.00 | 4029.48 | 4029.49 | 51.75 | 208566.77 | 4030.67 2014-06-02 03:31:00 | 4029.98 | 4029.98 | 4026.00 | 4028.02 | 62.77 | 252769.71 | 4027.24 2014-06-02 03:32:00 | 4028.99 | 4035.80 | 4028.97 | 4035.00 | 21.64 | 87292.31 | 4033.10 2014-06-02 03:33:00 | 4035.02 | 4038.90 | 4035.02 | 4038.90 | 46.47 | 187611.44 | 4037.61 2014-06-02 03:34:00 | 4039.00 | 4040.00 | 4031.05 | 4033.12 | 64.04 | 258592.24 | 4037.73 2014-06-02 03:35:00 | 4035.00 | 4036.00 | 4030.00 | 4030.00 | 42.70 | 172180.24 | 4032.61 2014-06-02 03:36:00 | 4030.02 | 4031.42 | 4027.08 | 4029.00 | 86.04 | 346694.27 | 4029.27 2014-06-02 03:37:00 | 4028.00 | 4031.51 | 4028.00 | 4030.14 | 37.54 | 151283.46 | 4029.82 2014-06-02 03:38:00 | 4029.06 | 4033.98 | 4027.02 | 4030.09 | 61.15 | 246504.07 | 4031.20 2014-06-02 03:39:00 | 4030.00 | 4032.00 | 4021.00 | 4026.21 | 117.38 | 472559.43 | 4026.03 2014-06-02 03:40:00 | 4026.17 | 4028.09 | 4021.00 | 4027.10 | 55.44 | 223160.61 | 4025.55 2014-06-02 03:41:00 | 4027.10 | 4031.05 | 4026.52 | 4029.99 | 19.72 | 79444.41 | 4028.42 2014-06-02 03:42:00 | 4029.05 | 4031.05 | 4021.21 | 4025.16 | 107.10 | 431485.58 | 4028.89 2014-06-02 03:43:00 | 4026.00 | 4027.54 | 4018.00 | 4023.91 | 54.93 | 220873.31 | 4021.00 2014-06-02 03:44:00 | 4021.55 | 4021.55 | 4011.30 | 4016.04 | 137.19 | 551103.53 | 4016.99 2014-06-02 03:45:00 | 4015.44 | 4015.44 | 4002.02 | 4002.02 | 138.58 | 555244.18 | 4006.61 2014-06-02 03:46:00 | 4002.97 | 4009.21 | 4000.00 | 4008.97 | 99.77 | 399484.57 | 4004.18 2014-06-02 03:47:00 | 4006.95 | 4018.92 | 4006.95 | 4009.23 | 115.23 | 462153.43 | 4010.56 2014-06-02 03:48:00 | 4009.21 | 4013.62 | 4005.00 | 4009.00 | 157.86 | 632884.22 | 4009.05 2014-06-02 03:49:00 | 4008.40 | 4008.40 | 4003.00 | 4003.49 | 91.55 | 366663.54 | 4005.15 2014-06-02 03:50:00 | 4003.14 | 4003.43 | 3998.00 | 3999.84 | 180.09 | 720476.06 | 4000.73 2014-06-02 03:51:00 | 3999.00 | 4000.00 | 3990.00 | 3994.91 | 121.19 | 484175.88 | 3995.08 2014-06-02 03:52:00 | 3994.00 | 3995.08 | 3987.16 | 3988.96 | 149.89 | 598072.33 | 3990.07 2014-06-02 03:53:00 | 3988.93 | 3990.00 | 3985.00 | 3985.01 | 161.65 | 644564.10 | 3987.50 2014-06-02 03:54:00 | 3985.00 | 3987.00 | 3981.11 | 3981.14 | 119.60 | 476550.01 | 3984.50 2014-06-02 03:55:00 | 3981.14 | 3996.00 | 3978.00 | 3989.07 | 156.72 | 624101.04 | 3982.19 2014-06-02 03:56:00 | 3989.07 | 3998.00 | 3989.07 | 3997.96 | 166.90 | 666923.80 | 3995.88 2014-06-02 03:57:00 | 3997.96 | 4013.67 | 3995.45 | 4009.00 | 151.48 | 605918.43 | 3999.99 2014-06-02 03:58:00 | 4007.01 | 4023.00 | 4000.00 | 4008.97 | 184.87 | 741740.27 | 4012.16 2014-06-02 03:59:00 | 4011.91 | 4014.00 | 4008.95 | 4009.99 | 99.51 | 399168.57 | 4011.22 2014-06-02 04:00:00 | 4010.00 | 4010.00 | 4002.98 | 4008.96 | 96.90 | 388364.33 | 4008.09 2014-06-02 04:01:00 | 4008.96 | 4017.01 | 4008.96 | 4017.01 | 104.51 | 419372.61 | 4012.67 2014-06-02 04:02:00 | 4017.04 | 4019.00 | 4008.89 | 4009.85 | 85.08 | 341608.10 | 4015.38 2014-06-02 04:03:00 | 4007.80 | 4015.00 | 3998.00 | 4011.00 | 137.02 | 548873.60 | 4005.76 2014-06-02 04:04:00 | 4010.79 | 4010.79 | 4005.00 | 4007.29 | 76.16 | 305304.73 | 4008.68 2014-06-02 04:05:00 | 4006.84 | 4008.96 | 4005.57 | 4008.00 | 98.74 | 395652.93 | 4007.10 2014-06-02 04:06:00 | 4007.98 | 4009.90 | 4006.14 | 4009.90 | 50.64 | 202968.84 | 4008.39 2014-06-02 04:07:00 | 4009.15 | 4015.79 | 4006.14 | 4009.87 | 78.74 | 315807.64 | 4010.66 2014-06-02 04:08:00 | 4008.12 | 4011.19 | 4008.00 | 4010.00 | 70.73 | 283630.61 | 4009.93 2014-06-02 04:09:00 | 4010.02 | 4010.04 | 4006.14 | 4006.14 | 42.69 | 171133.86 | 4008.76 2014-06-02 04:10:00 | 4006.16 | 4006.16 | 4001.08 | 4001.08 | 28.61 | 114519.50 | 4002.92 2014-06-02 04:11:00 | 4001.13 | 4007.00 | 4000.01 | 4006.96 | 75.16 | 300789.15 | 4002.25 2014-06-02 04:12:00 | 4008.80 | 4015.00 | 4008.80 | 4013.00 | 48.10 | 192950.39 | 4011.69 2014-06-02 04:13:00 | 4013.00 | 4016.97 | 4013.00 | 4013.02 | 69.42 | 278700.09 | 4014.87 2014-06-02 04:14:00 | 4014.01 | 4015.00 | 4010.00 | 4011.81 | 97.96 | 393163.99 | 4013.47 2014-06-02 04:15:00 | 4011.73 | 4015.09 | 4011.10 | 4014.11 | 51.73 | 207584.53 | 4013.23 2014-06-02 04:16:00 | 4014.11 | 4015.09 | 4003.10 | 4007.85 | 66.36 | 266247.31 | 4012.29 2014-06-02 04:17:00 | 4007.80 | 4014.00 | 4002.00 | 4012.00 | 78.36 | 314048.79 | 4007.92 2014-06-02 04:18:00 | 4011.98 | 4016.94 | 4011.98 | 4013.84 | 93.36 | 374814.03 | 4014.67 2014-06-02 04:19:00 | 4014.73 | 4015.52 | 4013.81 | 4014.96 | 40.63 | 163117.46 | 4014.90 2014-06-02 04:20:00 | 4014.86 | 4016.02 | 4013.85 | 4015.50 | 61.34 | 246293.67 | 4015.16 2014-06-02 04:21:00 | 4015.50 | 4015.85 | 4012.18 | 4012.19 | 60.73 | 243786.86 | 4014.54 2014-06-02 04:22:00 | 4012.01 | 4012.01 | 4010.00 | 4010.03 | 55.24 | 221509.73 | 4010.17 2014-06-02 04:23:00 | 4010.14 | 4015.85 | 4009.73 | 4015.09 | 32.82 | 131689.76 | 4012.61 2014-06-02 04:24:00 | 4015.19 | 4017.00 | 4011.15 | 4013.46 | 60.34 | 242266.02 | 4015.21 2014-06-02 04:25:00 | 4013.00 | 4014.95 | 4010.11 | 4011.38 | 46.38 | 186110.06 | 4012.55 2014-06-02 04:26:00 | 4012.00 | 4015.00 | 4010.10 | 4015.00 | 107.21 | 430290.55 | 4013.68 2014-06-02 04:27:00 | 4014.97 | 4015.00 | 4012.15 | 4013.27 | 42.61 | 170987.83 | 4013.23 2014-06-02 04:28:00 | 4013.27 | 4020.00 | 4012.05 | 4018.08 | 52.45 | 210672.17 | 4016.71 2014-06-02 04:29:00 | 4018.08 | 4020.00 | 4013.02 | 4013.07 | 69.36 | 278637.80 | 4016.98 2014-06-02 04:30:00 | 4014.00 | 4014.85 | 4014.00 | 4014.02 | 15.70 | 63015.50 | 4014.24 2014-06-02 04:31:00 | 4014.02 | 4015.06 | 4013.00 | 4015.06 | 39.22 | 157442.12 | 4014.13 2014-06-02 04:32:00 | 4015.06 | 4016.88 | 4015.00 | 4016.15 | 13.87 | 55688.16 | 4016.17 2014-06-02 04:33:00 | 4017.00 | 4018.00 | 4015.94 | 4016.92 | 28.22 | 113352.76 | 4017.32 2014-06-02 04:34:00 | 4017.00 | 4017.03 | 4011.30 | 4014.02 | 31.87 | 127965.03 | 4014.72 2014-06-02 04:35:00 | 4014.03 | 4014.45 | 4011.00 | 4011.50 | 47.22 | 189479.29 | 4012.35 2014-06-02 04:36:00 | 4011.02 | 4011.33 | 4008.91 | 4009.03 | 64.49 | 258611.69 | 4010.11 2014-06-02 04:37:00 | 4009.07 | 4010.61 | 4009.05 | 4010.61 | 20.70 | 83024.43 | 4010.26 2014-06-02 04:38:00 | 4010.57 | 4010.61 | 4006.00 | 4006.06 | 48.97 | 196301.98 | 4008.86 2014-06-02 04:39:00 | 4006.02 | 4008.00 | 4005.57 | 4007.37 | 21.38 | 85667.57 | 4006.15 2014-06-02 04:40:00 | 4007.41 | 4011.50 | 4007.39 | 4010.07 | 44.29 | 177546.62 | 4008.91 2014-06-02 04:41:00 | 4011.46 | 4014.72 | 4010.05 | 4014.05 | 26.64 | 106893.40 | 4011.91 2014-06-02 04:42:00 | 4014.07 | 4014.56 | 4011.00 | 4011.15 | 89.56 | 359394.23 | 4013.11 2014-06-02 04:43:00 | 4011.18 | 4012.74 | 4011.00 | 4011.00 | 49.90 | 200174.55 | 4011.43 2014-06-02 04:44:00 | 4011.52 | 4011.52 | 4010.00 | 4010.00 | 37.36 | 149816.47 | 4010.40 2014-06-02 04:45:00 | 4011.00 | 4011.22 | 4008.93 | 4008.95 | 20.11 | 80658.80 | 4009.88 2014-06-02 04:46:00 | 4008.96 | 4008.96 | 4006.04 | 4007.00 | 51.10 | 204752.47 | 4006.98 2014-06-02 04:47:00 | 4006.02 | 4008.99 | 4006.02 | 4008.97 | 53.74 | 215387.94 | 4007.96 2014-06-02 04:48:00 | 4008.75 | 4010.00 | 4008.75 | 4009.98 | 31.88 | 127833.09 | 4009.57 2014-06-02 04:49:00 | 4010.00 | 4010.00 | 4005.00 | 4005.00 | 85.04 | 340766.16 | 4007.08 2014-06-02 04:50:00 | 4005.96 | 4005.96 | 4001.00 | 4003.82 | 69.69 | 279053.64 | 4004.39 2014-06-02 04:51:00 | 4003.00 | 4006.00 | 4000.00 | 4004.29 | 93.09 | 372586.60 | 4002.31 2014-06-02 04:52:00 | 4004.33 | 4010.61 | 4000.10 | 4002.90 | 37.18 | 148858.42 | 4004.15 2014-06-02 04:53:00 | 4000.15 | 4002.85 | 3994.00 | 3994.80 | 97.89 | 391453.98 | 3998.79 2014-06-02 04:54:00 | 3994.50 | 4000.00 | 3994.50 | 3995.30 | 31.75 | 126881.04 | 3996.63 2014-06-02 04:55:00 | 3995.30 | 3995.30 | 3984.99 | 3988.01 | 110.93 | 442571.04 | 3989.61 2014-06-02 04:56:00 | 3988.01 | 3990.00 | 3980.10 | 3980.10 | 66.16 | 263762.32 | 3986.85 2014-06-02 04:57:00 | 3981.52 | 3995.00 | 3980.18 | 3993.18 | 47.57 | 189782.76 | 3989.63 2014-06-02 04:58:00 | 3994.97 | 4000.19 | 3980.22 | 3997.21 | 118.11 | 471834.97 | 3994.81 2014-06-02 04:59:00 | 3997.27 | 4005.00 | 3997.25 | 4005.00 | 68.86 | 275631.74 | 4002.49 2014-06-02 05:00:00 | 4004.82 | 4007.98 | 4000.19 | 4000.19 | 69.18 | 276921.36 | 4002.85 2014-06-02 05:01:00 | 4000.22 | 4003.00 | 3999.08 | 4003.00 | 47.05 | 188223.24 | 4000.24 2014-06-02 05:02:00 | 4001.15 | 4003.60 | 4001.00 | 4001.00 | 37.16 | 148734.18 | 4002.10 2014-06-02 05:03:00 | 4000.24 | 4003.05 | 3998.32 | 3998.32 | 124.24 | 496966.18 | 4000.02 2014-06-02 05:04:00 | 3999.27 | 4004.00 | 3999.27 | 4002.27 | 25.27 | 101112.27 | 4000.80 2014-06-02 05:05:00 | 4002.29 | 4004.98 | 3998.96 | 4001.51 | 20.93 | 83755.33 | 4002.64 2014-06-02 05:06:00 | 4001.52 | 4002.85 | 4001.50 | 4001.52 | 31.51 | 126071.42 | 4001.63 2014-06-02 05:07:00 | 4001.52 | 4003.82 | 4001.50 | 4001.96 | 24.78 | 99181.25 | 4001.99 2014-06-02 05:08:00 | 4001.93 | 4002.00 | 4000.02 | 4001.51 | 40.59 | 162410.25 | 4001.63 2014-06-02 05:09:00 | 4001.53 | 4004.86 | 4001.51 | 4004.81 | 9.01 | 36069.89 | 4002.43 2014-06-02 05:10:00 | 4004.81 | 4004.88 | 4004.00 | 4004.66 | 25.59 | 102480.72 | 4004.25 2014-06-02 05:11:00 | 4004.01 | 4005.09 | 4004.00 | 4005.09 | 25.62 | 102595.67 | 4004.67 2014-06-02 05:12:00 | 4005.20 | 4007.88 | 4005.10 | 4005.11 | 28.21 | 113034.43 | 4006.32 2014-06-02 05:13:00 | 4005.20 | 4006.00 | 4005.11 | 4005.88 | 36.07 | 144466.01 | 4005.49 2014-06-02 05:14:00 | 4005.13 | 4008.90 | 4005.13 | 4008.84 | 42.87 | 171787.01 | 4007.25 2014-06-02 05:15:00 | 4008.74 | 4010.00 | 4006.53 | 4007.00 | 43.25 | 173393.61 | 4008.82 2014-06-02 05:16:00 | 4007.05 | 4011.00 | 4007.05 | 4010.09 | 38.15 | 152967.13 | 4009.52 2014-06-02 05:17:00 | 4010.02 | 4010.02 | 4008.07 | 4010.00 | 31.11 | 124725.15 | 4009.81 2014-06-02 05:18:00 | 4009.09 | 4015.00 | 4009.09 | 4014.88 | 43.27 | 173605.89 | 4012.34 2014-06-02 05:19:00 | 4013.32 | 4016.48 | 4013.00 | 4014.80 | 90.81 | 364578.73 | 4014.74 2014-06-02 05:20:00 | 4014.96 | 4016.50 | 4007.00 | 4011.08 | 75.65 | 303582.44 | 4012.83 2014-06-02 05:21:00 | 4011.08 | 4011.10 | 4010.00 | 4010.16 | 40.72 | 163302.57 | 4010.77 2014-06-02 05:22:00 | 4010.16 | 4012.00 | 4007.03 | 4011.00 | 59.63 | 239100.76 | 4009.67 2014-06-02 05:23:00 | 4011.00 | 4014.99 | 4010.08 | 4014.00 | 64.55 | 259022.84 | 4013.06 2014-06-02 05:24:00 | 4014.00 | 4014.00 | 4012.05 | 4013.16 | 23.56 | 94538.84 | 4013.37 2014-06-02 05:25:00 | 4013.46 | 4013.46 | 4009.22 | 4009.27 | 14.89 | 59707.45 | 4010.71 2014-06-02 05:26:00 | 4009.29 | 4009.29 | 4000.00 | 4001.00 | 40.70 | 162924.35 | 4003.15 2014-06-02 05:27:00 | 4002.00 | 4004.75 | 4000.04 | 4002.00 | 32.50 | 130111.26 | 4003.55 2014-06-02 05:28:00 | 4001.91 | 4002.00 | 4000.00 | 4000.00 | 58.17 | 232722.23 | 4000.59 2014-06-02 05:29:00 | 4000.12 | 4000.12 | 3998.92 | 3999.08 | 59.07 | 236250.59 | 3999.57 2014-06-02 05:30:00 | 3999.94 | 4008.49 | 3999.94 | 4003.79 | 42.32 | 169444.20 | 4003.50 2014-06-02 05:31:00 | 4002.00 | 4002.80 | 3990.00 | 3992.83 | 59.73 | 238574.15 | 3993.94 2014-06-02 05:32:00 | 3990.04 | 3992.78 | 3983.96 | 3989.98 | 83.38 | 332524.95 | 3988.02 2014-06-02 05:33:00 | 3989.98 | 4001.02 | 3989.98 | 3995.33 | 40.83 | 163081.50 | 3994.35 2014-06-02 05:34:00 | 3995.33 | 3997.60 | 3993.76 | 3995.86 | 44.47 | 177738.73 | 3996.46 2014-06-02 05:35:00 | 3995.81 | 3997.58 | 3995.73 | 3996.40 | 36.09 | 144238.64 | 3996.64 2014-06-02 05:36:00 | 3996.42 | 3997.33 | 3994.00 | 3994.93 | 28.91 | 115502.26 | 3995.51 2014-06-02 05:37:00 | 3994.09 | 3995.00 | 3989.98 | 3990.00 | 50.69 | 202414.42 | 3992.95 2014-06-02 05:38:00 | 3989.96 | 3992.01 | 3986.95 | 3990.00 | 44.84 | 178895.13 | 3989.28 2014-06-02 05:39:00 | 3990.00 | 3994.00 | 3990.00 | 3990.34 | 37.70 | 150472.18 | 3991.30 2014-06-02 05:40:00 | 3990.34 | 3990.37 | 3988.00 | 3988.86 | 14.29 | 57021.44 | 3989.47 2014-06-02 05:41:00 | 3988.00 | 3992.05 | 3988.00 | 3989.26 | 34.38 | 137189.30 | 3989.92 2014-06-02 05:42:00 | 3989.26 | 3991.06 | 3988.00 | 3988.00 | 16.52 | 65887.49 | 3989.55 2014-06-02 05:43:00 | 3987.00 | 3987.00 | 3981.21 | 3981.25 | 38.35 | 152728.60 | 3982.39 2014-06-02 05:44:00 | 3981.25 | 3981.31 | 3970.01 | 3973.94 | 192.07 | 764121.80 | 3978.27 2014-06-02 05:45:00 | 3972.03 | 3975.00 | 3965.02 | 3971.50 | 134.11 | 532441.84 | 3970.16 2014-06-02 05:46:00 | 3972.00 | 3975.00 | 3967.00 | 3968.11 | 109.16 | 433462.87 | 3970.93 2014-06-02 05:47:00 | 3968.11 | 3969.84 | 3961.03 | 3969.00 | 65.54 | 259837.41 | 3964.86 2014-06-02 05:48:00 | 3969.00 | 3979.28 | 3968.99 | 3978.93 | 118.44 | 470791.65 | 3975.07 2014-06-02 05:49:00 | 3978.02 | 3978.08 | 3976.00 | 3978.00 | 78.72 | 313098.19 | 3977.21 2014-06-02 05:50:00 | 3977.18 | 3984.00 | 3977.18 | 3978.99 | 141.06 | 561622.72 | 3981.42 2014-06-02 05:51:00 | 3978.83 | 3981.04 | 3977.07 | 3980.00 | 33.60 | 133707.13 | 3979.97 2014-06-02 05:52:00 | 3980.92 | 3980.92 | 3978.00 | 3978.00 | 41.51 | 165175.42 | 3978.79 2014-06-02 05:53:00 | 3978.02 | 3978.02 | 3975.01 | 3976.92 | 61.63 | 245122.39 | 3977.06 2014-06-02 05:54:00 | 3975.54 | 3976.98 | 3974.00 | 3974.00 | 72.59 | 288588.82 | 3975.71 2014-06-02 05:55:00 | 3973.78 | 3974.02 | 3969.90 | 3972.71 | 88.96 | 353342.86 | 3971.84 2014-06-02 05:56:00 | 3972.99 | 3978.18 | 3972.71 | 3978.04 | 44.21 | 175765.55 | 3975.34 2014-06-02 05:57:00 | 3978.02 | 3984.98 | 3978.02 | 3984.93 | 53.97 | 214838.68 | 3980.48 2014-06-02 05:58:00 | 3984.93 | 3984.95 | 3970.00 | 3975.50 | 64.67 | 257385.87 | 3980.30 2014-06-02 05:59:00 | 3974.08 | 3975.63 | 3970.97 | 3970.97 | 67.86 | 269593.02 | 3972.84 2014-06-02 06:00:00 | 3970.95 | 3970.95 | 3961.02 | 3966.11 | 95.53 | 378914.09 | 3966.40 2014-06-02 06:01:00 | 3965.00 | 3965.03 | 3960.00 | 3960.95 | 149.63 | 592643.63 | 3960.83 2014-06-02 06:02:00 | 3960.02 | 3961.00 | 3960.00 | 3960.12 | 166.26 | 658407.91 | 3960.04 2014-06-02 06:03:00 | 3960.14 | 3961.11 | 3958.00 | 3958.07 | 302.93 | 1199560.65 | 3959.93 2014-06-02 06:04:00 | 3959.15 | 3959.97 | 3950.00 | 3950.10 | 192.69 | 761681.98 | 3952.87 2014-06-02 06:05:00 | 3950.09 | 3950.09 | 3927.21 | 3927.21 | 164.54 | 649257.94 | 3945.83 2014-06-02 06:06:00 | 3927.21 | 3927.21 | 3910.00 | 3925.02 | 310.04 | 1214986.74 | 3918.79 2014-06-02 06:07:00 | 3925.91 | 3933.93 | 3922.71 | 3922.71 | 132.90 | 522186.97 | 3929.11 2014-06-02 06:08:00 | 3925.93 | 3940.00 | 3925.93 | 3937.56 | 150.88 | 593353.00 | 3932.56 2014-06-02 06:09:00 | 3938.03 | 3940.03 | 3930.00 | 3932.24 | 135.96 | 535066.37 | 3935.41 2014-06-02 06:10:00 | 3934.00 | 3942.00 | 3932.00 | 3941.00 | 108.03 | 425084.70 | 3934.88 2014-06-02 06:11:00 | 3940.02 | 3950.00 | 3940.02 | 3945.00 | 208.87 | 824387.37 | 3946.95 2014-06-02 06:12:00 | 3945.02 | 3949.24 | 3944.86 | 3948.04 | 88.07 | 347588.84 | 3946.96 2014-06-02 06:13:00 | 3948.05 | 3949.24 | 3944.31 | 3947.00 | 69.79 | 275462.28 | 3947.24 2014-06-02 06:14:00 | 3947.90 | 3952.08 | 3947.07 | 3952.02 | 90.90 | 358956.00 | 3948.78 2014-06-02 06:15:00 | 3951.00 | 3960.05 | 3950.00 | 3955.01 | 109.83 | 434301.28 | 3954.27 2014-06-02 06:16:00 | 3955.01 | 3955.04 | 3946.25 | 3948.00 | 90.61 | 358073.70 | 3952.03 2014-06-02 06:17:00 | 3948.00 | 3965.00 | 3946.96 | 3951.05 | 183.21 | 724401.04 | 3953.85 2014-06-02 06:18:00 | 3952.97 | 3959.98 | 3950.03 | 3950.96 | 67.91 | 268417.52 | 3952.72 2014-06-02 06:19:00 | 3950.62 | 3950.62 | 3941.21 | 3941.48 | 95.54 | 376991.15 | 3945.77 2014-06-02 06:20:00 | 3941.48 | 3948.70 | 3941.21 | 3946.02 | 89.59 | 353360.11 | 3944.37 2014-06-02 06:21:00 | 3946.79 | 3947.92 | 3935.08 | 3938.85 | 102.70 | 404881.09 | 3942.44 2014-06-02 06:22:00 | 3939.94 | 3943.02 | 3936.15 | 3942.18 | 85.05 | 335065.84 | 3939.54 2014-06-02 06:23:00 | 3943.04 | 3943.06 | 3938.00 | 3938.00 | 38.71 | 152551.66 | 3940.68 2014-06-02 06:24:00 | 3938.00 | 3942.27 | 3937.86 | 3941.02 | 105.61 | 416046.77 | 3939.54 2014-06-02 06:25:00 | 3941.04 | 3943.12 | 3938.00 | 3938.00 | 88.75 | 349735.53 | 3940.90 2014-06-02 06:26:00 | 3939.86 | 3939.88 | 3936.26 | 3937.54 | 64.91 | 255622.67 | 3938.35 2014-06-02 06:27:00 | 3937.56 | 3937.60 | 3933.00 | 3934.00 | 60.18 | 236800.12 | 3934.80 2014-06-02 06:28:00 | 3934.00 | 3943.09 | 3934.00 | 3940.99 | 55.59 | 218991.72 | 3939.48 2014-06-02 06:29:00 | 3940.40 | 3947.00 | 3940.40 | 3946.83 | 96.66 | 381218.23 | 3944.03 2014-06-02 06:30:00 | 3945.07 | 3948.03 | 3945.06 | 3947.00 | 114.49 | 451925.40 | 3947.33 2014-06-02 06:31:00 | 3947.00 | 3947.00 | 3942.98 | 3943.01 | 32.10 | 126642.35 | 3944.63 2014-06-02 06:32:00 | 3942.99 | 3945.00 | 3940.00 | 3943.96 | 64.62 | 254748.28 | 3942.13 2014-06-02 06:33:00 | 3943.02 | 3943.89 | 3940.00 | 3940.02 | 60.08 | 236820.27 | 3941.95 2014-06-02 06:34:00 | 3940.02 | 3940.79 | 3938.04 | 3939.98 | 54.76 | 215769.96 | 3940.07 2014-06-02 06:35:00 | 3939.98 | 3944.00 | 3939.98 | 3943.00 | 23.27 | 91739.46 | 3941.88 2014-06-02 06:36:00 | 3942.88 | 3947.52 | 3941.54 | 3945.00 | 75.07 | 296081.88 | 3944.23 2014-06-02 06:37:00 | 3944.97 | 3949.21 | 3944.97 | 3948.20 | 36.67 | 144738.50 | 3947.38 2014-06-02 06:38:00 | 3948.20 | 3952.99 | 3948.18 | 3952.07 | 103.24 | 407850.07 | 3950.54 2014-06-02 06:39:00 | 3952.07 | 3955.84 | 3952.05 | 3953.96 | 46.50 | 183886.51 | 3954.38 2014-06-02 06:40:00 | 3953.96 | 3953.96 | 3947.50 | 3947.50 | 89.14 | 352218.15 | 3951.20 2014-06-02 06:41:00 | 3948.00 | 3955.57 | 3947.56 | 3955.57 | 42.87 | 169376.78 | 3951.03 2014-06-02 06:42:00 | 3956.00 | 3959.02 | 3956.00 | 3958.97 | 94.75 | 374998.49 | 3957.73 2014-06-02 06:43:00 | 3958.97 | 3968.00 | 3958.06 | 3967.97 | 116.30 | 460886.02 | 3962.84 2014-06-02 06:44:00 | 3967.96 | 3971.23 | 3963.00 | 3963.16 | 135.66 | 538033.66 | 3966.02 2014-06-02 06:45:00 | 3963.98 | 3964.80 | 3959.67 | 3959.67 | 78.12 | 309469.82 | 3961.57 2014-06-02 06:46:00 | 3959.67 | 3963.96 | 3958.10 | 3961.95 | 62.64 | 248071.93 | 3960.53 2014-06-02 06:47:00 | 3961.94 | 3963.98 | 3960.19 | 3963.90 | 79.09 | 313394.01 | 3962.30 2014-06-02 06:48:00 | 3961.02 | 3963.00 | 3959.96 | 3962.31 | 75.08 | 297398.36 | 3961.19 2014-06-02 06:49:00 | 3962.35 | 3963.42 | 3958.60 | 3959.00 | 45.09 | 178603.07 | 3960.68 2014-06-02 06:50:00 | 3959.91 | 3959.91 | 3955.02 | 3955.02 | 42.93 | 169894.93 | 3957.21 2014-06-02 06:51:00 | 3955.04 | 3957.00 | 3953.08 | 3957.00 | 59.08 | 233649.91 | 3954.74 2014-06-02 06:52:00 | 3957.00 | 3961.65 | 3957.00 | 3958.98 | 48.97 | 193856.91 | 3959.01 2014-06-02 06:53:00 | 3958.06 | 3960.00 | 3958.02 | 3959.22 | 20.94 | 82881.58 | 3959.00 2014-06-02 06:54:00 | 3959.22 | 3959.22 | 3955.00 | 3955.00 | 24.83 | 98242.24 | 3957.39 2014-06-02 06:55:00 | 3955.44 | 3955.44 | 3948.00 | 3949.91 | 34.86 | 137760.08 | 3952.26 2014-06-02 06:56:00 | 3948.03 | 3959.34 | 3941.00 | 3948.91 | 123.59 | 488018.80 | 3948.79 2014-06-02 06:57:00 | 3949.00 | 3956.04 | 3949.00 | 3955.92 | 66.38 | 262437.27 | 3953.38 2014-06-02 06:58:00 | 3955.00 | 3955.38 | 3949.06 | 3950.07 | 107.41 | 424536.23 | 3952.48 2014-06-02 06:59:00 | 3950.07 | 3954.48 | 3950.07 | 3954.48 | 43.16 | 170576.38 | 3952.64 2014-06-02 07:00:00 | 3953.94 | 3954.46 | 3950.00 | 3954.46 | 48.96 | 193530.42 | 3952.99 2014-06-02 07:01:00 | 3953.04 | 3953.04 | 3952.00 | 3952.99 | 13.92 | 55013.96 | 3953.00 2014-06-02 07:02:00 | 3952.09 | 3953.00 | 3951.34 | 3952.24 | 28.00 | 110677.53 | 3952.35 2014-06-02 07:03:00 | 3952.76 | 3956.02 | 3952.36 | 3956.00 | 27.71 | 109557.90 | 3954.30 2014-06-02 07:04:00 | 3956.17 | 3957.59 | 3956.00 | 3957.57 | 86.07 | 340528.04 | 3956.41 2014-06-02 07:05:00 | 3957.59 | 3959.00 | 3957.59 | 3958.73 | 44.31 | 175405.01 | 3958.50 2014-06-02 07:06:00 | 3958.98 | 3962.07 | 3958.24 | 3962.07 | 37.76 | 149556.27 | 3960.29 2014-06-02 07:07:00 | 3962.13 | 3965.00 | 3961.98 | 3962.51 | 52.39 | 207582.67 | 3962.41 2014-06-02 07:08:00 | 3962.51 | 3962.95 | 3962.00 | 3962.46 | 33.44 | 132503.53 | 3962.19 2014-06-02 07:09:00 | 3962.46 | 3965.00 | 3962.46 | 3963.05 | 28.91 | 114573.22 | 3963.24 2014-06-02 07:10:00 | 3963.05 | 3963.09 | 3960.00 | 3960.00 | 18.29 | 72461.97 | 3961.19 2014-06-02 07:11:00 | 3959.00 | 3959.00 | 3956.00 | 3957.84 | 30.60 | 121091.58 | 3957.76 2014-06-02 07:12:00 | 3957.69 | 3959.97 | 3954.00 | 3955.00 | 29.75 | 117701.58 | 3956.49 2014-06-02 07:13:00 | 3955.51 | 3956.96 | 3954.00 | 3956.88 | 59.39 | 234876.67 | 3954.82 2014-06-02 07:14:00 | 3956.88 | 3956.93 | 3955.08 | 3956.62 | 35.57 | 140726.86 | 3955.89 2014-06-02 07:15:00 | 3955.57 | 3956.84 | 3955.55 | 3956.80 | 56.79 | 224654.49 | 3956.23 2014-06-02 07:16:00 | 3956.61 | 3957.00 | 3955.59 | 3956.63 | 21.81 | 86288.72 | 3956.56 2014-06-02 07:17:00 | 3956.63 | 3957.00 | 3955.55 | 3956.04 | 26.50 | 104831.08 | 3956.49 2014-06-02 07:18:00 | 3956.99 | 3957.01 | 3956.08 | 3956.32 | 14.42 | 57048.16 | 3956.73 2014-06-02 07:19:00 | 3957.01 | 3957.96 | 3956.37 | 3956.96 | 24.66 | 97591.92 | 3957.18 2014-06-02 07:20:00 | 3956.92 | 3956.96 | 3955.22 | 3955.53 | 39.23 | 155194.66 | 3956.02 2014-06-02 07:21:00 | 3955.21 | 3956.37 | 3952.00 | 3955.98 | 71.35 | 282147.51 | 3954.41 2014-06-02 07:22:00 | 3955.06 | 3956.93 | 3954.98 | 3956.28 | 17.18 | 67965.55 | 3956.32 2014-06-02 07:23:00 | 3956.29 | 3956.90 | 3956.02 | 3956.90 | 14.69 | 58117.63 | 3956.54 2014-06-02 07:24:00 | 3956.26 | 3957.71 | 3956.00 | 3956.28 | 19.45 | 76963.72 | 3956.80 2014-06-02 07:25:00 | 3957.81 | 3958.51 | 3956.37 | 3958.17 | 42.98 | 170121.17 | 3957.96 2014-06-02 07:26:00 | 3958.21 | 3958.56 | 3957.36 | 3957.77 | 16.59 | 65659.27 | 3958.24 2014-06-02 07:27:00 | 3957.77 | 3958.00 | 3957.02 | 3957.11 | 8.54 | 33777.15 | 3957.49 2014-06-02 07:28:00 | 3957.10 | 3957.41 | 3952.18 | 3953.03 | 34.66 | 137125.33 | 3956.53 2014-06-02 07:29:00 | 3953.03 | 3954.00 | 3952.00 | 3954.00 | 48.60 | 192130.66 | 3953.63 2014-06-02 07:30:00 | 3954.00 | 3954.02 | 3953.96 | 3953.98 | 14.59 | 57676.85 | 3953.99 2014-06-02 07:31:00 | 3953.98 | 3954.02 | 3953.94 | 3954.00 | 8.67 | 34269.06 | 3953.97 2014-06-02 07:32:00 | 3954.02 | 3954.61 | 3953.72 | 3953.74 | 14.07 | 55611.24 | 3953.87 2014-06-02 07:33:00 | 3953.72 | 3955.00 | 3953.72 | 3954.05 | 10.86 | 42947.54 | 3953.93 2014-06-02 07:34:00 | 3954.05 | 3956.00 | 3954.05 | 3955.01 | 11.03 | 43627.85 | 3955.02 2014-06-02 07:35:00 | 3955.42 | 3955.42 | 3955.17 | 3955.26 | 8.23 | 32567.39 | 3955.23 2014-06-02 07:36:00 | 3955.26 | 3956.00 | 3953.72 | 3954.74 | 15.53 | 61416.82 | 3954.98 2014-06-02 07:37:00 | 3954.75 | 3955.30 | 3954.16 | 3954.96 | 58.33 | 230672.42 | 3954.75 2014-06-02 07:38:00 | 3954.90 | 3955.22 | 3953.78 | 3955.22 | 52.13 | 206140.17 | 3954.73 2014-06-02 07:39:00 | 3955.24 | 3955.28 | 3955.22 | 3955.22 | 9.68 | 38294.86 | 3955.26 2014-06-02 07:40:00 | 3955.22 | 3955.24 | 3955.22 | 3955.23 | 4.34 | 17165.71 | 3955.23 2014-06-02 07:41:00 | 3955.25 | 3955.49 | 3955.25 | 3955.49 | 5.74 | 22707.50 | 3955.32 2014-06-02 07:42:00 | 3955.49 | 3957.98 | 3955.42 | 3956.05 | 6.92 | 27378.50 | 3955.86 2014-06-02 07:43:00 | 3956.07 | 3958.55 | 3956.02 | 3958.55 | 35.69 | 141235.80 | 3957.18 2014-06-02 07:44:00 | 3958.03 | 3965.00 | 3958.01 | 3964.04 | 86.43 | 342529.40 | 3963.22 2014-06-02 07:45:00 | 3964.04 | 3966.50 | 3964.02 | 3966.50 | 62.12 | 246311.25 | 3965.22 2014-06-02 07:46:00 | 3966.52 | 3978.02 | 3966.52 | 3971.01 | 147.40 | 585123.93 | 3969.63 2014-06-02 07:47:00 | 3971.02 | 3991.00 | 3971.00 | 3975.00 | 203.01 | 807075.23 | 3975.56 2014-06-02 07:48:00 | 3976.00 | 3987.69 | 3974.99 | 3976.95 | 70.99 | 282412.41 | 3978.42 2014-06-02 07:49:00 | 3976.92 | 3979.00 | 3965.00 | 3970.00 | 50.58 | 200933.84 | 3972.44 2014-06-02 07:50:00 | 3969.97 | 3974.00 | 3969.20 | 3972.56 | 83.62 | 332126.63 | 3971.95 2014-06-02 07:51:00 | 3972.58 | 3976.95 | 3972.58 | 3974.00 | 49.80 | 197923.03 | 3974.52 2014-06-02 07:52:00 | 3974.00 | 3978.69 | 3974.00 | 3978.00 | 80.78 | 321244.33 | 3976.83 2014-06-02 07:53:00 | 3978.00 | 3978.96 | 3971.00 | 3971.00 | 84.77 | 337178.72 | 3977.48 2014-06-02 07:54:00 | 3973.00 | 3975.42 | 3968.10 | 3968.85 | 118.44 | 470393.84 | 3971.51 2014-06-02 07:55:00 | 3969.14 | 3970.00 | 3966.07 | 3969.50 | 30.14 | 119598.50 | 3968.36 2014-06-02 07:56:00 | 3969.05 | 3969.09 | 3965.00 | 3965.00 | 41.98 | 166515.01 | 3966.91 2014-06-02 07:57:00 | 3964.97 | 3967.00 | 3961.00 | 3961.00 | 62.27 | 246755.62 | 3962.48 2014-06-02 07:58:00 | 3960.98 | 3961.00 | 3956.00 | 3961.00 | 98.43 | 389678.97 | 3959.03 2014-06-02 07:59:00 | 3962.00 | 3964.30 | 3961.04 | 3964.02 | 61.61 | 244151.55 | 3962.79 2014-06-02 08:00:00 | 3964.30 | 3966.00 | 3962.66 | 3966.00 | 27.24 | 107970.30 | 3964.10 2014-06-02 08:01:00 | 3967.00 | 3967.50 | 3966.00 | 3967.50 | 49.39 | 195922.36 | 3966.92 2014-06-02 08:02:00 | 3967.48 | 3968.00 | 3963.06 | 3963.06 | 67.90 | 269361.06 | 3966.91 2014-06-02 08:03:00 | 3963.06 | 3963.98 | 3961.17 | 3961.36 | 26.04 | 103192.78 | 3962.25 2014-06-02 08:04:00 | 3961.36 | 3963.78 | 3961.22 | 3963.25 | 20.04 | 79384.84 | 3962.31 2014-06-02 08:05:00 | 3963.75 | 3964.98 | 3962.27 | 3963.10 | 14.71 | 58303.25 | 3963.51 2014-06-02 08:06:00 | 3964.93 | 3964.93 | 3960.64 | 3960.64 | 29.79 | 118030.57 | 3962.35 2014-06-02 08:07:00 | 3961.06 | 3961.98 | 3957.03 | 3957.89 | 49.63 | 196476.75 | 3958.67 2014-06-02 08:08:00 | 3957.88 | 3958.97 | 3956.00 | 3956.00 | 64.04 | 253391.27 | 3956.52 2014-06-02 08:09:00 | 3956.02 | 3956.02 | 3953.88 | 3955.90 | 68.44 | 270718.44 | 3955.85 2014-06-02 08:10:00 | 3955.90 | 3957.54 | 3955.90 | 3957.52 | 38.53 | 152439.61 | 3956.70 2014-06-02 08:11:00 | 3957.52 | 3962.02 | 3957.50 | 3961.98 | 66.21 | 262222.91 | 3960.23 2014-06-02 08:12:00 | 3961.98 | 3963.00 | 3961.98 | 3962.00 | 26.26 | 104038.55 | 3962.01 2014-06-02 08:13:00 | 3962.00 | 3964.00 | 3960.00 | 3963.00 | 84.73 | 335628.39 | 3961.06 2014-06-02 08:14:00 | 3963.50 | 3965.06 | 3963.00 | 3963.96 | 41.27 | 163605.81 | 3964.38 2014-06-02 08:15:00 | 3963.96 | 3963.96 | 3957.12 | 3957.12 | 44.13 | 174822.96 | 3961.36 2014-06-02 08:16:00 | 3959.00 | 3960.50 | 3955.11 | 3956.10 | 22.19 | 87789.82 | 3956.46 2014-06-02 08:17:00 | 3956.12 | 3956.12 | 3952.00 | 3953.00 | 75.75 | 299530.15 | 3954.40 2014-06-02 08:18:00 | 3953.00 | 3965.00 | 3950.12 | 3955.77 | 206.86 | 818086.19 | 3954.80 2014-06-02 08:19:00 | 3956.51 | 3961.06 | 3955.88 | 3960.12 | 49.14 | 194489.74 | 3958.03 2014-06-02 08:20:00 | 3960.14 | 3963.03 | 3960.00 | 3961.56 | 34.95 | 138459.03 | 3961.18 2014-06-02 08:21:00 | 3960.03 | 3960.97 | 3957.00 | 3959.50 | 40.74 | 161279.10 | 3958.84 2014-06-02 08:22:00 | 3957.50 | 3957.50 | 3954.30 | 3955.96 | 42.17 | 166796.99 | 3955.63 2014-06-02 08:23:00 | 3955.96 | 3957.02 | 3955.12 | 3957.02 | 13.94 | 55160.76 | 3956.16 2014-06-02 08:24:00 | 3957.02 | 3962.97 | 3955.16 | 3962.91 | 108.33 | 428960.15 | 3959.94 2014-06-02 08:25:00 | 3962.92 | 3962.94 | 3960.34 | 3960.34 | 32.12 | 127250.63 | 3961.85 2014-06-02 08:26:00 | 3960.04 | 3962.84 | 3960.04 | 3961.53 | 15.82 | 62656.56 | 3961.59 2014-06-02 08:27:00 | 3961.52 | 3961.90 | 3961.00 | 3961.02 | 14.29 | 56611.62 | 3961.62 2014-06-02 08:28:00 | 3961.32 | 3961.32 | 3958.34 | 3959.00 | 41.09 | 162705.83 | 3959.74 2014-06-02 08:29:00 | 3959.00 | 3961.48 | 3959.00 | 3959.98 | 12.68 | 50211.43 | 3959.89 2014-06-02 08:30:00 | 3959.98 | 3961.85 | 3957.34 | 3959.02 | 10.99 | 43499.32 | 3958.44 2014-06-02 08:31:00 | 3960.00 | 3960.91 | 3958.79 | 3959.02 | 85.26 | 337626.70 | 3959.78 2014-06-02 08:32:00 | 3959.09 | 3960.80 | 3958.04 | 3959.24 | 39.75 | 157364.60 | 3958.86 2014-06-02 08:33:00 | 3960.72 | 3960.72 | 3959.41 | 3959.47 | 24.77 | 98092.57 | 3959.98 2014-06-02 08:34:00 | 3960.35 | 3960.39 | 3959.11 | 3959.11 | 38.82 | 153746.50 | 3960.19 2014-06-02 08:35:00 | 3959.92 | 3959.96 | 3959.09 | 3959.09 | 20.96 | 82964.62 | 3959.18 2014-06-02 08:36:00 | 3959.11 | 3959.12 | 3959.09 | 3959.11 | 10.66 | 42196.27 | 3959.12 2014-06-02 08:37:00 | 3959.11 | 3959.11 | 3958.10 | 3958.13 | 28.92 | 114498.72 | 3958.88 2014-06-02 08:38:00 | 3958.28 | 3958.72 | 3958.28 | 3958.72 | 6.07 | 24013.55 | 3958.71 2014-06-02 08:39:00 | 3958.72 | 3960.00 | 3958.72 | 3959.00 | 33.25 | 131628.65 | 3959.11 2014-06-02 08:40:00 | 3958.29 | 3958.40 | 3958.02 | 3958.30 | 4.09 | 16193.08 | 3958.22 2014-06-02 08:41:00 | 3959.00 | 3959.02 | 3959.00 | 3959.02 | 3.38 | 13397.30 | 3959.01 2014-06-02 08:42:00 | 3959.02 | 3960.02 | 3959.02 | 3960.02 | 22.92 | 90765.71 | 3959.94 2014-06-02 08:43:00 | 3960.02 | 3960.37 | 3960.00 | 3960.37 | 10.21 | 40427.86 | 3960.02 2014-06-02 08:44:00 | 3960.03 | 3961.87 | 3960.00 | 3961.78 | 21.29 | 84331.31 | 3960.89 2014-06-02 08:45:00 | 3960.98 | 3963.00 | 3960.39 | 3961.36 | 10.90 | 43191.59 | 3961.08 2014-06-02 08:46:00 | 3962.00 | 3965.11 | 3961.40 | 3965.11 | 84.19 | 333705.59 | 3963.72 2014-06-02 08:47:00 | 3965.16 | 3966.94 | 3965.16 | 3965.61 | 34.29 | 135981.77 | 3965.87 2014-06-02 08:48:00 | 3966.10 | 3966.99 | 3965.00 | 3966.99 | 34.73 | 137733.49 | 3965.95 2014-06-02 08:49:00 | 3966.50 | 3970.00 | 3966.46 | 3969.04 | 49.54 | 196597.58 | 3968.22 2014-06-02 08:50:00 | 3969.95 | 3972.46 | 3968.97 | 3968.97 | 92.83 | 368596.90 | 3970.62 2014-06-02 08:51:00 | 3968.96 | 3968.96 | 3965.98 | 3966.27 | 11.39 | 45186.39 | 3967.55 2014-06-02 08:52:00 | 3966.31 | 3972.50 | 3966.31 | 3970.50 | 67.64 | 268576.03 | 3970.67 2014-06-02 08:53:00 | 3971.00 | 3973.00 | 3970.88 | 3972.56 | 23.24 | 92295.34 | 3972.08 2014-06-02 08:54:00 | 3972.58 | 3972.71 | 3971.06 | 3971.96 | 82.38 | 327214.74 | 3972.02 2014-06-02 08:55:00 | 3972.12 | 3972.69 | 3971.26 | 3971.26 | 39.60 | 157286.88 | 3972.29 2014-06-02 08:56:00 | 3972.00 | 3978.00 | 3965.00 | 3975.00 | 146.21 | 581016.23 | 3973.77 2014-06-02 08:57:00 | 3972.93 | 3976.00 | 3969.01 | 3970.95 | 29.31 | 116453.80 | 3972.77 2014-06-02 08:58:00 | 3970.95 | 3970.95 | 3969.01 | 3970.00 | 20.51 | 81433.31 | 3970.42 2014-06-02 08:59:00 | 3970.00 | 3970.06 | 3968.23 | 3969.00 | 38.19 | 151568.18 | 3969.10 2014-06-02 09:00:00 | 3968.22 | 3968.98 | 3966.00 | 3966.72 | 9.79 | 38846.75 | 3967.19 2014-06-02 09:01:00 | 3966.70 | 3966.70 | 3962.58 | 3962.58 | 51.63 | 204704.65 | 3964.99 2014-06-02 09:02:00 | 3962.58 | 3963.92 | 3960.02 | 3961.97 | 31.72 | 125678.03 | 3962.48 2014-06-02 09:03:00 | 3961.97 | 3965.00 | 3960.03 | 3965.00 | 31.97 | 126653.55 | 3962.13 2014-06-02 09:04:00 | 3965.00 | 3968.00 | 3965.00 | 3967.98 | 21.70 | 86073.75 | 3966.72 2014-06-02 09:05:00 | 3967.93 | 3968.24 | 3967.93 | 3968.04 | 14.95 | 59312.08 | 3968.16 2014-06-02 09:06:00 | 3968.02 | 3968.04 | 3966.13 | 3967.14 | 9.62 | 38169.88 | 3967.35 2014-06-02 09:07:00 | 3967.38 | 3967.38 | 3967.00 | 3967.02 | 6.37 | 25274.27 | 3967.08 2014-06-02 09:08:00 | 3967.02 | 3968.00 | 3967.00 | 3967.06 | 11.79 | 46783.29 | 3967.04 2014-06-02 09:09:00 | 3968.00 | 3968.50 | 3967.13 | 3968.50 | 28.14 | 111670.65 | 3967.97 2014-06-02 09:10:00 | 3968.50 | 3970.02 | 3968.00 | 3970.02 | 32.31 | 128259.01 | 3969.27 2014-06-02 09:11:00 | 3970.04 | 3973.00 | 3970.04 | 3971.00 | 19.28 | 76564.76 | 3971.00 2014-06-02 09:12:00 | 3971.00 | 3973.25 | 3971.00 | 3973.23 | 29.91 | 118815.15 | 3972.69 2014-06-02 09:13:00 | 3973.25 | 3976.95 | 3973.25 | 3975.16 | 39.87 | 158510.14 | 3975.38 2014-06-02 09:14:00 | 3975.12 | 3975.12 | 3973.03 | 3974.91 | 29.42 | 116935.26 | 3974.69 2014-06-02 09:15:00 | 3974.91 | 3974.94 | 3971.02 | 3972.85 | 21.35 | 84853.42 | 3974.21 2014-06-02 09:16:00 | 3972.83 | 3973.96 | 3972.57 | 3972.57 | 32.35 | 128507.12 | 3972.89 2014-06-02 09:17:00 | 3972.57 | 3973.00 | 3970.11 | 3972.00 | 43.86 | 174203.30 | 3971.53 2014-06-02 09:18:00 | 3971.00 | 3972.00 | 3970.56 | 3971.84 | 14.80 | 58772.98 | 3971.42 2014-06-02 09:19:00 | 3972.00 | 3972.30 | 3971.80 | 3972.30 | 17.33 | 68841.14 | 3971.91 2014-06-02 09:20:00 | 3972.65 | 3972.65 | 3972.30 | 3972.65 | 2.96 | 11743.12 | 3972.64 2014-06-02 09:21:00 | 3972.65 | 3973.00 | 3972.65 | 3973.00 | 0.18 | 723.03 | 3972.67 2014-06-02 09:22:00 | 3972.67 | 3973.17 | 3972.67 | 3972.73 | 4.72 | 18764.95 | 3973.10 2014-06-02 09:23:00 | 3972.69 | 3973.12 | 3972.69 | 3973.10 | 11.16 | 44325.68 | 3972.90 2014-06-02 09:24:00 | 3973.10 | 3973.52 | 3973.10 | 3973.52 | 1.10 | 4350.64 | 3973.19 2014-06-02 09:25:00 | 3974.00 | 3974.13 | 3973.72 | 3973.90 | 9.04 | 35917.01 | 3974.00 2014-06-02 09:26:00 | 3973.58 | 3973.58 | 3973.03 | 3973.03 | 1.32 | 5244.99 | 3973.48 2014-06-02 09:27:00 | 3973.03 | 3973.22 | 3972.99 | 3973.01 | 10.66 | 42364.34 | 3973.02 2014-06-02 09:28:00 | 3972.89 | 3972.89 | 3970.89 | 3971.95 | 8.43 | 33498.10 | 3972.26 2014-06-02 09:29:00 | 3971.00 | 3971.78 | 3970.00 | 3970.00 | 43.14 | 171315.08 | 3971.05 2014-06-02 09:30:00 | 3969.96 | 3969.96 | 3968.96 | 3968.96 | 7.40 | 29375.77 | 3969.16 2014-06-02 09:31:00 | 3968.72 | 3969.00 | 3968.68 | 3969.00 | 6.95 | 27590.50 | 3968.71 2014-06-02 09:32:00 | 3969.00 | 3969.02 | 3968.27 | 3968.54 | 29.35 | 116460.81 | 3968.54 2014-06-02 09:33:00 | 3968.56 | 3970.03 | 3968.52 | 3970.00 | 37.86 | 150300.72 | 3969.49 2014-06-02 09:34:00 | 3970.99 | 3972.87 | 3970.02 | 3972.12 | 38.28 | 152026.71 | 3971.65 2014-06-02 09:35:00 | 3972.14 | 3973.33 | 3972.00 | 3972.04 | 11.10 | 44104.11 | 3972.27 2014-06-02 09:36:00 | 3972.95 | 3973.04 | 3972.02 | 3973.00 | 23.65 | 93960.58 | 3972.46 2014-06-02 09:37:00 | 3972.92 | 3972.92 | 3971.21 | 3971.27 | 10.33 | 41025.07 | 3971.83 2014-06-02 09:38:00 | 3971.69 | 3971.97 | 3970.00 | 3971.00 | 80.02 | 317724.04 | 3970.81 2014-06-02 09:39:00 | 3970.52 | 3972.03 | 3970.18 | 3970.53 | 38.85 | 154248.95 | 3970.47 2014-06-02 09:40:00 | 3971.21 | 3972.45 | 3970.70 | 3971.56 | 18.12 | 71961.89 | 3971.41 2014-06-02 09:41:00 | 3971.58 | 3972.21 | 3971.56 | 3971.99 | 6.20 | 24606.13 | 3971.93 2014-06-02 09:42:00 | 3971.93 | 3972.20 | 3971.48 | 3971.51 | 10.09 | 40073.09 | 3971.56 2014-06-02 09:43:00 | 3973.00 | 3974.86 | 3971.96 | 3973.00 | 68.03 | 270349.74 | 3973.80 2014-06-02 09:44:00 | 3972.94 | 3972.94 | 3970.99 | 3971.00 | 4.87 | 19319.81 | 3971.18 2014-06-02 09:45:00 | 3971.94 | 3974.71 | 3971.94 | 3974.19 | 37.71 | 149841.82 | 3973.53 2014-06-02 09:46:00 | 3973.57 | 3974.60 | 3973.18 | 3973.25 | 30.21 | 120032.92 | 3973.42 2014-06-02 09:47:00 | 3973.25 | 3974.50 | 3972.98 | 3972.98 | 53.58 | 212872.75 | 3973.29 2014-06-02 09:48:00 | 3973.00 | 3974.04 | 3972.20 | 3974.00 | 81.34 | 323186.08 | 3973.47 2014-06-02 09:49:00 | 3974.00 | 3990.00 | 3974.00 | 3982.77 | 99.75 | 396934.78 | 3979.42 2014-06-02 09:50:00 | 3981.00 | 3985.27 | 3981.00 | 3985.27 | 73.09 | 291190.50 | 3984.22 2014-06-02 09:51:00 | 3985.00 | 3995.79 | 3985.00 | 3995.79 | 59.04 | 235580.53 | 3990.32 2014-06-02 09:52:00 | 3993.09 | 3994.95 | 3990.00 | 3992.97 | 88.94 | 355085.47 | 3992.37 2014-06-02 09:53:00 | 3992.97 | 3997.80 | 3992.85 | 3997.76 | 81.24 | 324507.69 | 3994.33 2014-06-02 09:54:00 | 3997.38 | 3998.00 | 3995.00 | 3995.23 | 91.44 | 365459.97 | 3996.68 2014-06-02 09:55:00 | 3995.25 | 3997.00 | 3993.00 | 3995.97 | 134.02 | 535350.11 | 3994.55 2014-06-02 09:56:00 | 3995.10 | 3999.98 | 3994.00 | 3999.98 | 124.21 | 496443.04 | 3996.68 2014-06-02 09:57:00 | 3999.98 | 4010.00 | 3999.98 | 4007.23 | 235.78 | 944141.39 | 4004.40 2014-06-02 09:58:00 | 4009.00 | 4014.99 | 4007.23 | 4014.81 | 121.59 | 487941.56 | 4012.97 2014-06-02 09:59:00 | 4014.81 | 4031.12 | 4011.00 | 4016.97 | 252.00 | 1012921.66 | 4019.51 2014-06-02 10:00:00 | 4020.00 | 4040.00 | 4017.21 | 4025.00 | 174.70 | 703934.59 | 4029.32 2014-06-02 10:01:00 | 4024.00 | 4038.00 | 4018.00 | 4033.03 | 132.35 | 533337.91 | 4029.69 2014-06-02 10:02:00 | 4031.98 | 4033.05 | 4024.32 | 4025.36 | 109.40 | 440684.37 | 4028.23 2014-06-02 10:03:00 | 4025.07 | 4028.02 | 4025.01 | 4028.00 | 87.43 | 352014.84 | 4026.34 2014-06-02 10:04:00 | 4028.00 | 4028.10 | 4022.10 | 4025.84 | 125.75 | 506384.53 | 4026.98 2014-06-02 10:05:00 | 4025.99 | 4027.63 | 4009.97 | 4012.04 | 134.69 | 540954.38 | 4016.32 2014-06-02 10:06:00 | 4014.00 | 4017.03 | 4007.00 | 4010.98 | 130.41 | 523228.63 | 4012.21 2014-06-02 10:07:00 | 4010.98 | 4012.02 | 4006.10 | 4006.18 | 120.15 | 481709.65 | 4009.30 2014-06-02 10:08:00 | 4006.14 | 4007.00 | 4000.00 | 4005.95 | 173.15 | 693336.56 | 4004.23 2014-06-02 10:09:00 | 4005.95 | 4008.94 | 4000.00 | 4003.01 | 123.17 | 493239.16 | 4004.51 2014-06-02 10:10:00 | 4003.04 | 4013.32 | 4003.04 | 4012.81 | 77.30 | 309900.28 | 4009.11 2014-06-02 10:11:00 | 4012.81 | 4014.02 | 4006.12 | 4007.98 | 140.01 | 561454.54 | 4010.05 2014-06-02 10:12:00 | 4007.02 | 4011.00 | 4003.01 | 4004.93 | 81.91 | 328136.30 | 4006.21 2014-06-02 10:13:00 | 4004.93 | 4007.02 | 4004.93 | 4007.02 | 36.21 | 145038.88 | 4006.05 2014-06-02 10:14:00 | 4006.76 | 4006.95 | 4004.00 | 4004.10 | 123.07 | 492903.25 | 4005.13 2014-06-02 10:15:00 | 4004.13 | 4005.64 | 4002.00 | 4005.64 | 76.66 | 306937.46 | 4003.93 2014-06-02 10:16:00 | 4004.92 | 4011.94 | 4004.20 | 4011.05 | 44.98 | 180270.97 | 4007.45 2014-06-02 10:17:00 | 4011.10 | 4011.92 | 4006.02 | 4006.98 | 79.15 | 317290.56 | 4008.83 2014-06-02 10:18:00 | 4006.03 | 4009.90 | 4004.98 | 4005.11 | 94.44 | 378426.70 | 4007.14 2014-06-02 10:19:00 | 4005.15 | 4007.04 | 4005.14 | 4007.02 | 38.19 | 153000.86 | 4006.20 2014-06-02 10:20:00 | 4007.04 | 4007.04 | 4004.96 | 4004.96 | 44.33 | 177585.20 | 4006.16 2014-06-02 10:21:00 | 4004.08 | 4004.08 | 3995.55 | 3999.42 | 81.62 | 326594.24 | 4001.60 2014-06-02 10:22:00 | 3999.35 | 3999.35 | 3996.10 | 3996.96 | 60.54 | 242022.66 | 3997.60 2014-06-02 10:23:00 | 3996.96 | 3996.96 | 3991.98 | 3993.00 | 110.63 | 441870.09 | 3994.02 2014-06-02 10:24:00 | 3993.00 | 3995.31 | 3984.98 | 3985.00 | 77.24 | 308087.72 | 3988.86 2014-06-02 10:25:00 | 3984.98 | 3985.00 | 3981.01 | 3984.01 | 80.49 | 320629.66 | 3983.37 2014-06-02 10:26:00 | 3984.01 | 3989.98 | 3984.00 | 3988.06 | 79.50 | 316823.36 | 3985.25 2014-06-02 10:27:00 | 3988.14 | 3994.63 | 3987.02 | 3991.97 | 91.12 | 363590.35 | 3990.15 2014-06-02 10:28:00 | 3991.95 | 3991.97 | 3986.00 | 3987.02 | 88.77 | 354081.99 | 3988.62 2014-06-02 10:29:00 | 3987.02 | 3987.02 | 3982.00 | 3985.00 | 74.91 | 298418.33 | 3983.64 2014-06-02 10:30:00 | 3985.02 | 3990.86 | 3984.02 | 3987.08 | 77.26 | 307916.66 | 3985.46 2014-06-02 10:31:00 | 3987.10 | 3991.04 | 3987.06 | 3987.06 | 64.80 | 258488.97 | 3989.15 2014-06-02 10:32:00 | 3987.02 | 3991.60 | 3986.85 | 3989.91 | 86.23 | 343994.18 | 3989.49 2014-06-02 10:33:00 | 3989.91 | 3991.00 | 3987.07 | 3989.84 | 45.07 | 179820.12 | 3989.53 2014-06-02 10:34:00 | 3989.77 | 3991.99 | 3988.96 | 3990.55 | 36.23 | 144555.19 | 3989.49 2014-06-02 10:35:00 | 3991.00 | 3991.99 | 3989.25 | 3991.98 | 24.43 | 97481.53 | 3990.89 2014-06-02 10:36:00 | 3990.67 | 3990.72 | 3986.79 | 3986.84 | 58.57 | 233631.73 | 3988.80 2014-06-02 10:37:00 | 3987.84 | 3987.86 | 3981.00 | 3981.96 | 48.91 | 194875.73 | 3984.62 2014-06-02 10:38:00 | 3981.94 | 3981.94 | 3972.55 | 3976.00 | 97.36 | 387321.54 | 3978.16 2014-06-02 10:39:00 | 3977.00 | 3984.75 | 3977.00 | 3981.09 | 23.47 | 93380.78 | 3979.58 2014-06-02 10:40:00 | 3982.90 | 3984.34 | 3980.00 | 3983.13 | 60.42 | 240576.34 | 3981.47 2014-06-02 10:41:00 | 3983.92 | 3983.92 | 3982.17 | 3982.88 | 39.91 | 158959.62 | 3983.35 2014-06-02 10:42:00 | 3982.88 | 3984.10 | 3981.99 | 3983.10 | 36.79 | 146528.87 | 3982.95 2014-06-02 10:43:00 | 3983.11 | 3985.00 | 3983.11 | 3984.48 | 35.93 | 143146.67 | 3984.49 2014-06-02 10:44:00 | 3985.00 | 3989.90 | 3984.69 | 3989.90 | 28.44 | 113401.90 | 3987.69 2014-06-02 10:45:00 | 3988.19 | 3990.00 | 3987.00 | 3989.81 | 76.01 | 303145.37 | 3988.18 2014-06-02 10:46:00 | 3988.35 | 3988.37 | 3984.32 | 3985.06 | 45.82 | 182604.25 | 3985.60 2014-06-02 10:47:00 | 3985.10 | 3985.10 | 3983.50 | 3983.96 | 19.85 | 79104.04 | 3984.89 2014-06-02 10:48:00 | 3983.96 | 3983.98 | 3981.99 | 3981.99 | 24.73 | 98495.10 | 3983.14 2014-06-02 10:49:00 | 3981.99 | 3983.00 | 3978.10 | 3978.10 | 41.15 | 163775.84 | 3979.97 2014-06-02 10:50:00 | 3978.20 | 3980.00 | 3977.96 | 3977.96 | 63.09 | 251029.13 | 3978.97 2014-06-02 10:51:00 | 3977.82 | 3977.86 | 3975.08 | 3975.93 | 61.80 | 245735.82 | 3976.57 2014-06-02 10:52:00 | 3975.23 | 3975.23 | 3971.08 | 3972.10 | 52.79 | 209813.48 | 3974.34 2014-06-02 10:53:00 | 3972.00 | 3972.00 | 3965.28 | 3967.98 | 85.21 | 338238.51 | 3969.66 2014-06-02 10:54:00 | 3967.96 | 3972.04 | 3967.00 | 3972.04 | 75.41 | 299328.40 | 3969.29 2014-06-02 10:55:00 | 3972.04 | 3978.79 | 3971.92 | 3978.48 | 47.79 | 189928.45 | 3974.23 2014-06-02 10:56:00 | 3978.00 | 3978.46 | 3975.00 | 3977.10 | 68.06 | 270652.95 | 3976.62 2014-06-02 10:57:00 | 3978.10 | 3978.55 | 3975.00 | 3977.01 | 65.13 | 259036.55 | 3977.41 2014-06-02 10:58:00 | 3977.01 | 3980.00 | 3977.01 | 3980.00 | 30.93 | 123052.50 | 3978.42 2014-06-02 10:59:00 | 3980.00 | 3982.05 | 3977.36 | 3978.24 | 58.66 | 233467.28 | 3979.74 2014-06-02 11:00:00 | 3977.90 | 3978.88 | 3967.00 | 3970.13 | 31.07 | 123498.04 | 3974.32 2014-06-02 11:01:00 | 3970.08 | 3972.00 | 3966.91 | 3967.13 | 94.58 | 375321.49 | 3968.38 2014-06-02 11:02:00 | 3969.00 | 3972.04 | 3967.11 | 3969.22 | 57.45 | 228081.78 | 3970.23 2014-06-02 11:03:00 | 3969.00 | 3969.82 | 3966.24 | 3967.00 | 47.38 | 188009.01 | 3967.77 2014-06-02 11:04:00 | 3968.00 | 3968.00 | 3959.12 | 3960.00 | 77.98 | 308919.65 | 3961.37 2014-06-02 11:05:00 | 3960.00 | 3960.00 | 3954.95 | 3958.97 | 114.46 | 452965.93 | 3957.45 2014-06-02 11:06:00 | 3957.05 | 3968.00 | 3957.05 | 3966.91 | 68.48 | 271241.54 | 3960.83 2014-06-02 11:07:00 | 3966.91 | 3966.93 | 3952.00 | 3952.00 | 41.10 | 162738.03 | 3959.37 2014-06-02 11:08:00 | 3954.88 | 3954.88 | 3950.50 | 3950.86 | 82.04 | 324240.91 | 3952.04 2014-06-02 11:09:00 | 3950.86 | 3951.02 | 3950.04 | 3951.02 | 98.64 | 389648.55 | 3950.37 2014-06-02 11:10:00 | 3951.04 | 3959.54 | 3950.08 | 3955.02 | 95.93 | 379171.41 | 3952.58 2014-06-02 11:11:00 | 3958.00 | 3960.00 | 3955.38 | 3959.98 | 78.96 | 312612.07 | 3959.17 2014-06-02 11:12:00 | 3959.84 | 3959.84 | 3955.10 | 3957.96 | 56.55 | 223775.63 | 3957.27 2014-06-02 11:13:00 | 3956.38 | 3957.40 | 3955.00 | 3955.00 | 21.63 | 85572.27 | 3956.00 2014-06-02 11:14:00 | 3954.92 | 3954.96 | 3949.05 | 3950.98 | 267.81 | 1057886.74 | 3950.17 2014-06-02 11:15:00 | 3950.96 | 3952.10 | 3950.96 | 3951.90 | 8.55 | 33801.70 | 3951.57 2014-06-02 11:16:00 | 3951.90 | 3953.40 | 3950.12 | 3952.52 | 32.72 | 129297.73 | 3951.40 2014-06-02 11:17:00 | 3952.52 | 3960.00 | 3951.06 | 3959.97 | 18.43 | 72892.40 | 3956.17 2014-06-02 11:18:00 | 3958.21 | 3962.97 | 3955.09 | 3957.91 | 60.07 | 237814.34 | 3958.89 2014-06-02 11:19:00 | 3956.03 | 3960.08 | 3956.02 | 3959.90 | 48.74 | 192910.17 | 3957.78 2014-06-02 11:20:00 | 3959.90 | 3961.00 | 3957.07 | 3958.02 | 47.65 | 188637.26 | 3958.98 2014-06-02 11:21:00 | 3958.67 | 3958.67 | 3955.07 | 3955.07 | 68.64 | 271577.32 | 3956.55 2014-06-02 11:22:00 | 3955.07 | 3956.60 | 3955.00 | 3956.55 | 53.00 | 209670.39 | 3955.97 2014-06-02 11:23:00 | 3956.09 | 3958.82 | 3956.09 | 3956.80 | 51.48 | 203703.97 | 3957.26 2014-06-02 11:24:00 | 3956.80 | 3959.50 | 3956.78 | 3959.50 | 29.81 | 117979.59 | 3957.85 2014-06-02 11:25:00 | 3959.38 | 3964.27 | 3959.38 | 3962.99 | 46.49 | 184212.86 | 3962.33 2014-06-02 11:26:00 | 3962.99 | 3966.00 | 3961.29 | 3964.96 | 105.85 | 419509.65 | 3963.43 2014-06-02 11:27:00 | 3964.90 | 3965.18 | 3963.96 | 3963.96 | 95.17 | 377281.31 | 3964.45 2014-06-02 11:28:00 | 3963.96 | 3965.17 | 3962.06 | 3962.96 | 58.73 | 232760.65 | 3963.37 2014-06-02 11:29:00 | 3962.96 | 3962.96 | 3958.70 | 3958.70 | 49.09 | 194460.61 | 3961.39 2014-06-02 11:30:00 | 3959.85 | 3961.00 | 3956.97 | 3961.00 | 68.04 | 269360.10 | 3958.73 2014-06-02 11:31:00 | 3960.00 | 3963.00 | 3958.54 | 3961.39 | 19.30 | 76442.71 | 3961.58 2014-06-02 11:32:00 | 3961.31 | 3969.98 | 3961.31 | 3964.86 | 47.52 | 188384.46 | 3964.57 2014-06-02 11:33:00 | 3965.02 | 3969.46 | 3959.16 | 3959.16 | 67.55 | 267850.42 | 3964.98 2014-06-02 11:34:00 | 3960.99 | 3962.00 | 3956.00 | 3956.06 | 55.74 | 220625.49 | 3958.26 2014-06-02 11:35:00 | 3956.04 | 3960.09 | 3954.12 | 3954.13 | 40.08 | 158535.51 | 3955.67 2014-06-02 11:36:00 | 3956.00 | 3957.02 | 3953.00 | 3957.02 | 46.91 | 185531.79 | 3955.14 2014-06-02 11:37:00 | 3957.02 | 3958.50 | 3956.00 | 3958.11 | 66.08 | 261555.74 | 3957.87 2014-06-02 11:38:00 | 3958.11 | 3962.96 | 3958.11 | 3962.00 | 27.23 | 107874.48 | 3961.60 2014-06-02 11:39:00 | 3961.03 | 3962.00 | 3957.00 | 3957.00 | 27.25 | 107850.94 | 3958.56 2014-06-02 11:40:00 | 3956.00 | 3957.88 | 3953.00 | 3955.00 | 35.33 | 139758.77 | 3955.81 2014-06-02 11:41:00 | 3955.00 | 3955.00 | 3953.10 | 3954.35 | 16.40 | 64854.04 | 3954.03 2014-06-02 11:42:00 | 3953.18 | 3954.88 | 3953.10 | 3953.10 | 26.21 | 103631.32 | 3953.88 2014-06-02 11:43:00 | 3953.10 | 3953.10 | 3933.01 | 3943.47 | 198.94 | 785073.24 | 3946.36 2014-06-02 11:44:00 | 3942.50 | 3943.45 | 3933.01 | 3935.00 | 143.92 | 566462.90 | 3936.04 2014-06-02 11:45:00 | 3936.00 | 3947.05 | 3932.00 | 3939.51 | 132.14 | 520584.84 | 3939.56 2014-06-02 11:46:00 | 3939.53 | 3944.49 | 3939.00 | 3943.17 | 32.46 | 127944.66 | 3941.12 2014-06-02 11:47:00 | 3944.97 | 3945.00 | 3940.00 | 3941.02 | 72.83 | 287145.28 | 3942.68 2014-06-02 11:48:00 | 3941.15 | 3943.00 | 3941.04 | 3942.00 | 53.03 | 209033.89 | 3941.80 2014-06-02 11:49:00 | 3942.00 | 3944.67 | 3941.34 | 3943.69 | 34.62 | 136525.42 | 3943.66 2014-06-02 11:50:00 | 3945.00 | 3946.94 | 3939.91 | 3939.91 | 60.67 | 239144.84 | 3941.67 2014-06-02 11:51:00 | 3939.91 | 3940.50 | 3934.00 | 3938.00 | 87.02 | 342707.60 | 3938.35 2014-06-02 11:52:00 | 3937.06 | 3940.23 | 3937.00 | 3939.54 | 79.83 | 314346.26 | 3937.60 2014-06-02 11:53:00 | 3940.00 | 3943.97 | 3940.00 | 3941.83 | 37.67 | 148500.02 | 3941.61 2014-06-02 11:54:00 | 3942.00 | 3943.78 | 3939.92 | 3939.94 | 47.53 | 187315.46 | 3941.41 2014-06-02 11:55:00 | 3939.78 | 3942.05 | 3938.00 | 3942.05 | 29.73 | 117122.48 | 3939.94 2014-06-02 11:56:00 | 3942.05 | 3944.96 | 3937.12 | 3940.00 | 65.48 | 258000.87 | 3940.09 2014-06-02 11:57:00 | 3940.00 | 3940.00 | 3937.93 | 3938.14 | 58.96 | 232245.83 | 3939.11 2014-06-02 11:58:00 | 3938.17 | 3939.93 | 3937.50 | 3937.50 | 15.34 | 60424.39 | 3938.24 2014-06-02 11:59:00 | 3937.50 | 3937.50 | 3921.00 | 3921.05 | 190.54 | 748839.43 | 3930.11 2014-06-02 12:00:00 | 3921.05 | 3929.98 | 3921.00 | 3929.98 | 113.98 | 447182.17 | 3923.27 2014-06-02 12:01:00 | 3927.02 | 3931.97 | 3926.00 | 3928.93 | 124.32 | 488633.99 | 3930.39 2014-06-02 12:02:00 | 3928.93 | 3928.93 | 3923.00 | 3924.62 | 78.94 | 309871.06 | 3925.55 2014-06-02 12:03:00 | 3924.60 | 3931.96 | 3924.20 | 3931.33 | 45.84 | 180007.06 | 3927.28 2014-06-02 12:04:00 | 3931.80 | 3934.99 | 3930.00 | 3930.05 | 76.28 | 299991.23 | 3932.82 2014-06-02 12:05:00 | 3930.00 | 3930.00 | 3926.21 | 3927.94 | 51.32 | 201568.30 | 3927.37 2014-06-02 12:06:00 | 3927.37 | 3930.02 | 3927.35 | 3929.90 | 85.15 | 334573.03 | 3929.27 2014-06-02 12:07:00 | 3929.06 | 3932.00 | 3928.00 | 3931.96 | 84.53 | 332181.88 | 3929.75 2014-06-02 12:08:00 | 3930.95 | 3938.00 | 3930.08 | 3934.94 | 103.91 | 408699.81 | 3933.40 2014-06-02 12:09:00 | 3935.58 | 3942.00 | 3934.71 | 3939.00 | 76.67 | 301999.82 | 3938.75 2014-06-02 12:10:00 | 3939.00 | 3939.96 | 3934.54 | 3936.76 | 119.99 | 472362.23 | 3936.71 2014-06-02 12:11:00 | 3936.76 | 3947.00 | 3936.76 | 3943.50 | 92.38 | 364116.04 | 3941.37 2014-06-02 12:12:00 | 3943.50 | 3945.00 | 3943.00 | 3943.96 | 50.11 | 197634.34 | 3944.01 2014-06-02 12:13:00 | 3943.96 | 3943.96 | 3938.43 | 3939.96 | 80.80 | 318399.65 | 3940.74 2014-06-02 12:14:00 | 3939.00 | 3942.04 | 3938.98 | 3941.41 | 51.42 | 202646.12 | 3940.69 2014-06-02 12:15:00 | 3941.41 | 3947.00 | 3940.00 | 3946.08 | 50.90 | 200660.57 | 3942.56 2014-06-02 12:16:00 | 3946.98 | 3952.04 | 3946.52 | 3949.90 | 142.16 | 561320.38 | 3948.65 2014-06-02 12:17:00 | 3948.47 | 3950.02 | 3946.00 | 3946.01 | 57.48 | 226988.76 | 3948.80 2014-06-02 12:18:00 | 3946.93 | 3947.43 | 3945.07 | 3947.43 | 19.76 | 77980.04 | 3946.76 2014-06-02 12:19:00 | 3947.04 | 3949.97 | 3946.10 | 3949.97 | 57.46 | 226835.76 | 3947.99 2014-06-02 12:20:00 | 3949.95 | 3949.95 | 3948.05 | 3948.30 | 69.65 | 275019.06 | 3948.87 2014-06-02 12:21:00 | 3949.51 | 3953.77 | 3949.03 | 3953.46 | 52.76 | 208445.99 | 3950.91 2014-06-02 12:22:00 | 3953.46 | 3953.46 | 3948.98 | 3948.98 | 67.09 | 265098.08 | 3951.50 2014-06-02 12:23:00 | 3948.00 | 3949.00 | 3945.00 | 3948.00 | 50.39 | 198871.91 | 3946.97 2014-06-02 12:24:00 | 3948.78 | 3948.98 | 3946.93 | 3947.18 | 51.50 | 203340.06 | 3948.20 2014-06-02 12:25:00 | 3948.00 | 3948.73 | 3945.00 | 3945.90 | 50.03 | 197476.33 | 3947.00 2014-06-02 12:26:00 | 3945.88 | 3948.00 | 3944.91 | 3944.94 | 44.38 | 175126.38 | 3945.89 2014-06-02 12:27:00 | 3944.94 | 3945.81 | 3940.00 | 3942.51 | 70.14 | 276458.55 | 3941.30 2014-06-02 12:28:00 | 3942.41 | 3944.00 | 3940.03 | 3943.79 | 69.49 | 273957.04 | 3942.22 2014-06-02 12:29:00 | 3942.00 | 3944.00 | 3940.00 | 3940.01 | 101.91 | 401638.33 | 3941.30 2014-06-02 12:30:00 | 3940.01 | 3942.84 | 3936.88 | 3936.88 | 105.96 | 417401.70 | 3939.20 2014-06-02 12:31:00 | 3936.88 | 3936.92 | 3934.92 | 3935.04 | 97.22 | 382583.61 | 3935.24 2014-06-02 12:32:00 | 3936.00 | 3941.55 | 3936.00 | 3941.55 | 60.89 | 239811.20 | 3938.69 2014-06-02 12:33:00 | 3941.55 | 3944.00 | 3938.98 | 3940.00 | 112.12 | 441771.26 | 3940.34 2014-06-02 12:34:00 | 3940.00 | 3940.05 | 3936.00 | 3937.00 | 71.76 | 282577.87 | 3938.09 2014-06-02 12:35:00 | 3937.96 | 3937.96 | 3933.00 | 3935.62 | 87.89 | 345882.41 | 3935.63 2014-06-02 12:36:00 | 3935.66 | 3938.02 | 3935.00 | 3935.02 | 52.95 | 208462.22 | 3937.19 2014-06-02 12:37:00 | 3935.02 | 3935.86 | 3934.00 | 3935.41 | 41.72 | 164159.61 | 3934.61 2014-06-02 12:38:00 | 3934.88 | 3937.90 | 3934.86 | 3936.25 | 36.15 | 142293.94 | 3935.88 2014-06-02 12:39:00 | 3936.00 | 3936.84 | 3934.67 | 3936.03 | 45.54 | 179225.67 | 3935.65 2014-06-02 12:40:00 | 3936.03 | 3938.00 | 3936.02 | 3938.00 | 50.60 | 199204.68 | 3937.16 2014-06-02 12:41:00 | 3939.00 | 3942.03 | 3939.00 | 3941.30 | 61.52 | 242416.70 | 3940.65 2014-06-02 12:42:00 | 3941.02 | 3945.00 | 3940.86 | 3941.46 | 104.70 | 412750.62 | 3942.37 2014-06-02 12:43:00 | 3942.04 | 3942.94 | 3938.12 | 3938.31 | 50.53 | 199095.84 | 3940.23 2014-06-02 12:44:00 | 3938.15 | 3940.90 | 3935.08 | 3938.00 | 29.67 | 116811.10 | 3937.01 2014-06-02 12:45:00 | 3937.96 | 3940.68 | 3936.26 | 3937.19 | 103.73 | 408608.28 | 3939.30 2014-06-02 12:46:00 | 3937.00 | 3937.00 | 3935.00 | 3935.00 | 3.56 | 14019.48 | 3935.84 2014-06-02 12:47:00 | 3935.02 | 3935.02 | 3929.92 | 3930.92 | 87.46 | 343915.91 | 3932.18 2014-06-02 12:48:00 | 3930.00 | 3932.00 | 3928.73 | 3929.97 | 93.82 | 368710.27 | 3930.10 2014-06-02 12:49:00 | 3929.98 | 3931.97 | 3929.97 | 3931.03 | 15.11 | 59388.56 | 3930.15 2014-06-02 12:50:00 | 3931.07 | 3931.99 | 3930.00 | 3931.60 | 32.79 | 128918.39 | 3931.28 2014-06-02 12:51:00 | 3931.98 | 3933.39 | 3926.01 | 3928.00 | 88.27 | 346982.94 | 3930.75 2014-06-02 12:52:00 | 3928.95 | 3928.95 | 3922.92 | 3922.92 | 67.15 | 263565.16 | 3925.08 2014-06-02 12:53:00 | 3923.88 | 3927.95 | 3920.10 | 3927.02 | 60.20 | 236202.72 | 3923.76 2014-06-02 12:54:00 | 3927.87 | 3931.02 | 3927.85 | 3931.02 | 49.42 | 194237.87 | 3930.11 2014-06-02 12:55:00 | 3931.02 | 3931.55 | 3929.08 | 3929.08 | 39.91 | 156871.20 | 3930.23 2014-06-02 12:56:00 | 3929.08 | 3931.00 | 3928.99 | 3931.00 | 51.05 | 200624.56 | 3929.89 2014-06-02 12:57:00 | 3931.00 | 3935.00 | 3930.02 | 3934.97 | 39.50 | 155304.65 | 3932.06 2014-06-02 12:58:00 | 3934.97 | 3934.97 | 3926.87 | 3926.96 | 103.89 | 408141.55 | 3928.78 2014-06-02 12:59:00 | 3926.96 | 3926.96 | 3923.98 | 3924.80 | 48.99 | 192302.33 | 3925.66 2014-06-02 13:00:00 | 3924.80 | 3926.81 | 3920.01 | 3920.01 | 77.27 | 303139.01 | 3923.06 2014-06-02 13:01:00 | 3920.16 | 3922.02 | 3916.04 | 3918.76 | 121.93 | 477906.74 | 3919.58 2014-06-02 13:02:00 | 3918.73 | 3923.68 | 3917.15 | 3921.72 | 79.69 | 312445.25 | 3920.56 2014-06-02 13:03:00 | 3922.00 | 3924.00 | 3918.97 | 3919.98 | 41.38 | 162251.40 | 3920.92 2014-06-02 13:04:00 | 3919.10 | 3920.12 | 3915.14 | 3916.00 | 43.59 | 170768.89 | 3917.71 2014-06-02 13:05:00 | 3916.28 | 3916.28 | 3902.21 | 3907.98 | 238.66 | 932969.74 | 3909.15 2014-06-02 13:06:00 | 3902.23 | 3910.00 | 3902.23 | 3909.76 | 132.60 | 517987.51 | 3906.30 2014-06-02 13:07:00 | 3909.74 | 3909.82 | 3902.21 | 3902.21 | 125.73 | 491252.88 | 3907.24 2014-06-02 13:08:00 | 3902.23 | 3902.96 | 3895.10 | 3899.00 | 425.15 | 1658108.33 | 3900.07 2014-06-02 13:09:00 | 3897.04 | 3910.83 | 3893.00 | 3909.47 | 277.82 | 1084322.53 | 3902.98 2014-06-02 13:10:00 | 3908.56 | 3910.02 | 3905.22 | 3910.02 | 95.44 | 373009.23 | 3908.43 2014-06-02 13:11:00 | 3910.02 | 3915.10 | 3906.77 | 3913.08 | 144.51 | 565183.85 | 3911.09 2014-06-02 13:12:00 | 3910.24 | 3917.00 | 3909.03 | 3909.96 | 276.53 | 1081833.58 | 3912.17 2014-06-02 13:13:00 | 3909.96 | 3916.89 | 3909.96 | 3915.82 | 99.75 | 390398.69 | 3913.77 2014-06-02 13:14:00 | 3916.51 | 3921.72 | 3915.45 | 3917.00 | 160.17 | 627516.08 | 3917.81 2014-06-02 13:15:00 | 3916.94 | 3924.00 | 3915.50 | 3923.86 | 107.62 | 421898.98 | 3920.34 2014-06-02 13:16:00 | 3923.88 | 3929.00 | 3921.06 | 3926.94 | 151.22 | 593436.26 | 3924.45 2014-06-02 13:17:00 | 3928.93 | 3929.00 | 3917.00 | 3920.00 | 155.95 | 611683.94 | 3922.43 2014-06-02 13:18:00 | 3920.04 | 3922.95 | 3917.00 | 3918.16 | 74.69 | 292774.10 | 3920.01 2014-06-02 13:19:00 | 3918.14 | 3918.16 | 3915.50 | 3915.95 | 44.29 | 173485.12 | 3916.94 2014-06-02 13:20:00 | 3916.84 | 3919.02 | 3912.81 | 3914.92 | 82.50 | 323102.84 | 3916.26 2014-06-02 13:21:00 | 3915.08 | 3918.00 | 3913.03 | 3917.88 | 98.34 | 385062.04 | 3915.82 2014-06-02 13:22:00 | 3917.12 | 3944.00 | 3910.06 | 3921.21 | 232.97 | 914152.30 | 3923.96 2014-06-02 13:23:00 | 3921.21 | 3925.00 | 3904.91 | 3918.04 | 215.04 | 842445.55 | 3917.62 2014-06-02 13:24:00 | 3919.46 | 3923.00 | 3919.02 | 3921.82 | 74.06 | 290335.40 | 3920.43 2014-06-02 13:25:00 | 3921.82 | 3925.00 | 3921.82 | 3924.63 | 72.72 | 285347.30 | 3923.70 2014-06-02 13:26:00 | 3923.15 | 3926.32 | 3922.97 | 3924.02 | 105.97 | 415873.28 | 3924.37 2014-06-02 13:27:00 | 3924.00 | 3925.42 | 3922.97 | 3924.00 | 89.10 | 349627.05 | 3924.03 2014-06-02 13:28:00 | 3924.04 | 3927.00 | 3923.94 | 3927.00 | 87.63 | 343960.91 | 3925.24 2014-06-02 13:29:00 | 3927.00 | 3935.00 | 3926.15 | 3933.00 | 114.65 | 450759.89 | 3931.75 2014-06-02 13:30:00 | 3932.97 | 3934.00 | 3925.00 | 3927.90 | 126.65 | 497811.51 | 3930.67 2014-06-02 13:31:00 | 3925.27 | 3931.02 | 3924.79 | 3931.00 | 74.33 | 292022.59 | 3928.47 2014-06-02 13:32:00 | 3931.00 | 3932.04 | 3925.00 | 3926.95 | 78.23 | 307377.52 | 3929.20 2014-06-02 13:33:00 | 3926.95 | 3931.83 | 3924.00 | 3927.90 | 86.62 | 340254.15 | 3928.22 2014-06-02 13:34:00 | 3926.93 | 3927.87 | 3923.28 | 3927.35 | 89.74 | 352248.53 | 3925.30 2014-06-02 13:35:00 | 3927.33 | 3927.33 | 3922.00 | 3925.89 | 117.96 | 462889.40 | 3924.09 2014-06-02 13:36:00 | 3925.89 | 3929.98 | 3923.94 | 3929.02 | 86.53 | 339786.55 | 3926.72 2014-06-02 13:37:00 | 3929.06 | 3930.00 | 3927.66 | 3929.48 | 71.74 | 281896.27 | 3929.25 2014-06-02 13:38:00 | 3929.00 | 3929.50 | 3927.29 | 3927.33 | 50.89 | 199884.75 | 3928.17 2014-06-02 13:39:00 | 3927.14 | 3928.00 | 3925.58 | 3926.00 | 54.01 | 212107.29 | 3926.89 2014-06-02 13:40:00 | 3925.50 | 3925.98 | 3924.07 | 3924.17 | 31.04 | 121845.73 | 3925.44 2014-06-02 13:41:00 | 3925.00 | 3925.00 | 3922.07 | 3922.94 | 51.43 | 201801.85 | 3923.82 2014-06-02 13:42:00 | 3922.94 | 3925.95 | 3921.01 | 3925.95 | 63.02 | 247238.61 | 3923.05 2014-06-02 13:43:00 | 3925.04 | 3927.89 | 3925.04 | 3927.75 | 49.70 | 195154.05 | 3926.48 2014-06-02 13:44:00 | 3927.77 | 3930.83 | 3927.77 | 3930.05 | 84.40 | 331662.65 | 3929.84 2014-06-02 13:45:00 | 3930.07 | 3931.00 | 3927.02 | 3927.59 | 30.55 | 120024.97 | 3929.32 2014-06-02 13:46:00 | 3927.12 | 3927.12 | 3925.56 | 3925.56 | 52.46 | 205965.70 | 3926.52 2014-06-02 13:47:00 | 3925.54 | 3930.02 | 3924.00 | 3928.25 | 44.14 | 173285.37 | 3926.08 2014-06-02 13:48:00 | 3928.27 | 3933.00 | 3926.52 | 3931.98 | 87.79 | 345027.00 | 3930.36 2014-06-02 13:49:00 | 3931.98 | 3937.98 | 3931.34 | 3935.00 | 71.55 | 281494.28 | 3934.07 2014-06-02 13:50:00 | 3934.97 | 3934.97 | 3933.90 | 3934.04 | 27.28 | 107321.77 | 3934.37 2014-06-02 13:51:00 | 3934.69 | 3938.84 | 3933.92 | 3935.95 | 45.51 | 179074.90 | 3935.28 2014-06-02 13:52:00 | 3936.02 | 3937.80 | 3928.00 | 3931.02 | 73.08 | 287429.67 | 3933.19 2014-06-02 13:53:00 | 3930.67 | 3933.12 | 3928.00 | 3931.89 | 56.02 | 220236.15 | 3931.52 2014-06-02 13:54:00 | 3931.00 | 3935.97 | 3930.01 | 3934.96 | 55.29 | 217472.41 | 3933.45 2014-06-02 13:55:00 | 3933.00 | 3935.99 | 3931.00 | 3931.13 | 51.58 | 202908.62 | 3933.56 2014-06-02 13:56:00 | 3931.07 | 3933.00 | 3931.05 | 3931.45 | 87.21 | 342876.17 | 3931.84 2014-06-02 13:57:00 | 3932.92 | 3933.04 | 3930.11 | 3930.20 | 109.16 | 429144.57 | 3931.48 2014-06-02 13:58:00 | 3930.92 | 3930.98 | 3929.04 | 3929.92 | 52.93 | 208030.54 | 3930.15 2014-06-02 13:59:00 | 3929.92 | 3930.96 | 3929.92 | 3930.94 | 9.44 | 37103.37 | 3930.44 2014-06-02 14:00:00 | 3930.96 | 3931.94 | 3928.92 | 3929.87 | 55.08 | 216468.95 | 3930.37 2014-06-02 14:01:00 | 3928.00 | 3929.81 | 3926.10 | 3928.93 | 51.75 | 203264.89 | 3928.05 2014-06-02 14:02:00 | 3928.94 | 3931.79 | 3928.94 | 3930.94 | 27.08 | 106424.34 | 3930.72 2014-06-02 14:03:00 | 3930.08 | 3931.81 | 3930.00 | 3931.81 | 32.06 | 126030.53 | 3930.84 2014-06-02 14:04:00 | 3931.00 | 3934.00 | 3931.00 | 3934.00 | 85.49 | 336169.27 | 3932.36 2014-06-02 14:05:00 | 3934.08 | 3935.91 | 3934.07 | 3935.44 | 67.47 | 265503.22 | 3935.30 2014-06-02 14:06:00 | 3935.46 | 3942.98 | 3933.05 | 3942.98 | 99.96 | 393760.83 | 3939.14 2014-06-02 14:07:00 | 3942.94 | 3950.00 | 3942.92 | 3944.82 | 233.32 | 920656.66 | 3945.85 2014-06-02 14:08:00 | 3947.02 | 3950.00 | 3944.94 | 3950.00 | 73.27 | 289280.19 | 3947.98 2014-06-02 14:09:00 | 3948.00 | 3955.86 | 3948.00 | 3953.81 | 96.43 | 381164.89 | 3952.89 2014-06-02 14:10:00 | 3953.00 | 3959.94 | 3949.48 | 3949.48 | 132.99 | 525926.65 | 3954.60 2014-06-02 14:11:00 | 3949.96 | 3950.88 | 3945.02 | 3948.94 | 117.78 | 465029.75 | 3948.22 2014-06-02 14:12:00 | 3948.00 | 3949.57 | 3946.93 | 3948.59 | 49.93 | 197120.09 | 3947.93 2014-06-02 14:13:00 | 3947.07 | 3953.96 | 3947.00 | 3950.00 | 62.75 | 247859.30 | 3950.14 2014-06-02 14:14:00 | 3950.02 | 3955.02 | 3949.00 | 3953.42 | 52.12 | 205976.40 | 3952.19 2014-06-02 14:15:00 | 3953.42 | 3953.42 | 3947.20 | 3947.20 | 31.49 | 124363.92 | 3949.82 2014-06-02 14:16:00 | 3947.22 | 3947.97 | 3938.15 | 3939.98 | 52.98 | 209003.92 | 3944.88 2014-06-02 14:17:00 | 3939.98 | 3941.00 | 3937.00 | 3941.00 | 103.74 | 408570.47 | 3938.45 2014-06-02 14:18:00 | 3941.00 | 3944.29 | 3940.00 | 3943.84 | 45.28 | 178516.92 | 3942.51 2014-06-02 14:19:00 | 3943.79 | 3947.20 | 3943.00 | 3945.07 | 39.30 | 154997.90 | 3944.37 2014-06-02 14:20:00 | 3945.13 | 3945.13 | 3938.00 | 3938.64 | 55.33 | 217981.02 | 3939.37 2014-06-02 14:21:00 | 3938.66 | 3939.66 | 3938.64 | 3939.00 | 15.41 | 60681.29 | 3939.06 2014-06-02 14:22:00 | 3939.02 | 3939.66 | 3936.00 | 3938.90 | 53.68 | 211378.42 | 3937.90 2014-06-02 14:23:00 | 3939.00 | 3939.08 | 3936.17 | 3938.12 | 40.54 | 159665.75 | 3938.38 2014-06-02 14:24:00 | 3938.12 | 3940.50 | 3938.10 | 3940.50 | 41.60 | 163840.43 | 3938.85 2014-06-02 14:25:00 | 3940.48 | 3950.00 | 3939.66 | 3943.50 | 47.05 | 185617.41 | 3945.36 2014-06-02 14:26:00 | 3944.47 | 3947.23 | 3943.56 | 3946.18 | 49.54 | 195428.00 | 3944.77 2014-06-02 14:27:00 | 3946.18 | 3960.00 | 3946.18 | 3956.38 | 86.74 | 342733.44 | 3951.27 2014-06-02 14:28:00 | 3955.83 | 3958.49 | 3950.25 | 3954.16 | 93.20 | 368445.93 | 3953.41 2014-06-02 14:29:00 | 3954.23 | 3955.98 | 3951.12 | 3952.41 | 116.54 | 460836.37 | 3954.25 2014-06-02 14:30:00 | 3953.78 | 3953.78 | 3949.00 | 3949.10 | 49.76 | 196574.42 | 3950.77 2014-06-02 14:31:00 | 3949.94 | 3950.00 | 3945.00 | 3945.22 | 29.30 | 115659.25 | 3947.15 2014-06-02 14:32:00 | 3945.21 | 3946.03 | 3942.00 | 3946.03 | 62.04 | 244749.53 | 3944.77 2014-06-02 14:33:00 | 3946.05 | 3949.80 | 3946.00 | 3946.00 | 71.09 | 280604.95 | 3947.40 2014-06-02 14:34:00 | 3945.00 | 3949.72 | 3943.00 | 3947.79 | 32.97 | 130103.73 | 3946.48 2014-06-02 14:35:00 | 3947.79 | 3947.79 | 3943.17 | 3944.90 | 48.86 | 192750.79 | 3945.20 2014-06-02 14:36:00 | 3946.00 | 3946.00 | 3942.00 | 3944.03 | 54.00 | 212940.92 | 3943.72 2014-06-02 14:37:00 | 3944.05 | 3949.00 | 3944.03 | 3945.00 | 73.82 | 291268.32 | 3945.92 2014-06-02 14:38:00 | 3945.00 | 3945.00 | 3943.17 | 3943.17 | 34.85 | 137472.71 | 3944.24 2014-06-02 14:39:00 | 3943.98 | 3944.70 | 3942.00 | 3943.00 | 22.32 | 88004.51 | 3943.03 2014-06-02 14:40:00 | 3943.97 | 3944.77 | 3943.00 | 3944.50 | 32.34 | 127539.67 | 3944.08 2014-06-02 14:41:00 | 3944.77 | 3945.10 | 3943.00 | 3944.00 | 38.10 | 150290.33 | 3944.11 2014-06-02 14:42:00 | 3944.00 | 3944.00 | 3942.20 | 3943.00 | 23.52 | 92742.11 | 3942.95 2014-06-02 14:43:00 | 3943.00 | 3943.90 | 3942.00 | 3942.94 | 15.77 | 62161.02 | 3942.48 2014-06-02 14:44:00 | 3942.03 | 3942.91 | 3941.00 | 3942.03 | 71.54 | 282011.06 | 3941.84 2014-06-02 14:45:00 | 3942.03 | 3944.49 | 3942.00 | 3944.02 | 76.34 | 301001.29 | 3943.01 2014-06-02 14:46:00 | 3944.04 | 3949.00 | 3944.00 | 3949.00 | 39.28 | 155014.59 | 3946.00 2014-06-02 14:47:00 | 3948.97 | 3953.00 | 3947.86 | 3949.90 | 53.27 | 210488.13 | 3951.05 2014-06-02 14:48:00 | 3950.82 | 3950.89 | 3948.10 | 3950.04 | 64.48 | 254684.77 | 3949.64 2014-06-02 14:49:00 | 3950.06 | 3950.99 | 3948.54 | 3949.00 | 18.31 | 72317.16 | 3950.03 2014-06-02 14:50:00 | 3948.02 | 3950.00 | 3946.16 | 3947.24 | 38.26 | 151070.77 | 3948.22 2014-06-02 14:51:00 | 3947.24 | 3949.51 | 3947.02 | 3948.02 | 23.70 | 93596.02 | 3948.87 2014-06-02 14:52:00 | 3947.00 | 3947.26 | 3945.70 | 3946.25 | 6.07 | 23955.67 | 3945.92 2014-06-02 14:53:00 | 3946.06 | 3946.06 | 3945.00 | 3945.00 | 3.54 | 13967.64 | 3945.66 2014-06-02 14:54:00 | 3944.00 | 3945.00 | 3943.02 | 3945.00 | 29.28 | 115484.55 | 3944.41 2014-06-02 14:55:00 | 3945.78 | 3947.00 | 3945.78 | 3947.00 | 10.19 | 40220.04 | 3946.24 2014-06-02 14:56:00 | 3947.02 | 3948.00 | 3946.04 | 3947.00 | 3.30 | 13011.26 | 3947.59 2014-06-02 14:57:00 | 3947.00 | 3947.87 | 3946.29 | 3946.74 | 6.10 | 24060.80 | 3946.98 2014-06-02 14:58:00 | 3946.74 | 3946.74 | 3944.00 | 3944.02 | 19.82 | 78204.36 | 3945.93 2014-06-02 14:59:00 | 3944.02 | 3944.02 | 3941.21 | 3942.88 | 44.50 | 175462.17 | 3942.97 2014-06-02 15:00:00 | 3942.84 | 3942.84 | 3940.00 | 3940.00 | 14.17 | 55825.71 | 3940.82 2014-06-02 15:01:00 | 3939.98 | 3939.98 | 3939.98 | 3939.98 | 0.01 | 39.40 | 3939.98 2014-06-02 15:02:00 | 3939.98 | 3945.00 | 3933.68 | 3942.08 | 53.00 | 208839.24 | 3940.59 2014-06-02 15:03:00 | 3942.08 | 3942.72 | 3942.08 | 3942.58 | 7.88 | 31052.84 | 3942.22 2014-06-02 15:04:00 | 3942.56 | 3948.00 | 3942.08 | 3944.39 | 30.51 | 120356.27 | 3944.56 2014-06-02 15:05:00 | 3944.39 | 3946.93 | 3944.39 | 3946.00 | 14.20 | 56026.79 | 3946.10 2014-06-02 15:06:00 | 3946.02 | 3946.02 | 3944.25 | 3944.60 | 34.75 | 137111.09 | 3945.42 2014-06-02 15:07:00 | 3945.76 | 3945.76 | 3944.70 | 3945.65 | 6.89 | 27177.02 | 3945.56 2014-06-02 15:08:00 | 3945.65 | 3945.67 | 3943.38 | 3943.38 | 22.29 | 87941.44 | 3944.98 2014-06-02 15:09:00 | 3944.33 | 3944.91 | 3943.52 | 3944.26 | 8.56 | 33743.93 | 3944.35 2014-06-02 15:10:00 | 3944.90 | 3944.99 | 3943.65 | 3944.94 | 24.79 | 97783.32 | 3944.47 2014-06-02 15:11:00 | 3944.94 | 3946.00 | 3944.92 | 3944.94 | 30.55 | 120536.69 | 3945.30 2014-06-02 15:12:00 | 3944.94 | 3945.74 | 3943.50 | 3943.94 | 9.32 | 36782.08 | 3944.88 2014-06-02 15:13:00 | 3943.61 | 3943.61 | 3941.67 | 3943.00 | 22.91 | 90336.24 | 3943.44 2014-06-02 15:14:00 | 3941.72 | 3949.78 | 3941.72 | 3947.01 | 32.81 | 129474.57 | 3946.55 2014-06-02 15:15:00 | 3948.00 | 3949.14 | 3947.00 | 3947.10 | 9.90 | 39103.23 | 3947.83 2014-06-02 15:16:00 | 3947.10 | 3947.10 | 3944.05 | 3945.84 | 20.12 | 79391.06 | 3946.07 2014-06-02 15:17:00 | 3945.84 | 3945.84 | 3943.00 | 3943.00 | 13.49 | 53192.48 | 3944.27 2014-06-02 15:18:00 | 3943.95 | 3943.95 | 3942.20 | 3943.75 | 4.48 | 17681.47 | 3943.24 2014-06-02 15:19:00 | 3943.75 | 3945.00 | 3942.98 | 3943.94 | 29.88 | 117836.48 | 3943.92 2014-06-02 15:20:00 | 3943.91 | 3944.80 | 3943.00 | 3943.03 | 5.75 | 22671.97 | 3943.64 2014-06-02 15:21:00 | 3943.03 | 3945.06 | 3943.01 | 3945.06 | 12.27 | 48409.53 | 3944.07 2014-06-02 15:22:00 | 3945.04 | 3947.00 | 3944.00 | 3945.84 | 16.65 | 65693.73 | 3946.75 2014-06-02 15:23:00 | 3946.48 | 3947.00 | 3946.41 | 3946.48 | 4.91 | 19393.00 | 3946.48 2014-06-02 15:24:00 | 3946.50 | 3946.85 | 3945.84 | 3946.71 | 10.25 | 40456.01 | 3946.54 2014-06-02 15:25:00 | 3946.50 | 3946.71 | 3946.00 | 3946.03 | 2.72 | 10718.42 | 3946.40 2014-06-02 15:26:00 | 3946.71 | 3948.00 | 3945.86 | 3946.87 | 9.65 | 38093.34 | 3947.09 2014-06-02 15:27:00 | 3946.00 | 3947.00 | 3945.88 | 3945.88 | 8.91 | 35181.93 | 3946.37 2014-06-02 15:28:00 | 3945.88 | 3947.56 | 3945.84 | 3947.31 | 7.96 | 31421.28 | 3945.91 2014-06-02 15:29:00 | 3947.30 | 3947.30 | 3945.25 | 3945.96 | 8.56 | 33774.80 | 3946.11 2014-06-02 15:30:00 | 3945.96 | 3945.96 | 3945.55 | 3945.91 | 3.10 | 12231.59 | 3945.68 2014-06-02 15:31:00 | 3945.89 | 3946.68 | 3945.33 | 3946.64 | 10.41 | 41078.74 | 3945.71 2014-06-02 15:32:00 | 3945.68 | 3947.00 | 3943.10 | 3944.27 | 13.02 | 51367.66 | 3944.38 2014-06-02 15:33:00 | 3944.24 | 3945.33 | 3943.00 | 3943.04 | 34.17 | 134761.98 | 3944.45 2014-06-02 15:34:00 | 3943.02 | 3943.49 | 3940.21 | 3940.21 | 51.32 | 202253.73 | 3940.95 2014-06-02 15:35:00 | 3940.21 | 3940.21 | 3936.56 | 3936.56 | 58.69 | 231141.89 | 3938.08 2014-06-02 15:36:00 | 3936.56 | 3937.00 | 3934.70 | 3936.05 | 25.93 | 102040.04 | 3935.82 2014-06-02 15:37:00 | 3936.88 | 3938.00 | 3930.00 | 3932.98 | 42.98 | 169145.27 | 3935.26 2014-06-02 15:38:00 | 3933.87 | 3934.57 | 3922.00 | 3931.58 | 64.60 | 253805.15 | 3929.05 2014-06-02 15:39:00 | 3931.58 | 3932.58 | 3923.00 | 3926.00 | 29.48 | 115789.87 | 3928.28 2014-06-02 15:40:00 | 3925.07 | 3927.53 | 3921.10 | 3923.00 | 60.25 | 236399.45 | 3923.90 2014-06-02 15:41:00 | 3925.00 | 3925.95 | 3919.98 | 3920.00 | 137.37 | 538790.02 | 3922.18 2014-06-02 15:42:00 | 3920.00 | 3920.50 | 3903.10 | 3914.74 | 205.02 | 802148.85 | 3912.63 2014-06-02 15:43:00 | 3912.37 | 3923.67 | 3911.00 | 3921.97 | 89.56 | 350846.47 | 3917.36 2014-06-02 15:44:00 | 3923.01 | 3923.01 | 3918.42 | 3922.01 | 81.29 | 318813.95 | 3921.98 2014-06-02 15:45:00 | 3921.99 | 3928.89 | 3921.44 | 3927.00 | 73.16 | 287156.95 | 3925.16 2014-06-02 15:46:00 | 3927.00 | 3929.90 | 3925.16 | 3929.13 | 50.76 | 199351.74 | 3927.18 2014-06-02 15:47:00 | 3930.00 | 3930.00 | 3927.93 | 3927.93 | 48.58 | 190891.62 | 3929.19 2014-06-02 15:48:00 | 3927.98 | 3928.00 | 3922.71 | 3922.71 | 15.66 | 61484.27 | 3925.95 2014-06-02 15:49:00 | 3925.00 | 3925.89 | 3922.71 | 3922.93 | 27.81 | 109126.22 | 3923.71 2014-06-02 15:50:00 | 3922.93 | 3923.96 | 3921.06 | 3921.15 | 37.97 | 148947.42 | 3922.97 2014-06-02 15:51:00 | 3922.71 | 3922.75 | 3920.00 | 3920.00 | 30.47 | 119475.58 | 3921.35 2014-06-02 15:52:00 | 3921.00 | 3921.78 | 3918.00 | 3918.00 | 13.56 | 53158.91 | 3919.98 2014-06-02 15:53:00 | 3918.00 | 3918.09 | 3914.48 | 3916.99 | 38.50 | 150780.62 | 3916.38 2014-06-02 15:54:00 | 3916.99 | 3924.00 | 3916.99 | 3920.03 | 25.08 | 98356.95 | 3921.57 2014-06-02 15:55:00 | 3920.05 | 3922.02 | 3920.05 | 3922.00 | 12.71 | 49830.45 | 3921.50 2014-06-02 15:56:00 | 3921.00 | 3925.00 | 3920.04 | 3925.00 | 11.49 | 45048.01 | 3922.33 2014-06-02 15:57:00 | 3924.95 | 3927.80 | 3924.95 | 3925.60 | 15.83 | 62160.63 | 3926.27 2014-06-02 15:58:00 | 3925.60 | 3926.91 | 3925.58 | 3925.99 | 8.08 | 31724.02 | 3926.24 2014-06-02 15:59:00 | 3925.00 | 3925.00 | 3922.96 | 3922.96 | 25.07 | 98344.35 | 3923.42 2014-06-02 16:00:00 | 3923.04 | 3926.01 | 3923.04 | 3926.00 | 9.64 | 37825.57 | 3924.63 2014-06-02 16:01:00 | 3926.00 | 3926.01 | 3922.98 | 3922.98 | 3.93 | 15416.27 | 3924.71 2014-06-02 16:02:00 | 3922.98 | 3922.98 | 3921.25 | 3921.30 | 5.41 | 21236.04 | 3922.43 2014-06-02 16:03:00 | 3921.30 | 3922.50 | 3921.00 | 3921.02 | 13.21 | 51805.25 | 3921.37 2014-06-02 16:04:00 | 3921.97 | 3923.00 | 3917.56 | 3918.62 | 46.87 | 183693.20 | 3919.29 2014-06-02 16:05:00 | 3918.64 | 3922.00 | 3918.64 | 3920.03 | 9.67 | 37897.63 | 3919.50 2014-06-02 16:06:00 | 3920.06 | 3920.06 | 3919.41 | 3919.90 | 4.90 | 19190.63 | 3919.66 2014-06-02 16:07:00 | 3919.00 | 3919.80 | 3915.00 | 3917.58 | 36.85 | 144315.74 | 3916.51 2014-06-02 16:08:00 | 3917.61 | 3924.93 | 3917.59 | 3921.00 | 31.61 | 123900.90 | 3919.67 2014-06-02 16:09:00 | 3921.00 | 3925.00 | 3915.00 | 3919.00 | 49.32 | 193337.04 | 3919.74 2014-06-02 16:10:00 | 3918.98 | 3919.00 | 3915.12 | 3917.98 | 13.94 | 54601.61 | 3917.74 2014-06-02 16:11:00 | 3917.98 | 3918.00 | 3917.10 | 3917.10 | 7.55 | 29566.71 | 3917.68 2014-06-02 16:12:00 | 3917.10 | 3917.39 | 3913.14 | 3915.07 | 41.73 | 163390.76 | 3915.61 2014-06-02 16:13:00 | 3916.00 | 3925.00 | 3915.75 | 3922.00 | 51.67 | 202573.15 | 3920.29 2014-06-02 16:14:00 | 3922.00 | 3922.00 | 3916.11 | 3918.73 | 23.53 | 92213.40 | 3919.64 2014-06-02 16:15:00 | 3918.37 | 3918.37 | 3916.17 | 3917.45 | 9.19 | 35986.38 | 3917.52 2014-06-02 16:16:00 | 3918.00 | 3920.00 | 3917.00 | 3918.04 | 21.68 | 84924.60 | 3918.09 2014-06-02 16:17:00 | 3917.96 | 3918.00 | 3917.02 | 3917.40 | 15.73 | 61636.64 | 3917.92 2014-06-02 16:18:00 | 3918.04 | 3921.64 | 3918.04 | 3921.64 | 2.93 | 11497.45 | 3920.03 2014-06-02 16:19:00 | 3922.00 | 3926.00 | 3920.15 | 3924.02 | 46.56 | 182617.11 | 3922.02 2014-06-02 16:20:00 | 3924.02 | 3925.99 | 3922.39 | 3922.47 | 28.84 | 113153.46 | 3923.76 2014-06-02 16:21:00 | 3923.88 | 3926.68 | 3922.47 | 3925.11 | 30.00 | 117778.54 | 3925.43 2014-06-02 16:22:00 | 3925.18 | 3925.18 | 3923.81 | 3924.08 | 11.91 | 46757.59 | 3924.59 2014-06-02 16:23:00 | 3924.08 | 3925.03 | 3921.02 | 3922.86 | 26.72 | 104838.77 | 3923.17 2014-06-02 16:24:00 | 3922.79 | 3926.00 | 3920.88 | 3926.00 | 26.37 | 103417.74 | 3921.94 2014-06-02 16:25:00 | 3926.03 | 3929.00 | 3925.94 | 3927.34 | 16.90 | 66367.15 | 3927.51 2014-06-02 16:26:00 | 3927.34 | 3927.34 | 3925.03 | 3925.67 | 11.79 | 46289.81 | 3926.53 2014-06-02 16:27:00 | 3925.63 | 3927.96 | 3925.63 | 3925.82 | 15.01 | 58935.42 | 3926.41 2014-06-02 16:28:00 | 3926.05 | 3926.05 | 3924.04 | 3925.44 | 8.73 | 34273.06 | 3925.44 2014-06-02 16:29:00 | 3925.91 | 3927.69 | 3925.91 | 3927.51 | 3.85 | 15100.93 | 3926.40 2014-06-02 16:30:00 | 3927.51 | 3927.51 | 3924.92 | 3924.92 | 12.16 | 47742.01 | 3925.51 2014-06-02 16:31:00 | 3924.91 | 3927.70 | 3920.01 | 3923.06 | 18.28 | 71709.94 | 3923.08 2014-06-02 16:32:00 | 3923.16 | 3923.93 | 3922.00 | 3923.85 | 19.17 | 75204.11 | 3923.42 2014-06-02 16:33:00 | 3923.88 | 3929.01 | 3923.88 | 3928.98 | 24.77 | 97268.72 | 3927.35 2014-06-02 16:34:00 | 3928.98 | 3929.99 | 3925.00 | 3927.00 | 42.19 | 165685.85 | 3927.14 2014-06-02 16:35:00 | 3927.03 | 3929.89 | 3927.03 | 3929.03 | 32.32 | 126961.92 | 3928.64 2014-06-02 16:36:00 | 3929.03 | 3932.00 | 3928.64 | 3931.93 | 39.97 | 157118.88 | 3931.02 2014-06-02 16:37:00 | 3932.00 | 3933.30 | 3931.97 | 3933.12 | 20.92 | 82290.28 | 3932.82 2014-06-02 16:38:00 | 3933.40 | 3934.28 | 3933.13 | 3934.28 | 8.03 | 31600.64 | 3933.85 2014-06-02 16:39:00 | 3934.30 | 3938.00 | 3934.29 | 3937.53 | 33.22 | 130779.77 | 3936.78 2014-06-02 16:40:00 | 3938.00 | 3938.20 | 3935.00 | 3937.76 | 30.28 | 119210.68 | 3937.07 2014-06-02 16:41:00 | 3936.15 | 3936.15 | 3933.97 | 3934.87 | 30.15 | 118632.67 | 3935.14 2014-06-02 16:42:00 | 3934.87 | 3935.23 | 3933.14 | 3933.71 | 15.28 | 60127.74 | 3934.55 2014-06-02 16:43:00 | 3933.71 | 3933.71 | 3928.56 | 3930.98 | 7.63 | 30003.61 | 3931.81 2014-06-02 16:44:00 | 3930.94 | 3932.87 | 3930.90 | 3932.68 | 14.64 | 57568.35 | 3931.46 2014-06-02 16:45:00 | 3931.17 | 3932.34 | 3931.00 | 3931.00 | 10.74 | 42222.96 | 3931.74 2014-06-02 16:46:00 | 3930.00 | 3930.00 | 3927.68 | 3929.92 | 4.28 | 16816.96 | 3929.20 2014-06-02 16:47:00 | 3929.91 | 3931.70 | 3929.90 | 3931.23 | 14.00 | 55039.21 | 3930.53 2014-06-02 16:48:00 | 3930.61 | 3931.63 | 3930.05 | 3930.12 | 25.32 | 99529.19 | 3931.32 2014-06-02 16:49:00 | 3930.12 | 3930.12 | 3930.10 | 3930.12 | 1.52 | 5958.05 | 3930.11 2014-06-02 16:50:00 | 3930.12 | 3932.07 | 3930.12 | 3932.07 | 1.85 | 7288.10 | 3931.01 2014-06-02 16:51:00 | 3931.00 | 3932.20 | 3930.27 | 3932.18 | 7.62 | 29957.46 | 3931.94 2014-06-02 16:52:00 | 3932.21 | 3934.92 | 3932.21 | 3934.77 | 12.40 | 48760.75 | 3933.27 2014-06-02 16:53:00 | 3933.03 | 3935.00 | 3931.29 | 3933.27 | 17.31 | 68087.09 | 3933.40 2014-06-02 16:54:00 | 3933.27 | 3934.90 | 3932.00 | 3934.35 | 38.54 | 151626.88 | 3934.17 2014-06-02 16:55:00 | 3933.57 | 3937.10 | 3933.57 | 3937.10 | 25.24 | 99339.57 | 3935.33 2014-06-02 16:56:00 | 3937.12 | 3938.50 | 3936.03 | 3936.06 | 26.39 | 103909.08 | 3938.19 2014-06-02 16:57:00 | 3936.06 | 3937.01 | 3935.08 | 3935.50 | 13.80 | 54316.04 | 3935.94 2014-06-02 16:58:00 | 3935.50 | 3935.50 | 3934.00 | 3934.00 | 28.34 | 111485.34 | 3934.13 2014-06-02 16:59:00 | 3934.10 | 3936.97 | 3932.29 | 3936.97 | 19.76 | 77716.41 | 3933.81 2014-06-02 17:00:00 | 3935.61 | 3935.61 | 3930.07 | 3931.07 | 18.54 | 72943.56 | 3933.75 2014-06-02 17:01:00 | 3931.80 | 3932.85 | 3930.00 | 3931.03 | 36.97 | 145329.50 | 3931.44 2014-06-02 17:02:00 | 3932.72 | 3933.91 | 3932.22 | 3932.24 | 10.49 | 41260.84 | 3932.98 2014-06-02 17:03:00 | 3932.27 | 3935.00 | 3932.00 | 3934.00 | 15.68 | 61663.26 | 3932.61 2014-06-02 17:04:00 | 3934.00 | 3935.89 | 3934.00 | 3935.78 | 5.48 | 21550.44 | 3934.72 2014-06-02 17:05:00 | 3935.75 | 3935.75 | 3932.12 | 3932.12 | 11.69 | 45993.71 | 3934.45 2014-06-02 17:06:00 | 3933.97 | 3935.22 | 3933.95 | 3935.20 | 9.26 | 36441.57 | 3934.53 2014-06-02 17:07:00 | 3935.20 | 3935.20 | 3932.10 | 3933.76 | 16.69 | 65660.92 | 3933.20 2014-06-02 17:08:00 | 3933.76 | 3934.42 | 3932.11 | 3934.42 | 7.14 | 28070.21 | 3933.61 2014-06-02 17:09:00 | 3933.00 | 3935.00 | 3932.67 | 3934.55 | 19.86 | 78130.62 | 3934.27 2014-06-02 17:10:00 | 3934.55 | 3936.00 | 3934.55 | 3935.10 | 4.84 | 19033.26 | 3934.93 2014-06-02 17:11:00 | 3935.12 | 3937.00 | 3935.00 | 3935.20 | 17.23 | 67825.85 | 3935.81 2014-06-02 17:12:00 | 3935.24 | 3937.36 | 3935.24 | 3937.36 | 7.82 | 30791.62 | 3936.54 2014-06-02 17:13:00 | 3937.36 | 3938.49 | 3936.36 | 3936.36 | 11.95 | 47038.44 | 3937.26 2014-06-02 17:14:00 | 3936.36 | 3938.34 | 3936.36 | 3937.28 | 7.39 | 29107.14 | 3937.65 2014-06-02 17:15:00 | 3937.28 | 3941.00 | 3937.28 | 3941.00 | 26.21 | 103220.25 | 3938.05 2014-06-02 17:16:00 | 3941.00 | 3950.00 | 3937.88 | 3940.00 | 42.72 | 168415.16 | 3942.67 2014-06-02 17:17:00 | 3941.00 | 3944.13 | 3940.00 | 3941.04 | 19.24 | 75810.86 | 3941.30 2014-06-02 17:18:00 | 3941.00 | 3944.44 | 3940.98 | 3944.44 | 13.82 | 54497.50 | 3942.52 2014-06-02 17:19:00 | 3943.39 | 3947.67 | 3943.01 | 3946.06 | 20.61 | 81295.78 | 3944.87 2014-06-02 17:20:00 | 3946.00 | 3949.00 | 3945.64 | 3948.06 | 8.21 | 32411.99 | 3947.39 2014-06-02 17:21:00 | 3948.06 | 3949.99 | 3944.23 | 3944.40 | 22.46 | 88648.92 | 3947.50 2014-06-02 17:22:00 | 3944.97 | 3946.14 | 3943.06 | 3945.00 | 10.63 | 41952.58 | 3945.14 2014-06-02 17:23:00 | 3945.00 | 3948.13 | 3944.00 | 3944.58 | 7.48 | 29494.52 | 3944.70 2014-06-02 17:24:00 | 3944.56 | 3944.57 | 3927.14 | 3935.95 | 54.19 | 213351.98 | 3937.04 2014-06-02 17:25:00 | 3935.07 | 3935.92 | 3934.59 | 3934.94 | 16.95 | 66675.40 | 3934.81 2014-06-02 17:26:00 | 3934.96 | 3939.10 | 3934.96 | 3939.10 | 12.02 | 47352.78 | 3938.19 2014-06-02 17:27:00 | 3939.10 | 3939.10 | 3937.46 | 3937.46 | 4.69 | 18467.91 | 3938.56 2014-06-02 17:28:00 | 3937.43 | 3937.43 | 3935.41 | 3936.94 | 6.28 | 24737.24 | 3936.54 2014-06-02 17:29:00 | 3936.94 | 3936.95 | 3935.42 | 3935.51 | 21.82 | 85876.67 | 3936.41 2014-06-02 17:30:00 | 3936.85 | 3936.85 | 3935.49 | 3936.66 | 5.33 | 20983.23 | 3936.08 2014-06-02 17:31:00 | 3936.30 | 3938.91 | 3936.30 | 3938.81 | 4.04 | 15905.28 | 3936.95 2014-06-02 17:32:00 | 3937.31 | 3940.00 | 3937.20 | 3938.00 | 15.42 | 60737.89 | 3937.88 2014-06-02 17:33:00 | 3937.05 | 3937.86 | 3934.02 | 3937.40 | 6.45 | 25373.26 | 3936.28 2014-06-02 17:34:00 | 3937.40 | 3937.68 | 3937.02 | 3937.02 | 1.09 | 4291.55 | 3937.20 2014-06-02 17:35:00 | 3937.34 | 3937.34 | 3936.00 | 3936.03 | 2.41 | 9492.36 | 3937.11 2014-06-02 17:36:00 | 3936.17 | 3936.54 | 3934.00 | 3935.13 | 9.83 | 38697.24 | 3935.45 2014-06-02 17:37:00 | 3934.85 | 3935.55 | 3934.01 | 3935.55 | 3.06 | 12053.95 | 3934.06 2014-06-02 17:38:00 | 3935.55 | 3935.55 | 3935.55 | 3935.55 | 1.08 | 4262.20 | 3935.55 2014-06-02 17:39:00 | . | . | . | . | . | . | . 2014-06-02 17:40:00 | 3934.61 | 3935.30 | 3934.42 | 3935.25 | 22.53 | 88649.13 | 3934.72 2014-06-02 17:41:00 | . | . | . | . | . | . | . 2014-06-02 17:42:00 | 3935.00 | 3935.56 | 3934.98 | 3935.56 | 2.09 | 8224.50 | 3935.17 2014-06-02 17:43:00 | 3935.55 | 3936.06 | 3935.55 | 3936.00 | 2.86 | 11244.22 | 3935.67 2014-06-02 17:44:00 | 3936.01 | 3936.01 | 3936.01 | 3936.01 | 0.19 | 759.65 | 3936.01 2014-06-02 17:45:00 | 3937.00 | 3937.95 | 3936.30 | 3936.30 | 4.15 | 16332.27 | 3937.39 2014-06-02 17:46:00 | 3938.00 | 3938.09 | 3936.77 | 3937.03 | 7.29 | 28705.29 | 3937.08 2014-06-02 17:47:00 | 3937.39 | 3938.09 | 3937.39 | 3938.09 | 1.67 | 6591.41 | 3937.52 2014-06-02 17:48:00 | 3938.64 | 3938.91 | 3938.02 | 3938.22 | 3.36 | 13222.14 | 3938.68 2014-06-02 17:49:00 | 3938.22 | 3938.22 | 3938.22 | 3938.22 | 1.34 | 5261.46 | 3938.22 2014-06-02 17:50:00 | 3938.20 | 3938.26 | 3936.03 | 3936.03 | 27.59 | 108645.39 | 3937.57 2014-06-02 17:51:00 | 3936.87 | 3936.93 | 3936.00 | 3936.02 | 1.91 | 7535.02 | 3936.79 2014-06-02 17:52:00 | 3935.22 | 3935.97 | 3934.35 | 3935.97 | 1.17 | 4600.58 | 3935.49 2014-06-02 17:53:00 | 3934.83 | 3934.83 | 3934.53 | 3934.53 | 4.45 | 17498.18 | 3934.83 2014-06-02 17:54:00 | 3935.68 | 3935.68 | 3934.70 | 3934.84 | 3.61 | 14209.66 | 3935.10 2014-06-02 17:55:00 | 3935.07 | 3937.39 | 3935.07 | 3937.39 | 7.11 | 27976.40 | 3936.46 2014-06-02 17:56:00 | 3937.88 | 3938.20 | 3936.99 | 3937.68 | 11.25 | 44279.12 | 3937.67 2014-06-02 17:57:00 | 3937.42 | 3937.63 | 3936.41 | 3937.63 | 2.62 | 10295.52 | 3937.10 2014-06-02 17:58:00 | 3937.52 | 3937.54 | 3936.37 | 3936.38 | 15.33 | 60365.18 | 3936.69 2014-06-02 17:59:00 | 3937.54 | 3937.54 | 3937.24 | 3937.24 | 2.30 | 9055.95 | 3937.37 2014-06-02 18:00:00 | 3937.84 | 3937.84 | 3936.46 | 3936.46 | 10.78 | 42460.53 | 3937.36 2014-06-02 18:01:00 | 3937.33 | 3937.79 | 3937.11 | 3937.62 | 14.67 | 57767.64 | 3937.54 2014-06-02 18:02:00 | 3936.54 | 3936.54 | 3936.54 | 3936.54 | 6.70 | 26374.82 | 3936.54 2014-06-02 18:03:00 | 3937.84 | 3938.20 | 3937.84 | 3938.20 | 1.80 | 7068.67 | 3937.98 2014-06-02 18:04:00 | 3937.00 | 3937.79 | 3936.49 | 3937.49 | 3.88 | 15270.52 | 3936.71 2014-06-02 18:05:00 | 3937.46 | 3938.30 | 3937.46 | 3937.78 | 3.96 | 15605.67 | 3937.84 2014-06-02 18:06:00 | 3938.73 | 3938.99 | 3938.73 | 3938.73 | 3.29 | 12962.43 | 3938.75 2014-06-02 18:07:00 | 3937.56 | 3938.73 | 3937.56 | 3937.72 | 13.10 | 51589.34 | 3938.12 2014-06-02 18:08:00 | 3937.72 | 3938.32 | 3935.58 | 3937.00 | 4.80 | 18905.40 | 3936.99 2014-06-02 18:09:00 | 3937.00 | 3937.03 | 3932.61 | 3932.61 | 16.62 | 65372.80 | 3934.09 2014-06-02 18:10:00 | 3932.61 | 3934.33 | 3932.00 | 3934.20 | 15.07 | 59274.30 | 3932.74 2014-06-02 18:11:00 | 3934.05 | 3936.97 | 3934.05 | 3935.25 | 5.42 | 21332.75 | 3935.21 2014-06-02 18:12:00 | 3936.75 | 3936.99 | 3935.64 | 3936.99 | 3.30 | 12989.25 | 3936.14 2014-06-02 18:13:00 | 3936.57 | 3937.00 | 3936.57 | 3937.00 | 0.85 | 3358.08 | 3936.78 2014-06-02 18:14:00 | 3937.98 | 3938.09 | 3937.23 | 3938.09 | 3.84 | 15125.68 | 3937.95 2014-06-02 18:15:00 | 3938.30 | 3943.46 | 3938.30 | 3940.26 | 5.49 | 21630.47 | 3939.98 2014-06-02 18:16:00 | 3940.28 | 3945.04 | 3940.28 | 3945.04 | 11.76 | 46379.04 | 3943.13 2014-06-02 18:17:00 | 3945.04 | 3950.50 | 3945.04 | 3950.44 | 97.38 | 384595.26 | 3949.39 2014-06-02 18:18:00 | 3950.44 | 3955.25 | 3950.00 | 3954.06 | 39.61 | 156610.90 | 3953.92 2014-06-02 18:19:00 | 3954.12 | 3954.12 | 3950.00 | 3952.53 | 15.70 | 62041.66 | 3951.95 2014-06-02 18:20:00 | 3952.00 | 3952.56 | 3950.00 | 3950.88 | 11.10 | 43865.24 | 3950.76 2014-06-02 18:21:00 | 3949.16 | 3950.50 | 3949.04 | 3950.34 | 24.79 | 97918.75 | 3950.25 2014-06-02 18:22:00 | 3951.00 | 3955.11 | 3951.00 | 3952.24 | 18.34 | 72496.13 | 3952.90 2014-06-02 18:23:00 | 3953.79 | 3955.00 | 3953.77 | 3955.00 | 6.96 | 27523.95 | 3954.59 2014-06-02 18:24:00 | 3955.00 | 3955.91 | 3955.00 | 3955.91 | 18.11 | 71645.24 | 3955.02 2014-06-02 18:25:00 | 3955.97 | 3962.40 | 3947.00 | 3962.14 | 35.59 | 140884.89 | 3958.11 2014-06-02 18:26:00 | 3960.05 | 3962.18 | 3956.95 | 3956.95 | 59.36 | 235034.66 | 3959.61 2014-06-02 18:27:00 | 3957.97 | 3957.97 | 3954.03 | 3954.03 | 22.02 | 87099.20 | 3956.18 2014-06-02 18:28:00 | 3954.03 | 3955.65 | 3953.00 | 3955.64 | 22.28 | 88086.80 | 3954.51 2014-06-02 18:29:00 | 3956.00 | 3959.28 | 3938.00 | 3951.17 | 40.59 | 160274.26 | 3949.00 2014-06-02 18:30:00 | 3951.20 | 3951.20 | 3946.16 | 3948.49 | 9.94 | 39260.74 | 3948.58 2014-06-02 18:31:00 | 3947.74 | 3951.07 | 3946.00 | 3948.78 | 28.10 | 110926.07 | 3948.11 2014-06-02 18:32:00 | 3948.00 | 3952.03 | 3948.00 | 3952.03 | 2.35 | 9293.76 | 3951.43 2014-06-02 18:33:00 | 3952.03 | 3952.12 | 3947.03 | 3948.75 | 14.73 | 58175.69 | 3950.27 2014-06-02 18:34:00 | 3948.75 | 3953.92 | 3947.15 | 3951.94 | 8.67 | 34255.86 | 3949.71 2014-06-02 18:35:00 | 3950.50 | 3953.00 | 3949.11 | 3949.11 | 30.12 | 119016.13 | 3951.27 2014-06-02 18:36:00 | 3949.11 | 3949.11 | 3948.86 | 3948.90 | 5.58 | 22023.50 | 3948.99 2014-06-02 18:37:00 | 3948.90 | 3950.04 | 3947.98 | 3950.04 | 14.13 | 55811.83 | 3949.32 2014-06-02 18:38:00 | 3950.04 | 3951.21 | 3950.00 | 3950.00 | 4.73 | 18694.36 | 3950.63 2014-06-02 18:39:00 | 3949.00 | 3949.93 | 3945.00 | 3947.68 | 10.49 | 41426.22 | 3947.99 2014-06-02 18:40:00 | 3947.68 | 3947.68 | 3946.12 | 3946.36 | 6.02 | 23739.54 | 3946.72 2014-06-02 18:41:00 | 3947.11 | 3947.16 | 3940.88 | 3945.97 | 14.24 | 56204.68 | 3946.13 2014-06-02 18:42:00 | 3945.96 | 3946.82 | 3945.93 | 3946.81 | 9.86 | 38914.67 | 3946.32 2014-06-02 18:43:00 | 3946.82 | 3952.00 | 3946.82 | 3949.90 | 18.08 | 71398.70 | 3948.61 2014-06-02 18:44:00 | 3949.92 | 3953.73 | 3945.06 | 3946.88 | 25.67 | 101368.07 | 3949.05 2014-06-02 18:45:00 | 3946.85 | 3949.82 | 3946.85 | 3948.73 | 4.95 | 19525.41 | 3947.72 2014-06-02 18:46:00 | 3948.68 | 3948.68 | 3945.21 | 3948.42 | 6.57 | 25931.47 | 3948.15 2014-06-02 18:47:00 | 3948.42 | 3950.39 | 3948.12 | 3949.13 | 11.11 | 43883.25 | 3949.18 2014-06-02 18:48:00 | 3948.70 | 3949.12 | 3947.03 | 3948.45 | 9.46 | 37346.66 | 3948.68 2014-06-02 18:49:00 | 3948.41 | 3950.00 | 3946.00 | 3947.53 | 16.88 | 66650.22 | 3948.24 2014-06-02 18:50:00 | 3947.58 | 3948.68 | 3947.55 | 3948.01 | 14.06 | 55511.79 | 3947.93 2014-06-02 18:51:00 | 3949.00 | 3949.01 | 3948.00 | 3948.00 | 11.20 | 44213.71 | 3948.36 2014-06-02 18:52:00 | 3947.97 | 3947.97 | 3947.69 | 3947.72 | 5.24 | 20666.48 | 3947.75 2014-06-02 18:53:00 | 3947.72 | 3948.00 | 3947.72 | 3948.00 | 2.86 | 11298.64 | 3947.81 2014-06-02 18:54:00 | 3948.97 | 3950.00 | 3947.41 | 3949.96 | 3.76 | 14833.18 | 3949.19 2014-06-02 18:55:00 | 3949.96 | 3950.00 | 3948.29 | 3950.00 | 0.51 | 2018.40 | 3949.90 2014-06-02 18:56:00 | 3950.00 | 3950.00 | 3950.00 | 3950.00 | 2.28 | 9017.85 | 3950.00 2014-06-02 18:57:00 | 3949.77 | 3953.73 | 3949.77 | 3950.50 | 16.54 | 65325.51 | 3950.74 2014-06-02 18:58:00 | 3950.00 | 3950.13 | 3949.06 | 3950.13 | 7.37 | 29121.84 | 3949.26 2014-06-02 18:59:00 | 3950.13 | 3950.37 | 3950.12 | 3950.37 | 0.53 | 2093.61 | 3950.22 2014-06-02 19:00:00 | 3950.40 | 3950.96 | 3950.40 | 3950.47 | 3.47 | 13716.12 | 3950.50 2014-06-02 19:01:00 | 3949.89 | 3950.45 | 3948.37 | 3948.67 | 19.10 | 75436.30 | 3949.13 2014-06-02 19:02:00 | 3948.63 | 3948.63 | 3948.17 | 3948.17 | 1.93 | 7608.50 | 3948.36 2014-06-02 19:03:00 | 3948.02 | 3948.02 | 3948.00 | 3948.00 | 2.81 | 11082.05 | 3948.00 2014-06-02 19:04:00 | 3948.00 | 3948.01 | 3948.00 | 3948.01 | 0.95 | 3750.60 | 3948.00 2014-06-02 19:05:00 | 3948.01 | 3948.04 | 3948.01 | 3948.03 | 2.94 | 11615.09 | 3948.03 2014-06-02 19:06:00 | 3948.05 | 3949.96 | 3948.03 | 3948.08 | 1.47 | 5795.76 | 3948.07 2014-06-02 19:07:00 | 3948.13 | 3949.65 | 3948.13 | 3949.65 | 8.90 | 35166.04 | 3949.02 2014-06-02 19:08:00 | 3948.23 | 3949.69 | 3948.05 | 3948.67 | 6.49 | 25620.18 | 3948.86 2014-06-02 19:09:00 | 3948.25 | 3949.59 | 3948.25 | 3949.59 | 19.45 | 76803.67 | 3948.37 2014-06-02 19:10:00 | 3949.59 | 3950.44 | 3949.44 | 3949.79 | 13.94 | 55063.24 | 3949.73 2014-06-02 19:11:00 | 3949.77 | 3950.10 | 3949.11 | 3949.79 | 7.53 | 29725.07 | 3949.65 2014-06-02 19:12:00 | 3949.67 | 3949.67 | 3949.39 | 3949.43 | 3.93 | 15521.52 | 3949.50 2014-06-02 19:13:00 | 3949.43 | 3951.00 | 3949.43 | 3950.12 | 2.82 | 11142.36 | 3949.79 2014-06-02 19:14:00 | 3950.22 | 3951.70 | 3950.22 | 3950.39 | 1.33 | 5246.57 | 3950.73 2014-06-02 19:15:00 | 3951.17 | 3955.71 | 3950.48 | 3952.03 | 9.02 | 35648.91 | 3952.21 2014-06-02 19:16:00 | 3952.06 | 3961.99 | 3952.06 | 3958.04 | 9.79 | 38745.00 | 3957.61 2014-06-02 19:17:00 | 3958.71 | 3960.00 | 3954.72 | 3954.90 | 18.18 | 71936.82 | 3957.36 2014-06-02 19:18:00 | 3954.87 | 3965.00 | 3950.00 | 3952.00 | 26.73 | 105749.09 | 3955.75 2014-06-02 19:19:00 | 3952.00 | 3961.00 | 3951.99 | 3956.41 | 29.83 | 117990.21 | 3955.55 2014-06-02 19:20:00 | 3956.40 | 3967.00 | 3956.40 | 3965.12 | 19.18 | 76005.92 | 3963.39 2014-06-02 19:21:00 | 3965.14 | 3967.00 | 3961.67 | 3965.10 | 35.56 | 141025.95 | 3965.41 2014-06-02 19:22:00 | 3965.12 | 3967.00 | 3965.12 | 3966.97 | 27.39 | 108632.79 | 3966.44 2014-06-02 19:23:00 | 3966.88 | 3970.00 | 3965.35 | 3967.81 | 56.30 | 223358.93 | 3967.23 2014-06-02 19:24:00 | 3967.77 | 3969.50 | 3965.04 | 3966.98 | 27.86 | 110498.09 | 3966.76 2014-06-02 19:25:00 | 3966.98 | 3966.98 | 3963.00 | 3965.37 | 22.17 | 87887.19 | 3965.13 2014-06-02 19:26:00 | 3965.28 | 3965.30 | 3961.27 | 3961.72 | 6.21 | 24591.66 | 3962.56 2014-06-02 19:27:00 | 3961.69 | 3961.83 | 3961.31 | 3961.77 | 4.06 | 16096.56 | 3961.74 2014-06-02 19:28:00 | 3961.78 | 3967.00 | 3961.78 | 3966.79 | 6.79 | 26926.71 | 3966.23 2014-06-02 19:29:00 | 3966.97 | 3967.30 | 3965.31 | 3967.30 | 13.08 | 51905.55 | 3967.10 2014-06-02 19:30:00 | 3967.33 | 3967.92 | 3966.09 | 3966.09 | 4.63 | 18378.99 | 3966.97 2014-06-02 19:31:00 | 3966.09 | 3967.33 | 3966.09 | 3967.33 | 1.16 | 4600.74 | 3966.15 2014-06-02 19:32:00 | 3966.83 | 3967.42 | 3966.69 | 3967.42 | 10.75 | 42639.22 | 3966.81 2014-06-02 19:33:00 | 3967.47 | 3970.00 | 3967.47 | 3968.15 | 3.24 | 12844.43 | 3968.01 2014-06-02 19:34:00 | 3968.90 | 3970.00 | 3967.00 | 3968.00 | 20.70 | 82152.33 | 3968.14 2014-06-02 19:35:00 | 3967.29 | 3967.29 | 3965.00 | 3966.27 | 21.13 | 83792.12 | 3965.93 2014-06-02 19:36:00 | 3966.04 | 3970.20 | 3966.04 | 3969.52 | 17.57 | 69753.31 | 3969.12 2014-06-02 19:37:00 | 3969.51 | 3970.60 | 3965.01 | 3968.79 | 23.99 | 95195.14 | 3968.45 2014-06-02 19:38:00 | 3968.03 | 3968.79 | 3967.92 | 3968.04 | 3.69 | 14634.82 | 3968.23 2014-06-02 19:39:00 | 3968.03 | 3972.00 | 3968.02 | 3970.78 | 6.96 | 27619.40 | 3969.45 2014-06-02 19:40:00 | 3970.78 | 3974.00 | 3965.94 | 3973.02 | 41.77 | 165922.38 | 3972.00 2014-06-02 19:41:00 | 3973.02 | 3974.90 | 3973.00 | 3973.00 | 28.13 | 111771.66 | 3973.82 2014-06-02 19:42:00 | 3973.00 | 3974.00 | 3971.00 | 3971.91 | 19.91 | 79067.85 | 3972.06 2014-06-02 19:43:00 | 3973.00 | 3975.00 | 3972.87 | 3974.00 | 29.10 | 115620.49 | 3973.90 2014-06-02 19:44:00 | 3974.00 | 3974.00 | 3971.09 | 3972.02 | 33.56 | 133308.61 | 3972.13 2014-06-02 19:45:00 | 3973.00 | 3973.85 | 3968.60 | 3970.58 | 15.52 | 61644.15 | 3971.92 2014-06-02 19:46:00 | 3970.02 | 3970.48 | 3968.10 | 3968.12 | 10.96 | 43489.11 | 3969.43 2014-06-02 19:47:00 | 3968.09 | 3971.54 | 3968.09 | 3968.51 | 32.18 | 127784.85 | 3970.45 2014-06-02 19:48:00 | 3968.12 | 3975.00 | 3968.12 | 3971.05 | 19.45 | 77202.40 | 3970.09 2014-06-02 19:49:00 | 3971.10 | 3972.49 | 3971.10 | 3972.49 | 3.53 | 14037.15 | 3972.03 2014-06-02 19:50:00 | 3972.49 | 3973.00 | 3971.37 | 3973.00 | 17.64 | 70068.03 | 3972.56 2014-06-02 19:51:00 | 3973.00 | 3975.00 | 3972.00 | 3974.00 | 22.17 | 88100.40 | 3973.86 2014-06-02 19:52:00 | 3973.69 | 3974.00 | 3972.05 | 3973.70 | 18.08 | 71845.35 | 3973.53 2014-06-02 19:53:00 | 3973.70 | 3974.98 | 3972.36 | 3974.00 | 2.92 | 11614.94 | 3973.64 2014-06-02 19:54:00 | 3974.00 | 3974.00 | 3973.22 | 3973.23 | 1.75 | 6942.34 | 3973.86 2014-06-02 19:55:00 | 3973.98 | 3975.50 | 3973.98 | 3974.67 | 23.76 | 94432.94 | 3974.79 2014-06-02 19:56:00 | 3974.72 | 3976.10 | 3974.05 | 3974.10 | 3.99 | 15852.11 | 3974.95 2014-06-02 19:57:00 | 3974.13 | 3976.30 | 3974.10 | 3976.30 | 9.32 | 37050.42 | 3974.94 2014-06-02 19:58:00 | 3975.04 | 3978.02 | 3975.04 | 3975.39 | 15.10 | 60036.28 | 3976.18 2014-06-02 19:59:00 | 3975.39 | 3978.00 | 3974.19 | 3976.00 | 15.54 | 61787.91 | 3976.06 2014-06-02 20:00:00 | 3975.80 | 3979.00 | 3975.80 | 3977.15 | 12.78 | 50830.40 | 3978.59 2014-06-02 20:01:00 | 3977.79 | 3980.00 | 3977.33 | 3978.05 | 24.10 | 95876.64 | 3978.45 2014-06-02 20:02:00 | 3978.05 | 3978.05 | 3977.43 | 3977.52 | 1.42 | 5640.49 | 3977.78 2014-06-02 20:03:00 | 3977.52 | 3977.73 | 3975.86 | 3975.94 | 18.62 | 74050.91 | 3976.31 2014-06-02 20:04:00 | 3975.92 | 3975.92 | 3974.12 | 3974.12 | 10.71 | 42585.50 | 3975.49 2014-06-02 20:05:00 | 3975.72 | 3975.94 | 3975.15 | 3975.94 | 21.32 | 84762.41 | 3975.91 2014-06-02 20:06:00 | 3975.94 | 3978.02 | 3975.86 | 3976.08 | 11.58 | 46070.75 | 3977.79 2014-06-02 20:07:00 | 3976.20 | 3977.56 | 3976.20 | 3976.72 | 22.94 | 91212.46 | 3976.82 2014-06-02 20:08:00 | 3977.46 | 3977.46 | 3976.24 | 3976.96 | 0.73 | 2891.22 | 3976.92 2014-06-02 20:09:00 | 3976.96 | 3979.49 | 3976.22 | 3979.49 | 12.48 | 49636.34 | 3976.95 2014-06-02 20:10:00 | 3979.49 | 3979.49 | 3976.12 | 3977.17 | 7.65 | 30441.09 | 3978.19 2014-06-02 20:11:00 | 3977.53 | 3978.98 | 3977.53 | 3978.98 | 0.14 | 556.89 | 3977.77 2014-06-02 20:12:00 | 3978.90 | 3981.80 | 3978.90 | 3981.80 | 56.63 | 225395.76 | 3979.87 2014-06-02 20:13:00 | 3981.90 | 3985.00 | 3980.19 | 3984.00 | 40.71 | 162136.26 | 3982.32 2014-06-02 20:14:00 | 3984.00 | 3985.00 | 3983.00 | 3983.77 | 41.00 | 163366.69 | 3984.55 2014-06-02 20:15:00 | 3983.84 | 3983.85 | 3981.10 | 3982.00 | 51.81 | 206324.93 | 3982.41 2014-06-02 20:16:00 | 3982.00 | 3985.20 | 3981.98 | 3982.00 | 47.12 | 187701.06 | 3983.89 2014-06-02 20:17:00 | 3982.00 | 3982.95 | 3982.00 | 3982.12 | 5.76 | 22933.22 | 3982.15 2014-06-02 20:18:00 | 3982.12 | 3982.28 | 3977.01 | 3977.96 | 12.66 | 50387.30 | 3978.78 2014-06-02 20:19:00 | 3977.96 | 3980.97 | 3977.96 | 3980.97 | 11.08 | 44103.57 | 3979.75 2014-06-02 20:20:00 | 3979.28 | 3983.30 | 3979.00 | 3983.30 | 24.00 | 95514.81 | 3979.95 2014-06-02 20:21:00 | 3982.00 | 3989.00 | 3981.92 | 3987.00 | 74.33 | 296334.00 | 3986.79 2014-06-02 20:22:00 | 3987.97 | 3989.88 | 3987.03 | 3989.82 | 36.46 | 145403.94 | 3988.37 2014-06-02 20:23:00 | 3989.77 | 3992.07 | 3985.00 | 3988.98 | 42.91 | 171198.42 | 3990.17 2014-06-02 20:24:00 | 3988.16 | 3993.00 | 3987.99 | 3991.21 | 31.27 | 124778.77 | 3990.62 2014-06-02 20:25:00 | 3991.24 | 3992.97 | 3990.00 | 3992.62 | 18.10 | 72255.77 | 3991.15 2014-06-02 20:26:00 | 3991.20 | 3992.52 | 3990.00 | 3990.29 | 43.28 | 172747.42 | 3991.02 2014-06-02 20:27:00 | 3991.94 | 3992.88 | 3989.04 | 3989.82 | 50.56 | 201738.03 | 3990.47 2014-06-02 20:28:00 | 3989.77 | 3994.00 | 3989.76 | 3993.98 | 44.83 | 178999.12 | 3992.66 2014-06-02 20:29:00 | 3993.34 | 3994.25 | 3992.93 | 3994.13 | 11.92 | 47624.35 | 3993.99 2014-06-02 20:30:00 | 3994.14 | 3994.14 | 3990.36 | 3990.36 | 17.01 | 67920.79 | 3992.52 2014-06-02 20:31:00 | 3992.00 | 3992.97 | 3988.38 | 3988.38 | 29.17 | 116400.92 | 3990.71 2014-06-02 20:32:00 | 3991.75 | 3992.99 | 3989.97 | 3992.86 | 23.18 | 92525.59 | 3991.61 2014-06-02 20:33:00 | 3992.86 | 3993.54 | 3992.10 | 3993.54 | 8.71 | 34764.94 | 3993.22 2014-06-02 20:34:00 | 3993.35 | 3993.54 | 3989.00 | 3992.90 | 28.21 | 112621.97 | 3992.98 2014-06-02 20:35:00 | 3993.54 | 3993.90 | 3992.17 | 3993.54 | 13.19 | 52665.82 | 3993.47 2014-06-02 20:36:00 | 3993.54 | 3995.97 | 3992.58 | 3995.97 | 28.50 | 113823.04 | 3994.35 2014-06-02 20:37:00 | 3995.99 | 3996.80 | 3995.02 | 3996.60 | 18.55 | 74138.24 | 3996.02 2014-06-02 20:38:00 | 3996.60 | 3998.00 | 3995.33 | 3998.00 | 37.28 | 148989.17 | 3996.92 2014-06-02 20:39:00 | 3998.00 | 4001.98 | 3996.62 | 4001.09 | 123.60 | 494317.60 | 3999.40 2014-06-02 20:40:00 | 4001.09 | 4009.00 | 4001.09 | 4007.89 | 20.44 | 81862.02 | 4004.21 2014-06-02 20:41:00 | 4006.30 | 4009.90 | 4006.30 | 4009.02 | 31.35 | 125663.65 | 4008.92 2014-06-02 20:42:00 | 4009.73 | 4009.90 | 4009.00 | 4009.90 | 43.96 | 176257.30 | 4009.77 2014-06-02 20:43:00 | 4009.90 | 4012.02 | 4008.42 | 4011.12 | 43.74 | 175399.56 | 4010.05 2014-06-02 20:44:00 | 4012.02 | 4018.65 | 4011.12 | 4018.62 | 17.95 | 72059.07 | 4014.88 2014-06-02 20:45:00 | 4018.00 | 4022.07 | 4016.95 | 4022.07 | 60.12 | 241678.69 | 4019.80 2014-06-02 20:46:00 | 4022.07 | 4029.00 | 4020.06 | 4024.97 | 61.13 | 246000.60 | 4024.35 2014-06-02 20:47:00 | 4021.82 | 4024.97 | 4011.01 | 4023.13 | 40.48 | 162743.51 | 4019.95 2014-06-02 20:48:00 | 4024.35 | 4030.00 | 4023.10 | 4027.11 | 58.93 | 237353.97 | 4027.80 2014-06-02 20:49:00 | 4027.22 | 4030.98 | 4027.11 | 4030.07 | 55.08 | 221947.99 | 4029.78 2014-06-02 20:50:00 | 4030.07 | 4031.00 | 4012.00 | 4020.00 | 45.31 | 182437.59 | 4026.61 2014-06-02 20:51:00 | 4020.00 | 4025.05 | 4013.46 | 4025.05 | 36.91 | 148369.00 | 4020.08 2014-06-02 20:52:00 | 4025.08 | 4026.97 | 4024.00 | 4026.62 | 15.14 | 60962.32 | 4025.51 2014-06-02 20:53:00 | 4025.00 | 4026.45 | 4021.71 | 4023.92 | 24.53 | 98734.34 | 4024.39 2014-06-02 20:54:00 | 4022.13 | 4024.55 | 4018.08 | 4020.10 | 34.66 | 139364.90 | 4021.26 2014-06-02 20:55:00 | 4020.10 | 4022.00 | 4005.57 | 4015.00 | 41.57 | 166978.35 | 4016.80 2014-06-02 20:56:00 | 4014.77 | 4015.14 | 3991.02 | 3997.62 | 41.03 | 164473.89 | 4008.53 2014-06-02 20:57:00 | 3994.00 | 3999.95 | 3989.51 | 3991.98 | 108.82 | 434416.96 | 3992.25 2014-06-02 20:58:00 | 3989.59 | 3992.01 | 3982.00 | 3984.00 | 34.14 | 136058.17 | 3985.88 2014-06-02 20:59:00 | 3984.00 | 4009.58 | 3984.00 | 3991.00 | 53.63 | 213800.29 | 3986.95 2014-06-02 21:00:00 | 3994.00 | 4002.24 | 3993.99 | 3997.98 | 23.28 | 93095.44 | 3999.12 2014-06-02 21:01:00 | 3997.97 | 4007.96 | 3996.10 | 4007.44 | 47.49 | 190065.46 | 4002.64 2014-06-02 21:02:00 | 4007.44 | 4010.00 | 4004.10 | 4009.96 | 42.69 | 171053.74 | 4006.97 2014-06-02 21:03:00 | 4008.18 | 4012.71 | 4007.44 | 4011.87 | 47.42 | 190174.29 | 4010.25 2014-06-02 21:04:00 | 4010.58 | 4016.72 | 4009.98 | 4015.03 | 25.32 | 101601.39 | 4013.49 2014-06-02 21:05:00 | 4016.00 | 4022.70 | 4016.00 | 4020.87 | 26.69 | 107279.79 | 4019.02 2014-06-02 21:06:00 | 4019.26 | 4020.83 | 4009.09 | 4015.89 | 58.71 | 235662.60 | 4014.08 2014-06-02 21:07:00 | 4012.00 | 4022.65 | 4012.00 | 4022.01 | 75.55 | 303711.97 | 4019.91 2014-06-02 21:08:00 | 4024.00 | 4033.00 | 4019.00 | 4022.04 | 72.14 | 290266.78 | 4023.88 2014-06-02 21:09:00 | 4022.02 | 4026.66 | 4020.00 | 4022.01 | 36.41 | 146422.04 | 4021.26 2014-06-02 21:10:00 | 4022.01 | 4026.08 | 4020.14 | 4024.12 | 39.46 | 158811.04 | 4024.30 2014-06-02 21:11:00 | 4026.00 | 4027.00 | 4024.14 | 4026.19 | 31.78 | 127946.67 | 4025.76 2014-06-02 21:12:00 | 4027.00 | 4030.15 | 4026.19 | 4027.98 | 44.37 | 178726.79 | 4027.92 2014-06-02 21:13:00 | 4027.95 | 4032.71 | 4019.73 | 4021.65 | 23.09 | 92870.95 | 4022.48 2014-06-02 21:14:00 | 4021.00 | 4025.00 | 4020.98 | 4023.03 | 26.20 | 105399.31 | 4022.26 2014-06-02 21:15:00 | 4023.08 | 4027.89 | 4023.08 | 4027.41 | 10.61 | 42699.23 | 4024.05 2014-06-02 21:16:00 | 4027.46 | 4030.00 | 4026.43 | 4028.01 | 32.30 | 130099.82 | 4028.36 2014-06-02 21:17:00 | 4027.98 | 4029.28 | 4026.00 | 4027.90 | 18.74 | 75453.55 | 4026.98 2014-06-02 21:18:00 | 4027.86 | 4029.25 | 4025.00 | 4026.99 | 23.80 | 95830.21 | 4026.48 2014-06-02 21:19:00 | 4027.95 | 4028.39 | 4025.00 | 4025.00 | 80.58 | 324386.36 | 4025.39 2014-06-02 21:20:00 | 4025.02 | 4025.10 | 4021.00 | 4024.00 | 57.87 | 232908.93 | 4024.69 2014-06-02 21:21:00 | 4023.95 | 4024.00 | 4022.70 | 4023.67 | 2.95 | 11874.23 | 4023.80 2014-06-02 21:22:00 | 4023.85 | 4029.99 | 4022.40 | 4026.97 | 4.64 | 18684.49 | 4025.09 2014-06-02 21:23:00 | 4026.97 | 4030.10 | 4026.97 | 4030.10 | 15.20 | 61251.86 | 4028.67 2014-06-02 21:24:00 | 4031.00 | 4035.00 | 4025.38 | 4031.89 | 80.01 | 322652.63 | 4032.55 2014-06-02 21:25:00 | 4033.00 | 4035.00 | 4032.75 | 4035.00 | 34.20 | 137975.23 | 4034.36 2014-06-02 21:26:00 | 4035.00 | 4035.11 | 4030.31 | 4034.57 | 28.99 | 116981.34 | 4034.81 2014-06-02 21:27:00 | 4034.57 | 4038.22 | 4033.98 | 4034.65 | 20.57 | 83000.80 | 4034.65 2014-06-02 21:28:00 | 4035.07 | 4040.00 | 4035.07 | 4039.86 | 64.08 | 258798.28 | 4038.80 2014-06-02 21:29:00 | 4039.91 | 4041.00 | 4038.06 | 4040.09 | 63.72 | 257413.07 | 4040.01 2014-06-02 21:30:00 | 4041.00 | 4050.00 | 4040.14 | 4043.52 | 89.20 | 360997.14 | 4046.87 2014-06-02 21:31:00 | 4043.54 | 4047.92 | 4043.54 | 4046.03 | 28.09 | 113670.97 | 4046.24 2014-06-02 21:32:00 | 4046.00 | 4049.75 | 4046.00 | 4048.97 | 16.53 | 66910.98 | 4046.87 2014-06-02 21:33:00 | 4048.60 | 4048.60 | 4048.00 | 4048.56 | 8.53 | 34544.15 | 4048.30 2014-06-02 21:34:00 | 4048.57 | 4048.57 | 4045.00 | 4047.00 | 38.29 | 154947.94 | 4046.69 2014-06-02 21:35:00 | 4047.63 | 4048.05 | 4046.97 | 4048.05 | 19.54 | 79088.62 | 4047.52 2014-06-02 21:36:00 | 4048.08 | 4049.00 | 4048.04 | 4049.00 | 16.97 | 68714.27 | 4048.92 2014-06-02 21:37:00 | 4048.99 | 4052.77 | 4048.97 | 4051.33 | 124.22 | 503091.65 | 4049.94 2014-06-02 21:38:00 | 4051.33 | 4057.05 | 4051.33 | 4057.05 | 64.50 | 261518.80 | 4054.74 2014-06-02 21:39:00 | 4056.87 | 4057.96 | 4053.04 | 4055.83 | 81.86 | 332035.13 | 4056.28 2014-06-02 21:40:00 | 4055.83 | 4060.00 | 4055.00 | 4058.00 | 52.36 | 212503.77 | 4058.67 2014-06-02 21:41:00 | 4058.02 | 4062.00 | 4058.01 | 4061.01 | 57.35 | 232842.20 | 4059.74 2014-06-02 21:42:00 | 4061.01 | 4061.98 | 4056.69 | 4057.98 | 72.36 | 293735.31 | 4059.08 2014-06-02 21:43:00 | 4057.98 | 4057.99 | 4046.00 | 4050.00 | 46.15 | 187078.28 | 4054.14 2014-06-02 21:44:00 | 4052.00 | 4052.00 | 4044.52 | 4045.03 | 61.50 | 249025.05 | 4049.12 2014-06-02 21:45:00 | 4045.03 | 4048.89 | 4045.03 | 4048.82 | 20.50 | 82950.26 | 4046.55 2014-06-02 21:46:00 | 4047.11 | 4050.14 | 4047.11 | 4050.05 | 30.94 | 125279.18 | 4049.10 2014-06-02 21:47:00 | 4050.14 | 4057.00 | 4050.08 | 4057.00 | 22.69 | 91961.65 | 4052.78 2014-06-02 21:48:00 | 4057.00 | 4057.15 | 4055.00 | 4057.11 | 18.45 | 74848.22 | 4055.93 2014-06-02 21:49:00 | 4056.84 | 4057.15 | 4056.01 | 4057.15 | 44.69 | 181280.83 | 4056.68 2014-06-02 21:50:00 | 4057.12 | 4068.88 | 4057.12 | 4060.98 | 58.87 | 239103.50 | 4061.69 2014-06-02 21:51:00 | 4062.00 | 4062.00 | 4058.04 | 4060.10 | 36.08 | 146478.80 | 4060.17 2014-06-02 21:52:00 | 4060.10 | 4060.17 | 4056.48 | 4060.17 | 57.61 | 233865.43 | 4059.60 2014-06-02 21:53:00 | 4060.68 | 4068.80 | 4060.68 | 4065.02 | 36.70 | 149181.32 | 4064.66 2014-06-02 21:54:00 | 4065.00 | 4068.80 | 4061.00 | 4068.78 | 42.24 | 171734.67 | 4065.78 2014-06-02 21:55:00 | 4068.78 | 4069.97 | 4068.00 | 4069.88 | 68.20 | 277524.91 | 4069.10 2014-06-02 21:56:00 | 4069.88 | 4073.02 | 4068.71 | 4069.97 | 165.43 | 673331.95 | 4070.19 2014-06-02 21:57:00 | 4069.95 | 4073.02 | 4066.00 | 4073.02 | 140.97 | 573800.18 | 4070.43 2014-06-02 21:58:00 | 4070.00 | 4070.00 | 4063.04 | 4067.05 | 77.46 | 315114.69 | 4068.04 2014-06-02 21:59:00 | 4067.91 | 4068.70 | 4065.00 | 4068.03 | 38.08 | 154849.56 | 4066.43 2014-06-02 22:00:00 | 4068.68 | 4086.64 | 4068.68 | 4084.98 | 143.31 | 584351.54 | 4077.51 2014-06-02 22:01:00 | 4082.00 | 4091.00 | 4082.00 | 4088.00 | 101.51 | 414972.38 | 4087.91 2014-06-02 22:02:00 | 4087.71 | 4091.00 | 4087.00 | 4090.04 | 57.14 | 233648.97 | 4089.20 2014-06-02 22:03:00 | 4090.00 | 4091.00 | 4088.00 | 4088.94 | 117.63 | 481129.13 | 4090.09 2014-06-02 22:04:00 | 4088.27 | 4090.00 | 4085.00 | 4088.13 | 41.25 | 168625.31 | 4087.89 2014-06-02 22:05:00 | 4089.00 | 4095.00 | 4084.97 | 4088.00 | 112.15 | 458422.36 | 4087.73 2014-06-02 22:06:00 | 4087.97 | 4095.00 | 4086.43 | 4095.00 | 35.00 | 143230.47 | 4092.77 2014-06-02 22:07:00 | 4095.02 | 4100.00 | 4095.00 | 4098.03 | 147.40 | 604036.95 | 4097.97 2014-06-02 22:08:00 | 4098.06 | 4099.99 | 4093.41 | 4097.10 | 44.25 | 181332.99 | 4097.55 2014-06-02 22:09:00 | 4097.10 | 4097.95 | 4095.00 | 4096.00 | 26.35 | 107921.14 | 4096.30 2014-06-02 22:10:00 | 4096.00 | 4096.00 | 4093.35 | 4094.99 | 41.62 | 170455.92 | 4095.14 2014-06-02 22:11:00 | 4094.96 | 4095.00 | 4083.00 | 4083.00 | 50.32 | 205739.33 | 4088.78 2014-06-02 22:12:00 | 4082.34 | 4089.79 | 4081.44 | 4082.91 | 56.17 | 229397.97 | 4083.85 2014-06-02 22:13:00 | 4082.91 | 4084.00 | 4080.00 | 4080.00 | 44.80 | 182861.87 | 4082.10 2014-06-02 22:14:00 | 4079.98 | 4080.00 | 4070.00 | 4076.04 | 38.76 | 157979.16 | 4076.04 2014-06-02 22:15:00 | 4076.04 | 4077.40 | 4072.75 | 4074.42 | 33.36 | 135945.49 | 4074.86 2014-06-02 22:16:00 | 4074.16 | 4074.48 | 4067.07 | 4068.97 | 53.27 | 216881.46 | 4071.36 2014-06-02 22:17:00 | 4068.04 | 4074.48 | 4066.90 | 4072.93 | 33.87 | 137808.91 | 4069.36 2014-06-02 22:18:00 | 4072.93 | 4090.04 | 4071.13 | 4089.00 | 85.20 | 347671.51 | 4080.70 2014-06-02 22:19:00 | 4087.97 | 4092.02 | 4085.97 | 4090.76 | 61.51 | 251499.26 | 4089.02 2014-06-02 22:20:00 | 4090.35 | 4091.95 | 4088.00 | 4088.03 | 13.23 | 54104.49 | 4089.53 2014-06-02 22:21:00 | 4088.03 | 4089.86 | 4087.97 | 4089.41 | 29.50 | 120595.21 | 4088.11 2014-06-02 22:22:00 | 4089.41 | 4089.41 | 4088.16 | 4089.41 | 16.48 | 67390.68 | 4088.99 2014-06-02 22:23:00 | 4089.07 | 4089.41 | 4085.00 | 4086.39 | 34.37 | 140459.75 | 4086.70 2014-06-02 22:24:00 | 4087.00 | 4089.41 | 4087.00 | 4089.41 | 16.07 | 65681.02 | 4088.45 2014-06-02 22:25:00 | 4089.41 | 4094.07 | 4089.41 | 4092.00 | 31.99 | 130839.71 | 4090.27 2014-06-02 22:26:00 | 4092.90 | 4094.00 | 4092.10 | 4093.75 | 17.93 | 73410.88 | 4093.62 2014-06-02 22:27:00 | 4093.19 | 4094.88 | 4092.46 | 4093.52 | 25.57 | 104663.45 | 4093.53 2014-06-02 22:28:00 | 4093.55 | 4094.00 | 4084.74 | 4084.74 | 27.61 | 112975.91 | 4091.85 2014-06-02 22:29:00 | 4085.63 | 4090.74 | 4079.97 | 4082.76 | 35.64 | 145556.70 | 4084.20 2014-06-02 22:30:00 | 4082.73 | 4084.76 | 4079.94 | 4083.00 | 18.23 | 74437.14 | 4082.77 2014-06-02 22:31:00 | 4082.20 | 4085.00 | 4081.16 | 4085.00 | 61.57 | 251389.68 | 4082.92 2014-06-02 22:32:00 | 4083.03 | 4087.00 | 4079.00 | 4081.44 | 52.45 | 214019.82 | 4080.84 2014-06-02 22:33:00 | 4081.44 | 4086.72 | 4081.44 | 4086.71 | 5.87 | 23966.07 | 4084.20 2014-06-02 22:34:00 | 4087.00 | 4087.00 | 4084.08 | 4087.00 | 28.84 | 117853.57 | 4086.32 2014-06-02 22:35:00 | 4087.38 | 4092.00 | 4087.38 | 4092.00 | 51.42 | 210286.53 | 4089.43 2014-06-02 22:36:00 | 4092.06 | 4095.00 | 4090.00 | 4090.03 | 104.44 | 427422.92 | 4092.56 2014-06-02 22:37:00 | 4090.09 | 4091.88 | 4088.00 | 4088.00 | 23.63 | 96658.87 | 4091.03 2014-06-02 22:38:00 | 4089.00 | 4089.00 | 4084.89 | 4084.92 | 22.22 | 90807.14 | 4086.36 2014-06-02 22:39:00 | 4084.97 | 4084.97 | 4081.44 | 4084.00 | 62.39 | 254794.60 | 4083.64 2014-06-02 22:40:00 | 4084.10 | 4091.00 | 4084.10 | 4088.18 | 35.97 | 147073.50 | 4089.24 2014-06-02 22:41:00 | 4089.85 | 4089.85 | 4088.03 | 4089.36 | 17.64 | 72121.51 | 4088.98 2014-06-02 22:42:00 | 4089.36 | 4092.00 | 4089.35 | 4092.00 | 31.66 | 129498.96 | 4090.30 2014-06-02 22:43:00 | 4091.00 | 4092.97 | 4088.97 | 4088.97 | 44.33 | 181322.41 | 4090.66 2014-06-02 22:44:00 | 4088.06 | 4088.06 | 4086.08 | 4086.13 | 27.73 | 113329.04 | 4087.32 2014-06-02 22:45:00 | 4086.14 | 4090.00 | 4086.00 | 4088.48 | 24.64 | 100714.67 | 4087.61 2014-06-02 22:46:00 | 4088.19 | 4089.66 | 4087.90 | 4088.00 | 16.72 | 68340.29 | 4088.07 2014-06-02 22:47:00 | 4088.00 | 4089.12 | 4086.58 | 4088.71 | 28.90 | 118163.34 | 4088.27 2014-06-02 22:48:00 | 4088.72 | 4091.89 | 4088.03 | 4091.26 | 55.70 | 227830.17 | 4090.01 2014-06-02 22:49:00 | 4090.04 | 4100.00 | 4090.04 | 4098.00 | 224.52 | 920119.71 | 4098.24 2014-06-02 22:50:00 | 4098.04 | 4115.98 | 4098.04 | 4108.05 | 180.90 | 742761.15 | 4105.92 2014-06-02 22:51:00 | 4108.05 | 4110.00 | 4099.99 | 4109.99 | 109.12 | 448022.06 | 4105.77 2014-06-02 22:52:00 | 4109.96 | 4112.13 | 4104.87 | 4105.00 | 103.73 | 426218.97 | 4109.05 2014-06-02 22:53:00 | 4105.00 | 4111.00 | 4105.00 | 4111.00 | 87.34 | 358901.86 | 4109.25 2014-06-02 22:54:00 | 4111.00 | 4130.04 | 4111.00 | 4120.00 | 158.45 | 652359.85 | 4117.21 2014-06-02 22:55:00 | 4120.92 | 4135.71 | 4120.00 | 4135.05 | 137.83 | 568829.89 | 4126.98 2014-06-02 22:56:00 | 4132.00 | 4135.00 | 4124.36 | 4131.43 | 94.41 | 389971.25 | 4130.66 2014-06-02 22:57:00 | 4129.94 | 4130.44 | 4125.38 | 4130.44 | 63.73 | 263167.12 | 4129.67 2014-06-02 22:58:00 | 4130.39 | 4143.00 | 4130.39 | 4139.02 | 85.30 | 352975.88 | 4138.00 2014-06-02 22:59:00 | 4139.02 | 4140.41 | 4130.40 | 4135.02 | 68.37 | 282842.45 | 4137.06 2014-06-02 23:00:00 | 4136.00 | 4137.63 | 4134.68 | 4134.70 | 59.51 | 246075.13 | 4135.16 2014-06-02 23:01:00 | 4135.00 | 4135.00 | 4125.00 | 4126.00 | 41.13 | 169828.23 | 4128.86 2014-06-02 23:02:00 | 4127.00 | 4127.00 | 4099.99 | 4119.94 | 86.55 | 355963.37 | 4113.00 2014-06-02 23:03:00 | 4118.03 | 4119.89 | 4100.00 | 4100.10 | 79.80 | 327775.36 | 4107.51 2014-06-02 23:04:00 | 4105.83 | 4116.99 | 4100.00 | 4112.64 | 79.06 | 324792.22 | 4108.17 2014-06-02 23:05:00 | 4112.64 | 4114.17 | 4111.00 | 4113.98 | 60.81 | 250099.89 | 4113.15 2014-06-02 23:06:00 | 4113.97 | 4122.96 | 4104.00 | 4112.97 | 78.52 | 322801.27 | 4111.02 2014-06-02 23:07:00 | 4112.97 | 4120.00 | 4109.00 | 4110.00 | 144.47 | 594146.19 | 4112.62 2014-06-02 23:08:00 | 4109.97 | 4110.00 | 4045.00 | 4090.00 | 227.27 | 928895.12 | 4087.17 2014-06-02 23:09:00 | 4089.95 | 4089.95 | 4052.43 | 4083.02 | 171.57 | 699538.99 | 4077.33 2014-06-02 23:10:00 | 4083.75 | 4096.07 | 4083.02 | 4090.90 | 138.14 | 565175.76 | 4091.27 2014-06-02 23:11:00 | 4093.00 | 4094.31 | 4086.97 | 4091.53 | 65.91 | 269595.33 | 4090.36 2014-06-02 23:12:00 | 4090.05 | 4091.72 | 4087.02 | 4087.02 | 25.45 | 104076.12 | 4090.08 2014-06-02 23:13:00 | 4087.02 | 4093.02 | 4086.72 | 4093.00 | 83.65 | 342015.92 | 4088.51 2014-06-02 23:14:00 | 4093.00 | 4105.00 | 4087.00 | 4105.00 | 97.69 | 399981.96 | 4094.23 2014-06-02 23:15:00 | 4107.00 | 4116.10 | 4100.58 | 4105.00 | 83.24 | 341977.59 | 4108.48 2014-06-02 23:16:00 | 4103.00 | 4110.02 | 4099.00 | 4102.23 | 92.87 | 381039.27 | 4103.06 2014-06-02 23:17:00 | 4102.20 | 4102.20 | 4095.04 | 4100.00 | 130.85 | 536415.24 | 4099.47 2014-06-02 23:18:00 | 4096.38 | 4102.00 | 4096.38 | 4101.03 | 30.62 | 125502.53 | 4098.84 2014-06-02 23:19:00 | 4101.50 | 4105.00 | 4098.98 | 4100.97 | 35.05 | 143797.16 | 4102.86 2014-06-02 23:20:00 | 4100.95 | 4100.95 | 4072.00 | 4093.02 | 107.28 | 438839.49 | 4090.75 2014-06-02 23:21:00 | 4093.73 | 4093.73 | 4081.02 | 4088.95 | 65.88 | 269389.50 | 4089.16 2014-06-02 23:22:00 | 4088.95 | 4092.00 | 4087.06 | 4090.00 | 60.44 | 247214.13 | 4090.38 2014-06-02 23:23:00 | 4090.00 | 4090.68 | 4087.90 | 4088.37 | 15.48 | 63297.43 | 4088.98 2014-06-02 23:24:00 | 4088.65 | 4090.00 | 4088.00 | 4089.00 | 28.13 | 115010.32 | 4088.96 2014-06-02 23:25:00 | 4089.00 | 4089.90 | 4088.90 | 4089.72 | 12.64 | 51675.54 | 4089.23 2014-06-02 23:26:00 | 4089.72 | 4100.00 | 4089.04 | 4099.02 | 96.59 | 395408.48 | 4093.81 2014-06-02 23:27:00 | 4100.00 | 4106.00 | 4100.00 | 4106.00 | 50.86 | 208710.42 | 4103.38 2014-06-02 23:28:00 | 4106.00 | 4106.00 | 4101.01 | 4102.45 | 48.19 | 197723.79 | 4102.83 2014-06-02 23:29:00 | 4102.45 | 4103.00 | 4099.02 | 4100.00 | 38.87 | 159366.51 | 4100.09 2014-06-02 23:30:00 | 4099.99 | 4104.00 | 4099.96 | 4104.00 | 40.74 | 167047.75 | 4100.64 2014-06-02 23:31:00 | 4103.07 | 4109.08 | 4103.07 | 4107.10 | 36.37 | 149349.94 | 4106.29 2014-06-02 23:32:00 | 4107.07 | 4108.00 | 4093.00 | 4100.02 | 37.63 | 154426.23 | 4103.37 2014-06-02 23:33:00 | 4100.00 | 4100.00 | 4095.65 | 4095.67 | 25.03 | 102545.31 | 4097.06 2014-06-02 23:34:00 | 4096.95 | 4097.06 | 4092.00 | 4093.04 | 45.07 | 184569.29 | 4094.81 2014-06-02 23:35:00 | 4093.05 | 4097.94 | 4092.00 | 4096.01 | 25.63 | 104911.51 | 4093.95 2014-06-02 23:36:00 | 4096.05 | 4102.00 | 4096.05 | 4100.10 | 75.69 | 310344.41 | 4100.37 2014-06-02 23:37:00 | 4100.12 | 4100.79 | 4099.97 | 4099.97 | 29.30 | 120128.17 | 4100.22 2014-06-02 23:38:00 | 4099.03 | 4103.00 | 4099.00 | 4101.93 | 107.13 | 439357.15 | 4101.16 2014-06-02 23:39:00 | 4102.32 | 4103.01 | 4101.26 | 4102.13 | 14.91 | 61173.80 | 4102.32 2014-06-02 23:40:00 | 4101.00 | 4102.43 | 4100.02 | 4100.04 | 22.32 | 91513.93 | 4100.27 2014-06-02 23:41:00 | 4100.04 | 4100.36 | 4096.00 | 4096.15 | 95.18 | 390209.71 | 4099.62 2014-06-02 23:42:00 | 4096.19 | 4096.19 | 4094.08 | 4094.13 | 7.02 | 28729.46 | 4095.43 2014-06-02 23:43:00 | 4094.13 | 4095.85 | 4093.05 | 4094.95 | 17.65 | 72287.63 | 4094.69 2014-06-02 23:44:00 | 4093.94 | 4101.02 | 4093.94 | 4101.00 | 63.25 | 259211.39 | 4098.46 2014-06-02 23:45:00 | 4101.02 | 4101.57 | 4094.24 | 4096.02 | 23.35 | 95720.59 | 4098.86 2014-06-02 23:46:00 | 4096.76 | 4097.34 | 4096.00 | 4097.28 | 42.70 | 174944.12 | 4096.67 2014-06-02 23:47:00 | 4098.00 | 4102.00 | 4097.03 | 4100.00 | 54.79 | 224633.73 | 4099.90 2014-06-02 23:48:00 | 4100.56 | 4108.03 | 4099.03 | 4107.83 | 82.12 | 336850.52 | 4102.03 2014-06-02 23:49:00 | 4105.44 | 4115.03 | 4105.44 | 4115.00 | 77.97 | 320592.02 | 4111.95 2014-06-02 23:50:00 | 4115.00 | 4115.03 | 4109.97 | 4109.98 | 55.45 | 228041.39 | 4112.86 2014-06-02 23:51:00 | 4109.98 | 4115.00 | 4109.98 | 4113.05 | 39.90 | 164096.90 | 4113.12 2014-06-02 23:52:00 | 4113.10 | 4115.00 | 4108.00 | 4109.05 | 73.88 | 303695.94 | 4110.89 2014-06-02 23:53:00 | 4109.05 | 4112.00 | 4109.05 | 4111.14 | 44.11 | 181296.25 | 4110.28 2014-06-02 23:54:00 | 4112.79 | 4119.00 | 4112.79 | 4116.03 | 66.62 | 274238.21 | 4116.70 2014-06-02 23:55:00 | 4116.03 | 4116.71 | 4112.98 | 4114.00 | 58.50 | 240690.31 | 4114.36 2014-06-02 23:56:00 | 4114.00 | 4114.00 | 4111.14 | 4112.79 | 29.32 | 120574.54 | 4112.08 2014-06-02 23:57:00 | 4111.13 | 4112.55 | 4111.13 | 4112.02 | 15.73 | 64681.80 | 4112.26 2014-06-02 23:58:00 | 4112.02 | 4112.39 | 4110.00 | 4111.87 | 22.06 | 90695.80 | 4110.76 2014-06-02 23:59:00 | 4111.82 | 4113.02 | 4110.43 | 4113.00 | 41.14 | 169165.41 | 4111.94 2014-06-03 00:00:00 | 4112.00 | 4125.00 | 4111.03 | 4115.03 | 64.64 | 266140.74 | 4117.21 2014-06-03 00:01:00 | 4115.03 | 4130.00 | 4112.09 | 4114.99 | 135.51 | 557985.91 | 4117.52 2014-06-03 00:02:00 | 4114.99 | 4115.00 | 4107.53 | 4109.91 | 66.50 | 273368.50 | 4110.80 2014-06-03 00:03:00 | 4109.91 | 4110.00 | 4104.91 | 4107.50 | 97.40 | 400165.21 | 4108.51 2014-06-03 00:04:00 | 4106.00 | 4115.00 | 4104.93 | 4115.00 | 163.62 | 672168.03 | 4108.05 2014-06-03 00:05:00 | 4114.98 | 4120.00 | 4106.90 | 4113.88 | 79.06 | 325240.88 | 4113.85 2014-06-03 00:06:00 | 4113.68 | 4115.00 | 4110.20 | 4111.94 | 42.96 | 176700.77 | 4113.53 2014-06-03 00:07:00 | 4111.91 | 4115.00 | 4111.02 | 4112.03 | 60.98 | 250805.38 | 4112.91 2014-06-03 00:08:00 | 4112.08 | 4112.08 | 4107.01 | 4109.12 | 54.08 | 222227.67 | 4109.47 2014-06-03 00:09:00 | 4107.01 | 4107.01 | 4100.00 | 4104.00 | 62.94 | 258280.50 | 4103.53 2014-06-03 00:10:00 | 4105.53 | 4112.00 | 4102.54 | 4111.04 | 85.74 | 352270.92 | 4108.83 2014-06-03 00:11:00 | 4111.04 | 4112.00 | 4108.00 | 4110.06 | 37.31 | 153351.08 | 4110.52 2014-06-03 00:12:00 | 4110.06 | 4110.16 | 4106.17 | 4110.16 | 64.22 | 263810.49 | 4107.66 2014-06-03 00:13:00 | 4110.16 | 4110.18 | 4108.03 | 4110.00 | 26.65 | 109530.85 | 4109.98 2014-06-03 00:14:00 | 4110.16 | 4111.94 | 4108.13 | 4111.87 | 10.27 | 42208.85 | 4109.12 2014-06-03 00:15:00 | 4110.07 | 4130.00 | 4110.07 | 4127.00 | 125.32 | 516494.99 | 4121.34 2014-06-03 00:16:00 | 4125.16 | 4125.16 | 4114.59 | 4121.97 | 105.97 | 436744.88 | 4121.44 2014-06-03 00:17:00 | 4121.97 | 4127.64 | 4120.00 | 4125.03 | 62.90 | 259339.32 | 4123.04 2014-06-03 00:18:00 | 4126.29 | 4128.02 | 4124.97 | 4125.21 | 59.76 | 246591.97 | 4126.10 2014-06-03 00:19:00 | 4126.64 | 4137.65 | 4126.00 | 4135.00 | 116.60 | 481957.22 | 4133.39 2014-06-03 00:20:00 | 4133.08 | 4147.24 | 4133.07 | 4145.94 | 145.91 | 604182.54 | 4140.79 2014-06-03 00:21:00 | 4145.17 | 4148.90 | 4142.02 | 4144.97 | 138.17 | 572767.02 | 4145.29 2014-06-03 00:22:00 | 4144.00 | 4149.00 | 4140.00 | 4142.92 | 185.85 | 770131.70 | 4143.75 2014-06-03 00:23:00 | 4141.00 | 4143.97 | 4131.32 | 4142.90 | 73.25 | 303275.71 | 4140.28 2014-06-03 00:24:00 | 4141.53 | 4142.73 | 4132.03 | 4141.08 | 89.51 | 370625.93 | 4140.47 2014-06-03 00:25:00 | 4140.98 | 4143.96 | 4139.21 | 4141.81 | 90.06 | 372964.29 | 4141.52 2014-06-03 00:26:00 | 4141.81 | 4144.00 | 4135.00 | 4136.94 | 88.12 | 364853.86 | 4140.61 2014-06-03 00:27:00 | 4136.00 | 4141.00 | 4131.22 | 4133.07 | 85.20 | 352373.46 | 4136.03 2014-06-03 00:28:00 | 4134.03 | 4137.45 | 4134.00 | 4134.00 | 34.74 | 143627.05 | 4134.94 2014-06-03 00:29:00 | 4135.00 | 4136.98 | 4133.00 | 4134.90 | 72.24 | 298731.43 | 4135.03 2014-06-03 00:30:00 | 4133.16 | 4134.00 | 4130.00 | 4132.13 | 69.99 | 289158.30 | 4131.30 2014-06-03 00:31:00 | 4132.13 | 4135.02 | 4130.00 | 4133.00 | 61.14 | 252685.92 | 4133.04 2014-06-03 00:32:00 | 4134.54 | 4135.47 | 4130.00 | 4130.00 | 57.15 | 236252.22 | 4133.82 2014-06-03 00:33:00 | 4131.97 | 4135.02 | 4125.15 | 4135.02 | 78.02 | 322107.11 | 4128.63 2014-06-03 00:34:00 | 4136.00 | 4138.69 | 4125.10 | 4129.95 | 61.69 | 254838.72 | 4131.16 2014-06-03 00:35:00 | 4129.95 | 4130.10 | 4124.90 | 4127.85 | 70.19 | 289649.89 | 4126.71 2014-06-03 00:36:00 | 4127.80 | 4132.00 | 4126.01 | 4129.03 | 95.04 | 392348.95 | 4128.25 2014-06-03 00:37:00 | 4129.05 | 4132.30 | 4127.83 | 4131.59 | 64.82 | 267681.19 | 4129.35 2014-06-03 00:38:00 | 4131.59 | 4131.70 | 4126.01 | 4131.15 | 31.68 | 130814.64 | 4129.64 2014-06-03 00:39:00 | 4131.11 | 4137.00 | 4130.09 | 4135.62 | 32.06 | 132523.32 | 4134.25 2014-06-03 00:40:00 | 4135.62 | 4136.05 | 4130.00 | 4130.00 | 62.58 | 258544.14 | 4131.75 2014-06-03 00:41:00 | 4129.48 | 4130.00 | 4121.88 | 4123.00 | 50.07 | 206588.49 | 4125.83 2014-06-03 00:42:00 | 4124.90 | 4124.91 | 4120.00 | 4122.04 | 72.17 | 297367.40 | 4120.66 2014-06-03 00:43:00 | 4123.00 | 4125.00 | 4122.18 | 4124.85 | 47.98 | 197871.32 | 4123.95 2014-06-03 00:44:00 | 4124.85 | 4125.99 | 4121.04 | 4122.16 | 26.20 | 108030.73 | 4124.10 2014-06-03 00:45:00 | 4121.04 | 4122.73 | 4111.82 | 4111.82 | 34.53 | 142197.78 | 4118.45 2014-06-03 00:46:00 | 4114.74 | 4114.74 | 4106.02 | 4109.85 | 87.05 | 357781.88 | 4110.31 2014-06-03 00:47:00 | 4109.83 | 4109.85 | 4106.08 | 4108.92 | 90.34 | 371116.57 | 4108.13 2014-06-03 00:48:00 | 4108.91 | 4108.91 | 4100.00 | 4100.00 | 147.90 | 607039.51 | 4104.36 2014-06-03 00:49:00 | 4101.37 | 4104.00 | 4098.50 | 4104.00 | 116.00 | 475811.06 | 4101.71 2014-06-03 00:50:00 | 4104.00 | 4107.03 | 4100.00 | 4100.31 | 76.40 | 313502.79 | 4103.65 2014-06-03 00:51:00 | 4101.95 | 4106.97 | 4101.95 | 4105.00 | 59.58 | 244551.74 | 4104.94 2014-06-03 00:52:00 | 4105.00 | 4106.94 | 4098.50 | 4100.00 | 119.15 | 488583.52 | 4100.61 2014-06-03 00:53:00 | 4100.00 | 4109.00 | 4100.00 | 4108.97 | 65.08 | 267084.84 | 4103.95 2014-06-03 00:54:00 | 4108.97 | 4114.03 | 4108.57 | 4110.14 | 59.62 | 245079.45 | 4110.42 2014-06-03 00:55:00 | 4110.14 | 4117.77 | 4110.00 | 4110.00 | 54.50 | 224105.54 | 4112.33 2014-06-03 00:56:00 | 4110.00 | 4110.00 | 4101.00 | 4104.97 | 18.40 | 75540.49 | 4106.13 2014-06-03 00:57:00 | 4101.97 | 4101.97 | 4095.41 | 4097.00 | 50.93 | 208753.59 | 4098.75 2014-06-03 00:58:00 | 4097.00 | 4100.61 | 4096.50 | 4097.85 | 76.50 | 313563.58 | 4098.98 2014-06-03 00:59:00 | 4097.00 | 4097.85 | 4087.86 | 4087.86 | 52.80 | 216164.61 | 4094.03 2014-06-03 01:00:00 | 4089.22 | 4089.25 | 4067.56 | 4076.00 | 137.13 | 559655.58 | 4081.20 2014-06-03 01:01:00 | 4076.00 | 4090.00 | 4075.50 | 4090.00 | 98.93 | 403795.77 | 4081.55 2014-06-03 01:02:00 | 4089.15 | 4096.00 | 4085.00 | 4086.94 | 73.68 | 301326.80 | 4089.45 2014-06-03 01:03:00 | 4086.92 | 4089.94 | 4086.92 | 4088.02 | 47.05 | 192375.98 | 4088.41 2014-06-03 01:04:00 | 4088.02 | 4092.00 | 4086.97 | 4087.38 | 110.84 | 453234.91 | 4089.13 2014-06-03 01:05:00 | 4086.97 | 4087.36 | 4085.15 | 4085.20 | 38.04 | 155435.26 | 4085.99 2014-06-03 01:06:00 | 4085.20 | 4089.70 | 4081.98 | 4083.23 | 60.85 | 248516.76 | 4084.16 2014-06-03 01:07:00 | 4083.23 | 4084.83 | 4074.50 | 4074.98 | 72.37 | 295294.77 | 4080.12 2014-06-03 01:08:00 | 4074.98 | 4079.75 | 4074.50 | 4076.00 | 68.83 | 280522.02 | 4075.64 2014-06-03 01:09:00 | 4076.00 | 4076.00 | 4070.10 | 4073.45 | 41.29 | 168183.28 | 4072.92 2014-06-03 01:10:00 | 4073.45 | 4081.95 | 4073.45 | 4079.00 | 50.71 | 206781.07 | 4078.04 2014-06-03 01:11:00 | 4079.98 | 4080.45 | 4075.06 | 4080.00 | 40.71 | 166051.63 | 4078.59 2014-06-03 01:12:00 | 4079.76 | 4088.00 | 4070.00 | 4080.98 | 117.61 | 479573.92 | 4077.80 2014-06-03 01:13:00 | 4080.98 | 4080.98 | 4077.00 | 4079.86 | 38.12 | 155470.93 | 4078.57 2014-06-03 01:14:00 | 4079.86 | 4079.88 | 4077.00 | 4078.89 | 43.50 | 177418.29 | 4078.49 2014-06-03 01:15:00 | 4078.89 | 4083.21 | 4077.94 | 4083.21 | 88.04 | 359354.29 | 4081.53 2014-06-03 01:16:00 | 4083.97 | 4088.04 | 4080.00 | 4083.95 | 70.01 | 285978.24 | 4084.88 2014-06-03 01:17:00 | 4083.95 | 4084.00 | 4078.00 | 4080.02 | 74.32 | 303251.47 | 4080.40 2014-06-03 01:18:00 | 4080.02 | 4083.00 | 4079.00 | 4083.00 | 68.89 | 281082.07 | 4080.34 2014-06-03 01:19:00 | 4083.06 | 4088.81 | 4082.90 | 4082.95 | 20.96 | 85636.44 | 4086.49 2014-06-03 01:20:00 | 4082.03 | 4082.03 | 4070.00 | 4070.00 | 42.40 | 172791.33 | 4075.65 2014-06-03 01:21:00 | 4070.00 | 4075.48 | 4070.00 | 4070.00 | 80.07 | 326004.95 | 4071.65 2014-06-03 01:22:00 | 4071.98 | 4073.00 | 4065.00 | 4068.00 | 71.80 | 292009.76 | 4067.21 2014-06-03 01:23:00 | 4069.25 | 4073.37 | 4065.00 | 4067.00 | 69.10 | 281222.95 | 4070.09 2014-06-03 01:24:00 | 4067.95 | 4077.00 | 4065.17 | 4075.00 | 85.73 | 349137.51 | 4072.48 2014-06-03 01:25:00 | 4074.18 | 4076.02 | 4073.00 | 4075.00 | 78.89 | 321437.48 | 4074.45 2014-06-03 01:26:00 | 4075.00 | 4076.99 | 4072.10 | 4073.82 | 68.52 | 279152.98 | 4074.27 2014-06-03 01:27:00 | 4072.21 | 4072.91 | 4070.00 | 4072.00 | 22.73 | 92534.21 | 4071.55 2014-06-03 01:28:00 | 4071.00 | 4072.10 | 4070.15 | 4072.10 | 36.34 | 147934.42 | 4071.29 2014-06-03 01:29:00 | 4071.93 | 4076.49 | 4071.93 | 4075.00 | 70.96 | 289071.12 | 4073.49 2014-06-03 01:30:00 | 4074.04 | 4076.88 | 4074.00 | 4075.96 | 63.53 | 258916.54 | 4075.24 2014-06-03 01:31:00 | 4076.00 | 4085.00 | 4075.96 | 4081.77 | 77.86 | 317703.06 | 4080.49 2014-06-03 01:32:00 | 4081.77 | 4081.97 | 4076.01 | 4076.59 | 55.97 | 228258.89 | 4078.09 2014-06-03 01:33:00 | 4076.46 | 4080.00 | 4076.25 | 4079.17 | 26.52 | 108121.80 | 4077.76 2014-06-03 01:34:00 | 4080.00 | 4085.00 | 4079.20 | 4084.00 | 42.81 | 174808.85 | 4083.17 2014-06-03 01:35:00 | 4083.99 | 4086.00 | 4082.30 | 4084.04 | 48.20 | 196885.59 | 4084.42 2014-06-03 01:36:00 | 4084.67 | 4084.67 | 4078.81 | 4079.99 | 27.34 | 111585.38 | 4080.95 2014-06-03 01:37:00 | 4079.99 | 4084.89 | 4078.07 | 4083.00 | 27.94 | 114022.30 | 4080.97 2014-06-03 01:38:00 | 4082.03 | 4083.02 | 4080.97 | 4082.91 | 19.93 | 81370.12 | 4082.59 2014-06-03 01:39:00 | 4083.70 | 4092.10 | 4083.20 | 4092.10 | 48.92 | 199904.44 | 4086.60 2014-06-03 01:40:00 | 4092.10 | 4100.00 | 4092.00 | 4099.56 | 174.35 | 714009.38 | 4095.29 2014-06-03 01:41:00 | 4098.05 | 4107.00 | 4097.01 | 4104.00 | 99.74 | 409260.11 | 4103.31 2014-06-03 01:42:00 | 4104.00 | 4104.55 | 4095.00 | 4095.02 | 40.29 | 165225.32 | 4100.60 2014-06-03 01:43:00 | 4095.97 | 4097.97 | 4094.00 | 4096.13 | 71.20 | 291579.04 | 4095.15 2014-06-03 01:44:00 | 4096.03 | 4100.00 | 4094.40 | 4098.05 | 32.06 | 131387.44 | 4097.66 2014-06-03 01:45:00 | 4098.05 | 4103.00 | 4098.03 | 4102.82 | 43.26 | 177406.23 | 4100.65 2014-06-03 01:46:00 | 4102.00 | 4105.00 | 4101.13 | 4103.04 | 35.22 | 144532.53 | 4103.59 2014-06-03 01:47:00 | 4103.09 | 4107.00 | 4101.12 | 4107.00 | 28.24 | 115883.45 | 4103.09 2014-06-03 01:48:00 | 4106.00 | 4108.96 | 4101.12 | 4104.00 | 56.77 | 233119.90 | 4106.10 2014-06-03 01:49:00 | 4104.00 | 4108.50 | 4103.03 | 4105.12 | 30.89 | 126757.81 | 4104.19 2014-06-03 01:50:00 | 4106.00 | 4106.85 | 4103.01 | 4103.97 | 37.47 | 153791.80 | 4104.84 2014-06-03 01:51:00 | 4103.13 | 4104.94 | 4100.00 | 4100.58 | 29.16 | 119629.46 | 4102.24 2014-06-03 01:52:00 | 4100.58 | 4105.00 | 4099.95 | 4103.06 | 42.04 | 172418.62 | 4101.79 2014-06-03 01:53:00 | 4105.00 | 4120.49 | 4105.00 | 4114.02 | 128.87 | 529907.11 | 4112.05 2014-06-03 01:54:00 | 4115.00 | 4119.97 | 4113.55 | 4113.55 | 122.06 | 502349.57 | 4115.76 2014-06-03 01:55:00 | 4113.65 | 4114.23 | 4108.00 | 4108.00 | 55.93 | 229992.75 | 4112.37 2014-06-03 01:56:00 | 4107.90 | 4111.97 | 4103.88 | 4107.90 | 26.86 | 110278.61 | 4105.68 2014-06-03 01:57:00 | 4107.90 | 4111.97 | 4104.00 | 4110.04 | 32.64 | 134053.27 | 4107.53 2014-06-03 01:58:00 | 4110.04 | 4120.00 | 4110.04 | 4120.00 | 76.22 | 313733.03 | 4116.04 2014-06-03 01:59:00 | 4120.00 | 4120.49 | 4117.00 | 4117.03 | 78.52 | 323435.11 | 4119.35 2014-06-03 02:00:00 | 4117.03 | 4117.03 | 4105.00 | 4105.00 | 71.02 | 291878.08 | 4109.80 2014-06-03 02:01:00 | 4105.00 | 4120.00 | 4104.00 | 4114.99 | 49.51 | 203533.69 | 4111.04 2014-06-03 02:02:00 | 4113.98 | 4114.04 | 4110.00 | 4110.02 | 63.56 | 261273.31 | 4110.79 2014-06-03 02:03:00 | 4110.02 | 4110.04 | 4086.01 | 4107.00 | 113.52 | 465947.38 | 4104.65 2014-06-03 02:04:00 | 4107.00 | 4108.90 | 4100.00 | 4103.85 | 39.32 | 161390.76 | 4104.13 2014-06-03 02:05:00 | 4103.86 | 4103.86 | 4100.00 | 4101.23 | 53.50 | 219391.67 | 4101.16 2014-06-03 02:06:00 | 4102.21 | 4108.04 | 4101.23 | 4104.97 | 45.63 | 187337.49 | 4105.58 2014-06-03 02:07:00 | 4104.97 | 4105.00 | 4100.10 | 4102.39 | 86.55 | 355132.35 | 4103.20 2014-06-03 02:08:00 | 4103.80 | 4103.80 | 4100.00 | 4101.25 | 20.21 | 82901.11 | 4101.78 2014-06-03 02:09:00 | 4101.22 | 4104.00 | 4100.08 | 4101.92 | 105.46 | 432554.06 | 4101.75 2014-06-03 02:10:00 | 4101.01 | 4102.12 | 4101.00 | 4102.04 | 41.80 | 171471.52 | 4101.80 2014-06-03 02:11:00 | 4102.04 | 4103.97 | 4102.00 | 4103.41 | 42.75 | 175387.11 | 4102.81 2014-06-03 02:12:00 | 4102.26 | 4105.10 | 4102.00 | 4102.00 | 73.39 | 301150.92 | 4103.38 2014-06-03 02:13:00 | 4104.00 | 4107.97 | 4102.05 | 4106.92 | 30.07 | 123417.75 | 4104.89 2014-06-03 02:14:00 | 4106.00 | 4109.99 | 4105.00 | 4107.01 | 65.91 | 270688.84 | 4107.26 2014-06-03 02:15:00 | 4106.99 | 4108.97 | 4104.00 | 4104.00 | 47.92 | 196759.08 | 4106.16 2014-06-03 02:16:00 | 4104.10 | 4104.92 | 4102.00 | 4103.88 | 13.50 | 55401.32 | 4102.89 2014-06-03 02:17:00 | 4103.87 | 4104.99 | 4103.04 | 4103.63 | 43.52 | 178618.56 | 4104.00 2014-06-03 02:18:00 | 4103.24 | 4105.00 | 4103.02 | 4104.52 | 40.89 | 167808.49 | 4104.00 2014-06-03 02:19:00 | 4104.04 | 4105.00 | 4103.02 | 4103.10 | 40.69 | 166978.44 | 4104.08 2014-06-03 02:20:00 | 4104.58 | 4104.58 | 4103.00 | 4103.84 | 16.15 | 66291.87 | 4103.74 2014-06-03 02:21:00 | 4103.07 | 4105.00 | 4100.00 | 4102.02 | 67.83 | 278347.34 | 4103.42 2014-06-03 02:22:00 | 4102.02 | 4102.90 | 4102.00 | 4102.88 | 3.74 | 15321.78 | 4102.22 2014-06-03 02:23:00 | 4102.85 | 4104.00 | 4100.01 | 4102.77 | 46.84 | 192149.89 | 4102.26 2014-06-03 02:24:00 | 4102.77 | 4103.00 | 4100.01 | 4100.01 | 26.00 | 106661.00 | 4101.72 2014-06-03 02:25:00 | 4100.01 | 4108.89 | 4091.98 | 4101.00 | 114.31 | 468591.88 | 4099.16 2014-06-03 02:26:00 | 4100.32 | 4101.00 | 4100.00 | 4100.00 | 15.82 | 64879.26 | 4100.57 2014-06-03 02:27:00 | 4099.99 | 4100.54 | 4098.00 | 4098.05 | 20.95 | 85882.68 | 4099.41 2014-06-03 02:28:00 | 4098.97 | 4099.00 | 4095.01 | 4097.87 | 31.36 | 128505.49 | 4097.62 2014-06-03 02:29:00 | 4097.85 | 4098.12 | 4094.88 | 4094.90 | 80.75 | 330781.41 | 4096.26 2014-06-03 02:30:00 | 4094.88 | 4100.03 | 4092.00 | 4100.02 | 62.44 | 255688.23 | 4094.68 2014-06-03 02:31:00 | 4100.05 | 4101.00 | 4096.04 | 4098.75 | 108.36 | 444135.97 | 4098.75 2014-06-03 02:32:00 | 4098.70 | 4104.99 | 4098.48 | 4102.10 | 112.51 | 461384.46 | 4100.79 2014-06-03 02:33:00 | 4104.00 | 4109.00 | 4102.99 | 4105.00 | 61.84 | 253882.77 | 4105.48 2014-06-03 02:34:00 | 4104.95 | 4105.00 | 4101.08 | 4101.08 | 32.59 | 133722.66 | 4102.93 2014-06-03 02:35:00 | 4101.10 | 4102.86 | 4096.00 | 4099.92 | 52.65 | 215841.16 | 4099.31 2014-06-03 02:36:00 | 4100.00 | 4101.10 | 4097.94 | 4098.00 | 37.04 | 151818.13 | 4098.98 2014-06-03 02:37:00 | 4098.02 | 4099.95 | 4097.02 | 4097.02 | 34.34 | 140748.18 | 4098.79 2014-06-03 02:38:00 | 4097.02 | 4098.74 | 4096.97 | 4098.00 | 26.08 | 106850.43 | 4097.34 2014-06-03 02:39:00 | 4097.97 | 4099.07 | 4096.93 | 4099.00 | 28.04 | 114913.70 | 4097.62 2014-06-03 02:40:00 | 4098.96 | 4099.50 | 4098.96 | 4099.00 | 9.99 | 40928.56 | 4099.00 2014-06-03 02:41:00 | 4099.78 | 4099.78 | 4097.08 | 4097.08 | 13.80 | 56576.57 | 4098.56 2014-06-03 02:42:00 | 4097.00 | 4098.86 | 4095.00 | 4096.01 | 9.69 | 39710.57 | 4096.83 2014-06-03 02:43:00 | 4095.00 | 4096.94 | 4095.00 | 4096.06 | 2.65 | 10838.15 | 4096.05 2014-06-03 02:44:00 | 4095.96 | 4095.96 | 4095.00 | 4095.76 | 5.09 | 20839.31 | 4095.78 2014-06-03 02:45:00 | 4095.08 | 4096.05 | 4095.08 | 4096.05 | 6.38 | 26131.66 | 4095.87 2014-06-03 02:46:00 | 4095.92 | 4098.00 | 4095.86 | 4097.04 | 22.25 | 91162.07 | 4096.62 2014-06-03 02:47:00 | 4097.02 | 4097.03 | 4094.96 | 4095.00 | 36.91 | 151185.85 | 4095.85 2014-06-03 02:48:00 | 4095.00 | 4096.00 | 4090.01 | 4090.01 | 33.53 | 137200.63 | 4092.00 2014-06-03 02:49:00 | 4090.02 | 4090.96 | 4084.29 | 4087.03 | 64.42 | 263428.70 | 4089.11 2014-06-03 02:50:00 | 4087.03 | 4090.01 | 4087.03 | 4090.01 | 69.72 | 285118.24 | 4089.18 2014-06-03 02:51:00 | 4091.00 | 4094.00 | 4091.00 | 4094.00 | 37.41 | 153082.27 | 4092.45 2014-06-03 02:52:00 | 4093.06 | 4095.00 | 4093.06 | 4094.13 | 36.99 | 151429.91 | 4094.25 2014-06-03 02:53:00 | 4094.87 | 4094.87 | 4092.00 | 4093.00 | 10.70 | 43807.79 | 4093.04 2014-06-03 02:54:00 | 4092.00 | 4092.00 | 4088.02 | 4089.04 | 53.08 | 217031.85 | 4089.08 2014-06-03 02:55:00 | 4089.05 | 4090.00 | 4088.99 | 4088.99 | 34.66 | 141724.58 | 4089.11 2014-06-03 02:56:00 | 4088.00 | 4089.03 | 4087.23 | 4089.02 | 10.20 | 41711.58 | 4088.97 2014-06-03 02:57:00 | 4089.03 | 4090.00 | 4088.90 | 4088.92 | 14.42 | 58971.25 | 4088.98 2014-06-03 02:58:00 | 4088.92 | 4091.00 | 4088.92 | 4090.97 | 27.48 | 112387.75 | 4089.80 2014-06-03 02:59:00 | 4091.00 | 4100.10 | 4091.00 | 4100.00 | 97.12 | 397800.02 | 4096.17 2014-06-03 03:00:00 | 4100.00 | 4103.00 | 4096.00 | 4098.00 | 74.75 | 306353.28 | 4098.32 2014-06-03 03:01:00 | 4098.02 | 4104.00 | 4098.00 | 4102.00 | 59.37 | 243421.73 | 4100.22 2014-06-03 03:02:00 | 4103.00 | 4111.00 | 4102.00 | 4106.00 | 121.99 | 500953.97 | 4106.48 2014-06-03 03:03:00 | 4106.83 | 4109.00 | 4101.24 | 4103.08 | 106.26 | 436230.33 | 4105.43 2014-06-03 03:04:00 | 4107.00 | 4107.00 | 4102.02 | 4104.87 | 55.45 | 227590.73 | 4104.51 2014-06-03 03:05:00 | 4104.87 | 4105.62 | 4100.00 | 4100.03 | 96.11 | 394314.31 | 4102.70 2014-06-03 03:06:00 | 4100.97 | 4101.86 | 4099.23 | 4099.23 | 109.12 | 447477.26 | 4100.82 2014-06-03 03:07:00 | 4099.94 | 4101.68 | 4099.04 | 4100.15 | 31.84 | 130523.19 | 4099.99 2014-06-03 03:08:00 | 4100.97 | 4104.06 | 4100.27 | 4101.02 | 31.64 | 129768.71 | 4101.67 2014-06-03 03:09:00 | 4101.02 | 4103.98 | 4101.00 | 4102.98 | 22.61 | 92744.06 | 4101.90 2014-06-03 03:10:00 | 4102.98 | 4104.08 | 4102.98 | 4104.00 | 32.17 | 132005.09 | 4103.87 2014-06-03 03:11:00 | 4104.00 | 4108.00 | 4103.77 | 4105.93 | 35.19 | 144467.35 | 4105.82 2014-06-03 03:12:00 | 4105.91 | 4106.00 | 4102.98 | 4104.92 | 70.31 | 288638.70 | 4105.00 2014-06-03 03:13:00 | 4104.92 | 4107.98 | 4104.87 | 4107.98 | 52.90 | 217211.88 | 4106.16 2014-06-03 03:14:00 | 4107.03 | 4112.94 | 4107.03 | 4111.00 | 102.74 | 422276.16 | 4109.98 2014-06-03 03:15:00 | 4111.00 | 4112.00 | 4110.02 | 4112.00 | 60.75 | 249746.70 | 4110.99 2014-06-03 03:16:00 | 4111.00 | 4111.99 | 4108.00 | 4111.85 | 58.37 | 239927.96 | 4110.75 2014-06-03 03:17:00 | 4111.78 | 4111.90 | 4108.00 | 4108.00 | 53.27 | 218960.84 | 4110.40 2014-06-03 03:18:00 | 4108.00 | 4108.97 | 4105.95 | 4105.95 | 29.15 | 119726.07 | 4107.24 2014-06-03 03:19:00 | 4105.13 | 4108.49 | 4105.00 | 4107.99 | 32.22 | 132310.16 | 4106.97 2014-06-03 03:20:00 | 4107.99 | 4110.00 | 4107.99 | 4110.00 | 11.36 | 46660.05 | 4108.48 2014-06-03 03:21:00 | 4110.00 | 4110.99 | 4108.14 | 4108.93 | 46.15 | 189651.31 | 4109.45 2014-06-03 03:22:00 | 4108.30 | 4109.76 | 4106.79 | 4107.95 | 20.20 | 82965.42 | 4108.22 2014-06-03 03:23:00 | 4107.84 | 4112.00 | 4106.04 | 4107.76 | 61.17 | 251317.49 | 4108.31 2014-06-03 03:24:00 | 4107.76 | 4107.78 | 4106.00 | 4106.20 | 28.91 | 118741.54 | 4106.86 2014-06-03 03:25:00 | 4106.20 | 4106.71 | 4103.02 | 4103.05 | 41.30 | 169510.71 | 4104.08 2014-06-03 03:26:00 | 4103.52 | 4103.52 | 4102.54 | 4102.97 | 29.78 | 122186.86 | 4103.12 2014-06-03 03:27:00 | 4102.97 | 4103.00 | 4099.98 | 4100.00 | 86.02 | 352826.01 | 4101.48 2014-06-03 03:28:00 | 4100.00 | 4102.07 | 4099.00 | 4100.94 | 68.60 | 281263.53 | 4100.35 2014-06-03 03:29:00 | 4101.00 | 4103.00 | 4100.00 | 4100.00 | 98.11 | 402343.40 | 4101.15 2014-06-03 03:30:00 | 4100.97 | 4101.81 | 4100.97 | 4101.81 | 3.71 | 15224.49 | 4101.43 2014-06-03 03:31:00 | 4101.81 | 4102.99 | 4101.79 | 4102.99 | 13.00 | 53328.85 | 4102.85 2014-06-03 03:32:00 | 4102.97 | 4107.98 | 4102.20 | 4107.98 | 51.97 | 213271.68 | 4104.14 2014-06-03 03:33:00 | 4106.07 | 4107.88 | 4103.00 | 4103.00 | 29.89 | 122711.01 | 4104.87 2014-06-03 03:34:00 | 4103.03 | 4104.74 | 4103.00 | 4103.00 | 45.74 | 187689.59 | 4103.40 2014-06-03 03:35:00 | 4102.95 | 4102.95 | 4100.00 | 4100.25 | 75.12 | 308067.41 | 4101.11 2014-06-03 03:36:00 | 4100.42 | 4102.78 | 4100.15 | 4102.00 | 13.64 | 55958.72 | 4101.64 2014-06-03 03:37:00 | 4102.78 | 4104.97 | 4102.05 | 4104.86 | 54.50 | 223653.14 | 4103.58 2014-06-03 03:38:00 | 4104.00 | 4104.00 | 4101.02 | 4102.82 | 24.43 | 100237.78 | 4102.56 2014-06-03 03:39:00 | 4102.79 | 4104.50 | 4101.45 | 4104.17 | 22.20 | 91077.33 | 4102.95 2014-06-03 03:40:00 | 4104.29 | 4104.44 | 4103.07 | 4103.96 | 13.59 | 55784.64 | 4103.92 2014-06-03 03:41:00 | 4103.96 | 4104.00 | 4103.00 | 4103.00 | 13.38 | 54925.84 | 4103.84 2014-06-03 03:42:00 | 4102.69 | 4104.00 | 4102.59 | 4104.00 | 55.70 | 228534.18 | 4103.24 2014-06-03 03:43:00 | 4103.98 | 4106.00 | 4103.98 | 4104.57 | 25.53 | 104779.76 | 4104.18 2014-06-03 03:44:00 | 4104.62 | 4110.00 | 4104.59 | 4110.00 | 63.79 | 262072.42 | 4108.23 2014-06-03 03:45:00 | 4110.02 | 4113.99 | 4110.00 | 4113.50 | 82.92 | 340982.59 | 4112.09 2014-06-03 03:46:00 | 4113.99 | 4120.00 | 4112.08 | 4112.08 | 120.60 | 496287.16 | 4115.18 2014-06-03 03:47:00 | 4112.95 | 4114.98 | 4108.10 | 4113.00 | 84.43 | 347085.61 | 4110.83 2014-06-03 03:48:00 | 4113.04 | 4115.00 | 4113.01 | 4114.88 | 49.86 | 205110.85 | 4113.98 2014-06-03 03:49:00 | 4114.00 | 4117.00 | 4113.00 | 4115.43 | 45.71 | 188066.74 | 4114.80 2014-06-03 03:50:00 | 4115.00 | 4115.00 | 4111.02 | 4112.48 | 74.42 | 306063.53 | 4112.49 2014-06-03 03:51:00 | 4112.45 | 4113.02 | 4111.02 | 4111.02 | 32.82 | 134961.76 | 4112.43 2014-06-03 03:52:00 | 4111.02 | 4115.00 | 4110.59 | 4113.06 | 54.97 | 226070.57 | 4112.62 2014-06-03 03:53:00 | 4114.00 | 4114.00 | 4111.16 | 4112.19 | 88.96 | 365803.17 | 4112.13 2014-06-03 03:54:00 | 4112.77 | 4116.52 | 4112.77 | 4116.50 | 58.30 | 239930.63 | 4115.24 2014-06-03 03:55:00 | 4116.00 | 4120.00 | 4115.02 | 4119.95 | 111.50 | 459223.87 | 4118.64 2014-06-03 03:56:00 | 4119.95 | 4123.98 | 4116.00 | 4119.00 | 98.87 | 407300.68 | 4119.60 2014-06-03 03:57:00 | 4119.89 | 4126.98 | 4117.02 | 4126.98 | 169.80 | 700071.17 | 4122.94 2014-06-03 03:58:00 | 4124.95 | 4127.86 | 4121.97 | 4126.00 | 66.59 | 274652.13 | 4124.28 2014-06-03 03:59:00 | 4126.00 | 4130.00 | 4126.00 | 4130.00 | 118.60 | 489546.20 | 4127.64 2014-06-03 04:00:00 | 4130.00 | 4135.00 | 4128.00 | 4129.00 | 221.84 | 916241.46 | 4130.21 2014-06-03 04:01:00 | 4129.00 | 4129.97 | 4124.01 | 4128.27 | 79.81 | 329308.08 | 4126.20 2014-06-03 04:02:00 | 4128.29 | 4131.02 | 4127.02 | 4129.00 | 63.73 | 263177.40 | 4129.70 2014-06-03 04:03:00 | 4128.02 | 4130.00 | 4126.00 | 4126.07 | 77.64 | 320460.75 | 4127.79 2014-06-03 04:04:00 | 4126.00 | 4127.94 | 4124.00 | 4125.08 | 49.08 | 202491.42 | 4125.41 2014-06-03 04:05:00 | 4125.08 | 4129.00 | 4125.00 | 4125.00 | 53.90 | 222379.37 | 4125.70 2014-06-03 04:06:00 | 4124.95 | 4126.00 | 4122.11 | 4122.11 | 40.63 | 167592.27 | 4124.54 2014-06-03 04:07:00 | 4122.11 | 4129.99 | 4122.00 | 4125.20 | 44.70 | 184326.96 | 4124.01 2014-06-03 04:08:00 | 4126.00 | 4126.00 | 4125.01 | 4126.00 | 17.27 | 71244.17 | 4125.55 2014-06-03 04:09:00 | 4127.00 | 4129.96 | 4127.00 | 4127.42 | 22.25 | 91845.45 | 4128.26 2014-06-03 04:10:00 | 4128.97 | 4129.95 | 4127.02 | 4127.02 | 47.51 | 196171.14 | 4128.88 2014-06-03 04:11:00 | 4127.92 | 4129.01 | 4127.03 | 4127.66 | 44.82 | 185011.93 | 4128.16 2014-06-03 04:12:00 | 4127.80 | 4128.76 | 4125.99 | 4127.00 | 15.29 | 63088.05 | 4127.45 2014-06-03 04:13:00 | 4126.12 | 4127.10 | 4125.00 | 4126.74 | 33.46 | 138057.51 | 4125.80 2014-06-03 04:14:00 | 4127.00 | 4127.67 | 4125.60 | 4126.24 | 21.63 | 89258.29 | 4126.98 2014-06-03 04:15:00 | 4127.50 | 4130.02 | 4126.88 | 4130.00 | 88.64 | 366047.02 | 4129.59 2014-06-03 04:16:00 | 4130.02 | 4136.25 | 4130.02 | 4136.23 | 98.38 | 406761.26 | 4134.68 2014-06-03 04:17:00 | 4137.00 | 4145.00 | 4130.59 | 4140.00 | 316.60 | 1310879.94 | 4140.52 2014-06-03 04:18:00 | 4142.00 | 4144.90 | 4139.95 | 4140.00 | 78.66 | 325835.30 | 4142.22 2014-06-03 04:19:00 | 4141.92 | 4141.92 | 4136.22 | 4138.02 | 79.81 | 330321.05 | 4138.84 2014-06-03 04:20:00 | 4137.95 | 4140.02 | 4130.00 | 4138.10 | 197.25 | 816412.34 | 4139.04 2014-06-03 04:21:00 | 4138.11 | 4139.00 | 4135.00 | 4135.92 | 50.28 | 207963.79 | 4136.36 2014-06-03 04:22:00 | 4135.00 | 4136.00 | 4133.00 | 4136.00 | 96.54 | 399148.02 | 4134.58 2014-06-03 04:23:00 | 4136.02 | 4141.00 | 4136.02 | 4139.97 | 70.25 | 290844.21 | 4140.07 2014-06-03 04:24:00 | 4139.93 | 4144.99 | 4138.98 | 4141.98 | 100.96 | 418156.74 | 4142.01 2014-06-03 04:25:00 | 4141.98 | 4144.00 | 4136.00 | 4138.00 | 74.81 | 309734.29 | 4140.50 2014-06-03 04:26:00 | 4137.97 | 4142.00 | 4134.99 | 4138.03 | 162.46 | 672123.78 | 4137.06 2014-06-03 04:27:00 | 4138.98 | 4149.99 | 4137.00 | 4147.99 | 215.18 | 892128.92 | 4145.97 2014-06-03 04:28:00 | 4147.99 | 4150.00 | 4142.00 | 4147.05 | 140.40 | 582348.10 | 4147.84 2014-06-03 04:29:00 | 4147.80 | 4158.00 | 4145.82 | 4157.97 | 514.69 | 2136218.92 | 4150.47 2014-06-03 04:30:00 | 4156.26 | 4159.99 | 4150.00 | 4154.98 | 220.63 | 917180.82 | 4157.10 2014-06-03 04:31:00 | 4154.98 | 4162.16 | 4154.98 | 4161.02 | 149.47 | 621737.13 | 4159.75 2014-06-03 04:32:00 | 4160.00 | 4163.70 | 4154.19 | 4160.00 | 114.61 | 476581.71 | 4158.36 2014-06-03 04:33:00 | 4160.02 | 4168.99 | 4158.16 | 4168.00 | 147.48 | 613911.10 | 4162.59 2014-06-03 04:34:00 | 4168.00 | 4177.00 | 4164.98 | 4176.99 | 161.64 | 674246.11 | 4171.31 2014-06-03 04:35:00 | 4175.07 | 4180.00 | 4163.61 | 4169.00 | 331.04 | 1381334.09 | 4172.66 2014-06-03 04:36:00 | 4168.95 | 4175.00 | 4166.00 | 4172.13 | 137.96 | 575367.80 | 4170.63 2014-06-03 04:37:00 | 4175.97 | 4177.00 | 4172.04 | 4173.89 | 107.72 | 449761.18 | 4175.16 2014-06-03 04:38:00 | 4174.01 | 4174.01 | 4166.08 | 4167.86 | 133.07 | 554869.95 | 4169.70 2014-06-03 04:39:00 | 4166.08 | 4168.55 | 4163.10 | 4165.00 | 95.22 | 396624.70 | 4165.22 2014-06-03 04:40:00 | 4164.98 | 4166.00 | 4155.08 | 4155.20 | 86.91 | 361724.85 | 4162.01 2014-06-03 04:41:00 | 4155.20 | 4163.94 | 4154.32 | 4163.94 | 135.82 | 564695.65 | 4157.83 2014-06-03 04:42:00 | 4162.01 | 4164.00 | 4159.94 | 4160.00 | 70.48 | 293352.16 | 4162.20 2014-06-03 04:43:00 | 4160.00 | 4164.59 | 4155.15 | 4162.00 | 130.70 | 543828.45 | 4160.89 2014-06-03 04:44:00 | 4160.11 | 4161.95 | 4155.15 | 4157.86 | 70.43 | 292829.40 | 4157.50 2014-06-03 04:45:00 | 4157.86 | 4157.86 | 4149.97 | 4153.00 | 110.76 | 459981.60 | 4152.96 2014-06-03 04:46:00 | 4154.00 | 4159.32 | 4153.00 | 4159.32 | 91.93 | 382088.13 | 4156.29 2014-06-03 04:47:00 | 4159.42 | 4160.00 | 4156.09 | 4156.40 | 88.20 | 366775.48 | 4158.45 2014-06-03 04:48:00 | 4156.40 | 4158.99 | 4155.10 | 4156.23 | 52.95 | 220127.71 | 4157.28 2014-06-03 04:49:00 | 4156.25 | 4156.25 | 4152.01 | 4154.00 | 108.83 | 452126.82 | 4154.28 2014-06-03 04:50:00 | 4152.31 | 4153.97 | 4145.00 | 4149.00 | 86.10 | 357313.40 | 4149.89 2014-06-03 04:51:00 | 4149.81 | 4149.81 | 4138.00 | 4147.94 | 132.44 | 549018.19 | 4145.54 2014-06-03 04:52:00 | 4145.98 | 4152.00 | 4145.96 | 4148.10 | 82.60 | 342777.14 | 4149.74 2014-06-03 04:53:00 | 4151.87 | 4155.00 | 4148.38 | 4154.98 | 55.34 | 229804.31 | 4152.36 2014-06-03 04:54:00 | 4155.00 | 4166.39 | 4155.00 | 4162.99 | 87.78 | 365250.36 | 4160.88 2014-06-03 04:55:00 | 4162.00 | 4163.08 | 4156.10 | 4156.99 | 81.94 | 340832.93 | 4159.49 2014-06-03 04:56:00 | 4156.14 | 4165.00 | 4156.00 | 4163.80 | 94.77 | 394220.52 | 4159.76 2014-06-03 04:57:00 | 4162.02 | 4162.05 | 4156.39 | 4158.00 | 50.67 | 210729.20 | 4159.27 2014-06-03 04:58:00 | 4158.00 | 4159.94 | 4156.50 | 4157.82 | 35.86 | 149103.52 | 4157.93 2014-06-03 04:59:00 | 4157.64 | 4160.00 | 4157.32 | 4160.00 | 44.89 | 186726.23 | 4159.27 2014-06-03 05:00:00 | 4160.02 | 4165.00 | 4158.00 | 4162.00 | 81.39 | 338681.75 | 4161.02 2014-06-03 05:01:00 | 4161.00 | 4168.50 | 4161.00 | 4168.00 | 85.05 | 354270.18 | 4165.58 2014-06-03 05:02:00 | 4168.05 | 4180.20 | 4168.05 | 4180.00 | 320.95 | 1340862.67 | 4177.85 2014-06-03 05:03:00 | 4180.00 | 4198.00 | 4180.00 | 4196.00 | 338.76 | 1420053.05 | 4191.89 2014-06-03 05:04:00 | 4196.00 | 4197.87 | 4182.00 | 4186.06 | 228.84 | 958709.75 | 4189.51 2014-06-03 05:05:00 | 4186.80 | 4187.97 | 4180.00 | 4182.95 | 156.59 | 654959.66 | 4182.75 2014-06-03 05:06:00 | 4182.92 | 4187.04 | 4182.92 | 4184.00 | 165.56 | 692833.56 | 4184.89 2014-06-03 05:07:00 | 4185.00 | 4185.39 | 4180.00 | 4181.00 | 71.74 | 300108.72 | 4183.05 2014-06-03 05:08:00 | 4182.63 | 4187.00 | 4180.00 | 4185.20 | 91.23 | 381737.04 | 4184.38 2014-06-03 05:09:00 | 4186.98 | 4199.00 | 4184.04 | 4198.20 | 421.85 | 1769044.01 | 4193.51 2014-06-03 05:10:00 | 4198.99 | 4210.00 | 4198.20 | 4204.99 | 519.21 | 2182195.48 | 4202.89 2014-06-03 05:11:00 | 4205.00 | 4214.16 | 4200.00 | 4203.98 | 276.32 | 1162695.50 | 4207.82 2014-06-03 05:12:00 | 4203.87 | 4210.00 | 4189.67 | 4192.95 | 190.98 | 801911.17 | 4199.02 2014-06-03 05:13:00 | 4190.10 | 4200.00 | 4186.00 | 4194.62 | 170.12 | 713191.90 | 4192.34 2014-06-03 05:14:00 | 4194.67 | 4198.90 | 4190.00 | 4194.00 | 128.71 | 539727.92 | 4193.30 2014-06-03 05:15:00 | 4195.00 | 4195.03 | 4177.53 | 4178.99 | 167.93 | 702932.60 | 4185.92 2014-06-03 05:16:00 | 4177.05 | 4186.05 | 4171.18 | 4182.09 | 119.80 | 500805.58 | 4180.28 2014-06-03 05:17:00 | 4184.97 | 4186.00 | 4178.00 | 4180.94 | 61.10 | 255575.96 | 4183.05 2014-06-03 05:18:00 | 4180.91 | 4189.00 | 4179.18 | 4188.86 | 89.45 | 374319.56 | 4184.91 2014-06-03 05:19:00 | 4188.98 | 4195.00 | 4188.98 | 4195.00 | 139.86 | 586265.82 | 4191.80 2014-06-03 05:20:00 | 4192.10 | 4196.00 | 4183.00 | 4185.03 | 149.50 | 626715.42 | 4192.02 2014-06-03 05:21:00 | 4185.01 | 4189.00 | 4183.58 | 4185.00 | 64.79 | 271169.41 | 4185.62 2014-06-03 05:22:00 | 4186.32 | 4207.50 | 4185.00 | 4190.06 | 90.69 | 380174.65 | 4192.07 2014-06-03 05:23:00 | 4191.00 | 4198.99 | 4190.04 | 4192.89 | 100.27 | 420601.80 | 4194.53 2014-06-03 05:24:00 | 4192.02 | 4192.85 | 4186.10 | 4188.00 | 125.52 | 525883.77 | 4189.54 2014-06-03 05:25:00 | 4188.03 | 4190.00 | 4187.98 | 4187.98 | 72.09 | 301942.00 | 4188.58 2014-06-03 05:26:00 | 4187.00 | 4187.00 | 4178.00 | 4179.07 | 127.63 | 533838.07 | 4182.57 2014-06-03 05:27:00 | 4179.08 | 4186.00 | 4178.00 | 4185.00 | 96.45 | 403270.85 | 4181.23 2014-06-03 05:28:00 | 4185.00 | 4188.24 | 4182.39 | 4184.96 | 96.27 | 403016.64 | 4186.40 2014-06-03 05:29:00 | 4186.60 | 4188.60 | 4185.01 | 4185.95 | 55.36 | 231750.84 | 4186.55 2014-06-03 05:30:00 | 4185.95 | 4188.57 | 4183.00 | 4185.19 | 69.64 | 291487.92 | 4185.94 2014-06-03 05:31:00 | 4185.19 | 4185.19 | 4165.00 | 4167.00 | 156.26 | 652421.64 | 4175.10 2014-06-03 05:32:00 | 4167.00 | 4171.00 | 4163.08 | 4170.01 | 94.86 | 395266.50 | 4167.06 2014-06-03 05:33:00 | 4171.00 | 4178.98 | 4170.04 | 4171.95 | 137.12 | 572270.57 | 4173.47 2014-06-03 05:34:00 | 4171.02 | 4171.97 | 4165.73 | 4165.73 | 103.83 | 432845.44 | 4168.91 2014-06-03 05:35:00 | 4165.51 | 4173.00 | 4163.08 | 4171.82 | 136.10 | 567218.98 | 4167.79 2014-06-03 05:36:00 | 4171.79 | 4178.00 | 4169.00 | 4176.10 | 87.00 | 363035.34 | 4172.63 2014-06-03 05:37:00 | 4176.13 | 4178.44 | 4172.00 | 4175.60 | 79.72 | 332844.95 | 4175.44 2014-06-03 05:38:00 | 4175.60 | 4175.60 | 4155.00 | 4159.72 | 122.13 | 508715.24 | 4165.49 2014-06-03 05:39:00 | 4159.00 | 4159.96 | 4146.00 | 4147.03 | 192.74 | 800468.67 | 4153.08 2014-06-03 05:40:00 | 4147.77 | 4151.73 | 4146.01 | 4147.44 | 285.83 | 1185852.07 | 4148.74 2014-06-03 05:41:00 | 4147.44 | 4147.44 | 4126.89 | 4130.00 | 196.16 | 811839.59 | 4138.62 2014-06-03 05:42:00 | 4130.00 | 4139.13 | 4125.10 | 4134.95 | 215.94 | 892451.11 | 4132.96 2014-06-03 05:43:00 | 4134.95 | 4135.03 | 4126.00 | 4133.01 | 193.52 | 799264.27 | 4130.22 2014-06-03 05:44:00 | 4133.01 | 4146.99 | 4133.00 | 4145.00 | 221.07 | 915241.35 | 4140.13 2014-06-03 05:45:00 | 4144.98 | 4146.98 | 4140.00 | 4146.98 | 252.32 | 1045405.10 | 4143.11 2014-06-03 05:46:00 | 4147.00 | 4148.02 | 4142.69 | 4143.93 | 192.94 | 799668.21 | 4144.63 2014-06-03 05:47:00 | 4143.93 | 4147.02 | 4143.10 | 4146.00 | 179.02 | 742111.50 | 4145.39 2014-06-03 05:48:00 | 4146.00 | 4147.00 | 4138.00 | 4138.00 | 198.84 | 823924.25 | 4143.74 2014-06-03 05:49:00 | 4138.00 | 4144.00 | 4135.10 | 4140.07 | 90.67 | 375384.86 | 4140.30 2014-06-03 05:50:00 | 4140.07 | 4144.00 | 4140.00 | 4143.04 | 89.89 | 372253.76 | 4141.44 2014-06-03 05:51:00 | 4143.89 | 4150.00 | 4143.00 | 4147.50 | 128.26 | 531841.50 | 4146.43 2014-06-03 05:52:00 | 4148.90 | 4148.93 | 4143.00 | 4145.03 | 91.23 | 378223.88 | 4145.87 2014-06-03 05:53:00 | 4145.03 | 4148.99 | 4145.03 | 4147.69 | 104.45 | 433099.86 | 4146.40 2014-06-03 05:54:00 | 4147.69 | 4147.98 | 4145.97 | 4145.97 | 52.30 | 216851.27 | 4146.69 2014-06-03 05:55:00 | 4145.97 | 4150.00 | 4145.97 | 4149.93 | 166.08 | 689130.82 | 4149.37 2014-06-03 05:56:00 | 4149.91 | 4160.00 | 4149.91 | 4154.00 | 223.77 | 929863.92 | 4155.37 2014-06-03 05:57:00 | 4155.00 | 4159.80 | 4153.97 | 4156.99 | 81.11 | 337055.96 | 4155.39 2014-06-03 05:58:00 | 4158.00 | 4159.00 | 4153.00 | 4157.00 | 50.71 | 210777.23 | 4156.28 2014-06-03 05:59:00 | 4156.00 | 4156.00 | 4148.00 | 4149.75 | 107.26 | 445142.03 | 4150.12 2014-06-03 06:00:00 | 4149.00 | 4151.98 | 4143.00 | 4149.00 | 111.90 | 464185.80 | 4148.11 2014-06-03 06:01:00 | 4149.03 | 4154.00 | 4145.04 | 4149.03 | 118.80 | 492909.04 | 4149.17 2014-06-03 06:02:00 | 4149.03 | 4150.00 | 4138.98 | 4144.95 | 73.52 | 304879.59 | 4146.67 2014-06-03 06:03:00 | 4144.00 | 4147.79 | 4142.04 | 4146.20 | 66.59 | 276038.11 | 4145.59 2014-06-03 06:04:00 | 4146.20 | 4150.00 | 4144.00 | 4144.47 | 95.79 | 397248.77 | 4146.95 2014-06-03 06:05:00 | 4145.00 | 4145.96 | 4140.08 | 4140.08 | 71.03 | 294235.39 | 4142.59 2014-06-03 06:06:00 | 4140.10 | 4140.10 | 4131.00 | 4133.02 | 107.19 | 443185.96 | 4134.54 2014-06-03 06:07:00 | 4133.02 | 4138.01 | 4131.00 | 4138.01 | 89.49 | 369957.17 | 4133.97 2014-06-03 06:08:00 | 4138.96 | 4144.00 | 4138.04 | 4142.00 | 92.50 | 382947.30 | 4140.11 2014-06-03 06:09:00 | 4142.00 | 4144.00 | 4131.00 | 4138.85 | 76.50 | 316627.48 | 4138.98 2014-06-03 06:10:00 | 4137.12 | 4141.99 | 4137.12 | 4141.46 | 72.66 | 300840.10 | 4140.67 2014-06-03 06:11:00 | 4141.50 | 4143.00 | 4139.00 | 4142.00 | 76.31 | 316007.81 | 4141.27 2014-06-03 06:12:00 | 4141.05 | 4146.00 | 4141.05 | 4145.99 | 40.23 | 166711.85 | 4144.07 2014-06-03 06:13:00 | 4146.48 | 4148.10 | 4143.12 | 4144.00 | 45.85 | 190047.34 | 4144.62 2014-06-03 06:14:00 | 4143.97 | 4145.79 | 4142.04 | 4143.99 | 59.84 | 248003.50 | 4144.37 2014-06-03 06:15:00 | 4143.15 | 4143.15 | 4138.00 | 4139.49 | 75.02 | 310543.48 | 4139.75 2014-06-03 06:16:00 | 4139.49 | 4144.90 | 4139.00 | 4139.00 | 38.54 | 159579.31 | 4140.40 2014-06-03 06:17:00 | 4139.87 | 4139.90 | 4131.00 | 4132.95 | 60.98 | 252254.79 | 4136.61 2014-06-03 06:18:00 | 4131.05 | 4137.09 | 4130.95 | 4133.07 | 122.48 | 506241.11 | 4133.36 2014-06-03 06:19:00 | 4133.05 | 4133.05 | 4127.64 | 4132.00 | 78.33 | 323491.43 | 4129.96 2014-06-03 06:20:00 | 4132.00 | 4135.69 | 4125.00 | 4130.00 | 126.79 | 523275.12 | 4127.04 2014-06-03 06:21:00 | 4128.05 | 4129.99 | 4125.00 | 4126.94 | 100.44 | 414534.25 | 4127.27 2014-06-03 06:22:00 | 4128.00 | 4131.97 | 4126.99 | 4131.97 | 85.16 | 351729.04 | 4130.21 2014-06-03 06:23:00 | 4131.94 | 4131.96 | 4126.10 | 4129.77 | 63.11 | 260617.58 | 4129.45 2014-06-03 06:24:00 | 4129.04 | 4135.00 | 4129.00 | 4134.99 | 138.39 | 571647.99 | 4130.85 2014-06-03 06:25:00 | 4133.00 | 4133.94 | 4126.00 | 4126.00 | 71.38 | 294830.72 | 4130.27 2014-06-03 06:26:00 | 4126.00 | 4126.00 | 4100.55 | 4107.12 | 222.40 | 914596.22 | 4112.37 2014-06-03 06:27:00 | 4102.20 | 4117.77 | 4091.00 | 4105.03 | 291.63 | 1195852.63 | 4100.61 2014-06-03 06:28:00 | 4105.97 | 4110.00 | 4101.00 | 4106.98 | 137.71 | 565257.50 | 4104.66 2014-06-03 06:29:00 | 4106.98 | 4109.98 | 4101.10 | 4103.10 | 128.54 | 527741.88 | 4105.69 2014-06-03 06:30:00 | 4103.10 | 4106.98 | 4100.01 | 4104.75 | 59.62 | 244583.88 | 4102.52 2014-06-03 06:31:00 | 4104.75 | 4108.80 | 4100.40 | 4102.02 | 112.75 | 462864.88 | 4105.41 2014-06-03 06:32:00 | 4100.42 | 4101.97 | 4091.00 | 4095.00 | 241.13 | 988129.27 | 4097.93 2014-06-03 06:33:00 | 4092.07 | 4100.00 | 4091.03 | 4099.00 | 127.20 | 520875.81 | 4095.00 2014-06-03 06:34:00 | 4099.00 | 4109.90 | 4096.55 | 4096.97 | 78.64 | 322468.85 | 4100.83 2014-06-03 06:35:00 | 4096.11 | 4096.92 | 4085.00 | 4085.10 | 118.79 | 485781.66 | 4089.35 2014-06-03 06:36:00 | 4085.03 | 4087.93 | 4080.00 | 4085.00 | 135.84 | 554729.69 | 4083.82 2014-06-03 06:37:00 | 4085.00 | 4093.47 | 4084.94 | 4089.00 | 130.55 | 533821.63 | 4088.90 2014-06-03 06:38:00 | 4089.00 | 4089.00 | 4078.20 | 4079.00 | 89.99 | 367504.43 | 4083.93 2014-06-03 06:39:00 | 4079.00 | 4079.79 | 4055.51 | 4064.91 | 333.91 | 1358407.03 | 4068.13 2014-06-03 06:40:00 | 4064.91 | 4074.80 | 4061.05 | 4071.87 | 110.19 | 448325.70 | 4068.55 2014-06-03 06:41:00 | 4073.00 | 4087.00 | 4066.00 | 4078.76 | 155.51 | 633859.18 | 4075.90 2014-06-03 06:42:00 | 4075.00 | 4088.00 | 4074.00 | 4088.00 | 111.21 | 453909.46 | 4081.44 2014-06-03 06:43:00 | 4089.00 | 4090.00 | 4083.00 | 4084.69 | 127.02 | 519172.14 | 4087.23 2014-06-03 06:44:00 | 4085.00 | 4085.01 | 4074.51 | 4078.03 | 104.86 | 428001.95 | 4081.77 2014-06-03 06:45:00 | 4077.00 | 4079.97 | 4066.00 | 4069.56 | 167.19 | 681103.87 | 4073.86 2014-06-03 06:46:00 | 4067.10 | 4079.00 | 4067.10 | 4077.02 | 126.78 | 516310.34 | 4072.36 2014-06-03 06:47:00 | 4078.91 | 4087.52 | 4077.05 | 4086.03 | 122.63 | 500779.34 | 4083.76 2014-06-03 06:48:00 | 4086.89 | 4088.00 | 4077.00 | 4078.00 | 180.08 | 735374.43 | 4083.62 2014-06-03 06:49:00 | 4078.00 | 4078.00 | 4069.97 | 4076.10 | 163.02 | 664198.66 | 4074.44 2014-06-03 06:50:00 | 4076.62 | 4085.00 | 4076.10 | 4083.03 | 109.28 | 445869.24 | 4080.21 2014-06-03 06:51:00 | 4084.98 | 4084.98 | 4078.02 | 4080.00 | 114.63 | 467928.75 | 4082.01 2014-06-03 06:52:00 | 4080.00 | 4080.10 | 4073.10 | 4074.00 | 92.92 | 378738.05 | 4076.00 2014-06-03 06:53:00 | 4073.12 | 4077.00 | 4070.00 | 4075.08 | 89.06 | 362786.29 | 4073.37 2014-06-03 06:54:00 | 4075.08 | 4083.00 | 4075.04 | 4080.12 | 102.83 | 419598.04 | 4080.34 2014-06-03 06:55:00 | 4080.94 | 4087.00 | 4080.12 | 4085.00 | 102.49 | 418638.51 | 4084.76 2014-06-03 06:56:00 | 4085.00 | 4088.00 | 4082.10 | 4084.97 | 79.04 | 322851.83 | 4084.56 2014-06-03 06:57:00 | 4084.97 | 4095.99 | 4084.95 | 4095.00 | 113.46 | 463964.31 | 4089.41 2014-06-03 06:58:00 | 4095.00 | 4097.00 | 4088.93 | 4090.00 | 189.22 | 774203.35 | 4091.66 2014-06-03 06:59:00 | 4089.98 | 4098.20 | 4089.69 | 4097.00 | 130.21 | 533082.42 | 4093.99 2014-06-03 07:00:00 | 4096.92 | 4103.66 | 4096.00 | 4102.00 | 190.23 | 780122.24 | 4100.88 2014-06-03 07:01:00 | 4102.00 | 4111.00 | 4102.00 | 4109.50 | 132.20 | 543019.69 | 4107.72 2014-06-03 07:02:00 | 4110.87 | 4112.00 | 4104.98 | 4110.03 | 160.06 | 657651.06 | 4108.70 2014-06-03 07:03:00 | 4110.05 | 4112.07 | 4107.00 | 4108.00 | 94.00 | 386367.89 | 4110.12 2014-06-03 07:04:00 | 4107.97 | 4109.16 | 4101.00 | 4105.00 | 160.96 | 660575.41 | 4103.92 2014-06-03 07:05:00 | 4105.53 | 4109.00 | 4105.53 | 4107.98 | 63.98 | 262808.71 | 4107.61 2014-06-03 07:06:00 | 4107.98 | 4109.10 | 4104.00 | 4106.00 | 71.51 | 293621.14 | 4106.24 2014-06-03 07:07:00 | 4104.05 | 4107.98 | 4100.02 | 4104.54 | 98.93 | 405911.57 | 4102.98 2014-06-03 07:08:00 | 4104.55 | 4107.98 | 4100.94 | 4101.00 | 94.93 | 389561.74 | 4103.85 2014-06-03 07:09:00 | 4101.00 | 4101.00 | 4093.10 | 4095.05 | 118.29 | 484745.25 | 4097.97 2014-06-03 07:10:00 | 4095.05 | 4105.00 | 4093.26 | 4104.02 | 111.40 | 456562.15 | 4098.51 2014-06-03 07:11:00 | 4104.04 | 4105.03 | 4098.01 | 4099.03 | 80.21 | 328963.47 | 4101.38 2014-06-03 07:12:00 | 4098.07 | 4099.00 | 4096.05 | 4097.00 | 68.36 | 280102.04 | 4097.70 2014-06-03 07:13:00 | 4096.94 | 4097.90 | 4093.00 | 4093.09 | 74.99 | 307021.09 | 4094.22 2014-06-03 07:14:00 | 4093.10 | 4093.10 | 4090.08 | 4091.80 | 66.40 | 271661.25 | 4091.59 2014-06-03 07:15:00 | 4090.16 | 4100.00 | 4090.16 | 4097.29 | 97.54 | 399476.19 | 4095.43 2014-06-03 07:16:00 | 4097.28 | 4108.00 | 4097.02 | 4103.22 | 72.54 | 297516.79 | 4101.64 2014-06-03 07:17:00 | 4103.19 | 4108.00 | 4102.53 | 4104.51 | 88.93 | 364990.47 | 4104.15 2014-06-03 07:18:00 | 4103.60 | 4105.86 | 4102.87 | 4104.70 | 34.20 | 140379.67 | 4104.19 2014-06-03 07:19:00 | 4104.68 | 4106.96 | 4104.02 | 4106.96 | 22.65 | 92993.75 | 4104.96 2014-06-03 07:20:00 | 4105.05 | 4108.00 | 4105.00 | 4107.02 | 62.51 | 256706.24 | 4106.91 2014-06-03 07:21:00 | 4107.02 | 4111.06 | 4107.02 | 4111.05 | 67.13 | 275810.67 | 4108.91 2014-06-03 07:22:00 | 4111.04 | 4114.95 | 4110.00 | 4114.89 | 129.87 | 534232.51 | 4113.72 2014-06-03 07:23:00 | 4114.88 | 4118.99 | 4114.88 | 4115.02 | 68.98 | 284024.61 | 4117.25 2014-06-03 07:24:00 | 4117.20 | 4117.20 | 4105.00 | 4109.74 | 80.97 | 332845.55 | 4110.78 2014-06-03 07:25:00 | 4109.05 | 4116.00 | 4109.00 | 4114.05 | 43.83 | 180209.79 | 4111.38 2014-06-03 07:26:00 | 4113.87 | 4116.00 | 4113.00 | 4114.47 | 60.99 | 250946.01 | 4114.61 2014-06-03 07:27:00 | 4113.02 | 4113.96 | 4108.50 | 4110.00 | 29.77 | 122422.09 | 4112.26 2014-06-03 07:28:00 | 4110.00 | 4112.97 | 4109.90 | 4111.00 | 40.95 | 168372.52 | 4111.66 2014-06-03 07:29:00 | 4109.07 | 4110.91 | 4108.00 | 4110.00 | 50.93 | 209260.93 | 4108.80 2014-06-03 07:30:00 | 4110.00 | 4110.17 | 4108.95 | 4109.98 | 18.39 | 75589.37 | 4109.90 2014-06-03 07:31:00 | 4109.98 | 4109.99 | 4100.00 | 4100.00 | 117.19 | 481210.72 | 4106.24 2014-06-03 07:32:00 | 4101.64 | 4102.88 | 4095.95 | 4098.00 | 55.56 | 227854.50 | 4100.76 2014-06-03 07:33:00 | 4098.00 | 4104.00 | 4096.60 | 4104.00 | 43.51 | 178433.60 | 4100.88 2014-06-03 07:34:00 | 4104.00 | 4105.03 | 4102.60 | 4104.00 | 38.22 | 156849.52 | 4103.75 2014-06-03 07:35:00 | 4104.00 | 4105.97 | 4103.98 | 4104.97 | 34.06 | 139801.40 | 4104.68 2014-06-03 07:36:00 | 4104.89 | 4104.90 | 4101.00 | 4101.03 | 20.16 | 82709.83 | 4103.08 2014-06-03 07:37:00 | 4101.06 | 4102.89 | 4095.00 | 4098.57 | 72.51 | 297191.34 | 4098.63 2014-06-03 07:38:00 | 4098.57 | 4098.88 | 4088.07 | 4090.00 | 107.24 | 439060.82 | 4094.04 2014-06-03 07:39:00 | 4090.00 | 4090.00 | 4070.00 | 4085.74 | 150.23 | 613565.14 | 4084.23 2014-06-03 07:40:00 | 4085.15 | 4090.00 | 4085.15 | 4088.08 | 117.39 | 479923.49 | 4088.46 2014-06-03 07:41:00 | 4089.87 | 4092.97 | 4088.11 | 4091.02 | 180.84 | 739632.25 | 4090.00 2014-06-03 07:42:00 | 4091.04 | 4091.98 | 4087.02 | 4087.02 | 80.45 | 329026.97 | 4089.73 2014-06-03 07:43:00 | 4087.98 | 4087.98 | 4082.98 | 4083.96 | 95.88 | 391687.53 | 4085.06 2014-06-03 07:44:00 | 4083.96 | 4090.05 | 4083.00 | 4090.05 | 63.97 | 261493.63 | 4087.63 2014-06-03 07:45:00 | 4090.05 | 4099.92 | 4090.04 | 4094.64 | 69.77 | 285682.59 | 4094.52 2014-06-03 07:46:00 | 4094.66 | 4098.00 | 4094.66 | 4094.66 | 13.26 | 54322.39 | 4095.78 2014-06-03 07:47:00 | 4095.66 | 4098.48 | 4094.66 | 4095.25 | 23.11 | 94659.56 | 4095.69 2014-06-03 07:48:00 | 4095.25 | 4095.25 | 4086.00 | 4089.00 | 34.84 | 142539.55 | 4091.61 2014-06-03 07:49:00 | 4089.84 | 4089.84 | 4085.06 | 4086.83 | 37.44 | 153018.08 | 4087.35 2014-06-03 07:50:00 | 4086.80 | 4098.50 | 4086.79 | 4098.11 | 67.16 | 274879.34 | 4092.66 2014-06-03 07:51:00 | 4097.73 | 4098.00 | 4091.34 | 4093.95 | 50.67 | 207497.37 | 4094.99 2014-06-03 07:52:00 | 4093.95 | 4095.72 | 4093.84 | 4095.04 | 67.44 | 276155.35 | 4094.89 2014-06-03 07:53:00 | 4094.23 | 4096.00 | 4094.02 | 4095.00 | 16.76 | 68639.18 | 4095.17 2014-06-03 07:54:00 | 4095.02 | 4096.00 | 4095.00 | 4095.00 | 13.94 | 57086.27 | 4095.14 2014-06-03 07:55:00 | 4094.98 | 4095.05 | 4093.98 | 4093.98 | 49.48 | 202599.42 | 4094.90 2014-06-03 07:56:00 | 4094.00 | 4095.00 | 4089.98 | 4091.04 | 55.48 | 227000.52 | 4091.50 2014-06-03 07:57:00 | 4091.04 | 4091.88 | 4090.30 | 4090.30 | 24.85 | 101639.36 | 4090.77 2014-06-03 07:58:00 | 4090.00 | 4091.58 | 4089.97 | 4090.46 | 14.74 | 60285.89 | 4090.23 2014-06-03 07:59:00 | 4089.04 | 4093.00 | 4089.03 | 4093.00 | 62.95 | 257487.68 | 4090.55 2014-06-03 08:00:00 | 4094.00 | 4096.68 | 4094.00 | 4096.68 | 23.82 | 97541.03 | 4095.27 2014-06-03 08:01:00 | 4096.68 | 4099.95 | 4096.42 | 4098.00 | 99.95 | 409665.35 | 4098.54 2014-06-03 08:02:00 | 4098.11 | 4099.99 | 4097.31 | 4099.99 | 74.55 | 305593.91 | 4098.96 2014-06-03 08:03:00 | 4099.99 | 4102.00 | 4099.99 | 4101.12 | 52.80 | 216521.28 | 4100.63 2014-06-03 08:04:00 | 4101.12 | 4110.03 | 4100.22 | 4110.03 | 75.81 | 311343.66 | 4106.84 2014-06-03 08:05:00 | 4110.03 | 4115.00 | 4110.00 | 4113.00 | 67.84 | 279013.59 | 4112.76 2014-06-03 08:06:00 | 4111.00 | 4114.97 | 4108.54 | 4112.70 | 56.22 | 231106.96 | 4111.05 2014-06-03 08:07:00 | 4114.00 | 4120.39 | 4112.70 | 4118.00 | 88.32 | 363647.65 | 4117.34 2014-06-03 08:08:00 | 4119.00 | 4123.02 | 4114.44 | 4120.00 | 140.48 | 578718.82 | 4119.67 2014-06-03 08:09:00 | 4120.00 | 4120.72 | 4110.00 | 4111.03 | 71.88 | 295901.90 | 4116.55 2014-06-03 08:10:00 | 4112.00 | 4114.06 | 4109.18 | 4114.03 | 84.93 | 349226.20 | 4111.78 2014-06-03 08:11:00 | 4114.03 | 4114.03 | 4108.00 | 4108.00 | 40.04 | 164580.23 | 4110.19 2014-06-03 08:12:00 | 4107.97 | 4107.97 | 4104.14 | 4105.85 | 50.48 | 207208.51 | 4104.93 2014-06-03 08:13:00 | 4104.54 | 4106.00 | 4104.14 | 4105.64 | 11.00 | 45154.70 | 4105.35 2014-06-03 08:14:00 | 4105.00 | 4112.15 | 4105.00 | 4109.92 | 50.29 | 206616.39 | 4108.58 2014-06-03 08:15:00 | 4109.89 | 4115.96 | 4109.89 | 4115.96 | 60.63 | 249392.79 | 4113.49 2014-06-03 08:16:00 | 4115.93 | 4116.90 | 4109.00 | 4109.00 | 41.11 | 169114.16 | 4113.30 2014-06-03 08:17:00 | 4108.00 | 4108.00 | 4104.00 | 4105.21 | 22.79 | 93543.47 | 4104.40 2014-06-03 08:18:00 | 4105.21 | 4110.02 | 4105.21 | 4109.00 | 49.08 | 201593.42 | 4107.61 2014-06-03 08:19:00 | 4108.90 | 4108.90 | 4106.00 | 4106.00 | 17.89 | 73478.13 | 4107.45 2014-06-03 08:20:00 | 4106.00 | 4106.36 | 4105.00 | 4105.50 | 21.46 | 88125.58 | 4105.93 2014-06-03 08:21:00 | 4105.04 | 4107.95 | 4105.02 | 4107.95 | 10.27 | 42163.59 | 4106.31 2014-06-03 08:22:00 | 4107.19 | 4113.05 | 4107.19 | 4112.97 | 39.88 | 163947.49 | 4111.43 2014-06-03 08:23:00 | 4112.95 | 4114.03 | 4111.10 | 4111.72 | 54.58 | 224477.10 | 4112.58 2014-06-03 08:24:00 | 4111.75 | 4111.75 | 4108.57 | 4109.00 | 23.73 | 97523.71 | 4110.07 2014-06-03 08:25:00 | 4109.00 | 4111.02 | 4107.97 | 4111.02 | 29.26 | 120210.78 | 4109.07 2014-06-03 08:26:00 | 4112.00 | 4114.97 | 4112.00 | 4113.10 | 67.90 | 279294.79 | 4113.26 2014-06-03 08:27:00 | 4113.10 | 4113.10 | 4108.50 | 4109.00 | 44.11 | 181280.28 | 4109.45 2014-06-03 08:28:00 | 4109.00 | 4109.00 | 4107.93 | 4107.97 | 9.94 | 40831.71 | 4108.23 2014-06-03 08:29:00 | 4107.97 | 4107.97 | 4106.25 | 4107.74 | 18.16 | 74565.20 | 4107.14 2014-06-03 08:30:00 | 4106.95 | 4106.95 | 4104.00 | 4105.90 | 28.77 | 118107.11 | 4105.79 2014-06-03 08:31:00 | 4104.24 | 4106.04 | 4104.02 | 4105.73 | 23.75 | 97520.49 | 4105.43 2014-06-03 08:32:00 | 4105.73 | 4107.90 | 4105.15 | 4107.84 | 22.85 | 93830.87 | 4107.10 2014-06-03 08:33:00 | 4107.88 | 4109.92 | 4107.78 | 4109.02 | 32.16 | 132120.83 | 4108.11 2014-06-03 08:34:00 | 4109.03 | 4109.87 | 4109.02 | 4109.85 | 10.81 | 44437.66 | 4109.65 2014-06-03 08:35:00 | 4110.00 | 4112.73 | 4110.00 | 4112.73 | 49.76 | 204593.14 | 4111.93 2014-06-03 08:36:00 | 4112.73 | 4113.47 | 4111.14 | 4112.93 | 41.65 | 171304.40 | 4113.05 2014-06-03 08:37:00 | 4112.85 | 4112.86 | 4107.78 | 4109.00 | 71.44 | 293713.99 | 4111.57 2014-06-03 08:38:00 | 4109.00 | 4109.64 | 4108.31 | 4108.85 | 32.39 | 133073.53 | 4109.11 2014-06-03 08:39:00 | 4108.04 | 4111.00 | 4108.02 | 4111.00 | 18.52 | 76082.46 | 4109.01 2014-06-03 08:40:00 | 4111.00 | 4112.00 | 4108.00 | 4109.96 | 28.29 | 116271.62 | 4110.14 2014-06-03 08:41:00 | 4109.96 | 4112.00 | 4108.97 | 4111.41 | 26.49 | 108875.61 | 4110.69 2014-06-03 08:42:00 | 4111.41 | 4115.00 | 4111.41 | 4114.97 | 40.29 | 165722.31 | 4113.54 2014-06-03 08:43:00 | 4113.54 | 4115.87 | 4113.54 | 4113.80 | 31.80 | 130862.22 | 4114.91 2014-06-03 08:44:00 | 4115.27 | 4115.27 | 4108.00 | 4112.96 | 49.00 | 201548.78 | 4113.24 2014-06-03 08:45:00 | 4112.99 | 4117.41 | 4112.96 | 4114.05 | 41.51 | 170795.21 | 4114.85 2014-06-03 08:46:00 | 4116.00 | 4119.00 | 4115.00 | 4117.12 | 72.16 | 297091.45 | 4117.41 2014-06-03 08:47:00 | 4118.70 | 4123.93 | 4117.22 | 4123.00 | 84.02 | 346134.74 | 4119.77 2014-06-03 08:48:00 | 4123.93 | 4130.03 | 4123.91 | 4130.01 | 85.75 | 353863.58 | 4126.88 2014-06-03 08:49:00 | 4130.03 | 4131.89 | 4121.10 | 4126.00 | 186.19 | 768363.19 | 4126.81 2014-06-03 08:50:00 | 4126.03 | 4127.00 | 4121.00 | 4121.70 | 86.21 | 355522.96 | 4123.73 2014-06-03 08:51:00 | 4121.20 | 4126.97 | 4120.03 | 4124.00 | 78.55 | 323909.70 | 4123.72 2014-06-03 08:52:00 | 4124.00 | 4125.95 | 4123.06 | 4123.51 | 68.39 | 282080.53 | 4124.71 2014-06-03 08:53:00 | 4124.00 | 4124.00 | 4121.00 | 4121.00 | 48.32 | 199195.42 | 4122.59 2014-06-03 08:54:00 | 4121.02 | 4121.81 | 4120.00 | 4121.00 | 43.83 | 180626.88 | 4120.70 2014-06-03 08:55:00 | 4120.02 | 4124.98 | 4120.00 | 4124.07 | 60.84 | 250770.42 | 4121.87 2014-06-03 08:56:00 | 4124.07 | 4127.00 | 4124.04 | 4125.01 | 57.18 | 235922.51 | 4125.67 2014-06-03 08:57:00 | 4124.98 | 4124.98 | 4120.00 | 4121.32 | 38.48 | 158597.09 | 4122.08 2014-06-03 08:58:00 | 4122.97 | 4123.87 | 4120.10 | 4120.95 | 38.19 | 157403.46 | 4121.59 2014-06-03 08:59:00 | 4120.10 | 4120.67 | 4120.00 | 4120.60 | 22.63 | 93220.19 | 4120.23 2014-06-03 09:00:00 | 4120.58 | 4122.00 | 4120.00 | 4122.00 | 17.13 | 70596.75 | 4120.99 2014-06-03 09:01:00 | 4122.02 | 4124.00 | 4122.02 | 4124.00 | 5.48 | 22573.59 | 4123.03 2014-06-03 09:02:00 | 4124.00 | 4126.98 | 4123.89 | 4126.03 | 13.50 | 55675.25 | 4125.62 2014-06-03 09:03:00 | 4126.03 | 4126.03 | 4124.10 | 4125.00 | 32.91 | 135757.43 | 4125.61 2014-06-03 09:04:00 | 4125.00 | 4135.00 | 4125.00 | 4128.00 | 115.87 | 478271.37 | 4127.73 2014-06-03 09:05:00 | 4128.05 | 4128.05 | 4126.19 | 4127.02 | 49.67 | 204970.20 | 4126.97 2014-06-03 09:06:00 | 4127.02 | 4129.00 | 4127.01 | 4127.46 | 4.31 | 17770.60 | 4127.90 2014-06-03 09:07:00 | 4127.08 | 4127.08 | 4125.25 | 4125.26 | 45.97 | 189654.22 | 4125.79 2014-06-03 09:08:00 | 4125.27 | 4135.00 | 4125.27 | 4131.96 | 160.92 | 664552.03 | 4129.70 2014-06-03 09:09:00 | 4131.97 | 4136.00 | 4130.20 | 4136.00 | 81.56 | 337090.27 | 4133.14 2014-06-03 09:10:00 | 4136.00 | 4140.00 | 4135.75 | 4138.92 | 89.82 | 371658.15 | 4137.90 2014-06-03 09:11:00 | 4138.92 | 4138.95 | 4126.00 | 4127.98 | 42.04 | 173803.55 | 4134.44 2014-06-03 09:12:00 | 4127.00 | 4132.00 | 4125.00 | 4131.99 | 89.39 | 369026.54 | 4128.18 2014-06-03 09:13:00 | 4132.00 | 4134.05 | 4130.55 | 4131.96 | 68.90 | 284754.47 | 4132.75 2014-06-03 09:14:00 | 4131.94 | 4131.98 | 4125.00 | 4125.00 | 57.87 | 238991.49 | 4130.08 2014-06-03 09:15:00 | 4126.97 | 4126.97 | 4118.00 | 4118.16 | 97.29 | 400958.28 | 4121.40 2014-06-03 09:16:00 | 4118.97 | 4119.00 | 4107.00 | 4112.00 | 114.10 | 469194.38 | 4112.13 2014-06-03 09:17:00 | 4112.00 | 4112.91 | 4101.10 | 4107.02 | 136.07 | 558970.63 | 4107.84 2014-06-03 09:18:00 | 4107.02 | 4118.00 | 4106.98 | 4111.00 | 110.95 | 456183.34 | 4111.54 2014-06-03 09:19:00 | 4111.00 | 4112.59 | 4107.00 | 4107.00 | 37.63 | 154622.50 | 4109.46 2014-06-03 09:20:00 | 4109.00 | 4110.00 | 4102.00 | 4105.00 | 135.03 | 554341.33 | 4105.23 2014-06-03 09:21:00 | 4103.27 | 4106.97 | 4103.00 | 4104.88 | 55.42 | 227485.38 | 4104.46 2014-06-03 09:22:00 | 4104.88 | 4107.84 | 4088.00 | 4088.00 | 231.45 | 948983.33 | 4100.15 2014-06-03 09:23:00 | 4097.14 | 4097.14 | 4087.00 | 4092.00 | 176.15 | 720697.64 | 4091.46 2014-06-03 09:24:00 | 4093.00 | 4101.06 | 4092.00 | 4095.00 | 96.90 | 396932.28 | 4096.39 2014-06-03 09:25:00 | 4094.97 | 4096.85 | 4093.03 | 4095.00 | 79.45 | 325348.37 | 4094.90 2014-06-03 09:26:00 | 4095.00 | 4095.29 | 4092.98 | 4092.98 | 33.42 | 136834.97 | 4093.91 2014-06-03 09:27:00 | 4092.98 | 4092.99 | 4088.00 | 4091.13 | 130.08 | 531917.51 | 4089.22 2014-06-03 09:28:00 | 4091.87 | 4120.00 | 4090.00 | 4099.54 | 179.89 | 737455.61 | 4099.57 2014-06-03 09:29:00 | 4099.54 | 4108.16 | 4099.00 | 4104.02 | 53.56 | 219821.64 | 4104.06 2014-06-03 09:30:00 | 4104.02 | 4106.79 | 4097.00 | 4099.88 | 92.48 | 379301.04 | 4101.31 2014-06-03 09:31:00 | 4099.71 | 4105.00 | 4098.06 | 4104.73 | 97.69 | 400623.69 | 4101.05 2014-06-03 09:32:00 | 4104.71 | 4104.71 | 4099.00 | 4099.00 | 45.98 | 188595.72 | 4101.51 2014-06-03 09:33:00 | 4099.00 | 4101.94 | 4099.00 | 4101.94 | 14.97 | 61407.21 | 4100.92 2014-06-03 09:34:00 | 4101.94 | 4106.00 | 4101.94 | 4105.30 | 33.84 | 138887.15 | 4103.75 2014-06-03 09:35:00 | 4106.00 | 4106.95 | 4100.10 | 4103.97 | 48.43 | 198817.50 | 4105.68 2014-06-03 09:36:00 | 4104.33 | 4104.33 | 4096.92 | 4096.92 | 53.47 | 219227.63 | 4100.09 2014-06-03 09:37:00 | 4099.92 | 4099.92 | 4093.91 | 4095.03 | 32.36 | 132532.50 | 4095.95 2014-06-03 09:38:00 | 4094.03 | 4100.08 | 4094.03 | 4100.00 | 24.67 | 101089.90 | 4098.35 2014-06-03 09:39:00 | 4100.00 | 4104.03 | 4100.00 | 4104.00 | 20.83 | 85438.54 | 4101.71 2014-06-03 09:40:00 | 4104.06 | 4104.90 | 4097.03 | 4099.90 | 41.94 | 171966.51 | 4100.69 2014-06-03 09:41:00 | 4099.90 | 4099.90 | 4098.18 | 4098.98 | 28.45 | 116636.54 | 4099.13 2014-06-03 09:42:00 | 4098.98 | 4098.98 | 4097.00 | 4098.51 | 25.35 | 103900.66 | 4098.00 2014-06-03 09:43:00 | 4097.90 | 4100.97 | 4097.88 | 4099.41 | 59.12 | 242309.79 | 4098.89 2014-06-03 09:44:00 | 4099.44 | 4101.07 | 4099.38 | 4100.15 | 8.57 | 35135.46 | 4099.82 2014-06-03 09:45:00 | 4100.17 | 4101.00 | 4099.97 | 4099.97 | 24.64 | 101018.15 | 4100.26 2014-06-03 09:46:00 | 4100.67 | 4101.00 | 4098.00 | 4098.10 | 18.62 | 76344.57 | 4099.26 2014-06-03 09:47:00 | 4098.10 | 4098.10 | 4094.87 | 4094.89 | 43.54 | 178340.09 | 4095.91 2014-06-03 09:48:00 | 4094.89 | 4095.96 | 4093.04 | 4093.59 | 115.74 | 473853.63 | 4094.23 2014-06-03 09:49:00 | 4093.25 | 4098.00 | 4093.04 | 4096.94 | 24.32 | 99629.91 | 4096.62 2014-06-03 09:50:00 | 4095.74 | 4095.97 | 4093.20 | 4095.10 | 31.13 | 127458.90 | 4094.80 2014-06-03 09:51:00 | 4095.10 | 4098.20 | 4095.10 | 4098.00 | 29.51 | 120885.38 | 4096.70 2014-06-03 09:52:00 | 4098.97 | 4103.55 | 4098.56 | 4103.55 | 26.67 | 109351.73 | 4100.02 2014-06-03 09:53:00 | 4103.57 | 4105.00 | 4101.02 | 4101.99 | 48.62 | 199486.77 | 4102.64 2014-06-03 09:54:00 | 4101.99 | 4102.97 | 4098.00 | 4100.00 | 49.07 | 201171.51 | 4099.85 2014-06-03 09:55:00 | 4100.07 | 4101.53 | 4098.01 | 4099.00 | 22.28 | 91354.47 | 4099.92 2014-06-03 09:56:00 | 4098.26 | 4098.97 | 4094.23 | 4095.38 | 44.19 | 181021.04 | 4096.05 2014-06-03 09:57:00 | 4095.09 | 4096.93 | 4093.04 | 4094.07 | 65.06 | 266455.51 | 4095.41 2014-06-03 09:58:00 | 4094.05 | 4095.02 | 4094.00 | 4095.02 | 21.25 | 86997.68 | 4094.39 2014-06-03 09:59:00 | 4095.01 | 4095.11 | 4093.33 | 4095.08 | 8.13 | 33284.32 | 4095.02 2014-06-03 10:00:00 | 4095.08 | 4097.98 | 4094.00 | 4095.03 | 19.58 | 80208.15 | 4095.80 2014-06-03 10:01:00 | 4096.03 | 4096.03 | 4094.92 | 4094.93 | 4.25 | 17396.00 | 4095.10 2014-06-03 10:02:00 | 4094.03 | 4094.88 | 4092.53 | 4093.00 | 16.14 | 66072.86 | 4093.23 2014-06-03 10:03:00 | 4093.45 | 4093.45 | 4088.00 | 4088.00 | 37.97 | 155298.54 | 4090.03 2014-06-03 10:04:00 | 4089.03 | 4089.03 | 4082.11 | 4084.98 | 68.97 | 281770.45 | 4085.29 2014-06-03 10:05:00 | 4084.93 | 4090.00 | 4084.93 | 4088.07 | 36.87 | 150665.20 | 4086.28 2014-06-03 10:06:00 | 4088.11 | 4092.00 | 4088.11 | 4090.00 | 27.82 | 113804.06 | 4090.43 2014-06-03 10:07:00 | 4089.93 | 4089.93 | 4085.00 | 4087.00 | 33.23 | 135847.02 | 4087.71 2014-06-03 10:08:00 | 4086.94 | 4087.00 | 4085.52 | 4085.52 | 21.91 | 89534.32 | 4086.27 2014-06-03 10:09:00 | 4085.80 | 4086.97 | 4081.03 | 4081.03 | 41.62 | 169951.44 | 4083.90 2014-06-03 10:10:00 | 4082.00 | 4082.79 | 4077.96 | 4077.99 | 187.81 | 766264.64 | 4080.04 2014-06-03 10:11:00 | 4077.98 | 4080.00 | 4077.00 | 4078.00 | 97.96 | 399497.86 | 4078.21 2014-06-03 10:12:00 | 4078.01 | 4082.02 | 4077.01 | 4080.88 | 45.93 | 187390.51 | 4080.09 2014-06-03 10:13:00 | 4080.84 | 4084.99 | 4077.00 | 4078.97 | 68.10 | 277774.56 | 4078.68 2014-06-03 10:14:00 | 4078.04 | 4079.99 | 4068.00 | 4070.00 | 149.87 | 610340.33 | 4072.38 2014-06-03 10:15:00 | 4068.18 | 4069.97 | 4061.00 | 4061.08 | 99.54 | 404599.81 | 4064.70 2014-06-03 10:16:00 | 4061.10 | 4069.98 | 4059.55 | 4067.02 | 119.58 | 485921.53 | 4063.57 2014-06-03 10:17:00 | 4067.05 | 4073.03 | 4065.00 | 4071.04 | 114.00 | 463839.20 | 4068.94 2014-06-03 10:18:00 | 4072.00 | 4075.00 | 4068.01 | 4068.01 | 74.52 | 303522.33 | 4072.98 2014-06-03 10:19:00 | 4069.93 | 4072.00 | 4066.59 | 4068.95 | 25.68 | 104516.79 | 4069.97 2014-06-03 10:20:00 | 4068.03 | 4068.03 | 4062.91 | 4065.99 | 67.31 | 273645.19 | 4065.63 2014-06-03 10:21:00 | 4065.92 | 4066.05 | 4061.00 | 4063.97 | 81.39 | 330855.66 | 4065.12 2014-06-03 10:22:00 | 4063.89 | 4070.00 | 4063.89 | 4070.00 | 50.51 | 205451.89 | 4067.47 2014-06-03 10:23:00 | 4069.86 | 4074.97 | 4069.86 | 4071.08 | 60.79 | 247482.67 | 4071.18 2014-06-03 10:24:00 | 4070.00 | 4070.02 | 4066.59 | 4068.07 | 81.41 | 331218.72 | 4068.73 2014-06-03 10:25:00 | 4069.88 | 4075.02 | 4069.88 | 4075.00 | 57.68 | 234932.76 | 4072.75 2014-06-03 10:26:00 | 4075.02 | 4077.97 | 4074.00 | 4075.00 | 46.51 | 189547.82 | 4075.86 2014-06-03 10:27:00 | 4075.02 | 4082.99 | 4074.00 | 4080.24 | 46.05 | 187795.17 | 4077.72 2014-06-03 10:28:00 | 4082.00 | 4084.00 | 4079.01 | 4079.46 | 92.66 | 378206.48 | 4081.66 2014-06-03 10:29:00 | 4079.00 | 4084.06 | 4077.00 | 4083.00 | 43.92 | 179211.31 | 4080.87 2014-06-03 10:30:00 | 4083.00 | 4083.99 | 4077.81 | 4077.90 | 22.72 | 92708.34 | 4080.11 2014-06-03 10:31:00 | 4077.83 | 4077.83 | 4075.30 | 4077.00 | 40.95 | 166922.16 | 4076.44 2014-06-03 10:32:00 | 4077.02 | 4084.90 | 4077.02 | 4081.13 | 78.61 | 320869.32 | 4081.58 2014-06-03 10:33:00 | 4082.03 | 4082.60 | 4078.60 | 4081.86 | 73.37 | 299388.25 | 4080.69 2014-06-03 10:34:00 | 4081.83 | 4083.03 | 4077.00 | 4080.90 | 46.30 | 188933.90 | 4080.65 2014-06-03 10:35:00 | 4080.77 | 4080.77 | 4078.00 | 4080.00 | 32.29 | 131720.67 | 4079.30 2014-06-03 10:36:00 | 4079.08 | 4080.97 | 4075.00 | 4077.00 | 62.78 | 256003.74 | 4078.05 2014-06-03 10:37:00 | 4076.03 | 4081.03 | 4075.00 | 4081.03 | 56.50 | 230373.68 | 4077.63 2014-06-03 10:38:00 | 4081.05 | 4084.00 | 4080.00 | 4084.00 | 26.62 | 108669.16 | 4081.93 2014-06-03 10:39:00 | 4084.00 | 4085.05 | 4083.00 | 4084.66 | 66.72 | 272525.60 | 4084.80 2014-06-03 10:40:00 | 4083.90 | 4083.90 | 4080.06 | 4081.00 | 47.05 | 192047.48 | 4081.86 2014-06-03 10:41:00 | 4080.58 | 4084.85 | 4080.58 | 4083.00 | 15.37 | 62747.99 | 4082.50 2014-06-03 10:42:00 | 4083.00 | 4083.00 | 4080.12 | 4080.12 | 22.30 | 91023.69 | 4082.15 2014-06-03 10:43:00 | 4081.97 | 4085.00 | 4081.08 | 4084.99 | 37.75 | 154172.84 | 4083.83 2014-06-03 10:44:00 | 4083.68 | 4087.79 | 4083.01 | 4087.70 | 66.55 | 271853.02 | 4084.70 2014-06-03 10:45:00 | 4087.70 | 4088.90 | 4086.14 | 4086.23 | 87.13 | 356136.80 | 4087.65 2014-06-03 10:46:00 | 4086.28 | 4087.92 | 4082.00 | 4083.72 | 42.19 | 172367.83 | 4085.42 2014-06-03 10:47:00 | 4082.00 | 4085.97 | 4082.00 | 4085.94 | 34.91 | 142576.41 | 4083.88 2014-06-03 10:48:00 | 4085.03 | 4086.40 | 4083.00 | 4083.58 | 44.34 | 181105.49 | 4084.56 2014-06-03 10:49:00 | 4082.21 | 4085.00 | 4082.02 | 4083.60 | 46.36 | 189291.30 | 4083.16 2014-06-03 10:50:00 | 4083.70 | 4084.50 | 4082.00 | 4083.00 | 29.83 | 121802.09 | 4083.21 2014-06-03 10:51:00 | 4083.82 | 4084.00 | 4081.50 | 4084.00 | 24.86 | 101504.14 | 4082.87 2014-06-03 10:52:00 | 4084.00 | 4084.00 | 4082.23 | 4083.97 | 51.83 | 211653.71 | 4083.46 2014-06-03 10:53:00 | 4083.97 | 4084.50 | 4083.12 | 4084.00 | 15.95 | 65123.55 | 4083.75 2014-06-03 10:54:00 | 4084.02 | 4088.90 | 4084.02 | 4087.00 | 46.08 | 188320.77 | 4086.56 2014-06-03 10:55:00 | 4087.90 | 4089.16 | 4087.00 | 4089.16 | 21.26 | 86894.89 | 4088.02 2014-06-03 10:56:00 | 4089.30 | 4091.95 | 4088.02 | 4088.02 | 41.66 | 170373.37 | 4090.01 2014-06-03 10:57:00 | 4088.02 | 4091.00 | 4087.87 | 4091.00 | 28.72 | 117464.18 | 4089.41 2014-06-03 10:58:00 | 4091.97 | 4092.77 | 4091.22 | 4091.86 | 13.57 | 55510.36 | 4092.18 2014-06-03 10:59:00 | 4092.75 | 4093.04 | 4090.00 | 4090.00 | 66.48 | 272051.92 | 4092.36 2014-06-03 11:00:00 | 4090.00 | 4091.00 | 4088.93 | 4090.16 | 93.44 | 382168.81 | 4089.82 2014-06-03 11:01:00 | 4090.82 | 4093.90 | 4090.00 | 4092.19 | 66.96 | 273978.46 | 4091.98 2014-06-03 11:02:00 | 4091.13 | 4092.97 | 4090.97 | 4092.09 | 19.28 | 78886.56 | 4091.41 2014-06-03 11:03:00 | 4092.97 | 4093.90 | 4091.00 | 4092.00 | 20.43 | 83622.66 | 4092.33 2014-06-03 11:04:00 | 4091.00 | 4091.00 | 4088.50 | 4089.07 | 51.65 | 211233.69 | 4089.55 2014-06-03 11:05:00 | 4089.12 | 4089.84 | 4084.00 | 4084.02 | 23.31 | 95254.04 | 4086.93 2014-06-03 11:06:00 | 4084.02 | 4084.79 | 4083.01 | 4084.79 | 63.00 | 257278.56 | 4083.66 2014-06-03 11:07:00 | 4084.79 | 4084.79 | 4080.00 | 4080.00 | 64.81 | 264587.99 | 4082.27 2014-06-03 11:08:00 | 4081.07 | 4084.00 | 4080.05 | 4084.00 | 43.66 | 178213.44 | 4082.13 2014-06-03 11:09:00 | 4084.00 | 4086.70 | 4082.09 | 4085.05 | 16.02 | 65431.30 | 4084.10 2014-06-03 11:10:00 | 4085.05 | 4090.02 | 4085.05 | 4087.00 | 33.77 | 138033.11 | 4087.81 2014-06-03 11:11:00 | 4087.00 | 4087.94 | 4083.00 | 4083.94 | 54.32 | 221859.71 | 4084.38 2014-06-03 11:12:00 | 4083.00 | 4084.67 | 4082.96 | 4083.00 | 14.84 | 60600.99 | 4083.90 2014-06-03 11:13:00 | 4082.96 | 4083.00 | 4080.06 | 4080.06 | 16.03 | 65424.09 | 4081.86 2014-06-03 11:14:00 | 4080.09 | 4081.95 | 4080.02 | 4081.61 | 39.49 | 161162.12 | 4080.98 2014-06-03 11:15:00 | 4080.29 | 4081.91 | 4080.28 | 4081.46 | 15.59 | 63640.95 | 4081.38 2014-06-03 11:16:00 | 4080.52 | 4081.46 | 4077.00 | 4078.13 | 12.78 | 52149.70 | 4079.29 2014-06-03 11:17:00 | 4078.13 | 4078.13 | 4075.00 | 4076.91 | 74.79 | 304862.03 | 4076.29 2014-06-03 11:18:00 | 4075.26 | 4078.00 | 4073.92 | 4077.25 | 43.64 | 177860.78 | 4075.92 2014-06-03 11:19:00 | 4076.31 | 4077.91 | 4075.96 | 4075.96 | 12.36 | 50387.83 | 4076.69 2014-06-03 11:20:00 | 4075.61 | 4075.61 | 4074.00 | 4075.24 | 14.62 | 59585.91 | 4074.81 2014-06-03 11:21:00 | 4075.16 | 4081.44 | 4074.85 | 4078.96 | 47.33 | 192926.31 | 4076.37 2014-06-03 11:22:00 | 4080.00 | 4082.41 | 4076.97 | 4080.03 | 41.24 | 168313.17 | 4081.21 2014-06-03 11:23:00 | 4081.79 | 4081.88 | 4080.03 | 4081.06 | 20.45 | 83454.15 | 4081.09 2014-06-03 11:24:00 | 4081.06 | 4082.84 | 4078.49 | 4079.89 | 36.35 | 148370.29 | 4081.60 2014-06-03 11:25:00 | 4079.86 | 4079.86 | 4077.07 | 4078.58 | 29.14 | 118825.11 | 4078.43 2014-06-03 11:26:00 | 4078.60 | 4082.00 | 4078.58 | 4082.00 | 7.55 | 30808.93 | 4080.65 2014-06-03 11:27:00 | 4082.00 | 4082.95 | 4082.00 | 4082.47 | 14.36 | 58636.43 | 4082.46 2014-06-03 11:28:00 | 4082.50 | 4083.00 | 4082.48 | 4082.96 | 14.16 | 57801.15 | 4082.87 2014-06-03 11:29:00 | 4083.07 | 4083.99 | 4082.70 | 4083.82 | 28.78 | 117531.09 | 4083.21 2014-06-03 11:30:00 | 4083.71 | 4083.71 | 4083.27 | 4083.52 | 8.16 | 33324.71 | 4083.41 2014-06-03 11:31:00 | 4083.52 | 4084.30 | 4083.51 | 4083.85 | 4.97 | 20277.38 | 4084.06 2014-06-03 11:32:00 | 4083.87 | 4083.87 | 4083.50 | 4083.50 | 7.58 | 30955.33 | 4083.82 2014-06-03 11:33:00 | 4083.52 | 4084.38 | 4083.04 | 4084.38 | 5.70 | 23284.38 | 4083.55 2014-06-03 11:34:00 | 4084.38 | 4087.99 | 4084.03 | 4085.07 | 12.19 | 49800.86 | 4085.05 2014-06-03 11:35:00 | 4085.07 | 4086.97 | 4085.07 | 4086.38 | 4.80 | 19597.06 | 4086.13 2014-06-03 11:36:00 | 4086.37 | 4091.13 | 4086.00 | 4088.05 | 35.28 | 144187.39 | 4087.06 2014-06-03 11:37:00 | 4088.08 | 4089.74 | 4086.89 | 4086.92 | 24.85 | 101597.43 | 4087.77 2014-06-03 11:38:00 | 4086.92 | 4086.92 | 4085.22 | 4085.22 | 29.32 | 119807.25 | 4085.92 2014-06-03 11:39:00 | 4085.01 | 4085.01 | 4081.44 | 4082.97 | 21.33 | 87123.65 | 4083.79 2014-06-03 11:40:00 | 4083.00 | 4083.86 | 4082.62 | 4083.37 | 51.63 | 210809.01 | 4083.15 2014-06-03 11:41:00 | 4084.00 | 4086.98 | 4082.00 | 4086.98 | 35.50 | 145044.04 | 4085.52 2014-06-03 11:42:00 | 4086.80 | 4086.90 | 4084.02 | 4085.56 | 22.94 | 93717.50 | 4085.33 2014-06-03 11:43:00 | 4085.58 | 4086.88 | 4085.58 | 4086.82 | 11.30 | 46169.36 | 4086.15 2014-06-03 11:44:00 | 4086.84 | 4088.00 | 4086.00 | 4087.73 | 39.00 | 159402.00 | 4087.23 2014-06-03 11:45:00 | 4087.00 | 4092.90 | 4086.22 | 4088.10 | 53.87 | 220298.69 | 4089.15 2014-06-03 11:46:00 | 4088.89 | 4089.93 | 4087.71 | 4087.98 | 32.41 | 132479.40 | 4088.11 2014-06-03 11:47:00 | 4087.98 | 4090.99 | 4087.02 | 4090.99 | 32.82 | 134188.64 | 4088.62 2014-06-03 11:48:00 | 4091.00 | 4100.00 | 4091.00 | 4100.00 | 67.46 | 276309.18 | 4095.84 2014-06-03 11:49:00 | 4100.00 | 4104.31 | 4099.00 | 4104.31 | 127.73 | 523955.94 | 4101.99 2014-06-03 11:50:00 | 4104.05 | 4104.87 | 4103.00 | 4103.12 | 25.86 | 106128.65 | 4103.49 2014-06-03 11:51:00 | 4103.15 | 4103.15 | 4098.02 | 4099.92 | 23.80 | 97606.64 | 4101.29 2014-06-03 11:52:00 | 4099.90 | 4100.00 | 4096.00 | 4099.29 | 23.51 | 96378.58 | 4099.12 2014-06-03 11:53:00 | 4099.29 | 4099.30 | 4098.00 | 4098.97 | 23.67 | 97023.94 | 4098.68 2014-06-03 11:54:00 | 4098.90 | 4102.98 | 4097.41 | 4099.00 | 44.34 | 181783.51 | 4099.76 2014-06-03 11:55:00 | 4098.97 | 4105.00 | 4092.04 | 4103.00 | 58.31 | 239234.56 | 4102.88 2014-06-03 11:56:00 | 4102.98 | 4103.00 | 4096.95 | 4099.24 | 44.53 | 182579.03 | 4100.60 2014-06-03 11:57:00 | 4098.58 | 4100.25 | 4093.10 | 4100.00 | 63.19 | 258979.10 | 4098.22 2014-06-03 11:58:00 | 4100.96 | 4103.00 | 4099.57 | 4102.85 | 19.94 | 81744.66 | 4100.15 2014-06-03 11:59:00 | 4102.85 | 4102.85 | 4099.62 | 4100.00 | 27.83 | 114105.70 | 4100.54 2014-06-03 12:00:00 | 4100.02 | 4102.96 | 4099.60 | 4102.68 | 47.00 | 192758.66 | 4101.07 2014-06-03 12:01:00 | 4102.68 | 4106.03 | 4100.00 | 4103.55 | 96.40 | 395667.26 | 4104.26 2014-06-03 12:02:00 | 4101.08 | 4103.52 | 4095.68 | 4097.97 | 68.03 | 278910.93 | 4099.64 2014-06-03 12:03:00 | 4096.04 | 4101.54 | 4095.68 | 4097.02 | 108.29 | 443914.97 | 4099.16 2014-06-03 12:04:00 | 4097.02 | 4097.97 | 4092.00 | 4093.00 | 35.10 | 143710.08 | 4094.19 2014-06-03 12:05:00 | 4092.98 | 4093.00 | 4090.01 | 4093.00 | 30.99 | 126795.73 | 4091.24 2014-06-03 12:06:00 | 4093.00 | 4097.00 | 4092.90 | 4095.45 | 21.28 | 87124.18 | 4094.95 2014-06-03 12:07:00 | 4096.87 | 4096.92 | 4094.00 | 4094.81 | 40.49 | 165820.24 | 4095.74 2014-06-03 12:08:00 | 4094.79 | 4097.11 | 4094.00 | 4097.09 | 25.97 | 106353.85 | 4095.89 2014-06-03 12:09:00 | 4098.00 | 4100.00 | 4096.62 | 4098.75 | 51.08 | 209372.69 | 4099.00 2014-06-03 12:10:00 | 4098.75 | 4103.52 | 4095.98 | 4097.86 | 76.03 | 311571.84 | 4098.17 2014-06-03 12:11:00 | 4097.86 | 4101.00 | 4096.00 | 4096.00 | 58.71 | 240582.51 | 4098.16 2014-06-03 12:12:00 | 4096.00 | 4097.17 | 4094.00 | 4096.20 | 27.13 | 111114.43 | 4096.08 2014-06-03 12:13:00 | 4096.25 | 4100.00 | 4095.00 | 4096.20 | 44.86 | 183789.39 | 4097.32 2014-06-03 12:14:00 | 4097.50 | 4097.80 | 4096.10 | 4096.60 | 40.73 | 166851.76 | 4096.73 2014-06-03 12:15:00 | 4096.00 | 4096.97 | 4095.00 | 4095.85 | 34.34 | 140642.59 | 4095.83 2014-06-03 12:16:00 | 4095.92 | 4095.92 | 4090.68 | 4090.68 | 35.11 | 143728.78 | 4093.67 2014-06-03 12:17:00 | 4092.00 | 4092.03 | 4087.20 | 4087.98 | 46.04 | 188248.57 | 4088.72 2014-06-03 12:18:00 | 4087.22 | 4087.22 | 4084.94 | 4084.94 | 26.76 | 109349.64 | 4086.46 2014-06-03 12:19:00 | 4084.94 | 4088.73 | 4084.52 | 4088.68 | 29.76 | 121605.66 | 4086.07 2014-06-03 12:20:00 | 4088.68 | 4090.00 | 4086.24 | 4090.00 | 30.12 | 123167.85 | 4089.51 2014-06-03 12:21:00 | 4091.00 | 4092.99 | 4089.90 | 4089.90 | 66.95 | 273910.05 | 4091.08 2014-06-03 12:22:00 | 4089.12 | 4091.01 | 4089.12 | 4091.01 | 8.89 | 36349.31 | 4090.17 2014-06-03 12:23:00 | 4091.01 | 4093.92 | 4090.29 | 4092.50 | 72.59 | 297015.56 | 4091.63 2014-06-03 12:24:00 | 4092.02 | 4092.88 | 4092.02 | 4092.88 | 9.57 | 39151.93 | 4092.39 2014-06-03 12:25:00 | 4092.84 | 4093.62 | 4092.61 | 4093.62 | 10.52 | 43053.88 | 4092.96 2014-06-03 12:26:00 | 4093.62 | 4093.88 | 4092.00 | 4092.98 | 22.83 | 93449.77 | 4093.11 2014-06-03 12:27:00 | 4092.10 | 4092.58 | 4092.00 | 4092.00 | 9.90 | 40499.02 | 4092.05 2014-06-03 12:28:00 | 4091.03 | 4091.03 | 4089.87 | 4089.87 | 14.25 | 58292.78 | 4090.15 2014-06-03 12:29:00 | 4090.00 | 4090.00 | 4085.08 | 4088.83 | 26.75 | 109351.67 | 4088.22 2014-06-03 12:30:00 | 4088.83 | 4093.00 | 4088.83 | 4090.81 | 31.67 | 129555.37 | 4090.66 2014-06-03 12:31:00 | 4090.88 | 4095.00 | 4090.83 | 4095.00 | 48.58 | 198864.04 | 4093.54 2014-06-03 12:32:00 | 4094.87 | 4105.99 | 4090.00 | 4100.00 | 76.96 | 315428.97 | 4098.77 2014-06-03 12:33:00 | 4100.00 | 4105.99 | 4098.22 | 4100.00 | 111.41 | 456754.19 | 4099.65 2014-06-03 12:34:00 | 4099.94 | 4099.96 | 4095.98 | 4099.00 | 36.93 | 151365.70 | 4098.72 2014-06-03 12:35:00 | 4098.98 | 4098.98 | 4097.02 | 4097.63 | 16.28 | 66700.70 | 4097.85 2014-06-03 12:36:00 | 4097.00 | 4097.56 | 4093.11 | 4093.14 | 31.48 | 128944.52 | 4095.69 2014-06-03 12:37:00 | 4094.00 | 4094.00 | 4086.10 | 4091.19 | 64.68 | 264603.68 | 4090.97 2014-06-03 12:38:00 | 4091.19 | 4091.23 | 4089.98 | 4089.98 | 16.76 | 68566.57 | 4090.35 2014-06-03 12:39:00 | 4089.00 | 4091.02 | 4089.00 | 4091.00 | 12.59 | 51508.93 | 4089.96 2014-06-03 12:40:00 | 4091.14 | 4092.00 | 4090.00 | 4091.37 | 30.08 | 123063.94 | 4091.22 2014-06-03 12:41:00 | 4091.37 | 4092.91 | 4090.54 | 4091.76 | 27.15 | 111083.73 | 4092.08 2014-06-03 12:42:00 | 4091.86 | 4091.86 | 4090.95 | 4091.26 | 27.33 | 111831.46 | 4091.30 2014-06-03 12:43:00 | 4091.26 | 4091.85 | 4091.26 | 4091.73 | 2.12 | 8681.76 | 4091.31 2014-06-03 12:44:00 | 4092.00 | 4093.00 | 4089.04 | 4090.02 | 34.00 | 139073.02 | 4090.86 2014-06-03 12:45:00 | 4090.04 | 4091.13 | 4090.00 | 4090.00 | 53.53 | 218967.61 | 4090.48 2014-06-03 12:46:00 | 4091.00 | 4091.05 | 4090.00 | 4090.99 | 10.25 | 41916.96 | 4090.66 2014-06-03 12:47:00 | 4091.12 | 4091.13 | 4091.11 | 4091.13 | 19.54 | 79944.73 | 4091.13 2014-06-03 12:48:00 | 4090.93 | 4091.13 | 4090.27 | 4090.59 | 8.64 | 35328.74 | 4090.87 2014-06-03 12:49:00 | 4091.00 | 4091.00 | 4090.71 | 4090.71 | 0.10 | 409.09 | 4090.86 2014-06-03 12:50:00 | 4090.71 | 4090.71 | 4088.10 | 4090.00 | 13.70 | 56042.79 | 4090.12 2014-06-03 12:51:00 | 4088.13 | 4090.00 | 4087.00 | 4089.13 | 100.97 | 412876.62 | 4089.18 2014-06-03 12:52:00 | 4088.06 | 4088.79 | 4087.00 | 4087.98 | 29.00 | 118531.83 | 4087.73 2014-06-03 12:53:00 | 4087.12 | 4092.00 | 4087.12 | 4092.00 | 25.24 | 103166.05 | 4088.21 2014-06-03 12:54:00 | 4092.66 | 4094.89 | 4087.00 | 4090.00 | 31.26 | 127840.46 | 4089.59 2014-06-03 12:55:00 | 4090.04 | 4094.64 | 4090.02 | 4093.89 | 17.24 | 70568.66 | 4093.31 2014-06-03 12:56:00 | 4093.87 | 4094.49 | 4090.03 | 4092.69 | 45.01 | 184229.46 | 4092.99 2014-06-03 12:57:00 | 4092.69 | 4095.00 | 4092.22 | 4094.95 | 14.98 | 61345.37 | 4094.06 2014-06-03 12:58:00 | 4094.04 | 4095.98 | 4094.04 | 4095.98 | 32.28 | 132213.59 | 4095.20 2014-06-03 12:59:00 | 4095.00 | 4096.00 | 4091.12 | 4091.12 | 9.73 | 39852.61 | 4095.01 2014-06-03 13:00:00 | 4093.94 | 4094.00 | 4093.00 | 4093.00 | 16.35 | 66928.16 | 4093.97 2014-06-03 13:01:00 | 4093.00 | 4094.00 | 4093.00 | 4094.00 | 7.75 | 31730.85 | 4093.25 2014-06-03 13:02:00 | 4094.02 | 4095.99 | 4094.00 | 4095.98 | 18.06 | 73947.43 | 4094.77 2014-06-03 13:03:00 | 4095.98 | 4096.20 | 4095.00 | 4096.00 | 18.70 | 76577.03 | 4095.90 2014-06-03 13:04:00 | 4096.04 | 4098.00 | 4095.03 | 4095.03 | 31.10 | 127388.46 | 4096.22 2014-06-03 13:05:00 | 4096.77 | 4099.08 | 4096.77 | 4098.88 | 52.26 | 214149.61 | 4097.93 2014-06-03 13:06:00 | 4098.85 | 4100.00 | 4094.00 | 4094.00 | 32.54 | 133345.67 | 4098.03 2014-06-03 13:07:00 | 4093.10 | 4100.00 | 4093.00 | 4097.50 | 61.10 | 250369.97 | 4097.78 2014-06-03 13:08:00 | 4097.50 | 4101.18 | 4097.50 | 4100.98 | 58.02 | 237859.77 | 4099.83 2014-06-03 13:09:00 | 4100.98 | 4101.08 | 4099.11 | 4099.22 | 73.70 | 302189.71 | 4100.27 2014-06-03 13:10:00 | 4099.28 | 4099.28 | 4097.00 | 4098.00 | 36.80 | 150817.69 | 4097.97 2014-06-03 13:11:00 | 4097.05 | 4098.56 | 4095.15 | 4095.15 | 23.51 | 96319.13 | 4096.94 2014-06-03 13:12:00 | 4095.23 | 4095.23 | 4092.10 | 4095.02 | 26.56 | 108748.53 | 4094.45 2014-06-03 13:13:00 | 4096.00 | 4097.48 | 4095.04 | 4096.82 | 19.70 | 80693.86 | 4095.72 2014-06-03 13:14:00 | 4096.80 | 4098.00 | 4096.80 | 4097.88 | 26.30 | 107774.82 | 4097.28 2014-06-03 13:15:00 | 4097.88 | 4098.22 | 4096.93 | 4097.42 | 24.27 | 99463.89 | 4097.55 2014-06-03 13:16:00 | 4097.42 | 4099.99 | 4097.42 | 4098.86 | 8.90 | 36494.66 | 4098.68 2014-06-03 13:17:00 | 4098.23 | 4100.00 | 4098.23 | 4098.97 | 29.61 | 121357.77 | 4099.09 2014-06-03 13:18:00 | 4098.95 | 4099.90 | 4098.83 | 4098.96 | 12.44 | 51006.12 | 4099.18 2014-06-03 13:19:00 | 4098.96 | 4099.54 | 4098.00 | 4099.02 | 24.43 | 100136.52 | 4098.41 2014-06-03 13:20:00 | 4099.02 | 4099.57 | 4098.87 | 4098.87 | 22.88 | 93764.55 | 4099.00 2014-06-03 13:21:00 | 4098.30 | 4099.00 | 4098.00 | 4098.98 | 14.73 | 60357.67 | 4098.16 2014-06-03 13:22:00 | 4098.98 | 4098.98 | 4093.44 | 4095.00 | 15.65 | 64109.90 | 4097.00 2014-06-03 13:23:00 | 4095.01 | 4095.01 | 4093.00 | 4093.39 | 20.61 | 84369.85 | 4094.43 2014-06-03 13:24:00 | 4093.01 | 4095.97 | 4092.71 | 4094.30 | 36.76 | 150513.11 | 4094.48 2014-06-03 13:25:00 | 4094.31 | 4095.00 | 4094.31 | 4094.52 | 7.93 | 32457.70 | 4094.58 2014-06-03 13:26:00 | 4094.36 | 4096.02 | 4094.00 | 4095.10 | 8.00 | 32758.11 | 4095.28 2014-06-03 13:27:00 | 4095.10 | 4095.78 | 4093.97 | 4094.00 | 9.19 | 37618.91 | 4094.35 2014-06-03 13:28:00 | 4095.00 | 4095.99 | 4094.81 | 4094.89 | 4.34 | 17774.33 | 4095.47 2014-06-03 13:29:00 | 4094.91 | 4096.00 | 4094.91 | 4095.19 | 25.62 | 104927.92 | 4095.71 2014-06-03 13:30:00 | 4095.97 | 4098.99 | 4095.00 | 4098.99 | 18.93 | 77568.47 | 4096.57 2014-06-03 13:31:00 | 4096.70 | 4099.05 | 4096.55 | 4098.19 | 45.93 | 188199.39 | 4097.79 2014-06-03 13:32:00 | 4098.26 | 4099.00 | 4098.26 | 4098.54 | 7.35 | 30107.58 | 4098.50 2014-06-03 13:33:00 | 4098.54 | 4098.88 | 4097.02 | 4097.66 | 4.26 | 17457.80 | 4098.08 2014-06-03 13:34:00 | 4097.66 | 4097.90 | 4097.10 | 4097.90 | 6.67 | 27341.83 | 4097.38 2014-06-03 13:35:00 | 4097.90 | 4100.00 | 4097.90 | 4099.90 | 26.46 | 108485.98 | 4099.38 2014-06-03 13:36:00 | 4099.12 | 4099.95 | 4098.00 | 4099.00 | 12.57 | 51528.95 | 4099.36 2014-06-03 13:37:00 | 4099.73 | 4102.00 | 4099.50 | 4102.00 | 82.27 | 337299.21 | 4100.15 2014-06-03 13:38:00 | 4102.00 | 4102.07 | 4100.05 | 4101.08 | 44.59 | 182875.16 | 4101.54 2014-06-03 13:39:00 | 4101.96 | 4104.99 | 4101.08 | 4104.04 | 57.17 | 234607.35 | 4103.39 2014-06-03 13:40:00 | 4104.96 | 4107.00 | 4104.96 | 4107.00 | 44.62 | 183177.17 | 4105.73 2014-06-03 13:41:00 | 4106.48 | 4108.03 | 4106.48 | 4107.98 | 44.90 | 184406.42 | 4107.23 2014-06-03 13:42:00 | 4107.00 | 4108.00 | 4101.59 | 4105.93 | 32.15 | 132009.77 | 4106.06 2014-06-03 13:43:00 | 4104.92 | 4105.94 | 4103.00 | 4105.41 | 28.62 | 117461.68 | 4104.04 2014-06-03 13:44:00 | 4104.57 | 4105.53 | 4102.00 | 4102.00 | 50.35 | 206675.04 | 4104.69 2014-06-03 13:45:00 | 4102.84 | 4103.96 | 4101.00 | 4103.10 | 62.13 | 254892.39 | 4102.70 2014-06-03 13:46:00 | 4103.08 | 4106.85 | 4103.08 | 4105.07 | 22.33 | 91667.04 | 4104.37 2014-06-03 13:47:00 | 4105.07 | 4105.88 | 4103.98 | 4104.62 | 41.24 | 169285.30 | 4104.58 2014-06-03 13:48:00 | 4104.54 | 4104.79 | 4103.10 | 4104.00 | 28.89 | 118575.19 | 4104.37 2014-06-03 13:49:00 | 4104.00 | 4104.58 | 4104.00 | 4104.52 | 10.50 | 43096.40 | 4104.42 2014-06-03 13:50:00 | 4104.52 | 4104.96 | 4104.50 | 4104.96 | 13.74 | 56401.03 | 4104.58 2014-06-03 13:51:00 | 4104.56 | 4112.00 | 4104.52 | 4110.88 | 69.28 | 284650.72 | 4108.88 2014-06-03 13:52:00 | 4110.07 | 4115.00 | 4110.00 | 4115.00 | 117.61 | 483819.34 | 4113.69 2014-06-03 13:53:00 | 4115.04 | 4120.00 | 4113.00 | 4120.00 | 86.16 | 354688.08 | 4116.67 2014-06-03 13:54:00 | 4118.10 | 4123.98 | 4114.95 | 4114.95 | 102.17 | 420801.57 | 4118.84 2014-06-03 13:55:00 | 4114.95 | 4117.88 | 4110.81 | 4115.15 | 52.50 | 216002.10 | 4114.48 2014-06-03 13:56:00 | 4117.00 | 4117.87 | 4113.26 | 4113.28 | 63.15 | 259905.54 | 4115.62 2014-06-03 13:57:00 | 4113.28 | 4117.85 | 4113.28 | 4117.69 | 49.63 | 204262.48 | 4115.46 2014-06-03 13:58:00 | 4117.13 | 4120.00 | 4117.05 | 4118.00 | 47.71 | 196486.74 | 4118.70 2014-06-03 13:59:00 | 4118.00 | 4124.88 | 4117.98 | 4122.54 | 56.85 | 234330.79 | 4121.70 2014-06-03 14:00:00 | 4124.00 | 4128.10 | 4123.09 | 4125.00 | 99.85 | 411980.85 | 4125.83 2014-06-03 14:01:00 | 4124.98 | 4124.98 | 4120.00 | 4120.20 | 112.16 | 462236.51 | 4121.33 2014-06-03 14:02:00 | 4120.10 | 4124.00 | 4120.10 | 4123.86 | 48.40 | 199529.87 | 4122.43 2014-06-03 14:03:00 | 4123.86 | 4124.86 | 4118.00 | 4119.00 | 103.70 | 427353.42 | 4120.94 2014-06-03 14:04:00 | 4118.50 | 4120.49 | 4117.18 | 4120.00 | 50.34 | 207368.61 | 4119.44 2014-06-03 14:05:00 | 4119.98 | 4122.67 | 4117.00 | 4118.63 | 126.19 | 519854.11 | 4119.61 2014-06-03 14:06:00 | 4119.02 | 4123.90 | 4119.00 | 4121.30 | 85.69 | 353089.04 | 4120.40 2014-06-03 14:07:00 | 4121.30 | 4121.30 | 4119.16 | 4119.20 | 24.55 | 101148.72 | 4120.11 2014-06-03 14:08:00 | 4119.67 | 4120.00 | 4113.45 | 4114.91 | 113.46 | 466955.36 | 4115.78 2014-06-03 14:09:00 | 4114.91 | 4115.00 | 4110.00 | 4110.13 | 62.31 | 256243.80 | 4112.53 2014-06-03 14:10:00 | 4111.98 | 4111.98 | 4100.00 | 4106.21 | 82.42 | 338388.44 | 4105.76 2014-06-03 14:11:00 | 4106.98 | 4108.51 | 4100.13 | 4108.51 | 75.17 | 308554.36 | 4104.75 2014-06-03 14:12:00 | 4108.51 | 4115.00 | 4107.12 | 4112.00 | 77.10 | 316963.90 | 4111.29 2014-06-03 14:13:00 | 4112.03 | 4118.03 | 4112.00 | 4115.97 | 26.51 | 109047.53 | 4113.29 2014-06-03 14:14:00 | 4115.05 | 4117.90 | 4110.01 | 4110.04 | 48.13 | 198018.86 | 4114.34 2014-06-03 14:15:00 | 4111.86 | 4115.00 | 4109.00 | 4115.00 | 38.13 | 156793.37 | 4112.51 2014-06-03 14:16:00 | 4114.98 | 4118.60 | 4114.98 | 4118.60 | 41.55 | 171046.16 | 4117.03 2014-06-03 14:17:00 | 4118.63 | 4119.98 | 4115.00 | 4115.00 | 44.42 | 182916.63 | 4117.80 2014-06-03 14:18:00 | 4116.00 | 4119.00 | 4112.85 | 4119.00 | 47.55 | 195722.00 | 4116.22 2014-06-03 14:19:00 | 4119.89 | 4123.70 | 4118.00 | 4122.04 | 128.07 | 527638.78 | 4119.92 2014-06-03 14:20:00 | 4122.98 | 4123.00 | 4120.00 | 4120.87 | 46.79 | 192835.24 | 4120.94 2014-06-03 14:21:00 | 4120.87 | 4121.80 | 4117.30 | 4117.30 | 54.48 | 224432.22 | 4119.69 2014-06-03 14:22:00 | 4118.00 | 4118.79 | 4115.45 | 4118.79 | 66.77 | 274852.16 | 4116.53 2014-06-03 14:23:00 | 4117.30 | 4118.76 | 4114.90 | 4115.00 | 40.35 | 166117.96 | 4116.42 2014-06-03 14:24:00 | 4115.99 | 4117.92 | 4115.00 | 4116.00 | 19.86 | 81730.24 | 4115.73 2014-06-03 14:25:00 | 4116.02 | 4118.99 | 4116.02 | 4118.00 | 23.42 | 96441.28 | 4117.55 2014-06-03 14:26:00 | 4117.68 | 4117.98 | 4116.68 | 4117.65 | 16.17 | 66581.37 | 4117.33 2014-06-03 14:27:00 | 4117.65 | 4118.90 | 4114.95 | 4118.09 | 55.99 | 230540.17 | 4117.30 2014-06-03 14:28:00 | 4118.11 | 4121.03 | 4117.95 | 4120.00 | 26.24 | 108094.11 | 4118.81 2014-06-03 14:29:00 | 4120.01 | 4124.00 | 4119.98 | 4122.93 | 31.41 | 129452.21 | 4122.03 2014-06-03 14:30:00 | 4122.05 | 4122.95 | 4119.72 | 4120.84 | 54.71 | 225474.74 | 4120.97 2014-06-03 14:31:00 | 4120.02 | 4121.00 | 4118.00 | 4119.58 | 37.58 | 154805.77 | 4119.69 2014-06-03 14:32:00 | 4119.54 | 4119.54 | 4116.18 | 4117.38 | 17.58 | 72385.64 | 4117.97 2014-06-03 14:33:00 | 4116.29 | 4118.00 | 4116.18 | 4117.00 | 29.61 | 121906.05 | 4116.64 2014-06-03 14:34:00 | 4117.00 | 4118.03 | 4115.00 | 4116.17 | 19.21 | 79091.67 | 4117.00 2014-06-03 14:35:00 | 4116.18 | 4116.21 | 4115.00 | 4116.00 | 41.90 | 172451.79 | 4115.50 2014-06-03 14:36:00 | 4115.04 | 4115.84 | 4114.90 | 4114.90 | 9.80 | 40328.23 | 4115.13 2014-06-03 14:37:00 | 4114.90 | 4114.90 | 4113.00 | 4113.00 | 29.16 | 119956.34 | 4113.31 2014-06-03 14:38:00 | 4113.00 | 4114.00 | 4112.09 | 4113.12 | 14.74 | 60629.38 | 4112.98 2014-06-03 14:39:00 | 4114.02 | 4116.94 | 4114.02 | 4116.53 | 29.61 | 121879.18 | 4115.73 2014-06-03 14:40:00 | 4116.94 | 4117.98 | 4116.00 | 4116.88 | 15.48 | 63744.49 | 4117.33 2014-06-03 14:41:00 | 4116.11 | 4120.04 | 4116.00 | 4120.00 | 36.75 | 151320.72 | 4118.02 2014-06-03 14:42:00 | 4120.99 | 4121.00 | 4118.10 | 4119.78 | 80.60 | 332023.55 | 4119.35 2014-06-03 14:43:00 | 4119.56 | 4120.19 | 4118.80 | 4120.13 | 39.91 | 164435.25 | 4119.74 2014-06-03 14:44:00 | 4120.19 | 4120.98 | 4118.88 | 4119.00 | 19.82 | 81656.71 | 4119.91 2014-06-03 14:45:00 | 4119.66 | 4119.66 | 4118.02 | 4118.96 | 22.59 | 93045.42 | 4119.06 2014-06-03 14:46:00 | 4118.94 | 4119.48 | 4117.88 | 4118.91 | 26.85 | 110592.53 | 4118.29 2014-06-03 14:47:00 | 4118.91 | 4119.93 | 4118.18 | 4118.53 | 40.60 | 167220.99 | 4119.15 2014-06-03 14:48:00 | 4118.99 | 4119.94 | 4118.21 | 4119.77 | 21.74 | 89547.27 | 4118.82 2014-06-03 14:49:00 | 4119.76 | 4119.76 | 4118.50 | 4119.00 | 12.42 | 51155.91 | 4118.83 2014-06-03 14:50:00 | 4119.00 | 4121.98 | 4118.98 | 4120.35 | 63.17 | 260246.96 | 4119.66 2014-06-03 14:51:00 | 4120.98 | 4124.00 | 4120.98 | 4123.87 | 48.20 | 198708.76 | 4122.33 2014-06-03 14:52:00 | 4123.87 | 4125.92 | 4123.13 | 4125.72 | 102.62 | 423289.81 | 4124.91 2014-06-03 14:53:00 | 4125.93 | 4129.80 | 4125.93 | 4128.97 | 191.35 | 789904.73 | 4128.00 2014-06-03 14:54:00 | 4128.01 | 4128.02 | 4124.01 | 4125.00 | 75.61 | 311964.36 | 4126.02 2014-06-03 14:55:00 | 4125.02 | 4125.04 | 4121.10 | 4122.45 | 69.21 | 285399.31 | 4123.61 2014-06-03 14:56:00 | 4122.00 | 4122.00 | 4117.94 | 4122.00 | 40.38 | 166339.37 | 4119.15 2014-06-03 14:57:00 | 4122.03 | 4123.12 | 4121.97 | 4121.99 | 34.01 | 140219.69 | 4122.41 2014-06-03 14:58:00 | 4122.01 | 4123.51 | 4121.97 | 4123.00 | 6.23 | 25679.61 | 4122.59 2014-06-03 14:59:00 | 4123.00 | 4126.00 | 4122.00 | 4125.00 | 99.67 | 411050.63 | 4123.95 2014-06-03 15:00:00 | 4125.02 | 4125.02 | 4122.00 | 4122.97 | 27.81 | 114673.13 | 4123.60 2014-06-03 15:01:00 | 4122.97 | 4125.00 | 4121.97 | 4124.98 | 12.44 | 51311.77 | 4123.75 2014-06-03 15:02:00 | 4124.98 | 4140.00 | 4123.64 | 4137.54 | 179.61 | 741823.43 | 4130.14 2014-06-03 15:03:00 | 4137.54 | 4140.00 | 4134.05 | 4136.23 | 110.45 | 457001.21 | 4137.70 2014-06-03 15:04:00 | 4136.21 | 4145.00 | 4135.20 | 4139.50 | 157.65 | 652716.55 | 4140.39 2014-06-03 15:05:00 | 4140.00 | 4145.20 | 4139.50 | 4145.20 | 124.81 | 517191.73 | 4143.70 2014-06-03 15:06:00 | 4145.01 | 4145.20 | 4140.00 | 4141.52 | 112.34 | 465412.11 | 4142.96 2014-06-03 15:07:00 | 4141.99 | 4146.00 | 4141.60 | 4144.02 | 93.39 | 386983.17 | 4143.64 2014-06-03 15:08:00 | 4144.02 | 4150.00 | 4144.00 | 4148.01 | 131.09 | 543751.51 | 4147.93 2014-06-03 15:09:00 | 4149.00 | 4153.03 | 4147.97 | 4153.00 | 207.55 | 861328.34 | 4149.96 2014-06-03 15:10:00 | 4153.00 | 4153.93 | 4148.01 | 4149.72 | 218.65 | 907511.74 | 4150.58 2014-06-03 15:11:00 | 4149.98 | 4150.03 | 4141.52 | 4143.99 | 179.54 | 744453.42 | 4146.50 2014-06-03 15:12:00 | 4143.97 | 4144.97 | 4136.02 | 4137.00 | 92.85 | 384515.75 | 4141.30 2014-06-03 15:13:00 | 4137.00 | 4142.73 | 4136.02 | 4140.00 | 78.07 | 323171.51 | 4139.67 2014-06-03 15:14:00 | 4139.05 | 4139.10 | 4135.99 | 4137.10 | 29.45 | 121847.40 | 4137.29 2014-06-03 15:15:00 | 4137.00 | 4141.24 | 4136.00 | 4141.24 | 29.74 | 123073.03 | 4137.88 2014-06-03 15:16:00 | 4141.24 | 4148.99 | 4141.24 | 4147.00 | 111.67 | 462977.24 | 4146.05 2014-06-03 15:17:00 | 4147.00 | 4153.00 | 4145.99 | 4146.70 | 102.85 | 426666.25 | 4148.59 2014-06-03 15:18:00 | 4146.68 | 4151.00 | 4146.00 | 4149.00 | 77.57 | 321827.14 | 4148.81 2014-06-03 15:19:00 | 4148.00 | 4162.00 | 4146.00 | 4157.00 | 279.58 | 1161423.84 | 4154.10 2014-06-03 15:20:00 | 4157.02 | 4163.95 | 4156.00 | 4163.00 | 113.75 | 473229.02 | 4160.15 2014-06-03 15:21:00 | 4162.15 | 4165.51 | 4161.90 | 4163.00 | 166.55 | 693319.29 | 4162.93 2014-06-03 15:22:00 | 4162.98 | 4165.88 | 4155.08 | 4158.05 | 89.64 | 373052.62 | 4161.49 2014-06-03 15:23:00 | 4158.05 | 4164.00 | 4151.20 | 4159.00 | 108.64 | 451593.31 | 4156.83 2014-06-03 15:24:00 | 4158.89 | 4179.00 | 4158.00 | 4177.90 | 348.53 | 1453759.57 | 4171.12 2014-06-03 15:25:00 | 4173.18 | 4177.05 | 4169.00 | 4169.02 | 139.81 | 583495.42 | 4173.64 2014-06-03 15:26:00 | 4169.00 | 4171.25 | 4165.10 | 4171.25 | 137.71 | 574218.52 | 4169.65 2014-06-03 15:27:00 | 4171.53 | 4177.02 | 4171.09 | 4177.00 | 81.56 | 340507.57 | 4174.78 2014-06-03 15:28:00 | 4177.00 | 4178.92 | 4170.00 | 4172.00 | 113.99 | 475718.86 | 4173.45 2014-06-03 15:29:00 | 4170.87 | 4172.00 | 4161.02 | 4165.03 | 153.04 | 637826.43 | 4167.57 2014-06-03 15:30:00 | 4165.94 | 4166.04 | 4160.77 | 4164.42 | 151.51 | 630766.73 | 4163.34 2014-06-03 15:31:00 | 4164.44 | 4165.00 | 4158.98 | 4162.88 | 101.64 | 423103.96 | 4162.61 2014-06-03 15:32:00 | 4161.00 | 4170.00 | 4158.10 | 4166.00 | 100.33 | 417888.91 | 4165.06 2014-06-03 15:33:00 | 4166.00 | 4171.99 | 4165.00 | 4168.92 | 100.15 | 417517.25 | 4168.92 2014-06-03 15:34:00 | 4168.88 | 4171.00 | 4166.26 | 4167.24 | 40.42 | 168502.38 | 4168.99 2014-06-03 15:35:00 | 4167.24 | 4167.24 | 4160.65 | 4163.48 | 156.03 | 649801.40 | 4164.49 2014-06-03 15:36:00 | 4163.90 | 4171.01 | 4163.35 | 4171.00 | 99.41 | 414266.46 | 4167.46 2014-06-03 15:37:00 | 4171.02 | 4172.09 | 4167.00 | 4169.00 | 117.88 | 491518.88 | 4169.62 2014-06-03 15:38:00 | 4169.00 | 4172.97 | 4168.00 | 4171.11 | 75.47 | 314745.09 | 4170.25 2014-06-03 15:39:00 | 4171.10 | 4175.00 | 4170.00 | 4173.00 | 121.91 | 508595.41 | 4172.03 2014-06-03 15:40:00 | 4172.21 | 4172.94 | 4167.00 | 4167.00 | 176.04 | 734180.93 | 4170.49 2014-06-03 15:41:00 | 4170.50 | 4170.50 | 4164.00 | 4164.00 | 115.05 | 479472.46 | 4167.69 2014-06-03 15:42:00 | 4164.75 | 4167.03 | 4162.00 | 4166.05 | 82.51 | 343663.70 | 4164.91 2014-06-03 15:43:00 | 4165.08 | 4169.00 | 4164.97 | 4167.00 | 70.22 | 292630.00 | 4167.09 2014-06-03 15:44:00 | 4167.97 | 4168.07 | 4164.99 | 4167.07 | 37.08 | 154472.67 | 4166.27 2014-06-03 15:45:00 | 4167.04 | 4169.00 | 4167.02 | 4168.12 | 32.15 | 133989.79 | 4167.90 2014-06-03 15:46:00 | 4168.12 | 4169.00 | 4167.06 | 4169.00 | 28.74 | 119799.37 | 4168.09 2014-06-03 15:47:00 | 4168.97 | 4170.00 | 4167.06 | 4168.23 | 102.99 | 429337.24 | 4168.89 2014-06-03 15:48:00 | 4169.93 | 4169.93 | 4164.97 | 4167.88 | 71.49 | 297961.50 | 4167.88 2014-06-03 15:49:00 | 4167.88 | 4171.00 | 4164.58 | 4169.94 | 74.08 | 308823.59 | 4168.78 2014-06-03 15:50:00 | 4169.95 | 4175.00 | 4169.94 | 4173.10 | 122.19 | 509677.17 | 4171.22 2014-06-03 15:51:00 | 4173.10 | 4173.97 | 4171.50 | 4172.92 | 60.31 | 251648.41 | 4172.72 2014-06-03 15:52:00 | 4172.92 | 4172.93 | 4168.12 | 4172.06 | 52.89 | 220607.40 | 4171.06 2014-06-03 15:53:00 | 4173.00 | 4174.00 | 4170.00 | 4171.49 | 57.68 | 240616.91 | 4171.66 2014-06-03 15:54:00 | 4171.07 | 4177.00 | 4170.00 | 4174.26 | 107.37 | 448166.78 | 4173.89 2014-06-03 15:55:00 | 4175.81 | 4186.00 | 4175.81 | 4182.05 | 293.43 | 1226838.08 | 4180.98 2014-06-03 15:56:00 | 4183.46 | 4188.11 | 4183.46 | 4188.11 | 276.29 | 1156513.28 | 4185.85 2014-06-03 15:57:00 | 4188.13 | 4190.11 | 4183.00 | 4188.00 | 262.28 | 1098573.68 | 4188.62 2014-06-03 15:58:00 | 4188.36 | 4189.00 | 4183.00 | 4183.01 | 107.32 | 449317.65 | 4186.67 2014-06-03 15:59:00 | 4182.98 | 4186.14 | 4181.00 | 4182.03 | 137.42 | 574839.37 | 4183.11 2014-06-03 16:00:00 | 4182.03 | 4188.89 | 4181.02 | 4185.01 | 73.32 | 306786.28 | 4184.44 2014-06-03 16:01:00 | 4184.91 | 4184.98 | 4172.12 | 4178.95 | 93.53 | 391096.28 | 4181.46 2014-06-03 16:02:00 | 4178.95 | 4180.02 | 4172.18 | 4180.02 | 84.98 | 355088.87 | 4178.35 2014-06-03 16:03:00 | 4180.02 | 4185.00 | 4180.02 | 4180.04 | 45.52 | 190417.32 | 4182.79 2014-06-03 16:04:00 | 4180.04 | 4181.00 | 4176.00 | 4178.00 | 52.76 | 220497.85 | 4179.42 2014-06-03 16:05:00 | 4179.01 | 4179.65 | 4177.00 | 4177.03 | 44.44 | 185656.20 | 4177.78 2014-06-03 16:06:00 | 4178.00 | 4180.00 | 4177.00 | 4178.96 | 66.34 | 277173.97 | 4177.83 2014-06-03 16:07:00 | 4178.92 | 4184.19 | 4178.04 | 4181.10 | 21.53 | 89992.11 | 4179.65 2014-06-03 16:08:00 | 4183.00 | 4187.02 | 4181.10 | 4187.02 | 33.92 | 141899.07 | 4183.47 2014-06-03 16:09:00 | 4187.05 | 4188.89 | 4184.30 | 4185.95 | 60.20 | 252102.52 | 4187.82 2014-06-03 16:10:00 | 4184.45 | 4185.79 | 4181.12 | 4182.03 | 24.30 | 101654.88 | 4183.67 2014-06-03 16:11:00 | 4182.03 | 4187.23 | 4181.00 | 4187.23 | 86.05 | 360071.40 | 4184.64 2014-06-03 16:12:00 | 4187.23 | 4190.00 | 4185.00 | 4186.00 | 155.19 | 649945.77 | 4188.12 2014-06-03 16:13:00 | 4186.00 | 4190.99 | 4185.00 | 4187.98 | 104.06 | 435795.97 | 4188.09 2014-06-03 16:14:00 | 4186.00 | 4186.92 | 4169.36 | 4174.17 | 126.25 | 527493.43 | 4178.33 2014-06-03 16:15:00 | 4175.00 | 4190.99 | 4170.00 | 4186.17 | 178.15 | 745324.94 | 4183.76 2014-06-03 16:16:00 | 4188.00 | 4197.34 | 4187.37 | 4196.98 | 199.90 | 838384.91 | 4193.96 2014-06-03 16:17:00 | 4196.98 | 4197.00 | 4190.99 | 4192.00 | 138.65 | 581245.00 | 4192.33 2014-06-03 16:18:00 | 4193.45 | 4196.67 | 4191.13 | 4193.74 | 34.13 | 143129.69 | 4193.66 2014-06-03 16:19:00 | 4194.98 | 4196.80 | 4191.04 | 4194.10 | 36.67 | 153798.96 | 4194.59 2014-06-03 16:20:00 | 4194.33 | 4198.15 | 4194.33 | 4196.87 | 147.99 | 621131.01 | 4197.23 2014-06-03 16:21:00 | 4196.87 | 4197.99 | 4194.00 | 4195.02 | 127.72 | 535891.30 | 4195.76 2014-06-03 16:22:00 | 4195.92 | 4195.96 | 4190.00 | 4192.02 | 100.84 | 422767.70 | 4192.63 2014-06-03 16:23:00 | 4192.02 | 4193.00 | 4184.10 | 4184.10 | 42.61 | 178460.00 | 4188.42 2014-06-03 16:24:00 | 4184.94 | 4188.15 | 4183.00 | 4185.00 | 100.74 | 421628.89 | 4185.32 2014-06-03 16:25:00 | 4184.02 | 4184.04 | 4181.08 | 4182.88 | 42.39 | 177267.06 | 4182.11 2014-06-03 16:26:00 | 4181.38 | 4184.67 | 4181.21 | 4183.00 | 59.01 | 246859.70 | 4183.21 2014-06-03 16:27:00 | 4183.98 | 4184.62 | 4181.21 | 4181.26 | 42.60 | 178191.80 | 4183.30 2014-06-03 16:28:00 | 4181.26 | 4182.52 | 4181.00 | 4181.02 | 81.53 | 340910.42 | 4181.62 2014-06-03 16:29:00 | 4181.02 | 4182.70 | 4177.99 | 4177.99 | 175.79 | 734905.52 | 4180.68 2014-06-03 16:30:00 | 4178.00 | 4178.00 | 4170.01 | 4170.13 | 129.15 | 538791.88 | 4171.70 2014-06-03 16:31:00 | 4170.13 | 4171.05 | 4155.00 | 4158.00 | 207.61 | 864543.33 | 4164.27 2014-06-03 16:32:00 | 4158.00 | 4170.03 | 4156.00 | 4170.00 | 132.28 | 551049.58 | 4165.72 2014-06-03 16:33:00 | 4170.00 | 4172.00 | 4163.00 | 4163.00 | 70.81 | 295135.79 | 4167.94 2014-06-03 16:34:00 | 4162.93 | 4163.94 | 4160.12 | 4162.00 | 73.81 | 307159.97 | 4161.27 2014-06-03 16:35:00 | 4162.74 | 4167.57 | 4162.74 | 4167.57 | 67.36 | 280598.40 | 4165.72 2014-06-03 16:36:00 | 4167.57 | 4174.87 | 4166.00 | 4166.00 | 152.37 | 635227.37 | 4169.01 2014-06-03 16:37:00 | 4166.00 | 4171.82 | 4166.00 | 4171.78 | 53.22 | 221918.84 | 4169.68 2014-06-03 16:38:00 | 4171.72 | 4175.97 | 4171.70 | 4174.00 | 53.38 | 222763.25 | 4173.47 2014-06-03 16:39:00 | 4173.97 | 4174.34 | 4168.25 | 4172.26 | 56.44 | 235437.71 | 4171.84 2014-06-03 16:40:00 | 4172.27 | 4172.29 | 4167.00 | 4167.24 | 60.27 | 251274.23 | 4169.00 2014-06-03 16:41:00 | 4167.07 | 4167.16 | 4163.00 | 4165.34 | 53.57 | 223135.47 | 4165.38 2014-06-03 16:42:00 | 4166.94 | 4172.25 | 4166.00 | 4170.00 | 70.39 | 293510.90 | 4169.60 2014-06-03 16:43:00 | 4170.03 | 4170.11 | 4166.06 | 4167.85 | 15.66 | 65277.76 | 4168.97 2014-06-03 16:44:00 | 4167.82 | 4170.00 | 4166.95 | 4167.61 | 24.76 | 103206.51 | 4168.78 2014-06-03 16:45:00 | 4167.77 | 4169.86 | 4166.00 | 4167.66 | 50.14 | 208927.68 | 4167.14 2014-06-03 16:46:00 | 4167.62 | 4170.00 | 4165.00 | 4165.88 | 60.30 | 251166.77 | 4165.63 2014-06-03 16:47:00 | 4165.88 | 4165.96 | 4164.73 | 4164.73 | 7.81 | 32521.65 | 4165.17 2014-06-03 16:48:00 | 4164.00 | 4167.00 | 4158.97 | 4158.97 | 59.42 | 247322.20 | 4162.20 2014-06-03 16:49:00 | 4158.00 | 4163.27 | 4156.97 | 4160.95 | 49.36 | 205297.80 | 4159.62 2014-06-03 16:50:00 | 4160.03 | 4165.00 | 4159.00 | 4163.42 | 60.05 | 249873.35 | 4161.37 2014-06-03 16:51:00 | 4164.05 | 4168.00 | 4164.05 | 4168.00 | 23.86 | 99384.63 | 4166.02 2014-06-03 16:52:00 | 4169.00 | 4170.00 | 4165.00 | 4169.05 | 47.31 | 197205.95 | 4168.29 2014-06-03 16:53:00 | 4170.00 | 4172.00 | 4166.00 | 4168.05 | 35.46 | 147857.33 | 4169.58 2014-06-03 16:54:00 | 4168.05 | 4170.00 | 4168.00 | 4168.00 | 21.76 | 90706.43 | 4168.69 2014-06-03 16:55:00 | 4167.82 | 4169.00 | 4167.77 | 4168.98 | 24.06 | 100266.42 | 4168.22 2014-06-03 16:56:00 | 4168.98 | 4169.91 | 4168.98 | 4169.91 | 12.96 | 54026.54 | 4169.04 2014-06-03 16:57:00 | 4169.91 | 4170.08 | 4169.91 | 4170.08 | 18.60 | 77557.26 | 4169.97 2014-06-03 16:58:00 | 4170.08 | 4171.96 | 4168.19 | 4169.90 | 43.56 | 181628.89 | 4170.01 2014-06-03 16:59:00 | 4169.88 | 4169.88 | 4168.00 | 4169.42 | 17.70 | 73807.08 | 4168.71 2014-06-03 17:00:00 | 4169.36 | 4170.00 | 4168.10 | 4168.98 | 27.76 | 115744.37 | 4169.47 2014-06-03 17:01:00 | 4168.98 | 4168.98 | 4165.26 | 4165.26 | 82.21 | 342574.06 | 4167.21 2014-06-03 17:02:00 | 4165.05 | 4166.85 | 4165.00 | 4165.00 | 10.27 | 42771.25 | 4165.08 2014-06-03 17:03:00 | 4165.00 | 4165.00 | 4161.71 | 4162.00 | 39.13 | 162874.70 | 4162.83 2014-06-03 17:04:00 | 4163.00 | 4164.97 | 4155.00 | 4160.98 | 69.05 | 287123.48 | 4158.44 2014-06-03 17:05:00 | 4160.98 | 4161.00 | 4158.00 | 4160.18 | 20.22 | 84108.26 | 4159.66 2014-06-03 17:06:00 | 4160.18 | 4167.57 | 4160.00 | 4165.89 | 44.51 | 185313.70 | 4163.42 2014-06-03 17:07:00 | 4165.12 | 4169.99 | 4165.12 | 4168.97 | 20.35 | 84827.27 | 4167.60 2014-06-03 17:08:00 | 4169.00 | 4172.25 | 4169.00 | 4172.21 | 42.22 | 176084.38 | 4170.84 2014-06-03 17:09:00 | 4171.00 | 4173.00 | 4170.11 | 4172.02 | 42.51 | 177366.75 | 4172.16 2014-06-03 17:10:00 | 4172.02 | 4175.02 | 4172.00 | 4175.02 | 29.21 | 121894.07 | 4173.45 2014-06-03 17:11:00 | 4175.03 | 4177.50 | 4173.00 | 4173.00 | 36.22 | 151241.20 | 4175.74 2014-06-03 17:12:00 | 4172.85 | 4175.96 | 4172.85 | 4174.22 | 22.46 | 93757.32 | 4174.41 2014-06-03 17:13:00 | 4174.22 | 4176.00 | 4169.03 | 4170.97 | 27.32 | 114004.89 | 4172.95 2014-06-03 17:14:00 | 4171.93 | 4174.00 | 4170.00 | 4172.00 | 15.40 | 64247.67 | 4171.38 2014-06-03 17:15:00 | 4173.00 | 4175.99 | 4172.35 | 4175.99 | 14.94 | 62348.29 | 4174.36 2014-06-03 17:16:00 | 4176.00 | 4180.00 | 4176.00 | 4177.16 | 17.22 | 71943.12 | 4178.12 2014-06-03 17:17:00 | 4177.26 | 4180.75 | 4175.00 | 4180.75 | 26.63 | 111224.50 | 4176.82 2014-06-03 17:18:00 | 4180.08 | 4184.90 | 4180.08 | 4182.48 | 42.18 | 176448.09 | 4182.82 2014-06-03 17:19:00 | 4182.00 | 4183.12 | 4179.12 | 4179.12 | 49.27 | 205971.48 | 4180.55 2014-06-03 17:20:00 | 4179.00 | 4179.06 | 4176.00 | 4176.97 | 9.69 | 40475.71 | 4177.49 2014-06-03 17:21:00 | 4176.97 | 4180.00 | 4176.87 | 4180.00 | 16.49 | 68883.59 | 4177.80 2014-06-03 17:22:00 | 4180.00 | 4183.00 | 4180.00 | 4182.06 | 19.28 | 80636.39 | 4182.17 2014-06-03 17:23:00 | 4183.00 | 4184.86 | 4181.91 | 4182.97 | 34.95 | 146158.04 | 4182.52 2014-06-03 17:24:00 | 4182.00 | 4184.88 | 4181.97 | 4183.19 | 15.79 | 66086.41 | 4184.27 2014-06-03 17:25:00 | 4183.19 | 4183.19 | 4180.00 | 4183.19 | 16.33 | 68303.81 | 4182.72 2014-06-03 17:26:00 | 4183.26 | 4185.07 | 4179.50 | 4181.17 | 33.34 | 139477.22 | 4183.86 2014-06-03 17:27:00 | 4181.22 | 4186.00 | 4181.22 | 4182.35 | 19.62 | 82064.35 | 4183.33 2014-06-03 17:28:00 | 4182.40 | 4187.99 | 4182.40 | 4186.04 | 47.49 | 198832.95 | 4186.49 2014-06-03 17:29:00 | 4185.08 | 4186.62 | 4182.13 | 4185.00 | 34.80 | 145617.82 | 4184.90 2014-06-03 17:30:00 | 4185.07 | 4186.02 | 4183.03 | 4186.02 | 30.56 | 127910.78 | 4185.43 2014-06-03 17:31:00 | 4186.02 | 4189.96 | 4186.02 | 4188.05 | 20.17 | 84437.98 | 4187.35 2014-06-03 17:32:00 | 4188.39 | 4198.00 | 4188.00 | 4194.00 | 53.66 | 225032.31 | 4193.83 2014-06-03 17:33:00 | 4195.00 | 4198.38 | 4192.00 | 4195.00 | 126.02 | 528862.82 | 4196.59 2014-06-03 17:34:00 | 4195.02 | 4197.96 | 4192.00 | 4197.93 | 53.53 | 224546.38 | 4194.78 2014-06-03 17:35:00 | 4197.93 | 4199.00 | 4197.12 | 4198.05 | 97.63 | 409942.54 | 4198.77 2014-06-03 17:36:00 | 4198.05 | 4199.00 | 4196.63 | 4197.92 | 83.38 | 350064.13 | 4198.57 2014-06-03 17:37:00 | 4198.00 | 4205.00 | 4197.98 | 4202.08 | 336.31 | 1412623.01 | 4200.38 2014-06-03 17:38:00 | 4202.10 | 4202.13 | 4197.00 | 4199.00 | 174.88 | 734491.49 | 4199.93 2014-06-03 17:39:00 | 4199.00 | 4207.00 | 4195.01 | 4197.05 | 95.03 | 399052.67 | 4199.23 2014-06-03 17:40:00 | 4197.12 | 4198.92 | 4197.12 | 4198.03 | 24.88 | 104428.74 | 4197.63 2014-06-03 17:41:00 | 4197.37 | 4198.08 | 4182.09 | 4187.79 | 97.69 | 409231.82 | 4189.17 2014-06-03 17:42:00 | 4187.79 | 4196.00 | 4186.79 | 4192.01 | 29.36 | 123100.98 | 4192.96 2014-06-03 17:43:00 | 4192.92 | 4192.92 | 4188.70 | 4191.97 | 31.05 | 130094.66 | 4190.38 2014-06-03 17:44:00 | 4191.97 | 4197.83 | 4191.97 | 4193.88 | 53.96 | 226297.77 | 4193.65 2014-06-03 17:45:00 | 4193.88 | 4194.02 | 4187.00 | 4187.94 | 31.18 | 130629.22 | 4189.25 2014-06-03 17:46:00 | 4187.03 | 4192.95 | 4187.03 | 4189.88 | 16.38 | 68605.32 | 4189.64 2014-06-03 17:47:00 | 4189.25 | 4190.00 | 4179.80 | 4185.09 | 55.56 | 232396.45 | 4183.03 2014-06-03 17:48:00 | 4185.16 | 4186.91 | 4183.80 | 4184.97 | 40.28 | 168564.87 | 4185.14 2014-06-03 17:49:00 | 4184.38 | 4184.55 | 4181.09 | 4181.09 | 27.58 | 115365.27 | 4183.69 2014-06-03 17:50:00 | 4181.98 | 4181.98 | 4176.34 | 4177.96 | 47.04 | 196584.97 | 4179.46 2014-06-03 17:51:00 | 4177.96 | 4178.80 | 4176.98 | 4178.03 | 14.55 | 60799.52 | 4177.80 2014-06-03 17:52:00 | 4178.07 | 4180.00 | 4177.34 | 4178.08 | 27.38 | 114413.15 | 4178.71 2014-06-03 17:53:00 | 4178.72 | 4178.72 | 4177.05 | 4177.96 | 11.85 | 49520.99 | 4177.58 2014-06-03 17:54:00 | 4178.96 | 4185.00 | 4177.17 | 4184.11 | 20.05 | 83842.68 | 4181.47 2014-06-03 17:55:00 | 4184.17 | 4184.17 | 4175.02 | 4175.02 | 29.85 | 124808.96 | 4181.48 2014-06-03 17:56:00 | 4178.97 | 4178.97 | 4170.51 | 4173.00 | 45.32 | 189204.16 | 4174.48 2014-06-03 17:57:00 | 4173.74 | 4173.74 | 4165.10 | 4167.93 | 79.16 | 330031.30 | 4169.11 2014-06-03 17:58:00 | 4167.00 | 4172.00 | 4166.00 | 4171.25 | 30.86 | 128651.54 | 4169.42 2014-06-03 17:59:00 | 4171.28 | 4175.72 | 4171.28 | 4174.05 | 15.09 | 62968.28 | 4173.95 2014-06-03 18:00:00 | 4174.83 | 4174.84 | 4173.00 | 4174.63 | 16.96 | 70788.02 | 4174.31 2014-06-03 18:01:00 | 4174.04 | 4176.00 | 4174.00 | 4176.00 | 29.53 | 123263.75 | 4174.33 2014-06-03 18:02:00 | 4176.02 | 4182.99 | 4176.00 | 4181.09 | 21.86 | 91372.42 | 4179.51 2014-06-03 18:03:00 | 4182.00 | 4182.02 | 4179.12 | 4182.00 | 60.94 | 254820.46 | 4181.22 2014-06-03 18:04:00 | 4182.00 | 4185.00 | 4182.00 | 4184.98 | 26.80 | 112119.66 | 4183.73 2014-06-03 18:05:00 | 4184.14 | 4189.00 | 4184.14 | 4187.15 | 41.64 | 174315.74 | 4186.46 2014-06-03 18:06:00 | 4188.80 | 4190.00 | 4185.01 | 4185.03 | 46.67 | 195466.23 | 4188.17 2014-06-03 18:07:00 | 4186.72 | 4186.72 | 4185.01 | 4185.01 | 46.37 | 194097.92 | 4185.85 2014-06-03 18:08:00 | 4185.03 | 4185.56 | 4185.01 | 4185.03 | 7.88 | 32978.97 | 4185.15 2014-06-03 18:09:00 | 4185.46 | 4186.02 | 4185.01 | 4186.00 | 25.34 | 106063.16 | 4185.11 2014-06-03 18:10:00 | 4186.00 | 4186.02 | 4185.01 | 4185.13 | 9.16 | 38358.30 | 4185.76 2014-06-03 18:11:00 | 4185.13 | 4185.13 | 4181.12 | 4182.68 | 27.86 | 116564.46 | 4183.79 2014-06-03 18:12:00 | 4182.58 | 4184.00 | 4182.58 | 4183.09 | 8.17 | 34165.97 | 4183.42 2014-06-03 18:13:00 | 4183.09 | 4183.09 | 4179.99 | 4180.01 | 16.43 | 68703.16 | 4181.57 2014-06-03 18:14:00 | 4180.01 | 4180.75 | 4173.04 | 4175.16 | 27.94 | 116708.33 | 4177.11 2014-06-03 18:15:00 | 4176.44 | 4179.00 | 4172.10 | 4178.17 | 27.69 | 115634.31 | 4176.03 2014-06-03 18:16:00 | 4179.00 | 4182.99 | 4175.90 | 4179.95 | 18.55 | 77513.31 | 4178.84 2014-06-03 18:17:00 | 4179.00 | 4182.21 | 4179.00 | 4181.99 | 8.46 | 35375.94 | 4181.06 2014-06-03 18:18:00 | 4182.19 | 4182.19 | 4178.79 | 4179.02 | 9.86 | 41241.47 | 4181.43 2014-06-03 18:19:00 | 4179.98 | 4180.38 | 4177.51 | 4180.28 | 28.32 | 118364.34 | 4179.53 2014-06-03 18:20:00 | 4180.30 | 4180.30 | 4178.46 | 4179.91 | 15.15 | 63335.63 | 4180.02 2014-06-03 18:21:00 | 4179.88 | 4179.88 | 4178.00 | 4178.03 | 7.83 | 32720.09 | 4178.81 2014-06-03 18:22:00 | 4177.90 | 4178.72 | 4174.96 | 4176.99 | 36.37 | 151862.87 | 4175.73 2014-06-03 18:23:00 | 4177.00 | 4177.03 | 4174.96 | 4175.11 | 22.32 | 93203.01 | 4175.39 2014-06-03 18:24:00 | 4175.30 | 4176.48 | 4175.30 | 4176.00 | 11.97 | 50002.93 | 4175.96 2014-06-03 18:25:00 | 4176.00 | 4177.00 | 4175.84 | 4176.26 | 2.58 | 10767.07 | 4176.52 2014-06-03 18:26:00 | 4176.38 | 4178.15 | 4176.38 | 4178.15 | 2.53 | 10578.48 | 4177.92 2014-06-03 18:27:00 | 4179.00 | 4181.00 | 4179.00 | 4179.96 | 2.31 | 9657.99 | 4179.14 2014-06-03 18:28:00 | 4181.00 | 4181.05 | 4179.00 | 4179.00 | 22.51 | 94091.93 | 4180.38 2014-06-03 18:29:00 | 4179.00 | 4179.00 | 4178.00 | 4178.00 | 4.39 | 18344.65 | 4178.74 2014-06-03 18:30:00 | 4178.79 | 4178.81 | 4177.78 | 4178.42 | 12.07 | 50436.26 | 4177.95 2014-06-03 18:31:00 | 4178.81 | 4179.00 | 4177.00 | 4177.03 | 1.71 | 7135.85 | 4177.90 2014-06-03 18:32:00 | 4178.50 | 4178.95 | 4177.03 | 4177.03 | 3.30 | 13768.24 | 4178.53 2014-06-03 18:33:00 | 4178.02 | 4178.02 | 4172.10 | 4174.00 | 9.64 | 40258.58 | 4175.77 2014-06-03 18:34:00 | 4175.00 | 4175.00 | 4174.94 | 4174.94 | 2.23 | 9293.52 | 4174.99 2014-06-03 18:35:00 | 4175.00 | 4176.00 | 4174.00 | 4175.00 | 2.48 | 10365.95 | 4174.77 2014-06-03 18:36:00 | 4175.00 | 4175.75 | 4174.30 | 4174.70 | 10.00 | 41738.88 | 4174.72 2014-06-03 18:37:00 | . | . | . | . | . | . | . 2014-06-03 18:38:00 | 4174.88 | 4174.88 | 4174.88 | 4174.88 | 0.05 | 187.87 | 4174.88 2014-06-03 18:39:00 | . | . | . | . | . | . | . 2014-06-03 18:40:00 | 4175.70 | 4176.34 | 4175.70 | 4176.34 | 1.58 | 6589.54 | 4175.88 2014-06-03 18:41:00 | 4177.00 | 4180.00 | 4177.00 | 4180.00 | 16.69 | 69717.72 | 4177.97 2014-06-03 18:42:00 | 4179.03 | 4179.90 | 4178.13 | 4179.44 | 7.11 | 29711.15 | 4179.37 2014-06-03 18:43:00 | 4178.85 | 4178.98 | 4178.85 | 4178.98 | 2.34 | 9791.27 | 4178.95 2014-06-03 18:44:00 | 4178.98 | 4178.98 | 4178.00 | 4178.00 | 2.91 | 12172.26 | 4178.60 2014-06-03 18:45:00 | 4178.00 | 4178.00 | 4176.00 | 4177.45 | 7.44 | 31091.60 | 4176.73 2014-06-03 18:46:00 | 4177.01 | 4178.46 | 4177.00 | 4178.46 | 1.06 | 4431.88 | 4177.08 2014-06-03 18:47:00 | 4177.03 | 4178.95 | 4177.03 | 4178.55 | 10.15 | 42432.34 | 4178.47 2014-06-03 18:48:00 | 4178.53 | 4178.53 | 4177.95 | 4178.46 | 1.03 | 4303.78 | 4178.43 2014-06-03 18:49:00 | 4178.50 | 4178.57 | 4178.50 | 4178.53 | 6.55 | 27381.97 | 4178.54 2014-06-03 18:50:00 | 4177.50 | 4178.50 | 4176.13 | 4177.90 | 14.11 | 58921.84 | 4176.78 2014-06-03 18:51:00 | 4177.90 | 4178.77 | 4176.56 | 4177.24 | 21.73 | 90759.59 | 4177.08 2014-06-03 18:52:00 | 4178.74 | 4178.74 | 4177.70 | 4177.71 | 3.66 | 15278.19 | 4177.79 2014-06-03 18:53:00 | 4177.71 | 4178.66 | 4177.71 | 4178.66 | 12.32 | 51472.54 | 4178.64 2014-06-03 18:54:00 | 4177.71 | 4181.40 | 4177.00 | 4181.40 | 7.53 | 31486.17 | 4179.76 2014-06-03 18:55:00 | 4180.14 | 4180.20 | 4180.14 | 4180.20 | 0.49 | 2048.29 | 4180.18 2014-06-03 18:56:00 | 4180.65 | 4180.65 | 4180.65 | 4180.65 | 19.33 | 80811.96 | 4180.65 2014-06-03 18:57:00 | 4180.32 | 4180.96 | 4180.30 | 4180.96 | 13.46 | 56281.64 | 4180.47 2014-06-03 18:58:00 | 4180.36 | 4180.36 | 4180.36 | 4180.36 | 0.09 | 376.23 | 4180.36 2014-06-03 18:59:00 | 4180.25 | 4180.25 | 4179.17 | 4179.17 | 0.31 | 1287.49 | 4180.18 2014-06-03 19:00:00 | 4179.00 | 4179.00 | 4178.63 | 4179.00 | 2.99 | 12510.85 | 4178.64 2014-06-03 19:01:00 | 4178.00 | 4178.00 | 4178.00 | 4178.00 | 0.05 | 188.01 | 4178.00 2014-06-03 19:02:00 | . | . | . | . | . | . | . 2014-06-03 19:03:00 | 4177.83 | 4177.84 | 4177.83 | 4177.84 | 7.43 | 31037.14 | 4177.83 2014-06-03 19:04:00 | 4178.00 | 4178.03 | 4177.00 | 4177.00 | 3.99 | 16673.18 | 4177.69 2014-06-03 19:05:00 | 4177.16 | 4177.53 | 4176.49 | 4177.53 | 13.44 | 56130.99 | 4177.35 2014-06-03 19:06:00 | 4176.55 | 4178.45 | 4176.00 | 4178.05 | 13.89 | 58033.43 | 4177.17 2014-06-03 19:07:00 | 4177.10 | 4181.76 | 4177.10 | 4180.05 | 16.20 | 67707.09 | 4179.45 2014-06-03 19:08:00 | 4180.08 | 4180.08 | 4177.46 | 4178.00 | 9.65 | 40338.15 | 4179.69 2014-06-03 19:09:00 | 4178.10 | 4179.85 | 4176.00 | 4177.10 | 17.64 | 73682.20 | 4178.18 2014-06-03 19:10:00 | 4177.95 | 4177.97 | 4176.46 | 4177.45 | 4.74 | 19818.68 | 4177.63 2014-06-03 19:11:00 | 4176.90 | 4176.93 | 4176.00 | 4176.65 | 6.58 | 27474.95 | 4176.79 2014-06-03 19:12:00 | 4175.54 | 4179.00 | 4175.13 | 4176.13 | 7.61 | 31784.74 | 4176.16 2014-06-03 19:13:00 | 4176.97 | 4180.00 | 4176.97 | 4176.97 | 0.26 | 1086.46 | 4178.69 2014-06-03 19:14:00 | 4176.64 | 4180.00 | 4176.64 | 4178.03 | 1.45 | 6058.35 | 4178.18 2014-06-03 19:15:00 | 4178.77 | 4182.09 | 4178.45 | 4181.34 | 11.43 | 47788.80 | 4180.27 2014-06-03 19:16:00 | 4181.03 | 4181.10 | 4179.45 | 4180.42 | 10.01 | 41860.54 | 4180.20 2014-06-03 19:17:00 | 4180.19 | 4180.19 | 4179.90 | 4179.90 | 0.23 | 953.06 | 4180.09 2014-06-03 19:18:00 | 4179.79 | 4180.36 | 4178.00 | 4178.00 | 10.07 | 42084.58 | 4180.03 2014-06-03 19:19:00 | 4179.03 | 4179.97 | 4179.03 | 4179.05 | 1.80 | 7523.25 | 4179.58 2014-06-03 19:20:00 | 4179.31 | 4180.78 | 4179.29 | 4179.89 | 13.75 | 57483.77 | 4180.64 2014-06-03 19:21:00 | 4179.99 | 4180.10 | 4177.00 | 4177.03 | 15.77 | 65913.43 | 4178.88 2014-06-03 19:22:00 | 4177.00 | 4177.00 | 4176.78 | 4176.81 | 3.07 | 12818.68 | 4176.82 2014-06-03 19:23:00 | 4176.00 | 4176.78 | 4176.00 | 4176.78 | 0.14 | 597.27 | 4176.73 2014-06-03 19:24:00 | 4175.44 | 4175.44 | 4175.39 | 4175.39 | 2.12 | 8839.31 | 4175.39 2014-06-03 19:25:00 | 4175.57 | 4176.63 | 4175.57 | 4176.46 | 9.62 | 40175.43 | 4176.24 2014-06-03 19:26:00 | 4175.61 | 4175.61 | 4175.61 | 4175.61 | 0.69 | 2881.17 | 4175.61 2014-06-03 19:27:00 | 4175.62 | 4175.62 | 4175.00 | 4175.00 | 7.83 | 32706.05 | 4175.42 2014-06-03 19:28:00 | 4175.00 | 4175.94 | 4175.00 | 4175.02 | 2.85 | 11911.68 | 4175.14 2014-06-03 19:29:00 | 4175.76 | 4175.78 | 4175.02 | 4175.04 | 3.99 | 16652.77 | 4175.72 2014-06-03 19:30:00 | 4175.04 | 4177.00 | 4175.04 | 4175.92 | 9.38 | 39189.29 | 4176.18 2014-06-03 19:31:00 | 4175.96 | 4177.00 | 4175.96 | 4177.00 | 1.26 | 5274.86 | 4176.45 2014-06-03 19:32:00 | 4177.00 | 4177.97 | 4177.00 | 4177.97 | 4.51 | 18848.53 | 4177.42 2014-06-03 19:33:00 | 4176.83 | 4184.05 | 4176.51 | 4180.68 | 33.45 | 139824.09 | 4180.47 2014-06-03 19:34:00 | 4180.68 | 4183.00 | 4180.64 | 4181.00 | 18.91 | 79083.11 | 4181.19 2014-06-03 19:35:00 | 4181.00 | 4181.00 | 4180.96 | 4180.96 | 3.17 | 13266.30 | 4180.99 2014-06-03 19:36:00 | 4180.96 | 4180.96 | 4180.96 | 4180.96 | 0.03 | 125.43 | 4180.96 2014-06-03 19:37:00 | 4180.96 | 4181.16 | 4175.76 | 4175.76 | 23.03 | 96272.52 | 4180.67 2014-06-03 19:38:00 | 4175.73 | 4175.76 | 4172.10 | 4173.00 | 37.32 | 155775.01 | 4173.81 2014-06-03 19:39:00 | 4172.96 | 4176.03 | 4172.96 | 4174.04 | 4.66 | 19459.69 | 4174.11 2014-06-03 19:40:00 | 4174.04 | 4174.04 | 4172.10 | 4172.16 | 8.01 | 33426.16 | 4173.05 2014-06-03 19:41:00 | 4173.00 | 4173.02 | 4172.10 | 4172.19 | 38.20 | 159378.03 | 4172.42 2014-06-03 19:42:00 | 4172.19 | 4173.93 | 4172.10 | 4172.10 | 8.50 | 35451.24 | 4172.21 2014-06-03 19:43:00 | 4172.10 | 4172.10 | 4170.00 | 4171.40 | 11.41 | 47599.44 | 4170.63 2014-06-03 19:44:00 | 4171.33 | 4179.19 | 4170.00 | 4172.56 | 13.25 | 55282.61 | 4172.59 2014-06-03 19:45:00 | 4173.00 | 4174.00 | 4172.59 | 4173.63 | 10.57 | 44114.32 | 4173.14 2014-06-03 19:46:00 | 4172.57 | 4173.44 | 4170.69 | 4173.30 | 13.08 | 54569.66 | 4172.63 2014-06-03 19:47:00 | 4172.52 | 4173.48 | 4172.00 | 4172.05 | 18.54 | 77361.64 | 4172.46 2014-06-03 19:48:00 | 4172.72 | 4172.87 | 4172.72 | 4172.86 | 1.33 | 5545.67 | 4172.81 2014-06-03 19:49:00 | 4173.00 | 4176.79 | 4172.98 | 4173.00 | 12.12 | 50603.18 | 4173.80 2014-06-03 19:50:00 | 4172.97 | 4172.97 | 4169.00 | 4169.00 | 13.65 | 56912.15 | 4170.92 2014-06-03 19:51:00 | 4168.00 | 4169.77 | 4156.25 | 4160.71 | 32.74 | 136331.85 | 4164.58 2014-06-03 19:52:00 | 4161.00 | 4161.90 | 4156.68 | 4158.77 | 23.77 | 98873.18 | 4159.23 2014-06-03 19:53:00 | 4159.00 | 4161.63 | 4155.00 | 4161.33 | 58.74 | 244243.02 | 4157.82 2014-06-03 19:54:00 | 4161.20 | 4163.52 | 4161.13 | 4161.18 | 8.19 | 34092.18 | 4162.15 2014-06-03 19:55:00 | 4161.18 | 4170.51 | 4160.01 | 4165.00 | 15.46 | 64372.13 | 4164.06 2014-06-03 19:56:00 | 4164.91 | 4167.00 | 4160.00 | 4163.14 | 25.93 | 107963.36 | 4163.97 2014-06-03 19:57:00 | 4163.17 | 4163.28 | 4155.02 | 4155.92 | 18.68 | 77694.18 | 4159.44 2014-06-03 19:58:00 | 4155.10 | 4157.81 | 4155.00 | 4156.95 | 34.96 | 145302.99 | 4155.79 2014-06-03 19:59:00 | 4155.33 | 4158.94 | 4155.33 | 4158.51 | 9.40 | 39068.21 | 4156.63 2014-06-03 20:00:00 | 4158.51 | 4158.54 | 4154.91 | 4155.85 | 15.34 | 63744.72 | 4156.27 2014-06-03 20:01:00 | 4155.23 | 4156.64 | 4154.95 | 4156.55 | 10.11 | 42018.80 | 4155.34 2014-06-03 20:02:00 | 4156.55 | 4156.55 | 4156.00 | 4156.02 | 3.58 | 14883.27 | 4156.18 2014-06-03 20:03:00 | 4157.00 | 4157.00 | 4156.99 | 4156.99 | 4.56 | 18935.13 | 4157.00 2014-06-03 20:04:00 | 4156.14 | 4156.14 | 4156.14 | 4156.14 | 0.04 | 153.78 | 4156.14 2014-06-03 20:05:00 | 4156.22 | 4158.00 | 4156.22 | 4157.00 | 1.58 | 6550.86 | 4156.64 2014-06-03 20:06:00 | 4156.22 | 4157.60 | 4156.22 | 4157.60 | 2.59 | 10763.82 | 4157.52 2014-06-03 20:07:00 | 4157.60 | 4160.66 | 4157.60 | 4160.62 | 12.85 | 53446.53 | 4159.91 2014-06-03 20:08:00 | 4160.66 | 4164.00 | 4160.66 | 4162.00 | 17.41 | 72482.61 | 4162.32 2014-06-03 20:09:00 | 4163.00 | 4163.08 | 4161.27 | 4162.02 | 13.39 | 55725.78 | 4162.06 2014-06-03 20:10:00 | 4162.30 | 4162.30 | 4161.70 | 4161.70 | 2.52 | 10487.98 | 4161.90 2014-06-03 20:11:00 | 4161.33 | 4162.75 | 4161.23 | 4162.46 | 3.05 | 12700.81 | 4161.47 2014-06-03 20:12:00 | 4162.63 | 4162.63 | 4161.45 | 4161.48 | 13.12 | 54604.17 | 4161.90 2014-06-03 20:13:00 | 4161.00 | 4161.00 | 4157.58 | 4160.60 | 3.98 | 16567.74 | 4158.57 2014-06-03 20:14:00 | 4160.27 | 4160.27 | 4160.27 | 4160.27 | 0.09 | 374.42 | 4160.27 2014-06-03 20:15:00 | 4159.32 | 4160.05 | 4159.27 | 4160.05 | 7.18 | 29863.76 | 4159.30 2014-06-03 20:16:00 | 4159.12 | 4161.01 | 4159.00 | 4160.83 | 16.35 | 68013.31 | 4160.09 2014-06-03 20:17:00 | 4160.83 | 4162.02 | 4160.83 | 4161.00 | 11.35 | 47212.31 | 4161.51 2014-06-03 20:18:00 | 4161.00 | 4161.29 | 4161.00 | 4161.00 | 1.91 | 7939.53 | 4161.18 2014-06-03 20:19:00 | 4161.00 | 4161.00 | 4159.00 | 4160.47 | 5.04 | 20971.08 | 4160.10 2014-06-03 20:20:00 | 4159.42 | 4160.00 | 4157.52 | 4157.52 | 21.47 | 89292.83 | 4158.57 2014-06-03 20:21:00 | 4157.52 | 4157.52 | 4156.00 | 4156.50 | 1.27 | 5296.31 | 4157.23 2014-06-03 20:22:00 | 4156.52 | 4157.00 | 4156.00 | 4156.85 | 8.11 | 33706.38 | 4156.66 2014-06-03 20:23:00 | 4157.00 | 4158.65 | 4156.53 | 4157.33 | 12.72 | 52902.50 | 4157.69 2014-06-03 20:24:00 | 4157.30 | 4158.04 | 4156.83 | 4156.83 | 9.41 | 39108.02 | 4157.33 2014-06-03 20:25:00 | 4156.83 | 4160.00 | 4156.01 | 4158.05 | 2.87 | 11947.76 | 4157.19 2014-06-03 20:26:00 | 4158.10 | 4158.25 | 4152.42 | 4155.68 | 13.62 | 56606.81 | 4156.76 2014-06-03 20:27:00 | 4155.00 | 4156.74 | 4153.02 | 4154.88 | 7.15 | 29697.53 | 4155.24 2014-06-03 20:28:00 | 4154.86 | 4154.86 | 4153.00 | 4154.07 | 23.28 | 96717.06 | 4153.80 2014-06-03 20:29:00 | 4154.14 | 4154.22 | 4153.15 | 4153.15 | 6.99 | 29049.64 | 4154.10 2014-06-03 20:30:00 | 4153.16 | 4153.18 | 4153.01 | 4153.01 | 2.81 | 11649.60 | 4153.16 2014-06-03 20:31:00 | 4153.02 | 4153.19 | 4152.00 | 4152.00 | 13.78 | 57231.26 | 4152.61 2014-06-03 20:32:00 | 4152.47 | 4152.80 | 4152.00 | 4152.00 | 9.23 | 38319.04 | 4152.02 2014-06-03 20:33:00 | 4151.21 | 4155.04 | 4151.02 | 4155.04 | 3.23 | 13397.92 | 4151.82 2014-06-03 20:34:00 | 4155.00 | 4155.00 | 4154.04 | 4154.77 | 9.02 | 37476.02 | 4154.77 2014-06-03 20:35:00 | 4154.92 | 4157.00 | 4154.03 | 4157.00 | 18.04 | 74964.03 | 4154.97 2014-06-03 20:36:00 | 4156.97 | 4156.97 | 4155.10 | 4155.92 | 2.10 | 8723.27 | 4155.92 2014-06-03 20:37:00 | 4155.92 | 4156.09 | 4152.00 | 4155.07 | 8.61 | 35795.56 | 4155.51 2014-06-03 20:38:00 | 4155.02 | 4155.69 | 4155.00 | 4155.02 | 7.28 | 30252.55 | 4155.57 2014-06-03 20:39:00 | 4155.04 | 4156.97 | 4155.04 | 4155.67 | 9.40 | 39057.00 | 4155.44 2014-06-03 20:40:00 | 4155.67 | 4156.88 | 4155.67 | 4156.17 | 5.75 | 23900.49 | 4156.61 2014-06-03 20:41:00 | 4155.67 | 4156.71 | 4155.00 | 4155.03 | 20.06 | 83367.58 | 4155.91 2014-06-03 20:42:00 | 4156.16 | 4159.32 | 4156.16 | 4157.77 | 0.57 | 2369.66 | 4157.30 2014-06-03 20:43:00 | 4158.45 | 4160.04 | 4158.07 | 4160.00 | 7.13 | 29647.61 | 4159.90 2014-06-03 20:44:00 | 4160.05 | 4162.04 | 4160.05 | 4160.47 | 10.26 | 42703.76 | 4161.35 2014-06-03 20:45:00 | 4161.88 | 4162.42 | 4161.03 | 4162.02 | 8.60 | 35785.34 | 4162.05 2014-06-03 20:46:00 | 4162.99 | 4163.00 | 4162.02 | 4162.02 | 0.40 | 1652.58 | 4162.66 2014-06-03 20:47:00 | 4162.02 | 4162.04 | 4162.02 | 4162.04 | 0.27 | 1111.26 | 4162.03 2014-06-03 20:48:00 | 4163.00 | 4164.00 | 4162.12 | 4163.01 | 2.95 | 12280.60 | 4162.91 2014-06-03 20:49:00 | 4163.01 | 4163.02 | 4162.97 | 4163.00 | 1.16 | 4824.92 | 4163.00 2014-06-03 20:50:00 | 4162.99 | 4166.93 | 4162.64 | 4163.45 | 6.09 | 25367.06 | 4164.00 2014-06-03 20:51:00 | 4163.47 | 4166.00 | 4163.47 | 4164.89 | 7.19 | 29933.22 | 4164.91 2014-06-03 20:52:00 | 4164.29 | 4165.50 | 4164.29 | 4164.30 | 13.60 | 56662.33 | 4165.12 2014-06-03 20:53:00 | 4164.30 | 4165.50 | 4164.29 | 4164.52 | 6.38 | 26578.47 | 4165.25 2014-06-03 20:54:00 | 4164.52 | 4166.91 | 4164.52 | 4166.91 | 9.90 | 41239.42 | 4165.60 2014-06-03 20:55:00 | 4166.91 | 4168.00 | 4163.76 | 4167.13 | 11.01 | 45891.85 | 4167.06 2014-06-03 20:56:00 | 4168.00 | 4170.00 | 4168.00 | 4170.00 | 16.64 | 69379.84 | 4169.46 2014-06-03 20:57:00 | 4170.00 | 4170.87 | 4169.59 | 4170.62 | 18.56 | 77387.16 | 4170.47 2014-06-03 20:58:00 | 4170.64 | 4173.00 | 4170.53 | 4171.80 | 8.92 | 37216.05 | 4171.27 2014-06-03 20:59:00 | 4171.80 | 4171.80 | 4171.20 | 4171.20 | 9.61 | 40102.08 | 4171.22 2014-06-03 21:00:00 | 4171.20 | 4171.20 | 4171.20 | 4171.20 | 0.21 | 880.12 | 4171.20 2014-06-03 21:01:00 | 4171.20 | 4172.82 | 4171.20 | 4172.81 | 11.04 | 46052.64 | 4171.81 2014-06-03 21:02:00 | 4172.81 | 4172.81 | 4170.00 | 4170.00 | 12.42 | 51822.57 | 4171.17 2014-06-03 21:03:00 | 4170.00 | 4170.00 | 4165.60 | 4168.00 | 2.60 | 10853.47 | 4168.00 2014-06-03 21:04:00 | 4167.00 | 4168.00 | 4166.03 | 4166.44 | 3.43 | 14307.69 | 4166.48 2014-06-03 21:05:00 | 4166.44 | 4167.00 | 4163.00 | 4163.12 | 12.31 | 51245.24 | 4164.59 2014-06-03 21:06:00 | 4163.15 | 4163.15 | 4160.00 | 4160.32 | 15.78 | 65668.79 | 4161.26 2014-06-03 21:07:00 | 4160.34 | 4161.63 | 4160.32 | 4161.48 | 17.68 | 73562.21 | 4161.23 2014-06-03 21:08:00 | 4161.47 | 4162.00 | 4161.00 | 4161.00 | 4.86 | 20220.83 | 4161.52 2014-06-03 21:09:00 | 4160.63 | 4160.63 | 4160.60 | 4160.60 | 4.44 | 18485.60 | 4160.61 2014-06-03 21:10:00 | 4160.56 | 4160.67 | 4160.56 | 4160.60 | 7.14 | 29714.93 | 4160.59 2014-06-03 21:11:00 | . | . | . | . | . | . | . 2014-06-03 21:12:00 | 4160.34 | 4160.34 | 4160.33 | 4160.33 | 0.11 | 457.64 | 4160.34 2014-06-03 21:13:00 | 4160.98 | 4161.00 | 4158.13 | 4160.03 | 5.98 | 24890.85 | 4159.57 2014-06-03 21:14:00 | 4159.43 | 4159.89 | 4158.14 | 4158.82 | 19.96 | 83013.26 | 4158.98 2014-06-03 21:15:00 | 4159.42 | 4161.00 | 4158.25 | 4161.00 | 10.53 | 43805.41 | 4159.27 2014-06-03 21:16:00 | 4160.03 | 4160.97 | 4159.06 | 4160.06 | 2.15 | 8925.85 | 4159.30 2014-06-03 21:17:00 | 4159.06 | 4160.00 | 4159.06 | 4159.90 | 2.80 | 11639.49 | 4159.93 2014-06-03 21:18:00 | 4160.12 | 4160.97 | 4159.06 | 4160.97 | 0.95 | 3948.71 | 4160.91 2014-06-03 21:19:00 | 4160.64 | 4161.00 | 4160.19 | 4160.19 | 5.66 | 23545.04 | 4160.64 2014-06-03 21:20:00 | 4160.19 | 4160.99 | 4160.17 | 4160.98 | 1.46 | 6061.82 | 4160.48 2014-06-03 21:21:00 | . | . | . | . | . | . | . 2014-06-03 21:22:00 | 4160.98 | 4161.00 | 4160.98 | 4161.00 | 2.40 | 9986.39 | 4161.00 2014-06-03 21:23:00 | 4160.70 | 4160.98 | 4160.70 | 4160.98 | 1.03 | 4302.27 | 4160.80 2014-06-03 21:24:00 | 4161.00 | 4161.08 | 4161.00 | 4161.07 | 6.55 | 27246.27 | 4161.01 2014-06-03 21:25:00 | 4161.08 | 4161.08 | 4161.08 | 4161.08 | 0.74 | 3087.52 | 4161.08 2014-06-03 21:26:00 | 4161.08 | 4162.00 | 4161.08 | 4161.90 | 2.50 | 10403.91 | 4161.56 2014-06-03 21:27:00 | 4162.03 | 4162.03 | 4161.00 | 4161.30 | 6.27 | 26090.71 | 4161.20 2014-06-03 21:28:00 | 4161.17 | 4161.45 | 4161.17 | 4161.45 | 3.24 | 13486.97 | 4161.36 2014-06-03 21:29:00 | 4161.35 | 4161.37 | 4161.33 | 4161.37 | 3.80 | 15821.45 | 4161.35 2014-06-03 21:30:00 | 4161.37 | 4161.45 | 4161.26 | 4161.40 | 13.16 | 54759.87 | 4161.40 2014-06-03 21:31:00 | 4161.00 | 4162.29 | 4155.00 | 4161.20 | 17.41 | 72424.09 | 4160.63 2014-06-03 21:32:00 | 4162.00 | 4162.00 | 4160.00 | 4161.00 | 3.29 | 13673.04 | 4161.00 2014-06-03 21:33:00 | 4159.54 | 4159.54 | 4159.52 | 4159.52 | 4.87 | 20269.39 | 4159.53 2014-06-03 21:34:00 | 4160.00 | 4160.00 | 4160.00 | 4160.00 | 0.01 | 41.60 | 4160.00 2014-06-03 21:35:00 | 4159.02 | 4159.02 | 4157.00 | 4157.00 | 0.77 | 3202.41 | 4158.98 2014-06-03 21:36:00 | 4156.98 | 4157.00 | 4155.31 | 4155.38 | 10.25 | 42597.04 | 4156.62 2014-06-03 21:37:00 | 4155.38 | 4156.00 | 4155.37 | 4155.37 | 1.76 | 7292.86 | 4155.47 2014-06-03 21:38:00 | 4155.38 | 4155.94 | 4155.35 | 4155.38 | 5.75 | 23910.04 | 4155.38 2014-06-03 21:39:00 | 4155.36 | 4155.36 | 4154.03 | 4154.03 | 29.99 | 124598.35 | 4155.08 2014-06-03 21:40:00 | 4154.01 | 4155.96 | 4150.00 | 4153.03 | 47.04 | 195273.20 | 4150.86 2014-06-03 21:41:00 | 4153.03 | 4153.06 | 4150.00 | 4150.85 | 18.76 | 77860.51 | 4150.57 2014-06-03 21:42:00 | 4150.02 | 4150.77 | 4150.00 | 4150.77 | 5.40 | 22395.24 | 4150.34 2014-06-03 21:43:00 | 4150.77 | 4150.77 | 4150.51 | 4150.51 | 2.20 | 9131.40 | 4150.64 2014-06-03 21:44:00 | 4150.03 | 4150.48 | 4131.25 | 4143.65 | 78.65 | 325756.07 | 4141.74 2014-06-03 21:45:00 | 4143.67 | 4147.00 | 4143.67 | 4147.00 | 4.88 | 20215.81 | 4144.28 2014-06-03 21:46:00 | 4147.00 | 4147.00 | 4144.52 | 4146.76 | 20.24 | 83893.20 | 4145.95 2014-06-03 21:47:00 | 4146.82 | 4150.06 | 4146.82 | 4150.06 | 19.02 | 78938.33 | 4149.84 2014-06-03 21:48:00 | 4150.06 | 4150.72 | 4150.02 | 4150.02 | 8.17 | 33910.76 | 4150.14 2014-06-03 21:49:00 | 4150.04 | 4150.75 | 4148.50 | 4149.08 | 22.32 | 92636.06 | 4149.99 2014-06-03 21:50:00 | 4150.75 | 4150.75 | 4150.07 | 4150.41 | 7.95 | 32995.84 | 4150.42 2014-06-03 21:51:00 | 4150.70 | 4150.70 | 4150.70 | 4150.70 | 0.43 | 1768.20 | 4150.70 2014-06-03 21:52:00 | 4150.70 | 4150.70 | 4150.41 | 4150.41 | 0.45 | 1859.49 | 4150.65 2014-06-03 21:53:00 | 4150.41 | 4150.41 | 4150.39 | 4150.41 | 4.29 | 17796.94 | 4150.40 2014-06-03 21:54:00 | 4149.02 | 4149.02 | 4148.00 | 4148.22 | 11.16 | 46286.56 | 4148.28 2014-06-03 21:55:00 | 4148.22 | 4148.87 | 4144.50 | 4148.00 | 11.82 | 49014.68 | 4147.46 2014-06-03 21:56:00 | 4147.00 | 4147.74 | 4141.83 | 4143.97 | 12.28 | 50920.70 | 4145.62 2014-06-03 21:57:00 | 4143.58 | 4143.58 | 4140.05 | 4142.95 | 8.67 | 35908.46 | 4142.17 2014-06-03 21:58:00 | 4142.95 | 4142.95 | 4141.35 | 4142.91 | 5.47 | 22655.05 | 4142.45 2014-06-03 21:59:00 | 4142.91 | 4143.04 | 4142.91 | 4142.98 | 10.99 | 45543.97 | 4143.00 2014-06-03 22:00:00 | 4142.98 | 4143.00 | 4142.00 | 4142.00 | 12.04 | 49866.96 | 4142.46 2014-06-03 22:01:00 | 4142.00 | 4142.00 | 4138.97 | 4138.97 | 30.57 | 126576.15 | 4140.40 2014-06-03 22:02:00 | 4138.00 | 4144.02 | 4135.91 | 4143.15 | 17.79 | 73667.01 | 4141.85 2014-06-03 22:03:00 | 4143.52 | 4169.54 | 4143.50 | 4148.21 | 50.80 | 210768.56 | 4148.82 2014-06-03 22:04:00 | 4149.00 | 4152.83 | 4148.00 | 4150.00 | 17.44 | 72390.44 | 4150.59 2014-06-03 22:05:00 | 4150.75 | 4152.37 | 4150.15 | 4151.97 | 1.75 | 7260.75 | 4151.37 2014-06-03 22:06:00 | 4151.97 | 4157.00 | 4150.53 | 4152.07 | 13.39 | 55650.54 | 4154.89 2014-06-03 22:07:00 | 4152.07 | 4158.00 | 4152.07 | 4155.59 | 38.94 | 161802.75 | 4155.39 2014-06-03 22:08:00 | 4155.61 | 4169.54 | 4155.61 | 4167.73 | 60.32 | 251224.08 | 4164.99 2014-06-03 22:09:00 | 4167.73 | 4168.93 | 4158.10 | 4159.01 | 17.67 | 73582.13 | 4164.24 2014-06-03 22:10:00 | 4158.93 | 4158.99 | 4157.02 | 4158.92 | 10.53 | 43774.95 | 4158.75 2014-06-03 22:11:00 | 4157.19 | 4158.50 | 4157.19 | 4158.50 | 12.61 | 52433.51 | 4157.76 2014-06-03 22:12:00 | 4158.50 | 4158.50 | 4157.36 | 4158.50 | 5.71 | 23744.95 | 4157.76 2014-06-03 22:13:00 | 4158.50 | 4162.79 | 4157.63 | 4158.86 | 6.27 | 26078.80 | 4158.64 2014-06-03 22:14:00 | 4157.98 | 4158.37 | 4156.05 | 4157.78 | 10.26 | 42644.15 | 4157.16 2014-06-03 22:15:00 | 4156.51 | 4159.00 | 4156.51 | 4158.97 | 8.09 | 33627.05 | 4158.68 2014-06-03 22:16:00 | 4158.97 | 4161.00 | 4158.97 | 4161.00 | 22.53 | 93706.04 | 4159.91 2014-06-03 22:17:00 | 4161.00 | 4161.00 | 4155.00 | 4158.97 | 13.01 | 54124.15 | 4159.24 2014-06-03 22:18:00 | 4158.97 | 4160.00 | 4156.04 | 4158.00 | 8.55 | 35543.76 | 4159.11 2014-06-03 22:19:00 | 4158.90 | 4163.06 | 4158.03 | 4161.79 | 22.91 | 95325.87 | 4161.07 2014-06-03 22:20:00 | 4163.00 | 4165.00 | 4161.82 | 4164.22 | 32.51 | 135350.31 | 4163.47 2014-06-03 22:21:00 | 4164.22 | 4165.00 | 4164.22 | 4164.61 | 4.41 | 18370.82 | 4164.77 2014-06-03 22:22:00 | 4164.48 | 4164.97 | 4163.05 | 4163.22 | 9.80 | 40820.35 | 4164.49 2014-06-03 22:23:00 | 4163.97 | 4166.99 | 4163.97 | 4164.34 | 37.18 | 154834.56 | 4164.68 2014-06-03 22:24:00 | 4164.91 | 4164.97 | 4163.00 | 4163.00 | 17.95 | 74736.35 | 4164.05 2014-06-03 22:25:00 | 4163.00 | 4163.79 | 4161.12 | 4162.86 | 13.65 | 56815.07 | 4162.58 2014-06-03 22:26:00 | 4161.79 | 4162.68 | 4160.09 | 4160.09 | 15.56 | 64736.27 | 4160.96 2014-06-03 22:27:00 | 4160.01 | 4161.33 | 4150.00 | 4155.00 | 69.61 | 289339.41 | 4156.70 2014-06-03 22:28:00 | 4157.67 | 4160.97 | 4157.67 | 4159.09 | 16.84 | 70029.57 | 4158.28 2014-06-03 22:29:00 | 4159.10 | 4160.64 | 4157.34 | 4160.64 | 17.96 | 74672.72 | 4158.19 2014-06-03 22:30:00 | 4159.85 | 4161.00 | 4159.85 | 4161.00 | 12.34 | 51350.87 | 4160.32 2014-06-03 22:31:00 | 4161.00 | 4161.36 | 4160.00 | 4160.00 | 33.73 | 140348.50 | 4160.82 2014-06-03 22:32:00 | 4161.00 | 4161.36 | 4160.04 | 4160.04 | 6.11 | 25402.01 | 4160.85 2014-06-03 22:33:00 | 4160.29 | 4161.30 | 4160.04 | 4161.30 | 1.36 | 5658.13 | 4160.39 2014-06-03 22:34:00 | 4160.65 | 4160.65 | 4160.04 | 4160.04 | 1.68 | 6993.06 | 4160.06 2014-06-03 22:35:00 | 4160.22 | 4161.29 | 4160.22 | 4161.29 | 0.29 | 1198.41 | 4161.15 2014-06-03 22:36:00 | 4161.29 | 4161.36 | 4161.29 | 4161.36 | 4.19 | 17452.59 | 4161.32 2014-06-03 22:37:00 | 4161.36 | 4161.36 | 4160.22 | 4161.32 | 24.23 | 100791.44 | 4160.64 2014-06-03 22:38:00 | 4161.32 | 4161.36 | 4161.04 | 4161.36 | 8.80 | 36628.14 | 4161.34 2014-06-03 22:39:00 | 4161.36 | 4165.59 | 4161.36 | 4163.00 | 10.09 | 41989.83 | 4162.77 2014-06-03 22:40:00 | 4163.50 | 4166.00 | 4163.05 | 4165.98 | 4.64 | 19340.12 | 4165.44 2014-06-03 22:41:00 | 4165.98 | 4168.00 | 4165.98 | 4167.45 | 7.85 | 32696.95 | 4167.34 2014-06-03 22:42:00 | 4167.38 | 4167.38 | 4166.00 | 4166.89 | 5.13 | 21370.70 | 4166.64 2014-06-03 22:43:00 | 4166.00 | 4166.89 | 4165.35 | 4166.60 | 3.10 | 12895.02 | 4166.40 2014-06-03 22:44:00 | 4166.03 | 4166.03 | 4165.01 | 4165.01 | 0.77 | 3207.45 | 4165.51 2014-06-03 22:45:00 | 4166.00 | 4166.00 | 4163.00 | 4163.00 | 11.29 | 47013.27 | 4163.78 2014-06-03 22:46:00 | 4162.00 | 4162.00 | 4158.02 | 4158.06 | 25.78 | 107220.86 | 4159.72 2014-06-03 22:47:00 | 4158.06 | 4159.35 | 4158.06 | 4158.28 | 5.35 | 22230.27 | 4158.30 2014-06-03 22:48:00 | 4158.31 | 4161.05 | 4158.29 | 4161.05 | 16.49 | 68565.11 | 4159.24 2014-06-03 22:49:00 | 4161.06 | 4165.04 | 4161.06 | 4164.09 | 11.42 | 47542.93 | 4164.22 2014-06-03 22:50:00 | 4164.95 | 4164.99 | 4163.96 | 4164.03 | 11.74 | 48900.86 | 4164.26 2014-06-03 22:51:00 | 4163.24 | 4163.24 | 4162.00 | 4162.20 | 3.48 | 14486.80 | 4162.87 2014-06-03 22:52:00 | 4162.00 | 4162.00 | 4160.16 | 4161.49 | 25.69 | 106904.92 | 4161.02 2014-06-03 22:53:00 | 4161.49 | 4164.06 | 4161.49 | 4163.87 | 13.71 | 57098.15 | 4163.49 2014-06-03 22:54:00 | 4163.87 | 4163.88 | 4163.28 | 4163.88 | 2.35 | 9793.14 | 4163.75 2014-06-03 22:55:00 | 4163.31 | 4164.79 | 4163.02 | 4163.02 | 12.45 | 51814.62 | 4163.49 2014-06-03 22:56:00 | 4163.34 | 4164.70 | 4163.32 | 4163.70 | 19.60 | 81605.18 | 4163.53 2014-06-03 22:57:00 | 4164.42 | 4164.42 | 4163.40 | 4163.40 | 5.09 | 21194.77 | 4164.00 2014-06-03 22:58:00 | 4164.33 | 4164.33 | 4163.32 | 4164.04 | 17.25 | 71809.05 | 4164.05 2014-06-03 22:59:00 | 4163.96 | 4165.00 | 4163.96 | 4165.00 | 12.93 | 53829.99 | 4164.47 2014-06-03 23:00:00 | 4165.30 | 4168.00 | 4165.00 | 4166.67 | 13.03 | 54275.63 | 4166.72 2014-06-03 23:01:00 | 4167.03 | 4175.00 | 4167.03 | 4171.22 | 36.38 | 151693.46 | 4170.15 2014-06-03 23:02:00 | 4171.25 | 4172.63 | 4170.00 | 4171.12 | 24.53 | 102331.56 | 4171.18 2014-06-03 23:03:00 | 4171.12 | 4171.28 | 4170.07 | 4170.07 | 2.06 | 8592.35 | 4171.04 2014-06-03 23:04:00 | 4170.07 | 4170.66 | 4170.00 | 4170.31 | 18.15 | 75671.13 | 4170.13 2014-06-03 23:05:00 | 4170.31 | 4173.00 | 4170.00 | 4170.33 | 30.64 | 127806.39 | 4171.36 2014-06-03 23:06:00 | 4170.40 | 4174.50 | 4170.40 | 4170.75 | 31.01 | 129354.85 | 4171.66 2014-06-03 23:07:00 | 4170.79 | 4172.82 | 4170.79 | 4170.79 | 25.71 | 107267.15 | 4171.55 2014-06-03 23:08:00 | 4170.79 | 4173.10 | 4170.79 | 4172.02 | 15.56 | 64905.99 | 4172.68 2014-06-03 23:09:00 | 4172.07 | 4173.91 | 4172.07 | 4172.36 | 6.70 | 27946.69 | 4173.64 2014-06-03 23:10:00 | 4173.15 | 4177.88 | 4172.41 | 4176.91 | 45.15 | 188444.51 | 4174.02 2014-06-03 23:11:00 | 4176.60 | 4177.95 | 4176.30 | 4176.91 | 8.56 | 35763.39 | 4176.50 2014-06-03 23:12:00 | 4177.02 | 4184.28 | 4177.00 | 4180.30 | 49.27 | 205895.70 | 4179.01 2014-06-03 23:13:00 | 4180.32 | 4181.92 | 4179.97 | 4180.13 | 42.85 | 179142.43 | 4180.49 2014-06-03 23:14:00 | 4180.18 | 4180.50 | 4179.00 | 4180.50 | 28.72 | 120030.81 | 4180.07 2014-06-03 23:15:00 | 4180.50 | 4180.80 | 4178.06 | 4180.12 | 29.56 | 123562.31 | 4180.05 2014-06-03 23:16:00 | 4180.13 | 4181.13 | 4179.03 | 4180.23 | 19.54 | 81702.08 | 4180.42 2014-06-03 23:17:00 | 4181.77 | 4181.86 | 4177.15 | 4177.15 | 62.41 | 260837.17 | 4179.61 2014-06-03 23:18:00 | 4177.18 | 4177.33 | 4176.13 | 4176.13 | 17.81 | 74378.92 | 4176.95 2014-06-03 23:19:00 | 4177.63 | 4177.97 | 4176.22 | 4177.94 | 10.76 | 44957.54 | 4177.05 2014-06-03 23:20:00 | 4177.28 | 4178.96 | 4176.29 | 4178.96 | 13.71 | 57257.78 | 4177.27 2014-06-03 23:21:00 | 4176.79 | 4176.79 | 4173.20 | 4174.91 | 11.05 | 46145.15 | 4176.03 2014-06-03 23:22:00 | 4174.89 | 4174.89 | 4173.22 | 4174.56 | 13.72 | 57280.77 | 4174.37 2014-06-03 23:23:00 | 4173.53 | 4174.42 | 4173.23 | 4174.00 | 40.43 | 168732.32 | 4173.75 2014-06-03 23:24:00 | 4174.26 | 4174.28 | 4173.28 | 4174.26 | 9.91 | 41366.62 | 4174.23 2014-06-03 23:25:00 | 4174.36 | 4175.02 | 4174.36 | 4175.02 | 12.18 | 50856.39 | 4174.72 2014-06-03 23:26:00 | 4175.00 | 4175.99 | 4173.96 | 4173.96 | 16.43 | 68612.14 | 4174.76 2014-06-03 23:27:00 | 4173.95 | 4174.00 | 4172.08 | 4172.71 | 6.41 | 26770.20 | 4173.71 2014-06-03 23:28:00 | 4174.00 | 4174.14 | 4172.76 | 4174.00 | 8.02 | 33455.38 | 4173.57 2014-06-03 23:29:00 | 4174.85 | 4175.05 | 4174.85 | 4174.87 | 7.89 | 32940.90 | 4175.02 2014-06-03 23:30:00 | 4175.48 | 4176.02 | 4174.87 | 4175.94 | 16.03 | 66930.73 | 4175.34 2014-06-03 23:31:00 | 4174.87 | 4175.45 | 4174.85 | 4175.43 | 7.78 | 32481.40 | 4174.99 2014-06-03 23:32:00 | 4175.43 | 4176.21 | 4175.33 | 4176.00 | 31.82 | 132891.43 | 4175.96 2014-06-03 23:33:00 | 4175.96 | 4176.00 | 4175.96 | 4175.96 | 5.44 | 22725.63 | 4175.97 2014-06-03 23:34:00 | 4177.00 | 4180.00 | 4175.95 | 4178.98 | 22.71 | 94893.57 | 4179.04 2014-06-03 23:35:00 | 4179.00 | 4181.86 | 4179.00 | 4181.86 | 33.63 | 140595.92 | 4180.79 2014-06-03 23:36:00 | 4181.86 | 4182.09 | 4181.00 | 4181.84 | 31.30 | 130890.50 | 4181.40 2014-06-03 23:37:00 | 4181.84 | 4184.00 | 4181.50 | 4181.52 | 33.30 | 139301.13 | 4183.22 2014-06-03 23:38:00 | 4181.52 | 4183.43 | 4181.50 | 4182.58 | 45.83 | 191680.82 | 4182.16 2014-06-03 23:39:00 | 4182.58 | 4182.60 | 4180.00 | 4181.10 | 52.00 | 217412.07 | 4181.40 2014-06-03 23:40:00 | 4181.10 | 4182.60 | 4178.00 | 4178.97 | 34.28 | 143298.05 | 4180.35 2014-06-03 23:41:00 | 4178.00 | 4179.93 | 4176.72 | 4176.93 | 25.86 | 108022.57 | 4177.53 2014-06-03 23:42:00 | 4176.88 | 4179.00 | 4174.00 | 4179.00 | 61.05 | 254951.46 | 4175.84 2014-06-03 23:43:00 | 4178.14 | 4178.14 | 4175.94 | 4177.03 | 16.01 | 66847.08 | 4176.38 2014-06-03 23:44:00 | 4177.03 | 4177.03 | 4174.98 | 4174.98 | 15.46 | 64564.13 | 4175.66 2014-06-03 23:45:00 | 4174.40 | 4174.79 | 4171.00 | 4171.64 | 24.05 | 100357.20 | 4172.34 2014-06-03 23:46:00 | 4171.13 | 4171.13 | 4165.00 | 4165.00 | 50.53 | 210666.89 | 4169.47 2014-06-03 23:47:00 | 4165.00 | 4167.00 | 4161.15 | 4162.79 | 44.22 | 184133.05 | 4163.65 2014-06-03 23:48:00 | 4161.17 | 4164.69 | 4161.17 | 4163.88 | 20.52 | 85433.49 | 4163.02 2014-06-03 23:49:00 | 4164.97 | 4167.98 | 4159.85 | 4167.98 | 59.37 | 247118.27 | 4162.41 2014-06-03 23:50:00 | 4166.00 | 4167.92 | 4164.97 | 4165.16 | 24.57 | 102347.09 | 4165.87 2014-06-03 23:51:00 | 4164.97 | 4164.97 | 4163.99 | 4163.99 | 8.89 | 37004.12 | 4164.79 2014-06-03 23:52:00 | 4163.40 | 4163.97 | 4158.80 | 4158.80 | 20.35 | 84690.96 | 4161.31 2014-06-03 23:53:00 | 4158.75 | 4162.91 | 4155.00 | 4160.00 | 48.82 | 203024.72 | 4158.30 2014-06-03 23:54:00 | 4160.20 | 4161.03 | 4155.00 | 4157.03 | 30.74 | 127817.53 | 4157.88 2014-06-03 23:55:00 | 4156.96 | 4156.96 | 4150.15 | 4150.15 | 20.56 | 85366.03 | 4151.64 2014-06-03 23:56:00 | 4150.00 | 4150.89 | 4146.00 | 4147.00 | 67.22 | 278906.29 | 4149.34 2014-06-03 23:57:00 | 4146.05 | 4153.00 | 4146.05 | 4152.35 | 42.88 | 177956.17 | 4150.19 2014-06-03 23:58:00 | 4152.35 | 4153.00 | 4151.00 | 4151.00 | 92.13 | 382529.35 | 4152.11 2014-06-03 23:59:00 | 4150.02 | 4154.99 | 4149.91 | 4149.98 | 43.52 | 180632.30 | 4150.56 2014-06-04 00:00:00 | 4149.05 | 4149.05 | 4146.59 | 4146.59 | 31.14 | 129163.39 | 4147.96 2014-06-04 00:01:00 | 4146.96 | 4152.00 | 4146.00 | 4150.03 | 124.35 | 515909.71 | 4148.85 2014-06-04 00:02:00 | 4150.10 | 4150.12 | 4149.00 | 4150.12 | 40.73 | 169016.75 | 4149.89 2014-06-04 00:03:00 | 4150.12 | 4155.00 | 4150.00 | 4152.98 | 52.14 | 216430.74 | 4151.19 2014-06-04 00:04:00 | 4152.97 | 4152.97 | 4150.00 | 4150.00 | 29.22 | 121283.13 | 4150.97 2014-06-04 00:05:00 | 4150.00 | 4151.00 | 4149.00 | 4150.00 | 22.15 | 91935.50 | 4149.84 2014-06-04 00:06:00 | 4150.02 | 4151.02 | 4149.94 | 4151.02 | 21.48 | 89130.22 | 4150.03 2014-06-04 00:07:00 | 4151.02 | 4153.50 | 4150.04 | 4150.33 | 22.03 | 91451.47 | 4151.22 2014-06-04 00:08:00 | 4150.04 | 4150.33 | 4148.00 | 4150.02 | 38.06 | 157917.17 | 4149.60 2014-06-04 00:09:00 | 4150.03 | 4153.00 | 4150.00 | 4151.94 | 28.59 | 118686.21 | 4151.17 2014-06-04 00:10:00 | 4152.41 | 4153.47 | 4151.22 | 4153.46 | 27.63 | 114745.40 | 4152.33 2014-06-04 00:11:00 | 4153.00 | 4153.38 | 4150.00 | 4150.04 | 22.38 | 92886.83 | 4151.37 2014-06-04 00:12:00 | 4151.00 | 4151.00 | 4147.04 | 4147.51 | 23.20 | 96245.21 | 4149.39 2014-06-04 00:13:00 | 4147.56 | 4147.58 | 4134.22 | 4134.22 | 79.37 | 328582.44 | 4139.83 2014-06-04 00:14:00 | 4135.83 | 4140.05 | 4134.18 | 4140.05 | 42.24 | 174741.27 | 4136.48 2014-06-04 00:15:00 | 4140.05 | 4144.99 | 4140.05 | 4144.03 | 19.48 | 80714.95 | 4143.27 2014-06-04 00:16:00 | 4144.84 | 4148.00 | 4143.03 | 4145.00 | 48.07 | 199260.59 | 4145.65 2014-06-04 00:17:00 | 4145.00 | 4148.00 | 4140.00 | 4147.00 | 41.92 | 173771.21 | 4145.21 2014-06-04 00:18:00 | 4148.00 | 4148.65 | 4144.00 | 4144.10 | 46.69 | 193618.10 | 4146.62 2014-06-04 00:19:00 | 4145.85 | 4146.12 | 4144.38 | 4146.10 | 14.59 | 60466.11 | 4145.49 2014-06-04 00:20:00 | 4146.12 | 4148.87 | 4146.11 | 4147.10 | 30.65 | 127106.76 | 4147.04 2014-06-04 00:21:00 | 4147.12 | 4148.00 | 4143.98 | 4145.95 | 53.73 | 222732.99 | 4145.49 2014-06-04 00:22:00 | 4145.95 | 4145.95 | 4143.00 | 4144.00 | 34.51 | 143009.59 | 4144.48 2014-06-04 00:23:00 | 4144.02 | 4147.80 | 4144.02 | 4147.20 | 11.19 | 46382.32 | 4146.09 2014-06-04 00:24:00 | 4147.14 | 4148.00 | 4144.55 | 4145.00 | 35.23 | 146113.93 | 4146.96 2014-06-04 00:25:00 | 4145.00 | 4145.96 | 4141.00 | 4141.02 | 94.54 | 391692.03 | 4143.31 2014-06-04 00:26:00 | 4141.02 | 4141.86 | 4138.00 | 4139.20 | 29.66 | 122769.62 | 4139.93 2014-06-04 00:27:00 | 4139.20 | 4142.90 | 4138.09 | 4140.34 | 31.08 | 128649.87 | 4139.98 2014-06-04 00:28:00 | 4140.34 | 4141.87 | 4139.31 | 4140.96 | 35.96 | 148892.62 | 4140.62 2014-06-04 00:29:00 | 4140.94 | 4141.00 | 4135.00 | 4135.00 | 42.03 | 174000.31 | 4140.01 2014-06-04 00:30:00 | 4137.00 | 4137.97 | 4130.00 | 4130.27 | 67.28 | 277978.71 | 4131.55 2014-06-04 00:31:00 | 4130.25 | 4131.95 | 4128.70 | 4129.80 | 63.79 | 263464.64 | 4129.99 2014-06-04 00:32:00 | 4129.80 | 4129.80 | 4123.00 | 4125.06 | 71.61 | 295494.55 | 4126.38 2014-06-04 00:33:00 | 4126.07 | 4126.74 | 4116.00 | 4119.00 | 79.35 | 327039.68 | 4121.64 2014-06-04 00:34:00 | 4118.00 | 4118.07 | 4113.93 | 4116.15 | 87.80 | 361380.35 | 4115.81 2014-06-04 00:35:00 | 4116.15 | 4122.88 | 4113.93 | 4120.02 | 157.11 | 646782.58 | 4116.80 2014-06-04 00:36:00 | 4120.10 | 4121.87 | 4116.00 | 4119.92 | 77.80 | 320486.16 | 4119.36 2014-06-04 00:37:00 | 4119.03 | 4121.00 | 4116.00 | 4120.00 | 81.78 | 336798.57 | 4118.35 2014-06-04 00:38:00 | 4119.98 | 4122.00 | 4119.95 | 4119.95 | 71.26 | 293635.84 | 4120.80 2014-06-04 00:39:00 | 4119.97 | 4120.00 | 4115.00 | 4116.00 | 49.95 | 205685.62 | 4118.16 2014-06-04 00:40:00 | 4115.10 | 4116.00 | 4110.00 | 4110.00 | 89.62 | 368548.52 | 4112.21 2014-06-04 00:41:00 | 4110.00 | 4119.00 | 4109.00 | 4116.70 | 124.89 | 513732.69 | 4113.51 2014-06-04 00:42:00 | 4119.90 | 4125.00 | 4118.00 | 4123.92 | 68.80 | 283565.53 | 4121.47 2014-06-04 00:43:00 | 4124.00 | 4127.99 | 4121.97 | 4121.98 | 117.91 | 486425.42 | 4125.29 2014-06-04 00:44:00 | 4121.98 | 4124.00 | 4120.00 | 4121.02 | 63.62 | 262227.10 | 4121.90 2014-06-04 00:45:00 | 4121.02 | 4124.98 | 4121.00 | 4124.10 | 39.26 | 161896.31 | 4123.59 2014-06-04 00:46:00 | 4124.09 | 4124.09 | 4120.00 | 4124.01 | 35.46 | 146163.28 | 4122.27 2014-06-04 00:47:00 | 4123.35 | 4133.99 | 4123.35 | 4129.94 | 55.46 | 228838.84 | 4126.57 2014-06-04 00:48:00 | 4130.69 | 4133.98 | 4129.13 | 4129.92 | 88.99 | 367559.79 | 4130.44 2014-06-04 00:49:00 | 4129.92 | 4129.92 | 4124.03 | 4125.78 | 48.01 | 198169.04 | 4127.75 2014-06-04 00:50:00 | 4125.78 | 4125.78 | 4116.20 | 4124.00 | 87.81 | 362037.53 | 4122.82 2014-06-04 00:51:00 | 4124.95 | 4125.00 | 4123.07 | 4123.10 | 29.84 | 123083.12 | 4124.35 2014-06-04 00:52:00 | 4124.00 | 4125.00 | 4120.01 | 4121.06 | 72.49 | 298855.68 | 4122.60 2014-06-04 00:53:00 | 4121.08 | 4125.00 | 4119.98 | 4119.98 | 62.69 | 258377.57 | 4121.64 2014-06-04 00:54:00 | 4119.98 | 4120.04 | 4118.03 | 4120.00 | 48.14 | 198337.12 | 4119.84 2014-06-04 00:55:00 | 4120.00 | 4122.00 | 4118.00 | 4118.03 | 54.65 | 225170.20 | 4120.30 2014-06-04 00:56:00 | 4118.03 | 4118.03 | 4109.00 | 4109.97 | 72.85 | 299651.92 | 4113.33 2014-06-04 00:57:00 | 4109.00 | 4110.00 | 4105.00 | 4107.56 | 91.02 | 373823.77 | 4107.14 2014-06-04 00:58:00 | 4106.00 | 4108.00 | 4105.02 | 4108.00 | 99.50 | 408663.70 | 4107.09 2014-06-04 00:59:00 | 4108.00 | 4113.02 | 4108.00 | 4112.00 | 55.44 | 227856.62 | 4110.19 2014-06-04 01:00:00 | 4112.00 | 4112.13 | 4104.97 | 4105.00 | 114.90 | 471977.19 | 4107.69 2014-06-04 01:01:00 | 4104.99 | 4108.29 | 4092.50 | 4095.01 | 222.05 | 910364.68 | 4099.76 2014-06-04 01:02:00 | 4095.01 | 4095.82 | 4088.01 | 4090.00 | 170.04 | 695862.79 | 4092.25 2014-06-04 01:03:00 | 4090.00 | 4100.00 | 4088.00 | 4095.00 | 173.52 | 710415.18 | 4094.14 2014-06-04 01:04:00 | 4094.97 | 4097.70 | 4088.00 | 4095.04 | 111.67 | 457000.62 | 4092.38 2014-06-04 01:05:00 | 4096.00 | 4097.90 | 4089.02 | 4090.00 | 218.12 | 892837.13 | 4093.41 2014-06-04 01:06:00 | 4089.97 | 4090.00 | 4083.98 | 4084.00 | 76.38 | 312239.75 | 4087.98 2014-06-04 01:07:00 | 4084.00 | 4085.54 | 4078.79 | 4085.00 | 280.88 | 1146185.80 | 4080.72 2014-06-04 01:08:00 | 4084.09 | 4088.02 | 4084.01 | 4087.32 | 103.34 | 422288.29 | 4086.59 2014-06-04 01:09:00 | 4087.30 | 4089.00 | 4086.00 | 4087.30 | 46.86 | 191543.54 | 4087.83 2014-06-04 01:10:00 | 4086.26 | 4090.03 | 4080.12 | 4082.41 | 132.74 | 542437.23 | 4086.46 2014-06-04 01:11:00 | 4082.61 | 4087.03 | 4076.08 | 4082.38 | 103.37 | 422041.11 | 4082.94 2014-06-04 01:12:00 | 4080.27 | 4084.00 | 4075.02 | 4077.77 | 97.61 | 398150.21 | 4078.91 2014-06-04 01:13:00 | 4075.05 | 4075.05 | 4060.00 | 4062.00 | 414.73 | 1686382.38 | 4066.27 2014-06-04 01:14:00 | 4061.21 | 4061.25 | 4030.01 | 4033.00 | 519.75 | 2104009.99 | 4048.11 2014-06-04 01:15:00 | 4033.00 | 4039.89 | 4012.00 | 4012.05 | 499.44 | 2008754.38 | 4021.99 2014-06-04 01:16:00 | 4012.00 | 4029.00 | 4002.00 | 4020.00 | 390.72 | 1568093.41 | 4013.33 2014-06-04 01:17:00 | 4020.00 | 4020.00 | 4002.00 | 4011.22 | 210.55 | 844066.47 | 4008.85 2014-06-04 01:18:00 | 4011.24 | 4011.24 | 4000.01 | 4001.25 | 284.62 | 1139327.56 | 4003.05 2014-06-04 01:19:00 | 4005.95 | 4045.00 | 4000.01 | 4025.00 | 375.01 | 1504928.29 | 4012.99 2014-06-04 01:20:00 | 4025.00 | 4025.66 | 4013.00 | 4021.00 | 250.01 | 1005554.23 | 4022.06 2014-06-04 01:21:00 | 4024.00 | 4045.00 | 4020.01 | 4029.00 | 257.90 | 1038706.06 | 4027.60 2014-06-04 01:22:00 | 4028.95 | 4039.89 | 4026.00 | 4033.00 | 172.78 | 696479.46 | 4030.97 2014-06-04 01:23:00 | 4033.00 | 4035.02 | 4026.00 | 4026.00 | 343.56 | 1384862.24 | 4030.92 2014-06-04 01:24:00 | 4026.02 | 4027.96 | 4000.00 | 4004.53 | 527.48 | 2115168.73 | 4009.93 2014-06-04 01:25:00 | 4004.53 | 4004.53 | 3965.01 | 3968.15 | 338.20 | 1347546.71 | 3984.43 2014-06-04 01:26:00 | 3968.15 | 3977.00 | 3960.00 | 3975.00 | 247.09 | 980139.80 | 3966.76 2014-06-04 01:27:00 | 3975.00 | 3980.00 | 3960.00 | 3962.10 | 283.77 | 1126789.20 | 3970.71 2014-06-04 01:28:00 | 3965.00 | 3970.00 | 3956.00 | 3962.33 | 243.07 | 962820.01 | 3961.06 2014-06-04 01:29:00 | 3962.33 | 3975.00 | 3961.00 | 3961.03 | 314.87 | 1249463.26 | 3968.20 2014-06-04 01:30:00 | 3961.03 | 3990.00 | 3959.01 | 3975.84 | 336.42 | 1335082.59 | 3968.56 2014-06-04 01:31:00 | 3975.84 | 4000.00 | 3973.24 | 3998.99 | 453.54 | 1809128.18 | 3988.92 2014-06-04 01:32:00 | 3988.79 | 4010.00 | 3988.76 | 3995.01 | 225.98 | 903844.37 | 3999.70 2014-06-04 01:33:00 | 3995.00 | 3995.85 | 3982.00 | 3991.68 | 323.21 | 1290330.01 | 3992.27 2014-06-04 01:34:00 | 3991.71 | 3997.93 | 3990.00 | 3990.00 | 191.65 | 765382.22 | 3993.75 2014-06-04 01:35:00 | 3989.00 | 3996.94 | 3980.00 | 3985.00 | 185.21 | 738235.60 | 3985.90 2014-06-04 01:36:00 | 3985.00 | 3993.00 | 3979.99 | 3979.99 | 235.63 | 938621.95 | 3983.54 2014-06-04 01:37:00 | 3979.99 | 3981.45 | 3970.10 | 3980.48 | 210.01 | 834464.22 | 3973.45 2014-06-04 01:38:00 | 3981.45 | 3986.12 | 3977.46 | 3986.12 | 89.54 | 356401.17 | 3980.18 2014-06-04 01:39:00 | 3985.76 | 3989.20 | 3983.00 | 3989.00 | 91.46 | 364606.85 | 3986.65 2014-06-04 01:40:00 | 3988.97 | 3993.02 | 3987.16 | 3989.00 | 195.25 | 779215.04 | 3990.92 2014-06-04 01:41:00 | 3989.00 | 3999.53 | 3988.98 | 3999.53 | 160.76 | 642266.93 | 3995.24 2014-06-04 01:42:00 | 4000.00 | 4005.00 | 3997.00 | 3999.00 | 205.68 | 822942.88 | 4001.06 2014-06-04 01:43:00 | 3997.07 | 3999.00 | 3990.00 | 3992.94 | 84.00 | 335477.81 | 3993.83 2014-06-04 01:44:00 | 3990.99 | 3994.47 | 3979.89 | 3981.00 | 183.77 | 732809.75 | 3987.69 2014-06-04 01:45:00 | 3981.00 | 3982.09 | 3976.50 | 3978.01 | 186.88 | 743883.07 | 3980.45 2014-06-04 01:46:00 | 3979.00 | 3988.04 | 3975.00 | 3981.79 | 220.39 | 877238.44 | 3980.46 2014-06-04 01:47:00 | 3983.00 | 3983.34 | 3975.00 | 3980.46 | 127.64 | 507703.94 | 3977.75 2014-06-04 01:48:00 | 3980.46 | 3982.96 | 3968.97 | 3968.97 | 130.83 | 520059.34 | 3975.02 2014-06-04 01:49:00 | 3968.97 | 3969.00 | 3960.00 | 3964.85 | 239.92 | 951159.13 | 3964.55 2014-06-04 01:50:00 | 3964.00 | 3974.89 | 3956.04 | 3963.00 | 132.22 | 523821.42 | 3961.83 2014-06-04 01:51:00 | 3965.05 | 3978.00 | 3960.00 | 3976.94 | 104.05 | 412841.04 | 3967.91 2014-06-04 01:52:00 | 3976.94 | 3980.34 | 3970.00 | 3980.02 | 157.19 | 624994.58 | 3976.12 2014-06-04 01:53:00 | 3980.02 | 3995.00 | 3980.00 | 3988.03 | 251.04 | 1001415.84 | 3989.15 2014-06-04 01:54:00 | 3988.03 | 3990.00 | 3982.00 | 3983.23 | 157.56 | 628114.03 | 3986.53 2014-06-04 01:55:00 | 3983.23 | 3988.01 | 3980.00 | 3980.99 | 119.58 | 476422.77 | 3984.07 2014-06-04 01:56:00 | 3980.97 | 3988.00 | 3980.00 | 3984.95 | 183.10 | 729092.42 | 3981.91 2014-06-04 01:57:00 | 3985.11 | 3985.11 | 3980.01 | 3980.01 | 113.32 | 451313.13 | 3982.54 2014-06-04 01:58:00 | 3980.00 | 3985.02 | 3971.10 | 3978.80 | 255.32 | 1015872.59 | 3978.79 2014-06-04 01:59:00 | 3977.77 | 3980.18 | 3971.24 | 3973.00 | 210.89 | 838727.43 | 3977.07 2014-06-04 02:00:00 | 3972.97 | 3975.04 | 3968.98 | 3970.00 | 179.68 | 713574.50 | 3971.36 2014-06-04 02:01:00 | 3971.00 | 3973.00 | 3953.23 | 3953.23 | 243.24 | 963665.36 | 3961.79 2014-06-04 02:02:00 | 3954.98 | 3955.00 | 3902.02 | 3902.02 | 540.55 | 2125703.17 | 3932.49 2014-06-04 02:03:00 | 3902.00 | 3909.80 | 3860.00 | 3869.00 | 561.94 | 2185917.88 | 3889.93 2014-06-04 02:04:00 | 3860.00 | 3899.00 | 3845.00 | 3875.00 | 484.32 | 1871287.08 | 3863.77 2014-06-04 02:05:00 | 3875.00 | 3900.04 | 3871.04 | 3889.97 | 324.81 | 1262883.38 | 3888.07 2014-06-04 02:06:00 | 3889.92 | 3898.90 | 3881.02 | 3881.02 | 278.90 | 1084590.23 | 3888.76 2014-06-04 02:07:00 | 3881.00 | 3884.06 | 3854.01 | 3854.01 | 417.57 | 1616841.43 | 3872.00 2014-06-04 02:08:00 | 3852.00 | 3871.12 | 3852.00 | 3864.63 | 332.84 | 1287162.44 | 3867.20 2014-06-04 02:09:00 | 3864.63 | 3865.00 | 3825.84 | 3829.29 | 630.06 | 2422782.85 | 3845.35 2014-06-04 02:10:00 | 3826.23 | 3829.98 | 3800.00 | 3822.03 | 431.10 | 1643631.99 | 3812.67 2014-06-04 02:11:00 | 3829.88 | 3864.63 | 3822.00 | 3845.00 | 309.80 | 1189855.52 | 3840.70 2014-06-04 02:12:00 | 3845.98 | 3869.00 | 3845.00 | 3850.82 | 299.34 | 1153625.58 | 3853.92 2014-06-04 02:13:00 | 3850.00 | 3864.99 | 3845.00 | 3862.95 | 209.63 | 808258.67 | 3855.72 2014-06-04 02:14:00 | 3862.95 | 3868.00 | 3850.00 | 3862.02 | 256.98 | 991850.06 | 3859.62 2014-06-04 02:15:00 | 3862.94 | 3899.00 | 3862.06 | 3892.00 | 386.14 | 1497763.54 | 3878.83 2014-06-04 02:16:00 | 3891.97 | 3957.99 | 3889.00 | 3949.56 | 492.48 | 1932102.69 | 3923.23 2014-06-04 02:17:00 | 3929.00 | 3949.56 | 3920.00 | 3920.00 | 371.19 | 1461475.35 | 3937.27 2014-06-04 02:18:00 | 3918.04 | 3938.00 | 3907.00 | 3930.00 | 391.78 | 1537229.30 | 3923.67 2014-06-04 02:19:00 | 3930.02 | 3935.00 | 3900.00 | 3911.79 | 452.52 | 1772801.04 | 3917.65 2014-06-04 02:20:00 | 3911.79 | 3911.79 | 3884.00 | 3887.73 | 247.55 | 963700.80 | 3892.99 2014-06-04 02:21:00 | 3887.71 | 3908.10 | 3886.87 | 3908.02 | 204.23 | 795780.95 | 3896.57 2014-06-04 02:22:00 | 3909.97 | 3920.00 | 3903.00 | 3907.22 | 237.55 | 929078.47 | 3911.10 2014-06-04 02:23:00 | 3905.55 | 3911.00 | 3900.00 | 3904.95 | 372.85 | 1456266.70 | 3905.79 2014-06-04 02:24:00 | 3904.95 | 3904.95 | 3883.00 | 3888.72 | 203.93 | 793816.87 | 3892.58 2014-06-04 02:25:00 | 3884.19 | 3900.00 | 3880.00 | 3895.00 | 305.30 | 1187652.61 | 3890.13 2014-06-04 02:26:00 | 3895.05 | 3907.98 | 3892.00 | 3904.00 | 174.37 | 680083.76 | 3900.30 2014-06-04 02:27:00 | 3902.58 | 3902.58 | 3890.00 | 3890.00 | 179.72 | 700368.08 | 3897.04 2014-06-04 02:28:00 | 3890.82 | 3890.82 | 3884.00 | 3888.14 | 195.05 | 758402.44 | 3888.21 2014-06-04 02:29:00 | 3888.14 | 3908.01 | 3887.78 | 3901.99 | 295.19 | 1150234.74 | 3896.56 2014-06-04 02:30:00 | 3900.00 | 3908.00 | 3892.37 | 3892.95 | 265.95 | 1037285.32 | 3900.38 2014-06-04 02:31:00 | 3892.90 | 3900.00 | 3891.02 | 3898.00 | 173.95 | 677856.24 | 3896.80 2014-06-04 02:32:00 | 3898.00 | 3900.00 | 3895.07 | 3899.02 | 151.92 | 592283.80 | 3898.78 2014-06-04 02:33:00 | 3899.00 | 3907.05 | 3898.00 | 3898.00 | 525.59 | 2050333.89 | 3901.02 2014-06-04 02:34:00 | 3897.97 | 3899.90 | 3891.53 | 3899.66 | 159.57 | 621592.98 | 3895.50 2014-06-04 02:35:00 | 3899.90 | 3900.04 | 3894.97 | 3894.99 | 244.45 | 953099.56 | 3898.96 2014-06-04 02:36:00 | 3895.98 | 3897.96 | 3885.00 | 3894.03 | 243.73 | 949129.96 | 3894.15 2014-06-04 02:37:00 | 3893.16 | 3894.93 | 3872.65 | 3876.06 | 223.26 | 867023.09 | 3883.49 2014-06-04 02:38:00 | 3879.46 | 3890.00 | 3876.06 | 3885.04 | 97.61 | 378951.30 | 3882.38 2014-06-04 02:39:00 | 3885.04 | 3889.03 | 3875.00 | 3882.98 | 141.45 | 549486.24 | 3884.75 2014-06-04 02:40:00 | 3882.00 | 3882.00 | 3875.00 | 3876.93 | 58.35 | 226265.27 | 3878.06 2014-06-04 02:41:00 | 3876.87 | 3884.00 | 3876.00 | 3882.15 | 147.18 | 571011.59 | 3879.76 2014-06-04 02:42:00 | 3882.17 | 3886.74 | 3879.98 | 3885.05 | 173.07 | 671916.40 | 3882.36 2014-06-04 02:43:00 | 3886.71 | 3900.00 | 3885.07 | 3895.00 | 198.89 | 774195.20 | 3892.58 2014-06-04 02:44:00 | 3895.00 | 3900.71 | 3892.88 | 3900.71 | 176.06 | 686014.52 | 3896.53 2014-06-04 02:45:00 | 3900.88 | 3930.00 | 3896.88 | 3920.73 | 288.57 | 1127309.29 | 3906.58 2014-06-04 02:46:00 | 3920.73 | 3930.00 | 3917.83 | 3922.00 | 259.20 | 1016490.31 | 3921.69 2014-06-04 02:47:00 | 3921.99 | 3949.00 | 3921.02 | 3939.97 | 291.34 | 1147285.44 | 3937.91 2014-06-04 02:48:00 | 3939.97 | 3945.14 | 3931.00 | 3932.28 | 333.52 | 1314453.59 | 3941.11 2014-06-04 02:49:00 | 3932.30 | 3935.97 | 3917.83 | 3918.01 | 247.63 | 971900.65 | 3924.87 2014-06-04 02:50:00 | 3919.49 | 3928.00 | 3909.15 | 3925.00 | 231.18 | 905808.11 | 3918.24 2014-06-04 02:51:00 | 3925.02 | 3938.00 | 3923.52 | 3936.00 | 183.98 | 722576.07 | 3927.43 2014-06-04 02:52:00 | 3933.29 | 3949.00 | 3933.29 | 3943.07 | 181.70 | 716381.05 | 3942.59 2014-06-04 02:53:00 | 3944.82 | 3950.00 | 3943.00 | 3943.00 | 198.47 | 783113.04 | 3945.71 2014-06-04 02:54:00 | 3942.98 | 3969.21 | 3942.98 | 3954.95 | 272.28 | 1076952.01 | 3955.31 2014-06-04 02:55:00 | 3952.02 | 3965.00 | 3946.99 | 3948.00 | 264.17 | 1043981.46 | 3951.95 2014-06-04 02:56:00 | 3947.98 | 3950.00 | 3934.98 | 3944.85 | 187.76 | 740039.26 | 3941.41 2014-06-04 02:57:00 | 3944.02 | 3955.00 | 3943.53 | 3950.00 | 182.45 | 720520.48 | 3949.23 2014-06-04 02:58:00 | 3949.98 | 3949.98 | 3920.00 | 3921.39 | 254.39 | 1000768.54 | 3934.01 2014-06-04 02:59:00 | 3921.39 | 3927.02 | 3911.36 | 3926.00 | 265.40 | 1040449.16 | 3920.28 2014-06-04 03:00:00 | 3926.02 | 3937.90 | 3911.36 | 3912.00 | 195.55 | 766601.88 | 3920.29 2014-06-04 03:01:00 | 3912.00 | 3914.88 | 3891.00 | 3894.00 | 220.85 | 862014.83 | 3903.24 2014-06-04 03:02:00 | 3892.20 | 3908.42 | 3890.00 | 3902.02 | 202.16 | 787754.66 | 3896.61 2014-06-04 03:03:00 | 3903.91 | 3919.98 | 3902.00 | 3912.39 | 180.55 | 705929.59 | 3909.82 2014-06-04 03:04:00 | 3913.00 | 3918.00 | 3909.98 | 3915.00 | 145.10 | 567768.16 | 3912.81 2014-06-04 03:05:00 | 3915.03 | 3927.94 | 3915.00 | 3924.97 | 190.55 | 747147.56 | 3920.96 2014-06-04 03:06:00 | 3923.09 | 3929.00 | 3918.23 | 3927.00 | 252.02 | 988804.67 | 3923.58 2014-06-04 03:07:00 | 3926.98 | 3932.22 | 3923.47 | 3932.00 | 244.95 | 962144.40 | 3927.91 2014-06-04 03:08:00 | 3932.00 | 3937.98 | 3930.00 | 3931.62 | 351.63 | 1382778.97 | 3932.49 2014-06-04 03:09:00 | 3931.62 | 3940.00 | 3931.59 | 3937.00 | 190.58 | 750265.47 | 3936.83 2014-06-04 03:10:00 | 3937.00 | 3940.00 | 3922.02 | 3923.99 | 117.12 | 460467.67 | 3931.49 2014-06-04 03:11:00 | 3922.02 | 3930.00 | 3917.76 | 3924.93 | 152.29 | 597229.30 | 3921.63 2014-06-04 03:12:00 | 3924.93 | 3933.07 | 3923.00 | 3929.00 | 153.10 | 601516.39 | 3928.96 2014-06-04 03:13:00 | 3931.00 | 3933.60 | 3929.15 | 3931.95 | 113.41 | 445824.84 | 3931.12 2014-06-04 03:14:00 | 3931.69 | 3937.05 | 3925.05 | 3935.16 | 208.36 | 818931.52 | 3930.41 2014-06-04 03:15:00 | 3935.16 | 3949.00 | 3935.00 | 3948.96 | 185.46 | 731007.18 | 3941.70 2014-06-04 03:16:00 | 3948.02 | 3955.00 | 3943.00 | 3949.00 | 301.57 | 1191023.35 | 3949.40 2014-06-04 03:17:00 | 3947.81 | 3950.02 | 3941.00 | 3944.95 | 265.52 | 1048408.80 | 3948.45 2014-06-04 03:18:00 | 3944.02 | 3947.00 | 3940.00 | 3943.52 | 179.13 | 706254.21 | 3942.62 2014-06-04 03:19:00 | 3944.95 | 3955.00 | 3944.00 | 3949.03 | 156.28 | 617239.70 | 3949.47 2014-06-04 03:20:00 | 3951.00 | 3957.01 | 3947.09 | 3950.98 | 158.65 | 627061.05 | 3952.53 2014-06-04 03:21:00 | 3951.00 | 3960.90 | 3950.97 | 3960.90 | 214.87 | 850000.81 | 3955.83 2014-06-04 03:22:00 | 3960.90 | 3968.90 | 3957.00 | 3957.00 | 236.03 | 935709.26 | 3964.32 2014-06-04 03:23:00 | 3957.00 | 3963.97 | 3950.00 | 3955.00 | 222.10 | 878523.06 | 3955.60 2014-06-04 03:24:00 | 3955.02 | 3956.96 | 3946.10 | 3949.98 | 206.76 | 817310.17 | 3952.96 2014-06-04 03:25:00 | 3949.95 | 3957.07 | 3946.10 | 3955.00 | 140.97 | 557337.87 | 3953.48 2014-06-04 03:26:00 | 3955.00 | 3964.98 | 3954.43 | 3961.75 | 124.45 | 492423.38 | 3956.73 2014-06-04 03:27:00 | 3961.77 | 3968.00 | 3952.00 | 3952.00 | 114.93 | 455394.32 | 3962.50 2014-06-04 03:28:00 | 3951.98 | 3954.84 | 3948.78 | 3949.91 | 128.49 | 507738.63 | 3951.49 2014-06-04 03:29:00 | 3949.39 | 3949.88 | 3933.00 | 3935.02 | 118.15 | 465813.69 | 3942.43 2014-06-04 03:30:00 | 3938.55 | 3939.00 | 3923.27 | 3935.02 | 307.73 | 1210403.34 | 3933.33 2014-06-04 03:31:00 | 3935.02 | 3949.69 | 3935.02 | 3945.02 | 252.36 | 995049.03 | 3942.97 2014-06-04 03:32:00 | 3945.05 | 3949.90 | 3940.10 | 3942.79 | 144.54 | 570087.16 | 3944.07 2014-06-04 03:33:00 | 3941.12 | 3945.00 | 3941.06 | 3941.32 | 126.39 | 498428.74 | 3943.64 2014-06-04 03:34:00 | 3943.95 | 3962.00 | 3942.07 | 3948.03 | 156.25 | 616814.76 | 3947.59 2014-06-04 03:35:00 | 3944.97 | 3948.08 | 3944.97 | 3946.00 | 106.85 | 421699.68 | 3946.80 2014-06-04 03:36:00 | 3945.98 | 3947.77 | 3925.00 | 3933.82 | 246.56 | 971248.20 | 3939.23 2014-06-04 03:37:00 | 3933.00 | 3933.82 | 3923.10 | 3925.00 | 245.99 | 966328.60 | 3928.28 2014-06-04 03:38:00 | 3924.98 | 3937.00 | 3924.98 | 3935.00 | 135.85 | 534123.24 | 3931.80 2014-06-04 03:39:00 | 3935.00 | 3936.98 | 3925.00 | 3928.25 | 114.38 | 449634.88 | 3930.99 2014-06-04 03:40:00 | 3927.49 | 3929.97 | 3921.14 | 3929.00 | 137.75 | 540847.54 | 3926.30 2014-06-04 03:41:00 | 3929.00 | 3935.00 | 3927.18 | 3935.00 | 167.21 | 657436.38 | 3931.71 2014-06-04 03:42:00 | 3933.02 | 3937.96 | 3931.05 | 3936.32 | 106.13 | 417571.33 | 3934.71 2014-06-04 03:43:00 | 3937.94 | 3943.00 | 3937.94 | 3939.92 | 141.66 | 558190.35 | 3940.24 2014-06-04 03:44:00 | 3938.38 | 3940.00 | 3935.00 | 3935.00 | 73.49 | 289353.37 | 3937.32 2014-06-04 03:45:00 | 3935.00 | 3935.00 | 3930.00 | 3934.06 | 66.86 | 262889.31 | 3931.76 2014-06-04 03:46:00 | 3932.43 | 3937.98 | 3932.34 | 3935.90 | 61.79 | 243172.02 | 3935.52 2014-06-04 03:47:00 | 3934.08 | 3935.88 | 3928.02 | 3929.94 | 68.85 | 270732.82 | 3932.44 2014-06-04 03:48:00 | 3929.92 | 3930.63 | 3925.01 | 3925.02 | 69.80 | 274161.92 | 3927.76 2014-06-04 03:49:00 | 3925.95 | 3925.95 | 3916.00 | 3917.50 | 134.32 | 526600.40 | 3920.35 2014-06-04 03:50:00 | 3917.01 | 3941.97 | 3902.57 | 3916.97 | 227.89 | 891320.30 | 3911.14 2014-06-04 03:51:00 | 3914.00 | 3927.98 | 3911.14 | 3919.12 | 118.79 | 465318.91 | 3917.12 2014-06-04 03:52:00 | 3921.48 | 3925.01 | 3915.04 | 3919.00 | 78.52 | 307828.81 | 3920.49 2014-06-04 03:53:00 | 3919.89 | 3924.98 | 3917.31 | 3920.00 | 102.57 | 402106.83 | 3920.24 2014-06-04 03:54:00 | 3920.00 | 3923.84 | 3919.11 | 3922.08 | 111.83 | 438586.65 | 3921.94 2014-06-04 03:55:00 | 3922.08 | 3931.29 | 3922.08 | 3930.08 | 74.23 | 291529.77 | 3927.60 2014-06-04 03:56:00 | 3931.22 | 3934.99 | 3927.04 | 3927.17 | 125.25 | 492411.58 | 3931.37 2014-06-04 03:57:00 | 3927.17 | 3932.58 | 3927.00 | 3932.00 | 106.29 | 417657.11 | 3929.41 2014-06-04 03:58:00 | 3927.87 | 3932.00 | 3927.50 | 3929.47 | 15.70 | 61699.14 | 3929.63 2014-06-04 03:59:00 | 3929.40 | 3931.98 | 3929.25 | 3931.98 | 80.09 | 314834.85 | 3931.21 2014-06-04 04:00:00 | 3932.57 | 3936.68 | 3932.54 | 3936.65 | 102.68 | 404003.53 | 3934.51 2014-06-04 04:01:00 | 3936.65 | 3940.00 | 3934.59 | 3939.34 | 86.51 | 340662.85 | 3937.89 2014-06-04 04:02:00 | 3939.00 | 3940.00 | 3934.95 | 3940.00 | 75.41 | 296873.09 | 3937.05 2014-06-04 04:03:00 | 3940.00 | 3946.20 | 3939.99 | 3945.92 | 76.94 | 303317.99 | 3942.47 2014-06-04 04:04:00 | 3945.94 | 3949.00 | 3937.56 | 3940.00 | 97.03 | 382704.05 | 3944.30 2014-06-04 04:05:00 | 3941.89 | 3948.00 | 3939.94 | 3946.00 | 79.49 | 313650.44 | 3945.78 2014-06-04 04:06:00 | 3945.98 | 3945.98 | 3939.72 | 3939.72 | 45.20 | 178214.81 | 3942.89 2014-06-04 04:07:00 | 3938.05 | 3938.05 | 3935.02 | 3935.02 | 29.51 | 116148.05 | 3936.29 2014-06-04 04:08:00 | 3935.04 | 3942.16 | 3934.00 | 3942.02 | 44.50 | 175206.69 | 3936.88 2014-06-04 04:09:00 | 3942.16 | 3950.00 | 3942.16 | 3944.00 | 144.80 | 571324.25 | 3945.72 2014-06-04 04:10:00 | 3949.11 | 3954.99 | 3944.07 | 3950.01 | 82.98 | 327682.96 | 3948.75 2014-06-04 04:11:00 | 3950.01 | 3951.00 | 3946.32 | 3946.32 | 56.50 | 223140.42 | 3949.46 2014-06-04 04:12:00 | 3947.07 | 3952.29 | 3942.01 | 3947.79 | 130.84 | 516388.89 | 3946.72 2014-06-04 04:13:00 | 3947.81 | 3953.97 | 3940.00 | 3942.03 | 86.90 | 342890.31 | 3945.71 2014-06-04 04:14:00 | 3943.79 | 3951.00 | 3942.05 | 3949.86 | 50.23 | 198158.27 | 3944.86 2014-06-04 04:15:00 | 3949.74 | 3954.79 | 3941.97 | 3943.03 | 129.32 | 510598.62 | 3948.30 2014-06-04 04:16:00 | 3945.90 | 3947.94 | 3935.00 | 3935.00 | 137.60 | 542376.53 | 3941.83 2014-06-04 04:17:00 | 3935.95 | 3938.80 | 3919.00 | 3929.25 | 228.64 | 897509.55 | 3925.51 2014-06-04 04:18:00 | 3935.91 | 3935.92 | 3920.33 | 3928.19 | 198.44 | 779056.56 | 3925.85 2014-06-04 04:19:00 | 3929.74 | 3930.16 | 3918.00 | 3918.00 | 125.92 | 493838.80 | 3921.97 2014-06-04 04:20:00 | 3918.00 | 3919.02 | 3899.00 | 3909.80 | 420.55 | 1643266.48 | 3907.44 2014-06-04 04:21:00 | 3909.74 | 3919.00 | 3900.10 | 3919.00 | 230.41 | 900641.00 | 3908.81 2014-06-04 04:22:00 | 3919.00 | 3921.00 | 3915.83 | 3917.96 | 132.83 | 520500.55 | 3918.49 2014-06-04 04:23:00 | 3917.95 | 3918.93 | 3915.83 | 3918.00 | 57.26 | 224321.74 | 3917.74 2014-06-04 04:24:00 | 3918.00 | 3921.00 | 3917.09 | 3918.02 | 175.29 | 686921.77 | 3918.75 2014-06-04 04:25:00 | 3919.00 | 3920.62 | 3911.00 | 3920.62 | 165.39 | 647869.39 | 3917.29 2014-06-04 04:26:00 | 3920.62 | 3927.30 | 3918.00 | 3921.98 | 106.92 | 419353.66 | 3921.98 2014-06-04 04:27:00 | 3923.55 | 3924.95 | 3918.00 | 3919.97 | 161.67 | 634021.93 | 3921.73 2014-06-04 04:28:00 | 3919.97 | 3919.98 | 3912.20 | 3914.95 | 90.24 | 353337.50 | 3915.53 2014-06-04 04:29:00 | 3914.91 | 3914.98 | 3909.00 | 3913.10 | 79.50 | 311056.29 | 3912.61 2014-06-04 04:30:00 | 3913.23 | 3919.84 | 3911.08 | 3917.43 | 97.41 | 381305.92 | 3914.56 2014-06-04 04:31:00 | 3917.48 | 3919.41 | 3917.43 | 3917.51 | 38.79 | 151999.79 | 3918.13 2014-06-04 04:32:00 | 3916.06 | 3917.47 | 3912.16 | 3912.16 | 54.04 | 211605.80 | 3915.65 2014-06-04 04:33:00 | 3912.16 | 3919.43 | 3901.00 | 3911.20 | 133.23 | 520966.78 | 3910.43 2014-06-04 04:34:00 | 3911.00 | 3917.78 | 3911.00 | 3917.78 | 62.72 | 245415.01 | 3912.87 2014-06-04 04:35:00 | 3916.63 | 3922.00 | 3916.60 | 3922.00 | 130.08 | 509838.49 | 3919.36 2014-06-04 04:36:00 | 3921.97 | 3929.31 | 3921.97 | 3925.33 | 129.45 | 508032.10 | 3924.63 2014-06-04 04:37:00 | 3925.42 | 3926.25 | 3920.00 | 3920.09 | 58.44 | 229233.89 | 3922.62 2014-06-04 04:38:00 | 3920.11 | 3924.79 | 3917.76 | 3917.76 | 90.71 | 355657.56 | 3920.86 2014-06-04 04:39:00 | 3917.73 | 3919.56 | 3913.48 | 3916.00 | 46.05 | 180345.93 | 3916.14 2014-06-04 04:40:00 | 3916.00 | 3919.41 | 3912.93 | 3913.82 | 41.69 | 163233.57 | 3915.60 2014-06-04 04:41:00 | 3913.12 | 3919.33 | 3912.97 | 3918.98 | 53.30 | 208730.78 | 3916.15 2014-06-04 04:42:00 | 3916.96 | 3919.00 | 3914.39 | 3919.00 | 45.06 | 176528.97 | 3917.47 2014-06-04 04:43:00 | 3919.00 | 3923.38 | 3917.00 | 3923.38 | 46.39 | 181772.13 | 3918.69 2014-06-04 04:44:00 | 3923.38 | 3933.67 | 3923.38 | 3927.31 | 77.26 | 303421.84 | 3927.43 2014-06-04 04:45:00 | 3927.74 | 3927.74 | 3920.00 | 3923.36 | 58.23 | 228520.89 | 3924.39 2014-06-04 04:46:00 | 3920.15 | 3929.91 | 3920.00 | 3920.00 | 80.60 | 316325.54 | 3924.44 2014-06-04 04:47:00 | 3917.40 | 3929.88 | 3917.40 | 3927.50 | 66.81 | 262259.79 | 3925.63 2014-06-04 04:48:00 | 3927.50 | 3944.99 | 3927.47 | 3937.00 | 200.94 | 790877.97 | 3935.89 2014-06-04 04:49:00 | 3938.05 | 3945.00 | 3936.12 | 3939.00 | 181.62 | 715713.91 | 3940.70 2014-06-04 04:50:00 | 3939.00 | 3945.00 | 3936.12 | 3936.12 | 105.02 | 413918.71 | 3941.18 2014-06-04 04:51:00 | 3936.10 | 3937.55 | 3928.35 | 3929.84 | 69.75 | 274318.41 | 3932.82 2014-06-04 04:52:00 | 3928.39 | 3937.96 | 3928.39 | 3936.87 | 76.75 | 301913.70 | 3933.93 2014-06-04 04:53:00 | 3935.03 | 3936.84 | 3923.80 | 3932.02 | 98.59 | 387641.08 | 3931.73 2014-06-04 04:54:00 | 3932.02 | 3933.95 | 3930.00 | 3932.56 | 31.90 | 125442.94 | 3932.13 2014-06-04 04:55:00 | 3932.40 | 3933.00 | 3930.00 | 3930.43 | 37.52 | 147529.95 | 3931.62 2014-06-04 04:56:00 | 3930.50 | 3932.46 | 3929.60 | 3929.62 | 52.02 | 204461.94 | 3930.68 2014-06-04 04:57:00 | 3929.61 | 3929.61 | 3925.00 | 3927.50 | 55.06 | 216265.08 | 3928.16 2014-06-04 04:58:00 | 3928.05 | 3933.00 | 3927.47 | 3933.00 | 45.82 | 180099.45 | 3930.33 2014-06-04 04:59:00 | 3933.02 | 3943.00 | 3933.02 | 3936.26 | 71.80 | 282666.22 | 3936.91 2014-06-04 05:00:00 | 3940.02 | 3942.00 | 3931.10 | 3931.64 | 63.67 | 250788.94 | 3938.70 2014-06-04 05:01:00 | 3931.10 | 3936.98 | 3930.02 | 3933.67 | 80.18 | 315323.32 | 3932.59 2014-06-04 05:02:00 | 3933.76 | 3935.21 | 3932.00 | 3934.97 | 71.69 | 282007.17 | 3933.43 2014-06-04 05:03:00 | 3935.87 | 3940.00 | 3934.94 | 3938.99 | 104.24 | 410523.99 | 3938.14 2014-06-04 05:04:00 | 3940.00 | 3944.44 | 3938.97 | 3942.80 | 92.48 | 364559.60 | 3942.08 2014-06-04 05:05:00 | 3942.80 | 3946.00 | 3941.04 | 3941.98 | 72.27 | 285083.65 | 3944.59 2014-06-04 05:06:00 | 3941.34 | 3941.97 | 3936.10 | 3936.10 | 27.89 | 109853.36 | 3939.09 2014-06-04 05:07:00 | 3936.00 | 3937.44 | 3935.00 | 3937.44 | 45.34 | 178464.20 | 3936.04 2014-06-04 05:08:00 | 3938.36 | 3938.88 | 3936.00 | 3936.00 | 50.26 | 197863.78 | 3937.20 2014-06-04 05:09:00 | 3937.37 | 3937.54 | 3933.88 | 3933.88 | 88.51 | 348425.70 | 3936.44 2014-06-04 05:10:00 | 3934.00 | 3934.18 | 3920.00 | 3926.35 | 128.84 | 505721.55 | 3925.28 2014-06-04 05:11:00 | 3926.35 | 3929.64 | 3926.33 | 3928.16 | 73.58 | 289030.98 | 3927.85 2014-06-04 05:12:00 | 3928.16 | 3928.16 | 3925.15 | 3927.90 | 73.33 | 287937.82 | 3926.50 2014-06-04 05:13:00 | 3928.88 | 3933.00 | 3927.89 | 3928.96 | 44.65 | 175429.45 | 3928.90 2014-06-04 05:14:00 | 3928.96 | 3928.96 | 3925.00 | 3927.93 | 32.76 | 128662.04 | 3927.05 2014-06-04 05:15:00 | 3926.84 | 3928.48 | 3926.84 | 3927.76 | 26.32 | 103359.71 | 3927.19 2014-06-04 05:16:00 | 3927.75 | 3928.85 | 3924.36 | 3924.36 | 34.78 | 136585.07 | 3926.55 2014-06-04 05:17:00 | 3925.00 | 3925.00 | 3917.02 | 3918.92 | 96.22 | 377287.10 | 3921.17 2014-06-04 05:18:00 | 3918.00 | 3922.09 | 3918.00 | 3920.01 | 36.54 | 143255.92 | 3920.09 2014-06-04 05:19:00 | 3920.01 | 3924.00 | 3918.89 | 3924.00 | 32.45 | 127258.06 | 3922.03 2014-06-04 05:20:00 | 3925.00 | 3925.00 | 3919.97 | 3919.97 | 117.34 | 460276.78 | 3922.62 2014-06-04 05:21:00 | 3919.97 | 3920.04 | 3916.91 | 3916.91 | 57.36 | 224764.77 | 3918.77 2014-06-04 05:22:00 | 3916.90 | 3919.00 | 3915.10 | 3919.00 | 69.35 | 271638.64 | 3916.98 2014-06-04 05:23:00 | 3918.95 | 3923.54 | 3918.95 | 3922.96 | 67.64 | 265212.68 | 3920.83 2014-06-04 05:24:00 | 3922.94 | 3924.58 | 3922.00 | 3923.97 | 80.29 | 314995.93 | 3923.18 2014-06-04 05:25:00 | 3923.94 | 3925.00 | 3921.02 | 3921.11 | 30.37 | 119143.69 | 3922.94 2014-06-04 05:26:00 | 3921.11 | 3924.97 | 3921.08 | 3923.08 | 24.56 | 96323.56 | 3922.77 2014-06-04 05:27:00 | 3923.08 | 3924.88 | 3922.95 | 3923.00 | 43.46 | 170526.17 | 3923.48 2014-06-04 05:28:00 | 3922.98 | 3923.00 | 3920.41 | 3921.46 | 25.93 | 101667.75 | 3921.61 2014-06-04 05:29:00 | 3921.46 | 3921.46 | 3915.99 | 3917.82 | 73.42 | 287652.81 | 3917.75 2014-06-04 05:30:00 | 3917.30 | 3919.99 | 3910.00 | 3914.00 | 141.11 | 552424.53 | 3914.93 2014-06-04 05:31:00 | 3913.80 | 3917.07 | 3913.68 | 3916.15 | 27.64 | 108220.88 | 3915.09 2014-06-04 05:32:00 | 3916.18 | 3920.00 | 3915.65 | 3918.45 | 61.53 | 241073.80 | 3917.86 2014-06-04 05:33:00 | 3918.42 | 3920.09 | 3918.00 | 3918.02 | 60.81 | 238348.29 | 3919.30 2014-06-04 05:34:00 | 3918.02 | 3920.50 | 3918.00 | 3920.00 | 45.67 | 178977.51 | 3918.84 2014-06-04 05:35:00 | 3919.09 | 3924.71 | 3919.09 | 3924.71 | 33.10 | 129866.35 | 3922.98 2014-06-04 05:36:00 | 3924.71 | 3925.00 | 3923.40 | 3924.00 | 16.02 | 62848.56 | 3923.87 2014-06-04 05:37:00 | 3924.00 | 3924.96 | 3920.39 | 3922.06 | 33.57 | 131688.93 | 3923.05 2014-06-04 05:38:00 | 3922.92 | 3924.61 | 3922.00 | 3924.00 | 19.84 | 77830.10 | 3923.48 2014-06-04 05:39:00 | 3923.95 | 3924.20 | 3922.20 | 3923.75 | 14.42 | 56591.42 | 3923.96 2014-06-04 05:40:00 | 3923.75 | 3923.89 | 3923.00 | 3923.75 | 19.62 | 76988.37 | 3923.37 2014-06-04 05:41:00 | 3923.21 | 3923.21 | 3920.93 | 3921.10 | 20.56 | 80623.35 | 3921.75 2014-06-04 05:42:00 | 3921.10 | 3921.10 | 3918.00 | 3921.10 | 45.67 | 178997.27 | 3919.71 2014-06-04 05:43:00 | 3918.74 | 3921.07 | 3915.00 | 3915.00 | 42.14 | 165056.73 | 3917.33 2014-06-04 05:44:00 | 3915.00 | 3919.97 | 3914.00 | 3917.32 | 43.41 | 169999.30 | 3916.22 2014-06-04 05:45:00 | 3919.73 | 3919.73 | 3915.02 | 3917.73 | 53.93 | 211230.08 | 3916.89 2014-06-04 05:46:00 | 3917.73 | 3918.77 | 3914.79 | 3916.13 | 21.35 | 83630.22 | 3916.56 2014-06-04 05:47:00 | 3916.00 | 3916.00 | 3914.10 | 3914.13 | 18.93 | 74123.03 | 3914.81 2014-06-04 05:48:00 | 3914.10 | 3920.00 | 3914.00 | 3920.00 | 44.26 | 173321.96 | 3916.08 2014-06-04 05:49:00 | 3918.72 | 3920.00 | 3917.00 | 3918.12 | 33.72 | 132120.81 | 3918.06 2014-06-04 05:50:00 | 3917.96 | 3917.96 | 3916.90 | 3917.00 | 16.61 | 65072.70 | 3916.97 2014-06-04 05:51:00 | 3917.03 | 3922.50 | 3914.00 | 3916.17 | 33.03 | 129416.09 | 3918.49 2014-06-04 05:52:00 | 3916.15 | 3919.74 | 3915.05 | 3917.91 | 27.97 | 109534.92 | 3915.88 2014-06-04 05:53:00 | 3917.43 | 3919.94 | 3917.43 | 3919.85 | 8.68 | 34023.65 | 3918.87 2014-06-04 05:54:00 | 3919.97 | 3924.00 | 3919.85 | 3923.00 | 36.53 | 143253.83 | 3921.86 2014-06-04 05:55:00 | 3923.00 | 3923.55 | 3920.00 | 3920.00 | 31.40 | 123143.44 | 3922.02 2014-06-04 05:56:00 | 3920.00 | 3920.05 | 3917.37 | 3919.03 | 35.81 | 140338.61 | 3918.87 2014-06-04 05:57:00 | 3919.03 | 3921.00 | 3918.00 | 3918.06 | 25.48 | 99843.90 | 3919.14 2014-06-04 05:58:00 | 3919.76 | 3922.00 | 3919.00 | 3920.00 | 31.10 | 121897.47 | 3920.04 2014-06-04 05:59:00 | 3919.00 | 3920.97 | 3918.88 | 3919.18 | 30.23 | 118495.18 | 3919.92 2014-06-04 06:00:00 | 3919.04 | 3920.97 | 3919.04 | 3920.03 | 7.50 | 29410.89 | 3919.88 2014-06-04 06:01:00 | 3921.00 | 3926.00 | 3919.98 | 3921.54 | 87.44 | 342983.98 | 3922.60 2014-06-04 06:02:00 | 3921.54 | 3924.03 | 3921.54 | 3924.03 | 16.09 | 63138.49 | 3923.11 2014-06-04 06:03:00 | 3922.28 | 3923.94 | 3922.10 | 3922.10 | 16.35 | 64142.77 | 3922.63 2014-06-04 06:04:00 | 3922.12 | 3926.00 | 3921.64 | 3922.77 | 58.29 | 228641.79 | 3922.55 2014-06-04 06:05:00 | 3925.97 | 3933.00 | 3923.00 | 3926.45 | 127.48 | 500733.15 | 3927.90 2014-06-04 06:06:00 | 3927.50 | 3941.00 | 3926.50 | 3939.80 | 117.21 | 461386.90 | 3936.48 2014-06-04 06:07:00 | 3940.00 | 3943.90 | 3919.30 | 3933.90 | 132.83 | 523211.34 | 3938.87 2014-06-04 06:08:00 | 3931.56 | 3938.93 | 3930.00 | 3938.83 | 76.27 | 299965.10 | 3933.04 2014-06-04 06:09:00 | 3938.81 | 3950.00 | 3935.39 | 3943.04 | 245.57 | 968647.00 | 3944.44 2014-06-04 06:10:00 | 3946.04 | 3960.02 | 3943.06 | 3957.05 | 223.02 | 881933.08 | 3954.56 2014-06-04 06:11:00 | 3957.09 | 3960.00 | 3946.02 | 3948.11 | 240.11 | 949621.60 | 3955.01 2014-06-04 06:12:00 | 3948.74 | 3948.74 | 3943.85 | 3944.98 | 81.16 | 320282.89 | 3946.17 2014-06-04 06:13:00 | 3945.00 | 3945.50 | 3933.10 | 3940.04 | 128.08 | 504727.09 | 3940.69 2014-06-04 06:14:00 | 3940.53 | 3944.49 | 3939.89 | 3939.89 | 125.06 | 492933.05 | 3941.54 2014-06-04 06:15:00 | 3939.89 | 3949.00 | 3935.14 | 3949.00 | 79.81 | 314623.57 | 3941.96 2014-06-04 06:16:00 | 3949.00 | 3955.00 | 3949.00 | 3951.90 | 163.70 | 646955.81 | 3952.03 2014-06-04 06:17:00 | 3951.06 | 3951.88 | 3946.04 | 3949.80 | 162.39 | 641394.61 | 3949.67 2014-06-04 06:18:00 | 3949.80 | 3949.89 | 3945.11 | 3947.32 | 74.13 | 292637.64 | 3947.84 2014-06-04 06:19:00 | 3946.92 | 3950.00 | 3945.80 | 3950.00 | 105.84 | 417842.87 | 3948.06 2014-06-04 06:20:00 | 3950.00 | 3956.04 | 3950.00 | 3955.98 | 117.16 | 463303.46 | 3954.55 2014-06-04 06:21:00 | 3956.02 | 3962.94 | 3953.02 | 3957.92 | 174.43 | 690528.37 | 3958.75 2014-06-04 06:22:00 | 3957.02 | 3959.31 | 3951.35 | 3953.77 | 57.54 | 227570.65 | 3954.86 2014-06-04 06:23:00 | 3952.97 | 3954.00 | 3949.00 | 3952.04 | 114.12 | 450885.44 | 3950.94 2014-06-04 06:24:00 | 3952.13 | 3958.00 | 3952.07 | 3952.50 | 87.41 | 345608.99 | 3953.88 2014-06-04 06:25:00 | 3953.52 | 3958.00 | 3953.52 | 3957.34 | 94.69 | 374534.73 | 3955.50 2014-06-04 06:26:00 | 3957.79 | 3964.14 | 3957.79 | 3962.37 | 159.68 | 632482.95 | 3960.84 2014-06-04 06:27:00 | 3962.37 | 3975.02 | 3962.37 | 3972.90 | 314.23 | 1247488.75 | 3969.95 2014-06-04 06:28:00 | 3972.90 | 3973.00 | 3962.61 | 3962.61 | 271.67 | 1078269.08 | 3969.05 2014-06-04 06:29:00 | 3964.05 | 3969.43 | 3961.00 | 3964.25 | 119.45 | 473487.65 | 3963.87 2014-06-04 06:30:00 | 3964.25 | 3967.47 | 3963.80 | 3964.73 | 70.51 | 279598.65 | 3965.26 2014-06-04 06:31:00 | 3964.33 | 3968.84 | 3964.31 | 3966.98 | 38.37 | 152178.14 | 3966.59 2014-06-04 06:32:00 | 3966.94 | 3975.00 | 3966.92 | 3975.00 | 123.52 | 490373.02 | 3969.96 2014-06-04 06:33:00 | 3975.00 | 3985.73 | 3975.00 | 3985.03 | 267.38 | 1064260.60 | 3980.27 2014-06-04 06:34:00 | 3985.03 | 3990.00 | 3980.00 | 3985.00 | 427.65 | 1704395.81 | 3985.48 2014-06-04 06:35:00 | 3985.40 | 3991.50 | 3985.00 | 3991.07 | 176.17 | 702715.62 | 3988.94 2014-06-04 06:36:00 | 3991.07 | 3992.04 | 3985.11 | 3991.02 | 153.18 | 611141.51 | 3989.67 2014-06-04 06:37:00 | 3991.02 | 4000.01 | 3991.00 | 4000.01 | 375.14 | 1499166.28 | 3996.24 2014-06-04 06:38:00 | 4000.01 | 4006.04 | 3994.89 | 3996.00 | 247.26 | 988881.88 | 3999.41 2014-06-04 06:39:00 | 3996.00 | 3996.25 | 3979.95 | 3985.51 | 268.70 | 1071496.90 | 3987.74 2014-06-04 06:40:00 | 3986.00 | 3988.00 | 3975.00 | 3983.98 | 237.26 | 944701.67 | 3981.73 2014-06-04 06:41:00 | 3982.04 | 3989.00 | 3979.93 | 3989.00 | 238.16 | 948812.43 | 3983.90 2014-06-04 06:42:00 | 3988.97 | 3990.35 | 3980.00 | 3980.00 | 173.99 | 693647.09 | 3986.75 2014-06-04 06:43:00 | 3980.03 | 3985.02 | 3977.95 | 3985.02 | 183.18 | 728975.24 | 3979.64 2014-06-04 06:44:00 | 3985.03 | 3985.08 | 3981.55 | 3985.04 | 174.75 | 696233.06 | 3984.14 2014-06-04 06:45:00 | 3986.00 | 3987.99 | 3980.00 | 3982.00 | 90.34 | 359867.12 | 3983.61 2014-06-04 06:46:00 | 3982.00 | 3983.99 | 3977.95 | 3978.50 | 90.65 | 360798.37 | 3979.99 2014-06-04 06:47:00 | 3978.50 | 3978.50 | 3970.00 | 3974.00 | 154.66 | 614565.47 | 3973.78 2014-06-04 06:48:00 | 3973.10 | 3974.64 | 3967.96 | 3968.05 | 129.17 | 513058.84 | 3971.84 2014-06-04 06:49:00 | 3969.79 | 3973.53 | 3968.09 | 3972.07 | 141.32 | 561029.76 | 3970.04 2014-06-04 06:50:00 | 3973.98 | 3975.48 | 3970.00 | 3970.03 | 101.56 | 403562.71 | 3973.56 2014-06-04 06:51:00 | 3970.01 | 3970.02 | 3966.06 | 3969.84 | 69.39 | 275371.17 | 3968.74 2014-06-04 06:52:00 | 3969.81 | 3976.92 | 3969.81 | 3975.02 | 82.55 | 328089.28 | 3974.62 2014-06-04 06:53:00 | 3975.02 | 3975.54 | 3972.00 | 3972.00 | 106.67 | 423927.28 | 3974.31 2014-06-04 06:54:00 | 3972.00 | 3972.90 | 3968.00 | 3968.84 | 95.68 | 379885.11 | 3970.29 2014-06-04 06:55:00 | 3968.84 | 3970.28 | 3968.00 | 3969.02 | 80.49 | 319542.31 | 3969.77 2014-06-04 06:56:00 | 3969.74 | 3974.94 | 3968.81 | 3970.77 | 58.83 | 233591.64 | 3970.76 2014-06-04 06:57:00 | 3970.79 | 3972.83 | 3969.46 | 3970.28 | 40.85 | 162204.73 | 3971.23 2014-06-04 06:58:00 | 3970.99 | 3972.54 | 3968.27 | 3968.27 | 38.67 | 153522.51 | 3969.86 2014-06-04 06:59:00 | 3969.00 | 3969.02 | 3962.00 | 3964.89 | 75.24 | 298371.74 | 3965.55 2014-06-04 07:00:00 | 3964.88 | 3964.88 | 3955.10 | 3956.39 | 132.16 | 523317.15 | 3959.84 2014-06-04 07:01:00 | 3956.37 | 3964.88 | 3956.37 | 3961.36 | 102.58 | 406334.94 | 3961.11 2014-06-04 07:02:00 | 3960.84 | 3967.92 | 3960.09 | 3965.22 | 124.29 | 492645.08 | 3963.55 2014-06-04 07:03:00 | 3966.27 | 3968.94 | 3965.22 | 3968.00 | 113.20 | 449057.07 | 3967.11 2014-06-04 07:04:00 | 3967.97 | 3969.00 | 3967.40 | 3967.68 | 67.69 | 268594.80 | 3967.84 2014-06-04 07:05:00 | 3967.00 | 3967.98 | 3965.28 | 3965.79 | 37.59 | 149105.40 | 3966.84 2014-06-04 07:06:00 | 3966.85 | 3966.92 | 3964.96 | 3966.73 | 39.89 | 158210.38 | 3965.97 2014-06-04 07:07:00 | 3966.05 | 3966.36 | 3962.09 | 3963.90 | 80.38 | 318639.98 | 3964.27 2014-06-04 07:08:00 | 3963.63 | 3963.63 | 3961.97 | 3962.20 | 23.27 | 92185.65 | 3962.42 2014-06-04 07:09:00 | 3963.84 | 3968.00 | 3963.84 | 3965.93 | 106.72 | 423211.50 | 3965.55 2014-06-04 07:10:00 | 3965.08 | 3971.96 | 3965.00 | 3971.75 | 78.55 | 311785.40 | 3969.11 2014-06-04 07:11:00 | 3970.25 | 3970.25 | 3967.00 | 3967.00 | 88.16 | 349863.21 | 3968.59 2014-06-04 07:12:00 | 3967.00 | 3973.52 | 3967.00 | 3972.97 | 77.58 | 308051.54 | 3970.71 2014-06-04 07:13:00 | 3971.27 | 3980.00 | 3971.16 | 3980.00 | 127.44 | 506602.20 | 3975.13 2014-06-04 07:14:00 | 3979.00 | 3982.00 | 3975.00 | 3979.73 | 114.56 | 455782.73 | 3978.41 2014-06-04 07:15:00 | 3979.73 | 3987.99 | 3979.73 | 3984.00 | 131.16 | 522544.93 | 3983.94 2014-06-04 07:16:00 | 3985.00 | 3987.96 | 3981.00 | 3982.99 | 115.23 | 459083.62 | 3984.03 2014-06-04 07:17:00 | 3982.97 | 3982.99 | 3977.42 | 3980.01 | 129.75 | 516388.07 | 3979.96 2014-06-04 07:18:00 | 3980.00 | 3982.00 | 3977.00 | 3980.99 | 69.35 | 275998.49 | 3980.08 2014-06-04 07:19:00 | 3980.14 | 3982.02 | 3980.00 | 3981.87 | 100.52 | 400172.40 | 3980.94 2014-06-04 07:20:00 | 3980.27 | 3981.78 | 3976.00 | 3976.00 | 62.62 | 249202.13 | 3979.34 2014-06-04 07:21:00 | 3976.00 | 3976.85 | 3973.35 | 3976.05 | 123.20 | 489694.71 | 3974.76 2014-06-04 07:22:00 | 3977.37 | 3980.05 | 3977.37 | 3979.90 | 52.60 | 209315.91 | 3979.47 2014-06-04 07:23:00 | 3979.90 | 3979.91 | 3971.35 | 3971.35 | 87.41 | 347417.71 | 3974.62 2014-06-04 07:24:00 | 3971.42 | 3972.00 | 3962.00 | 3963.89 | 114.43 | 453952.37 | 3967.18 2014-06-04 07:25:00 | 3963.02 | 3973.54 | 3963.00 | 3969.97 | 84.95 | 337090.78 | 3968.15 2014-06-04 07:26:00 | 3969.95 | 3973.00 | 3968.00 | 3971.00 | 104.54 | 415137.57 | 3971.01 2014-06-04 07:27:00 | 3971.00 | 3972.98 | 3970.58 | 3971.98 | 89.55 | 355648.31 | 3971.46 2014-06-04 07:28:00 | 3971.96 | 3974.04 | 3971.88 | 3972.98 | 55.98 | 222388.96 | 3972.86 2014-06-04 07:29:00 | 3973.04 | 3979.00 | 3973.04 | 3979.00 | 58.30 | 231801.64 | 3976.22 2014-06-04 07:30:00 | 3978.28 | 3983.00 | 3975.00 | 3975.08 | 133.01 | 529467.05 | 3980.78 2014-06-04 07:31:00 | 3975.09 | 3977.20 | 3972.00 | 3977.00 | 110.24 | 438198.36 | 3975.13 2014-06-04 07:32:00 | 3976.86 | 3977.49 | 3973.20 | 3975.02 | 69.83 | 277653.39 | 3976.13 2014-06-04 07:33:00 | 3975.91 | 3976.89 | 3973.00 | 3975.81 | 50.43 | 200440.65 | 3974.55 2014-06-04 07:34:00 | 3975.91 | 3975.95 | 3973.02 | 3973.02 | 25.06 | 99631.66 | 3975.41 2014-06-04 07:35:00 | 3973.02 | 3973.90 | 3972.00 | 3973.00 | 46.68 | 185477.47 | 3973.04 2014-06-04 07:36:00 | 3972.96 | 3974.00 | 3972.94 | 3974.00 | 34.09 | 135451.15 | 3973.69 2014-06-04 07:37:00 | 3974.00 | 3977.02 | 3974.00 | 3976.92 | 54.29 | 215811.28 | 3975.45 2014-06-04 07:38:00 | 3976.93 | 3979.98 | 3975.96 | 3977.02 | 140.13 | 557285.33 | 3976.89 2014-06-04 07:39:00 | 3977.04 | 3983.86 | 3977.00 | 3983.86 | 141.21 | 561972.79 | 3979.84 2014-06-04 07:40:00 | 3983.02 | 3984.00 | 3970.59 | 3979.00 | 112.85 | 449141.68 | 3979.85 2014-06-04 07:41:00 | 3979.00 | 3980.00 | 3976.34 | 3978.25 | 76.71 | 305162.15 | 3978.18 2014-06-04 07:42:00 | 3978.25 | 3978.36 | 3976.96 | 3976.96 | 48.06 | 191167.37 | 3977.60 2014-06-04 07:43:00 | 3976.28 | 3976.96 | 3974.54 | 3976.09 | 62.40 | 248082.82 | 3975.56 2014-06-04 07:44:00 | 3976.50 | 3981.98 | 3976.50 | 3981.10 | 82.01 | 326312.63 | 3979.08 2014-06-04 07:45:00 | 3981.98 | 3983.10 | 3978.02 | 3979.02 | 80.03 | 318573.22 | 3980.57 2014-06-04 07:46:00 | 3979.02 | 3979.02 | 3972.01 | 3976.02 | 88.68 | 352599.41 | 3975.95 2014-06-04 07:47:00 | 3976.02 | 3976.02 | 3973.36 | 3975.00 | 88.93 | 353471.32 | 3974.71 2014-06-04 07:48:00 | 3975.21 | 3977.49 | 3973.96 | 3973.96 | 69.58 | 276614.74 | 3975.61 2014-06-04 07:49:00 | 3973.96 | 3973.98 | 3971.68 | 3972.06 | 81.05 | 321978.36 | 3972.64 2014-06-04 07:50:00 | 3971.70 | 3983.00 | 3971.00 | 3973.20 | 68.18 | 270881.33 | 3972.80 2014-06-04 07:51:00 | 3973.20 | 3977.00 | 3972.14 | 3975.52 | 49.44 | 196546.95 | 3975.79 2014-06-04 07:52:00 | 3976.02 | 3976.09 | 3971.24 | 3973.35 | 55.86 | 221960.93 | 3973.88 2014-06-04 07:53:00 | 3972.12 | 3973.90 | 3971.50 | 3973.10 | 44.42 | 176475.89 | 3972.98 2014-06-04 07:54:00 | 3973.10 | 3974.69 | 3973.10 | 3973.42 | 40.04 | 159108.06 | 3973.93 2014-06-04 07:55:00 | 3973.42 | 3973.94 | 3971.00 | 3971.00 | 109.57 | 435243.35 | 3972.29 2014-06-04 07:56:00 | 3971.00 | 3971.00 | 3968.88 | 3968.88 | 70.10 | 278304.52 | 3969.99 2014-06-04 07:57:00 | 3968.90 | 3968.90 | 3963.00 | 3965.90 | 52.41 | 207945.19 | 3967.66 2014-06-04 07:58:00 | 3964.78 | 3965.88 | 3963.00 | 3963.18 | 54.05 | 214236.34 | 3963.89 2014-06-04 07:59:00 | 3963.86 | 3965.21 | 3961.97 | 3962.92 | 54.01 | 214037.24 | 3963.07 2014-06-04 08:00:00 | 3962.50 | 3964.19 | 3961.89 | 3961.89 | 49.00 | 194181.79 | 3962.81 2014-06-04 08:01:00 | 3961.82 | 3967.97 | 3961.82 | 3964.98 | 84.50 | 335022.20 | 3964.62 2014-06-04 08:02:00 | 3965.00 | 3965.00 | 3963.53 | 3964.49 | 37.18 | 147396.47 | 3964.30 2014-06-04 08:03:00 | 3964.49 | 3965.02 | 3962.02 | 3962.94 | 64.74 | 256614.45 | 3963.71 2014-06-04 08:04:00 | 3962.92 | 3963.68 | 3960.00 | 3960.00 | 92.31 | 365772.24 | 3962.48 2014-06-04 08:05:00 | 3960.00 | 3960.00 | 3953.00 | 3953.94 | 190.95 | 755606.03 | 3957.01 2014-06-04 08:06:00 | 3953.92 | 3953.92 | 3942.01 | 3942.01 | 134.52 | 531012.15 | 3947.55 2014-06-04 08:07:00 | 3942.01 | 3949.00 | 3941.00 | 3948.97 | 193.50 | 763441.61 | 3945.46 2014-06-04 08:08:00 | 3948.97 | 3949.00 | 3940.98 | 3944.00 | 171.61 | 677097.15 | 3945.47 2014-06-04 08:09:00 | 3943.00 | 3944.88 | 3937.36 | 3940.08 | 129.67 | 510884.70 | 3939.94 2014-06-04 08:10:00 | 3940.53 | 3944.90 | 3940.53 | 3942.50 | 113.80 | 448660.39 | 3942.71 2014-06-04 08:11:00 | 3942.02 | 3942.92 | 3938.24 | 3938.55 | 121.84 | 480153.20 | 3940.88 2014-06-04 08:12:00 | 3938.53 | 3938.53 | 3928.96 | 3928.96 | 231.13 | 909163.56 | 3933.58 2014-06-04 08:13:00 | 3928.96 | 3940.03 | 3925.00 | 3936.24 | 193.05 | 758261.22 | 3927.84 2014-06-04 08:14:00 | 3936.24 | 3946.65 | 3932.00 | 3939.82 | 132.79 | 523141.65 | 3939.73 2014-06-04 08:15:00 | 3938.02 | 3945.00 | 3935.00 | 3944.00 | 155.62 | 613131.28 | 3939.85 2014-06-04 08:16:00 | 3945.02 | 3949.79 | 3944.00 | 3949.69 | 123.73 | 488299.59 | 3946.49 2014-06-04 08:17:00 | 3949.99 | 3950.00 | 3945.00 | 3945.00 | 212.40 | 838257.11 | 3946.65 2014-06-04 08:18:00 | 3946.25 | 3948.00 | 3942.00 | 3942.16 | 74.40 | 293471.96 | 3944.41 2014-06-04 08:19:00 | 3944.00 | 3950.00 | 3944.00 | 3944.97 | 99.86 | 394142.89 | 3946.99 2014-06-04 08:20:00 | 3944.02 | 3944.72 | 3942.06 | 3943.35 | 89.15 | 351610.55 | 3944.03 2014-06-04 08:21:00 | 3943.02 | 3950.00 | 3942.00 | 3950.00 | 123.01 | 485347.40 | 3945.69 2014-06-04 08:22:00 | 3948.12 | 3959.50 | 3948.12 | 3959.40 | 104.28 | 412417.72 | 3954.87 2014-06-04 08:23:00 | 3959.40 | 3964.00 | 3955.00 | 3956.25 | 173.76 | 687952.68 | 3959.33 2014-06-04 08:24:00 | 3956.23 | 3958.00 | 3952.02 | 3952.14 | 57.20 | 226261.95 | 3955.42 2014-06-04 08:25:00 | 3952.10 | 3959.90 | 3951.83 | 3953.76 | 89.52 | 354043.12 | 3954.99 2014-06-04 08:26:00 | 3956.00 | 3962.99 | 3956.00 | 3959.00 | 132.55 | 524768.05 | 3958.93 2014-06-04 08:27:00 | 3958.06 | 3962.83 | 3955.00 | 3961.00 | 82.74 | 327615.77 | 3959.44 2014-06-04 08:28:00 | 3961.00 | 3967.92 | 3960.05 | 3962.86 | 145.72 | 577559.92 | 3963.41 2014-06-04 08:29:00 | 3962.86 | 3962.86 | 3954.00 | 3955.88 | 129.89 | 514239.26 | 3959.07 2014-06-04 08:30:00 | 3954.02 | 3960.00 | 3951.10 | 3959.90 | 169.70 | 671143.13 | 3954.79 2014-06-04 08:31:00 | 3959.90 | 3963.00 | 3958.90 | 3961.97 | 27.33 | 108275.43 | 3961.20 2014-06-04 08:32:00 | 3961.09 | 3961.11 | 3950.00 | 3956.97 | 169.59 | 670881.21 | 3955.90 2014-06-04 08:33:00 | 3953.53 | 3954.70 | 3951.30 | 3952.97 | 67.85 | 268239.04 | 3953.30 2014-06-04 08:34:00 | 3952.92 | 3959.00 | 3952.92 | 3958.93 | 51.00 | 201728.81 | 3955.47 2014-06-04 08:35:00 | 3958.93 | 3961.02 | 3956.41 | 3959.98 | 49.90 | 197621.81 | 3960.28 2014-06-04 08:36:00 | 3958.00 | 3960.00 | 3955.09 | 3957.37 | 73.62 | 291352.55 | 3957.57 2014-06-04 08:37:00 | 3957.50 | 3960.00 | 3957.38 | 3959.03 | 74.96 | 296787.86 | 3959.23 2014-06-04 08:38:00 | 3959.19 | 3960.22 | 3959.03 | 3959.05 | 43.10 | 170657.83 | 3959.95 2014-06-04 08:39:00 | 3960.06 | 3967.92 | 3960.06 | 3965.03 | 99.53 | 394412.45 | 3962.71 2014-06-04 08:40:00 | 3966.00 | 3973.02 | 3966.00 | 3970.02 | 129.32 | 513389.37 | 3969.91 2014-06-04 08:41:00 | 3970.04 | 3973.00 | 3966.03 | 3970.00 | 144.36 | 573218.86 | 3970.73 2014-06-04 08:42:00 | 3969.00 | 3969.93 | 3966.00 | 3967.03 | 73.66 | 292263.90 | 3967.85 2014-06-04 08:43:00 | 3967.68 | 3970.04 | 3967.05 | 3970.02 | 81.01 | 321534.67 | 3968.98 2014-06-04 08:44:00 | 3971.00 | 3971.12 | 3968.18 | 3968.18 | 47.21 | 187398.14 | 3969.79 2014-06-04 08:45:00 | 3968.18 | 3972.00 | 3967.24 | 3968.95 | 73.55 | 291878.73 | 3968.39 2014-06-04 08:46:00 | 3969.88 | 3976.00 | 3968.00 | 3973.04 | 94.96 | 377116.48 | 3971.28 2014-06-04 08:47:00 | 3973.06 | 3974.20 | 3970.00 | 3970.98 | 94.86 | 376776.81 | 3971.80 2014-06-04 08:48:00 | 3971.90 | 3971.92 | 3967.60 | 3967.74 | 119.05 | 472619.47 | 3969.89 2014-06-04 08:49:00 | 3967.74 | 3967.74 | 3962.00 | 3963.43 | 49.92 | 197908.20 | 3964.82 2014-06-04 08:50:00 | 3963.36 | 3967.74 | 3961.00 | 3964.12 | 113.50 | 449868.03 | 3963.77 2014-06-04 08:51:00 | 3964.92 | 3967.37 | 3964.00 | 3964.67 | 67.44 | 267429.33 | 3965.44 2014-06-04 08:52:00 | 3966.58 | 3966.93 | 3963.20 | 3965.01 | 39.15 | 155220.78 | 3964.77 2014-06-04 08:53:00 | 3964.90 | 3964.90 | 3960.10 | 3960.10 | 95.67 | 379004.05 | 3961.41 2014-06-04 08:54:00 | 3960.12 | 3960.36 | 3958.52 | 3959.95 | 102.70 | 406643.04 | 3959.56 2014-06-04 08:55:00 | 3961.82 | 3961.84 | 3958.44 | 3961.82 | 64.04 | 253664.01 | 3960.84 2014-06-04 08:56:00 | 3960.10 | 3966.00 | 3960.00 | 3964.03 | 72.23 | 286221.93 | 3962.70 2014-06-04 08:57:00 | 3964.94 | 3966.93 | 3962.96 | 3966.06 | 43.84 | 173794.35 | 3964.74 2014-06-04 08:58:00 | 3966.08 | 3970.34 | 3966.08 | 3970.34 | 50.93 | 202104.41 | 3968.59 2014-06-04 08:59:00 | 3970.35 | 3973.00 | 3969.26 | 3970.14 | 92.46 | 367138.65 | 3970.61 2014-06-04 09:00:00 | 3970.97 | 3973.12 | 3969.94 | 3972.99 | 52.50 | 208473.44 | 3971.00 2014-06-04 09:01:00 | 3973.01 | 3981.85 | 3973.01 | 3980.97 | 161.25 | 641395.39 | 3977.55 2014-06-04 09:02:00 | 3980.95 | 3982.08 | 3974.00 | 3975.88 | 116.30 | 462774.72 | 3979.18 2014-06-04 09:03:00 | 3975.00 | 3978.60 | 3974.00 | 3975.86 | 74.16 | 294795.66 | 3975.24 2014-06-04 09:04:00 | 3975.86 | 3976.67 | 3970.01 | 3970.01 | 158.97 | 631716.38 | 3973.76 2014-06-04 09:05:00 | 3973.96 | 3973.96 | 3970.00 | 3973.37 | 79.85 | 317196.31 | 3972.45 2014-06-04 09:06:00 | 3973.24 | 3977.44 | 3971.24 | 3975.02 | 100.90 | 401038.61 | 3974.81 2014-06-04 09:07:00 | 3977.24 | 3984.00 | 3975.00 | 3983.04 | 138.35 | 550568.10 | 3979.65 2014-06-04 09:08:00 | 3982.84 | 3984.00 | 3971.00 | 3974.94 | 62.08 | 247051.50 | 3979.50 2014-06-04 09:09:00 | 3974.91 | 3978.50 | 3973.00 | 3975.86 | 58.33 | 231941.68 | 3976.30 2014-06-04 09:10:00 | 3975.86 | 3978.50 | 3975.00 | 3977.11 | 39.36 | 156515.19 | 3976.60 2014-06-04 09:11:00 | 3976.98 | 3977.65 | 3974.04 | 3974.96 | 43.23 | 171883.14 | 3975.74 2014-06-04 09:12:00 | 3974.04 | 3974.04 | 3968.44 | 3969.97 | 100.45 | 398940.56 | 3971.42 2014-06-04 09:13:00 | 3969.97 | 3969.98 | 3968.01 | 3968.05 | 92.82 | 368354.82 | 3968.36 2014-06-04 09:14:00 | 3968.03 | 3973.00 | 3968.01 | 3972.29 | 61.68 | 244853.20 | 3969.80 2014-06-04 09:15:00 | 3972.98 | 3974.52 | 3971.02 | 3973.20 | 131.45 | 522275.00 | 3973.27 2014-06-04 09:16:00 | 3974.42 | 3974.42 | 3969.10 | 3970.46 | 42.72 | 169635.27 | 3971.33 2014-06-04 09:17:00 | 3970.46 | 3974.40 | 3969.19 | 3970.00 | 29.28 | 116244.44 | 3970.64 2014-06-04 09:18:00 | 3971.52 | 3971.54 | 3969.46 | 3969.48 | 19.97 | 79307.02 | 3970.51 2014-06-04 09:19:00 | 3969.00 | 3969.34 | 3965.69 | 3967.51 | 124.88 | 495442.72 | 3967.48 2014-06-04 09:20:00 | 3966.07 | 3967.47 | 3960.44 | 3966.07 | 50.02 | 198366.95 | 3965.51 2014-06-04 09:21:00 | 3966.12 | 3966.96 | 3964.86 | 3965.43 | 83.56 | 331368.01 | 3965.72 2014-06-04 09:22:00 | 3965.11 | 3966.00 | 3965.00 | 3965.00 | 30.15 | 119571.50 | 3965.36 2014-06-04 09:23:00 | 3965.02 | 3968.00 | 3965.00 | 3967.00 | 35.03 | 138941.21 | 3965.90 2014-06-04 09:24:00 | 3968.00 | 3968.62 | 3965.21 | 3965.21 | 24.12 | 95702.54 | 3967.60 2014-06-04 09:25:00 | 3966.02 | 3970.00 | 3966.02 | 3969.24 | 29.52 | 117127.29 | 3968.40 2014-06-04 09:26:00 | 3967.29 | 3971.00 | 3967.27 | 3969.08 | 41.65 | 165307.91 | 3968.60 2014-06-04 09:27:00 | 3970.02 | 3971.97 | 3970.02 | 3970.98 | 25.14 | 99836.93 | 3971.24 2014-06-04 09:28:00 | 3970.98 | 3971.30 | 3970.98 | 3971.22 | 23.14 | 91873.99 | 3971.04 2014-06-04 09:29:00 | 3971.22 | 3971.25 | 3968.17 | 3968.34 | 18.94 | 75194.60 | 3970.15 2014-06-04 09:30:00 | 3968.34 | 3971.95 | 3968.32 | 3970.00 | 55.66 | 220956.37 | 3969.61 2014-06-04 09:31:00 | 3970.00 | 3975.02 | 3970.00 | 3973.98 | 66.71 | 265048.58 | 3973.32 2014-06-04 09:32:00 | 3973.98 | 3973.98 | 3970.63 | 3971.16 | 92.89 | 368945.73 | 3971.73 2014-06-04 09:33:00 | 3971.43 | 3974.00 | 3970.63 | 3973.99 | 49.10 | 195092.85 | 3973.14 2014-06-04 09:34:00 | 3974.00 | 3979.80 | 3974.00 | 3979.12 | 95.06 | 377972.54 | 3976.19 2014-06-04 09:35:00 | 3979.78 | 3979.80 | 3970.03 | 3976.12 | 81.51 | 324220.35 | 3977.58 2014-06-04 09:36:00 | 3976.06 | 3976.06 | 3973.00 | 3973.00 | 46.47 | 184704.67 | 3974.37 2014-06-04 09:37:00 | 3973.00 | 3976.09 | 3971.55 | 3976.09 | 63.44 | 252029.86 | 3973.04 2014-06-04 09:38:00 | 3974.95 | 3979.00 | 3974.64 | 3976.24 | 78.12 | 310670.09 | 3976.88 2014-06-04 09:39:00 | 3976.37 | 3976.37 | 3971.63 | 3974.19 | 47.81 | 190023.15 | 3974.30 2014-06-04 09:40:00 | 3973.93 | 3976.43 | 3973.89 | 3975.11 | 26.48 | 105275.51 | 3975.66 2014-06-04 09:41:00 | 3976.13 | 3976.13 | 3971.96 | 3972.00 | 22.88 | 90903.64 | 3972.89 2014-06-04 09:42:00 | 3972.69 | 3979.70 | 3972.69 | 3975.00 | 63.14 | 251113.62 | 3977.22 2014-06-04 09:43:00 | 3975.00 | 3979.66 | 3974.97 | 3976.61 | 85.13 | 338490.44 | 3976.02 2014-06-04 09:44:00 | 3976.61 | 3979.89 | 3975.12 | 3976.29 | 63.42 | 252298.84 | 3978.47 2014-06-04 09:45:00 | 3976.63 | 3980.00 | 3976.63 | 3978.93 | 37.27 | 148285.02 | 3979.10 2014-06-04 09:46:00 | 3978.97 | 3980.07 | 3978.97 | 3980.07 | 30.54 | 121540.13 | 3979.96 2014-06-04 09:47:00 | 3980.07 | 3981.01 | 3977.16 | 3980.00 | 81.62 | 324832.22 | 3979.71 2014-06-04 09:48:00 | 3980.14 | 3981.48 | 3977.59 | 3980.04 | 37.74 | 150181.45 | 3979.69 2014-06-04 09:49:00 | 3980.14 | 3984.28 | 3980.14 | 3984.28 | 69.46 | 276575.03 | 3982.08 2014-06-04 09:50:00 | 3984.08 | 3988.00 | 3983.90 | 3987.61 | 128.27 | 511304.59 | 3986.10 2014-06-04 09:51:00 | 3987.59 | 3987.64 | 3981.35 | 3984.83 | 36.14 | 144036.90 | 3985.42 2014-06-04 09:52:00 | 3981.35 | 3983.00 | 3980.00 | 3982.36 | 31.85 | 126819.58 | 3981.53 2014-06-04 09:53:00 | 3982.33 | 3985.27 | 3980.46 | 3984.05 | 95.58 | 380766.47 | 3983.87 2014-06-04 09:54:00 | 3984.96 | 3986.00 | 3983.00 | 3983.02 | 73.20 | 291662.75 | 3984.63 2014-06-04 09:55:00 | 3985.54 | 3986.19 | 3983.12 | 3986.17 | 64.43 | 256772.73 | 3985.48 2014-06-04 09:56:00 | 3986.12 | 3986.12 | 3983.43 | 3984.78 | 53.04 | 211362.65 | 3984.97 2014-06-04 09:57:00 | 3984.76 | 3986.90 | 3983.97 | 3985.00 | 28.47 | 113426.78 | 3984.78 2014-06-04 09:58:00 | 3986.48 | 3986.49 | 3985.75 | 3986.00 | 18.48 | 73682.58 | 3986.29 2014-06-04 09:59:00 | 3986.96 | 3987.48 | 3986.00 | 3986.92 | 51.65 | 205933.74 | 3986.79 2014-06-04 10:00:00 | 3986.92 | 3986.92 | 3982.00 | 3982.10 | 94.49 | 376411.23 | 3983.82 2014-06-04 10:01:00 | 3982.06 | 3984.94 | 3982.03 | 3982.20 | 53.78 | 214195.56 | 3983.18 2014-06-04 10:02:00 | 3982.23 | 3982.92 | 3981.94 | 3981.94 | 30.45 | 121265.53 | 3982.32 2014-06-04 10:03:00 | 3981.04 | 3981.04 | 3976.04 | 3977.09 | 46.38 | 184528.37 | 3978.96 2014-06-04 10:04:00 | 3977.79 | 3981.68 | 3977.58 | 3980.00 | 56.79 | 226007.17 | 3979.77 2014-06-04 10:05:00 | 3980.00 | 3981.51 | 3976.32 | 3978.06 | 52.25 | 207908.47 | 3979.49 2014-06-04 10:06:00 | 3979.00 | 3980.84 | 3977.00 | 3978.90 | 86.56 | 344345.44 | 3978.34 2014-06-04 10:07:00 | 3977.02 | 3978.33 | 3975.00 | 3976.01 | 46.06 | 183134.20 | 3976.08 2014-06-04 10:08:00 | 3975.94 | 3978.00 | 3975.01 | 3977.02 | 41.73 | 165922.47 | 3976.29 2014-06-04 10:09:00 | 3978.00 | 3980.00 | 3970.00 | 3974.97 | 159.18 | 632558.98 | 3973.83 2014-06-04 10:10:00 | 3974.90 | 3977.00 | 3974.90 | 3977.00 | 24.59 | 97772.62 | 3975.63 2014-06-04 10:11:00 | 3976.96 | 3979.16 | 3976.96 | 3979.00 | 21.59 | 85865.95 | 3977.67 2014-06-04 10:12:00 | 3978.55 | 3979.15 | 3977.24 | 3979.15 | 46.37 | 184473.96 | 3978.05 2014-06-04 10:13:00 | 3978.11 | 3981.00 | 3978.09 | 3980.90 | 61.11 | 243238.87 | 3980.21 2014-06-04 10:14:00 | 3980.91 | 3982.00 | 3980.28 | 3980.28 | 30.65 | 122030.07 | 3981.28 2014-06-04 10:15:00 | 3979.96 | 3981.11 | 3975.00 | 3979.84 | 70.97 | 282462.41 | 3980.08 2014-06-04 10:16:00 | 3978.95 | 3979.94 | 3976.73 | 3977.18 | 56.57 | 225056.10 | 3978.15 2014-06-04 10:17:00 | 3977.86 | 3977.86 | 3974.98 | 3974.98 | 108.40 | 430947.14 | 3975.71 2014-06-04 10:18:00 | 3974.95 | 3974.96 | 3973.17 | 3973.30 | 17.08 | 67867.89 | 3973.76 2014-06-04 10:19:00 | 3973.30 | 3973.97 | 3971.73 | 3972.00 | 47.04 | 186882.68 | 3972.76 2014-06-04 10:20:00 | 3972.00 | 3978.00 | 3972.00 | 3975.97 | 39.34 | 156435.68 | 3976.20 2014-06-04 10:21:00 | 3975.97 | 3975.97 | 3971.00 | 3973.25 | 24.14 | 95929.28 | 3973.71 2014-06-04 10:22:00 | 3973.28 | 3974.62 | 3971.24 | 3973.01 | 40.44 | 160666.17 | 3972.85 2014-06-04 10:23:00 | 3972.00 | 3973.00 | 3971.98 | 3972.05 | 12.75 | 50652.78 | 3972.14 2014-06-04 10:24:00 | 3972.68 | 3973.60 | 3972.06 | 3973.60 | 14.81 | 58850.27 | 3972.61 2014-06-04 10:25:00 | 3973.46 | 3974.00 | 3973.44 | 3974.00 | 2.71 | 10764.33 | 3973.55 2014-06-04 10:26:00 | 3974.00 | 3974.94 | 3973.52 | 3974.21 | 35.96 | 142908.82 | 3974.22 2014-06-04 10:27:00 | 3974.60 | 3974.60 | 3973.12 | 3973.57 | 1.00 | 3973.79 | 3973.79 2014-06-04 10:28:00 | 3973.57 | 3977.86 | 3973.55 | 3976.00 | 45.06 | 179065.41 | 3974.02 2014-06-04 10:29:00 | 3976.00 | 3977.20 | 3975.57 | 3976.99 | 25.10 | 99802.59 | 3976.52 2014-06-04 10:30:00 | 3977.20 | 3978.09 | 3975.98 | 3976.15 | 27.79 | 110553.68 | 3977.75 2014-06-04 10:31:00 | 3976.07 | 3977.00 | 3975.02 | 3975.78 | 7.82 | 31090.36 | 3976.26 2014-06-04 10:32:00 | 3975.00 | 3975.64 | 3973.00 | 3974.06 | 42.35 | 168283.07 | 3974.00 2014-06-04 10:33:00 | 3974.00 | 3974.02 | 3973.01 | 3973.80 | 38.13 | 151534.28 | 3973.73 2014-06-04 10:34:00 | 3973.71 | 3973.71 | 3972.00 | 3972.00 | 10.61 | 42141.30 | 3972.60 2014-06-04 10:35:00 | 3971.95 | 3974.97 | 3970.00 | 3971.81 | 52.29 | 207626.22 | 3970.82 2014-06-04 10:36:00 | 3972.17 | 3974.82 | 3972.00 | 3973.22 | 34.31 | 136355.65 | 3974.22 2014-06-04 10:37:00 | 3973.22 | 3975.34 | 3973.22 | 3973.77 | 75.98 | 301982.76 | 3974.56 2014-06-04 10:38:00 | 3973.25 | 3974.23 | 3973.25 | 3974.09 | 7.38 | 29315.99 | 3973.97 2014-06-04 10:39:00 | 3974.27 | 3976.92 | 3974.24 | 3975.00 | 58.04 | 230708.26 | 3975.12 2014-06-04 10:40:00 | 3976.69 | 3976.69 | 3975.18 | 3975.73 | 23.55 | 93620.66 | 3975.91 2014-06-04 10:41:00 | 3975.88 | 3979.99 | 3975.88 | 3977.89 | 36.83 | 146489.51 | 3977.13 2014-06-04 10:42:00 | 3977.88 | 3979.00 | 3976.75 | 3976.75 | 27.91 | 110999.57 | 3977.62 2014-06-04 10:43:00 | 3976.70 | 3976.70 | 3973.50 | 3974.98 | 38.80 | 154239.68 | 3975.45 2014-06-04 10:44:00 | 3974.98 | 3976.94 | 3974.80 | 3976.89 | 55.90 | 222258.28 | 3975.78 2014-06-04 10:45:00 | 3976.15 | 3976.84 | 3976.15 | 3976.45 | 10.81 | 42979.39 | 3976.63 2014-06-04 10:46:00 | 3976.33 | 3976.84 | 3975.10 | 3976.75 | 22.89 | 91010.27 | 3975.64 2014-06-04 10:47:00 | 3975.29 | 3976.63 | 3975.29 | 3975.31 | 31.36 | 124660.08 | 3975.51 2014-06-04 10:48:00 | 3975.56 | 3977.02 | 3975.56 | 3977.00 | 31.30 | 124443.64 | 3976.09 2014-06-04 10:49:00 | 3977.00 | 3977.00 | 3975.14 | 3975.14 | 14.54 | 57804.98 | 3976.40 2014-06-04 10:50:00 | 3976.00 | 3976.27 | 3975.86 | 3975.96 | 6.14 | 24392.34 | 3975.93 2014-06-04 10:51:00 | 3975.96 | 3976.29 | 3975.94 | 3975.96 | 10.04 | 39917.03 | 3976.20 2014-06-04 10:52:00 | 3976.00 | 3976.88 | 3976.00 | 3976.81 | 7.58 | 30145.75 | 3976.49 2014-06-04 10:53:00 | 3976.81 | 3977.00 | 3976.35 | 3976.81 | 31.66 | 125902.30 | 3976.95 2014-06-04 10:54:00 | 3976.62 | 3976.83 | 3976.15 | 3976.15 | 13.95 | 55484.31 | 3976.51 2014-06-04 10:55:00 | 3975.73 | 3976.62 | 3975.73 | 3976.25 | 3.33 | 13252.82 | 3976.24 2014-06-04 10:56:00 | 3976.35 | 3976.60 | 3975.38 | 3975.38 | 19.26 | 76578.75 | 3976.05 2014-06-04 10:57:00 | 3976.15 | 3976.15 | 3973.36 | 3975.25 | 37.05 | 147257.64 | 3974.46 2014-06-04 10:58:00 | 3975.22 | 3975.22 | 3974.00 | 3974.43 | 21.73 | 86363.30 | 3974.20 2014-06-04 10:59:00 | 3974.43 | 3975.00 | 3974.00 | 3974.00 | 8.79 | 34939.11 | 3974.42 2014-06-04 11:00:00 | 3974.17 | 3976.00 | 3974.01 | 3974.04 | 20.12 | 79956.39 | 3974.77 2014-06-04 11:01:00 | 3974.30 | 3974.93 | 3972.89 | 3972.97 | 11.05 | 43892.36 | 3973.96 2014-06-04 11:02:00 | 3972.99 | 3974.10 | 3971.60 | 3972.80 | 30.97 | 123040.24 | 3972.88 2014-06-04 11:03:00 | 3972.69 | 3972.72 | 3970.00 | 3970.00 | 67.57 | 268277.62 | 3970.66 2014-06-04 11:04:00 | 3970.00 | 3972.21 | 3970.00 | 3971.08 | 174.86 | 694238.41 | 3970.30 2014-06-04 11:05:00 | 3971.00 | 3971.00 | 3970.00 | 3970.00 | 20.32 | 80673.45 | 3970.35 2014-06-04 11:06:00 | 3970.74 | 3970.74 | 3969.95 | 3969.95 | 131.85 | 523449.98 | 3970.01 2014-06-04 11:07:00 | 3969.90 | 3969.90 | 3965.00 | 3967.17 | 90.82 | 360337.29 | 3967.77 2014-06-04 11:08:00 | 3967.17 | 3971.39 | 3965.07 | 3970.04 | 83.07 | 329804.13 | 3970.00 2014-06-04 11:09:00 | 3970.12 | 3972.84 | 3970.12 | 3971.71 | 36.02 | 143073.83 | 3971.63 2014-06-04 11:10:00 | 3971.66 | 3971.72 | 3970.73 | 3970.74 | 14.75 | 58590.58 | 3971.43 2014-06-04 11:11:00 | 3971.00 | 3971.00 | 3970.10 | 3970.12 | 13.29 | 52748.47 | 3970.53 2014-06-04 11:12:00 | 3970.73 | 3972.87 | 3970.30 | 3971.04 | 54.74 | 217431.54 | 3971.86 2014-06-04 11:13:00 | 3972.03 | 3975.18 | 3972.03 | 3975.02 | 14.11 | 56049.70 | 3973.75 2014-06-04 11:14:00 | 3975.51 | 3976.04 | 3973.76 | 3974.16 | 48.21 | 191644.50 | 3975.53 2014-06-04 11:15:00 | 3974.30 | 3975.67 | 3973.01 | 3974.88 | 16.09 | 63956.56 | 3974.93 2014-06-04 11:16:00 | 3973.58 | 3975.00 | 3973.33 | 3974.96 | 37.95 | 150823.68 | 3974.27 2014-06-04 11:17:00 | 3974.50 | 3974.96 | 3973.03 | 3974.36 | 24.99 | 99293.08 | 3973.63 2014-06-04 11:18:00 | 3973.33 | 3974.00 | 3973.13 | 3973.96 | 9.03 | 35865.98 | 3973.63 2014-06-04 11:19:00 | 3973.10 | 3973.98 | 3973.00 | 3973.52 | 7.59 | 30138.59 | 3973.45 2014-06-04 11:20:00 | 3972.99 | 3973.00 | 3970.28 | 3971.96 | 27.35 | 108644.27 | 3972.22 2014-06-04 11:21:00 | 3971.96 | 3971.96 | 3968.00 | 3969.97 | 30.99 | 123018.95 | 3969.89 2014-06-04 11:22:00 | 3969.00 | 3969.57 | 3968.00 | 3968.58 | 23.09 | 91632.42 | 3968.66 2014-06-04 11:23:00 | 3969.00 | 3972.69 | 3968.60 | 3970.35 | 22.49 | 89276.73 | 3969.97 2014-06-04 11:24:00 | 3971.97 | 3972.95 | 3970.69 | 3971.49 | 33.55 | 133228.95 | 3971.41 2014-06-04 11:25:00 | 3971.60 | 3974.59 | 3971.60 | 3972.99 | 53.42 | 212252.44 | 3973.13 2014-06-04 11:26:00 | 3972.99 | 3974.95 | 3971.94 | 3973.07 | 29.51 | 117214.41 | 3972.29 2014-06-04 11:27:00 | 3973.09 | 3973.48 | 3972.51 | 3972.51 | 13.01 | 51679.96 | 3972.94 2014-06-04 11:28:00 | 3972.12 | 3972.66 | 3971.99 | 3971.99 | 8.53 | 33889.83 | 3972.08 2014-06-04 11:29:00 | 3971.60 | 3972.01 | 3970.35 | 3970.54 | 22.37 | 88822.18 | 3971.13 2014-06-04 11:30:00 | 3970.50 | 3970.50 | 3969.12 | 3969.32 | 25.60 | 101611.74 | 3969.83 2014-06-04 11:31:00 | 3969.32 | 3970.00 | 3969.28 | 3969.92 | 10.24 | 40633.08 | 3969.63 2014-06-04 11:32:00 | 3969.86 | 3970.00 | 3969.55 | 3969.98 | 17.66 | 70110.69 | 3969.80 2014-06-04 11:33:00 | 3970.00 | 3970.00 | 3968.78 | 3968.79 | 18.97 | 75283.31 | 3968.96 2014-06-04 11:34:00 | 3968.79 | 3970.00 | 3954.98 | 3964.19 | 85.45 | 338885.35 | 3965.94 2014-06-04 11:35:00 | 3962.31 | 3962.31 | 3954.00 | 3956.06 | 47.62 | 188398.42 | 3956.37 2014-06-04 11:36:00 | 3955.00 | 3970.00 | 3955.00 | 3963.58 | 100.25 | 396887.08 | 3959.13 2014-06-04 11:37:00 | 3962.13 | 3966.90 | 3962.13 | 3964.15 | 49.98 | 198132.61 | 3964.56 2014-06-04 11:38:00 | 3965.25 | 3968.78 | 3960.52 | 3964.14 | 52.84 | 209475.58 | 3964.64 2014-06-04 11:39:00 | 3966.72 | 3967.38 | 3964.21 | 3966.96 | 27.39 | 108638.61 | 3966.22 2014-06-04 11:40:00 | 3966.96 | 3967.93 | 3960.13 | 3965.90 | 28.18 | 111746.57 | 3966.16 2014-06-04 11:41:00 | 3965.00 | 3965.54 | 3962.13 | 3963.81 | 8.36 | 33143.09 | 3963.54 2014-06-04 11:42:00 | 3963.02 | 3963.02 | 3960.10 | 3960.15 | 36.63 | 145091.09 | 3961.21 2014-06-04 11:43:00 | 3960.74 | 3960.74 | 3951.00 | 3954.72 | 81.09 | 320711.25 | 3955.10 2014-06-04 11:44:00 | 3956.76 | 3959.00 | 3948.00 | 3950.04 | 138.31 | 546483.59 | 3951.06 2014-06-04 11:45:00 | 3950.04 | 3953.73 | 3946.00 | 3949.97 | 74.74 | 295079.72 | 3948.08 2014-06-04 11:46:00 | 3949.87 | 3955.00 | 3948.02 | 3954.99 | 79.89 | 315687.97 | 3951.63 2014-06-04 11:47:00 | 3953.55 | 3955.13 | 3950.53 | 3952.84 | 39.78 | 157268.27 | 3953.95 2014-06-04 11:48:00 | 3952.74 | 3952.74 | 3950.00 | 3950.56 | 55.97 | 221131.48 | 3950.96 2014-06-04 11:49:00 | 3950.55 | 3950.58 | 3948.00 | 3949.00 | 90.00 | 355422.46 | 3949.23 2014-06-04 11:50:00 | 3948.95 | 3948.95 | 3946.97 | 3947.16 | 30.63 | 120931.89 | 3948.15 2014-06-04 11:51:00 | 3947.97 | 3950.77 | 3947.24 | 3950.77 | 28.84 | 113885.38 | 3949.01 2014-06-04 11:52:00 | 3950.06 | 3954.59 | 3950.06 | 3952.09 | 53.67 | 212132.94 | 3952.32 2014-06-04 11:53:00 | 3952.07 | 3956.00 | 3952.07 | 3956.00 | 27.29 | 107890.26 | 3953.91 2014-06-04 11:54:00 | 3956.00 | 3957.26 | 3954.34 | 3956.13 | 41.99 | 166095.60 | 3955.98 2014-06-04 11:55:00 | 3957.83 | 3963.96 | 3956.21 | 3958.69 | 66.16 | 262015.61 | 3960.21 2014-06-04 11:56:00 | 3958.64 | 3958.64 | 3957.95 | 3958.17 | 13.11 | 51895.38 | 3958.16 2014-06-04 11:57:00 | 3958.21 | 3960.32 | 3955.54 | 3957.64 | 79.30 | 313869.08 | 3958.15 2014-06-04 11:58:00 | 3956.00 | 3956.77 | 3952.50 | 3954.11 | 57.60 | 227793.79 | 3954.75 2014-06-04 11:59:00 | 3954.11 | 3960.00 | 3954.10 | 3955.92 | 26.03 | 102942.56 | 3955.07 2014-06-04 12:00:00 | 3956.06 | 3957.23 | 3956.06 | 3957.23 | 17.12 | 67729.37 | 3956.62 2014-06-04 12:01:00 | 3959.97 | 3965.00 | 3957.31 | 3962.98 | 78.16 | 309683.71 | 3962.18 2014-06-04 12:02:00 | 3961.00 | 3963.53 | 3961.00 | 3961.46 | 33.60 | 133125.21 | 3962.30 2014-06-04 12:03:00 | 3961.46 | 3962.10 | 3957.23 | 3958.21 | 27.32 | 108182.37 | 3959.97 2014-06-04 12:04:00 | 3958.94 | 3960.99 | 3956.38 | 3960.99 | 33.41 | 132232.83 | 3958.47 2014-06-04 12:05:00 | 3960.89 | 3965.00 | 3958.71 | 3961.13 | 48.95 | 193857.27 | 3960.23 2014-06-04 12:06:00 | 3961.28 | 3964.58 | 3961.28 | 3962.35 | 31.71 | 125678.94 | 3962.89 2014-06-04 12:07:00 | 3962.35 | 3963.96 | 3962.00 | 3962.52 | 53.39 | 211574.66 | 3962.52 2014-06-04 12:08:00 | 3962.55 | 3966.60 | 3962.53 | 3964.28 | 64.62 | 256144.99 | 3963.62 2014-06-04 12:09:00 | 3964.34 | 3966.91 | 3963.34 | 3966.91 | 61.48 | 243754.50 | 3965.10 2014-06-04 12:10:00 | 3966.98 | 3969.99 | 3966.05 | 3967.88 | 99.56 | 395012.03 | 3967.58 2014-06-04 12:11:00 | 3966.02 | 3969.47 | 3963.00 | 3964.02 | 41.09 | 162977.60 | 3966.36 2014-06-04 12:12:00 | 3964.02 | 3964.38 | 3961.00 | 3961.00 | 61.87 | 245182.24 | 3963.18 2014-06-04 12:13:00 | 3961.09 | 3962.56 | 3959.92 | 3960.79 | 27.97 | 110770.86 | 3960.77 2014-06-04 12:14:00 | 3960.00 | 3962.19 | 3959.14 | 3960.72 | 18.50 | 73285.57 | 3960.53 2014-06-04 12:15:00 | 3960.72 | 3968.58 | 3960.72 | 3966.00 | 23.60 | 93550.15 | 3963.32 2014-06-04 12:16:00 | 3966.00 | 3970.00 | 3965.00 | 3969.02 | 59.04 | 234278.13 | 3968.33 2014-06-04 12:17:00 | 3969.03 | 3972.00 | 3969.03 | 3971.04 | 56.79 | 225485.55 | 3970.79 2014-06-04 12:18:00 | 3971.04 | 3971.04 | 3965.00 | 3966.11 | 64.30 | 255206.50 | 3968.87 2014-06-04 12:19:00 | 3966.15 | 3967.79 | 3966.15 | 3967.38 | 54.78 | 217295.62 | 3966.91 2014-06-04 12:20:00 | 3967.53 | 3972.30 | 3967.53 | 3972.30 | 67.54 | 268129.65 | 3970.11 2014-06-04 12:21:00 | 3972.00 | 3972.52 | 3970.10 | 3971.80 | 88.84 | 352771.73 | 3970.91 2014-06-04 12:22:00 | 3971.76 | 3973.00 | 3970.00 | 3971.12 | 66.33 | 263416.29 | 3971.36 2014-06-04 12:23:00 | 3971.12 | 3974.00 | 3969.00 | 3973.00 | 53.05 | 210683.72 | 3971.12 2014-06-04 12:24:00 | 3971.00 | 3975.00 | 3971.00 | 3974.95 | 46.52 | 184818.62 | 3972.80 2014-06-04 12:25:00 | 3973.35 | 3978.93 | 3973.35 | 3978.01 | 61.75 | 245533.65 | 3976.19 2014-06-04 12:26:00 | 3978.02 | 3981.37 | 3974.87 | 3979.81 | 108.40 | 431405.40 | 3979.83 2014-06-04 12:27:00 | 3978.83 | 3978.83 | 3968.00 | 3973.05 | 78.66 | 312658.66 | 3974.81 2014-06-04 12:28:00 | 3973.07 | 3978.86 | 3973.07 | 3976.38 | 108.24 | 430378.81 | 3976.30 2014-06-04 12:29:00 | 3976.38 | 3977.82 | 3972.87 | 3972.87 | 57.81 | 229846.45 | 3975.96 2014-06-04 12:30:00 | 3975.00 | 3975.02 | 3972.00 | 3973.84 | 34.13 | 135603.30 | 3973.37 2014-06-04 12:31:00 | 3973.81 | 3978.48 | 3973.75 | 3976.24 | 56.36 | 224061.26 | 3975.40 2014-06-04 12:32:00 | 3977.72 | 3981.00 | 3976.30 | 3980.12 | 114.20 | 454343.87 | 3978.49 2014-06-04 12:33:00 | 3980.19 | 3982.00 | 3977.80 | 3979.00 | 98.86 | 393446.11 | 3979.95 2014-06-04 12:34:00 | 3977.87 | 3979.84 | 3977.80 | 3979.84 | 48.06 | 191206.03 | 3978.65 2014-06-04 12:35:00 | 3980.00 | 3981.00 | 3978.64 | 3978.64 | 21.85 | 86967.39 | 3979.84 2014-06-04 12:36:00 | 3977.83 | 3978.00 | 3976.25 | 3977.69 | 17.68 | 70307.28 | 3977.56 2014-06-04 12:37:00 | 3977.98 | 3978.00 | 3977.75 | 3977.85 | 13.46 | 53523.64 | 3977.97 2014-06-04 12:38:00 | 3977.99 | 3978.65 | 3975.00 | 3977.98 | 47.83 | 190195.34 | 3976.57 2014-06-04 12:39:00 | 3975.62 | 3976.85 | 3974.57 | 3974.73 | 48.41 | 192454.08 | 3975.67 2014-06-04 12:40:00 | 3974.73 | 3976.56 | 3973.20 | 3975.68 | 70.17 | 278934.49 | 3975.01 2014-06-04 12:41:00 | 3976.64 | 3977.00 | 3973.71 | 3977.00 | 42.61 | 169383.88 | 3975.68 2014-06-04 12:42:00 | 3976.14 | 3979.00 | 3976.00 | 3978.97 | 65.78 | 261614.57 | 3977.30 2014-06-04 12:43:00 | 3979.00 | 3980.00 | 3978.00 | 3980.00 | 112.24 | 446707.70 | 3979.79 2014-06-04 12:44:00 | 3980.95 | 3982.00 | 3978.65 | 3979.13 | 127.86 | 508954.30 | 3980.59 2014-06-04 12:45:00 | 3980.00 | 3981.50 | 3979.98 | 3980.29 | 65.79 | 261888.75 | 3980.68 2014-06-04 12:46:00 | 3980.19 | 3980.90 | 3979.13 | 3979.96 | 16.07 | 63959.32 | 3980.04 2014-06-04 12:47:00 | 3979.96 | 3981.02 | 3979.96 | 3981.00 | 56.25 | 223878.74 | 3980.35 2014-06-04 12:48:00 | 3981.48 | 3981.99 | 3980.09 | 3981.74 | 50.94 | 202784.78 | 3981.17 2014-06-04 12:49:00 | 3981.98 | 3983.00 | 3981.00 | 3981.99 | 102.43 | 407913.75 | 3982.29 2014-06-04 12:50:00 | 3982.89 | 3988.00 | 3981.99 | 3987.99 | 189.17 | 753817.02 | 3984.91 2014-06-04 12:51:00 | 3987.97 | 3989.98 | 3985.43 | 3989.98 | 144.38 | 575753.14 | 3987.90 2014-06-04 12:52:00 | 3989.98 | 3989.99 | 3987.00 | 3989.84 | 110.94 | 442480.15 | 3988.36 2014-06-04 12:53:00 | 3989.84 | 3989.84 | 3987.50 | 3987.92 | 49.86 | 198856.97 | 3988.71 2014-06-04 12:54:00 | 3987.52 | 3987.84 | 3984.91 | 3985.11 | 139.23 | 554964.70 | 3985.98 2014-06-04 12:55:00 | 3985.10 | 3988.99 | 3985.10 | 3987.40 | 44.67 | 178115.35 | 3987.18 2014-06-04 12:56:00 | 3987.44 | 3988.75 | 3985.10 | 3985.10 | 157.04 | 626126.20 | 3987.18 2014-06-04 12:57:00 | 3985.03 | 3985.64 | 3975.73 | 3981.08 | 122.74 | 488704.10 | 3981.65 2014-06-04 12:58:00 | 3981.10 | 3987.00 | 3981.00 | 3986.10 | 104.22 | 415178.15 | 3983.63 2014-06-04 12:59:00 | 3986.96 | 3986.96 | 3982.00 | 3983.97 | 61.15 | 243585.60 | 3983.28 2014-06-04 13:00:00 | 3983.87 | 3984.00 | 3980.05 | 3983.60 | 106.74 | 425078.61 | 3982.37 2014-06-04 13:01:00 | 3983.53 | 3983.53 | 3981.10 | 3981.34 | 39.21 | 156142.04 | 3982.10 2014-06-04 13:02:00 | 3981.40 | 3983.00 | 3981.00 | 3981.66 | 47.37 | 188623.58 | 3981.92 2014-06-04 13:03:00 | 3981.57 | 3983.89 | 3980.97 | 3981.83 | 79.02 | 314645.68 | 3981.80 2014-06-04 13:04:00 | 3981.02 | 3983.00 | 3979.98 | 3982.51 | 87.41 | 348015.30 | 3981.28 2014-06-04 13:05:00 | 3980.33 | 3981.11 | 3975.18 | 3976.96 | 91.78 | 365173.43 | 3978.88 2014-06-04 13:06:00 | 3976.94 | 3980.00 | 3975.00 | 3975.00 | 41.17 | 163730.07 | 3976.83 2014-06-04 13:07:00 | 3975.28 | 3976.90 | 3972.00 | 3976.00 | 83.47 | 331634.64 | 3973.24 2014-06-04 13:08:00 | 3976.53 | 3978.76 | 3974.29 | 3977.00 | 122.28 | 486261.75 | 3976.69 2014-06-04 13:09:00 | 3977.00 | 3979.16 | 3973.98 | 3976.49 | 55.26 | 219702.18 | 3975.50 2014-06-04 13:10:00 | 3976.04 | 3977.66 | 3973.00 | 3973.00 | 55.68 | 221364.28 | 3975.72 2014-06-04 13:11:00 | 3975.40 | 3976.70 | 3973.13 | 3975.98 | 45.62 | 181334.37 | 3975.06 2014-06-04 13:12:00 | 3975.98 | 3979.00 | 3975.52 | 3977.17 | 35.31 | 140420.38 | 3977.35 2014-06-04 13:13:00 | 3978.02 | 3980.50 | 3977.00 | 3980.00 | 58.66 | 233379.21 | 3978.78 2014-06-04 13:14:00 | 3980.00 | 3982.00 | 3978.75 | 3980.13 | 85.92 | 341983.21 | 3980.07 2014-06-04 13:15:00 | 3978.73 | 3979.89 | 3977.01 | 3977.03 | 55.60 | 221188.81 | 3978.43 2014-06-04 13:16:00 | 3977.03 | 3978.00 | 3975.00 | 3977.96 | 44.41 | 176595.82 | 3976.58 2014-06-04 13:17:00 | 3978.00 | 3981.00 | 3978.00 | 3980.99 | 82.28 | 327406.77 | 3979.18 2014-06-04 13:18:00 | 3980.98 | 3988.00 | 3980.98 | 3984.10 | 98.49 | 392329.51 | 3983.36 2014-06-04 13:19:00 | 3984.10 | 3985.77 | 3981.20 | 3984.85 | 81.41 | 324301.58 | 3983.66 2014-06-04 13:20:00 | 3984.85 | 3987.00 | 3984.85 | 3986.26 | 50.99 | 203274.28 | 3986.47 2014-06-04 13:21:00 | 3987.00 | 3987.04 | 3983.00 | 3984.64 | 54.61 | 217648.49 | 3985.73 2014-06-04 13:22:00 | 3984.60 | 3987.50 | 3983.24 | 3986.80 | 66.32 | 264352.74 | 3985.84 2014-06-04 13:23:00 | 3986.80 | 3989.00 | 3986.04 | 3989.00 | 140.98 | 562265.67 | 3988.18 2014-06-04 13:24:00 | 3988.99 | 3990.00 | 3985.72 | 3988.91 | 70.61 | 281642.98 | 3988.66 2014-06-04 13:25:00 | 3988.91 | 3990.00 | 3988.09 | 3989.66 | 65.54 | 261471.01 | 3989.37 2014-06-04 13:26:00 | 3989.66 | 3990.00 | 3989.22 | 3989.54 | 75.04 | 299384.93 | 3989.78 2014-06-04 13:27:00 | 3989.53 | 3989.53 | 3983.76 | 3983.76 | 61.10 | 243571.86 | 3986.25 2014-06-04 13:28:00 | 3983.18 | 3987.44 | 3983.18 | 3985.61 | 48.15 | 191896.39 | 3985.39 2014-06-04 13:29:00 | 3985.35 | 3987.40 | 3985.00 | 3985.90 | 74.78 | 298081.45 | 3986.01 2014-06-04 13:30:00 | 3985.85 | 3985.85 | 3982.00 | 3984.44 | 58.54 | 233205.15 | 3983.96 2014-06-04 13:31:00 | 3985.00 | 3986.98 | 3984.48 | 3985.46 | 95.36 | 380091.56 | 3985.94 2014-06-04 13:32:00 | 3985.04 | 3985.46 | 3980.00 | 3980.00 | 130.69 | 520583.40 | 3983.25 2014-06-04 13:33:00 | 3981.00 | 3983.19 | 3978.02 | 3979.90 | 75.45 | 300345.97 | 3980.89 2014-06-04 13:34:00 | 3979.87 | 3982.74 | 3979.87 | 3981.67 | 47.74 | 190071.73 | 3981.06 2014-06-04 13:35:00 | 3981.67 | 3984.80 | 3980.00 | 3984.00 | 51.94 | 206876.56 | 3982.84 2014-06-04 13:36:00 | 3982.91 | 3986.07 | 3982.86 | 3985.00 | 55.65 | 221681.93 | 3983.86 2014-06-04 13:37:00 | 3984.13 | 3985.00 | 3984.13 | 3984.84 | 25.11 | 100040.69 | 3984.57 2014-06-04 13:38:00 | 3984.82 | 3987.02 | 3984.60 | 3987.02 | 48.70 | 194099.17 | 3985.94 2014-06-04 13:39:00 | 3987.02 | 3987.99 | 3986.07 | 3987.99 | 55.96 | 223132.53 | 3987.43 2014-06-04 13:40:00 | 3987.99 | 3988.00 | 3984.82 | 3985.98 | 70.49 | 280982.04 | 3986.24 2014-06-04 13:41:00 | 3985.02 | 3985.03 | 3982.00 | 3982.24 | 51.43 | 204882.87 | 3983.65 2014-06-04 13:42:00 | 3982.42 | 3984.50 | 3982.40 | 3983.87 | 68.79 | 274010.83 | 3983.53 2014-06-04 13:43:00 | 3984.17 | 3987.70 | 3983.48 | 3986.77 | 52.20 | 208026.50 | 3985.33 2014-06-04 13:44:00 | 3985.97 | 3988.00 | 3985.27 | 3987.70 | 38.13 | 152025.81 | 3986.83 2014-06-04 13:45:00 | 3987.80 | 3989.16 | 3987.80 | 3988.12 | 63.87 | 254745.44 | 3988.44 2014-06-04 13:46:00 | 3988.12 | 3988.12 | 3985.70 | 3985.70 | 47.39 | 188963.93 | 3987.67 2014-06-04 13:47:00 | 3985.70 | 3987.80 | 3985.18 | 3986.99 | 82.50 | 328898.62 | 3986.79 2014-06-04 13:48:00 | 3986.99 | 3988.00 | 3985.29 | 3988.00 | 73.60 | 293410.51 | 3986.61 2014-06-04 13:49:00 | 3987.33 | 3988.88 | 3987.04 | 3988.88 | 47.97 | 191300.37 | 3988.08 2014-06-04 13:50:00 | 3988.14 | 3989.00 | 3987.27 | 3989.00 | 47.71 | 190257.35 | 3988.21 2014-06-04 13:51:00 | 3989.00 | 3992.90 | 3989.00 | 3992.30 | 213.43 | 851706.38 | 3990.66 2014-06-04 13:52:00 | 3992.30 | 3992.30 | 3989.08 | 3989.69 | 64.60 | 257782.24 | 3990.62 2014-06-04 13:53:00 | 3990.00 | 3991.00 | 3989.04 | 3990.04 | 67.76 | 270377.27 | 3990.10 2014-06-04 13:54:00 | 3990.04 | 3991.00 | 3987.12 | 3988.45 | 69.12 | 275689.44 | 3988.33 2014-06-04 13:55:00 | 3988.43 | 3995.00 | 3988.41 | 3994.00 | 177.24 | 707790.42 | 3993.51 2014-06-04 13:56:00 | 3994.00 | 4005.00 | 3994.00 | 4005.00 | 266.07 | 1064096.53 | 3999.28 2014-06-04 13:57:00 | 4005.00 | 4019.90 | 4003.96 | 4010.04 | 403.94 | 1620056.01 | 4010.62 2014-06-04 13:58:00 | 4012.78 | 4022.00 | 4010.00 | 4021.15 | 259.57 | 1042769.63 | 4017.33 2014-06-04 13:59:00 | 4021.02 | 4030.00 | 4020.50 | 4026.59 | 376.51 | 1515663.07 | 4025.52 2014-06-04 14:00:00 | 4026.59 | 4028.00 | 4017.97 | 4025.00 | 292.18 | 1175910.69 | 4024.62 2014-06-04 14:01:00 | 4025.00 | 4030.00 | 4022.00 | 4026.00 | 505.39 | 2034800.85 | 4026.21 2014-06-04 14:02:00 | 4025.05 | 4030.00 | 4022.00 | 4028.00 | 155.75 | 626977.53 | 4025.49 2014-06-04 14:03:00 | 4028.00 | 4039.80 | 4026.84 | 4030.00 | 370.81 | 1495286.08 | 4032.54 2014-06-04 14:04:00 | 4030.00 | 4042.00 | 4025.50 | 4040.68 | 530.65 | 2140031.46 | 4032.87 2014-06-04 14:05:00 | 4041.14 | 4043.98 | 4032.94 | 4039.96 | 348.52 | 1408093.70 | 4040.22 2014-06-04 14:06:00 | 4040.03 | 4042.02 | 4033.28 | 4036.96 | 310.80 | 1254960.83 | 4037.83 2014-06-04 14:07:00 | 4035.29 | 4036.94 | 4027.98 | 4034.86 | 347.89 | 1402739.74 | 4032.18 2014-06-04 14:08:00 | 4034.88 | 4037.00 | 4033.00 | 4036.87 | 198.69 | 801774.17 | 4035.36 2014-06-04 14:09:00 | 4035.97 | 4037.02 | 4028.63 | 4036.12 | 236.09 | 952547.36 | 4034.63 2014-06-04 14:10:00 | 4036.48 | 4036.48 | 4027.06 | 4028.31 | 109.51 | 441444.95 | 4031.02 2014-06-04 14:11:00 | 4028.31 | 4035.30 | 4026.13 | 4035.02 | 149.28 | 601791.90 | 4031.43 2014-06-04 14:12:00 | 4035.30 | 4040.20 | 4035.00 | 4040.20 | 262.03 | 1057991.73 | 4037.67 2014-06-04 14:13:00 | 4040.98 | 4042.00 | 4032.28 | 4035.00 | 220.71 | 891187.89 | 4037.80 2014-06-04 14:14:00 | 4035.02 | 4038.90 | 4035.00 | 4037.03 | 121.60 | 490952.13 | 4037.30 2014-06-04 14:15:00 | 4035.31 | 4037.62 | 4033.00 | 4034.84 | 157.96 | 637436.57 | 4035.43 2014-06-04 14:16:00 | 4032.14 | 4036.07 | 4032.14 | 4035.89 | 145.65 | 587697.07 | 4035.08 2014-06-04 14:17:00 | 4035.06 | 4035.83 | 4031.00 | 4033.62 | 175.73 | 708772.07 | 4033.21 2014-06-04 14:18:00 | 4032.00 | 4033.55 | 4025.02 | 4026.07 | 148.76 | 599392.26 | 4029.26 2014-06-04 14:19:00 | 4027.90 | 4032.94 | 4027.00 | 4031.00 | 90.14 | 363254.79 | 4029.85 2014-06-04 14:20:00 | 4031.36 | 4034.99 | 4031.00 | 4034.51 | 76.64 | 309074.98 | 4032.61 2014-06-04 14:21:00 | 4034.02 | 4038.21 | 4033.00 | 4037.11 | 134.83 | 544026.51 | 4035.00 2014-06-04 14:22:00 | 4037.13 | 4046.98 | 4037.13 | 4046.48 | 214.56 | 867422.38 | 4042.76 2014-06-04 14:23:00 | 4046.90 | 4063.00 | 4045.04 | 4049.07 | 534.46 | 2165409.32 | 4051.59 2014-06-04 14:24:00 | 4049.92 | 4064.00 | 4049.09 | 4060.03 | 335.71 | 1362312.23 | 4058.02 2014-06-04 14:25:00 | 4062.27 | 4062.27 | 4055.26 | 4056.02 | 173.98 | 706034.65 | 4058.18 2014-06-04 14:26:00 | 4056.02 | 4063.00 | 4050.92 | 4059.66 | 206.83 | 839147.75 | 4057.24 2014-06-04 14:27:00 | 4061.03 | 4061.10 | 4050.15 | 4050.18 | 146.57 | 594544.27 | 4056.38 2014-06-04 14:28:00 | 4050.06 | 4055.00 | 4046.12 | 4054.00 | 154.80 | 626922.20 | 4049.94 2014-06-04 14:29:00 | 4055.00 | 4059.66 | 4051.38 | 4056.85 | 167.70 | 680372.81 | 4057.20 2014-06-04 14:30:00 | 4056.10 | 4058.18 | 4051.42 | 4052.35 | 215.98 | 875387.39 | 4053.09 2014-06-04 14:31:00 | 4052.35 | 4053.53 | 4045.06 | 4046.02 | 191.72 | 776545.57 | 4050.35 2014-06-04 14:32:00 | 4047.43 | 4047.43 | 4037.00 | 4047.08 | 168.63 | 681761.78 | 4043.04 2014-06-04 14:33:00 | 4047.00 | 4049.82 | 4045.08 | 4047.04 | 129.51 | 524161.62 | 4047.24 2014-06-04 14:34:00 | 4047.07 | 4047.07 | 4039.09 | 4039.09 | 138.61 | 560559.99 | 4044.27 2014-06-04 14:35:00 | 4039.02 | 4040.00 | 4032.03 | 4040.00 | 201.97 | 815463.40 | 4037.63 2014-06-04 14:36:00 | 4040.12 | 4043.54 | 4035.82 | 4040.00 | 134.56 | 543565.20 | 4039.70 2014-06-04 14:37:00 | 4039.26 | 4042.00 | 4037.08 | 4038.91 | 92.09 | 372015.39 | 4039.74 2014-06-04 14:38:00 | 4038.91 | 4039.98 | 4036.12 | 4036.19 | 124.13 | 501179.87 | 4037.51 2014-06-04 14:39:00 | 4035.97 | 4035.97 | 4032.82 | 4035.00 | 137.72 | 555610.29 | 4034.35 2014-06-04 14:40:00 | 4035.12 | 4041.82 | 4035.00 | 4041.77 | 139.84 | 564698.43 | 4038.20 2014-06-04 14:41:00 | 4042.02 | 4045.30 | 4040.00 | 4045.02 | 125.82 | 508587.75 | 4042.28 2014-06-04 14:42:00 | 4045.98 | 4046.98 | 4040.00 | 4040.50 | 160.19 | 647725.13 | 4043.46 2014-06-04 14:43:00 | 4040.50 | 4041.90 | 4036.58 | 4038.38 | 88.44 | 357111.88 | 4038.04 2014-06-04 14:44:00 | 4038.36 | 4039.97 | 4034.98 | 4034.98 | 97.33 | 392893.34 | 4036.67 2014-06-04 14:45:00 | 4034.95 | 4043.82 | 4033.30 | 4040.14 | 63.35 | 255816.18 | 4038.27 2014-06-04 14:46:00 | 4041.53 | 4044.00 | 4040.00 | 4042.54 | 148.98 | 602136.92 | 4041.73 2014-06-04 14:47:00 | 4042.62 | 4042.62 | 4035.80 | 4036.90 | 102.96 | 415862.05 | 4039.26 2014-06-04 14:48:00 | 4036.90 | 4036.90 | 4033.65 | 4035.10 | 98.75 | 398494.09 | 4035.55 2014-06-04 14:49:00 | 4035.12 | 4037.12 | 4027.00 | 4027.96 | 168.68 | 680519.83 | 4034.41 2014-06-04 14:50:00 | 4027.02 | 4037.02 | 4025.10 | 4032.40 | 144.08 | 580762.98 | 4030.95 2014-06-04 14:51:00 | 4031.88 | 4031.98 | 4026.00 | 4026.00 | 130.41 | 525438.84 | 4029.25 2014-06-04 14:52:00 | 4025.10 | 4025.25 | 4017.93 | 4019.97 | 220.33 | 886271.69 | 4022.42 2014-06-04 14:53:00 | 4017.95 | 4025.03 | 4010.00 | 4020.00 | 296.19 | 1190118.03 | 4018.10 2014-06-04 14:54:00 | 4022.68 | 4026.74 | 4018.00 | 4026.00 | 174.61 | 702501.85 | 4023.33 2014-06-04 14:55:00 | 4026.03 | 4029.00 | 4022.00 | 4023.00 | 159.37 | 641434.33 | 4024.91 2014-06-04 14:56:00 | 4022.98 | 4024.06 | 4021.00 | 4022.02 | 149.14 | 599924.31 | 4022.50 2014-06-04 14:57:00 | 4022.00 | 4023.00 | 4014.00 | 4014.98 | 140.50 | 564702.00 | 4019.29 2014-06-04 14:58:00 | 4014.96 | 4020.10 | 4014.95 | 4018.10 | 181.36 | 728680.31 | 4017.87 2014-06-04 14:59:00 | 4018.04 | 4030.00 | 4016.10 | 4024.02 | 182.29 | 733010.61 | 4021.12 2014-06-04 15:00:00 | 4024.02 | 4028.00 | 4023.00 | 4023.96 | 199.10 | 801490.85 | 4025.49 2014-06-04 15:01:00 | 4023.03 | 4026.88 | 4021.20 | 4022.96 | 110.58 | 445055.84 | 4024.81 2014-06-04 15:02:00 | 4022.96 | 4025.42 | 4021.28 | 4023.98 | 93.50 | 376167.59 | 4023.35 2014-06-04 15:03:00 | 4023.82 | 4028.00 | 4022.96 | 4025.67 | 85.13 | 342607.04 | 4024.37 2014-06-04 15:04:00 | 4025.69 | 4027.08 | 4023.00 | 4026.97 | 102.05 | 410785.69 | 4025.26 2014-06-04 15:05:00 | 4026.50 | 4026.86 | 4018.98 | 4018.98 | 54.26 | 218253.30 | 4022.14 2014-06-04 15:06:00 | 4018.98 | 4023.00 | 4017.00 | 4022.04 | 62.08 | 249551.61 | 4019.58 2014-06-04 15:07:00 | 4022.04 | 4025.64 | 4021.79 | 4024.07 | 72.68 | 292407.86 | 4023.33 2014-06-04 15:08:00 | 4023.08 | 4024.56 | 4019.00 | 4020.37 | 64.26 | 258409.40 | 4021.37 2014-06-04 15:09:00 | 4020.37 | 4023.20 | 4018.07 | 4020.00 | 84.78 | 340886.28 | 4020.69 2014-06-04 15:10:00 | 4020.00 | 4023.22 | 4020.00 | 4021.00 | 74.09 | 297964.44 | 4021.60 2014-06-04 15:11:00 | 4021.27 | 4023.25 | 4020.00 | 4023.04 | 107.96 | 434223.65 | 4022.12 2014-06-04 15:12:00 | 4023.04 | 4029.88 | 4023.00 | 4029.80 | 104.25 | 419629.92 | 4025.38 2014-06-04 15:13:00 | 4027.23 | 4029.80 | 4027.23 | 4028.75 | 62.05 | 249964.23 | 4028.30 2014-06-04 15:14:00 | 4028.00 | 4033.71 | 4027.34 | 4030.16 | 75.39 | 303747.17 | 4029.23 2014-06-04 15:15:00 | 4033.68 | 4035.00 | 4030.01 | 4034.64 | 146.88 | 592354.50 | 4033.05 2014-06-04 15:16:00 | 4032.03 | 4036.00 | 4032.03 | 4032.08 | 93.19 | 375970.25 | 4034.41 2014-06-04 15:17:00 | 4032.00 | 4032.24 | 4030.10 | 4031.00 | 43.92 | 177048.02 | 4030.96 2014-06-04 15:18:00 | 4031.00 | 4033.26 | 4030.97 | 4033.20 | 67.06 | 270388.90 | 4031.86 2014-06-04 15:19:00 | 4033.20 | 4035.02 | 4031.02 | 4035.00 | 93.07 | 375417.19 | 4033.84 2014-06-04 15:20:00 | 4035.00 | 4036.00 | 4033.46 | 4033.80 | 55.73 | 224878.29 | 4034.85 2014-06-04 15:21:00 | 4034.94 | 4036.00 | 4034.04 | 4035.79 | 9.92 | 40041.88 | 4034.85 2014-06-04 15:22:00 | 4034.92 | 4036.54 | 4031.03 | 4032.97 | 71.85 | 289874.73 | 4034.50 2014-06-04 15:23:00 | 4032.96 | 4034.02 | 4031.10 | 4032.95 | 68.70 | 277056.98 | 4032.79 2014-06-04 15:24:00 | 4032.24 | 4036.00 | 4032.00 | 4033.47 | 110.52 | 445912.14 | 4034.56 2014-06-04 15:25:00 | 4033.50 | 4035.07 | 4033.00 | 4034.00 | 78.03 | 314792.33 | 4034.14 2014-06-04 15:26:00 | 4034.00 | 4034.95 | 4027.00 | 4027.05 | 64.18 | 258670.38 | 4030.58 2014-06-04 15:27:00 | 4027.00 | 4027.05 | 4020.11 | 4021.00 | 58.59 | 235695.93 | 4023.14 2014-06-04 15:28:00 | 4021.00 | 4022.05 | 4015.00 | 4022.05 | 61.48 | 247059.89 | 4018.41 2014-06-04 15:29:00 | 4022.07 | 4023.78 | 4022.05 | 4023.00 | 55.19 | 222031.50 | 4022.75 2014-06-04 15:30:00 | 4023.00 | 4023.67 | 4020.72 | 4021.88 | 31.73 | 127622.68 | 4022.02 2014-06-04 15:31:00 | 4021.00 | 4022.35 | 4020.86 | 4020.86 | 5.28 | 21252.67 | 4022.08 2014-06-04 15:32:00 | 4020.92 | 4021.98 | 4018.98 | 4019.00 | 48.13 | 193488.83 | 4020.05 2014-06-04 15:33:00 | 4018.07 | 4018.07 | 4012.00 | 4012.00 | 112.30 | 450897.28 | 4015.04 2014-06-04 15:34:00 | 4012.02 | 4020.00 | 4005.00 | 4017.42 | 106.52 | 427115.51 | 4009.83 2014-06-04 15:35:00 | 4013.00 | 4018.98 | 4012.99 | 4016.01 | 51.97 | 208702.65 | 4016.22 2014-06-04 15:36:00 | 4016.01 | 4017.00 | 4013.25 | 4013.25 | 21.24 | 85296.50 | 4015.46 2014-06-04 15:37:00 | 4013.28 | 4013.40 | 4011.93 | 4012.00 | 8.05 | 32288.47 | 4012.98 2014-06-04 15:38:00 | 4012.00 | 4013.35 | 4010.00 | 4012.02 | 36.27 | 145505.19 | 4011.83 2014-06-04 15:39:00 | 4011.48 | 4012.02 | 4010.02 | 4010.02 | 23.47 | 94126.03 | 4011.00 2014-06-04 15:40:00 | 4010.05 | 4016.00 | 4010.00 | 4015.84 | 82.10 | 329326.15 | 4011.53 2014-06-04 15:41:00 | 4014.00 | 4016.00 | 4013.00 | 4015.92 | 46.39 | 186207.65 | 4014.22 2014-06-04 15:42:00 | 4015.90 | 4020.03 | 4013.00 | 4020.00 | 62.81 | 252425.05 | 4018.61 2014-06-04 15:43:00 | 4020.02 | 4026.03 | 4020.02 | 4026.03 | 66.37 | 267019.85 | 4023.32 2014-06-04 15:44:00 | 4026.03 | 4029.66 | 4024.00 | 4029.00 | 81.30 | 327373.61 | 4026.64 2014-06-04 15:45:00 | 4029.00 | 4030.00 | 4025.27 | 4025.29 | 136.96 | 551630.96 | 4027.83 2014-06-04 15:46:00 | 4025.28 | 4025.96 | 4018.12 | 4019.59 | 39.66 | 159502.81 | 4021.76 2014-06-04 15:47:00 | 4018.17 | 4019.50 | 4016.50 | 4018.02 | 87.37 | 351026.51 | 4017.61 2014-06-04 15:48:00 | 4018.02 | 4024.58 | 4018.02 | 4024.58 | 39.06 | 157076.44 | 4021.52 2014-06-04 15:49:00 | 4024.94 | 4025.92 | 4021.26 | 4021.26 | 140.01 | 563566.26 | 4025.07 2014-06-04 15:50:00 | 4021.41 | 4027.02 | 4021.39 | 4026.04 | 56.23 | 226315.65 | 4024.75 2014-06-04 15:51:00 | 4026.94 | 4027.00 | 4024.61 | 4025.66 | 47.82 | 192506.77 | 4026.07 2014-06-04 15:52:00 | 4023.97 | 4026.30 | 4023.97 | 4026.30 | 25.67 | 103323.63 | 4025.07 2014-06-04 15:53:00 | 4025.48 | 4027.00 | 4025.23 | 4026.83 | 54.20 | 218216.73 | 4026.21 2014-06-04 15:54:00 | 4025.62 | 4026.00 | 4024.96 | 4025.00 | 56.58 | 227754.31 | 4025.42 2014-06-04 15:55:00 | 4024.97 | 4025.00 | 4023.64 | 4023.64 | 8.56 | 34468.30 | 4024.79 2014-06-04 15:56:00 | 4023.13 | 4023.98 | 4021.44 | 4023.00 | 25.95 | 104374.55 | 4022.14 2014-06-04 15:57:00 | 4023.00 | 4023.00 | 4021.50 | 4023.00 | 15.35 | 61751.89 | 4022.66 2014-06-04 15:58:00 | 4023.00 | 4026.00 | 4023.00 | 4024.07 | 41.93 | 168743.00 | 4024.30 2014-06-04 15:59:00 | 4024.05 | 4025.26 | 4022.00 | 4022.45 | 36.46 | 146671.77 | 4022.92 2014-06-04 16:00:00 | 4022.18 | 4022.18 | 4020.03 | 4020.98 | 12.65 | 50851.92 | 4020.55 2014-06-04 16:01:00 | 4020.02 | 4021.91 | 4020.00 | 4020.12 | 42.00 | 168840.09 | 4020.48 2014-06-04 16:02:00 | 4020.08 | 4022.00 | 4020.00 | 4020.13 | 13.42 | 53972.07 | 4020.86 2014-06-04 16:03:00 | 4021.83 | 4023.00 | 4021.83 | 4022.30 | 20.34 | 81809.14 | 4022.28 2014-06-04 16:04:00 | 4022.30 | 4026.83 | 4022.30 | 4026.15 | 42.21 | 169869.58 | 4024.39 2014-06-04 16:05:00 | 4026.15 | 4027.00 | 4024.00 | 4024.73 | 40.70 | 163866.46 | 4025.81 2014-06-04 16:06:00 | 4026.12 | 4028.14 | 4025.02 | 4027.02 | 27.68 | 111456.26 | 4026.60 2014-06-04 16:07:00 | 4027.04 | 4029.99 | 4027.04 | 4028.97 | 59.20 | 238502.49 | 4028.69 2014-06-04 16:08:00 | 4028.97 | 4029.28 | 4028.19 | 4028.19 | 28.60 | 115216.79 | 4028.84 2014-06-04 16:09:00 | 4028.20 | 4028.20 | 4025.99 | 4026.00 | 23.27 | 93711.82 | 4026.63 2014-06-04 16:10:00 | 4026.00 | 4026.00 | 4024.73 | 4024.96 | 17.68 | 71154.99 | 4025.06 2014-06-04 16:11:00 | 4024.98 | 4026.60 | 4024.02 | 4025.51 | 22.08 | 88864.96 | 4024.68 2014-06-04 16:12:00 | 4025.51 | 4025.60 | 4023.72 | 4023.72 | 29.64 | 119278.49 | 4024.78 2014-06-04 16:13:00 | 4023.72 | 4024.96 | 4023.02 | 4023.13 | 20.41 | 82140.46 | 4023.73 2014-06-04 16:14:00 | 4023.48 | 4025.00 | 4023.46 | 4024.61 | 20.93 | 84225.29 | 4024.53 2014-06-04 16:15:00 | 4023.54 | 4024.98 | 4023.48 | 4023.92 | 7.61 | 30608.59 | 4024.27 2014-06-04 16:16:00 | 4023.49 | 4025.00 | 4023.49 | 4025.00 | 9.54 | 38413.93 | 4024.93 2014-06-04 16:17:00 | 4024.98 | 4025.03 | 4024.00 | 4024.68 | 9.41 | 37889.20 | 4024.77 2014-06-04 16:18:00 | 4025.01 | 4025.91 | 4025.00 | 4025.86 | 12.01 | 48330.46 | 4025.19 2014-06-04 16:19:00 | 4025.86 | 4026.00 | 4025.00 | 4025.02 | 6.88 | 27696.14 | 4025.60 2014-06-04 16:20:00 | 4025.02 | 4026.99 | 4025.00 | 4026.99 | 42.73 | 172017.13 | 4025.96 2014-06-04 16:21:00 | 4026.99 | 4027.98 | 4026.01 | 4026.39 | 22.64 | 91151.17 | 4026.82 2014-06-04 16:22:00 | 4027.95 | 4028.00 | 4026.67 | 4027.02 | 17.92 | 72162.19 | 4027.36 2014-06-04 16:23:00 | 4027.98 | 4028.98 | 4026.03 | 4027.08 | 25.79 | 103874.54 | 4027.86 2014-06-04 16:24:00 | 4027.08 | 4027.90 | 4026.15 | 4026.90 | 2.87 | 11565.72 | 4027.06 2014-06-04 16:25:00 | 4026.12 | 4026.95 | 4026.04 | 4026.06 | 17.08 | 68778.65 | 4026.15 2014-06-04 16:26:00 | 4026.06 | 4026.06 | 4019.13 | 4023.57 | 75.62 | 304317.08 | 4024.13 2014-06-04 16:27:00 | 4023.52 | 4023.52 | 4021.14 | 4023.00 | 8.45 | 34002.07 | 4022.48 2014-06-04 16:28:00 | 4023.00 | 4023.50 | 4022.04 | 4022.29 | 12.91 | 51919.79 | 4022.61 2014-06-04 16:29:00 | 4021.45 | 4023.70 | 4012.31 | 4017.51 | 73.81 | 296730.44 | 4020.03 2014-06-04 16:30:00 | 4017.48 | 4023.00 | 4015.00 | 4020.22 | 84.39 | 339200.14 | 4019.58 2014-06-04 16:31:00 | 4020.45 | 4021.73 | 4020.35 | 4020.35 | 7.04 | 28291.76 | 4021.00 2014-06-04 16:32:00 | 4020.35 | 4022.67 | 4020.25 | 4020.88 | 13.51 | 54309.24 | 4021.42 2014-06-04 16:33:00 | 4020.89 | 4022.01 | 4020.00 | 4022.00 | 18.70 | 75217.66 | 4021.47 2014-06-04 16:34:00 | 4022.00 | 4022.96 | 4021.94 | 4022.15 | 18.10 | 72791.21 | 4022.28 2014-06-04 16:35:00 | 4022.19 | 4022.86 | 4021.99 | 4022.24 | 11.11 | 44694.55 | 4022.19 2014-06-04 16:36:00 | 4022.19 | 4022.22 | 4018.00 | 4019.97 | 29.82 | 119898.90 | 4020.62 2014-06-04 16:37:00 | 4019.95 | 4021.91 | 4019.84 | 4021.83 | 9.59 | 38541.83 | 4020.22 2014-06-04 16:38:00 | 4021.18 | 4022.19 | 4020.82 | 4021.33 | 25.74 | 103501.09 | 4021.65 2014-06-04 16:39:00 | 4022.19 | 4026.06 | 4012.10 | 4023.14 | 75.74 | 304649.02 | 4022.41 2014-06-04 16:40:00 | 4023.14 | 4030.00 | 4011.00 | 4028.56 | 65.22 | 262427.25 | 4023.48 2014-06-04 16:41:00 | 4026.40 | 4029.77 | 4026.40 | 4029.76 | 34.07 | 137250.59 | 4028.13 2014-06-04 16:42:00 | 4029.76 | 4038.00 | 4029.75 | 4032.00 | 38.81 | 156420.23 | 4030.93 2014-06-04 16:43:00 | 4032.02 | 4035.27 | 4032.02 | 4035.27 | 32.06 | 129344.38 | 4034.32 2014-06-04 16:44:00 | 4035.34 | 4038.00 | 4033.50 | 4033.67 | 84.06 | 339187.06 | 4035.11 2014-06-04 16:45:00 | 4034.00 | 4034.96 | 4025.13 | 4028.20 | 53.33 | 214953.16 | 4030.93 2014-06-04 16:46:00 | 4028.17 | 4029.94 | 4026.66 | 4029.80 | 30.98 | 124762.61 | 4027.85 2014-06-04 16:47:00 | 4029.78 | 4032.82 | 4028.14 | 4031.13 | 46.12 | 185806.97 | 4029.12 2014-06-04 16:48:00 | 4031.20 | 4034.15 | 4031.20 | 4032.57 | 26.94 | 108642.90 | 4032.17 2014-06-04 16:49:00 | 4033.01 | 4034.00 | 4031.68 | 4031.93 | 13.78 | 55572.00 | 4032.80 2014-06-04 16:50:00 | 4033.00 | 4033.70 | 4030.00 | 4033.01 | 25.38 | 102344.55 | 4032.65 2014-06-04 16:51:00 | 4033.01 | 4033.97 | 4028.14 | 4032.87 | 47.40 | 191073.46 | 4031.17 2014-06-04 16:52:00 | 4031.98 | 4031.98 | 4029.26 | 4031.64 | 26.26 | 105837.14 | 4030.05 2014-06-04 16:53:00 | 4030.00 | 4030.00 | 4028.14 | 4029.68 | 51.66 | 208125.14 | 4028.67 2014-06-04 16:54:00 | 4029.73 | 4031.97 | 4028.14 | 4030.00 | 38.16 | 153804.95 | 4030.11 2014-06-04 16:55:00 | 4029.98 | 4031.25 | 4025.00 | 4031.25 | 39.43 | 158848.57 | 4028.21 2014-06-04 16:56:00 | 4030.00 | 4030.00 | 4025.37 | 4025.37 | 14.50 | 58391.59 | 4027.28 2014-06-04 16:57:00 | 4025.34 | 4025.34 | 4021.05 | 4024.98 | 33.63 | 135263.44 | 4022.58 2014-06-04 16:58:00 | 4024.96 | 4028.42 | 4024.92 | 4028.42 | 14.33 | 57694.47 | 4026.13 2014-06-04 16:59:00 | 4027.16 | 4027.24 | 4025.37 | 4025.37 | 11.22 | 45168.22 | 4026.76 2014-06-04 17:00:00 | 4025.79 | 4025.79 | 4023.26 | 4023.88 | 29.05 | 116887.14 | 4023.65 2014-06-04 17:01:00 | 4023.60 | 4023.94 | 4023.34 | 4023.37 | 14.66 | 58983.98 | 4023.46 2014-06-04 17:02:00 | 4024.08 | 4024.08 | 4023.75 | 4024.00 | 2.37 | 9552.99 | 4024.01 2014-06-04 17:03:00 | 4023.95 | 4028.96 | 4023.95 | 4025.88 | 11.17 | 44958.53 | 4025.66 2014-06-04 17:04:00 | 4026.13 | 4027.02 | 4025.47 | 4026.08 | 20.35 | 81932.15 | 4026.15 2014-06-04 17:05:00 | 4026.12 | 4026.57 | 4024.58 | 4026.12 | 16.14 | 64968.47 | 4026.06 2014-06-04 17:06:00 | 4026.00 | 4028.97 | 4025.52 | 4026.02 | 23.65 | 95230.25 | 4026.48 2014-06-04 17:07:00 | 4026.98 | 4028.64 | 4026.37 | 4026.66 | 27.99 | 112725.60 | 4027.06 2014-06-04 17:08:00 | 4026.66 | 4029.95 | 4026.66 | 4029.00 | 12.38 | 49870.20 | 4028.94 2014-06-04 17:09:00 | 4027.67 | 4028.78 | 4025.96 | 4025.96 | 11.56 | 46559.76 | 4027.31 2014-06-04 17:10:00 | 4025.57 | 4025.90 | 4024.32 | 4024.52 | 22.37 | 90050.38 | 4025.14 2014-06-04 17:11:00 | 4024.52 | 4024.67 | 4020.88 | 4021.66 | 19.37 | 77932.02 | 4023.54 2014-06-04 17:12:00 | 4022.82 | 4022.82 | 4020.94 | 4021.07 | 10.07 | 40487.46 | 4021.40 2014-06-04 17:13:00 | 4021.06 | 4022.42 | 4018.08 | 4020.71 | 53.01 | 213128.47 | 4020.38 2014-06-04 17:14:00 | 4023.22 | 4023.83 | 4019.56 | 4020.65 | 12.35 | 49669.83 | 4021.20 2014-06-04 17:15:00 | 4020.76 | 4023.46 | 4020.09 | 4021.44 | 27.24 | 109550.32 | 4021.38 2014-06-04 17:16:00 | 4020.16 | 4020.96 | 4019.90 | 4020.46 | 31.83 | 127951.30 | 4020.21 2014-06-04 17:17:00 | 4020.34 | 4021.00 | 4019.04 | 4019.90 | 48.14 | 193523.88 | 4020.36 2014-06-04 17:18:00 | 4019.90 | 4019.90 | 4015.00 | 4016.29 | 67.65 | 271767.71 | 4017.26 2014-06-04 17:19:00 | 4016.23 | 4018.00 | 4015.00 | 4018.00 | 19.63 | 78819.20 | 4015.45 2014-06-04 17:20:00 | 4016.22 | 4020.00 | 4016.22 | 4018.08 | 11.22 | 45088.10 | 4019.26 2014-06-04 17:21:00 | 4019.18 | 4021.46 | 4018.17 | 4020.13 | 11.79 | 47411.56 | 4019.97 2014-06-04 17:22:00 | 4021.31 | 4023.45 | 4020.28 | 4023.45 | 6.64 | 26687.75 | 4022.27 2014-06-04 17:23:00 | 4025.00 | 4028.00 | 4023.98 | 4028.00 | 21.32 | 85836.30 | 4026.28 2014-06-04 17:24:00 | 4028.00 | 4028.00 | 4025.09 | 4025.47 | 31.08 | 125139.42 | 4026.24 2014-06-04 17:25:00 | 4025.32 | 4025.32 | 4022.35 | 4022.35 | 10.34 | 41618.13 | 4024.96 2014-06-04 17:26:00 | 4022.38 | 4023.00 | 4022.18 | 4022.18 | 6.45 | 25932.59 | 4022.43 2014-06-04 17:27:00 | 4022.16 | 4022.16 | 4020.48 | 4020.78 | 7.95 | 31983.23 | 4021.53 2014-06-04 17:28:00 | 4020.47 | 4020.57 | 4020.10 | 4020.10 | 7.48 | 30073.48 | 4020.52 2014-06-04 17:29:00 | 4020.43 | 4021.29 | 4020.39 | 4021.29 | 10.74 | 43169.35 | 4020.99 2014-06-04 17:30:00 | 4021.21 | 4021.82 | 4018.74 | 4018.98 | 36.72 | 147636.15 | 4020.48 2014-06-04 17:31:00 | 4019.50 | 4021.05 | 4018.78 | 4018.78 | 9.30 | 37389.33 | 4020.36 2014-06-04 17:32:00 | 4020.79 | 4021.78 | 4019.09 | 4021.78 | 14.45 | 58069.92 | 4019.79 2014-06-04 17:33:00 | 4020.02 | 4021.43 | 4020.00 | 4021.31 | 11.78 | 47367.99 | 4020.71 2014-06-04 17:34:00 | 4020.96 | 4026.59 | 4020.13 | 4023.87 | 19.97 | 80300.87 | 4021.48 2014-06-04 17:35:00 | 4023.89 | 4026.47 | 4023.89 | 4024.58 | 6.52 | 26239.82 | 4024.51 2014-06-04 17:36:00 | 4026.17 | 4026.17 | 4020.37 | 4023.95 | 8.61 | 34640.61 | 4023.30 2014-06-04 17:37:00 | 4023.70 | 4023.70 | 4020.45 | 4021.74 | 35.34 | 142140.05 | 4021.96 2014-06-04 17:38:00 | 4020.05 | 4024.25 | 4018.43 | 4024.25 | 7.32 | 29408.84 | 4019.80 2014-06-04 17:39:00 | 4024.23 | 4024.23 | 4020.26 | 4022.10 | 4.52 | 18163.30 | 4021.99 2014-06-04 17:40:00 | 4022.10 | 4022.10 | 4020.03 | 4020.03 | 4.00 | 16066.97 | 4021.77 2014-06-04 17:41:00 | 4021.63 | 4021.63 | 4018.51 | 4021.43 | 23.91 | 96125.67 | 4019.81 2014-06-04 17:42:00 | 4024.97 | 4025.00 | 4020.06 | 4022.10 | 20.06 | 80684.37 | 4021.75 2014-06-04 17:43:00 | 4020.74 | 4021.87 | 4019.04 | 4019.04 | 5.17 | 20768.37 | 4020.20 2014-06-04 17:44:00 | 4019.02 | 4021.50 | 4019.02 | 4020.77 | 10.00 | 40193.55 | 4020.16 2014-06-04 17:45:00 | 4020.75 | 4020.75 | 4019.86 | 4019.86 | 5.69 | 22877.63 | 4019.97 2014-06-04 17:46:00 | 4019.89 | 4020.00 | 4019.89 | 4020.00 | 1.27 | 5101.30 | 4019.93 2014-06-04 17:47:00 | 4019.87 | 4019.87 | 4017.64 | 4018.83 | 9.79 | 39322.36 | 4018.64 2014-06-04 17:48:00 | 4017.26 | 4018.70 | 4010.00 | 4013.99 | 68.24 | 273760.96 | 4011.97 2014-06-04 17:49:00 | 4013.97 | 4016.00 | 4012.34 | 4015.71 | 24.85 | 99747.75 | 4013.67 2014-06-04 17:50:00 | 4015.71 | 4015.71 | 4014.72 | 4014.72 | 1.65 | 6637.27 | 4015.29 2014-06-04 17:51:00 | 4013.04 | 4014.47 | 4009.11 | 4010.02 | 21.72 | 87132.38 | 4011.62 2014-06-04 17:52:00 | 4010.02 | 4010.54 | 4002.80 | 4002.80 | 28.73 | 115122.52 | 4007.47 2014-06-04 17:53:00 | 4007.85 | 4007.85 | 4000.18 | 4001.25 | 97.40 | 389834.57 | 4002.49 2014-06-04 17:54:00 | 4000.18 | 4004.74 | 4000.18 | 4001.75 | 13.30 | 53214.63 | 4001.40 2014-06-04 17:55:00 | 4001.66 | 4001.66 | 3993.71 | 3999.30 | 148.80 | 595080.72 | 3999.09 2014-06-04 17:56:00 | 3997.96 | 4002.00 | 3996.14 | 4001.96 | 41.50 | 165987.84 | 4000.19 2014-06-04 17:57:00 | 4002.00 | 4004.22 | 4001.41 | 4002.02 | 29.81 | 119310.21 | 4002.09 2014-06-04 17:58:00 | 4002.02 | 4004.93 | 4002.00 | 4004.18 | 43.05 | 172361.27 | 4003.37 2014-06-04 17:59:00 | 4003.00 | 4005.84 | 4002.00 | 4005.38 | 25.45 | 101890.08 | 4004.01 2014-06-04 18:00:00 | 4005.36 | 4005.36 | 4002.00 | 4004.05 | 19.03 | 76213.07 | 4004.26 2014-06-04 18:01:00 | 4004.17 | 4004.17 | 4004.17 | 4004.17 | 1.01 | 4060.23 | 4004.17 2014-06-04 18:02:00 | 4005.24 | 4006.43 | 4005.08 | 4006.41 | 20.73 | 83044.34 | 4005.61 2014-06-04 18:03:00 | 4006.53 | 4008.82 | 4006.53 | 4007.23 | 16.28 | 65241.15 | 4007.69 2014-06-04 18:04:00 | 4007.26 | 4009.00 | 4007.23 | 4007.68 | 3.27 | 13113.25 | 4007.72 2014-06-04 18:05:00 | 4008.34 | 4009.55 | 4007.00 | 4007.75 | 18.86 | 75580.47 | 4007.66 2014-06-04 18:06:00 | 4007.99 | 4008.71 | 4002.00 | 4002.90 | 35.99 | 144170.56 | 4006.41 2014-06-04 18:07:00 | 4003.65 | 4003.65 | 4002.00 | 4002.00 | 6.29 | 25181.23 | 4002.10 2014-06-04 18:08:00 | 4002.00 | 4002.55 | 4000.00 | 4001.39 | 17.00 | 68014.72 | 4001.10 2014-06-04 18:09:00 | 4001.39 | 4005.98 | 4000.05 | 4001.80 | 7.24 | 28945.70 | 4000.79 2014-06-04 18:10:00 | 4001.94 | 4003.95 | 4001.90 | 4003.82 | 5.03 | 20131.33 | 4003.05 2014-06-04 18:11:00 | 4003.82 | 4003.91 | 4002.01 | 4002.30 | 6.02 | 24088.94 | 4002.82 2014-06-04 18:12:00 | 4003.60 | 4003.70 | 4002.52 | 4003.70 | 3.16 | 12667.17 | 4003.53 2014-06-04 18:13:00 | 4003.74 | 4003.88 | 4002.02 | 4002.02 | 4.46 | 17844.21 | 4003.64 2014-06-04 18:14:00 | 4002.02 | 4003.25 | 4002.02 | 4003.25 | 2.08 | 8314.25 | 4003.01 2014-06-04 18:15:00 | 4002.02 | 4002.96 | 4002.00 | 4002.00 | 2.14 | 8556.31 | 4002.02 2014-06-04 18:16:00 | 4002.00 | 4002.60 | 4002.00 | 4002.06 | 8.75 | 35018.38 | 4002.10 2014-06-04 18:17:00 | 4002.06 | 4002.06 | 4002.00 | 4002.00 | 7.78 | 31151.62 | 4002.01 2014-06-04 18:18:00 | 4001.25 | 4001.44 | 4000.28 | 4000.34 | 12.61 | 50461.21 | 4000.73 2014-06-04 18:19:00 | 4000.34 | 4001.00 | 3998.30 | 3998.30 | 19.66 | 78628.67 | 4000.24 2014-06-04 18:20:00 | 3998.00 | 3999.58 | 3996.29 | 3998.45 | 3.38 | 13514.71 | 3997.25 2014-06-04 18:21:00 | 3998.45 | 3998.45 | 3997.00 | 3997.09 | 2.52 | 10073.10 | 3997.26 2014-06-04 18:22:00 | 3997.09 | 3997.71 | 3997.00 | 3997.00 | 8.40 | 33569.71 | 3997.35 2014-06-04 18:23:00 | 3997.00 | 4002.95 | 3997.00 | 3997.00 | 13.95 | 55760.45 | 3997.17 2014-06-04 18:24:00 | 3996.98 | 3997.03 | 3993.01 | 3993.01 | 6.14 | 24546.67 | 3995.23 2014-06-04 18:25:00 | 3994.49 | 3994.51 | 3991.53 | 3991.56 | 1.22 | 4872.67 | 3993.99 2014-06-04 18:26:00 | 3991.56 | 3993.53 | 3991.07 | 3992.04 | 21.86 | 87278.42 | 3992.61 2014-06-04 18:27:00 | 3992.04 | 3992.68 | 3991.20 | 3991.22 | 15.28 | 60993.75 | 3991.74 2014-06-04 18:28:00 | 3991.23 | 3992.00 | 3991.20 | 3992.00 | 6.28 | 25047.08 | 3991.57 2014-06-04 18:29:00 | 3992.00 | 3996.63 | 3992.00 | 3993.66 | 11.30 | 45128.19 | 3992.94 2014-06-04 18:30:00 | 3998.03 | 3998.03 | 3994.10 | 3994.62 | 7.30 | 29163.46 | 3996.64 2014-06-04 18:31:00 | 3994.70 | 3998.00 | 3994.70 | 3997.65 | 18.14 | 72520.24 | 3996.93 2014-06-04 18:32:00 | 3997.65 | 3998.97 | 3997.64 | 3997.96 | 16.54 | 66121.04 | 3998.37 2014-06-04 18:33:00 | 3998.97 | 4002.45 | 3997.81 | 4000.45 | 12.03 | 48102.81 | 4000.23 2014-06-04 18:34:00 | 4001.95 | 4006.35 | 4000.49 | 4006.35 | 50.18 | 200859.23 | 4002.46 2014-06-04 18:35:00 | 4006.37 | 4008.11 | 4006.37 | 4007.01 | 7.61 | 30496.01 | 4007.36 2014-06-04 18:36:00 | 4007.01 | 4007.01 | 4000.20 | 4000.20 | 12.90 | 51599.15 | 4001.17 2014-06-04 18:37:00 | 4000.00 | 4000.99 | 3996.40 | 3996.64 | 13.72 | 54880.98 | 3998.91 2014-06-04 18:38:00 | 3996.57 | 3998.26 | 3995.00 | 3996.15 | 29.05 | 116063.39 | 3995.99 2014-06-04 18:39:00 | 3996.53 | 3996.53 | 3996.01 | 3996.01 | 1.73 | 6909.43 | 3996.20 2014-06-04 18:40:00 | 3995.99 | 4001.91 | 3995.94 | 4000.09 | 14.81 | 59219.93 | 3998.65 2014-06-04 18:41:00 | 4000.79 | 4003.74 | 4000.54 | 4003.65 | 11.19 | 44764.42 | 4001.83 2014-06-04 18:42:00 | 4000.92 | 4002.88 | 4000.92 | 4001.87 | 8.47 | 33883.38 | 4001.82 2014-06-04 18:43:00 | 4001.84 | 4002.51 | 4000.39 | 4000.39 | 16.32 | 65303.92 | 4001.47 2014-06-04 18:44:00 | 4000.49 | 4001.69 | 3998.62 | 3998.62 | 11.94 | 47768.05 | 4001.01 2014-06-04 18:45:00 | 3997.60 | 3997.60 | 3995.24 | 3996.30 | 4.22 | 16857.70 | 3996.61 2014-06-04 18:46:00 | 3996.30 | 3996.30 | 3991.53 | 3991.53 | 26.44 | 105596.43 | 3993.51 2014-06-04 18:47:00 | 3992.04 | 3992.95 | 3990.00 | 3990.00 | 29.92 | 119395.98 | 3990.51 2014-06-04 18:48:00 | 3990.60 | 3991.11 | 3990.58 | 3991.08 | 10.26 | 40946.33 | 3990.87 2014-06-04 18:49:00 | 3991.11 | 3991.13 | 3989.00 | 3989.22 | 17.62 | 70293.87 | 3990.12 2014-06-04 18:50:00 | 3988.04 | 3991.35 | 3984.80 | 3985.27 | 58.37 | 232695.37 | 3986.56 2014-06-04 18:51:00 | 3985.44 | 3987.87 | 3985.44 | 3987.87 | 1.06 | 4221.66 | 3986.46 2014-06-04 18:52:00 | 3989.44 | 3989.44 | 3989.02 | 3989.34 | 3.65 | 14564.30 | 3989.13 2014-06-04 18:53:00 | 3989.34 | 3989.34 | 3985.84 | 3987.24 | 16.62 | 66261.51 | 3987.81 2014-06-04 18:54:00 | 3987.51 | 3988.29 | 3987.51 | 3988.29 | 2.28 | 9072.95 | 3988.11 2014-06-04 18:55:00 | 3988.32 | 3988.45 | 3986.67 | 3986.67 | 10.14 | 40452.12 | 3988.18 2014-06-04 18:56:00 | 3986.59 | 3986.59 | 3984.00 | 3985.92 | 16.93 | 67450.54 | 3985.03 2014-06-04 18:57:00 | 3985.73 | 3985.73 | 3980.50 | 3981.08 | 52.10 | 207483.22 | 3982.63 2014-06-04 18:58:00 | 3983.56 | 3983.56 | 3980.53 | 3980.77 | 3.40 | 13539.06 | 3980.91 2014-06-04 18:59:00 | 3982.23 | 3982.23 | 3980.50 | 3980.50 | 41.11 | 163677.72 | 3981.26 2014-06-04 19:00:00 | 3981.00 | 3981.04 | 3980.50 | 3980.86 | 17.89 | 71212.76 | 3980.81 2014-06-04 19:01:00 | 3983.98 | 3983.98 | 3983.00 | 3983.63 | 3.12 | 12436.85 | 3983.62 2014-06-04 19:02:00 | 3983.23 | 3984.05 | 3982.48 | 3982.51 | 6.97 | 27740.33 | 3982.82 2014-06-04 19:03:00 | 3983.95 | 3987.39 | 3983.95 | 3987.39 | 6.43 | 25601.95 | 3984.74 2014-06-04 19:04:00 | 3984.82 | 3986.52 | 3984.82 | 3986.52 | 5.42 | 21601.98 | 3985.61 2014-06-04 19:05:00 | 3986.89 | 3988.03 | 3985.84 | 3986.36 | 5.07 | 20213.64 | 3986.91 2014-06-04 19:06:00 | 3986.39 | 3987.64 | 3984.98 | 3984.98 | 14.23 | 56697.64 | 3985.77 2014-06-04 19:07:00 | 3984.16 | 3984.48 | 3981.93 | 3984.22 | 1.90 | 7569.92 | 3984.17 2014-06-04 19:08:00 | 3982.70 | 3984.04 | 3982.57 | 3983.92 | 7.06 | 28110.25 | 3983.31 2014-06-04 19:09:00 | 3982.80 | 3983.44 | 3981.55 | 3981.99 | 3.41 | 13581.81 | 3982.93 2014-06-04 19:10:00 | 3981.44 | 3982.80 | 3981.44 | 3981.80 | 0.44 | 1752.16 | 3982.19 2014-06-04 19:11:00 | 3981.02 | 3981.02 | 3980.50 | 3980.50 | 7.95 | 31657.99 | 3980.64 2014-06-04 19:12:00 | 3981.18 | 3982.42 | 3981.10 | 3981.59 | 11.97 | 47652.39 | 3981.65 2014-06-04 19:13:00 | 3983.77 | 3983.77 | 3981.82 | 3982.09 | 7.56 | 30087.28 | 3982.43 2014-06-04 19:14:00 | 3982.75 | 3982.75 | 3981.90 | 3981.90 | 7.54 | 30040.89 | 3982.09 2014-06-04 19:15:00 | 3981.20 | 3981.20 | 3980.10 | 3980.55 | 1.97 | 7849.12 | 3980.29 2014-06-04 19:16:00 | 3980.46 | 3980.46 | 3980.19 | 3980.22 | 10.77 | 42883.10 | 3980.24 2014-06-04 19:17:00 | 3980.32 | 3982.48 | 3980.32 | 3982.48 | 5.74 | 22853.42 | 3980.74 2014-06-04 19:18:00 | 3982.29 | 3982.35 | 3980.98 | 3982.34 | 8.44 | 33616.31 | 3982.03 2014-06-04 19:19:00 | 3981.56 | 3981.71 | 3980.21 | 3980.93 | 7.12 | 28345.07 | 3981.05 2014-06-04 19:20:00 | 3980.52 | 3980.62 | 3980.50 | 3980.51 | 2.46 | 9796.08 | 3980.53 2014-06-04 19:21:00 | 3980.50 | 3980.51 | 3980.10 | 3980.10 | 1.43 | 5699.81 | 3980.32 2014-06-04 19:22:00 | 3980.01 | 3980.02 | 3980.00 | 3980.00 | 12.35 | 49168.93 | 3980.00 2014-06-04 19:23:00 | 3980.02 | 3980.02 | 3980.00 | 3980.01 | 1.16 | 4600.90 | 3980.02 2014-06-04 19:24:00 | 3980.02 | 3982.14 | 3980.01 | 3980.50 | 4.92 | 19571.66 | 3980.41 2014-06-04 19:25:00 | 3980.50 | 3982.20 | 3980.50 | 3980.78 | 13.90 | 55352.67 | 3981.92 2014-06-04 19:26:00 | 3981.05 | 3982.33 | 3979.94 | 3979.94 | 35.84 | 142663.43 | 3980.23 2014-06-04 19:27:00 | 3979.80 | 3979.80 | 3978.05 | 3979.70 | 7.14 | 28388.45 | 3978.76 2014-06-04 19:28:00 | 3979.68 | 3979.70 | 3979.68 | 3979.70 | 0.83 | 3287.22 | 3979.69 2014-06-04 19:29:00 | 3978.70 | 3979.68 | 3978.67 | 3979.53 | 6.32 | 25143.47 | 3979.03 2014-06-04 19:30:00 | 3978.88 | 3982.11 | 3978.88 | 3979.47 | 9.12 | 36291.84 | 3980.68 2014-06-04 19:31:00 | 3979.24 | 3983.74 | 3979.24 | 3980.32 | 14.26 | 56763.77 | 3980.91 2014-06-04 19:32:00 | 3982.05 | 3984.98 | 3979.66 | 3979.66 | 18.66 | 74283.49 | 3981.32 2014-06-04 19:33:00 | 3979.57 | 3979.57 | 3973.00 | 3977.58 | 20.35 | 80927.99 | 3976.81 2014-06-04 19:34:00 | 3977.53 | 3977.53 | 3974.20 | 3977.00 | 8.70 | 34606.32 | 3976.37 2014-06-04 19:35:00 | 3977.02 | 3979.02 | 3975.16 | 3979.02 | 8.04 | 31959.67 | 3976.07 2014-06-04 19:36:00 | 3978.95 | 3978.95 | 3976.78 | 3978.79 | 3.09 | 12296.45 | 3978.15 2014-06-04 19:37:00 | 3977.65 | 3978.91 | 3977.65 | 3978.06 | 6.13 | 24385.43 | 3978.05 2014-06-04 19:38:00 | 3979.66 | 3979.66 | 3979.02 | 3979.56 | 7.35 | 29250.97 | 3979.18 2014-06-04 19:39:00 | 3979.25 | 3979.25 | 3979.02 | 3979.22 | 3.05 | 12120.57 | 3979.18 2014-06-04 19:40:00 | 3979.22 | 3979.25 | 3979.02 | 3979.25 | 5.28 | 20989.67 | 3979.08 2014-06-04 19:41:00 | 3979.25 | 3980.00 | 3979.25 | 3980.00 | 0.07 | 270.60 | 3979.45 2014-06-04 19:42:00 | 3979.99 | 3982.44 | 3979.99 | 3980.73 | 3.54 | 14082.73 | 3980.42 2014-06-04 19:43:00 | 3980.73 | 3981.99 | 3980.72 | 3980.72 | 3.48 | 13870.84 | 3981.30 2014-06-04 19:44:00 | 3980.49 | 3983.10 | 3979.00 | 3979.00 | 18.58 | 73984.43 | 3981.30 2014-06-04 19:45:00 | 3981.00 | 3982.75 | 3979.13 | 3981.93 | 9.77 | 38907.79 | 3981.56 2014-06-04 19:46:00 | 3982.50 | 3982.54 | 3979.47 | 3980.92 | 10.76 | 42830.15 | 3981.61 2014-06-04 19:47:00 | 3980.35 | 3982.29 | 3980.33 | 3981.98 | 18.28 | 72776.91 | 3981.45 2014-06-04 19:48:00 | 3982.53 | 3983.10 | 3982.00 | 3982.52 | 5.68 | 22616.18 | 3982.42 2014-06-04 19:49:00 | 3982.98 | 3983.52 | 3982.18 | 3983.04 | 1.86 | 7404.40 | 3983.00 2014-06-04 19:50:00 | 3983.05 | 3983.76 | 3983.04 | 3983.76 | 1.57 | 6261.58 | 3983.20 2014-06-04 19:51:00 | 3984.78 | 3985.00 | 3983.23 | 3984.98 | 17.88 | 71234.83 | 3984.94 2014-06-04 19:52:00 | 3984.98 | 3991.33 | 3984.98 | 3986.71 | 21.51 | 85716.71 | 3985.53 2014-06-04 19:53:00 | 3985.54 | 3988.66 | 3985.54 | 3988.41 | 5.15 | 20545.92 | 3986.40 2014-06-04 19:54:00 | 3986.28 | 3987.47 | 3986.28 | 3987.47 | 0.60 | 2407.81 | 3986.44 2014-06-04 19:55:00 | 3986.48 | 3987.77 | 3986.48 | 3987.07 | 4.98 | 19851.66 | 3987.08 2014-06-04 19:56:00 | 3987.09 | 3989.96 | 3987.05 | 3988.15 | 19.31 | 77016.74 | 3988.64 2014-06-04 19:57:00 | 3988.26 | 3989.83 | 3988.25 | 3989.55 | 8.35 | 33292.62 | 3989.05 2014-06-04 19:58:00 | 3989.70 | 3993.29 | 3989.70 | 3991.00 | 10.55 | 42089.48 | 3991.04 2014-06-04 19:59:00 | 3991.02 | 3999.96 | 3990.82 | 3995.64 | 44.87 | 179137.74 | 3992.64 2014-06-04 20:00:00 | 3993.63 | 3997.90 | 3993.00 | 3997.90 | 12.07 | 48247.66 | 3996.00 2014-06-04 20:01:00 | 3997.62 | 3997.64 | 3995.00 | 3995.00 | 0.65 | 2577.64 | 3996.34 2014-06-04 20:02:00 | 3995.66 | 3996.46 | 3995.66 | 3996.23 | 13.68 | 54644.56 | 3995.95 2014-06-04 20:03:00 | 3996.25 | 3997.61 | 3996.18 | 3996.66 | 15.90 | 63529.00 | 3996.79 2014-06-04 20:04:00 | 3996.66 | 3996.66 | 3993.00 | 3993.00 | 26.50 | 105840.71 | 3994.44 2014-06-04 20:05:00 | 3993.33 | 3994.00 | 3990.85 | 3993.18 | 12.45 | 49723.14 | 3993.19 2014-06-04 20:06:00 | 3992.15 | 3992.53 | 3991.04 | 3991.04 | 7.61 | 30371.13 | 3992.00 2014-06-04 20:07:00 | 3991.04 | 3991.57 | 3984.42 | 3987.34 | 10.65 | 42472.72 | 3988.42 2014-06-04 20:08:00 | 3987.34 | 3987.34 | 3980.75 | 3983.66 | 33.73 | 134405.65 | 3984.51 2014-06-04 20:09:00 | 3983.73 | 3983.73 | 3982.67 | 3982.91 | 1.63 | 6472.25 | 3982.92 2014-06-04 20:10:00 | 3983.00 | 3983.51 | 3982.67 | 3983.00 | 18.95 | 75498.43 | 3983.25 2014-06-04 20:11:00 | 3983.00 | 3983.00 | 3979.00 | 3979.33 | 18.28 | 72771.52 | 3981.15 2014-06-04 20:12:00 | 3979.71 | 3979.71 | 3978.10 | 3978.14 | 0.49 | 1949.53 | 3978.64 2014-06-04 20:13:00 | 3978.14 | 3979.05 | 3978.14 | 3978.27 | 11.62 | 46240.00 | 3978.32 2014-06-04 20:14:00 | 3978.54 | 3982.38 | 3978.54 | 3978.87 | 19.67 | 78271.00 | 3980.02 2014-06-04 20:15:00 | 3978.87 | 3978.87 | 3978.87 | 3978.87 | 0.76 | 3023.94 | 3978.87 2014-06-04 20:16:00 | 3978.87 | 3980.00 | 3978.02 | 3978.02 | 5.82 | 23166.02 | 3979.05 2014-06-04 20:17:00 | 3979.22 | 3979.22 | 3978.15 | 3979.18 | 4.00 | 15900.46 | 3979.09 2014-06-04 20:18:00 | 3978.08 | 3979.31 | 3978.08 | 3979.31 | 3.45 | 13725.91 | 3978.52 2014-06-04 20:19:00 | 3979.31 | 3979.33 | 3979.31 | 3979.33 | 0.39 | 1567.86 | 3979.33 2014-06-04 20:20:00 | 3979.33 | 3983.25 | 3978.96 | 3981.61 | 36.21 | 144128.64 | 3980.68 2014-06-04 20:21:00 | 3981.61 | 3985.00 | 3981.61 | 3982.71 | 34.35 | 136797.28 | 3982.80 2014-06-04 20:22:00 | 3983.00 | 3986.73 | 3982.75 | 3984.38 | 7.26 | 28947.44 | 3985.06 2014-06-04 20:23:00 | 3984.48 | 3987.57 | 3984.48 | 3985.25 | 10.58 | 42176.63 | 3986.07 2014-06-04 20:24:00 | 3985.45 | 3986.54 | 3985.45 | 3985.45 | 11.75 | 46813.27 | 3985.47 2014-06-04 20:25:00 | 3985.99 | 3986.27 | 3985.99 | 3986.27 | 4.25 | 16929.15 | 3986.14 2014-06-04 20:26:00 | 3986.04 | 3986.31 | 3984.20 | 3984.20 | 15.66 | 62407.64 | 3985.16 2014-06-04 20:27:00 | 3982.24 | 3984.14 | 3982.12 | 3983.44 | 7.86 | 31288.19 | 3983.22 2014-06-04 20:28:00 | 3983.41 | 3986.03 | 3983.41 | 3985.02 | 12.45 | 49615.35 | 3984.21 2014-06-04 20:29:00 | 3985.09 | 3986.25 | 3985.06 | 3986.10 | 9.27 | 36944.02 | 3985.76 2014-06-04 20:30:00 | 3986.10 | 3986.41 | 3986.10 | 3986.25 | 4.35 | 17352.26 | 3986.28 2014-06-04 20:31:00 | 3986.25 | 3989.98 | 3984.05 | 3986.00 | 18.62 | 74229.19 | 3985.67 2014-06-04 20:32:00 | 3984.42 | 3990.36 | 3984.42 | 3989.39 | 9.00 | 35873.23 | 3986.80 2014-06-04 20:33:00 | 3989.13 | 3990.00 | 3988.58 | 3988.76 | 14.55 | 58039.80 | 3989.54 2014-06-04 20:34:00 | 3989.70 | 3989.95 | 3989.25 | 3989.94 | 5.51 | 21983.63 | 3989.77 2014-06-04 20:35:00 | 3990.45 | 3990.45 | 3990.45 | 3990.45 | 0.05 | 199.52 | 3990.45 2014-06-04 20:36:00 | 3990.45 | 3990.48 | 3990.45 | 3990.48 | 0.02 | 79.81 | 3990.47 2014-06-04 20:37:00 | . | . | . | . | . | . | . 2014-06-04 20:38:00 | 3990.48 | 3993.02 | 3990.04 | 3992.77 | 16.81 | 67113.47 | 3992.00 2014-06-04 20:39:00 | 3992.77 | 3992.77 | 3992.11 | 3992.14 | 2.74 | 10938.51 | 3992.16 2014-06-04 20:40:00 | 3992.24 | 3992.84 | 3992.13 | 3992.50 | 1.59 | 6339.95 | 3992.41 2014-06-04 20:41:00 | 3993.01 | 3994.97 | 3993.01 | 3993.95 | 14.36 | 57357.41 | 3993.97 2014-06-04 20:42:00 | 3994.37 | 3994.94 | 3993.67 | 3993.67 | 0.84 | 3363.40 | 3994.54 2014-06-04 20:43:00 | 3993.67 | 3995.58 | 3993.55 | 3993.64 | 2.48 | 9906.66 | 3994.62 2014-06-04 20:44:00 | 3993.64 | 3994.95 | 3993.63 | 3994.26 | 9.34 | 37320.40 | 3994.48 2014-06-04 20:45:00 | 3996.26 | 4000.11 | 3996.26 | 4000.11 | 14.61 | 58419.04 | 3998.57 2014-06-04 20:46:00 | 4000.11 | 4003.62 | 4000.10 | 4003.52 | 10.41 | 41642.24 | 4002.14 2014-06-04 20:47:00 | 4003.52 | 4003.65 | 4000.42 | 4002.76 | 17.48 | 69960.07 | 4002.75 2014-06-04 20:48:00 | 4002.78 | 4005.96 | 4002.78 | 4003.86 | 21.71 | 86932.21 | 4003.69 2014-06-04 20:49:00 | 4003.86 | 4005.16 | 4003.86 | 4004.87 | 14.83 | 59384.11 | 4004.59 2014-06-04 20:50:00 | 4005.21 | 4008.68 | 4005.21 | 4005.98 | 7.35 | 29458.68 | 4005.80 2014-06-04 20:51:00 | 4006.04 | 4007.23 | 3997.97 | 4006.25 | 58.48 | 234157.63 | 4004.20 2014-06-04 20:52:00 | 4006.25 | 4011.79 | 4006.25 | 4007.67 | 23.47 | 94083.23 | 4008.32 2014-06-04 20:53:00 | 4010.42 | 4014.67 | 4010.42 | 4013.08 | 21.63 | 86798.42 | 4012.69 2014-06-04 20:54:00 | 4014.56 | 4015.00 | 4013.90 | 4014.86 | 4.10 | 16452.64 | 4014.80 2014-06-04 20:55:00 | 4014.87 | 4020.00 | 4014.87 | 4018.46 | 7.02 | 28203.94 | 4017.08 2014-06-04 20:56:00 | 4016.64 | 4018.60 | 4016.64 | 4018.60 | 9.38 | 37665.67 | 4017.24 2014-06-04 20:57:00 | 4019.55 | 4020.51 | 4018.82 | 4020.51 | 20.13 | 80912.96 | 4019.52 2014-06-04 20:58:00 | 4019.04 | 4020.00 | 4017.81 | 4019.82 | 11.55 | 46436.73 | 4019.80 2014-06-04 20:59:00 | 4020.00 | 4020.00 | 4018.05 | 4018.05 | 13.49 | 54210.89 | 4018.90 2014-06-04 21:00:00 | 4019.11 | 4024.00 | 4016.43 | 4024.00 | 32.49 | 130594.63 | 4019.04 2014-06-04 21:01:00 | 4018.27 | 4024.01 | 4018.26 | 4021.77 | 17.96 | 72231.90 | 4021.60 2014-06-04 21:02:00 | 4021.78 | 4024.64 | 4017.70 | 4017.70 | 27.44 | 110308.47 | 4019.84 2014-06-04 21:03:00 | 4017.69 | 4017.70 | 4001.99 | 4004.15 | 50.56 | 202583.95 | 4006.49 2014-06-04 21:04:00 | 4004.15 | 4009.97 | 4004.13 | 4009.93 | 17.84 | 71494.84 | 4006.88 2014-06-04 21:05:00 | 4009.03 | 4012.14 | 4009.01 | 4012.14 | 22.35 | 89655.56 | 4011.61 2014-06-04 21:06:00 | 4013.78 | 4017.01 | 4012.25 | 4017.00 | 18.66 | 74907.12 | 4015.39 2014-06-04 21:07:00 | 4017.04 | 4021.98 | 4017.04 | 4021.98 | 18.51 | 74421.11 | 4019.72 2014-06-04 21:08:00 | 4020.27 | 4021.69 | 4016.60 | 4016.60 | 18.73 | 75306.78 | 4021.08 2014-06-04 21:09:00 | 4021.00 | 4021.00 | 4018.66 | 4019.73 | 6.47 | 26015.73 | 4019.74 2014-06-04 21:10:00 | 4019.73 | 4019.73 | 4015.59 | 4017.62 | 27.19 | 109205.54 | 4017.12 2014-06-04 21:11:00 | 4017.63 | 4025.00 | 4015.00 | 4020.88 | 53.37 | 214599.57 | 4020.98 2014-06-04 21:12:00 | 4020.88 | 4022.79 | 4020.86 | 4020.86 | 29.22 | 117521.90 | 4021.42 2014-06-04 21:13:00 | 4020.77 | 4020.79 | 4018.51 | 4019.85 | 6.84 | 27490.08 | 4019.61 2014-06-04 21:14:00 | 4018.57 | 4019.07 | 4018.55 | 4018.57 | 3.09 | 12413.35 | 4018.57 2014-06-04 21:15:00 | 4018.57 | 4018.84 | 4010.00 | 4012.98 | 83.95 | 336890.95 | 4012.90 2014-06-04 21:16:00 | 4010.10 | 4011.53 | 4008.46 | 4009.34 | 7.90 | 31687.01 | 4010.00 2014-06-04 21:17:00 | 4009.23 | 4011.94 | 4006.08 | 4008.20 | 19.44 | 77907.48 | 4008.00 2014-06-04 21:18:00 | 4008.27 | 4011.45 | 4005.99 | 4009.17 | 24.43 | 97914.40 | 4008.29 2014-06-04 21:19:00 | 4008.95 | 4008.95 | 4006.99 | 4007.92 | 4.02 | 16129.50 | 4008.32 2014-06-04 21:20:00 | 4007.88 | 4007.88 | 4006.97 | 4006.97 | 2.07 | 8303.60 | 4007.53 2014-06-04 21:21:00 | 4006.62 | 4006.62 | 4006.02 | 4006.17 | 16.78 | 67238.75 | 4006.12 2014-06-04 21:22:00 | 4006.24 | 4006.86 | 4006.20 | 4006.30 | 8.73 | 34959.39 | 4006.35 2014-06-04 21:23:00 | 4006.83 | 4007.93 | 4006.30 | 4007.93 | 18.18 | 72842.06 | 4006.93 2014-06-04 21:24:00 | 4007.93 | 4010.16 | 4006.54 | 4007.75 | 13.42 | 53769.14 | 4007.84 2014-06-04 21:25:00 | 4007.04 | 4008.54 | 4007.02 | 4007.45 | 4.21 | 16882.91 | 4007.34 2014-06-04 21:26:00 | 4008.40 | 4009.19 | 4007.51 | 4008.64 | 2.71 | 10846.12 | 4008.17 2014-06-04 21:27:00 | 4007.66 | 4008.89 | 4006.74 | 4006.74 | 9.22 | 36960.57 | 4007.00 2014-06-04 21:28:00 | 4006.85 | 4008.17 | 4006.85 | 4007.36 | 5.00 | 20037.85 | 4007.57 2014-06-04 21:29:00 | 4007.32 | 4007.32 | 4005.00 | 4005.66 | 22.36 | 89584.38 | 4005.74 2014-06-04 21:30:00 | 4005.68 | 4007.52 | 4004.38 | 4005.41 | 22.79 | 91259.33 | 4005.24 2014-06-04 21:31:00 | 4005.44 | 4006.44 | 4004.37 | 4004.40 | 18.69 | 74862.16 | 4005.47 2014-06-04 21:32:00 | 4005.96 | 4005.96 | 4003.98 | 4003.98 | 8.55 | 34244.06 | 4004.68 2014-06-04 21:33:00 | 4003.61 | 4003.96 | 3996.93 | 3999.27 | 73.74 | 295034.92 | 4000.85 2014-06-04 21:34:00 | 3999.97 | 4007.00 | 3995.94 | 3995.94 | 53.39 | 213571.91 | 4000.60 2014-06-04 21:35:00 | 3995.03 | 4003.75 | 3992.97 | 4001.52 | 28.77 | 115032.02 | 3998.75 2014-06-04 21:36:00 | 4000.72 | 4002.00 | 3999.27 | 4000.00 | 32.46 | 129870.64 | 4000.82 2014-06-04 21:37:00 | 3999.99 | 4000.91 | 3999.00 | 4000.41 | 4.55 | 18183.69 | 3999.93 2014-06-04 21:38:00 | 4000.06 | 4001.00 | 3997.69 | 4000.10 | 11.60 | 46398.93 | 3999.91 2014-06-04 21:39:00 | 4000.13 | 4000.28 | 4000.13 | 4000.28 | 1.51 | 6028.28 | 4000.19 2014-06-04 21:40:00 | 4000.16 | 4001.58 | 3999.38 | 4001.58 | 23.64 | 94595.66 | 4000.83 2014-06-04 21:41:00 | 4001.06 | 4001.58 | 4001.00 | 4001.58 | 9.33 | 37331.87 | 4001.27 2014-06-04 21:42:00 | 4001.58 | 4001.58 | 4001.04 | 4001.58 | 12.49 | 49979.69 | 4001.58 2014-06-04 21:43:00 | 4001.05 | 4001.61 | 4001.05 | 4001.59 | 3.38 | 13533.24 | 4001.55 2014-06-04 21:44:00 | 4002.00 | 4003.75 | 4002.00 | 4003.75 | 9.09 | 36388.44 | 4003.13 2014-06-04 21:45:00 | 4003.75 | 4004.96 | 4002.29 | 4003.41 | 6.64 | 26603.42 | 4004.13 2014-06-04 21:46:00 | 4003.44 | 4003.50 | 4002.36 | 4002.39 | 4.41 | 17635.73 | 4002.66 2014-06-04 21:47:00 | 4003.50 | 4003.50 | 4002.38 | 4003.05 | 7.06 | 28276.12 | 4002.85 2014-06-04 21:48:00 | 4002.38 | 4002.38 | 4002.38 | 4002.38 | 0.75 | 2981.77 | 4002.38 2014-06-04 21:49:00 | 4002.54 | 4002.54 | 4000.59 | 4001.54 | 14.19 | 56766.86 | 4001.89 2014-06-04 21:50:00 | 4001.50 | 4002.00 | 3998.06 | 3998.06 | 17.90 | 71592.95 | 3999.61 2014-06-04 21:51:00 | 3998.06 | 3999.73 | 3996.30 | 3998.51 | 9.79 | 39153.90 | 3998.15 2014-06-04 21:52:00 | 3998.48 | 3998.48 | 3996.45 | 3996.45 | 2.82 | 11261.56 | 3997.71 2014-06-04 21:53:00 | 3998.02 | 3998.02 | 3993.06 | 3994.43 | 25.79 | 103051.24 | 3995.47 2014-06-04 21:54:00 | 3994.39 | 4000.00 | 3993.92 | 3997.19 | 20.04 | 80058.56 | 3994.94 2014-06-04 21:55:00 | 3997.76 | 3999.00 | 3996.00 | 3999.00 | 16.56 | 66193.28 | 3997.42 2014-06-04 21:56:00 | 3999.00 | 3999.00 | 3997.29 | 3997.72 | 9.22 | 36847.84 | 3998.68 2014-06-04 21:57:00 | 3998.70 | 3998.70 | 3996.17 | 3997.25 | 20.87 | 83406.06 | 3997.41 2014-06-04 21:58:00 | 3997.21 | 3997.21 | 3995.23 | 3996.97 | 2.56 | 10243.84 | 3996.82 2014-06-04 21:59:00 | 3996.15 | 3996.15 | 3994.91 | 3994.91 | 3.29 | 13155.48 | 3994.98 2014-06-04 22:00:00 | 3994.53 | 3996.11 | 3988.00 | 3994.57 | 21.13 | 84361.00 | 3993.23 2014-06-04 22:01:00 | 3995.61 | 4000.50 | 3993.00 | 3995.05 | 12.13 | 48464.39 | 3994.43 2014-06-04 22:02:00 | 3995.05 | 3997.00 | 3995.05 | 3995.94 | 9.98 | 39887.46 | 3996.34 2014-06-04 22:03:00 | 3996.95 | 3996.95 | 3994.99 | 3995.01 | 11.58 | 46281.19 | 3995.61 2014-06-04 22:04:00 | 3994.00 | 3994.99 | 3985.00 | 3987.47 | 18.87 | 75293.11 | 3990.94 2014-06-04 22:05:00 | 3989.26 | 3995.85 | 3985.75 | 3995.00 | 15.67 | 62532.65 | 3991.36 2014-06-04 22:06:00 | 3994.98 | 3994.98 | 3994.38 | 3994.38 | 10.34 | 41313.69 | 3994.75 2014-06-04 22:07:00 | 3994.31 | 3994.31 | 3991.53 | 3992.40 | 19.41 | 77502.30 | 3992.70 2014-06-04 22:08:00 | 3993.00 | 3993.00 | 3991.62 | 3991.64 | 7.71 | 30785.61 | 3991.91 2014-06-04 22:09:00 | 3991.60 | 3991.61 | 3990.16 | 3991.33 | 15.30 | 61071.52 | 3991.08 2014-06-04 22:10:00 | 3991.31 | 3992.00 | 3991.31 | 3992.00 | 44.46 | 177444.56 | 3991.55 2014-06-04 22:11:00 | 3991.98 | 3991.98 | 3991.98 | 3991.98 | 0.81 | 3233.50 | 3991.98 2014-06-04 22:12:00 | 3991.98 | 3994.97 | 3991.98 | 3994.97 | 10.41 | 41556.71 | 3993.15 2014-06-04 22:13:00 | 3994.23 | 3997.00 | 3993.20 | 3995.64 | 17.02 | 68005.04 | 3995.36 2014-06-04 22:14:00 | 3995.66 | 3997.95 | 3995.66 | 3996.99 | 9.83 | 39278.02 | 3996.95 2014-06-04 22:15:00 | 3997.29 | 3998.00 | 3997.28 | 3998.00 | 22.47 | 89837.98 | 3997.42 2014-06-04 22:16:00 | 3997.98 | 3997.99 | 3997.00 | 3997.99 | 1.06 | 4245.58 | 3997.72 2014-06-04 22:17:00 | 3997.99 | 3998.00 | 3997.98 | 3998.00 | 3.70 | 14784.58 | 3997.99 2014-06-04 22:18:00 | 3998.00 | 4005.54 | 3998.00 | 4001.29 | 11.30 | 45230.22 | 4001.26 2014-06-04 22:19:00 | 4004.86 | 4005.85 | 4002.99 | 4003.32 | 17.49 | 70027.34 | 4004.08 2014-06-04 22:20:00 | 4003.51 | 4003.51 | 3995.00 | 3996.01 | 38.32 | 153296.92 | 4000.86 2014-06-04 22:21:00 | 3996.01 | 4001.94 | 3995.55 | 4001.77 | 4.17 | 16673.10 | 3997.39 2014-06-04 22:22:00 | 3996.58 | 4000.47 | 3996.00 | 3999.91 | 18.10 | 72386.31 | 3998.58 2014-06-04 22:23:00 | 3999.56 | 3999.56 | 3995.60 | 3997.86 | 16.97 | 67856.38 | 3997.90 2014-06-04 22:24:00 | 3997.86 | 3997.86 | 3995.84 | 3996.32 | 19.77 | 79000.11 | 3996.57 2014-06-04 22:25:00 | 3996.32 | 3998.64 | 3996.00 | 3997.75 | 17.38 | 69470.36 | 3996.91 2014-06-04 22:26:00 | 3997.61 | 3997.63 | 3995.18 | 3995.18 | 2.66 | 10645.61 | 3996.10 2014-06-04 22:27:00 | 3995.21 | 3995.21 | 3991.85 | 3993.91 | 22.90 | 91464.98 | 3994.80 2014-06-04 22:28:00 | 3993.83 | 3993.99 | 3993.42 | 3993.99 | 11.49 | 45881.69 | 3993.88 2014-06-04 22:29:00 | 3995.00 | 3996.26 | 3994.00 | 3994.00 | 1.16 | 4649.37 | 3994.30 2014-06-04 22:30:00 | 3994.29 | 3995.26 | 3994.28 | 3995.26 | 7.00 | 27965.84 | 3995.12 2014-06-04 22:31:00 | 3995.10 | 3998.97 | 3995.10 | 3998.75 | 8.22 | 32856.06 | 3996.60 2014-06-04 22:32:00 | 3998.73 | 4001.81 | 3997.71 | 4001.81 | 17.57 | 70253.88 | 3999.42 2014-06-04 22:33:00 | 4001.84 | 4004.72 | 4001.84 | 4004.72 | 34.50 | 138149.85 | 4004.23 2014-06-04 22:34:00 | 4005.00 | 4009.16 | 4003.50 | 4008.91 | 19.69 | 78874.10 | 4006.41 2014-06-04 22:35:00 | 4009.18 | 4009.82 | 4005.00 | 4009.54 | 20.92 | 83860.04 | 4009.37 2014-06-04 22:36:00 | 4009.00 | 4009.00 | 4009.00 | 4009.00 | 1.64 | 6566.74 | 4009.00 2014-06-04 22:37:00 | 4009.00 | 4011.95 | 4009.00 | 4009.94 | 13.42 | 53792.61 | 4009.59 2014-06-04 22:38:00 | 4009.00 | 4009.82 | 4006.41 | 4006.41 | 9.51 | 38117.15 | 4007.69 2014-06-04 22:39:00 | 4008.07 | 4011.68 | 4008.04 | 4011.68 | 19.42 | 77870.27 | 4009.18 2014-06-04 22:40:00 | 4009.23 | 4011.93 | 4009.23 | 4010.86 | 13.20 | 52960.67 | 4010.96 2014-06-04 22:41:00 | 4010.74 | 4010.74 | 4006.47 | 4009.98 | 11.36 | 45537.73 | 4008.60 2014-06-04 22:42:00 | 4007.43 | 4008.75 | 4005.46 | 4005.46 | 8.66 | 34717.14 | 4007.06 2014-06-04 22:43:00 | 4007.98 | 4008.37 | 4006.40 | 4007.36 | 27.39 | 109747.12 | 4007.56 2014-06-04 22:44:00 | 4007.39 | 4007.99 | 4003.91 | 4003.91 | 11.90 | 47693.88 | 4007.22 2014-06-04 22:45:00 | 4003.91 | 4004.06 | 4003.00 | 4003.00 | 1.67 | 6685.91 | 4003.54 2014-06-04 22:46:00 | 4004.97 | 4004.99 | 4003.91 | 4004.37 | 10.04 | 40208.10 | 4004.39 2014-06-04 22:47:00 | 4005.23 | 4007.65 | 4005.23 | 4007.65 | 19.50 | 78116.31 | 4006.99 2014-06-04 22:48:00 | 4008.94 | 4008.94 | 4006.47 | 4007.01 | 8.79 | 35226.34 | 4008.46 2014-06-04 22:49:00 | 4007.03 | 4008.98 | 4007.00 | 4007.80 | 30.56 | 122468.25 | 4007.47 2014-06-04 22:50:00 | 4007.02 | 4007.77 | 4006.85 | 4006.85 | 7.87 | 31552.91 | 4007.23 2014-06-04 22:51:00 | 4006.83 | 4006.87 | 4005.79 | 4006.85 | 6.36 | 25499.17 | 4006.78 2014-06-04 22:52:00 | 4007.00 | 4009.83 | 4007.00 | 4008.69 | 31.91 | 127891.43 | 4008.26 2014-06-04 22:53:00 | 4010.00 | 4010.35 | 4008.70 | 4008.70 | 7.53 | 30188.64 | 4009.65 2014-06-04 22:54:00 | 4008.69 | 4009.50 | 4008.49 | 4008.49 | 2.71 | 10867.70 | 4008.74 2014-06-04 22:55:00 | 4008.47 | 4008.47 | 4006.64 | 4006.64 | 1.50 | 6011.29 | 4007.53 2014-06-04 22:56:00 | 4006.64 | 4009.50 | 4006.00 | 4007.43 | 40.16 | 160965.34 | 4007.80 2014-06-04 22:57:00 | 4007.14 | 4008.21 | 4005.37 | 4007.23 | 19.99 | 80111.32 | 4007.17 2014-06-04 22:58:00 | 4005.64 | 4006.00 | 4000.33 | 4002.07 | 14.27 | 57136.73 | 4002.85 2014-06-04 22:59:00 | 4000.92 | 4000.92 | 3990.00 | 3994.35 | 50.03 | 199938.23 | 3996.05 2014-06-04 23:00:00 | 3994.35 | 3994.35 | 3990.00 | 3990.02 | 32.24 | 128698.90 | 3991.78 2014-06-04 23:01:00 | 3990.03 | 3990.27 | 3985.00 | 3985.00 | 51.01 | 203412.12 | 3988.00 2014-06-04 23:02:00 | 3985.08 | 3987.93 | 3980.00 | 3986.35 | 47.03 | 187271.50 | 3982.21 2014-06-04 23:03:00 | 3985.08 | 3988.02 | 3984.00 | 3987.37 | 42.46 | 169276.54 | 3986.82 2014-06-04 23:04:00 | 3986.00 | 3997.98 | 3986.00 | 3992.42 | 57.43 | 229129.54 | 3989.51 2014-06-04 23:05:00 | 3988.76 | 3992.75 | 3988.76 | 3992.60 | 23.39 | 93329.17 | 3990.98 2014-06-04 23:06:00 | 3991.41 | 3992.60 | 3988.73 | 3989.30 | 11.62 | 46383.84 | 3991.38 2014-06-04 23:07:00 | 3989.30 | 3990.95 | 3985.08 | 3988.87 | 33.17 | 132269.31 | 3987.62 2014-06-04 23:08:00 | 3986.04 | 3986.04 | 3982.46 | 3982.63 | 37.53 | 149510.87 | 3984.09 2014-06-04 23:09:00 | 3982.04 | 3984.53 | 3978.03 | 3979.06 | 35.30 | 140476.25 | 3980.06 2014-06-04 23:10:00 | 3979.00 | 3989.97 | 3978.03 | 3983.36 | 47.12 | 187644.67 | 3982.61 2014-06-04 23:11:00 | 3980.52 | 3984.42 | 3980.52 | 3984.42 | 36.73 | 146293.31 | 3983.05 2014-06-04 23:12:00 | 3985.25 | 3986.03 | 3984.42 | 3985.19 | 22.71 | 90511.25 | 3985.17 2014-06-04 23:13:00 | 3985.24 | 3986.03 | 3985.19 | 3985.61 | 8.09 | 32245.41 | 3985.34 2014-06-04 23:14:00 | 3985.75 | 3987.93 | 3984.42 | 3987.90 | 23.39 | 93251.50 | 3986.64 2014-06-04 23:15:00 | 3987.90 | 3988.03 | 3985.70 | 3985.80 | 26.88 | 107177.40 | 3987.11 2014-06-04 23:16:00 | 3985.81 | 3987.85 | 3985.81 | 3987.85 | 8.41 | 33530.82 | 3987.02 2014-06-04 23:17:00 | 3987.00 | 3987.16 | 3985.70 | 3986.96 | 17.94 | 71536.59 | 3986.66 2014-06-04 23:18:00 | 3985.80 | 3990.00 | 3985.70 | 3988.71 | 32.76 | 130600.52 | 3986.95 2014-06-04 23:19:00 | 3987.15 | 3991.53 | 3987.13 | 3987.52 | 41.38 | 165030.99 | 3988.18 2014-06-04 23:20:00 | 3988.99 | 3989.59 | 3988.00 | 3989.30 | 24.21 | 96565.96 | 3988.85 2014-06-04 23:21:00 | 3988.35 | 3990.26 | 3988.04 | 3988.42 | 17.54 | 69950.94 | 3988.76 2014-06-04 23:22:00 | 3989.97 | 3989.99 | 3988.14 | 3988.24 | 9.79 | 39048.15 | 3989.80 2014-06-04 23:23:00 | 3988.25 | 3989.71 | 3985.70 | 3987.69 | 39.34 | 156884.12 | 3987.70 2014-06-04 23:24:00 | 3987.49 | 3987.90 | 3985.92 | 3987.86 | 12.56 | 50101.07 | 3987.67 2014-06-04 23:25:00 | 3987.88 | 3987.90 | 3985.00 | 3985.25 | 16.44 | 65544.28 | 3986.64 2014-06-04 23:26:00 | 3985.27 | 3985.27 | 3985.00 | 3985.02 | 7.29 | 29066.68 | 3985.01 2014-06-04 23:27:00 | 3984.91 | 3985.00 | 3983.25 | 3983.25 | 15.30 | 60947.07 | 3983.99 2014-06-04 23:28:00 | 3982.17 | 3982.21 | 3980.00 | 3980.00 | 27.94 | 111210.19 | 3980.61 2014-06-04 23:29:00 | 3979.96 | 3981.79 | 3979.96 | 3981.79 | 20.84 | 82947.85 | 3980.03 2014-06-04 23:30:00 | 3981.67 | 3983.00 | 3981.67 | 3982.90 | 18.00 | 71670.83 | 3982.38 2014-06-04 23:31:00 | 3982.90 | 3984.51 | 3982.90 | 3984.10 | 9.09 | 36210.11 | 3983.51 2014-06-04 23:32:00 | 3984.10 | 3984.21 | 3980.00 | 3982.16 | 27.34 | 108889.74 | 3982.51 2014-06-04 23:33:00 | 3983.24 | 3983.26 | 3983.24 | 3983.26 | 0.78 | 3118.88 | 3983.24 2014-06-04 23:34:00 | 3983.06 | 3983.06 | 3981.96 | 3982.00 | 6.20 | 24708.00 | 3982.59 2014-06-04 23:35:00 | 3981.85 | 3982.02 | 3979.98 | 3980.00 | 17.66 | 70289.77 | 3980.39 2014-06-04 23:36:00 | 3980.00 | 3983.18 | 3978.60 | 3981.12 | 33.15 | 131914.63 | 3979.93 2014-06-04 23:37:00 | 3981.33 | 3983.72 | 3974.96 | 3975.00 | 56.71 | 225650.95 | 3979.10 2014-06-04 23:38:00 | 3974.94 | 3979.11 | 3974.01 | 3978.96 | 65.39 | 260009.50 | 3976.35 2014-06-04 23:39:00 | 3978.96 | 3979.20 | 3978.00 | 3978.94 | 23.52 | 93600.75 | 3978.95 2014-06-04 23:40:00 | 3978.02 | 3980.03 | 3978.00 | 3980.03 | 15.31 | 60912.94 | 3978.38 2014-06-04 23:41:00 | 3980.05 | 3981.90 | 3977.16 | 3977.16 | 40.08 | 159514.09 | 3980.29 2014-06-04 23:42:00 | 3977.28 | 3977.28 | 3970.00 | 3970.00 | 85.01 | 337624.76 | 3971.45 2014-06-04 23:43:00 | 3972.74 | 3972.74 | 3970.00 | 3971.69 | 93.60 | 371673.71 | 3970.79 2014-06-04 23:44:00 | 3970.07 | 3971.55 | 3968.56 | 3970.04 | 101.67 | 403648.83 | 3970.03 2014-06-04 23:45:00 | 3970.04 | 3974.50 | 3970.00 | 3971.54 | 39.48 | 156753.05 | 3970.64 2014-06-04 23:46:00 | 3970.75 | 3973.70 | 3970.75 | 3971.33 | 42.77 | 169885.64 | 3971.89 2014-06-04 23:47:00 | 3971.35 | 3972.19 | 3963.01 | 3963.65 | 31.58 | 125335.67 | 3968.33 2014-06-04 23:48:00 | 3963.65 | 3966.70 | 3960.52 | 3966.70 | 52.46 | 207903.33 | 3962.93 2014-06-04 23:49:00 | 3964.79 | 3969.88 | 3964.79 | 3966.09 | 48.19 | 191154.24 | 3967.01 2014-06-04 23:50:00 | 3966.07 | 3968.96 | 3963.73 | 3968.18 | 27.12 | 107560.50 | 3966.53 2014-06-04 23:51:00 | 3968.81 | 3968.95 | 3960.52 | 3965.60 | 49.61 | 196705.22 | 3965.27 2014-06-04 23:52:00 | 3963.74 | 3972.00 | 3963.74 | 3968.07 | 61.00 | 242202.96 | 3970.61 2014-06-04 23:53:00 | 3968.82 | 3972.00 | 3968.10 | 3970.15 | 42.65 | 169304.85 | 3970.01 2014-06-04 23:54:00 | 3970.15 | 3974.85 | 3970.15 | 3972.96 | 18.17 | 72167.52 | 3972.45 2014-06-04 23:55:00 | 3973.90 | 3978.00 | 3973.08 | 3975.14 | 41.49 | 164937.69 | 3975.26 2014-06-04 23:56:00 | 3976.72 | 3977.98 | 3975.14 | 3975.14 | 45.13 | 179468.55 | 3976.44 2014-06-04 23:57:00 | 3975.14 | 3975.88 | 3975.00 | 3975.02 | 22.44 | 89218.22 | 3975.15 2014-06-04 23:58:00 | 3975.02 | 3975.06 | 3970.14 | 3971.02 | 34.70 | 137904.25 | 3973.73 2014-06-04 23:59:00 | 3971.05 | 3973.38 | 3970.00 | 3970.39 | 48.57 | 192915.81 | 3971.75 2014-06-05 00:00:00 | 3970.41 | 3972.68 | 3969.50 | 3971.02 | 40.66 | 161442.79 | 3970.95 2014-06-05 00:01:00 | 3972.71 | 3972.71 | 3969.50 | 3972.17 | 63.62 | 252578.23 | 3970.36 2014-06-05 00:02:00 | 3972.15 | 3975.00 | 3970.33 | 3971.56 | 27.97 | 111087.09 | 3972.36 2014-06-05 00:03:00 | 3971.63 | 3974.52 | 3970.00 | 3970.00 | 31.73 | 126027.03 | 3971.36 2014-06-05 00:04:00 | 3970.00 | 3970.21 | 3965.96 | 3966.97 | 53.92 | 213930.38 | 3967.92 2014-06-05 00:05:00 | 3966.97 | 3971.11 | 3966.97 | 3971.02 | 40.31 | 160014.20 | 3969.59 2014-06-05 00:06:00 | 3971.02 | 3973.05 | 3971.02 | 3971.29 | 6.98 | 27731.97 | 3971.92 2014-06-05 00:07:00 | 3971.25 | 3971.25 | 3967.59 | 3969.28 | 49.93 | 198178.38 | 3969.44 2014-06-05 00:08:00 | 3969.76 | 3970.21 | 3967.94 | 3968.85 | 19.51 | 77435.49 | 3969.22 2014-06-05 00:09:00 | 3968.83 | 3972.11 | 3968.00 | 3970.29 | 34.84 | 138296.84 | 3969.37 2014-06-05 00:10:00 | 3970.32 | 3972.29 | 3970.32 | 3971.48 | 33.06 | 131322.53 | 3971.89 2014-06-05 00:11:00 | 3970.63 | 3970.63 | 3970.60 | 3970.60 | 0.32 | 1270.60 | 3970.62 2014-06-05 00:12:00 | 3971.95 | 3972.85 | 3970.85 | 3971.30 | 42.13 | 167363.13 | 3972.35 2014-06-05 00:13:00 | 3972.43 | 3974.00 | 3972.43 | 3973.29 | 18.70 | 74300.74 | 3973.30 2014-06-05 00:14:00 | 3972.80 | 3975.00 | 3971.58 | 3974.80 | 30.11 | 119670.80 | 3973.93 2014-06-05 00:15:00 | 3974.28 | 3978.00 | 3974.28 | 3975.84 | 26.82 | 106623.26 | 3975.22 2014-06-05 00:16:00 | 3975.89 | 3977.90 | 3975.08 | 3977.70 | 75.00 | 298240.00 | 3976.59 2014-06-05 00:17:00 | 3977.69 | 3981.47 | 3977.69 | 3980.09 | 63.70 | 253518.08 | 3980.19 2014-06-05 00:18:00 | 3981.25 | 3989.12 | 3980.05 | 3984.32 | 61.47 | 244813.56 | 3982.72 2014-06-05 00:19:00 | 3984.32 | 3986.73 | 3983.06 | 3983.87 | 55.10 | 219545.35 | 3984.49 2014-06-05 00:20:00 | 3983.33 | 3984.69 | 3980.03 | 3980.04 | 32.19 | 128179.59 | 3981.97 2014-06-05 00:21:00 | 3980.03 | 3983.80 | 3980.00 | 3983.48 | 29.10 | 115842.97 | 3981.54 2014-06-05 00:22:00 | 3983.52 | 3993.90 | 3983.52 | 3989.00 | 33.94 | 135352.68 | 3988.35 2014-06-05 00:23:00 | 3986.31 | 3988.89 | 3986.31 | 3986.78 | 19.43 | 77463.51 | 3987.00 2014-06-05 00:24:00 | 3986.78 | 3986.79 | 3985.00 | 3985.10 | 22.51 | 89697.18 | 3985.48 2014-06-05 00:25:00 | 3985.00 | 3985.19 | 3983.97 | 3985.00 | 23.43 | 93347.15 | 3984.94 2014-06-05 00:26:00 | 3985.00 | 3985.00 | 3981.00 | 3981.00 | 26.96 | 107367.94 | 3983.23 2014-06-05 00:27:00 | 3980.48 | 3980.48 | 3977.24 | 3980.10 | 39.63 | 157689.37 | 3978.74 2014-06-05 00:28:00 | 3980.14 | 3981.78 | 3979.20 | 3979.86 | 29.89 | 118970.43 | 3979.74 2014-06-05 00:29:00 | 3980.22 | 3985.41 | 3980.22 | 3985.35 | 20.73 | 82576.46 | 3983.62 2014-06-05 00:30:00 | 3985.00 | 3986.00 | 3983.61 | 3984.51 | 35.40 | 141074.52 | 3985.27 2014-06-05 00:31:00 | 3985.88 | 3987.00 | 3984.72 | 3986.86 | 89.81 | 358032.85 | 3986.47 2014-06-05 00:32:00 | 3986.86 | 3986.86 | 3983.63 | 3984.98 | 12.84 | 51173.96 | 3985.51 2014-06-05 00:33:00 | 3984.94 | 3984.96 | 3983.71 | 3984.96 | 40.79 | 162532.53 | 3984.52 2014-06-05 00:34:00 | 3984.96 | 3984.96 | 3984.02 | 3984.94 | 2.30 | 9176.30 | 3984.50 2014-06-05 00:35:00 | 3984.05 | 3984.15 | 3983.61 | 3983.61 | 14.52 | 57833.91 | 3983.87 2014-06-05 00:36:00 | 3983.63 | 3985.00 | 3983.55 | 3985.00 | 16.58 | 66071.53 | 3984.29 2014-06-05 00:37:00 | 3985.02 | 3989.80 | 3985.02 | 3987.12 | 36.25 | 144550.04 | 3987.48 2014-06-05 00:38:00 | 3987.14 | 3989.80 | 3987.12 | 3988.02 | 36.54 | 145752.54 | 3988.63 2014-06-05 00:39:00 | 3988.02 | 3988.02 | 3985.09 | 3985.09 | 28.70 | 114392.46 | 3986.36 2014-06-05 00:40:00 | 3985.02 | 3986.23 | 3985.02 | 3985.04 | 5.60 | 22315.07 | 3985.55 2014-06-05 00:41:00 | 3985.03 | 3985.27 | 3984.02 | 3985.14 | 17.86 | 71170.75 | 3984.92 2014-06-05 00:42:00 | 3985.17 | 3986.90 | 3985.17 | 3986.90 | 20.58 | 82043.08 | 3986.16 2014-06-05 00:43:00 | 3986.80 | 3989.02 | 3986.02 | 3986.02 | 23.90 | 95309.05 | 3987.99 2014-06-05 00:44:00 | 3986.05 | 3987.00 | 3984.02 | 3984.03 | 22.38 | 89195.80 | 3985.34 2014-06-05 00:45:00 | 3984.03 | 3984.54 | 3983.96 | 3984.31 | 11.12 | 44302.50 | 3984.04 2014-06-05 00:46:00 | 3984.31 | 3984.48 | 3983.08 | 3983.65 | 61.85 | 246407.81 | 3983.96 2014-06-05 00:47:00 | 3983.22 | 3983.22 | 3981.00 | 3981.02 | 17.56 | 69924.41 | 3981.80 2014-06-05 00:48:00 | 3981.04 | 3983.67 | 3981.04 | 3983.02 | 34.45 | 137207.05 | 3982.90 2014-06-05 00:49:00 | 3983.99 | 3985.96 | 3983.02 | 3985.04 | 11.80 | 47027.33 | 3984.35 2014-06-05 00:50:00 | 3985.51 | 3986.00 | 3980.22 | 3983.62 | 96.29 | 383505.30 | 3982.69 2014-06-05 00:51:00 | 3982.98 | 3983.50 | 3981.00 | 3981.66 | 27.67 | 110200.29 | 3982.38 2014-06-05 00:52:00 | 3981.64 | 3984.87 | 3980.20 | 3982.30 | 18.87 | 75136.58 | 3982.01 2014-06-05 00:53:00 | 3982.30 | 3984.66 | 3982.30 | 3982.70 | 3.15 | 12528.75 | 3982.44 2014-06-05 00:54:00 | 3982.75 | 3984.99 | 3982.75 | 3984.65 | 52.18 | 207904.90 | 3984.38 2014-06-05 00:55:00 | 3983.95 | 3984.43 | 3983.71 | 3983.72 | 16.62 | 66225.88 | 3983.99 2014-06-05 00:56:00 | 3983.80 | 3983.82 | 3982.04 | 3982.30 | 48.86 | 194588.09 | 3982.97 2014-06-05 00:57:00 | 3982.30 | 3982.63 | 3982.20 | 3982.50 | 13.24 | 52723.77 | 3982.46 2014-06-05 00:58:00 | 3982.50 | 3983.74 | 3981.06 | 3983.00 | 21.26 | 84672.81 | 3982.73 2014-06-05 00:59:00 | 3983.74 | 3985.88 | 3983.04 | 3984.11 | 44.14 | 175851.35 | 3984.04 2014-06-05 01:00:00 | 3984.15 | 3985.00 | 3982.58 | 3983.87 | 40.28 | 160475.93 | 3983.71 2014-06-05 01:01:00 | 3983.89 | 3985.00 | 3983.89 | 3985.00 | 4.79 | 19095.35 | 3984.01 2014-06-05 01:02:00 | 3984.04 | 3984.98 | 3983.09 | 3983.09 | 14.04 | 55928.50 | 3984.93 2014-06-05 01:03:00 | 3983.09 | 3984.56 | 3983.09 | 3983.56 | 42.99 | 171282.13 | 3983.86 2014-06-05 01:04:00 | 3984.56 | 3985.10 | 3984.56 | 3985.04 | 22.91 | 91293.32 | 3985.04 2014-06-05 01:05:00 | 3985.04 | 3987.88 | 3985.04 | 3986.66 | 26.21 | 104490.06 | 3986.50 2014-06-05 01:06:00 | 3986.66 | 3989.00 | 3986.14 | 3988.24 | 53.47 | 213192.76 | 3987.30 2014-06-05 01:07:00 | 3988.24 | 3992.02 | 3988.17 | 3992.00 | 61.57 | 245655.79 | 3989.99 2014-06-05 01:08:00 | 3991.10 | 3992.72 | 3985.98 | 3990.92 | 144.57 | 576722.50 | 3989.20 2014-06-05 01:09:00 | 3990.92 | 3990.99 | 3988.00 | 3989.94 | 91.23 | 363898.81 | 3988.98 2014-06-05 01:10:00 | 3989.76 | 3992.96 | 3989.76 | 3991.20 | 51.14 | 204097.53 | 3990.96 2014-06-05 01:11:00 | 3991.23 | 3993.00 | 3991.23 | 3992.40 | 22.74 | 90765.77 | 3992.16 2014-06-05 01:12:00 | 3993.00 | 3996.68 | 3992.44 | 3996.65 | 34.87 | 139291.46 | 3994.71 2014-06-05 01:13:00 | 3996.63 | 3997.05 | 3994.17 | 3997.02 | 41.62 | 166315.15 | 3996.14 2014-06-05 01:14:00 | 3997.04 | 3999.17 | 3996.00 | 3996.09 | 74.82 | 299066.53 | 3996.99 2014-06-05 01:15:00 | 3996.09 | 3997.27 | 3992.92 | 3996.08 | 42.42 | 169476.10 | 3995.66 2014-06-05 01:16:00 | 3996.00 | 3997.58 | 3993.01 | 3994.01 | 39.01 | 155838.66 | 3995.35 2014-06-05 01:17:00 | 3993.97 | 3993.97 | 3990.00 | 3992.28 | 70.18 | 280178.24 | 3992.11 2014-06-05 01:18:00 | 3992.22 | 3996.96 | 3992.05 | 3994.96 | 53.46 | 213474.49 | 3992.86 2014-06-05 01:19:00 | 3995.60 | 3997.12 | 3993.78 | 3996.49 | 101.61 | 406065.26 | 3996.27 2014-06-05 01:20:00 | 3996.43 | 4003.23 | 3996.41 | 4003.13 | 65.27 | 261026.96 | 3999.06 2014-06-05 01:21:00 | 4003.15 | 4010.21 | 4003.00 | 4010.21 | 151.10 | 605373.88 | 4006.55 2014-06-05 01:22:00 | 4010.21 | 4020.00 | 4010.00 | 4015.00 | 200.51 | 804997.81 | 4014.79 2014-06-05 01:23:00 | 4014.85 | 4016.38 | 4012.04 | 4015.55 | 100.29 | 402683.22 | 4015.39 2014-06-05 01:24:00 | 4014.02 | 4016.76 | 4013.02 | 4013.96 | 95.64 | 383904.34 | 4014.27 2014-06-05 01:25:00 | 4013.96 | 4013.96 | 4011.00 | 4013.13 | 47.77 | 191638.51 | 4012.11 2014-06-05 01:26:00 | 4013.13 | 4016.73 | 4012.00 | 4015.00 | 55.48 | 222704.59 | 4014.14 2014-06-05 01:27:00 | 4014.96 | 4015.00 | 4012.29 | 4014.00 | 20.06 | 80514.69 | 4013.89 2014-06-05 01:28:00 | 4013.78 | 4024.33 | 4013.78 | 4020.04 | 89.40 | 359124.35 | 4017.14 2014-06-05 01:29:00 | 4020.36 | 4029.97 | 4020.36 | 4025.40 | 116.89 | 470477.09 | 4025.13 2014-06-05 01:30:00 | 4025.30 | 4028.88 | 4018.64 | 4019.94 | 83.19 | 334663.45 | 4022.74 2014-06-05 01:31:00 | 4019.88 | 4024.71 | 4018.02 | 4022.02 | 106.56 | 428449.42 | 4020.70 2014-06-05 01:32:00 | 4021.40 | 4026.00 | 4019.11 | 4026.00 | 115.91 | 466303.74 | 4022.98 2014-06-05 01:33:00 | 4026.97 | 4032.00 | 4023.19 | 4024.02 | 145.74 | 586821.28 | 4026.44 2014-06-05 01:34:00 | 4024.02 | 4029.00 | 4021.96 | 4024.02 | 101.65 | 409003.57 | 4023.72 2014-06-05 01:35:00 | 4024.02 | 4030.95 | 4020.00 | 4023.05 | 158.01 | 636306.78 | 4026.95 2014-06-05 01:36:00 | 4023.36 | 4026.00 | 4023.00 | 4023.45 | 74.37 | 299286.19 | 4024.39 2014-06-05 01:37:00 | 4023.45 | 4025.00 | 4018.04 | 4019.53 | 118.97 | 478470.89 | 4021.91 2014-06-05 01:38:00 | 4018.74 | 4019.50 | 4014.82 | 4015.95 | 26.75 | 107462.11 | 4017.58 2014-06-05 01:39:00 | 4015.12 | 4023.99 | 4015.00 | 4023.95 | 80.75 | 324618.97 | 4019.85 2014-06-05 01:40:00 | 4023.00 | 4023.00 | 4017.42 | 4018.03 | 50.04 | 201094.29 | 4019.07 2014-06-05 01:41:00 | 4017.43 | 4022.98 | 4015.61 | 4019.84 | 95.49 | 383743.11 | 4018.50 2014-06-05 01:42:00 | 4019.63 | 4019.83 | 4016.98 | 4018.76 | 46.44 | 186618.75 | 4018.58 2014-06-05 01:43:00 | 4018.81 | 4021.00 | 4018.80 | 4020.06 | 38.86 | 156226.94 | 4020.15 2014-06-05 01:44:00 | 4020.06 | 4023.00 | 4020.06 | 4022.96 | 26.10 | 104982.67 | 4022.17 2014-06-05 01:45:00 | 4022.98 | 4026.98 | 4022.05 | 4025.14 | 111.20 | 447561.02 | 4024.87 2014-06-05 01:46:00 | 4025.18 | 4031.86 | 4024.98 | 4027.01 | 141.51 | 570130.96 | 4028.80 2014-06-05 01:47:00 | 4027.03 | 4035.00 | 4027.01 | 4033.26 | 142.99 | 576367.01 | 4030.93 2014-06-05 01:48:00 | 4034.95 | 4039.93 | 4030.22 | 4033.92 | 214.11 | 864194.49 | 4036.29 2014-06-05 01:49:00 | 4033.92 | 4035.00 | 4030.00 | 4030.20 | 64.85 | 261551.33 | 4033.05 2014-06-05 01:50:00 | 4030.04 | 4034.98 | 4026.04 | 4033.29 | 60.87 | 245394.36 | 4031.32 2014-06-05 01:51:00 | 4033.29 | 4035.00 | 4030.00 | 4032.99 | 87.63 | 353413.85 | 4033.02 2014-06-05 01:52:00 | 4032.99 | 4033.00 | 4025.36 | 4026.77 | 55.57 | 223905.03 | 4029.46 2014-06-05 01:53:00 | 4026.89 | 4028.49 | 4021.30 | 4026.62 | 59.32 | 238786.09 | 4025.59 2014-06-05 01:54:00 | 4026.50 | 4027.98 | 4020.00 | 4021.36 | 107.16 | 431112.08 | 4023.26 2014-06-05 01:55:00 | 4021.32 | 4025.00 | 4014.00 | 4014.00 | 156.29 | 628279.28 | 4020.06 2014-06-05 01:56:00 | 4013.98 | 4018.01 | 4008.99 | 4012.43 | 242.37 | 972239.57 | 4011.45 2014-06-05 01:57:00 | 4012.38 | 4012.38 | 4005.50 | 4006.33 | 115.79 | 464187.93 | 4009.05 2014-06-05 01:58:00 | 4009.64 | 4013.13 | 4005.50 | 4013.13 | 109.04 | 437045.24 | 4008.27 2014-06-05 01:59:00 | 4012.99 | 4014.98 | 4010.00 | 4011.00 | 92.34 | 370541.69 | 4012.71 2014-06-05 02:00:00 | 4011.02 | 4011.98 | 4007.00 | 4009.05 | 79.96 | 320631.48 | 4010.10 2014-06-05 02:01:00 | 4009.03 | 4012.00 | 4007.00 | 4009.93 | 73.73 | 295612.79 | 4009.29 2014-06-05 02:02:00 | 4009.91 | 4009.93 | 4000.00 | 4000.60 | 180.73 | 723814.75 | 4004.86 2014-06-05 02:03:00 | 4000.62 | 4000.62 | 3991.00 | 3992.88 | 126.91 | 507066.50 | 3995.48 2014-06-05 02:04:00 | 3993.00 | 4004.95 | 3992.92 | 4001.00 | 119.13 | 476437.10 | 3999.47 2014-06-05 02:05:00 | 4002.57 | 4002.57 | 3996.00 | 3998.00 | 118.16 | 472607.52 | 3999.73 2014-06-05 02:06:00 | 3998.15 | 4002.00 | 3996.00 | 4000.88 | 88.26 | 353044.57 | 3999.87 2014-06-05 02:07:00 | 4000.88 | 4002.29 | 3997.00 | 4002.29 | 36.79 | 147173.66 | 4000.26 2014-06-05 02:08:00 | 4002.10 | 4010.16 | 4000.48 | 4007.07 | 101.87 | 408143.18 | 4006.39 2014-06-05 02:09:00 | 4007.07 | 4007.26 | 3996.48 | 3997.04 | 84.62 | 338737.06 | 4003.23 2014-06-05 02:10:00 | 3999.00 | 4001.37 | 3996.00 | 4001.21 | 77.84 | 311248.41 | 3998.41 2014-06-05 02:11:00 | 4000.00 | 4005.00 | 4000.00 | 4003.00 | 63.86 | 255546.57 | 4001.98 2014-06-05 02:12:00 | 4003.08 | 4008.00 | 4001.25 | 4002.99 | 83.08 | 332606.01 | 4003.30 2014-06-05 02:13:00 | 4002.90 | 4002.90 | 3996.02 | 3998.00 | 106.88 | 427447.14 | 3999.36 2014-06-05 02:14:00 | 3997.98 | 3999.96 | 3996.00 | 3999.96 | 63.04 | 252023.68 | 3998.15 2014-06-05 02:15:00 | 4000.01 | 4005.00 | 4000.01 | 4004.99 | 39.71 | 158944.02 | 4002.52 2014-06-05 02:16:00 | 4004.91 | 4006.09 | 4002.69 | 4004.28 | 102.60 | 410848.95 | 4004.34 2014-06-05 02:17:00 | 4005.04 | 4006.00 | 4001.00 | 4001.00 | 81.25 | 325364.39 | 4004.29 2014-06-05 02:18:00 | 4002.92 | 4003.72 | 3993.11 | 3997.91 | 61.47 | 245863.74 | 3999.74 2014-06-05 02:19:00 | 3997.87 | 3997.87 | 3985.00 | 3986.98 | 152.25 | 607585.63 | 3990.76 2014-06-05 02:20:00 | 3986.98 | 3988.82 | 3980.88 | 3986.79 | 106.30 | 423478.71 | 3983.69 2014-06-05 02:21:00 | 3986.85 | 3992.98 | 3980.00 | 3987.96 | 121.73 | 485376.67 | 3987.22 2014-06-05 02:22:00 | 3987.96 | 3991.86 | 3987.04 | 3990.13 | 79.67 | 317901.99 | 3990.18 2014-06-05 02:23:00 | 3991.35 | 3994.91 | 3990.05 | 3992.06 | 123.13 | 491586.87 | 3992.58 2014-06-05 02:24:00 | 3992.36 | 3993.99 | 3990.00 | 3993.76 | 78.70 | 314104.68 | 3991.37 2014-06-05 02:25:00 | 3993.00 | 3999.00 | 3993.00 | 3995.27 | 64.68 | 258455.41 | 3995.72 2014-06-05 02:26:00 | 3995.78 | 3997.18 | 3992.36 | 3994.30 | 17.64 | 70464.71 | 3994.60 2014-06-05 02:27:00 | 3994.30 | 3994.30 | 3991.97 | 3991.99 | 23.31 | 93065.92 | 3992.53 2014-06-05 02:28:00 | 3991.99 | 3994.00 | 3990.36 | 3991.96 | 39.84 | 159030.30 | 3991.92 2014-06-05 02:29:00 | 3991.93 | 3995.07 | 3991.93 | 3995.06 | 43.21 | 172589.16 | 3993.92 2014-06-05 02:30:00 | 3995.43 | 3999.60 | 3995.15 | 3999.59 | 133.08 | 531855.74 | 3996.60 2014-06-05 02:31:00 | 3999.78 | 4002.52 | 3997.78 | 4001.98 | 74.33 | 297406.94 | 4000.90 2014-06-05 02:32:00 | 4001.94 | 4003.94 | 3997.29 | 4001.09 | 76.42 | 305738.48 | 4000.77 2014-06-05 02:33:00 | 4001.09 | 4001.11 | 3997.91 | 4001.11 | 82.37 | 329497.50 | 4000.12 2014-06-05 02:34:00 | 4000.74 | 4009.50 | 4000.74 | 4009.11 | 83.30 | 333749.72 | 4006.55 2014-06-05 02:35:00 | 4009.11 | 4009.73 | 4002.30 | 4002.30 | 102.14 | 409381.27 | 4008.08 2014-06-05 02:36:00 | 4007.93 | 4008.98 | 4004.67 | 4007.00 | 90.30 | 361827.92 | 4006.91 2014-06-05 02:37:00 | 4007.06 | 4007.50 | 4002.38 | 4004.00 | 75.61 | 302824.36 | 4005.35 2014-06-05 02:38:00 | 4004.02 | 4006.03 | 4000.00 | 4005.21 | 81.62 | 326719.28 | 4002.78 2014-06-05 02:39:00 | 4006.07 | 4009.60 | 4006.06 | 4008.84 | 27.06 | 108404.27 | 4006.66 2014-06-05 02:40:00 | 4007.78 | 4013.20 | 4007.09 | 4013.00 | 133.52 | 535496.09 | 4010.61 2014-06-05 02:41:00 | 4013.00 | 4014.73 | 4007.58 | 4008.00 | 75.67 | 303670.68 | 4012.93 2014-06-05 02:42:00 | 4009.51 | 4014.00 | 4008.02 | 4012.16 | 68.25 | 273721.99 | 4010.40 2014-06-05 02:43:00 | 4010.82 | 4014.10 | 4009.98 | 4013.73 | 89.59 | 359528.91 | 4013.05 2014-06-05 02:44:00 | 4013.73 | 4015.00 | 4011.48 | 4011.81 | 42.46 | 170419.13 | 4013.45 2014-06-05 02:45:00 | 4011.93 | 4012.94 | 4007.55 | 4007.55 | 44.28 | 177600.28 | 4010.85 2014-06-05 02:46:00 | 4007.00 | 4009.07 | 4003.10 | 4009.07 | 110.28 | 441934.36 | 4007.35 2014-06-05 02:47:00 | 4009.13 | 4010.38 | 4006.94 | 4009.13 | 81.00 | 324681.05 | 4008.21 2014-06-05 02:48:00 | 4009.16 | 4012.97 | 4009.13 | 4010.00 | 128.21 | 514228.36 | 4010.86 2014-06-05 02:49:00 | 4011.02 | 4018.01 | 4010.00 | 4018.01 | 98.97 | 397260.61 | 4014.15 2014-06-05 02:50:00 | 4018.03 | 4024.00 | 4015.05 | 4022.14 | 156.17 | 627901.26 | 4020.68 2014-06-05 02:51:00 | 4023.94 | 4025.00 | 4018.89 | 4022.10 | 135.69 | 545801.64 | 4022.30 2014-06-05 02:52:00 | 4022.10 | 4024.96 | 4019.97 | 4022.00 | 132.11 | 531417.52 | 4022.63 2014-06-05 02:53:00 | 4022.00 | 4027.98 | 4020.00 | 4024.02 | 145.05 | 583785.49 | 4024.83 2014-06-05 02:54:00 | 4024.02 | 4025.00 | 4013.02 | 4015.54 | 94.31 | 379290.59 | 4021.57 2014-06-05 02:55:00 | 4016.27 | 4020.02 | 4016.27 | 4020.00 | 86.30 | 346792.85 | 4018.46 2014-06-05 02:56:00 | 4020.03 | 4023.60 | 4020.03 | 4022.65 | 75.80 | 304895.47 | 4022.37 2014-06-05 02:57:00 | 4022.67 | 4022.67 | 4018.01 | 4022.00 | 70.95 | 285248.41 | 4020.41 2014-06-05 02:58:00 | 4022.04 | 4026.00 | 4021.95 | 4023.08 | 173.07 | 696521.68 | 4024.49 2014-06-05 02:59:00 | 4024.90 | 4028.00 | 4021.26 | 4021.26 | 142.24 | 572404.44 | 4024.30 2014-06-05 03:00:00 | 4022.92 | 4022.98 | 4019.50 | 4019.50 | 48.27 | 194098.01 | 4021.01 2014-06-05 03:01:00 | 4019.98 | 4019.98 | 4015.00 | 4017.95 | 43.93 | 176477.59 | 4016.88 2014-06-05 03:02:00 | 4018.00 | 4018.00 | 4013.50 | 4015.09 | 38.42 | 154289.01 | 4016.17 2014-06-05 03:03:00 | 4014.93 | 4016.83 | 4013.50 | 4016.00 | 41.07 | 164935.70 | 4015.97 2014-06-05 03:04:00 | 4016.00 | 4016.98 | 4015.00 | 4016.98 | 41.48 | 166564.46 | 4015.92 2014-06-05 03:05:00 | 4016.45 | 4020.00 | 4016.45 | 4019.04 | 25.30 | 101678.40 | 4018.75 2014-06-05 03:06:00 | 4019.09 | 4019.96 | 4015.00 | 4017.03 | 27.27 | 109577.32 | 4017.65 2014-06-05 03:07:00 | 4017.01 | 4017.01 | 4013.78 | 4013.78 | 16.71 | 67092.70 | 4015.12 2014-06-05 03:08:00 | 4013.78 | 4014.69 | 4012.10 | 4013.10 | 56.41 | 226422.13 | 4013.65 2014-06-05 03:09:00 | 4012.10 | 4012.93 | 4010.00 | 4011.02 | 119.80 | 480500.56 | 4010.96 2014-06-05 03:10:00 | 4010.06 | 4012.00 | 4009.78 | 4009.78 | 30.27 | 121427.08 | 4010.94 2014-06-05 03:11:00 | 4009.78 | 4009.78 | 4007.00 | 4008.06 | 29.64 | 118796.42 | 4008.11 2014-06-05 03:12:00 | 4008.06 | 4023.00 | 4008.04 | 4013.10 | 82.27 | 330363.31 | 4015.45 2014-06-05 03:13:00 | 4013.09 | 4017.05 | 4012.04 | 4017.03 | 46.73 | 187680.84 | 4016.11 2014-06-05 03:14:00 | 4017.05 | 4023.00 | 4017.05 | 4020.19 | 51.11 | 205494.62 | 4020.95 2014-06-05 03:15:00 | 4020.00 | 4020.00 | 4014.78 | 4015.10 | 55.57 | 223195.79 | 4016.70 2014-06-05 03:16:00 | 4016.00 | 4016.00 | 4013.15 | 4015.00 | 100.96 | 405336.44 | 4014.82 2014-06-05 03:17:00 | 4015.02 | 4019.16 | 4015.00 | 4016.00 | 66.12 | 265545.82 | 4016.24 2014-06-05 03:18:00 | 4018.05 | 4020.00 | 4018.05 | 4018.98 | 39.44 | 158548.16 | 4019.58 2014-06-05 03:19:00 | 4018.96 | 4020.32 | 4018.96 | 4019.96 | 50.62 | 203496.83 | 4019.85 2014-06-05 03:20:00 | 4019.96 | 4024.00 | 4019.96 | 4024.00 | 73.56 | 295847.57 | 4022.07 2014-06-05 03:21:00 | 4023.22 | 4025.86 | 4023.02 | 4025.61 | 78.65 | 316534.93 | 4024.70 2014-06-05 03:22:00 | 4025.61 | 4029.80 | 4020.08 | 4029.80 | 115.57 | 465236.15 | 4025.68 2014-06-05 03:23:00 | 4029.00 | 4032.42 | 4027.99 | 4032.00 | 138.16 | 556798.69 | 4030.19 2014-06-05 03:24:00 | 4031.64 | 4038.00 | 4028.00 | 4035.00 | 252.38 | 1017855.08 | 4032.98 2014-06-05 03:25:00 | 4035.00 | 4041.45 | 4034.99 | 4038.00 | 214.57 | 866605.04 | 4038.80 2014-06-05 03:26:00 | 4037.98 | 4038.00 | 4030.00 | 4035.13 | 140.51 | 566987.07 | 4035.12 2014-06-05 03:27:00 | 4035.15 | 4035.15 | 4032.00 | 4032.01 | 61.90 | 249740.07 | 4034.31 2014-06-05 03:28:00 | 4032.01 | 4032.01 | 4024.96 | 4024.96 | 116.04 | 467299.95 | 4026.92 2014-06-05 03:29:00 | 4024.96 | 4032.27 | 4024.54 | 4029.40 | 101.37 | 408214.51 | 4027.17 2014-06-05 03:30:00 | 4029.86 | 4030.13 | 4027.04 | 4030.13 | 73.47 | 296036.61 | 4029.30 2014-06-05 03:31:00 | 4030.17 | 4031.00 | 4026.03 | 4027.98 | 129.19 | 520540.73 | 4029.17 2014-06-05 03:32:00 | 4027.98 | 4032.60 | 4027.96 | 4032.00 | 98.77 | 398081.38 | 4030.22 2014-06-05 03:33:00 | 4032.02 | 4034.30 | 4032.00 | 4032.04 | 66.12 | 266658.62 | 4033.19 2014-06-05 03:34:00 | 4032.04 | 4035.11 | 4032.04 | 4034.08 | 107.26 | 432748.50 | 4034.46 2014-06-05 03:35:00 | 4034.08 | 4035.01 | 4030.08 | 4033.82 | 136.74 | 551544.96 | 4033.53 2014-06-05 03:36:00 | 4033.84 | 4033.98 | 4027.05 | 4028.88 | 70.94 | 285909.36 | 4030.47 2014-06-05 03:37:00 | 4027.12 | 4030.00 | 4026.22 | 4029.56 | 70.26 | 283027.36 | 4028.11 2014-06-05 03:38:00 | 4030.00 | 4031.99 | 4030.00 | 4031.00 | 64.40 | 259616.82 | 4031.25 2014-06-05 03:39:00 | 4031.01 | 4031.06 | 4027.11 | 4027.48 | 15.62 | 62941.69 | 4029.04 2014-06-05 03:40:00 | 4027.65 | 4027.89 | 4025.00 | 4026.18 | 63.47 | 255500.54 | 4025.72 2014-06-05 03:41:00 | 4027.79 | 4029.19 | 4025.00 | 4028.02 | 46.45 | 187055.28 | 4026.68 2014-06-05 03:42:00 | 4028.03 | 4029.92 | 4028.00 | 4028.11 | 55.79 | 224766.81 | 4029.09 2014-06-05 03:43:00 | 4028.21 | 4028.21 | 4026.30 | 4027.49 | 29.07 | 117108.79 | 4027.96 2014-06-05 03:44:00 | 4027.92 | 4027.92 | 4026.30 | 4027.12 | 9.96 | 40127.97 | 4027.30 2014-06-05 03:45:00 | 4027.12 | 4029.60 | 4027.12 | 4029.60 | 57.02 | 229686.55 | 4028.46 2014-06-05 03:46:00 | 4027.88 | 4028.52 | 4027.14 | 4028.00 | 27.33 | 110073.22 | 4028.00 2014-06-05 03:47:00 | 4028.02 | 4028.02 | 4020.00 | 4020.00 | 51.57 | 207416.07 | 4022.19 2014-06-05 03:48:00 | 4019.92 | 4025.00 | 4017.40 | 4021.86 | 88.21 | 354644.00 | 4020.68 2014-06-05 03:49:00 | 4021.86 | 4021.86 | 4017.02 | 4018.00 | 46.65 | 187502.43 | 4019.52 2014-06-05 03:50:00 | 4018.00 | 4021.51 | 4018.00 | 4020.02 | 27.23 | 109447.00 | 4019.21 2014-06-05 03:51:00 | 4020.02 | 4021.39 | 4020.00 | 4020.62 | 30.65 | 123223.27 | 4020.33 2014-06-05 03:52:00 | 4020.04 | 4024.38 | 4020.04 | 4022.00 | 100.80 | 405398.30 | 4021.69 2014-06-05 03:53:00 | 4021.80 | 4021.96 | 4020.00 | 4020.00 | 42.02 | 168958.31 | 4020.52 2014-06-05 03:54:00 | 4019.94 | 4019.96 | 4010.00 | 4014.37 | 64.86 | 260405.05 | 4015.00 2014-06-05 03:55:00 | 4014.12 | 4017.00 | 4005.90 | 4005.90 | 150.90 | 605035.79 | 4009.46 2014-06-05 03:56:00 | 4005.20 | 4007.29 | 4001.02 | 4003.90 | 249.04 | 997225.77 | 4004.26 2014-06-05 03:57:00 | 4003.90 | 4012.11 | 4001.92 | 4011.13 | 131.65 | 527594.45 | 4007.71 2014-06-05 03:58:00 | 4011.15 | 4012.00 | 4008.00 | 4011.96 | 70.45 | 282549.51 | 4010.64 2014-06-05 03:59:00 | 4010.59 | 4015.07 | 4010.02 | 4015.03 | 67.49 | 270759.50 | 4011.85 2014-06-05 04:00:00 | 4013.16 | 4014.93 | 4010.00 | 4012.87 | 60.10 | 241081.33 | 4011.67 2014-06-05 04:01:00 | 4012.87 | 4014.99 | 4011.00 | 4014.46 | 67.45 | 270620.88 | 4012.41 2014-06-05 04:02:00 | 4014.46 | 4017.97 | 4014.44 | 4015.07 | 84.69 | 340066.96 | 4015.53 2014-06-05 04:03:00 | 4015.00 | 4015.44 | 4006.00 | 4006.00 | 114.75 | 460254.13 | 4010.82 2014-06-05 04:04:00 | 4005.87 | 4006.38 | 4003.00 | 4005.00 | 87.72 | 351229.25 | 4003.98 2014-06-05 04:05:00 | 4005.00 | 4005.00 | 3997.25 | 4000.96 | 179.78 | 719205.70 | 4000.54 2014-06-05 04:06:00 | 4000.96 | 4013.46 | 4000.09 | 4010.00 | 44.38 | 177746.56 | 4005.11 2014-06-05 04:07:00 | 4008.15 | 4013.00 | 4006.06 | 4010.17 | 59.35 | 237882.79 | 4008.40 2014-06-05 04:08:00 | 4010.58 | 4013.00 | 4005.18 | 4006.00 | 93.22 | 373809.15 | 4009.88 2014-06-05 04:09:00 | 4008.42 | 4011.95 | 4006.00 | 4009.00 | 57.00 | 228452.24 | 4008.15 2014-06-05 04:10:00 | 4009.08 | 4009.10 | 4006.86 | 4008.10 | 59.54 | 238660.47 | 4008.14 2014-06-05 04:11:00 | 4008.12 | 4012.02 | 4008.10 | 4010.35 | 58.52 | 234663.39 | 4010.31 2014-06-05 04:12:00 | 4010.35 | 4019.00 | 4010.35 | 4015.02 | 61.45 | 246663.40 | 4013.79 2014-06-05 04:13:00 | 4015.02 | 4019.00 | 4014.20 | 4018.98 | 65.69 | 263863.92 | 4016.74 2014-06-05 04:14:00 | 4016.47 | 4018.42 | 4014.10 | 4015.07 | 47.47 | 190599.47 | 4015.24 2014-06-05 04:15:00 | 4015.16 | 4019.65 | 4015.00 | 4017.20 | 56.37 | 226464.88 | 4017.40 2014-06-05 04:16:00 | 4018.05 | 4020.00 | 4016.12 | 4016.31 | 91.55 | 367883.34 | 4018.26 2014-06-05 04:17:00 | 4016.37 | 4018.03 | 4016.21 | 4017.05 | 37.68 | 151340.23 | 4016.78 2014-06-05 04:18:00 | 4018.00 | 4018.03 | 4014.14 | 4015.97 | 40.89 | 164268.28 | 4016.93 2014-06-05 04:19:00 | 4016.22 | 4022.22 | 4016.16 | 4020.18 | 29.30 | 117733.22 | 4018.75 2014-06-05 04:20:00 | 4020.18 | 4025.00 | 4020.18 | 4022.88 | 74.34 | 299122.48 | 4023.49 2014-06-05 04:21:00 | 4022.25 | 4030.00 | 4022.24 | 4025.00 | 157.58 | 634620.58 | 4027.21 2014-06-05 04:22:00 | 4025.08 | 4028.27 | 4022.24 | 4022.27 | 58.58 | 235862.27 | 4026.19 2014-06-05 04:23:00 | 4024.75 | 4024.75 | 4019.94 | 4019.94 | 59.23 | 238203.25 | 4021.80 2014-06-05 04:24:00 | 4018.88 | 4025.00 | 4016.00 | 4020.02 | 60.42 | 242820.66 | 4018.75 2014-06-05 04:25:00 | 4020.02 | 4021.67 | 4015.00 | 4015.00 | 16.91 | 67961.06 | 4018.75 2014-06-05 04:26:00 | 4017.14 | 4020.00 | 4015.30 | 4019.08 | 78.44 | 315111.54 | 4016.97 2014-06-05 04:27:00 | 4019.09 | 4021.65 | 4019.06 | 4020.94 | 11.62 | 46726.29 | 4019.81 2014-06-05 04:28:00 | 4020.13 | 4021.07 | 4017.28 | 4019.69 | 87.61 | 352173.04 | 4019.78 2014-06-05 04:29:00 | 4019.56 | 4021.00 | 4017.00 | 4017.12 | 22.21 | 89262.05 | 4019.18 2014-06-05 04:30:00 | 4018.85 | 4019.40 | 4015.33 | 4019.40 | 38.33 | 153952.61 | 4016.82 2014-06-05 04:31:00 | 4017.12 | 4019.79 | 4017.10 | 4017.72 | 7.69 | 30885.75 | 4017.92 2014-06-05 04:32:00 | 4017.84 | 4018.61 | 4015.31 | 4016.44 | 39.21 | 157538.70 | 4017.61 2014-06-05 04:33:00 | 4016.40 | 4017.05 | 4015.38 | 4016.80 | 25.16 | 101060.70 | 4016.40 2014-06-05 04:34:00 | 4016.83 | 4017.77 | 4015.98 | 4016.40 | 61.04 | 245199.84 | 4016.84 2014-06-05 04:35:00 | 4016.40 | 4016.44 | 4015.50 | 4015.50 | 19.21 | 77153.02 | 4015.88 2014-06-05 04:36:00 | 4015.51 | 4015.51 | 4015.00 | 4015.00 | 19.42 | 77961.63 | 4015.12 2014-06-05 04:37:00 | 4015.02 | 4016.00 | 4013.98 | 4016.00 | 87.02 | 349363.90 | 4014.75 2014-06-05 04:38:00 | 4015.00 | 4015.96 | 4015.00 | 4015.02 | 12.74 | 51139.33 | 4015.02 2014-06-05 04:39:00 | 4015.02 | 4015.74 | 4014.82 | 4015.00 | 14.03 | 56321.93 | 4014.96 2014-06-05 04:40:00 | 4015.34 | 4016.00 | 4014.71 | 4016.00 | 26.80 | 107613.48 | 4015.43 2014-06-05 04:41:00 | 4016.00 | 4020.00 | 4015.29 | 4019.16 | 18.14 | 72867.81 | 4017.85 2014-06-05 04:42:00 | 4019.18 | 4030.05 | 4019.18 | 4029.00 | 100.33 | 403975.69 | 4026.47 2014-06-05 04:43:00 | 4029.84 | 4030.00 | 4023.03 | 4027.02 | 48.82 | 196640.16 | 4027.61 2014-06-05 04:44:00 | 4027.08 | 4028.08 | 4025.41 | 4025.46 | 39.80 | 160314.63 | 4027.70 2014-06-05 04:45:00 | 4025.51 | 4026.00 | 4012.97 | 4021.20 | 72.73 | 292527.79 | 4021.89 2014-06-05 04:46:00 | 4021.19 | 4025.00 | 4017.04 | 4023.60 | 81.99 | 329693.12 | 4020.99 2014-06-05 04:47:00 | 4023.54 | 4029.00 | 4022.04 | 4025.35 | 75.89 | 305517.15 | 4025.79 2014-06-05 04:48:00 | 4025.38 | 4027.00 | 4016.00 | 4021.17 | 58.54 | 235528.85 | 4023.52 2014-06-05 04:49:00 | 4021.17 | 4021.18 | 4017.75 | 4018.00 | 9.61 | 38639.75 | 4019.53 2014-06-05 04:50:00 | 4018.00 | 4018.02 | 4015.00 | 4017.16 | 47.29 | 189945.50 | 4016.87 2014-06-05 04:51:00 | 4017.16 | 4018.35 | 4017.16 | 4018.12 | 10.41 | 41808.08 | 4018.08 2014-06-05 04:52:00 | 4018.86 | 4023.93 | 4017.66 | 4019.99 | 29.79 | 119752.32 | 4019.48 2014-06-05 04:53:00 | 4019.32 | 4029.00 | 4015.08 | 4028.02 | 105.00 | 422329.05 | 4022.37 2014-06-05 04:54:00 | 4028.03 | 4029.00 | 4015.00 | 4025.88 | 74.50 | 299802.70 | 4024.04 2014-06-05 04:55:00 | 4025.27 | 4029.99 | 4025.00 | 4029.91 | 174.93 | 704715.55 | 4028.56 2014-06-05 04:56:00 | 4029.91 | 4033.00 | 4020.00 | 4028.00 | 157.42 | 634342.63 | 4029.57 2014-06-05 04:57:00 | 4026.63 | 4033.00 | 4016.00 | 4028.98 | 195.44 | 787605.54 | 4030.01 2014-06-05 04:58:00 | 4028.98 | 4032.00 | 4027.91 | 4030.11 | 68.31 | 275222.61 | 4029.32 2014-06-05 04:59:00 | 4030.00 | 4034.55 | 4025.70 | 4033.12 | 134.77 | 543070.92 | 4029.64 2014-06-05 05:00:00 | 4034.49 | 4048.00 | 4033.00 | 4048.00 | 290.01 | 1171040.31 | 4037.94 2014-06-05 05:01:00 | 4047.66 | 4053.00 | 4032.83 | 4042.15 | 342.17 | 1385461.78 | 4049.08 2014-06-05 05:02:00 | 4042.15 | 4048.98 | 4038.21 | 4046.90 | 131.22 | 530868.40 | 4045.51 2014-06-05 05:03:00 | 4045.37 | 4060.00 | 4045.00 | 4060.00 | 232.68 | 943424.71 | 4054.57 2014-06-05 05:04:00 | 4060.00 | 4065.00 | 4056.40 | 4059.97 | 253.75 | 1030452.84 | 4060.93 2014-06-05 05:05:00 | 4059.98 | 4059.99 | 4041.00 | 4052.31 | 218.06 | 883264.16 | 4050.63 2014-06-05 05:06:00 | 4050.05 | 4055.02 | 4046.46 | 4046.48 | 175.27 | 710029.51 | 4051.04 2014-06-05 05:07:00 | 4046.48 | 4054.93 | 4045.00 | 4050.74 | 122.82 | 497240.75 | 4048.47 2014-06-05 05:08:00 | 4051.02 | 4055.06 | 4050.74 | 4052.82 | 173.38 | 702792.93 | 4053.44 2014-06-05 05:09:00 | 4052.82 | 4055.00 | 4051.15 | 4052.86 | 87.45 | 354423.49 | 4052.96 2014-06-05 05:10:00 | 4052.86 | 4054.96 | 4047.04 | 4048.09 | 154.14 | 624240.44 | 4049.88 2014-06-05 05:11:00 | 4048.90 | 4052.60 | 4043.03 | 4046.98 | 95.31 | 385919.85 | 4049.06 2014-06-05 05:12:00 | 4046.79 | 4051.98 | 4046.46 | 4051.04 | 121.30 | 491114.24 | 4048.69 2014-06-05 05:13:00 | 4051.04 | 4053.43 | 4050.00 | 4051.92 | 100.53 | 407337.23 | 4051.78 2014-06-05 05:14:00 | 4051.15 | 4051.15 | 4047.06 | 4049.98 | 107.06 | 433605.94 | 4050.01 2014-06-05 05:15:00 | 4048.94 | 4049.98 | 4043.20 | 4043.26 | 71.85 | 290681.40 | 4045.95 2014-06-05 05:16:00 | 4044.93 | 4048.34 | 4043.22 | 4043.73 | 142.82 | 577658.28 | 4044.80 2014-06-05 05:17:00 | 4043.73 | 4047.45 | 4042.00 | 4045.74 | 57.64 | 233114.65 | 4044.60 2014-06-05 05:18:00 | 4045.02 | 4047.06 | 4043.86 | 4045.00 | 74.55 | 301603.83 | 4045.66 2014-06-05 05:19:00 | 4044.98 | 4048.34 | 4044.00 | 4046.96 | 100.95 | 408482.62 | 4046.47 2014-06-05 05:20:00 | 4046.93 | 4046.93 | 4041.30 | 4042.98 | 97.88 | 395884.04 | 4044.63 2014-06-05 05:21:00 | 4042.98 | 4042.98 | 4036.15 | 4037.92 | 96.13 | 388358.61 | 4039.81 2014-06-05 05:22:00 | 4037.90 | 4043.82 | 4037.90 | 4042.11 | 69.76 | 281831.29 | 4040.01 2014-06-05 05:23:00 | 4043.68 | 4045.00 | 4039.20 | 4039.90 | 73.38 | 296620.36 | 4042.03 2014-06-05 05:24:00 | 4037.10 | 4041.48 | 4037.10 | 4041.48 | 40.89 | 165132.60 | 4038.26 2014-06-05 05:25:00 | 4040.12 | 4043.39 | 4038.94 | 4043.00 | 64.61 | 261053.47 | 4040.39 2014-06-05 05:26:00 | 4041.00 | 4042.50 | 4039.00 | 4039.00 | 124.96 | 504857.55 | 4040.31 2014-06-05 05:27:00 | 4039.00 | 4039.90 | 4036.28 | 4039.90 | 90.97 | 367297.33 | 4037.52 2014-06-05 05:28:00 | 4039.04 | 4041.47 | 4039.04 | 4040.97 | 72.62 | 293419.69 | 4040.42 2014-06-05 05:29:00 | 4040.05 | 4041.00 | 4037.43 | 4039.48 | 32.62 | 131741.48 | 4039.29 2014-06-05 05:30:00 | 4039.48 | 4040.06 | 4037.73 | 4040.06 | 49.70 | 200775.49 | 4039.50 2014-06-05 05:31:00 | 4040.86 | 4041.00 | 4036.00 | 4037.82 | 117.92 | 476361.18 | 4039.60 2014-06-05 05:32:00 | 4037.78 | 4039.82 | 4036.27 | 4039.80 | 61.57 | 248610.15 | 4037.91 2014-06-05 05:33:00 | 4039.15 | 4042.00 | 4038.17 | 4040.38 | 44.37 | 179269.83 | 4039.97 2014-06-05 05:34:00 | 4041.00 | 4045.03 | 4041.00 | 4045.03 | 98.22 | 397157.72 | 4043.72 2014-06-05 05:35:00 | 4045.03 | 4050.00 | 4044.52 | 4046.91 | 105.83 | 428381.55 | 4048.02 2014-06-05 05:36:00 | 4045.09 | 4046.83 | 4041.10 | 4042.06 | 88.54 | 357933.83 | 4042.81 2014-06-05 05:37:00 | 4042.04 | 4043.40 | 4039.14 | 4039.16 | 68.04 | 275017.92 | 4041.77 2014-06-05 05:38:00 | 4039.98 | 4039.98 | 4035.15 | 4036.00 | 115.30 | 465424.19 | 4036.60 2014-06-05 05:39:00 | 4036.00 | 4038.03 | 4033.02 | 4035.02 | 123.22 | 497259.51 | 4035.64 2014-06-05 05:40:00 | 4035.05 | 4037.98 | 4033.00 | 4033.00 | 130.64 | 527102.64 | 4034.80 2014-06-05 05:41:00 | 4034.70 | 4037.53 | 4034.04 | 4037.15 | 56.17 | 226715.21 | 4035.95 2014-06-05 05:42:00 | 4037.30 | 4039.00 | 4035.98 | 4037.98 | 80.61 | 325472.20 | 4037.67 2014-06-05 05:43:00 | 4036.62 | 4038.80 | 4036.60 | 4037.32 | 53.56 | 216224.51 | 4037.43 2014-06-05 05:44:00 | 4036.70 | 4037.80 | 4033.37 | 4034.24 | 53.89 | 217463.04 | 4035.46 2014-06-05 05:45:00 | 4033.41 | 4034.92 | 4030.00 | 4030.02 | 113.27 | 456548.51 | 4030.69 2014-06-05 05:46:00 | 4030.02 | 4033.04 | 4030.02 | 4031.91 | 44.63 | 179898.75 | 4031.07 2014-06-05 05:47:00 | 4031.87 | 4033.11 | 4031.00 | 4032.00 | 40.62 | 163773.48 | 4032.34 2014-06-05 05:48:00 | 4031.99 | 4035.12 | 4030.29 | 4035.08 | 66.96 | 270050.65 | 4033.32 2014-06-05 05:49:00 | 4035.88 | 4038.00 | 4034.98 | 4038.00 | 124.01 | 500574.05 | 4036.59 2014-06-05 05:50:00 | 4037.14 | 4038.75 | 4034.84 | 4036.92 | 69.88 | 282133.64 | 4037.17 2014-06-05 05:51:00 | 4037.14 | 4037.90 | 4034.27 | 4034.72 | 39.80 | 160637.91 | 4036.03 2014-06-05 05:52:00 | 4034.62 | 4036.10 | 4033.10 | 4036.04 | 37.34 | 150642.51 | 4034.56 2014-06-05 05:53:00 | 4036.06 | 4036.97 | 4033.52 | 4034.91 | 64.51 | 260365.02 | 4036.10 2014-06-05 05:54:00 | 4035.04 | 4036.89 | 4034.93 | 4036.00 | 39.45 | 159213.74 | 4035.84 2014-06-05 05:55:00 | 4036.02 | 4038.76 | 4036.00 | 4036.98 | 64.62 | 260900.86 | 4037.46 2014-06-05 05:56:00 | 4036.02 | 4037.94 | 4035.53 | 4035.53 | 30.34 | 122476.04 | 4036.52 2014-06-05 05:57:00 | 4035.94 | 4036.16 | 4035.00 | 4036.16 | 16.60 | 66972.11 | 4035.68 2014-06-05 05:58:00 | 4036.22 | 4038.95 | 4036.22 | 4036.80 | 21.89 | 88367.57 | 4037.26 2014-06-05 05:59:00 | 4037.01 | 4038.99 | 4037.00 | 4037.20 | 28.06 | 113279.29 | 4037.76 2014-06-05 06:00:00 | 4037.22 | 4037.97 | 4036.05 | 4037.36 | 19.17 | 77399.92 | 4037.13 2014-06-05 06:01:00 | 4036.13 | 4037.36 | 4033.26 | 4034.81 | 57.98 | 233950.56 | 4035.30 2014-06-05 06:02:00 | 4034.58 | 4038.00 | 4033.00 | 4036.17 | 81.43 | 328697.49 | 4036.47 2014-06-05 06:03:00 | 4036.17 | 4037.17 | 4035.36 | 4037.17 | 27.25 | 110019.55 | 4036.82 2014-06-05 06:04:00 | 4037.30 | 4040.10 | 4037.30 | 4040.10 | 80.34 | 324520.20 | 4039.54 2014-06-05 06:05:00 | 4040.10 | 4040.16 | 4037.36 | 4039.00 | 65.75 | 265577.72 | 4039.20 2014-06-05 06:06:00 | 4039.00 | 4039.10 | 4037.00 | 4037.00 | 20.73 | 83699.68 | 4038.20 2014-06-05 06:07:00 | 4037.88 | 4037.88 | 4032.00 | 4035.01 | 110.68 | 446655.75 | 4035.74 2014-06-05 06:08:00 | 4035.79 | 4035.90 | 4032.05 | 4033.27 | 57.19 | 230678.53 | 4033.69 2014-06-05 06:09:00 | 4034.00 | 4034.98 | 4032.03 | 4033.05 | 59.38 | 239499.91 | 4033.34 2014-06-05 06:10:00 | 4033.05 | 4034.00 | 4032.00 | 4032.55 | 55.26 | 222854.30 | 4032.98 2014-06-05 06:11:00 | 4032.20 | 4033.22 | 4030.29 | 4032.16 | 42.23 | 170256.81 | 4031.66 2014-06-05 06:12:00 | 4032.16 | 4033.98 | 4032.12 | 4033.89 | 25.68 | 103557.23 | 4033.39 2014-06-05 06:13:00 | 4032.67 | 4034.16 | 4032.67 | 4034.16 | 16.50 | 66567.02 | 4033.63 2014-06-05 06:14:00 | 4034.16 | 4035.59 | 4033.00 | 4034.48 | 28.55 | 115180.06 | 4034.89 2014-06-05 06:15:00 | 4034.48 | 4036.03 | 4033.80 | 4034.26 | 32.15 | 129698.28 | 4034.79 2014-06-05 06:16:00 | 4033.00 | 4035.97 | 4032.71 | 4034.47 | 39.28 | 158465.06 | 4033.83 2014-06-05 06:17:00 | 4034.09 | 4034.09 | 4032.50 | 4032.50 | 17.74 | 71562.53 | 4033.05 2014-06-05 06:18:00 | 4032.07 | 4033.01 | 4030.00 | 4030.02 | 90.15 | 363404.49 | 4030.98 2014-06-05 06:19:00 | 4031.75 | 4031.82 | 4026.03 | 4026.63 | 173.16 | 697564.69 | 4028.49 2014-06-05 06:20:00 | 4028.54 | 4028.56 | 4026.03 | 4026.29 | 11.56 | 46562.78 | 4026.53 2014-06-05 06:21:00 | 4026.27 | 4026.27 | 4021.01 | 4021.27 | 249.33 | 1003194.67 | 4023.63 2014-06-05 06:22:00 | 4021.25 | 4023.05 | 4019.67 | 4023.00 | 114.93 | 462049.53 | 4020.34 2014-06-05 06:23:00 | 4022.99 | 4027.30 | 4022.88 | 4026.75 | 50.26 | 202262.49 | 4024.08 2014-06-05 06:24:00 | 4026.75 | 4030.32 | 4026.75 | 4028.80 | 62.78 | 252945.21 | 4029.07 2014-06-05 06:25:00 | 4028.80 | 4029.00 | 4025.00 | 4026.05 | 38.66 | 155674.00 | 4026.75 2014-06-05 06:26:00 | 4026.17 | 4032.00 | 4026.17 | 4027.98 | 56.68 | 228357.64 | 4028.96 2014-06-05 06:27:00 | 4027.90 | 4029.97 | 4026.50 | 4029.97 | 35.95 | 144782.87 | 4027.68 2014-06-05 06:28:00 | 4028.30 | 4029.96 | 4027.00 | 4027.98 | 23.01 | 92705.68 | 4028.93 2014-06-05 06:29:00 | 4027.94 | 4027.95 | 4025.22 | 4027.20 | 26.52 | 106782.29 | 4026.94 2014-06-05 06:30:00 | 4027.18 | 4028.54 | 4027.09 | 4028.00 | 17.36 | 69929.69 | 4027.74 2014-06-05 06:31:00 | 4028.00 | 4028.85 | 4027.00 | 4027.96 | 6.72 | 27043.33 | 4027.30 2014-06-05 06:32:00 | 4027.12 | 4028.05 | 4027.09 | 4028.05 | 23.91 | 96313.71 | 4027.84 2014-06-05 06:33:00 | 4029.78 | 4032.93 | 4028.30 | 4031.02 | 59.75 | 240811.95 | 4030.33 2014-06-05 06:34:00 | 4032.83 | 4032.96 | 4028.05 | 4028.05 | 65.57 | 264293.91 | 4030.59 2014-06-05 06:35:00 | 4028.00 | 4032.97 | 4028.00 | 4031.01 | 69.95 | 281958.26 | 4030.74 2014-06-05 06:36:00 | 4031.62 | 4032.00 | 4028.07 | 4029.91 | 82.26 | 331488.61 | 4029.91 2014-06-05 06:37:00 | 4030.97 | 4030.97 | 4028.35 | 4028.86 | 21.45 | 86417.91 | 4029.56 2014-06-05 06:38:00 | 4028.37 | 4030.18 | 4028.10 | 4028.45 | 59.05 | 237936.98 | 4029.28 2014-06-05 06:39:00 | 4028.49 | 4028.49 | 4024.98 | 4024.98 | 32.73 | 131799.69 | 4027.25 2014-06-05 06:40:00 | 4024.96 | 4028.00 | 4021.84 | 4023.88 | 67.67 | 272329.89 | 4024.68 2014-06-05 06:41:00 | 4022.53 | 4024.88 | 4022.00 | 4023.90 | 30.60 | 123123.82 | 4023.52 2014-06-05 06:42:00 | 4023.90 | 4027.09 | 4023.90 | 4027.09 | 24.01 | 96688.37 | 4026.33 2014-06-05 06:43:00 | 4027.21 | 4030.00 | 4026.81 | 4028.28 | 74.77 | 301204.01 | 4028.68 2014-06-05 06:44:00 | 4028.55 | 4029.10 | 4027.04 | 4029.09 | 45.09 | 181636.58 | 4027.95 2014-06-05 06:45:00 | 4029.09 | 4029.09 | 4026.45 | 4027.74 | 22.80 | 91827.61 | 4027.53 2014-06-05 06:46:00 | 4027.00 | 4028.94 | 4027.00 | 4028.58 | 29.08 | 117138.70 | 4028.43 2014-06-05 06:47:00 | 4028.98 | 4030.17 | 4028.70 | 4029.02 | 41.35 | 166629.25 | 4029.73 2014-06-05 06:48:00 | 4029.02 | 4029.52 | 4028.70 | 4028.94 | 16.07 | 64756.69 | 4029.16 2014-06-05 06:49:00 | 4028.94 | 4029.00 | 4026.59 | 4026.59 | 55.55 | 223760.03 | 4027.94 2014-06-05 06:50:00 | 4026.67 | 4027.65 | 4026.66 | 4027.00 | 29.30 | 117980.49 | 4027.19 2014-06-05 06:51:00 | 4027.00 | 4028.36 | 4024.98 | 4025.60 | 31.44 | 126592.29 | 4026.60 2014-06-05 06:52:00 | 4025.67 | 4026.54 | 4024.76 | 4025.21 | 4.50 | 18098.49 | 4025.46 2014-06-05 06:53:00 | 4025.24 | 4026.57 | 4023.69 | 4024.22 | 35.23 | 141762.30 | 4024.37 2014-06-05 06:54:00 | 4024.22 | 4026.18 | 4023.00 | 4024.22 | 10.39 | 41824.57 | 4024.30 2014-06-05 06:55:00 | 4024.08 | 4026.33 | 4023.32 | 4025.03 | 19.64 | 79030.92 | 4025.00 2014-06-05 06:56:00 | 4025.04 | 4026.57 | 4025.02 | 4026.57 | 55.54 | 223609.11 | 4025.87 2014-06-05 06:57:00 | 4027.02 | 4027.32 | 4023.57 | 4026.27 | 39.56 | 159288.65 | 4026.10 2014-06-05 06:58:00 | 4026.29 | 4026.31 | 4022.01 | 4023.67 | 59.88 | 240943.31 | 4023.77 2014-06-05 06:59:00 | 4023.80 | 4024.32 | 4020.01 | 4020.15 | 101.73 | 409202.20 | 4022.43 2014-06-05 07:00:00 | 4020.15 | 4020.15 | 4015.03 | 4017.98 | 89.55 | 359839.29 | 4018.40 2014-06-05 07:01:00 | 4017.96 | 4020.00 | 4012.00 | 4012.00 | 128.39 | 515579.31 | 4015.82 2014-06-05 07:02:00 | 4014.96 | 4018.93 | 4012.00 | 4016.45 | 168.35 | 675823.20 | 4014.42 2014-06-05 07:03:00 | 4016.43 | 4019.96 | 4013.01 | 4018.98 | 100.77 | 404731.62 | 4016.35 2014-06-05 07:04:00 | 4020.00 | 4022.90 | 4016.84 | 4020.12 | 122.23 | 491380.35 | 4020.16 2014-06-05 07:05:00 | 4020.26 | 4022.88 | 4012.01 | 4019.30 | 137.80 | 553720.41 | 4018.32 2014-06-05 07:06:00 | 4019.40 | 4021.97 | 4018.03 | 4020.11 | 110.23 | 443130.15 | 4020.05 2014-06-05 07:07:00 | 4021.71 | 4021.71 | 4020.15 | 4021.00 | 20.50 | 82431.08 | 4021.22 2014-06-05 07:08:00 | 4021.00 | 4024.00 | 4021.00 | 4021.50 | 94.20 | 378894.92 | 4022.45 2014-06-05 07:09:00 | 4021.50 | 4022.06 | 4018.04 | 4022.00 | 55.29 | 222299.59 | 4020.39 2014-06-05 07:10:00 | 4022.00 | 4022.04 | 4019.02 | 4020.00 | 56.76 | 228212.31 | 4020.51 2014-06-05 07:11:00 | 4020.07 | 4021.88 | 4019.00 | 4019.00 | 57.61 | 231554.00 | 4019.62 2014-06-05 07:12:00 | 4018.92 | 4021.12 | 4018.87 | 4020.94 | 26.12 | 105001.81 | 4020.59 2014-06-05 07:13:00 | 4020.94 | 4023.00 | 4020.10 | 4023.00 | 34.76 | 139806.21 | 4021.58 2014-06-05 07:14:00 | 4022.04 | 4023.02 | 4020.18 | 4021.84 | 96.70 | 388907.32 | 4021.88 2014-06-05 07:15:00 | 4021.81 | 4021.81 | 4018.03 | 4019.60 | 109.94 | 441901.17 | 4019.62 2014-06-05 07:16:00 | 4018.10 | 4019.43 | 4016.00 | 4016.00 | 44.40 | 178384.00 | 4017.48 2014-06-05 07:17:00 | 4016.00 | 4024.00 | 4015.46 | 4022.83 | 61.24 | 246203.41 | 4020.04 2014-06-05 07:18:00 | 4022.81 | 4022.81 | 4020.00 | 4021.02 | 39.39 | 158409.24 | 4021.36 2014-06-05 07:19:00 | 4021.02 | 4022.51 | 4018.49 | 4021.36 | 24.60 | 98902.08 | 4020.90 2014-06-05 07:20:00 | 4022.44 | 4022.44 | 4016.80 | 4019.07 | 56.35 | 226510.69 | 4019.43 2014-06-05 07:21:00 | 4019.07 | 4019.19 | 4017.55 | 4017.65 | 74.67 | 300057.02 | 4018.39 2014-06-05 07:22:00 | 4018.22 | 4021.13 | 4017.73 | 4019.28 | 29.77 | 119666.14 | 4019.55 2014-06-05 07:23:00 | 4019.83 | 4020.83 | 4019.26 | 4020.01 | 13.12 | 52751.09 | 4020.05 2014-06-05 07:24:00 | 4020.00 | 4020.03 | 4015.44 | 4017.34 | 45.71 | 183624.55 | 4017.34 2014-06-05 07:25:00 | 4016.96 | 4016.96 | 4015.94 | 4016.44 | 18.75 | 75292.22 | 4016.23 2014-06-05 07:26:00 | 4016.44 | 4017.00 | 4012.00 | 4012.00 | 97.89 | 393009.86 | 4014.69 2014-06-05 07:27:00 | 4012.11 | 4016.64 | 4011.00 | 4015.75 | 69.93 | 280670.13 | 4013.82 2014-06-05 07:28:00 | 4015.50 | 4016.00 | 4015.50 | 4015.97 | 21.15 | 84920.38 | 4015.91 2014-06-05 07:29:00 | 4015.97 | 4016.00 | 4014.55 | 4015.36 | 26.52 | 106501.96 | 4015.46 2014-06-05 07:30:00 | 4015.04 | 4017.00 | 4012.11 | 4016.40 | 31.67 | 127190.14 | 4015.73 2014-06-05 07:31:00 | 4016.36 | 4019.00 | 4012.02 | 4015.16 | 116.60 | 467971.54 | 4013.41 2014-06-05 07:32:00 | 4015.20 | 4015.60 | 4012.19 | 4014.27 | 76.54 | 307274.20 | 4014.35 2014-06-05 07:33:00 | 4014.24 | 4017.00 | 4014.03 | 4016.59 | 41.98 | 168527.66 | 4014.95 2014-06-05 07:34:00 | 4016.00 | 4019.00 | 4015.67 | 4018.10 | 17.27 | 69379.64 | 4017.82 2014-06-05 07:35:00 | 4018.16 | 4021.99 | 4018.16 | 4021.99 | 24.24 | 97443.33 | 4019.61 2014-06-05 07:36:00 | 4021.99 | 4022.47 | 4020.48 | 4022.01 | 30.67 | 123336.10 | 4021.39 2014-06-05 07:37:00 | 4022.46 | 4025.00 | 4021.97 | 4023.25 | 93.63 | 376719.44 | 4023.58 2014-06-05 07:38:00 | 4024.90 | 4035.00 | 4024.90 | 4033.00 | 125.99 | 507707.87 | 4029.88 2014-06-05 07:39:00 | 4033.01 | 4037.33 | 4030.00 | 4031.00 | 102.85 | 414899.13 | 4033.94 2014-06-05 07:40:00 | 4031.00 | 4032.02 | 4028.00 | 4031.16 | 88.92 | 358405.57 | 4030.56 2014-06-05 07:41:00 | 4031.16 | 4031.68 | 4028.23 | 4030.38 | 53.51 | 215657.74 | 4030.01 2014-06-05 07:42:00 | 4030.38 | 4031.90 | 4030.00 | 4031.80 | 36.70 | 147943.37 | 4030.93 2014-06-05 07:43:00 | 4031.71 | 4034.49 | 4031.04 | 4034.02 | 66.60 | 268604.42 | 4032.86 2014-06-05 07:44:00 | 4034.04 | 4035.00 | 4032.94 | 4035.00 | 91.98 | 371052.47 | 4034.14 2014-06-05 07:45:00 | 4035.00 | 4035.00 | 4033.98 | 4034.50 | 41.59 | 167789.92 | 4034.48 2014-06-05 07:46:00 | 4033.98 | 4035.82 | 4032.00 | 4032.95 | 108.29 | 436838.55 | 4033.86 2014-06-05 07:47:00 | 4032.93 | 4033.23 | 4032.00 | 4032.02 | 74.67 | 301095.40 | 4032.56 2014-06-05 07:48:00 | 4032.07 | 4032.79 | 4028.54 | 4030.12 | 73.08 | 294561.05 | 4030.67 2014-06-05 07:49:00 | 4030.15 | 4030.16 | 4027.82 | 4029.00 | 63.53 | 255979.55 | 4029.27 2014-06-05 07:50:00 | 4028.98 | 4031.62 | 4028.00 | 4031.61 | 68.39 | 275628.30 | 4030.07 2014-06-05 07:51:00 | 4031.92 | 4032.81 | 4031.92 | 4032.75 | 42.81 | 172619.79 | 4032.14 2014-06-05 07:52:00 | 4032.20 | 4033.92 | 4029.26 | 4029.26 | 52.94 | 213464.58 | 4031.97 2014-06-05 07:53:00 | 4029.14 | 4030.08 | 4025.00 | 4025.84 | 21.32 | 85877.86 | 4027.66 2014-06-05 07:54:00 | 4025.77 | 4028.99 | 4025.48 | 4025.52 | 82.29 | 331372.47 | 4026.84 2014-06-05 07:55:00 | 4025.50 | 4025.51 | 4023.20 | 4023.20 | 73.84 | 297156.09 | 4024.22 2014-06-05 07:56:00 | 4023.15 | 4029.05 | 4023.15 | 4024.74 | 131.38 | 528685.43 | 4024.15 2014-06-05 07:57:00 | 4024.74 | 4025.98 | 4024.74 | 4025.98 | 12.46 | 50174.00 | 4025.51 2014-06-05 07:58:00 | 4025.98 | 4030.00 | 4025.90 | 4028.38 | 57.85 | 233006.93 | 4028.06 2014-06-05 07:59:00 | 4028.30 | 4031.02 | 4027.69 | 4027.69 | 54.94 | 221414.35 | 4029.97 2014-06-05 08:00:00 | 4027.73 | 4028.24 | 4025.00 | 4027.59 | 106.84 | 430176.76 | 4026.52 2014-06-05 08:01:00 | 4026.04 | 4029.73 | 4026.04 | 4029.49 | 56.62 | 228049.11 | 4027.86 2014-06-05 08:02:00 | 4029.49 | 4031.31 | 4029.10 | 4029.49 | 19.23 | 77497.34 | 4030.44 2014-06-05 08:03:00 | 4028.82 | 4029.85 | 4027.54 | 4029.78 | 46.37 | 186798.18 | 4028.86 2014-06-05 08:04:00 | 4029.92 | 4031.00 | 4029.56 | 4029.84 | 31.63 | 127471.15 | 4029.94 2014-06-05 08:05:00 | 4029.84 | 4030.80 | 4029.81 | 4030.78 | 41.27 | 166334.89 | 4030.41 2014-06-05 08:06:00 | 4030.80 | 4034.00 | 4030.80 | 4034.00 | 51.41 | 207317.03 | 4032.62 2014-06-05 08:07:00 | 4033.97 | 4034.02 | 4031.08 | 4031.14 | 32.35 | 130492.02 | 4033.38 2014-06-05 08:08:00 | 4031.14 | 4033.52 | 4031.12 | 4033.52 | 18.16 | 73207.10 | 4032.12 2014-06-05 08:09:00 | 4033.52 | 4034.02 | 4028.28 | 4028.28 | 24.81 | 100017.91 | 4032.17 2014-06-05 08:10:00 | 4030.69 | 4032.98 | 4029.08 | 4030.23 | 56.69 | 228515.02 | 4031.10 2014-06-05 08:11:00 | 4029.21 | 4032.25 | 4029.21 | 4029.21 | 50.07 | 201797.92 | 4030.07 2014-06-05 08:12:00 | 4029.21 | 4029.66 | 4028.00 | 4029.64 | 28.48 | 114760.38 | 4028.94 2014-06-05 08:13:00 | 4029.69 | 4029.69 | 4025.10 | 4025.10 | 20.21 | 81392.54 | 4027.74 2014-06-05 08:14:00 | 4028.06 | 4030.54 | 4025.01 | 4030.10 | 36.16 | 145672.32 | 4028.21 2014-06-05 08:15:00 | 4030.41 | 4032.74 | 4029.90 | 4031.53 | 61.13 | 246405.50 | 4030.98 2014-06-05 08:16:00 | 4032.00 | 4033.00 | 4031.53 | 4032.00 | 26.96 | 108713.42 | 4032.55 2014-06-05 08:17:00 | 4031.90 | 4032.65 | 4029.00 | 4029.98 | 46.65 | 188029.56 | 4030.39 2014-06-05 08:18:00 | 4029.98 | 4030.00 | 4029.00 | 4029.00 | 25.55 | 102974.71 | 4029.69 2014-06-05 08:19:00 | 4028.00 | 4028.09 | 4027.94 | 4028.04 | 14.68 | 59135.36 | 4028.02 2014-06-05 08:20:00 | 4028.06 | 4029.82 | 4027.91 | 4027.91 | 14.33 | 57729.97 | 4028.33 2014-06-05 08:21:00 | 4028.02 | 4028.02 | 4027.02 | 4027.03 | 10.99 | 44243.07 | 4027.59 2014-06-05 08:22:00 | 4027.03 | 4029.54 | 4026.28 | 4027.09 | 53.43 | 215192.83 | 4027.64 2014-06-05 08:23:00 | 4027.09 | 4030.04 | 4027.09 | 4029.22 | 53.28 | 214658.02 | 4029.09 2014-06-05 08:24:00 | 4029.25 | 4031.89 | 4029.25 | 4029.92 | 40.21 | 162063.88 | 4030.94 2014-06-05 08:25:00 | 4029.56 | 4030.04 | 4029.00 | 4029.70 | 31.16 | 125558.59 | 4029.61 2014-06-05 08:26:00 | 4029.00 | 4029.00 | 4028.08 | 4028.94 | 8.63 | 34759.88 | 4028.26 2014-06-05 08:27:00 | 4028.62 | 4028.62 | 4027.03 | 4027.03 | 8.68 | 34962.42 | 4027.46 2014-06-05 08:28:00 | 4027.56 | 4027.56 | 4025.22 | 4025.22 | 8.20 | 33033.82 | 4026.55 2014-06-05 08:29:00 | 4026.10 | 4026.56 | 4025.00 | 4026.18 | 61.12 | 246025.78 | 4025.42 2014-06-05 08:30:00 | 4026.20 | 4026.20 | 4023.00 | 4023.58 | 52.36 | 210759.62 | 4024.97 2014-06-05 08:31:00 | 4023.20 | 4023.22 | 4019.40 | 4020.00 | 64.56 | 259587.48 | 4020.93 2014-06-05 08:32:00 | 4020.03 | 4025.28 | 4019.51 | 4023.54 | 51.11 | 205528.17 | 4020.98 2014-06-05 08:33:00 | 4023.56 | 4025.50 | 4022.95 | 4023.61 | 99.00 | 398395.56 | 4024.20 2014-06-05 08:34:00 | 4024.96 | 4024.96 | 4022.60 | 4022.78 | 61.50 | 247463.30 | 4023.60 2014-06-05 08:35:00 | 4023.55 | 4024.40 | 4018.00 | 4021.00 | 47.94 | 192754.42 | 4020.49 2014-06-05 08:36:00 | 4021.02 | 4023.88 | 4020.95 | 4023.39 | 45.82 | 184303.86 | 4022.08 2014-06-05 08:37:00 | 4021.98 | 4023.50 | 4021.00 | 4021.00 | 29.03 | 116782.24 | 4022.40 2014-06-05 08:38:00 | 4020.97 | 4022.64 | 4018.00 | 4020.39 | 94.21 | 378655.51 | 4019.27 2014-06-05 08:39:00 | 4021.97 | 4022.00 | 4018.08 | 4020.27 | 38.84 | 156168.09 | 4020.50 2014-06-05 08:40:00 | 4020.27 | 4020.56 | 4018.75 | 4020.00 | 41.59 | 167152.81 | 4019.45 2014-06-05 08:41:00 | 4020.00 | 4023.00 | 4019.96 | 4023.00 | 53.68 | 215837.85 | 4021.05 2014-06-05 08:42:00 | 4023.00 | 4030.00 | 4020.52 | 4023.12 | 113.74 | 457694.13 | 4024.14 2014-06-05 08:43:00 | 4023.19 | 4030.00 | 4023.17 | 4027.86 | 113.72 | 457938.94 | 4027.01 2014-06-05 08:44:00 | 4028.90 | 4028.90 | 4025.81 | 4027.00 | 62.94 | 253440.37 | 4027.02 2014-06-05 08:45:00 | 4026.10 | 4027.00 | 4023.92 | 4024.47 | 20.79 | 83682.26 | 4025.51 2014-06-05 08:46:00 | 4024.47 | 4024.47 | 4023.44 | 4023.85 | 12.14 | 48838.20 | 4023.58 2014-06-05 08:47:00 | 4023.62 | 4025.47 | 4023.30 | 4024.44 | 76.97 | 309752.24 | 4024.32 2014-06-05 08:48:00 | 4024.22 | 4025.91 | 4024.22 | 4025.91 | 19.34 | 77860.37 | 4025.04 2014-06-05 08:49:00 | 4025.93 | 4027.52 | 4025.93 | 4027.00 | 41.82 | 168398.47 | 4026.84 2014-06-05 08:50:00 | 4026.91 | 4026.91 | 4026.50 | 4026.52 | 8.88 | 35736.17 | 4026.61 2014-06-05 08:51:00 | 4026.54 | 4026.90 | 4026.52 | 4026.90 | 10.46 | 42114.53 | 4026.63 2014-06-05 08:52:00 | 4027.02 | 4028.02 | 4026.97 | 4027.05 | 58.66 | 236252.47 | 4027.28 2014-06-05 08:53:00 | 4027.05 | 4028.00 | 4026.00 | 4026.00 | 32.36 | 130335.09 | 4027.16 2014-06-05 08:54:00 | 4025.90 | 4027.79 | 4025.00 | 4025.34 | 107.39 | 432337.76 | 4025.98 2014-06-05 08:55:00 | 4025.34 | 4025.96 | 4024.94 | 4025.06 | 39.84 | 160360.16 | 4025.10 2014-06-05 08:56:00 | 4025.06 | 4025.06 | 4023.04 | 4024.45 | 17.02 | 68487.05 | 4024.63 2014-06-05 08:57:00 | 4024.47 | 4027.00 | 4024.47 | 4025.66 | 29.57 | 119054.22 | 4025.64 2014-06-05 08:58:00 | 4025.73 | 4027.00 | 4025.00 | 4027.00 | 19.50 | 78488.31 | 4025.87 2014-06-05 08:59:00 | 4025.72 | 4027.49 | 4025.20 | 4026.43 | 33.33 | 134190.74 | 4026.73 2014-06-05 09:00:00 | 4026.35 | 4028.28 | 4026.35 | 4028.28 | 42.46 | 171015.45 | 4027.49 2014-06-05 09:01:00 | 4028.17 | 4030.12 | 4028.17 | 4030.05 | 87.70 | 353349.65 | 4029.26 2014-06-05 09:02:00 | 4030.08 | 4031.50 | 4030.00 | 4031.19 | 49.50 | 199508.83 | 4030.64 2014-06-05 09:03:00 | 4031.17 | 4035.00 | 4031.15 | 4034.94 | 75.89 | 306100.18 | 4033.31 2014-06-05 09:04:00 | 4035.00 | 4036.00 | 4033.00 | 4033.09 | 113.55 | 458141.28 | 4034.71 2014-06-05 09:05:00 | 4034.78 | 4034.78 | 4030.10 | 4030.10 | 25.68 | 103534.35 | 4031.40 2014-06-05 09:06:00 | 4030.04 | 4030.05 | 4027.00 | 4027.12 | 94.27 | 379774.85 | 4028.80 2014-06-05 09:07:00 | 4027.13 | 4030.00 | 4027.00 | 4027.98 | 54.02 | 217611.40 | 4028.05 2014-06-05 09:08:00 | 4027.55 | 4027.55 | 4026.00 | 4026.91 | 42.34 | 170480.76 | 4026.57 2014-06-05 09:09:00 | 4026.89 | 4030.08 | 4026.07 | 4029.99 | 55.27 | 222664.59 | 4028.67 2014-06-05 09:10:00 | 4029.98 | 4030.22 | 4027.91 | 4029.00 | 50.76 | 204529.67 | 4029.03 2014-06-05 09:11:00 | 4029.00 | 4029.96 | 4028.00 | 4028.00 | 13.16 | 53008.72 | 4028.94 2014-06-05 09:12:00 | 4028.00 | 4029.00 | 4026.50 | 4028.02 | 32.91 | 132561.63 | 4027.76 2014-06-05 09:13:00 | 4028.03 | 4028.42 | 4028.03 | 4028.40 | 2.38 | 9607.35 | 4028.24 2014-06-05 09:14:00 | 4028.06 | 4029.00 | 4028.04 | 4028.73 | 6.02 | 24260.19 | 4028.59 2014-06-05 09:15:00 | 4028.79 | 4028.86 | 4028.06 | 4028.42 | 14.13 | 56917.48 | 4028.70 2014-06-05 09:16:00 | 4028.40 | 4028.85 | 4028.40 | 4028.83 | 5.93 | 23877.59 | 4028.61 2014-06-05 09:17:00 | 4028.85 | 4030.03 | 4028.00 | 4028.14 | 77.62 | 312725.62 | 4028.88 2014-06-05 09:18:00 | 4028.20 | 4029.40 | 4028.02 | 4028.37 | 10.08 | 40593.10 | 4028.69 2014-06-05 09:19:00 | 4028.02 | 4029.00 | 4028.02 | 4028.23 | 11.13 | 44818.55 | 4028.27 2014-06-05 09:20:00 | 4028.23 | 4030.00 | 4028.21 | 4029.10 | 39.24 | 158125.34 | 4029.29 2014-06-05 09:21:00 | 4029.96 | 4030.56 | 4028.80 | 4030.56 | 48.56 | 195657.52 | 4029.52 2014-06-05 09:22:00 | 4030.56 | 4033.00 | 4028.01 | 4033.00 | 75.88 | 305877.30 | 4031.23 2014-06-05 09:23:00 | 4033.00 | 4034.00 | 4032.96 | 4033.74 | 71.85 | 289790.11 | 4033.55 2014-06-05 09:24:00 | 4033.74 | 4039.00 | 4033.74 | 4039.00 | 85.23 | 343998.71 | 4036.36 2014-06-05 09:25:00 | 4038.92 | 4045.02 | 4036.73 | 4044.97 | 355.09 | 1434826.82 | 4040.80 2014-06-05 09:26:00 | 4045.93 | 4049.50 | 4040.10 | 4044.98 | 233.94 | 946537.09 | 4046.15 2014-06-05 09:27:00 | 4044.02 | 4044.02 | 4037.33 | 4039.00 | 167.67 | 677386.97 | 4040.05 2014-06-05 09:28:00 | 4039.00 | 4046.00 | 4038.97 | 4042.68 | 108.64 | 439176.68 | 4042.38 2014-06-05 09:29:00 | 4042.60 | 4042.98 | 4037.00 | 4038.00 | 122.00 | 492786.82 | 4039.17 2014-06-05 09:30:00 | 4037.98 | 4040.92 | 4036.00 | 4040.34 | 75.79 | 306071.34 | 4038.52 2014-06-05 09:31:00 | 4040.34 | 4041.00 | 4039.00 | 4040.34 | 60.31 | 243663.85 | 4040.12 2014-06-05 09:32:00 | 4039.97 | 4040.34 | 4035.89 | 4035.89 | 56.69 | 228890.58 | 4037.94 2014-06-05 09:33:00 | 4035.62 | 4038.00 | 4034.81 | 4034.96 | 151.26 | 610509.88 | 4036.24 2014-06-05 09:34:00 | 4034.94 | 4035.90 | 4032.62 | 4035.85 | 46.47 | 187475.47 | 4034.16 2014-06-05 09:35:00 | 4035.12 | 4039.05 | 4034.22 | 4038.00 | 64.85 | 261793.91 | 4036.67 2014-06-05 09:36:00 | 4037.98 | 4038.00 | 4035.20 | 4036.00 | 73.70 | 297469.34 | 4036.38 2014-06-05 09:37:00 | 4036.00 | 4039.00 | 4036.00 | 4039.00 | 38.99 | 157416.78 | 4037.05 2014-06-05 09:38:00 | 4038.90 | 4041.00 | 4038.59 | 4040.17 | 56.82 | 229522.19 | 4039.67 2014-06-05 09:39:00 | 4039.02 | 4039.50 | 4037.00 | 4037.00 | 38.81 | 156737.60 | 4038.38 2014-06-05 09:40:00 | 4036.23 | 4037.79 | 4035.16 | 4037.06 | 63.13 | 254816.88 | 4036.26 2014-06-05 09:41:00 | 4037.10 | 4038.88 | 4037.06 | 4038.88 | 14.68 | 59262.49 | 4037.78 2014-06-05 09:42:00 | 4036.44 | 4038.09 | 4035.18 | 4035.18 | 52.20 | 210695.62 | 4036.70 2014-06-05 09:43:00 | 4035.16 | 4035.18 | 4034.96 | 4035.04 | 26.51 | 106952.00 | 4035.01 2014-06-05 09:44:00 | 4035.24 | 4037.64 | 4035.24 | 4035.73 | 47.23 | 190640.53 | 4036.17 2014-06-05 09:45:00 | 4035.65 | 4038.00 | 4035.53 | 4038.00 | 28.93 | 116776.15 | 4036.93 2014-06-05 09:46:00 | 4037.47 | 4041.98 | 4037.47 | 4041.00 | 62.29 | 251670.02 | 4040.23 2014-06-05 09:47:00 | 4040.98 | 4042.00 | 4037.11 | 4038.72 | 57.65 | 232878.00 | 4039.79 2014-06-05 09:48:00 | 4038.72 | 4038.72 | 4037.10 | 4037.32 | 20.09 | 81102.49 | 4037.76 2014-06-05 09:49:00 | 4037.98 | 4038.44 | 4037.12 | 4038.44 | 12.45 | 50283.71 | 4037.55 2014-06-05 09:50:00 | 4037.49 | 4040.00 | 4037.49 | 4040.00 | 57.01 | 230264.20 | 4039.30 2014-06-05 09:51:00 | 4040.00 | 4043.00 | 4039.44 | 4043.00 | 40.13 | 162192.23 | 4041.37 2014-06-05 09:52:00 | 4042.07 | 4043.05 | 4040.02 | 4041.45 | 44.48 | 179787.67 | 4042.17 2014-06-05 09:53:00 | 4041.45 | 4044.15 | 4040.33 | 4044.01 | 66.97 | 270781.47 | 4043.45 2014-06-05 09:54:00 | 4043.92 | 4044.10 | 4042.17 | 4043.00 | 105.47 | 426458.15 | 4043.45 2014-06-05 09:55:00 | 4044.00 | 4047.51 | 4043.89 | 4046.21 | 173.44 | 701572.49 | 4045.00 2014-06-05 09:56:00 | 4046.21 | 4047.00 | 4042.00 | 4047.00 | 62.78 | 253945.03 | 4045.32 2014-06-05 09:57:00 | 4046.99 | 4047.20 | 4040.00 | 4044.03 | 62.60 | 253154.98 | 4044.27 2014-06-05 09:58:00 | 4044.26 | 4045.38 | 4041.47 | 4043.89 | 63.74 | 257713.03 | 4043.51 2014-06-05 09:59:00 | 4043.84 | 4043.84 | 4040.00 | 4043.22 | 53.10 | 214638.06 | 4042.00 2014-06-05 10:00:00 | 4043.20 | 4043.20 | 4038.73 | 4040.00 | 54.88 | 221701.89 | 4039.98 2014-06-05 10:01:00 | 4039.98 | 4040.77 | 4038.54 | 4038.67 | 48.15 | 194528.43 | 4039.71 2014-06-05 10:02:00 | 4038.67 | 4039.98 | 4035.07 | 4039.84 | 46.82 | 189082.87 | 4038.33 2014-06-05 10:03:00 | 4039.84 | 4040.00 | 4037.40 | 4038.15 | 127.55 | 515166.04 | 4039.00 2014-06-05 10:04:00 | 4038.96 | 4040.40 | 4038.17 | 4040.10 | 44.15 | 178356.59 | 4039.60 2014-06-05 10:05:00 | 4040.10 | 4040.10 | 4039.22 | 4039.22 | 6.81 | 27507.80 | 4039.32 2014-06-05 10:06:00 | 4039.24 | 4039.80 | 4038.00 | 4038.91 | 10.71 | 43240.90 | 4038.94 2014-06-05 10:07:00 | 4038.91 | 4039.94 | 4038.08 | 4039.03 | 13.59 | 54902.40 | 4039.02 2014-06-05 10:08:00 | 4039.90 | 4040.10 | 4039.05 | 4040.10 | 13.87 | 56026.36 | 4039.97 2014-06-05 10:09:00 | 4040.10 | 4042.00 | 4040.10 | 4041.89 | 25.70 | 103832.38 | 4040.80 2014-06-05 10:10:00 | 4041.91 | 4044.12 | 4036.10 | 4041.49 | 92.64 | 374191.63 | 4039.20 2014-06-05 10:11:00 | 4042.13 | 4045.06 | 4038.54 | 4042.14 | 62.67 | 253383.15 | 4043.26 2014-06-05 10:12:00 | 4042.12 | 4042.12 | 4040.17 | 4041.16 | 39.71 | 160451.69 | 4041.10 2014-06-05 10:13:00 | 4041.97 | 4042.02 | 4040.96 | 4041.53 | 18.56 | 74990.02 | 4041.28 2014-06-05 10:14:00 | 4040.12 | 4040.13 | 4036.98 | 4036.99 | 71.64 | 289317.66 | 4038.44 2014-06-05 10:15:00 | 4037.00 | 4037.63 | 4036.13 | 4037.41 | 22.19 | 89587.46 | 4037.29 2014-06-05 10:16:00 | 4036.19 | 4037.50 | 4036.10 | 4036.82 | 15.24 | 61534.10 | 4036.88 2014-06-05 10:17:00 | 4036.82 | 4036.82 | 4030.01 | 4032.57 | 78.70 | 317420.45 | 4033.50 2014-06-05 10:18:00 | 4032.00 | 4035.00 | 4031.00 | 4034.20 | 44.47 | 179366.88 | 4033.44 2014-06-05 10:19:00 | 4034.20 | 4034.34 | 4030.01 | 4034.34 | 21.59 | 87090.04 | 4033.25 2014-06-05 10:20:00 | 4034.36 | 4037.27 | 4032.10 | 4037.27 | 47.00 | 189654.38 | 4035.20 2014-06-05 10:21:00 | 4037.37 | 4039.34 | 4034.02 | 4036.39 | 20.03 | 80861.80 | 4037.84 2014-06-05 10:22:00 | 4036.34 | 4038.96 | 4034.28 | 4038.96 | 39.66 | 160041.32 | 4035.13 2014-06-05 10:23:00 | 4035.72 | 4038.54 | 4035.00 | 4038.02 | 49.17 | 198523.80 | 4037.17 2014-06-05 10:24:00 | 4038.02 | 4039.34 | 4037.06 | 4038.22 | 29.58 | 119464.20 | 4038.14 2014-06-05 10:25:00 | 4038.22 | 4040.00 | 4038.14 | 4039.99 | 48.14 | 194436.82 | 4038.90 2014-06-05 10:26:00 | 4039.96 | 4040.31 | 4038.99 | 4040.31 | 21.04 | 84983.68 | 4039.53 2014-06-05 10:27:00 | 4039.91 | 4040.27 | 4037.07 | 4037.07 | 16.30 | 65840.92 | 4039.32 2014-06-05 10:28:00 | 4037.12 | 4038.53 | 4034.94 | 4034.94 | 50.61 | 204255.32 | 4036.19 2014-06-05 10:29:00 | 4036.89 | 4037.55 | 4032.86 | 4032.86 | 39.53 | 159461.25 | 4034.44 2014-06-05 10:30:00 | 4032.91 | 4032.91 | 4028.43 | 4029.92 | 115.32 | 464833.41 | 4030.78 2014-06-05 10:31:00 | 4029.58 | 4032.51 | 4029.04 | 4032.14 | 30.96 | 124790.27 | 4030.82 2014-06-05 10:32:00 | 4032.12 | 4035.02 | 4031.26 | 4035.02 | 21.15 | 85348.50 | 4034.63 2014-06-05 10:33:00 | 4035.90 | 4037.50 | 4034.39 | 4035.83 | 50.50 | 203828.46 | 4036.37 2014-06-05 10:34:00 | 4034.25 | 4036.72 | 4034.20 | 4036.70 | 53.86 | 217340.36 | 4035.36 2014-06-05 10:35:00 | 4035.95 | 4035.95 | 4034.00 | 4034.00 | 2.06 | 8311.02 | 4034.48 2014-06-05 10:36:00 | 4032.10 | 4034.03 | 4032.10 | 4034.03 | 18.16 | 73244.98 | 4032.87 2014-06-05 10:37:00 | 4034.08 | 4036.98 | 4034.08 | 4036.88 | 24.56 | 99109.52 | 4035.90 2014-06-05 10:38:00 | 4036.50 | 4036.95 | 4034.22 | 4035.02 | 36.15 | 145907.16 | 4035.94 2014-06-05 10:39:00 | 4035.86 | 4035.86 | 4035.07 | 4035.75 | 15.36 | 61999.91 | 4035.66 2014-06-05 10:40:00 | 4035.75 | 4035.99 | 4035.74 | 4035.92 | 12.20 | 49224.07 | 4035.75 2014-06-05 10:41:00 | 4035.92 | 4036.00 | 4034.83 | 4036.00 | 32.36 | 130580.06 | 4035.60 2014-06-05 10:42:00 | 4036.05 | 4036.57 | 4035.98 | 4035.98 | 14.10 | 56907.63 | 4036.00 2014-06-05 10:43:00 | 4035.76 | 4035.76 | 4034.83 | 4035.46 | 9.20 | 37107.20 | 4035.58 2014-06-05 10:44:00 | 4035.44 | 4035.44 | 4032.52 | 4034.80 | 37.42 | 150992.21 | 4034.74 2014-06-05 10:45:00 | 4034.37 | 4034.97 | 4033.32 | 4034.90 | 22.56 | 91027.82 | 4034.21 2014-06-05 10:46:00 | 4034.90 | 4036.62 | 4033.44 | 4036.62 | 15.82 | 63843.26 | 4035.35 2014-06-05 10:47:00 | 4036.00 | 4036.48 | 4035.58 | 4036.07 | 3.97 | 16035.98 | 4036.24 2014-06-05 10:48:00 | 4036.11 | 4036.45 | 4035.78 | 4035.78 | 6.40 | 25818.66 | 4036.06 2014-06-05 10:49:00 | 4035.83 | 4035.85 | 4035.43 | 4035.43 | 4.05 | 16339.71 | 4035.49 2014-06-05 10:50:00 | 4035.00 | 4035.50 | 4034.70 | 4035.48 | 17.69 | 71390.05 | 4034.93 2014-06-05 10:51:00 | 4035.44 | 4036.00 | 4034.70 | 4034.92 | 10.48 | 42302.53 | 4034.96 2014-06-05 10:52:00 | 4035.06 | 4036.54 | 4032.30 | 4034.42 | 47.05 | 189790.51 | 4034.23 2014-06-05 10:53:00 | 4034.68 | 4034.68 | 4033.39 | 4034.56 | 27.50 | 110917.22 | 4034.09 2014-06-05 10:54:00 | 4034.56 | 4034.56 | 4034.00 | 4034.56 | 5.58 | 22491.33 | 4034.32 2014-06-05 10:55:00 | 4034.56 | 4036.68 | 4034.51 | 4034.85 | 45.83 | 184951.13 | 4035.50 2014-06-05 10:56:00 | 4034.98 | 4036.68 | 4034.98 | 4036.55 | 12.08 | 48746.45 | 4036.30 2014-06-05 10:57:00 | 4036.55 | 4037.99 | 4035.91 | 4036.34 | 66.15 | 267052.01 | 4037.19 2014-06-05 10:58:00 | 4037.08 | 4037.85 | 4036.46 | 4036.46 | 33.69 | 135983.44 | 4036.91 2014-06-05 10:59:00 | 4035.98 | 4035.98 | 4035.12 | 4035.98 | 2.43 | 9809.45 | 4035.15 2014-06-05 11:00:00 | 4035.96 | 4035.96 | 4035.14 | 4035.25 | 1.95 | 7885.92 | 4035.78 2014-06-05 11:01:00 | 4035.94 | 4035.94 | 4035.00 | 4035.02 | 12.32 | 49729.66 | 4035.19 2014-06-05 11:02:00 | 4035.02 | 4041.00 | 4032.00 | 4034.05 | 123.04 | 496522.73 | 4035.46 2014-06-05 11:03:00 | 4033.97 | 4045.99 | 4033.88 | 4037.43 | 105.58 | 426483.58 | 4039.51 2014-06-05 11:04:00 | 4037.49 | 4038.00 | 4035.27 | 4035.98 | 62.92 | 253996.47 | 4037.01 2014-06-05 11:05:00 | 4035.94 | 4037.16 | 4035.92 | 4036.98 | 18.40 | 74248.16 | 4036.10 2014-06-05 11:06:00 | 4037.09 | 4038.09 | 4037.09 | 4038.01 | 5.99 | 24171.52 | 4038.01 2014-06-05 11:07:00 | 4038.82 | 4038.82 | 4037.00 | 4038.20 | 61.03 | 246442.06 | 4038.11 2014-06-05 11:08:00 | 4038.16 | 4041.00 | 4038.15 | 4039.15 | 58.59 | 236675.69 | 4039.52 2014-06-05 11:09:00 | 4039.84 | 4042.00 | 4039.05 | 4041.98 | 35.16 | 142033.82 | 4040.10 2014-06-05 11:10:00 | 4041.98 | 4044.99 | 4041.98 | 4043.30 | 36.21 | 146401.50 | 4043.57 2014-06-05 11:11:00 | 4043.30 | 4043.74 | 4040.00 | 4040.00 | 58.28 | 235571.14 | 4041.92 2014-06-05 11:12:00 | 4040.77 | 4042.13 | 4039.20 | 4042.13 | 35.00 | 141409.43 | 4040.38 2014-06-05 11:13:00 | 4042.13 | 4044.00 | 4041.21 | 4043.18 | 17.49 | 70719.40 | 4042.96 2014-06-05 11:14:00 | 4042.00 | 4042.76 | 4040.87 | 4042.03 | 47.69 | 192763.06 | 4041.92 2014-06-05 11:15:00 | 4042.90 | 4045.50 | 4042.06 | 4044.05 | 96.60 | 390700.87 | 4044.36 2014-06-05 11:16:00 | 4044.98 | 4050.01 | 4044.98 | 4049.99 | 175.21 | 709210.94 | 4047.73 2014-06-05 11:17:00 | 4049.99 | 4054.00 | 4049.97 | 4050.03 | 130.73 | 529682.01 | 4051.66 2014-06-05 11:18:00 | 4052.01 | 4054.98 | 4052.00 | 4053.94 | 100.24 | 406343.61 | 4053.59 2014-06-05 11:19:00 | 4052.49 | 4055.00 | 4050.05 | 4052.01 | 89.56 | 363013.82 | 4053.17 2014-06-05 11:20:00 | 4053.00 | 4053.92 | 4050.83 | 4052.10 | 57.95 | 234807.83 | 4051.90 2014-06-05 11:21:00 | 4052.18 | 4053.65 | 4046.00 | 4047.00 | 108.64 | 439913.68 | 4049.47 2014-06-05 11:22:00 | 4048.00 | 4051.79 | 4046.00 | 4050.09 | 52.50 | 212618.69 | 4049.57 2014-06-05 11:23:00 | 4051.00 | 4051.00 | 4049.00 | 4049.00 | 70.35 | 284892.33 | 4049.70 2014-06-05 11:24:00 | 4048.96 | 4048.96 | 4042.00 | 4044.77 | 48.21 | 195022.66 | 4045.19 2014-06-05 11:25:00 | 4044.05 | 4046.20 | 4044.00 | 4046.20 | 68.14 | 275642.47 | 4045.42 2014-06-05 11:26:00 | 4046.16 | 4046.16 | 4043.00 | 4043.02 | 61.70 | 249548.85 | 4044.42 2014-06-05 11:27:00 | 4043.02 | 4048.00 | 4043.00 | 4048.00 | 40.23 | 162715.90 | 4045.04 2014-06-05 11:28:00 | 4046.49 | 4047.86 | 4043.02 | 4044.67 | 51.14 | 206825.03 | 4044.61 2014-06-05 11:29:00 | 4044.67 | 4047.71 | 4044.64 | 4047.00 | 63.02 | 254959.26 | 4046.01 2014-06-05 11:30:00 | 4046.96 | 4047.96 | 4046.78 | 4046.96 | 38.02 | 153846.52 | 4047.00 2014-06-05 11:31:00 | 4046.94 | 4046.96 | 4045.96 | 4045.96 | 10.25 | 41467.54 | 4046.80 2014-06-05 11:32:00 | 4045.96 | 4045.96 | 4043.00 | 4044.96 | 71.01 | 287180.60 | 4044.34 2014-06-05 11:33:00 | 4043.10 | 4044.58 | 4039.10 | 4040.98 | 109.17 | 441221.34 | 4041.52 2014-06-05 11:34:00 | 4040.97 | 4042.00 | 4038.03 | 4042.00 | 69.87 | 282246.36 | 4039.71 2014-06-05 11:35:00 | 4042.00 | 4044.00 | 4040.36 | 4043.04 | 65.35 | 264153.98 | 4042.39 2014-06-05 11:36:00 | 4043.04 | 4044.61 | 4042.07 | 4043.24 | 76.97 | 311261.15 | 4043.88 2014-06-05 11:37:00 | 4043.05 | 4045.32 | 4043.05 | 4044.95 | 49.72 | 201079.06 | 4044.31 2014-06-05 11:38:00 | 4044.14 | 4044.14 | 4042.02 | 4042.08 | 17.73 | 71696.78 | 4043.36 2014-06-05 11:39:00 | 4042.08 | 4042.58 | 4038.82 | 4038.82 | 33.60 | 135751.27 | 4040.82 2014-06-05 11:40:00 | 4038.82 | 4039.00 | 4038.00 | 4038.50 | 22.13 | 89351.08 | 4038.28 2014-06-05 11:41:00 | 4037.96 | 4041.00 | 4037.96 | 4041.00 | 51.30 | 207212.45 | 4039.47 2014-06-05 11:42:00 | 4041.02 | 4041.78 | 4040.00 | 4040.02 | 40.22 | 162532.97 | 4040.70 2014-06-05 11:43:00 | 4040.00 | 4041.00 | 4039.00 | 4039.90 | 42.64 | 172273.04 | 4040.17 2014-06-05 11:44:00 | 4039.84 | 4043.98 | 4039.84 | 4042.22 | 17.60 | 71107.36 | 4040.88 2014-06-05 11:45:00 | 4042.31 | 4043.80 | 4041.00 | 4043.50 | 36.48 | 147445.32 | 4041.81 2014-06-05 11:46:00 | 4042.84 | 4044.97 | 4040.00 | 4043.25 | 70.42 | 284758.20 | 4043.60 2014-06-05 11:47:00 | 4042.00 | 4042.00 | 4040.40 | 4041.03 | 33.73 | 136333.20 | 4041.42 2014-06-05 11:48:00 | 4041.90 | 4041.92 | 4040.94 | 4041.00 | 19.99 | 80762.51 | 4041.16 2014-06-05 11:49:00 | 4041.00 | 4042.99 | 4041.00 | 4042.00 | 28.81 | 116436.67 | 4042.10 2014-06-05 11:50:00 | 4042.00 | 4042.50 | 4041.16 | 4042.13 | 13.03 | 52653.91 | 4041.91 2014-06-05 11:51:00 | 4042.00 | 4042.96 | 4041.00 | 4042.96 | 30.88 | 124803.09 | 4041.94 2014-06-05 11:52:00 | 4042.40 | 4045.00 | 4042.40 | 4044.20 | 58.00 | 234548.38 | 4043.73 2014-06-05 11:53:00 | 4044.20 | 4045.01 | 4043.22 | 4045.00 | 49.31 | 199403.74 | 4044.04 2014-06-05 11:54:00 | 4043.76 | 4050.00 | 4043.76 | 4050.00 | 92.98 | 376481.41 | 4049.06 2014-06-05 11:55:00 | 4050.89 | 4051.98 | 4045.00 | 4047.87 | 55.26 | 223777.78 | 4049.91 2014-06-05 11:56:00 | 4048.65 | 4050.00 | 4046.16 | 4047.49 | 46.58 | 188578.32 | 4048.57 2014-06-05 11:57:00 | 4048.47 | 4049.47 | 4047.76 | 4048.98 | 39.86 | 161368.48 | 4048.69 2014-06-05 11:58:00 | 4048.99 | 4048.99 | 4046.18 | 4047.27 | 44.43 | 179838.37 | 4047.41 2014-06-05 11:59:00 | 4046.55 | 4048.79 | 4046.50 | 4048.58 | 37.63 | 152295.75 | 4047.40 2014-06-05 12:00:00 | 4047.75 | 4050.23 | 4047.75 | 4048.65 | 39.29 | 159098.23 | 4049.43 2014-06-05 12:01:00 | 4048.65 | 4052.95 | 4048.65 | 4052.95 | 45.11 | 182761.50 | 4051.37 2014-06-05 12:02:00 | 4052.95 | 4059.00 | 4052.47 | 4058.98 | 157.76 | 639818.98 | 4055.62 2014-06-05 12:03:00 | 4058.98 | 4059.88 | 4055.00 | 4057.54 | 149.72 | 607643.29 | 4058.48 2014-06-05 12:04:00 | 4058.32 | 4064.88 | 4057.07 | 4062.04 | 169.95 | 690141.83 | 4060.85 2014-06-05 12:05:00 | 4062.04 | 4080.00 | 4062.00 | 4071.03 | 389.84 | 1587045.15 | 4070.97 2014-06-05 12:06:00 | 4071.08 | 4082.64 | 4071.08 | 4080.14 | 279.92 | 1141053.68 | 4076.39 2014-06-05 12:07:00 | 4080.62 | 4085.02 | 4080.16 | 4084.91 | 304.51 | 1243583.34 | 4083.84 2014-06-05 12:08:00 | 4082.21 | 4085.00 | 4077.90 | 4081.00 | 225.67 | 920955.95 | 4080.99 2014-06-05 12:09:00 | 4080.09 | 4087.00 | 4080.09 | 4084.09 | 308.81 | 1261455.86 | 4084.85 2014-06-05 12:10:00 | 4084.09 | 4089.79 | 4084.09 | 4088.00 | 235.26 | 961527.55 | 4087.14 2014-06-05 12:11:00 | 4088.00 | 4090.00 | 4085.00 | 4088.00 | 191.63 | 783348.50 | 4087.73 2014-06-05 12:12:00 | 4087.04 | 4089.99 | 4083.00 | 4084.98 | 348.11 | 1422634.10 | 4086.74 2014-06-05 12:13:00 | 4084.98 | 4087.95 | 4081.00 | 4082.12 | 197.09 | 804975.75 | 4084.39 2014-06-05 12:14:00 | 4082.12 | 4083.05 | 4076.56 | 4079.91 | 95.01 | 387688.35 | 4080.33 2014-06-05 12:15:00 | 4079.91 | 4084.00 | 4079.00 | 4082.00 | 136.76 | 558131.26 | 4080.95 2014-06-05 12:16:00 | 4081.90 | 4082.14 | 4079.98 | 4081.98 | 79.75 | 325447.01 | 4080.94 2014-06-05 12:17:00 | 4081.08 | 4087.80 | 4081.08 | 4087.00 | 149.43 | 610456.55 | 4085.26 2014-06-05 12:18:00 | 4087.80 | 4094.00 | 4087.06 | 4093.90 | 238.39 | 975035.51 | 4090.15 2014-06-05 12:19:00 | 4093.90 | 4097.00 | 4089.95 | 4089.95 | 397.59 | 1627880.15 | 4094.35 2014-06-05 12:20:00 | 4089.00 | 4089.36 | 4084.95 | 4088.14 | 167.28 | 683547.29 | 4086.22 2014-06-05 12:21:00 | 4087.10 | 4094.80 | 4087.05 | 4093.98 | 161.11 | 659073.53 | 4090.85 2014-06-05 12:22:00 | 4093.98 | 4093.98 | 4086.10 | 4087.85 | 192.60 | 787712.78 | 4089.91 2014-06-05 12:23:00 | 4087.82 | 4089.98 | 4083.00 | 4086.13 | 196.06 | 800971.76 | 4085.34 2014-06-05 12:24:00 | 4086.06 | 4087.64 | 4083.00 | 4083.12 | 95.65 | 390781.35 | 4085.36 2014-06-05 12:25:00 | 4083.12 | 4084.70 | 4081.22 | 4083.00 | 102.21 | 417322.74 | 4082.83 2014-06-05 12:26:00 | 4083.25 | 4090.00 | 4083.00 | 4090.00 | 110.17 | 450336.00 | 4087.65 2014-06-05 12:27:00 | 4090.05 | 4095.02 | 4090.05 | 4093.77 | 154.50 | 632409.53 | 4093.35 2014-06-05 12:28:00 | 4092.16 | 4096.00 | 4092.00 | 4093.00 | 132.74 | 543397.54 | 4093.82 2014-06-05 12:29:00 | 4094.04 | 4094.04 | 4090.00 | 4092.72 | 131.25 | 536991.91 | 4091.43 2014-06-05 12:30:00 | 4091.86 | 4094.93 | 4090.00 | 4094.03 | 173.08 | 708287.55 | 4092.37 2014-06-05 12:31:00 | 4094.03 | 4097.00 | 4092.83 | 4093.98 | 115.79 | 474142.09 | 4094.88 2014-06-05 12:32:00 | 4093.96 | 4093.96 | 4090.00 | 4090.00 | 184.75 | 755794.15 | 4090.92 2014-06-05 12:33:00 | 4090.00 | 4090.00 | 4086.60 | 4086.60 | 48.50 | 198272.05 | 4088.17 2014-06-05 12:34:00 | 4086.60 | 4091.00 | 4086.00 | 4090.07 | 102.55 | 419352.27 | 4089.45 2014-06-05 12:35:00 | 4090.16 | 4091.97 | 4088.00 | 4088.00 | 89.89 | 367648.45 | 4089.94 2014-06-05 12:36:00 | 4088.00 | 4089.59 | 4085.02 | 4087.68 | 97.54 | 398677.73 | 4087.20 2014-06-05 12:37:00 | 4086.44 | 4088.00 | 4086.42 | 4087.06 | 36.06 | 147380.10 | 4087.19 2014-06-05 12:38:00 | 4087.10 | 4090.00 | 4086.00 | 4088.96 | 79.70 | 325819.78 | 4088.23 2014-06-05 12:39:00 | 4088.90 | 4088.90 | 4075.00 | 4077.97 | 153.42 | 626410.26 | 4082.87 2014-06-05 12:40:00 | 4077.97 | 4080.40 | 4075.10 | 4080.13 | 125.46 | 511824.83 | 4079.52 2014-06-05 12:41:00 | 4080.00 | 4080.13 | 4077.15 | 4078.83 | 86.18 | 351506.08 | 4078.79 2014-06-05 12:42:00 | 4078.80 | 4079.68 | 4076.98 | 4076.98 | 78.01 | 318149.26 | 4078.21 2014-06-05 12:43:00 | 4076.96 | 4080.10 | 4076.00 | 4079.88 | 59.95 | 244519.17 | 4078.45 2014-06-05 12:44:00 | 4079.00 | 4080.00 | 4078.62 | 4079.83 | 78.20 | 318976.66 | 4079.14 2014-06-05 12:45:00 | 4079.80 | 4083.67 | 4078.80 | 4082.21 | 72.84 | 297299.77 | 4081.49 2014-06-05 12:46:00 | 4082.24 | 4088.95 | 4082.24 | 4088.90 | 103.36 | 422352.35 | 4086.19 2014-06-05 12:47:00 | 4088.74 | 4091.00 | 4085.00 | 4086.02 | 67.74 | 276944.38 | 4088.16 2014-06-05 12:48:00 | 4088.00 | 4092.90 | 4087.00 | 4090.12 | 101.62 | 415603.17 | 4089.78 2014-06-05 12:49:00 | 4091.72 | 4092.00 | 4086.02 | 4086.02 | 117.31 | 479777.60 | 4089.72 2014-06-05 12:50:00 | 4086.92 | 4088.00 | 4086.00 | 4086.17 | 46.07 | 188289.23 | 4086.94 2014-06-05 12:51:00 | 4087.45 | 4087.45 | 4085.09 | 4085.09 | 25.01 | 102198.98 | 4086.16 2014-06-05 12:52:00 | 4085.07 | 4086.00 | 4084.00 | 4085.19 | 45.56 | 186097.58 | 4085.12 2014-06-05 12:53:00 | 4085.19 | 4087.48 | 4084.81 | 4084.81 | 82.49 | 337021.48 | 4085.80 2014-06-05 12:54:00 | 4084.81 | 4085.95 | 4083.72 | 4085.36 | 50.18 | 204950.53 | 4084.71 2014-06-05 12:55:00 | 4084.40 | 4085.71 | 4081.00 | 4082.86 | 41.16 | 168080.40 | 4083.39 2014-06-05 12:56:00 | 4082.86 | 4083.02 | 4079.36 | 4082.00 | 74.46 | 303821.36 | 4080.55 2014-06-05 12:57:00 | 4082.96 | 4087.00 | 4080.38 | 4085.18 | 87.45 | 357032.39 | 4082.75 2014-06-05 12:58:00 | 4085.25 | 4087.00 | 4083.30 | 4085.00 | 83.16 | 339758.18 | 4085.74 2014-06-05 12:59:00 | 4085.08 | 4085.53 | 4083.92 | 4083.92 | 29.14 | 119033.51 | 4085.02 2014-06-05 13:00:00 | 4083.14 | 4090.00 | 4083.02 | 4089.02 | 154.88 | 632894.91 | 4086.49 2014-06-05 13:01:00 | 4089.94 | 4095.12 | 4089.03 | 4095.08 | 193.48 | 792108.73 | 4094.11 2014-06-05 13:02:00 | 4095.08 | 4106.72 | 4095.02 | 4105.00 | 578.06 | 2370527.57 | 4100.83 2014-06-05 13:03:00 | 4103.00 | 4108.00 | 4092.00 | 4105.07 | 257.08 | 1054266.94 | 4100.93 2014-06-05 13:04:00 | 4107.71 | 4127.88 | 4105.00 | 4125.02 | 538.88 | 2217634.70 | 4115.28 2014-06-05 13:05:00 | 4125.00 | 4125.02 | 4111.03 | 4122.91 | 332.93 | 1371091.59 | 4118.26 2014-06-05 13:06:00 | 4122.91 | 4135.88 | 4122.91 | 4132.02 | 456.74 | 1886713.47 | 4130.84 2014-06-05 13:07:00 | 4132.02 | 4136.13 | 4123.00 | 4131.98 | 367.79 | 1519677.46 | 4131.93 2014-06-05 13:08:00 | 4135.00 | 4135.87 | 4125.00 | 4126.11 | 246.69 | 1019077.58 | 4131.02 2014-06-05 13:09:00 | 4126.11 | 4134.79 | 4125.00 | 4126.03 | 144.53 | 596653.32 | 4128.37 2014-06-05 13:10:00 | 4126.03 | 4135.03 | 4125.00 | 4135.03 | 191.97 | 792978.47 | 4130.70 2014-06-05 13:11:00 | 4135.05 | 4140.00 | 4133.00 | 4139.97 | 396.73 | 1641239.10 | 4136.93 2014-06-05 13:12:00 | 4139.97 | 4144.98 | 4137.98 | 4143.00 | 220.69 | 914215.68 | 4142.48 2014-06-05 13:13:00 | 4142.98 | 4146.00 | 4140.00 | 4140.93 | 281.55 | 1166675.08 | 4143.80 2014-06-05 13:14:00 | 4135.85 | 4139.99 | 4130.99 | 4131.07 | 183.90 | 760345.61 | 4134.58 2014-06-05 13:15:00 | 4131.30 | 4142.00 | 4131.07 | 4139.90 | 233.57 | 966499.39 | 4137.89 2014-06-05 13:16:00 | 4139.90 | 4145.00 | 4136.55 | 4140.24 | 168.04 | 696036.29 | 4142.04 2014-06-05 13:17:00 | 4140.24 | 4141.90 | 4136.00 | 4137.02 | 115.98 | 480019.07 | 4138.81 2014-06-05 13:18:00 | 4137.01 | 4140.02 | 4135.00 | 4135.00 | 93.24 | 385789.51 | 4137.64 2014-06-05 13:19:00 | 4135.30 | 4135.30 | 4125.00 | 4125.93 | 183.14 | 756488.97 | 4130.61 2014-06-05 13:20:00 | 4125.02 | 4125.84 | 4118.00 | 4124.99 | 425.85 | 1754673.32 | 4120.43 2014-06-05 13:21:00 | 4124.97 | 4128.10 | 4120.01 | 4125.01 | 243.81 | 1005617.39 | 4124.56 2014-06-05 13:22:00 | 4125.01 | 4129.99 | 4123.20 | 4128.59 | 150.66 | 621693.14 | 4126.52 2014-06-05 13:23:00 | 4128.59 | 4135.00 | 4126.16 | 4128.64 | 240.92 | 995082.28 | 4130.33 2014-06-05 13:24:00 | 4128.64 | 4131.60 | 4126.16 | 4129.02 | 63.30 | 261357.69 | 4128.81 2014-06-05 13:25:00 | 4129.90 | 4129.90 | 4124.96 | 4125.02 | 99.59 | 410999.92 | 4126.92 2014-06-05 13:26:00 | 4125.01 | 4126.99 | 4125.01 | 4125.30 | 109.89 | 453357.82 | 4125.60 2014-06-05 13:27:00 | 4126.04 | 4127.00 | 4120.00 | 4120.24 | 157.16 | 648000.66 | 4123.14 2014-06-05 13:28:00 | 4120.26 | 4121.05 | 4115.76 | 4119.90 | 115.75 | 476758.93 | 4119.05 2014-06-05 13:29:00 | 4119.89 | 4125.98 | 4116.01 | 4122.03 | 126.10 | 519797.18 | 4122.23 2014-06-05 13:30:00 | 4123.88 | 4127.00 | 4122.10 | 4125.07 | 213.32 | 879897.02 | 4124.70 2014-06-05 13:31:00 | 4125.00 | 4129.99 | 4124.00 | 4124.28 | 119.40 | 492623.06 | 4125.86 2014-06-05 13:32:00 | 4124.95 | 4129.63 | 4124.95 | 4127.83 | 88.02 | 363213.72 | 4126.30 2014-06-05 13:33:00 | 4127.81 | 4129.98 | 4125.02 | 4125.20 | 154.37 | 637228.42 | 4127.82 2014-06-05 13:34:00 | 4126.34 | 4128.10 | 4123.02 | 4124.03 | 81.96 | 338100.35 | 4125.14 2014-06-05 13:35:00 | 4123.02 | 4127.00 | 4120.42 | 4126.89 | 135.09 | 557038.06 | 4123.34 2014-06-05 13:36:00 | 4125.12 | 4126.80 | 4120.00 | 4121.97 | 89.84 | 370466.13 | 4123.76 2014-06-05 13:37:00 | 4121.93 | 4126.33 | 4121.14 | 4125.04 | 74.10 | 305585.54 | 4124.18 2014-06-05 13:38:00 | 4125.04 | 4128.00 | 4124.00 | 4125.84 | 96.39 | 397660.21 | 4125.66 2014-06-05 13:39:00 | 4125.07 | 4126.88 | 4123.85 | 4125.57 | 56.39 | 232592.27 | 4124.85 2014-06-05 13:40:00 | 4125.54 | 4126.80 | 4124.00 | 4124.15 | 76.89 | 317190.61 | 4125.14 2014-06-05 13:41:00 | 4125.00 | 4125.17 | 4122.00 | 4125.00 | 42.12 | 173695.78 | 4123.93 2014-06-05 13:42:00 | 4124.12 | 4126.30 | 4122.08 | 4126.30 | 92.81 | 382812.06 | 4124.69 2014-06-05 13:43:00 | 4126.31 | 4134.97 | 4126.31 | 4131.98 | 260.92 | 1077515.66 | 4129.62 2014-06-05 13:44:00 | 4131.98 | 4132.06 | 4124.00 | 4126.66 | 135.29 | 558563.62 | 4128.67 2014-06-05 13:45:00 | 4126.66 | 4129.99 | 4126.36 | 4127.31 | 132.69 | 547797.47 | 4128.31 2014-06-05 13:46:00 | 4127.34 | 4128.00 | 4122.98 | 4122.98 | 110.59 | 456319.10 | 4126.26 2014-06-05 13:47:00 | 4122.96 | 4126.96 | 4122.01 | 4126.00 | 141.87 | 585079.96 | 4124.00 2014-06-05 13:48:00 | 4126.00 | 4128.28 | 4126.00 | 4128.28 | 102.19 | 421780.08 | 4127.37 2014-06-05 13:49:00 | 4128.32 | 4128.50 | 4126.39 | 4128.50 | 78.95 | 325915.81 | 4128.02 2014-06-05 13:50:00 | 4126.98 | 4128.00 | 4126.00 | 4128.00 | 89.87 | 370841.74 | 4126.65 2014-06-05 13:51:00 | 4129.54 | 4138.80 | 4128.10 | 4134.50 | 130.18 | 538002.70 | 4132.86 2014-06-05 13:52:00 | 4134.50 | 4136.88 | 4130.98 | 4132.10 | 201.58 | 833441.08 | 4134.65 2014-06-05 13:53:00 | 4132.45 | 4135.00 | 4128.47 | 4130.00 | 136.96 | 565851.01 | 4131.42 2014-06-05 13:54:00 | 4130.99 | 4131.00 | 4128.47 | 4130.00 | 179.54 | 741499.12 | 4130.02 2014-06-05 13:55:00 | 4129.98 | 4131.00 | 4128.55 | 4130.18 | 80.99 | 334495.03 | 4129.87 2014-06-05 13:56:00 | 4130.86 | 4131.00 | 4128.42 | 4128.42 | 74.26 | 306658.93 | 4129.64 2014-06-05 13:57:00 | 4128.20 | 4128.52 | 4126.62 | 4128.03 | 187.74 | 774939.59 | 4127.64 2014-06-05 13:58:00 | 4128.12 | 4129.88 | 4126.70 | 4127.98 | 54.99 | 226970.14 | 4127.78 2014-06-05 13:59:00 | 4127.02 | 4134.80 | 4126.70 | 4133.00 | 143.49 | 592682.48 | 4130.51 2014-06-05 14:00:00 | 4134.80 | 4144.00 | 4134.79 | 4144.00 | 227.75 | 942592.25 | 4138.77 2014-06-05 14:01:00 | 4144.00 | 4157.00 | 4144.00 | 4153.09 | 504.28 | 2092946.67 | 4150.39 2014-06-05 14:02:00 | 4153.11 | 4160.00 | 4150.00 | 4150.02 | 338.04 | 1404210.93 | 4153.98 2014-06-05 14:03:00 | 4150.02 | 4150.02 | 4135.00 | 4139.92 | 276.78 | 1146841.65 | 4143.45 2014-06-05 14:04:00 | 4139.92 | 4141.88 | 4131.00 | 4139.51 | 254.56 | 1053584.39 | 4138.80 2014-06-05 14:05:00 | 4139.51 | 4141.83 | 4131.20 | 4138.00 | 167.13 | 691455.34 | 4137.33 2014-06-05 14:06:00 | 4138.00 | 4142.00 | 4137.15 | 4139.96 | 173.55 | 718563.32 | 4140.38 2014-06-05 14:07:00 | 4139.96 | 4139.96 | 4137.00 | 4137.00 | 53.91 | 223052.62 | 4137.73 2014-06-05 14:08:00 | 4136.94 | 4138.71 | 4130.00 | 4135.00 | 287.60 | 1188684.11 | 4133.12 2014-06-05 14:09:00 | 4134.99 | 4134.99 | 4123.13 | 4127.07 | 252.29 | 1041935.58 | 4129.91 2014-06-05 14:10:00 | 4127.04 | 4132.00 | 4126.30 | 4129.97 | 112.19 | 463372.33 | 4130.17 2014-06-05 14:11:00 | 4129.96 | 4131.92 | 4127.84 | 4129.98 | 118.54 | 489523.99 | 4129.68 2014-06-05 14:12:00 | 4129.98 | 4130.96 | 4127.87 | 4128.89 | 52.74 | 217797.04 | 4129.56 2014-06-05 14:13:00 | 4128.89 | 4128.89 | 4125.30 | 4127.72 | 70.54 | 291142.98 | 4127.29 2014-06-05 14:14:00 | 4127.72 | 4128.50 | 4126.02 | 4127.60 | 56.21 | 232000.27 | 4127.46 2014-06-05 14:15:00 | 4127.56 | 4135.16 | 4126.02 | 4134.11 | 196.68 | 812360.04 | 4130.45 2014-06-05 14:16:00 | 4134.11 | 4138.00 | 4131.96 | 4137.83 | 247.47 | 1023107.99 | 4134.32 2014-06-05 14:17:00 | 4137.81 | 4137.83 | 4132.96 | 4134.43 | 133.14 | 550582.31 | 4135.33 2014-06-05 14:18:00 | 4135.60 | 4138.50 | 4130.00 | 4138.50 | 72.29 | 298923.20 | 4135.28 2014-06-05 14:19:00 | 4138.50 | 4142.96 | 4137.30 | 4138.97 | 285.65 | 1182575.08 | 4139.97 2014-06-05 14:20:00 | 4138.95 | 4140.00 | 4135.95 | 4136.95 | 117.53 | 486398.84 | 4138.37 2014-06-05 14:21:00 | 4137.00 | 4139.98 | 4136.95 | 4138.92 | 113.45 | 469507.36 | 4138.34 2014-06-05 14:22:00 | 4138.90 | 4138.90 | 4135.00 | 4136.00 | 80.36 | 332428.41 | 4136.48 2014-06-05 14:23:00 | 4135.86 | 4137.52 | 4133.01 | 4133.30 | 147.39 | 609409.82 | 4134.68 2014-06-05 14:24:00 | 4133.18 | 4136.03 | 4133.16 | 4136.03 | 70.24 | 290453.49 | 4135.16 2014-06-05 14:25:00 | 4136.03 | 4138.00 | 4135.00 | 4135.00 | 76.06 | 314632.18 | 4136.69 2014-06-05 14:26:00 | 4134.04 | 4135.95 | 4134.00 | 4135.02 | 47.24 | 195317.36 | 4135.01 2014-06-05 14:27:00 | 4135.02 | 4135.12 | 4131.93 | 4131.93 | 132.26 | 546724.27 | 4133.86 2014-06-05 14:28:00 | 4131.30 | 4134.90 | 4131.00 | 4133.49 | 88.11 | 364130.60 | 4132.68 2014-06-05 14:29:00 | 4134.73 | 4135.00 | 4133.00 | 4133.79 | 53.45 | 220967.94 | 4134.11 2014-06-05 14:30:00 | 4133.82 | 4135.00 | 4131.00 | 4131.02 | 108.35 | 447817.22 | 4132.91 2014-06-05 14:31:00 | 4131.02 | 4132.72 | 4128.00 | 4128.00 | 123.43 | 509692.84 | 4129.34 2014-06-05 14:32:00 | 4127.02 | 4127.90 | 4125.63 | 4127.00 | 96.10 | 396582.26 | 4126.81 2014-06-05 14:33:00 | 4127.02 | 4129.50 | 4125.60 | 4126.91 | 90.18 | 372158.97 | 4126.66 2014-06-05 14:34:00 | 4126.91 | 4126.95 | 4122.00 | 4125.07 | 210.72 | 869230.44 | 4125.05 2014-06-05 14:35:00 | 4125.98 | 4126.86 | 4120.66 | 4123.00 | 115.53 | 476379.89 | 4123.47 2014-06-05 14:36:00 | 4123.11 | 4126.96 | 4123.09 | 4125.89 | 133.60 | 551078.34 | 4124.87 2014-06-05 14:37:00 | 4125.91 | 4127.28 | 4122.00 | 4122.08 | 89.40 | 368724.33 | 4124.34 2014-06-05 14:38:00 | 4122.10 | 4123.66 | 4119.96 | 4120.04 | 219.05 | 902950.70 | 4122.22 2014-06-05 14:39:00 | 4122.52 | 4123.04 | 4120.04 | 4121.00 | 127.96 | 527469.92 | 4122.15 2014-06-05 14:40:00 | 4121.02 | 4121.02 | 4112.80 | 4116.02 | 113.57 | 467479.39 | 4116.26 2014-06-05 14:41:00 | 4115.97 | 4115.97 | 4104.79 | 4109.50 | 193.44 | 795215.02 | 4110.89 2014-06-05 14:42:00 | 4109.92 | 4110.00 | 4101.02 | 4108.87 | 179.73 | 738284.40 | 4107.65 2014-06-05 14:43:00 | 4109.00 | 4118.98 | 4105.01 | 4118.98 | 237.81 | 977566.89 | 4110.72 2014-06-05 14:44:00 | 4115.12 | 4118.82 | 4111.05 | 4112.97 | 182.52 | 750859.58 | 4113.83 2014-06-05 14:45:00 | 4114.42 | 4124.00 | 4113.78 | 4122.16 | 144.41 | 594920.75 | 4119.66 2014-06-05 14:46:00 | 4122.16 | 4122.16 | 4119.98 | 4121.93 | 57.15 | 235550.19 | 4121.47 2014-06-05 14:47:00 | 4121.93 | 4121.95 | 4115.62 | 4120.33 | 65.16 | 268364.25 | 4118.29 2014-06-05 14:48:00 | 4119.72 | 4127.06 | 4119.39 | 4121.00 | 143.03 | 589703.59 | 4122.97 2014-06-05 14:49:00 | 4121.07 | 4126.90 | 4118.42 | 4119.90 | 94.41 | 389285.77 | 4123.40 2014-06-05 14:50:00 | 4117.04 | 4123.00 | 4117.04 | 4120.93 | 64.58 | 266095.94 | 4120.66 2014-06-05 14:51:00 | 4120.93 | 4125.00 | 4120.02 | 4125.00 | 112.54 | 464035.35 | 4123.48 2014-06-05 14:52:00 | 4125.00 | 4129.00 | 4125.00 | 4127.09 | 146.57 | 604849.43 | 4126.61 2014-06-05 14:53:00 | 4127.11 | 4127.11 | 4121.93 | 4123.07 | 84.55 | 348623.88 | 4123.48 2014-06-05 14:54:00 | 4123.02 | 4124.65 | 4122.03 | 4122.23 | 63.59 | 262174.67 | 4122.76 2014-06-05 14:55:00 | 4122.21 | 4123.02 | 4121.00 | 4122.08 | 36.04 | 148540.97 | 4122.02 2014-06-05 14:56:00 | 4122.02 | 4122.58 | 4118.36 | 4119.71 | 43.40 | 178818.48 | 4120.05 2014-06-05 14:57:00 | 4119.53 | 4121.06 | 4117.93 | 4120.98 | 83.47 | 343846.69 | 4119.65 2014-06-05 14:58:00 | 4120.98 | 4125.72 | 4120.62 | 4124.24 | 34.71 | 143112.38 | 4123.33 2014-06-05 14:59:00 | 4125.95 | 4126.70 | 4122.23 | 4123.05 | 55.08 | 227177.97 | 4124.21 2014-06-05 15:00:00 | 4123.15 | 4123.15 | 4118.49 | 4119.90 | 33.20 | 136827.67 | 4121.44 2014-06-05 15:01:00 | 4118.72 | 4122.00 | 4117.99 | 4121.65 | 108.38 | 446499.32 | 4119.64 2014-06-05 15:02:00 | 4120.35 | 4122.00 | 4119.46 | 4120.00 | 67.61 | 278624.56 | 4120.87 2014-06-05 15:03:00 | 4119.96 | 4119.96 | 4118.54 | 4118.54 | 64.62 | 266188.68 | 4119.36 2014-06-05 15:04:00 | 4118.52 | 4120.80 | 4118.06 | 4119.94 | 22.48 | 92624.76 | 4119.95 2014-06-05 15:05:00 | 4119.97 | 4122.02 | 4118.50 | 4119.04 | 50.02 | 206094.48 | 4120.32 2014-06-05 15:06:00 | 4119.03 | 4120.38 | 4118.00 | 4118.69 | 96.45 | 397294.52 | 4119.35 2014-06-05 15:07:00 | 4118.54 | 4119.73 | 4116.77 | 4116.77 | 30.58 | 125933.19 | 4117.75 2014-06-05 15:08:00 | 4116.35 | 4117.98 | 4110.01 | 4114.89 | 131.49 | 541029.27 | 4114.60 2014-06-05 15:09:00 | 4114.91 | 4114.91 | 4112.66 | 4112.94 | 61.34 | 252326.26 | 4113.50 2014-06-05 15:10:00 | 4112.94 | 4116.96 | 4106.00 | 4109.86 | 67.62 | 277958.88 | 4110.60 2014-06-05 15:11:00 | 4109.81 | 4113.46 | 4106.11 | 4113.02 | 118.89 | 488551.33 | 4109.27 2014-06-05 15:12:00 | 4113.09 | 4115.00 | 4111.30 | 4115.00 | 51.96 | 213734.46 | 4113.13 2014-06-05 15:13:00 | 4115.19 | 4118.00 | 4115.00 | 4115.04 | 32.29 | 132921.79 | 4116.25 2014-06-05 15:14:00 | 4116.66 | 4117.00 | 4105.02 | 4111.74 | 82.91 | 340940.37 | 4112.32 2014-06-05 15:15:00 | 4110.03 | 4115.00 | 4103.56 | 4113.02 | 83.29 | 342378.87 | 4110.59 2014-06-05 15:16:00 | 4113.03 | 4114.98 | 4110.48 | 4113.10 | 59.52 | 244796.13 | 4113.05 2014-06-05 15:17:00 | 4113.11 | 4117.98 | 4113.10 | 4116.98 | 59.42 | 244505.95 | 4115.01 2014-06-05 15:18:00 | 4117.00 | 4117.98 | 4113.10 | 4115.00 | 78.50 | 323036.19 | 4115.32 2014-06-05 15:19:00 | 4116.85 | 4118.68 | 4115.11 | 4117.23 | 65.90 | 271287.68 | 4116.53 2014-06-05 15:20:00 | 4118.65 | 4118.80 | 4116.00 | 4117.42 | 68.11 | 280463.62 | 4117.50 2014-06-05 15:21:00 | 4117.44 | 4118.96 | 4114.14 | 4114.71 | 20.82 | 85720.04 | 4116.60 2014-06-05 15:22:00 | 4114.66 | 4114.71 | 4114.00 | 4114.23 | 14.63 | 60188.22 | 4114.59 2014-06-05 15:23:00 | 4114.23 | 4116.00 | 4111.96 | 4111.96 | 56.09 | 230738.55 | 4113.43 2014-06-05 15:24:00 | 4111.90 | 4114.69 | 4110.05 | 4114.57 | 71.81 | 295325.12 | 4112.53 2014-06-05 15:25:00 | 4114.57 | 4117.47 | 4111.00 | 4114.77 | 32.35 | 133120.17 | 4115.38 2014-06-05 15:26:00 | 4116.79 | 4116.79 | 4113.02 | 4113.92 | 31.80 | 130818.48 | 4113.53 2014-06-05 15:27:00 | 4113.94 | 4120.02 | 4113.94 | 4118.00 | 58.58 | 241226.31 | 4118.04 2014-06-05 15:28:00 | 4119.23 | 4119.81 | 4116.00 | 4117.00 | 35.86 | 147675.91 | 4118.01 2014-06-05 15:29:00 | 4116.02 | 4117.40 | 4116.00 | 4117.26 | 26.68 | 109819.48 | 4116.64 2014-06-05 15:30:00 | 4117.26 | 4120.22 | 4116.00 | 4118.25 | 77.41 | 318782.45 | 4118.26 2014-06-05 15:31:00 | 4119.79 | 4123.00 | 4118.28 | 4121.65 | 25.10 | 103407.79 | 4119.83 2014-06-05 15:32:00 | 4121.65 | 4125.98 | 4121.65 | 4124.98 | 101.78 | 419734.95 | 4124.06 2014-06-05 15:33:00 | 4124.99 | 4128.98 | 4124.99 | 4126.00 | 140.80 | 581117.07 | 4127.16 2014-06-05 15:34:00 | 4125.96 | 4129.00 | 4125.96 | 4126.60 | 40.21 | 165954.30 | 4126.88 2014-06-05 15:35:00 | 4126.60 | 4128.56 | 4123.00 | 4124.84 | 55.38 | 228471.51 | 4125.82 2014-06-05 15:36:00 | 4124.02 | 4125.97 | 4124.00 | 4125.91 | 34.79 | 143488.46 | 4124.54 2014-06-05 15:37:00 | 4125.91 | 4128.00 | 4125.08 | 4127.57 | 53.05 | 218918.52 | 4126.88 2014-06-05 15:38:00 | 4127.57 | 4129.55 | 4127.57 | 4129.00 | 52.90 | 218392.50 | 4128.79 2014-06-05 15:39:00 | 4129.02 | 4129.87 | 4127.81 | 4129.02 | 50.94 | 210307.05 | 4128.36 2014-06-05 15:40:00 | 4129.02 | 4132.00 | 4129.02 | 4131.07 | 69.03 | 285091.99 | 4130.21 2014-06-05 15:41:00 | 4131.89 | 4132.00 | 4128.02 | 4129.91 | 72.42 | 299090.89 | 4129.72 2014-06-05 15:42:00 | 4129.85 | 4129.87 | 4127.00 | 4127.00 | 50.91 | 210181.93 | 4128.18 2014-06-05 15:43:00 | 4127.05 | 4129.00 | 4123.41 | 4123.90 | 40.93 | 168853.02 | 4125.51 2014-06-05 15:44:00 | 4123.90 | 4126.90 | 4122.41 | 4124.91 | 43.64 | 179994.98 | 4124.82 2014-06-05 15:45:00 | 4124.89 | 4127.40 | 4124.01 | 4125.34 | 56.54 | 233246.84 | 4125.49 2014-06-05 15:46:00 | 4125.34 | 4125.48 | 4123.51 | 4124.85 | 37.53 | 154808.04 | 4124.69 2014-06-05 15:47:00 | 4124.74 | 4124.74 | 4123.49 | 4123.62 | 59.91 | 247043.80 | 4123.93 2014-06-05 15:48:00 | 4124.74 | 4128.13 | 4124.74 | 4126.25 | 43.10 | 177834.79 | 4125.91 2014-06-05 15:49:00 | 4127.00 | 4127.00 | 4126.00 | 4126.13 | 23.63 | 97525.39 | 4126.49 2014-06-05 15:50:00 | 4126.15 | 4128.42 | 4125.98 | 4125.98 | 21.63 | 89272.75 | 4126.50 2014-06-05 15:51:00 | 4125.74 | 4125.74 | 4122.50 | 4124.12 | 26.26 | 108281.29 | 4124.22 2014-06-05 15:52:00 | 4124.06 | 4124.30 | 4122.66 | 4123.98 | 62.90 | 259383.11 | 4123.61 2014-06-05 15:53:00 | 4123.98 | 4124.30 | 4123.10 | 4124.02 | 22.61 | 93258.84 | 4124.13 2014-06-05 15:54:00 | 4124.04 | 4124.04 | 4123.02 | 4123.12 | 13.00 | 53607.63 | 4123.35 2014-06-05 15:55:00 | 4123.54 | 4123.54 | 4120.82 | 4122.35 | 34.27 | 141266.38 | 4122.76 2014-06-05 15:56:00 | 4121.56 | 4122.26 | 4115.01 | 4115.48 | 34.60 | 142496.09 | 4118.62 2014-06-05 15:57:00 | 4115.46 | 4115.46 | 4108.54 | 4109.99 | 61.11 | 251295.72 | 4111.98 2014-06-05 15:58:00 | 4109.99 | 4110.22 | 4105.00 | 4106.06 | 130.63 | 536570.55 | 4107.62 2014-06-05 15:59:00 | 4106.05 | 4108.04 | 4095.00 | 4101.06 | 233.60 | 958182.29 | 4101.88 2014-06-05 16:00:00 | 4103.14 | 4103.14 | 4095.40 | 4101.04 | 105.69 | 433277.71 | 4099.55 2014-06-05 16:01:00 | 4101.08 | 4106.17 | 4101.04 | 4101.18 | 111.43 | 457215.59 | 4103.13 2014-06-05 16:02:00 | 4103.82 | 4108.50 | 4101.20 | 4106.48 | 64.92 | 266554.13 | 4105.95 2014-06-05 16:03:00 | 4108.24 | 4108.48 | 4103.03 | 4103.03 | 98.11 | 402739.81 | 4104.86 2014-06-05 16:04:00 | 4103.01 | 4105.97 | 4102.89 | 4104.91 | 40.99 | 168222.55 | 4103.79 2014-06-05 16:05:00 | 4106.00 | 4109.90 | 4103.00 | 4105.26 | 44.39 | 182290.25 | 4106.84 2014-06-05 16:06:00 | 4106.03 | 4110.00 | 4106.03 | 4109.89 | 77.26 | 317483.77 | 4109.18 2014-06-05 16:07:00 | 4109.87 | 4110.33 | 4107.34 | 4107.54 | 58.61 | 240836.60 | 4109.42 2014-06-05 16:08:00 | 4107.54 | 4109.10 | 4106.40 | 4107.98 | 55.10 | 226350.52 | 4108.07 2014-06-05 16:09:00 | 4107.98 | 4107.98 | 4106.47 | 4107.00 | 21.05 | 86437.91 | 4107.09 2014-06-05 16:10:00 | 4107.00 | 4107.66 | 4105.00 | 4105.00 | 52.19 | 214303.23 | 4106.45 2014-06-05 16:11:00 | 4105.98 | 4106.56 | 4104.97 | 4104.98 | 26.74 | 109766.69 | 4105.73 2014-06-05 16:12:00 | 4103.16 | 4105.00 | 4101.15 | 4104.03 | 46.55 | 190986.86 | 4102.83 2014-06-05 16:13:00 | 4103.79 | 4106.50 | 4102.61 | 4105.89 | 13.34 | 54745.75 | 4104.80 2014-06-05 16:14:00 | 4106.12 | 4107.99 | 4104.32 | 4107.99 | 33.29 | 136697.20 | 4106.25 2014-06-05 16:15:00 | 4107.89 | 4107.89 | 4106.00 | 4107.25 | 34.05 | 139852.48 | 4107.15 2014-06-05 16:16:00 | 4106.21 | 4107.80 | 4105.06 | 4105.08 | 35.67 | 146490.48 | 4106.37 2014-06-05 16:17:00 | 4105.00 | 4107.00 | 4104.18 | 4106.54 | 46.86 | 192394.32 | 4106.08 2014-06-05 16:18:00 | 4107.00 | 4107.99 | 4106.07 | 4106.21 | 74.27 | 305020.68 | 4106.97 2014-06-05 16:19:00 | 4106.23 | 4106.92 | 4106.00 | 4106.76 | 7.83 | 32161.26 | 4106.39 2014-06-05 16:20:00 | 4106.76 | 4106.76 | 4101.00 | 4101.65 | 69.13 | 283678.16 | 4103.61 2014-06-05 16:21:00 | 4103.78 | 4103.78 | 4102.00 | 4102.04 | 14.31 | 58689.76 | 4102.74 2014-06-05 16:22:00 | 4102.04 | 4103.86 | 4102.04 | 4103.39 | 16.21 | 66503.41 | 4102.87 2014-06-05 16:23:00 | 4103.37 | 4105.07 | 4103.37 | 4105.07 | 10.86 | 44572.86 | 4104.69 2014-06-05 16:24:00 | 4105.11 | 4105.99 | 4103.22 | 4103.28 | 17.95 | 73680.70 | 4105.46 2014-06-05 16:25:00 | 4103.18 | 4104.59 | 4101.10 | 4101.10 | 24.70 | 101311.69 | 4102.35 2014-06-05 16:26:00 | 4101.56 | 4101.66 | 4097.46 | 4099.86 | 72.31 | 296519.83 | 4100.45 2014-06-05 16:27:00 | 4099.86 | 4099.89 | 4092.00 | 4094.96 | 58.17 | 238290.29 | 4096.24 2014-06-05 16:28:00 | 4094.98 | 4094.98 | 4087.00 | 4089.23 | 78.31 | 320350.75 | 4090.85 2014-06-05 16:29:00 | 4089.19 | 4089.19 | 4060.00 | 4080.00 | 407.33 | 1660970.38 | 4077.73 2014-06-05 16:30:00 | 4077.11 | 4081.77 | 4066.59 | 4081.04 | 151.93 | 619425.89 | 4077.16 2014-06-05 16:31:00 | 4081.76 | 4089.00 | 4081.07 | 4087.90 | 96.52 | 394434.89 | 4086.73 2014-06-05 16:32:00 | 4087.93 | 4088.00 | 4077.00 | 4080.05 | 118.70 | 484592.00 | 4082.36 2014-06-05 16:33:00 | 4080.08 | 4083.00 | 4076.16 | 4083.00 | 74.09 | 302326.65 | 4080.37 2014-06-05 16:34:00 | 4084.97 | 4090.00 | 4082.10 | 4089.03 | 103.54 | 423010.61 | 4085.56 2014-06-05 16:35:00 | 4089.07 | 4095.00 | 4089.07 | 4093.22 | 73.07 | 298966.19 | 4091.28 2014-06-05 16:36:00 | 4093.03 | 4093.12 | 4088.03 | 4088.92 | 73.68 | 301363.30 | 4090.39 2014-06-05 16:37:00 | 4089.00 | 4092.75 | 4086.10 | 4092.20 | 48.68 | 199085.68 | 4089.68 2014-06-05 16:38:00 | 4090.73 | 4092.17 | 4089.02 | 4090.00 | 68.21 | 279041.38 | 4090.74 2014-06-05 16:39:00 | 4090.04 | 4092.16 | 4087.03 | 4087.03 | 72.02 | 294566.33 | 4089.89 2014-06-05 16:40:00 | 4087.98 | 4087.98 | 4076.00 | 4080.71 | 43.00 | 175538.52 | 4082.39 2014-06-05 16:41:00 | 4080.08 | 4088.00 | 4077.02 | 4081.82 | 80.25 | 327536.11 | 4081.45 2014-06-05 16:42:00 | 4083.80 | 4085.00 | 4081.88 | 4082.97 | 43.90 | 179285.26 | 4083.57 2014-06-05 16:43:00 | 4082.99 | 4087.36 | 4080.22 | 4082.00 | 38.57 | 157448.76 | 4082.47 2014-06-05 16:44:00 | 4082.06 | 4084.23 | 4080.01 | 4083.74 | 81.08 | 330991.68 | 4082.44 2014-06-05 16:45:00 | 4083.71 | 4088.30 | 4083.71 | 4088.23 | 49.00 | 200236.26 | 4086.87 2014-06-05 16:46:00 | 4088.25 | 4092.00 | 4086.42 | 4088.09 | 75.49 | 308770.00 | 4090.48 2014-06-05 16:47:00 | 4088.07 | 4089.00 | 4084.32 | 4088.98 | 69.01 | 281998.42 | 4086.40 2014-06-05 16:48:00 | 4088.98 | 4088.98 | 4084.97 | 4084.97 | 38.93 | 159100.53 | 4086.94 2014-06-05 16:49:00 | 4084.97 | 4084.97 | 4082.00 | 4082.00 | 50.03 | 204305.81 | 4083.83 2014-06-05 16:50:00 | 4082.08 | 4083.20 | 4081.95 | 4083.00 | 25.18 | 102803.13 | 4082.57 2014-06-05 16:51:00 | 4082.98 | 4087.00 | 4082.98 | 4086.57 | 40.90 | 167070.80 | 4084.56 2014-06-05 16:52:00 | 4086.04 | 4089.00 | 4086.04 | 4088.77 | 13.16 | 53807.31 | 4088.70 2014-06-05 16:53:00 | 4089.00 | 4091.81 | 4087.43 | 4090.30 | 68.73 | 281105.27 | 4089.93 2014-06-05 16:54:00 | 4090.66 | 4092.66 | 4086.97 | 4086.97 | 46.45 | 189980.45 | 4089.73 2014-06-05 16:55:00 | 4086.97 | 4086.97 | 4085.00 | 4086.03 | 13.56 | 55422.57 | 4086.01 2014-06-05 16:56:00 | 4088.61 | 4090.00 | 4087.52 | 4089.92 | 13.06 | 53395.67 | 4089.12 2014-06-05 16:57:00 | 4089.05 | 4089.05 | 4081.00 | 4084.18 | 37.91 | 154867.94 | 4085.69 2014-06-05 16:58:00 | 4085.63 | 4087.98 | 4084.19 | 4085.57 | 11.64 | 47548.72 | 4085.99 2014-06-05 16:59:00 | 4085.64 | 4085.65 | 4082.00 | 4082.00 | 36.12 | 147515.26 | 4083.81 2014-06-05 17:00:00 | 4082.18 | 4083.16 | 4079.13 | 4081.96 | 48.44 | 197689.65 | 4080.79 2014-06-05 17:01:00 | 4081.92 | 4083.45 | 4080.50 | 4083.03 | 50.96 | 208021.16 | 4081.73 2014-06-05 17:02:00 | 4083.05 | 4086.70 | 4070.02 | 4079.00 | 76.52 | 312155.92 | 4079.51 2014-06-05 17:03:00 | 4077.22 | 4081.00 | 4075.00 | 4079.86 | 65.98 | 269024.48 | 4077.12 2014-06-05 17:04:00 | 4081.00 | 4081.00 | 4078.63 | 4078.63 | 10.88 | 44400.40 | 4080.17 2014-06-05 17:05:00 | 4078.70 | 4079.96 | 4075.00 | 4076.17 | 22.88 | 93289.37 | 4076.62 2014-06-05 17:06:00 | 4074.26 | 4079.08 | 4074.24 | 4079.01 | 16.03 | 65365.90 | 4077.47 2014-06-05 17:07:00 | 4079.31 | 4082.11 | 4079.30 | 4082.05 | 23.18 | 94593.39 | 4081.52 2014-06-05 17:08:00 | 4082.18 | 4085.00 | 4082.12 | 4085.00 | 35.70 | 145757.99 | 4083.20 2014-06-05 17:09:00 | 4083.22 | 4084.38 | 4081.33 | 4083.58 | 41.22 | 168344.85 | 4083.96 2014-06-05 17:10:00 | 4083.03 | 4083.03 | 4081.50 | 4081.50 | 10.57 | 43155.09 | 4082.02 2014-06-05 17:11:00 | 4082.70 | 4082.70 | 4082.70 | 4082.70 | 0.03 | 138.81 | 4082.70 2014-06-05 17:12:00 | 4082.68 | 4083.01 | 4080.10 | 4080.10 | 26.83 | 109527.60 | 4081.82 2014-06-05 17:13:00 | 4082.04 | 4083.35 | 4080.02 | 4081.23 | 24.42 | 99664.91 | 4081.95 2014-06-05 17:14:00 | 4080.02 | 4081.13 | 4080.00 | 4080.00 | 23.43 | 95606.11 | 4080.33 2014-06-05 17:15:00 | 4079.81 | 4082.48 | 4078.50 | 4080.01 | 15.35 | 62619.59 | 4080.25 2014-06-05 17:16:00 | 4080.01 | 4080.01 | 4077.81 | 4078.81 | 22.08 | 90067.67 | 4078.41 2014-06-05 17:17:00 | 4079.46 | 4080.08 | 4079.00 | 4079.00 | 22.54 | 91944.51 | 4079.89 2014-06-05 17:18:00 | 4079.00 | 4079.00 | 4077.88 | 4077.88 | 5.29 | 21573.13 | 4078.10 2014-06-05 17:19:00 | 4078.00 | 4078.69 | 4078.00 | 4078.69 | 8.51 | 34692.81 | 4078.15 2014-06-05 17:20:00 | 4078.11 | 4079.04 | 4078.02 | 4079.02 | 22.94 | 93564.40 | 4078.66 2014-06-05 17:21:00 | 4080.12 | 4081.06 | 4080.12 | 4081.06 | 4.87 | 19882.45 | 4080.96 2014-06-05 17:22:00 | 4081.06 | 4082.21 | 4080.00 | 4081.87 | 26.01 | 106177.96 | 4082.04 2014-06-05 17:23:00 | 4080.47 | 4080.53 | 4078.12 | 4078.47 | 39.46 | 160978.86 | 4079.65 2014-06-05 17:24:00 | 4078.47 | 4078.57 | 4078.14 | 4078.57 | 6.48 | 26412.69 | 4078.55 2014-06-05 17:25:00 | 4079.59 | 4079.63 | 4078.55 | 4078.55 | 18.91 | 77145.94 | 4078.77 2014-06-05 17:26:00 | 4078.39 | 4079.92 | 4078.12 | 4079.12 | 24.22 | 98767.73 | 4078.78 2014-06-05 17:27:00 | 4079.12 | 4083.00 | 4079.00 | 4079.42 | 38.95 | 158953.94 | 4080.87 2014-06-05 17:28:00 | 4081.47 | 4081.49 | 4079.60 | 4081.00 | 18.45 | 75296.11 | 4080.65 2014-06-05 17:29:00 | 4080.02 | 4083.92 | 4079.96 | 4083.92 | 29.83 | 121719.36 | 4080.98 2014-06-05 17:30:00 | 4080.29 | 4082.81 | 4080.28 | 4081.00 | 16.46 | 67188.14 | 4081.41 2014-06-05 17:31:00 | 4081.98 | 4084.03 | 4081.98 | 4084.03 | 20.20 | 82493.75 | 4083.44 2014-06-05 17:32:00 | 4084.05 | 4088.00 | 4084.05 | 4087.76 | 50.60 | 206775.87 | 4086.72 2014-06-05 17:33:00 | 4087.76 | 4087.80 | 4085.40 | 4086.77 | 29.31 | 119769.99 | 4086.74 2014-06-05 17:34:00 | 4086.77 | 4086.77 | 4084.08 | 4084.08 | 7.98 | 32608.70 | 4085.79 2014-06-05 17:35:00 | 4084.30 | 4085.98 | 4080.80 | 4081.85 | 41.59 | 169836.48 | 4083.29 2014-06-05 17:36:00 | 4081.80 | 4083.94 | 4081.07 | 4083.94 | 9.99 | 40806.29 | 4083.49 2014-06-05 17:37:00 | 4083.94 | 4085.68 | 4083.84 | 4085.48 | 29.00 | 118436.92 | 4084.74 2014-06-05 17:38:00 | 4085.69 | 4087.23 | 4084.00 | 4084.00 | 13.57 | 55428.98 | 4085.57 2014-06-05 17:39:00 | 4086.00 | 4086.00 | 4083.23 | 4083.23 | 7.96 | 32500.73 | 4085.06 2014-06-05 17:40:00 | 4083.30 | 4084.71 | 4079.72 | 4079.92 | 42.37 | 172897.49 | 4080.75 2014-06-05 17:41:00 | 4079.70 | 4082.82 | 4078.33 | 4079.88 | 59.88 | 244332.04 | 4080.09 2014-06-05 17:42:00 | 4079.86 | 4082.10 | 4078.16 | 4080.19 | 36.14 | 147446.60 | 4079.87 2014-06-05 17:43:00 | 4080.23 | 4081.44 | 4079.00 | 4079.00 | 25.85 | 105483.57 | 4080.13 2014-06-05 17:44:00 | 4079.04 | 4080.00 | 4078.00 | 4079.66 | 19.75 | 80568.73 | 4078.81 2014-06-05 17:45:00 | 4079.64 | 4079.67 | 4075.03 | 4077.87 | 22.20 | 90505.24 | 4077.36 2014-06-05 17:46:00 | 4077.84 | 4077.84 | 4074.40 | 4076.77 | 61.21 | 249492.16 | 4075.74 2014-06-05 17:47:00 | 4076.77 | 4080.00 | 4074.00 | 4078.97 | 46.81 | 190781.50 | 4076.09 2014-06-05 17:48:00 | 4078.97 | 4080.00 | 4075.95 | 4079.97 | 20.25 | 82581.00 | 4078.28 2014-06-05 17:49:00 | 4079.97 | 4082.16 | 4078.12 | 4079.49 | 20.71 | 84476.67 | 4079.42 2014-06-05 17:50:00 | 4080.96 | 4082.16 | 4080.86 | 4082.04 | 10.73 | 43779.81 | 4081.65 2014-06-05 17:51:00 | 4081.46 | 4082.00 | 4079.52 | 4081.43 | 20.89 | 85265.16 | 4081.04 2014-06-05 17:52:00 | 4081.28 | 4086.90 | 4080.02 | 4081.77 | 44.77 | 182796.05 | 4082.91 2014-06-05 17:53:00 | 4081.70 | 4081.72 | 4062.20 | 4078.32 | 57.69 | 235076.50 | 4074.89 2014-06-05 17:54:00 | 4077.87 | 4078.20 | 4076.03 | 4078.20 | 19.41 | 79153.81 | 4077.78 2014-06-05 17:55:00 | 4078.32 | 4078.95 | 4078.32 | 4078.45 | 4.46 | 18170.94 | 4078.77 2014-06-05 17:56:00 | 4078.42 | 4080.00 | 4078.06 | 4080.00 | 7.22 | 29462.25 | 4078.38 2014-06-05 17:57:00 | 4079.21 | 4079.76 | 4078.66 | 4079.76 | 21.77 | 88788.35 | 4079.22 2014-06-05 17:58:00 | 4079.06 | 4079.67 | 4078.38 | 4078.97 | 20.12 | 82085.56 | 4078.99 2014-06-05 17:59:00 | 4079.07 | 4079.76 | 4078.45 | 4079.76 | 2.81 | 11461.58 | 4078.86 2014-06-05 18:00:00 | 4079.74 | 4080.00 | 4078.75 | 4079.97 | 5.57 | 22708.91 | 4079.93 2014-06-05 18:01:00 | 4079.69 | 4080.00 | 4079.07 | 4080.00 | 5.79 | 23604.81 | 4079.64 2014-06-05 18:02:00 | 4080.00 | 4080.51 | 4078.76 | 4079.97 | 34.85 | 142188.89 | 4079.91 2014-06-05 18:03:00 | 4080.76 | 4085.00 | 4079.13 | 4081.11 | 5.55 | 22653.79 | 4080.29 2014-06-05 18:04:00 | 4082.43 | 4085.00 | 4080.45 | 4082.17 | 24.77 | 101130.43 | 4082.78 2014-06-05 18:05:00 | 4082.17 | 4083.48 | 4082.17 | 4082.22 | 5.07 | 20711.18 | 4082.63 2014-06-05 18:06:00 | 4082.22 | 4082.37 | 4080.21 | 4080.21 | 27.33 | 111505.05 | 4080.70 2014-06-05 18:07:00 | 4081.85 | 4081.85 | 4080.21 | 4080.21 | 11.75 | 47944.32 | 4081.06 2014-06-05 18:08:00 | 4081.49 | 4083.00 | 4081.49 | 4083.00 | 0.59 | 2400.06 | 4081.74 2014-06-05 18:09:00 | 4081.48 | 4081.48 | 4081.48 | 4081.48 | 0.01 | 44.90 | 4081.48 2014-06-05 18:10:00 | 4081.48 | 4082.95 | 4081.48 | 4082.95 | 0.06 | 248.99 | 4081.77 2014-06-05 18:11:00 | 4082.66 | 4082.66 | 4081.61 | 4082.66 | 4.27 | 17430.92 | 4082.18 2014-06-05 18:12:00 | 4082.68 | 4084.73 | 4082.68 | 4083.51 | 2.87 | 11714.23 | 4083.04 2014-06-05 18:13:00 | 4084.73 | 4087.26 | 4084.71 | 4086.54 | 3.70 | 15101.06 | 4085.78 2014-06-05 18:14:00 | 4087.23 | 4089.00 | 4086.04 | 4088.00 | 19.56 | 79963.36 | 4087.48 2014-06-05 18:15:00 | 4088.07 | 4091.14 | 4088.07 | 4091.14 | 24.96 | 102063.63 | 4089.25 2014-06-05 18:16:00 | 4091.14 | 4094.62 | 4091.14 | 4092.03 | 35.17 | 143927.30 | 4092.33 2014-06-05 18:17:00 | 4092.10 | 4093.57 | 4092.10 | 4093.57 | 9.30 | 38080.62 | 4093.37 2014-06-05 18:18:00 | 4093.59 | 4098.53 | 4093.59 | 4094.23 | 23.25 | 95223.78 | 4095.29 2014-06-05 18:19:00 | 4094.37 | 4098.00 | 4090.70 | 4094.49 | 14.43 | 59071.85 | 4094.25 2014-06-05 18:20:00 | 4094.49 | 4094.49 | 4093.50 | 4094.49 | 10.84 | 44387.75 | 4094.43 2014-06-05 18:21:00 | 4094.72 | 4097.98 | 4094.72 | 4096.03 | 4.91 | 20121.72 | 4095.61 2014-06-05 18:22:00 | 4096.81 | 4098.00 | 4096.02 | 4096.72 | 31.00 | 127037.05 | 4097.44 2014-06-05 18:23:00 | 4096.75 | 4098.34 | 4096.44 | 4097.28 | 13.02 | 53349.48 | 4097.19 2014-06-05 18:24:00 | 4097.28 | 4097.33 | 4097.00 | 4097.00 | 12.06 | 49391.15 | 4097.15 2014-06-05 18:25:00 | 4097.02 | 4098.40 | 4096.00 | 4096.11 | 16.45 | 67383.31 | 4097.00 2014-06-05 18:26:00 | 4096.11 | 4096.60 | 4093.50 | 4094.43 | 12.91 | 52868.22 | 4095.14 2014-06-05 18:27:00 | 4094.34 | 4094.34 | 4090.36 | 4090.37 | 3.30 | 13505.77 | 4092.66 2014-06-05 18:28:00 | 4090.37 | 4091.51 | 4089.99 | 4090.01 | 15.69 | 64189.69 | 4090.08 2014-06-05 18:29:00 | 4090.01 | 4090.02 | 4088.98 | 4088.98 | 11.36 | 46442.07 | 4089.65 2014-06-05 18:30:00 | 4088.98 | 4089.00 | 4088.64 | 4089.00 | 6.19 | 25313.99 | 4088.84 2014-06-05 18:31:00 | 4088.74 | 4092.10 | 4088.31 | 4090.53 | 18.06 | 73842.68 | 4089.87 2014-06-05 18:32:00 | 4090.52 | 4090.52 | 4089.31 | 4089.31 | 7.67 | 31368.86 | 4089.81 2014-06-05 18:33:00 | 4088.25 | 4089.31 | 4088.25 | 4089.31 | 4.47 | 18285.99 | 4089.00 2014-06-05 18:34:00 | 4091.04 | 4093.94 | 4091.04 | 4093.38 | 7.84 | 32106.08 | 4093.07 2014-06-05 18:35:00 | 4093.48 | 4095.02 | 4093.47 | 4093.48 | 6.20 | 25365.90 | 4094.58 2014-06-05 18:36:00 | 4093.49 | 4094.50 | 4093.48 | 4093.48 | 0.91 | 3713.40 | 4094.16 2014-06-05 18:37:00 | 4093.93 | 4094.40 | 4092.00 | 4093.91 | 17.79 | 72815.75 | 4093.76 2014-06-05 18:38:00 | 4093.46 | 4093.83 | 4093.46 | 4093.48 | 4.20 | 17209.66 | 4093.64 2014-06-05 18:39:00 | . | . | . | . | . | . | . 2014-06-05 18:40:00 | 4093.96 | 4094.08 | 4092.07 | 4092.40 | 7.78 | 31849.99 | 4093.30 2014-06-05 18:41:00 | 4093.50 | 4093.50 | 4090.32 | 4092.34 | 8.33 | 34098.00 | 4092.41 2014-06-05 18:42:00 | 4092.32 | 4094.29 | 4092.32 | 4094.25 | 15.25 | 62401.84 | 4093.00 2014-06-05 18:43:00 | 4094.25 | 4094.25 | 4091.67 | 4091.88 | 38.62 | 158040.58 | 4092.51 2014-06-05 18:44:00 | 4090.92 | 4092.33 | 4090.92 | 4091.62 | 1.97 | 8073.06 | 4091.77 2014-06-05 18:45:00 | 4091.65 | 4092.33 | 4091.65 | 4092.32 | 10.08 | 41240.68 | 4092.15 2014-06-05 18:46:00 | 4090.52 | 4092.13 | 4090.52 | 4090.72 | 0.70 | 2851.30 | 4090.82 2014-06-05 18:47:00 | 4090.74 | 4092.28 | 4090.02 | 4092.06 | 8.90 | 36422.70 | 4090.60 2014-06-05 18:48:00 | 4091.35 | 4091.35 | 4090.00 | 4090.00 | 0.61 | 2478.59 | 4090.07 2014-06-05 18:49:00 | 4090.61 | 4090.65 | 4089.39 | 4089.56 | 13.32 | 54487.89 | 4090.07 2014-06-05 18:50:00 | 4089.36 | 4089.59 | 4089.06 | 4089.37 | 9.73 | 39791.65 | 4089.58 2014-06-05 18:51:00 | 4089.06 | 4090.20 | 4089.06 | 4090.19 | 3.08 | 12597.13 | 4089.98 2014-06-05 18:52:00 | . | . | . | . | . | . | . 2014-06-05 18:53:00 | 4089.37 | 4089.37 | 4089.37 | 4089.37 | 5.80 | 23718.35 | 4089.37 2014-06-05 18:54:00 | 4090.52 | 4090.54 | 4089.09 | 4089.86 | 19.93 | 81513.70 | 4089.79 2014-06-05 18:55:00 | 4090.54 | 4090.56 | 4089.06 | 4089.06 | 3.86 | 15795.64 | 4090.02 2014-06-05 18:56:00 | 4090.54 | 4090.56 | 4089.04 | 4089.06 | 12.67 | 51815.11 | 4089.59 2014-06-05 18:57:00 | 4089.06 | 4089.88 | 4089.04 | 4089.04 | 5.63 | 23018.58 | 4089.28 2014-06-05 18:58:00 | 4089.22 | 4089.22 | 4089.04 | 4089.05 | 10.98 | 44905.94 | 4089.05 2014-06-05 18:59:00 | 4089.05 | 4089.06 | 4087.32 | 4087.38 | 29.12 | 119020.35 | 4087.52 2014-06-05 19:00:00 | 4088.85 | 4088.85 | 4088.85 | 4088.85 | 2.31 | 9445.24 | 4088.85 2014-06-05 19:01:00 | 4087.55 | 4088.84 | 4087.47 | 4087.76 | 21.61 | 88358.27 | 4088.39 2014-06-05 19:02:00 | 4088.33 | 4088.85 | 4088.33 | 4088.85 | 15.75 | 64404.32 | 4088.38 2014-06-05 19:03:00 | 4088.85 | 4088.85 | 4088.85 | 4088.85 | 1.09 | 4456.85 | 4088.85 2014-06-05 19:04:00 | 4088.53 | 4088.53 | 4088.53 | 4088.53 | 9.90 | 40476.45 | 4088.53 2014-06-05 19:05:00 | 4087.45 | 4087.57 | 4087.35 | 4087.57 | 5.28 | 21581.63 | 4087.43 2014-06-05 19:06:00 | 4087.48 | 4087.48 | 4087.09 | 4087.09 | 4.87 | 19912.92 | 4087.22 2014-06-05 19:07:00 | . | . | . | . | . | . | . 2014-06-05 19:08:00 | 4086.98 | 4086.98 | 4086.56 | 4086.56 | 2.64 | 10784.74 | 4086.68 2014-06-05 19:09:00 | 4086.56 | 4086.56 | 4086.37 | 4086.56 | 11.02 | 45048.40 | 4086.39 2014-06-05 19:10:00 | 4087.01 | 4090.00 | 4087.01 | 4090.00 | 0.60 | 2457.79 | 4089.50 2014-06-05 19:11:00 | 4089.64 | 4089.66 | 4089.64 | 4089.66 | 0.06 | 224.93 | 4089.64 2014-06-05 19:12:00 | 4089.22 | 4089.22 | 4087.78 | 4087.78 | 1.12 | 4579.12 | 4088.50 2014-06-05 19:13:00 | . | . | . | . | . | . | . 2014-06-05 19:14:00 | 4089.14 | 4091.57 | 4089.13 | 4090.62 | 4.99 | 20386.49 | 4089.57 2014-06-05 19:15:00 | 4090.85 | 4091.89 | 4090.85 | 4090.89 | 0.26 | 1067.80 | 4091.19 2014-06-05 19:16:00 | 4090.89 | 4091.05 | 4090.89 | 4091.03 | 0.73 | 2966.00 | 4091.04 2014-06-05 19:17:00 | 4091.03 | 4091.80 | 4091.02 | 4091.12 | 11.90 | 48680.51 | 4091.49 2014-06-05 19:18:00 | 4091.12 | 4091.12 | 4086.72 | 4088.50 | 5.81 | 23738.55 | 4089.33 2014-06-05 19:19:00 | 4088.75 | 4088.75 | 4087.49 | 4087.79 | 8.27 | 33809.98 | 4088.27 2014-06-05 19:20:00 | 4087.98 | 4089.84 | 4087.90 | 4088.18 | 7.21 | 29493.04 | 4088.31 2014-06-05 19:21:00 | 4089.98 | 4089.98 | 4089.98 | 4089.98 | 0.73 | 2985.69 | 4089.98 2014-06-05 19:22:00 | 4089.94 | 4091.08 | 4089.91 | 4091.08 | 2.68 | 10961.85 | 4090.24 2014-06-05 19:23:00 | 4091.58 | 4095.01 | 4091.20 | 4093.87 | 31.24 | 127862.49 | 4092.65 2014-06-05 19:24:00 | 4093.88 | 4100.92 | 4093.87 | 4100.36 | 30.45 | 124798.91 | 4097.95 2014-06-05 19:25:00 | 4100.09 | 4104.60 | 4098.27 | 4100.98 | 27.34 | 112132.83 | 4100.97 2014-06-05 19:26:00 | 4095.00 | 4099.19 | 4092.90 | 4098.30 | 2.38 | 9725.91 | 4095.12 2014-06-05 19:27:00 | 4097.50 | 4098.03 | 4093.84 | 4097.14 | 4.42 | 18092.33 | 4097.00 2014-06-05 19:28:00 | 4094.62 | 4096.53 | 4094.60 | 4096.53 | 30.00 | 122852.60 | 4095.36 2014-06-05 19:29:00 | 4096.90 | 4097.00 | 4094.60 | 4096.62 | 17.68 | 72406.35 | 4096.08 2014-06-05 19:30:00 | 4096.53 | 4096.55 | 4094.91 | 4095.00 | 10.47 | 42877.30 | 4096.04 2014-06-05 19:31:00 | . | . | . | . | . | . | . 2014-06-05 19:32:00 | 4092.05 | 4094.17 | 4092.05 | 4092.86 | 3.57 | 14620.73 | 4093.15 2014-06-05 19:33:00 | 4092.48 | 4092.48 | 4090.00 | 4090.99 | 24.04 | 98322.39 | 4090.46 2014-06-05 19:34:00 | 4090.95 | 4092.21 | 4090.92 | 4092.00 | 0.96 | 3935.70 | 4091.16 2014-06-05 19:35:00 | 4091.50 | 4091.50 | 4090.95 | 4090.95 | 2.15 | 8812.26 | 4091.11 2014-06-05 19:36:00 | 4090.95 | 4090.95 | 4089.44 | 4090.01 | 4.47 | 18279.89 | 4090.38 2014-06-05 19:37:00 | 4090.02 | 4090.02 | 4089.33 | 4089.33 | 7.28 | 29758.72 | 4089.98 2014-06-05 19:38:00 | 4089.29 | 4089.40 | 4087.43 | 4087.45 | 7.59 | 31029.28 | 4088.72 2014-06-05 19:39:00 | 4085.30 | 4088.07 | 4082.02 | 4082.02 | 22.58 | 92268.31 | 4086.10 2014-06-05 19:40:00 | 4082.00 | 4087.11 | 4081.00 | 4084.61 | 16.11 | 65774.44 | 4083.09 2014-06-05 19:41:00 | 4085.75 | 4085.75 | 4084.31 | 4084.31 | 17.50 | 71500.70 | 4085.52 2014-06-05 19:42:00 | 4084.28 | 4087.34 | 4082.93 | 4087.06 | 23.25 | 94921.49 | 4083.17 2014-06-05 19:43:00 | 4086.87 | 4089.98 | 4083.71 | 4086.49 | 20.57 | 84030.55 | 4085.90 2014-06-05 19:44:00 | 4085.33 | 4089.96 | 4085.33 | 4088.43 | 3.23 | 13185.96 | 4086.14 2014-06-05 19:45:00 | 4087.55 | 4088.57 | 4087.12 | 4087.92 | 6.07 | 24829.51 | 4087.84 2014-06-05 19:46:00 | 4088.22 | 4093.99 | 4088.22 | 4091.33 | 8.49 | 34703.21 | 4089.95 2014-06-05 19:47:00 | 4091.38 | 4092.28 | 4091.38 | 4092.28 | 0.57 | 2332.28 | 4091.71 2014-06-05 19:48:00 | 4092.57 | 4093.42 | 4091.00 | 4091.00 | 23.12 | 94593.14 | 4092.11 2014-06-05 19:49:00 | 4091.34 | 4092.61 | 4091.00 | 4091.00 | 22.50 | 92070.15 | 4091.28 2014-06-05 19:50:00 | 4091.04 | 4091.04 | 4091.00 | 4091.00 | 2.88 | 11782.14 | 4091.02 2014-06-05 19:51:00 | 4090.76 | 4090.76 | 4086.20 | 4088.44 | 16.86 | 68920.95 | 4088.57 2014-06-05 19:52:00 | 4088.95 | 4088.95 | 4087.44 | 4087.44 | 1.01 | 4117.41 | 4088.79 2014-06-05 19:53:00 | 4088.00 | 4088.00 | 4088.00 | 4088.00 | 0.40 | 1635.20 | 4088.00 2014-06-05 19:54:00 | 4087.51 | 4087.51 | 4087.44 | 4087.44 | 0.18 | 723.48 | 4087.44 2014-06-05 19:55:00 | 4086.22 | 4087.36 | 4085.04 | 4086.45 | 24.88 | 101673.14 | 4085.88 2014-06-05 19:56:00 | 4086.41 | 4086.41 | 4085.01 | 4085.02 | 1.75 | 7129.89 | 4085.90 2014-06-05 19:57:00 | 4085.02 | 4085.41 | 4085.00 | 4085.00 | 2.11 | 8632.03 | 4085.20 2014-06-05 19:58:00 | 4084.54 | 4084.54 | 4081.00 | 4081.00 | 15.47 | 63143.53 | 4082.47 2014-06-05 19:59:00 | 4083.43 | 4083.43 | 4080.00 | 4082.28 | 23.74 | 96894.35 | 4081.82 2014-06-05 20:00:00 | 4081.19 | 4081.20 | 4080.00 | 4080.53 | 5.28 | 21545.29 | 4080.55 2014-06-05 20:01:00 | 4080.48 | 4082.19 | 4080.00 | 4082.19 | 12.09 | 49323.31 | 4080.02 2014-06-05 20:02:00 | 4082.06 | 4082.06 | 4078.04 | 4078.04 | 3.83 | 15618.49 | 4080.07 2014-06-05 20:03:00 | 4081.86 | 4081.86 | 4079.22 | 4081.17 | 5.75 | 23459.78 | 4080.67 2014-06-05 20:04:00 | 4080.68 | 4082.03 | 4080.68 | 4082.03 | 12.86 | 52473.51 | 4081.32 2014-06-05 20:05:00 | 4084.03 | 4086.72 | 4079.17 | 4085.10 | 31.40 | 128174.69 | 4082.65 2014-06-05 20:06:00 | 4085.36 | 4091.74 | 4082.15 | 4084.00 | 21.69 | 88652.20 | 4087.43 2014-06-05 20:07:00 | 4083.50 | 4083.50 | 4082.30 | 4083.05 | 8.63 | 35218.85 | 4082.40 2014-06-05 20:08:00 | 4082.99 | 4083.91 | 4082.99 | 4083.91 | 6.39 | 26098.56 | 4083.00 2014-06-05 20:09:00 | 4082.74 | 4083.91 | 4082.56 | 4083.16 | 12.29 | 50193.18 | 4083.07 2014-06-05 20:10:00 | 4083.17 | 4083.94 | 4083.16 | 4083.94 | 1.94 | 7929.73 | 4083.28 2014-06-05 20:11:00 | 4085.29 | 4085.29 | 4085.03 | 4085.03 | 6.35 | 25919.55 | 4085.04 2014-06-05 20:12:00 | 4084.53 | 4084.53 | 4082.12 | 4082.12 | 9.51 | 38833.41 | 4082.57 2014-06-05 20:13:00 | 4082.12 | 4083.73 | 4082.12 | 4083.05 | 26.75 | 109222.21 | 4082.92 2014-06-05 20:14:00 | 4082.82 | 4085.09 | 4082.59 | 4085.07 | 8.23 | 33623.91 | 4084.04 2014-06-05 20:15:00 | 4085.10 | 4085.10 | 4083.01 | 4084.44 | 8.53 | 34836.55 | 4084.96 2014-06-05 20:16:00 | 4084.20 | 4084.22 | 4082.82 | 4084.22 | 7.00 | 28599.96 | 4083.37 2014-06-05 20:17:00 | 4083.38 | 4086.68 | 4083.28 | 4086.68 | 16.63 | 67929.33 | 4083.76 2014-06-05 20:18:00 | 4086.68 | 4087.34 | 4083.94 | 4087.34 | 1.55 | 6322.59 | 4087.00 2014-06-05 20:19:00 | 4084.47 | 4087.38 | 4084.47 | 4085.21 | 8.22 | 33583.29 | 4086.06 2014-06-05 20:20:00 | 4087.91 | 4088.00 | 4087.43 | 4087.97 | 11.14 | 45530.79 | 4087.88 2014-06-05 20:21:00 | 4087.97 | 4088.00 | 4085.51 | 4085.51 | 8.57 | 35013.22 | 4086.51 2014-06-05 20:22:00 | 4085.48 | 4088.00 | 4085.48 | 4088.00 | 3.72 | 15210.30 | 4086.59 2014-06-05 20:23:00 | 4087.14 | 4088.00 | 4085.51 | 4086.10 | 13.10 | 53556.15 | 4087.01 2014-06-05 20:24:00 | 4088.00 | 4092.23 | 4086.28 | 4089.44 | 28.26 | 115608.99 | 4091.05 2014-06-05 20:25:00 | 4089.54 | 4091.44 | 4089.54 | 4090.43 | 11.13 | 45526.36 | 4090.42 2014-06-05 20:26:00 | 4092.60 | 4092.60 | 4090.68 | 4090.68 | 0.10 | 400.97 | 4091.52 2014-06-05 20:27:00 | 4090.93 | 4090.93 | 4090.59 | 4090.62 | 2.27 | 9282.22 | 4090.89 2014-06-05 20:28:00 | 4090.23 | 4090.88 | 4084.72 | 4089.82 | 8.38 | 34276.76 | 4089.82 2014-06-05 20:29:00 | . | . | . | . | . | . | . 2014-06-05 20:30:00 | 4087.22 | 4087.22 | 4087.22 | 4087.22 | 16.54 | 67602.62 | 4087.22 2014-06-05 20:31:00 | 4087.98 | 4088.82 | 4087.95 | 4088.72 | 6.34 | 25933.37 | 4088.50 2014-06-05 20:32:00 | 4088.72 | 4089.69 | 4088.72 | 4089.44 | 9.40 | 38428.53 | 4089.45 2014-06-05 20:33:00 | 4089.44 | 4090.88 | 4089.44 | 4090.61 | 6.88 | 28143.39 | 4090.01 2014-06-05 20:34:00 | 4090.67 | 4090.86 | 4090.66 | 4090.66 | 2.03 | 8287.76 | 4090.70 2014-06-05 20:35:00 | 4090.67 | 4090.67 | 4089.45 | 4089.45 | 9.48 | 38758.88 | 4090.65 2014-06-05 20:36:00 | 4089.84 | 4090.63 | 4089.84 | 4090.63 | 17.40 | 71163.73 | 4089.87 2014-06-05 20:37:00 | 4090.00 | 4090.00 | 4089.45 | 4089.45 | 0.38 | 1554.15 | 4089.87 2014-06-05 20:38:00 | 4089.45 | 4089.90 | 4089.45 | 4089.90 | 0.61 | 2494.75 | 4089.76 2014-06-05 20:39:00 | 4089.88 | 4089.88 | 4089.88 | 4089.88 | 0.27 | 1104.27 | 4089.88 2014-06-05 20:40:00 | 4089.45 | 4089.45 | 4086.38 | 4088.02 | 14.69 | 60064.22 | 4087.67 2014-06-05 20:41:00 | 4088.50 | 4088.96 | 4087.96 | 4087.96 | 5.58 | 22799.84 | 4088.19 2014-06-05 20:42:00 | 4087.37 | 4087.37 | 4085.00 | 4085.41 | 4.12 | 16831.95 | 4086.42 2014-06-05 20:43:00 | 4084.82 | 4086.24 | 4084.79 | 4086.24 | 9.42 | 38500.73 | 4085.82 2014-06-05 20:44:00 | 4085.59 | 4085.59 | 4084.71 | 4084.71 | 2.79 | 11400.90 | 4084.88 2014-06-05 20:45:00 | 4084.31 | 4084.31 | 4083.12 | 4083.81 | 16.56 | 67617.80 | 4083.20 2014-06-05 20:46:00 | 4083.44 | 4083.44 | 4082.90 | 4082.93 | 1.99 | 8109.20 | 4083.18 2014-06-05 20:47:00 | 4082.92 | 4090.08 | 4082.00 | 4089.83 | 35.21 | 143843.36 | 4084.95 2014-06-05 20:48:00 | 4089.83 | 4089.83 | 4082.43 | 4085.24 | 18.58 | 75921.61 | 4085.76 2014-06-05 20:49:00 | 4084.75 | 4084.77 | 4082.14 | 4083.88 | 11.26 | 45959.37 | 4083.46 2014-06-05 20:50:00 | 4083.37 | 4083.39 | 4083.16 | 4083.16 | 1.10 | 4491.50 | 4083.18 2014-06-05 20:51:00 | 4083.04 | 4088.01 | 4082.16 | 4088.00 | 14.48 | 59184.88 | 4086.79 2014-06-05 20:52:00 | . | . | . | . | . | . | . 2014-06-05 20:53:00 | 4086.77 | 4088.01 | 4086.77 | 4087.99 | 6.03 | 24653.36 | 4087.77 2014-06-05 20:54:00 | 4088.00 | 4089.67 | 4088.00 | 4088.02 | 34.73 | 141996.82 | 4088.71 2014-06-05 20:55:00 | 4088.11 | 4088.11 | 4084.00 | 4086.65 | 7.15 | 29214.64 | 4087.11 2014-06-05 20:56:00 | 4083.85 | 4084.69 | 4083.82 | 4084.58 | 2.88 | 11778.73 | 4084.17 2014-06-05 20:57:00 | 4084.51 | 4084.51 | 4081.37 | 4081.44 | 10.44 | 42632.03 | 4082.36 2014-06-05 20:58:00 | 4082.08 | 4082.08 | 4082.08 | 4082.08 | 10.70 | 43678.26 | 4082.08 2014-06-05 20:59:00 | 4082.30 | 4083.56 | 4081.99 | 4083.56 | 9.08 | 37074.01 | 4082.14 2014-06-05 21:00:00 | 4082.18 | 4082.97 | 4082.00 | 4082.97 | 20.23 | 82592.86 | 4082.69 2014-06-05 21:01:00 | 4082.02 | 4088.08 | 4082.00 | 4088.08 | 22.79 | 93104.16 | 4084.59 2014-06-05 21:02:00 | 4089.44 | 4089.44 | 4084.11 | 4085.66 | 13.43 | 54876.65 | 4087.34 2014-06-05 21:03:00 | 4085.04 | 4085.46 | 4084.00 | 4084.00 | 17.42 | 71149.15 | 4084.57 2014-06-05 21:04:00 | 4084.71 | 4084.71 | 4080.61 | 4080.61 | 21.49 | 87737.40 | 4082.71 2014-06-05 21:05:00 | 4080.61 | 4084.01 | 4080.61 | 4083.31 | 16.63 | 67895.64 | 4082.72 2014-06-05 21:06:00 | 4080.96 | 4086.69 | 4080.96 | 4083.90 | 25.23 | 103034.35 | 4083.96 2014-06-05 21:07:00 | 4086.00 | 4086.04 | 4085.99 | 4085.99 | 4.59 | 18742.54 | 4086.01 2014-06-05 21:08:00 | 4085.17 | 4086.79 | 4084.76 | 4085.25 | 8.95 | 36557.65 | 4085.57 2014-06-05 21:09:00 | 4085.81 | 4086.90 | 4085.81 | 4086.89 | 12.74 | 52045.61 | 4086.82 2014-06-05 21:10:00 | 4086.96 | 4086.96 | 4086.89 | 4086.95 | 0.74 | 3024.33 | 4086.93 2014-06-05 21:11:00 | 4086.89 | 4088.04 | 4086.87 | 4086.89 | 8.20 | 33515.56 | 4087.26 2014-06-05 21:12:00 | 4086.89 | 4088.22 | 4086.89 | 4088.22 | 1.92 | 7851.30 | 4087.09 2014-06-05 21:13:00 | 4088.27 | 4089.61 | 4088.27 | 4089.61 | 5.98 | 24449.03 | 4089.15 2014-06-05 21:14:00 | 4089.64 | 4090.81 | 4089.63 | 4090.81 | 5.81 | 23766.76 | 4089.96 2014-06-05 21:15:00 | 4090.77 | 4091.98 | 4090.04 | 4091.67 | 9.73 | 39812.11 | 4090.85 2014-06-05 21:16:00 | 4091.71 | 4094.76 | 4091.47 | 4093.27 | 31.86 | 130414.16 | 4092.97 2014-06-05 21:17:00 | 4093.29 | 4094.73 | 4093.09 | 4093.46 | 9.32 | 38168.60 | 4094.03 2014-06-05 21:18:00 | 4094.55 | 4094.55 | 4092.66 | 4093.81 | 13.12 | 53718.72 | 4093.48 2014-06-05 21:19:00 | 4091.43 | 4093.39 | 4091.43 | 4093.28 | 3.09 | 12652.25 | 4093.25 2014-06-05 21:20:00 | 4092.73 | 4093.09 | 4092.73 | 4093.09 | 0.82 | 3364.27 | 4092.79 2014-06-05 21:21:00 | 4093.17 | 4094.19 | 4093.17 | 4094.19 | 4.02 | 16444.78 | 4093.80 2014-06-05 21:22:00 | 4094.24 | 4096.64 | 4094.24 | 4095.31 | 13.76 | 56329.63 | 4095.21 2014-06-05 21:23:00 | 4095.30 | 4099.68 | 4095.30 | 4095.39 | 59.85 | 245241.32 | 4097.67 2014-06-05 21:24:00 | 4095.39 | 4097.06 | 4095.00 | 4095.00 | 19.78 | 81035.62 | 4096.22 2014-06-05 21:25:00 | 4095.00 | 4096.21 | 4094.82 | 4094.82 | 2.30 | 9428.55 | 4095.81 2014-06-05 21:26:00 | 4094.07 | 4094.07 | 4089.70 | 4090.63 | 2.21 | 9053.23 | 4090.93 2014-06-05 21:27:00 | 4090.60 | 4091.03 | 4090.20 | 4090.94 | 13.50 | 55235.49 | 4090.61 2014-06-05 21:28:00 | 4090.75 | 4093.49 | 4090.71 | 4092.82 | 7.68 | 31427.72 | 4092.15 2014-06-05 21:29:00 | 4092.90 | 4093.03 | 4091.55 | 4091.55 | 7.17 | 29355.06 | 4092.44 2014-06-05 21:30:00 | 4092.11 | 4097.52 | 4092.11 | 4096.43 | 13.48 | 55171.50 | 4093.75 2014-06-05 21:31:00 | 4096.48 | 4098.31 | 4091.90 | 4097.26 | 9.87 | 40435.64 | 4095.99 2014-06-05 21:32:00 | 4097.00 | 4097.94 | 4090.00 | 4091.01 | 23.89 | 97838.55 | 4094.86 2014-06-05 21:33:00 | 4094.96 | 4094.96 | 4089.49 | 4090.58 | 10.97 | 44866.76 | 4091.44 2014-06-05 21:34:00 | 4091.77 | 4094.04 | 4091.00 | 4091.00 | 9.89 | 40484.65 | 4092.25 2014-06-05 21:35:00 | 4091.00 | 4093.26 | 4091.00 | 4091.01 | 4.57 | 18704.33 | 4091.95 2014-06-05 21:36:00 | 4090.08 | 4091.36 | 4088.43 | 4089.68 | 21.89 | 89535.42 | 4090.06 2014-06-05 21:37:00 | 4089.68 | 4093.38 | 4089.68 | 4090.36 | 2.94 | 12023.98 | 4091.18 2014-06-05 21:38:00 | 4090.97 | 4091.61 | 4090.97 | 4091.57 | 5.60 | 22908.19 | 4091.48 2014-06-05 21:39:00 | 4091.47 | 4091.47 | 4091.18 | 4091.18 | 2.55 | 10437.07 | 4091.36 2014-06-05 21:40:00 | 4090.60 | 4091.04 | 4088.89 | 4088.89 | 20.98 | 85791.12 | 4089.97 2014-06-05 21:41:00 | 4088.06 | 4089.86 | 4088.02 | 4088.75 | 10.84 | 44331.49 | 4088.87 2014-06-05 21:42:00 | 4088.05 | 4089.03 | 4088.05 | 4089.03 | 0.31 | 1271.68 | 4089.00 2014-06-05 21:43:00 | 4089.47 | 4092.60 | 4088.08 | 4088.81 | 7.73 | 31611.89 | 4089.51 2014-06-05 21:44:00 | 4092.67 | 4092.67 | 4092.67 | 4092.67 | 1.42 | 5799.31 | 4092.67 2014-06-05 21:45:00 | 4092.11 | 4093.70 | 4092.11 | 4093.68 | 6.68 | 27324.08 | 4092.88 2014-06-05 21:46:00 | 4094.08 | 4094.29 | 4089.15 | 4092.85 | 6.49 | 26567.69 | 4091.74 2014-06-05 21:47:00 | 4092.62 | 4092.62 | 4091.29 | 4092.40 | 30.10 | 123158.35 | 4091.50 2014-06-05 21:48:00 | . | . | . | . | . | . | . 2014-06-05 21:49:00 | 4095.00 | 4095.00 | 4094.98 | 4094.98 | 0.60 | 2456.99 | 4094.99 2014-06-05 21:50:00 | 4091.68 | 4095.00 | 4091.68 | 4094.22 | 8.43 | 34502.57 | 4092.83 2014-06-05 21:51:00 | 4094.07 | 4096.42 | 4094.07 | 4096.42 | 12.95 | 53012.83 | 4095.24 2014-06-05 21:52:00 | 4096.63 | 4097.95 | 4096.63 | 4097.20 | 5.31 | 21772.63 | 4097.22 2014-06-05 21:53:00 | 4097.86 | 4099.00 | 4097.86 | 4098.03 | 10.79 | 44214.73 | 4098.13 2014-06-05 21:54:00 | 4098.98 | 4099.00 | 4097.94 | 4097.94 | 3.45 | 14135.05 | 4098.31 2014-06-05 21:55:00 | 4095.43 | 4097.82 | 4095.30 | 4095.63 | 10.14 | 41530.09 | 4096.48 2014-06-05 21:56:00 | 4096.65 | 4096.65 | 4095.83 | 4095.83 | 2.21 | 9032.20 | 4096.24 2014-06-05 21:57:00 | 4095.82 | 4095.82 | 4095.09 | 4095.09 | 2.40 | 9829.17 | 4095.49 2014-06-05 21:58:00 | 4095.02 | 4096.11 | 4095.02 | 4096.11 | 5.79 | 23708.35 | 4095.41 2014-06-05 21:59:00 | 4097.88 | 4098.00 | 4096.33 | 4096.64 | 17.26 | 70723.83 | 4097.08 2014-06-05 22:00:00 | 4096.52 | 4097.56 | 4096.52 | 4097.40 | 3.86 | 15823.03 | 4097.11 2014-06-05 22:01:00 | 4097.35 | 4097.35 | 4095.81 | 4097.13 | 26.21 | 107369.49 | 4096.51 2014-06-05 22:02:00 | 4096.95 | 4098.06 | 4096.95 | 4098.06 | 22.73 | 93147.73 | 4097.83 2014-06-05 22:03:00 | 4098.10 | 4101.57 | 4098.10 | 4099.56 | 7.68 | 31466.37 | 4099.32 2014-06-05 22:04:00 | 4099.63 | 4103.88 | 4099.63 | 4102.93 | 25.92 | 106312.41 | 4102.03 2014-06-05 22:05:00 | 4102.04 | 4105.00 | 4102.04 | 4104.76 | 26.99 | 110757.80 | 4104.42 2014-06-05 22:06:00 | 4104.77 | 4105.44 | 4104.77 | 4105.28 | 31.90 | 130960.43 | 4105.09 2014-06-05 22:07:00 | 4105.27 | 4106.00 | 4105.26 | 4105.26 | 27.73 | 113858.32 | 4105.52 2014-06-05 22:08:00 | 4104.87 | 4104.87 | 4103.65 | 4104.85 | 7.72 | 31685.25 | 4104.31 2014-06-05 22:09:00 | 4105.27 | 4105.98 | 4105.00 | 4105.23 | 12.41 | 50959.77 | 4105.36 2014-06-05 22:10:00 | 4105.21 | 4106.30 | 4105.19 | 4106.08 | 23.99 | 98499.46 | 4105.85 2014-06-05 22:11:00 | 4106.09 | 4108.16 | 4106.06 | 4108.16 | 23.13 | 94987.92 | 4107.23 2014-06-05 22:12:00 | 4108.21 | 4110.87 | 4108.21 | 4110.49 | 21.63 | 88883.74 | 4110.04 2014-06-05 22:13:00 | 4110.51 | 4110.73 | 4110.48 | 4110.49 | 19.37 | 79604.71 | 4110.54 2014-06-05 22:14:00 | 4110.50 | 4111.04 | 4110.50 | 4110.57 | 37.17 | 152802.03 | 4110.79 2014-06-05 22:15:00 | 4110.57 | 4112.64 | 4110.57 | 4111.12 | 10.78 | 44333.28 | 4112.17 2014-06-05 22:16:00 | 4111.12 | 4112.23 | 4110.48 | 4110.50 | 16.27 | 66890.82 | 4111.05 2014-06-05 22:17:00 | 4110.51 | 4111.67 | 4107.60 | 4110.28 | 23.45 | 96372.30 | 4110.04 2014-06-05 22:18:00 | 4110.26 | 4112.14 | 4109.00 | 4109.56 | 2.16 | 8881.03 | 4109.68 2014-06-05 22:19:00 | 4109.62 | 4110.82 | 4109.62 | 4109.82 | 20.41 | 83886.48 | 4110.27 2014-06-05 22:20:00 | 4109.82 | 4110.65 | 4109.37 | 4110.55 | 4.83 | 19843.59 | 4110.11 2014-06-05 22:21:00 | 4110.53 | 4113.09 | 4110.03 | 4111.74 | 22.11 | 90921.04 | 4111.84 2014-06-05 22:22:00 | 4112.02 | 4112.95 | 4110.00 | 4112.15 | 19.39 | 79699.20 | 4111.17 2014-06-05 22:23:00 | 4110.40 | 4111.96 | 4110.00 | 4111.00 | 13.60 | 55913.08 | 4110.95 2014-06-05 22:24:00 | 4111.00 | 4112.00 | 4111.00 | 4111.11 | 9.43 | 38768.03 | 4111.14 2014-06-05 22:25:00 | 4113.06 | 4115.00 | 4111.19 | 4112.17 | 20.86 | 85782.85 | 4113.30 2014-06-05 22:26:00 | 4112.19 | 4115.03 | 4112.19 | 4115.02 | 19.07 | 78454.11 | 4114.44 2014-06-05 22:27:00 | 4115.06 | 4118.53 | 4114.89 | 4115.01 | 25.28 | 104042.91 | 4116.11 2014-06-05 22:28:00 | 4115.01 | 4115.75 | 4115.01 | 4115.41 | 11.26 | 46328.00 | 4115.12 2014-06-05 22:29:00 | 4115.01 | 4115.31 | 4112.03 | 4113.13 | 18.54 | 76287.64 | 4114.09 2014-06-05 22:30:00 | 4113.04 | 4116.60 | 4113.04 | 4114.21 | 34.39 | 141568.74 | 4116.09 2014-06-05 22:31:00 | 4114.21 | 4115.03 | 4114.00 | 4115.00 | 27.05 | 111298.42 | 4114.24 2014-06-05 22:32:00 | 4115.98 | 4116.52 | 4114.50 | 4115.51 | 31.46 | 129473.62 | 4115.50 2014-06-05 22:33:00 | 4115.49 | 4117.74 | 4115.49 | 4116.02 | 8.36 | 34424.21 | 4116.74 2014-06-05 22:34:00 | 4116.02 | 4121.24 | 4116.00 | 4120.89 | 101.96 | 419969.81 | 4119.09 2014-06-05 22:35:00 | 4120.89 | 4121.80 | 4116.72 | 4116.73 | 22.85 | 94114.03 | 4118.96 2014-06-05 22:36:00 | 4118.37 | 4118.72 | 4117.51 | 4118.04 | 19.77 | 81430.13 | 4118.04 2014-06-05 22:37:00 | 4118.04 | 4120.08 | 4118.04 | 4119.02 | 24.21 | 99710.05 | 4119.40 2014-06-05 22:38:00 | 4119.02 | 4119.63 | 4117.10 | 4118.17 | 20.68 | 85173.67 | 4118.85 2014-06-05 22:39:00 | 4118.17 | 4118.36 | 4115.79 | 4117.81 | 25.22 | 103828.21 | 4117.72 2014-06-05 22:40:00 | 4115.82 | 4116.40 | 4114.00 | 4114.00 | 16.28 | 67000.52 | 4115.26 2014-06-05 22:41:00 | 4114.00 | 4115.80 | 4114.00 | 4114.08 | 21.76 | 89514.06 | 4114.08 2014-06-05 22:42:00 | 4114.08 | 4115.22 | 4113.98 | 4113.98 | 10.81 | 44470.14 | 4114.18 2014-06-05 22:43:00 | 4113.94 | 4113.94 | 4110.00 | 4110.00 | 55.36 | 227652.91 | 4112.23 2014-06-05 22:44:00 | 4110.03 | 4113.02 | 4110.00 | 4113.00 | 45.81 | 188403.29 | 4112.44 2014-06-05 22:45:00 | 4113.00 | 4113.02 | 4111.34 | 4111.34 | 19.94 | 81993.43 | 4112.63 2014-06-05 22:46:00 | 4112.73 | 4112.73 | 4110.02 | 4110.04 | 7.75 | 31874.75 | 4111.28 2014-06-05 22:47:00 | 4110.04 | 4110.57 | 4109.43 | 4110.00 | 48.93 | 201097.80 | 4109.99 2014-06-05 22:48:00 | 4110.32 | 4110.34 | 4107.63 | 4109.00 | 79.12 | 325075.78 | 4108.75 2014-06-05 22:49:00 | 4109.00 | 4114.94 | 4107.70 | 4111.47 | 34.42 | 141445.31 | 4109.51 2014-06-05 22:50:00 | 4111.49 | 4114.31 | 4111.49 | 4111.85 | 8.15 | 33540.15 | 4112.83 2014-06-05 22:51:00 | 4111.85 | 4112.45 | 4111.24 | 4111.63 | 7.26 | 29852.82 | 4111.39 2014-06-05 22:52:00 | 4112.00 | 4112.00 | 4103.17 | 4106.52 | 61.25 | 251539.98 | 4106.57 2014-06-05 22:53:00 | 4106.52 | 4110.46 | 4104.88 | 4108.57 | 18.15 | 74559.05 | 4107.48 2014-06-05 22:54:00 | 4108.55 | 4109.60 | 4108.09 | 4109.57 | 7.43 | 30548.06 | 4109.24 2014-06-05 22:55:00 | 4108.21 | 4112.03 | 4108.21 | 4112.03 | 19.90 | 81807.46 | 4110.31 2014-06-05 22:56:00 | 4113.00 | 4113.96 | 4111.98 | 4113.02 | 15.73 | 64715.02 | 4113.07 2014-06-05 22:57:00 | 4113.07 | 4113.66 | 4111.98 | 4112.03 | 13.64 | 56087.96 | 4112.93 2014-06-05 22:58:00 | 4112.15 | 4112.28 | 4108.92 | 4111.80 | 4.08 | 16756.33 | 4111.98 2014-06-05 22:59:00 | 4108.24 | 4111.53 | 4108.24 | 4110.73 | 6.94 | 28515.43 | 4110.04 2014-06-05 23:00:00 | 4110.00 | 4110.65 | 4110.00 | 4110.63 | 7.53 | 30939.84 | 4110.51 2014-06-05 23:01:00 | 4110.65 | 4111.05 | 4110.07 | 4111.02 | 4.04 | 16616.66 | 4111.00 2014-06-05 23:02:00 | 4111.02 | 4111.26 | 4111.02 | 4111.02 | 5.16 | 21197.52 | 4111.23 2014-06-05 23:03:00 | 4111.02 | 4113.00 | 4111.02 | 4111.49 | 20.03 | 82380.06 | 4112.42 2014-06-05 23:04:00 | 4111.56 | 4114.94 | 4111.56 | 4112.53 | 9.67 | 39755.40 | 4112.91 2014-06-05 23:05:00 | 4112.56 | 4114.65 | 4111.00 | 4111.00 | 11.92 | 49005.05 | 4112.89 2014-06-05 23:06:00 | 4111.02 | 4113.57 | 4111.00 | 4111.00 | 23.59 | 96983.39 | 4111.38 2014-06-05 23:07:00 | 4111.00 | 4111.36 | 4111.00 | 4111.22 | 6.46 | 26557.75 | 4111.11 2014-06-05 23:08:00 | 4111.32 | 4111.90 | 4111.00 | 4111.90 | 29.18 | 119977.23 | 4111.34 2014-06-05 23:09:00 | 4111.21 | 4112.00 | 4111.21 | 4111.32 | 5.12 | 21067.11 | 4111.46 2014-06-05 23:10:00 | 4111.92 | 4111.98 | 4111.52 | 4111.93 | 9.10 | 37413.53 | 4111.83 2014-06-05 23:11:00 | 4111.93 | 4112.03 | 4111.21 | 4111.31 | 5.82 | 23943.68 | 4111.92 2014-06-05 23:12:00 | 4111.30 | 4111.31 | 4111.00 | 4111.00 | 11.74 | 48243.65 | 4111.09 2014-06-05 23:13:00 | 4111.02 | 4112.03 | 4111.02 | 4111.98 | 6.44 | 26486.13 | 4111.48 2014-06-05 23:14:00 | 4111.98 | 4111.98 | 4111.04 | 4111.28 | 16.50 | 67826.59 | 4111.95 2014-06-05 23:15:00 | 4111.32 | 4113.22 | 4111.32 | 4113.22 | 14.50 | 59626.03 | 4112.14 2014-06-05 23:16:00 | 4113.21 | 4116.00 | 4113.21 | 4114.29 | 19.23 | 79124.73 | 4115.08 2014-06-05 23:17:00 | 4114.33 | 4115.54 | 4114.32 | 4115.11 | 11.60 | 47720.50 | 4114.90 2014-06-05 23:18:00 | 4114.98 | 4116.00 | 4112.00 | 4112.21 | 38.11 | 156803.89 | 4114.72 2014-06-05 23:19:00 | 4112.24 | 4115.54 | 4112.24 | 4112.54 | 6.80 | 27988.31 | 4114.11 2014-06-05 23:20:00 | 4112.39 | 4113.90 | 4111.03 | 4112.97 | 6.50 | 26751.51 | 4113.09 2014-06-05 23:21:00 | 4112.97 | 4116.00 | 4111.52 | 4116.00 | 10.58 | 43527.79 | 4114.94 2014-06-05 23:22:00 | 4112.60 | 4116.16 | 4112.60 | 4116.14 | 53.57 | 220471.97 | 4115.51 2014-06-05 23:23:00 | 4116.16 | 4120.60 | 4115.94 | 4116.55 | 29.99 | 123479.48 | 4117.63 2014-06-05 23:24:00 | 4116.55 | 4119.31 | 4115.94 | 4116.25 | 52.59 | 216545.73 | 4117.31 2014-06-05 23:25:00 | 4116.25 | 4120.00 | 4116.25 | 4118.05 | 15.31 | 63045.57 | 4117.40 2014-06-05 23:26:00 | 4118.06 | 4118.08 | 4117.00 | 4117.00 | 10.20 | 42010.51 | 4117.06 2014-06-05 23:27:00 | 4116.15 | 4118.00 | 4116.12 | 4116.12 | 0.88 | 3614.59 | 4116.84 2014-06-05 23:28:00 | 4116.12 | 4116.12 | 4115.00 | 4115.00 | 11.41 | 46963.49 | 4115.99 2014-06-05 23:29:00 | 4115.00 | 4115.85 | 4115.00 | 4115.00 | 4.16 | 17108.21 | 4115.52 2014-06-05 23:30:00 | 4115.00 | 4115.94 | 4112.72 | 4113.18 | 16.45 | 67693.34 | 4115.10 2014-06-05 23:31:00 | 4113.17 | 4113.98 | 4113.17 | 4113.60 | 3.07 | 12617.25 | 4113.87 2014-06-05 23:32:00 | 4113.62 | 4115.94 | 4113.62 | 4115.06 | 5.97 | 24579.88 | 4115.17 2014-06-05 23:33:00 | 4115.22 | 4116.00 | 4115.22 | 4116.00 | 6.39 | 26301.14 | 4115.98 2014-06-05 23:34:00 | 4116.01 | 4116.04 | 4115.00 | 4115.00 | 10.22 | 42069.95 | 4115.63 2014-06-05 23:35:00 | 4115.00 | 4115.38 | 4113.00 | 4113.00 | 26.94 | 110829.66 | 4113.64 2014-06-05 23:36:00 | 4113.00 | 4113.92 | 4112.00 | 4112.31 | 27.85 | 114545.46 | 4112.65 2014-06-05 23:37:00 | 4112.30 | 4113.20 | 4111.10 | 4111.16 | 17.06 | 70137.48 | 4111.95 2014-06-05 23:38:00 | 4111.14 | 4111.14 | 4110.02 | 4110.92 | 30.77 | 126499.74 | 4110.87 2014-06-05 23:39:00 | 4110.92 | 4112.59 | 4110.32 | 4111.22 | 13.38 | 55006.11 | 4111.07 2014-06-05 23:40:00 | 4111.22 | 4112.57 | 4110.00 | 4112.21 | 12.57 | 51680.57 | 4111.09 2014-06-05 23:41:00 | 4111.23 | 4111.67 | 4110.51 | 4110.51 | 21.68 | 89110.91 | 4111.04 2014-06-05 23:42:00 | 4110.02 | 4111.02 | 4100.00 | 4100.00 | 43.76 | 179701.92 | 4107.00 2014-06-05 23:43:00 | 4108.77 | 4108.96 | 4100.07 | 4104.51 | 20.57 | 84474.46 | 4106.68 2014-06-05 23:44:00 | 4106.90 | 4106.90 | 4100.00 | 4100.00 | 84.82 | 348049.80 | 4103.34 2014-06-05 23:45:00 | 4102.36 | 4103.98 | 4095.15 | 4099.52 | 86.99 | 356584.59 | 4099.19 2014-06-05 23:46:00 | 4103.94 | 4103.94 | 4099.65 | 4102.23 | 4.54 | 18604.43 | 4100.60 2014-06-05 23:47:00 | 4102.26 | 4103.00 | 4098.93 | 4098.93 | 23.71 | 97241.93 | 4102.17 2014-06-05 23:48:00 | 4098.99 | 4101.03 | 4089.96 | 4093.09 | 42.30 | 173181.17 | 4093.92 2014-06-05 23:49:00 | 4093.09 | 4094.64 | 4089.30 | 4090.91 | 26.64 | 109001.74 | 4091.35 2014-06-05 23:50:00 | 4090.72 | 4091.09 | 4089.30 | 4091.00 | 18.98 | 77637.58 | 4090.28 2014-06-05 23:51:00 | 4091.00 | 4094.98 | 4089.06 | 4091.37 | 24.66 | 100913.83 | 4091.88 2014-06-05 23:52:00 | 4094.21 | 4094.25 | 4090.86 | 4093.63 | 21.52 | 88075.16 | 4092.71 2014-06-05 23:53:00 | 4092.78 | 4093.00 | 4089.52 | 4091.06 | 21.43 | 87698.63 | 4091.57 2014-06-05 23:54:00 | 4091.19 | 4093.88 | 4091.19 | 4093.80 | 17.44 | 71373.36 | 4092.74 2014-06-05 23:55:00 | 4093.78 | 4097.91 | 4093.78 | 4097.91 | 11.73 | 48014.52 | 4094.36 2014-06-05 23:56:00 | 4097.91 | 4098.00 | 4095.46 | 4096.50 | 11.69 | 47878.46 | 4097.08 2014-06-05 23:57:00 | 4096.55 | 4096.60 | 4095.00 | 4095.03 | 15.52 | 63569.74 | 4095.99 2014-06-05 23:58:00 | 4096.48 | 4096.51 | 4092.29 | 4092.34 | 37.57 | 153835.99 | 4095.09 2014-06-05 23:59:00 | 4092.48 | 4094.31 | 4092.46 | 4093.03 | 15.25 | 62408.54 | 4093.44 2014-06-06 00:00:00 | 4093.86 | 4095.94 | 4093.68 | 4095.94 | 15.43 | 63184.92 | 4095.21 2014-06-06 00:01:00 | 4095.99 | 4097.67 | 4094.96 | 4094.96 | 18.27 | 74840.35 | 4096.35 2014-06-06 00:02:00 | 4094.00 | 4094.31 | 4090.53 | 4092.52 | 22.01 | 90092.67 | 4092.52 2014-06-06 00:03:00 | 4093.14 | 4093.14 | 4090.00 | 4090.45 | 8.72 | 35688.69 | 4090.86 2014-06-06 00:04:00 | 4089.09 | 4090.30 | 4088.30 | 4089.51 | 21.76 | 88987.27 | 4089.49 2014-06-06 00:05:00 | 4089.47 | 4089.47 | 4086.02 | 4086.04 | 34.57 | 141338.38 | 4088.00 2014-06-06 00:06:00 | 4086.04 | 4086.04 | 4082.00 | 4082.10 | 32.11 | 131125.83 | 4083.77 2014-06-06 00:07:00 | 4082.10 | 4082.67 | 4078.50 | 4080.78 | 103.72 | 423238.17 | 4080.66 2014-06-06 00:08:00 | 4081.72 | 4081.72 | 4062.00 | 4075.06 | 81.93 | 333857.24 | 4074.71 2014-06-06 00:09:00 | 4075.06 | 4079.85 | 4074.97 | 4075.22 | 92.27 | 376120.75 | 4076.22 2014-06-06 00:10:00 | 4075.23 | 4075.24 | 4073.98 | 4074.50 | 14.16 | 57686.81 | 4074.79 2014-06-06 00:11:00 | 4074.04 | 4077.90 | 4074.02 | 4075.00 | 22.46 | 91545.07 | 4075.19 2014-06-06 00:12:00 | 4075.02 | 4075.76 | 4073.07 | 4074.96 | 35.20 | 143413.56 | 4074.71 2014-06-06 00:13:00 | 4074.98 | 4076.97 | 4073.52 | 4073.52 | 36.29 | 147919.12 | 4075.58 2014-06-06 00:14:00 | 4073.43 | 4079.00 | 4072.04 | 4078.00 | 80.28 | 327246.94 | 4076.32 2014-06-06 00:15:00 | 4078.01 | 4085.00 | 4077.99 | 4080.91 | 44.95 | 183425.06 | 4081.01 2014-06-06 00:16:00 | 4080.88 | 4083.24 | 4080.69 | 4082.55 | 27.87 | 113755.24 | 4081.20 2014-06-06 00:17:00 | 4082.00 | 4083.00 | 4081.49 | 4081.50 | 23.58 | 96246.06 | 4082.37 2014-06-06 00:18:00 | 4081.50 | 4081.50 | 4080.00 | 4081.00 | 35.62 | 145349.50 | 4080.44 2014-06-06 00:19:00 | 4081.00 | 4081.00 | 4077.11 | 4078.17 | 44.10 | 179898.36 | 4078.96 2014-06-06 00:20:00 | 4078.17 | 4081.97 | 4078.00 | 4080.21 | 22.11 | 90200.06 | 4079.79 2014-06-06 00:21:00 | 4080.21 | 4080.21 | 4075.00 | 4077.00 | 7.85 | 32000.51 | 4077.54 2014-06-06 00:22:00 | 4076.69 | 4076.71 | 4075.00 | 4075.00 | 41.13 | 167622.41 | 4075.23 2014-06-06 00:23:00 | 4073.50 | 4074.95 | 4068.63 | 4069.80 | 72.39 | 294701.67 | 4071.25 2014-06-06 00:24:00 | 4069.00 | 4069.73 | 4065.00 | 4067.52 | 74.16 | 301543.27 | 4066.06 2014-06-06 00:25:00 | 4067.62 | 4072.98 | 4067.00 | 4069.98 | 48.70 | 198200.88 | 4069.67 2014-06-06 00:26:00 | 4069.67 | 4072.00 | 4068.11 | 4068.20 | 46.60 | 189662.18 | 4070.00 2014-06-06 00:27:00 | 4070.02 | 4072.00 | 4068.02 | 4068.26 | 59.37 | 241636.56 | 4069.81 2014-06-06 00:28:00 | 4068.35 | 4071.00 | 4066.00 | 4067.32 | 41.28 | 167911.00 | 4067.22 2014-06-06 00:29:00 | 4067.18 | 4072.00 | 4067.17 | 4069.93 | 84.86 | 345399.41 | 4070.08 2014-06-06 00:30:00 | 4069.90 | 4072.00 | 4068.08 | 4072.00 | 29.97 | 121981.80 | 4069.86 2014-06-06 00:31:00 | 4071.97 | 4075.00 | 4071.26 | 4071.88 | 28.62 | 116573.92 | 4072.59 2014-06-06 00:32:00 | 4071.85 | 4075.96 | 4071.33 | 4074.04 | 15.44 | 62888.71 | 4072.58 2014-06-06 00:33:00 | 4075.02 | 4078.97 | 4075.00 | 4076.95 | 76.53 | 312051.15 | 4077.29 2014-06-06 00:34:00 | 4076.81 | 4076.81 | 4070.00 | 4070.88 | 19.36 | 78895.77 | 4074.14 2014-06-06 00:35:00 | 4070.12 | 4070.88 | 4067.00 | 4069.11 | 48.66 | 197992.88 | 4068.90 2014-06-06 00:36:00 | 4069.44 | 4071.54 | 4069.44 | 4071.43 | 25.34 | 103156.43 | 4070.41 2014-06-06 00:37:00 | 4072.00 | 4075.00 | 4072.00 | 4075.00 | 14.40 | 58657.21 | 4073.13 2014-06-06 00:38:00 | 4075.00 | 4076.00 | 4073.91 | 4074.32 | 24.04 | 97980.13 | 4075.20 2014-06-06 00:39:00 | 4073.00 | 4073.00 | 4068.91 | 4070.00 | 49.63 | 202008.66 | 4070.29 2014-06-06 00:40:00 | 4070.05 | 4072.95 | 4070.05 | 4072.95 | 10.35 | 42151.97 | 4071.47 2014-06-06 00:41:00 | 4071.49 | 4072.74 | 4071.19 | 4072.43 | 18.74 | 76308.15 | 4071.94 2014-06-06 00:42:00 | 4073.20 | 4078.99 | 4072.55 | 4078.00 | 71.26 | 290424.52 | 4075.56 2014-06-06 00:43:00 | 4078.14 | 4080.00 | 4077.69 | 4077.69 | 31.52 | 128549.47 | 4078.99 2014-06-06 00:44:00 | 4077.89 | 4083.00 | 4077.89 | 4082.54 | 49.26 | 200982.16 | 4080.19 2014-06-06 00:45:00 | 4083.01 | 4083.88 | 4079.12 | 4081.79 | 37.48 | 152988.22 | 4082.41 2014-06-06 00:46:00 | 4081.70 | 4081.73 | 4079.58 | 4080.00 | 34.83 | 142118.18 | 4080.69 2014-06-06 00:47:00 | 4079.83 | 4079.83 | 4075.02 | 4078.24 | 24.30 | 99081.22 | 4078.09 2014-06-06 00:48:00 | 4076.86 | 4077.68 | 4076.32 | 4077.00 | 10.18 | 41496.25 | 4077.05 2014-06-06 00:49:00 | 4077.44 | 4079.91 | 4077.44 | 4078.68 | 13.57 | 55339.94 | 4078.11 2014-06-06 00:50:00 | 4079.94 | 4082.42 | 4079.89 | 4082.42 | 52.84 | 215586.20 | 4080.37 2014-06-06 00:51:00 | 4082.42 | 4084.99 | 4080.14 | 4081.92 | 28.64 | 116927.18 | 4082.80 2014-06-06 00:52:00 | 4081.90 | 4083.05 | 4079.80 | 4081.11 | 38.85 | 158576.40 | 4081.76 2014-06-06 00:53:00 | 4079.96 | 4079.98 | 4077.51 | 4078.00 | 15.69 | 63984.05 | 4078.53 2014-06-06 00:54:00 | 4077.02 | 4081.00 | 4077.02 | 4080.93 | 17.58 | 71704.21 | 4079.43 2014-06-06 00:55:00 | 4080.60 | 4081.72 | 4080.30 | 4080.30 | 30.06 | 122654.99 | 4080.75 2014-06-06 00:56:00 | 4080.35 | 4081.69 | 4078.57 | 4079.47 | 9.52 | 38845.56 | 4080.42 2014-06-06 00:57:00 | 4079.40 | 4079.46 | 4077.01 | 4077.03 | 35.58 | 145110.30 | 4078.42 2014-06-06 00:58:00 | 4077.03 | 4078.99 | 4076.50 | 4078.97 | 20.59 | 83951.20 | 4077.68 2014-06-06 00:59:00 | 4079.01 | 4081.11 | 4079.01 | 4081.05 | 31.49 | 128496.54 | 4080.16 2014-06-06 01:00:00 | 4079.87 | 4080.00 | 4079.61 | 4079.97 | 27.79 | 113380.93 | 4079.92 2014-06-06 01:01:00 | 4079.97 | 4080.97 | 4079.97 | 4080.95 | 9.67 | 39462.09 | 4080.03 2014-06-06 01:02:00 | 4080.92 | 4083.06 | 4080.92 | 4083.06 | 37.11 | 151475.66 | 4082.24 2014-06-06 01:03:00 | 4083.08 | 4085.00 | 4082.00 | 4082.00 | 39.05 | 159478.98 | 4083.76 2014-06-06 01:04:00 | 4082.00 | 4085.00 | 4080.83 | 4083.47 | 40.47 | 165267.46 | 4083.50 2014-06-06 01:05:00 | 4083.46 | 4088.18 | 4083.35 | 4088.07 | 32.30 | 131955.12 | 4085.55 2014-06-06 01:06:00 | 4088.18 | 4090.00 | 4086.18 | 4087.38 | 42.87 | 175261.33 | 4088.40 2014-06-06 01:07:00 | 4088.66 | 4088.67 | 4086.19 | 4087.62 | 55.81 | 228102.62 | 4087.20 2014-06-06 01:08:00 | 4087.02 | 4088.81 | 4086.18 | 4087.09 | 21.12 | 86328.43 | 4087.52 2014-06-06 01:09:00 | 4087.07 | 4087.68 | 4084.04 | 4085.00 | 62.63 | 255906.48 | 4086.14 2014-06-06 01:10:00 | 4084.49 | 4085.96 | 4084.00 | 4084.80 | 27.94 | 114113.56 | 4084.82 2014-06-06 01:11:00 | 4084.80 | 4087.45 | 4084.73 | 4087.35 | 54.75 | 223725.61 | 4086.39 2014-06-06 01:12:00 | 4087.67 | 4087.67 | 4086.36 | 4086.36 | 4.48 | 18307.26 | 4087.35 2014-06-06 01:13:00 | 4086.93 | 4090.00 | 4086.38 | 4088.60 | 64.48 | 263635.25 | 4088.51 2014-06-06 01:14:00 | 4088.37 | 4092.00 | 4088.37 | 4090.61 | 39.25 | 160551.27 | 4090.37 2014-06-06 01:15:00 | 4090.61 | 4092.00 | 4090.00 | 4090.00 | 75.00 | 306844.49 | 4091.48 2014-06-06 01:16:00 | 4090.81 | 4090.81 | 4088.00 | 4090.07 | 44.02 | 180001.63 | 4089.37 2014-06-06 01:17:00 | 4090.09 | 4092.00 | 4090.09 | 4092.00 | 77.15 | 315652.88 | 4091.31 2014-06-06 01:18:00 | 4091.98 | 4098.32 | 4091.98 | 4097.99 | 97.40 | 398885.45 | 4095.38 2014-06-06 01:19:00 | 4098.02 | 4104.00 | 4098.00 | 4101.00 | 98.23 | 402738.00 | 4100.12 2014-06-06 01:20:00 | 4101.02 | 4108.98 | 4100.56 | 4101.13 | 135.63 | 556613.28 | 4103.82 2014-06-06 01:21:00 | 4101.93 | 4101.95 | 4092.10 | 4094.43 | 125.51 | 514457.99 | 4099.10 2014-06-06 01:22:00 | 4093.10 | 4099.97 | 4093.08 | 4099.97 | 35.36 | 144856.84 | 4097.09 2014-06-06 01:23:00 | 4098.70 | 4100.92 | 4098.29 | 4100.24 | 31.51 | 129208.05 | 4100.02 2014-06-06 01:24:00 | 4100.24 | 4100.83 | 4090.00 | 4099.08 | 79.69 | 326693.53 | 4099.30 2014-06-06 01:25:00 | 4099.08 | 4099.61 | 4096.96 | 4096.96 | 55.99 | 229500.26 | 4098.73 2014-06-06 01:26:00 | 4095.37 | 4096.68 | 4095.02 | 4095.02 | 23.49 | 96215.96 | 4095.52 2014-06-06 01:27:00 | 4095.02 | 4095.02 | 4089.97 | 4090.00 | 45.01 | 184172.34 | 4091.72 2014-06-06 01:28:00 | 4090.02 | 4093.90 | 4087.68 | 4093.04 | 46.66 | 190797.90 | 4089.29 2014-06-06 01:29:00 | 4093.88 | 4099.04 | 4093.88 | 4099.00 | 69.71 | 285537.28 | 4096.07 2014-06-06 01:30:00 | 4095.09 | 4099.20 | 4093.40 | 4094.94 | 46.24 | 189383.99 | 4095.67 2014-06-06 01:31:00 | 4093.32 | 4096.92 | 4093.32 | 4095.47 | 60.76 | 248863.47 | 4095.64 2014-06-06 01:32:00 | 4095.42 | 4099.61 | 4088.50 | 4088.50 | 69.59 | 284880.00 | 4093.52 2014-06-06 01:33:00 | 4089.92 | 4095.00 | 4089.92 | 4093.87 | 26.73 | 109406.90 | 4092.88 2014-06-06 01:34:00 | 4095.00 | 4096.95 | 4094.23 | 4095.41 | 13.51 | 55313.73 | 4095.80 2014-06-06 01:35:00 | 4095.48 | 4096.08 | 4093.65 | 4095.97 | 22.27 | 91197.20 | 4095.25 2014-06-06 01:36:00 | 4096.01 | 4096.01 | 4094.00 | 4094.93 | 12.31 | 50401.40 | 4095.01 2014-06-06 01:37:00 | 4094.88 | 4094.88 | 4091.03 | 4093.69 | 9.49 | 38862.24 | 4092.92 2014-06-06 01:38:00 | 4093.65 | 4093.65 | 4092.00 | 4093.15 | 36.48 | 149288.66 | 4092.45 2014-06-06 01:39:00 | 4092.58 | 4093.00 | 4091.17 | 4091.17 | 13.80 | 56457.29 | 4092.29 2014-06-06 01:40:00 | 4092.00 | 4094.19 | 4092.00 | 4094.18 | 27.94 | 114337.83 | 4093.00 2014-06-06 01:41:00 | 4094.18 | 4101.19 | 4094.18 | 4096.95 | 70.74 | 289946.39 | 4098.65 2014-06-06 01:42:00 | 4098.09 | 4106.00 | 4096.00 | 4103.80 | 80.55 | 330403.05 | 4101.79 2014-06-06 01:43:00 | 4104.97 | 4106.97 | 4098.00 | 4102.58 | 109.76 | 450338.45 | 4103.05 2014-06-06 01:44:00 | 4102.58 | 4108.00 | 4101.56 | 4107.93 | 56.81 | 233192.92 | 4105.00 2014-06-06 01:45:00 | 4107.04 | 4107.91 | 4105.20 | 4106.02 | 89.35 | 366888.40 | 4106.15 2014-06-06 01:46:00 | 4106.04 | 4108.89 | 4104.91 | 4104.91 | 64.08 | 263188.54 | 4106.93 2014-06-06 01:47:00 | 4104.93 | 4106.93 | 4103.62 | 4104.97 | 98.39 | 403906.79 | 4105.08 2014-06-06 01:48:00 | 4104.90 | 4104.90 | 4102.59 | 4103.08 | 50.14 | 205737.21 | 4103.58 2014-06-06 01:49:00 | 4103.10 | 4109.00 | 4103.10 | 4107.24 | 100.03 | 410738.23 | 4106.27 2014-06-06 01:50:00 | 4108.98 | 4114.00 | 4107.08 | 4112.96 | 165.91 | 682071.88 | 4111.17 2014-06-06 01:51:00 | 4112.98 | 4115.09 | 4103.20 | 4107.00 | 62.62 | 257477.37 | 4111.81 2014-06-06 01:52:00 | 4106.96 | 4109.68 | 4105.98 | 4106.25 | 70.31 | 288793.38 | 4107.25 2014-06-06 01:53:00 | 4107.00 | 4107.75 | 4105.05 | 4106.23 | 15.47 | 63538.11 | 4106.39 2014-06-06 01:54:00 | 4105.48 | 4108.10 | 4105.47 | 4107.19 | 24.73 | 101544.24 | 4106.61 2014-06-06 01:55:00 | 4107.86 | 4107.86 | 4099.00 | 4102.73 | 68.29 | 280077.26 | 4101.53 2014-06-06 01:56:00 | 4100.30 | 4102.90 | 4094.00 | 4098.00 | 60.85 | 249452.46 | 4099.53 2014-06-06 01:57:00 | 4097.98 | 4097.98 | 4094.00 | 4096.51 | 28.45 | 116512.95 | 4095.07 2014-06-06 01:58:00 | 4096.41 | 4102.00 | 4096.40 | 4102.00 | 57.97 | 237578.77 | 4098.66 2014-06-06 01:59:00 | 4100.85 | 4105.00 | 4100.08 | 4100.34 | 51.41 | 210920.73 | 4102.48 2014-06-06 02:00:00 | 4100.38 | 4102.84 | 4094.13 | 4095.00 | 84.65 | 346906.73 | 4098.18 2014-06-06 02:01:00 | 4095.02 | 4099.70 | 4095.00 | 4099.70 | 66.84 | 273894.70 | 4097.83 2014-06-06 02:02:00 | 4099.70 | 4099.70 | 4096.92 | 4098.12 | 33.38 | 136767.07 | 4097.89 2014-06-06 02:03:00 | 4098.12 | 4099.22 | 4096.88 | 4097.97 | 47.31 | 193878.34 | 4098.04 2014-06-06 02:04:00 | 4098.45 | 4099.03 | 4097.11 | 4098.90 | 41.82 | 171386.05 | 4098.58 2014-06-06 02:05:00 | 4097.67 | 4098.86 | 4097.11 | 4097.67 | 78.36 | 321143.58 | 4098.10 2014-06-06 02:06:00 | 4097.66 | 4097.66 | 4096.00 | 4096.00 | 23.48 | 96175.94 | 4096.60 2014-06-06 02:07:00 | 4095.93 | 4095.93 | 4092.80 | 4092.80 | 50.20 | 205555.90 | 4094.82 2014-06-06 02:08:00 | 4092.78 | 4092.78 | 4090.00 | 4091.98 | 84.96 | 347528.93 | 4090.74 2014-06-06 02:09:00 | 4091.98 | 4094.96 | 4091.09 | 4093.89 | 54.12 | 221529.32 | 4093.53 2014-06-06 02:10:00 | 4094.15 | 4098.53 | 4093.14 | 4097.26 | 72.44 | 296630.22 | 4095.12 2014-06-06 02:11:00 | 4097.86 | 4098.88 | 4096.06 | 4098.40 | 22.14 | 90704.65 | 4097.42 2014-06-06 02:12:00 | 4096.56 | 4096.59 | 4093.00 | 4093.47 | 29.61 | 121247.33 | 4094.40 2014-06-06 02:13:00 | 4093.03 | 4094.86 | 4091.00 | 4093.84 | 57.83 | 236646.11 | 4092.38 2014-06-06 02:14:00 | 4094.74 | 4094.76 | 4092.94 | 4093.92 | 30.21 | 123665.09 | 4093.65 2014-06-06 02:15:00 | 4093.86 | 4095.00 | 4093.72 | 4095.00 | 15.72 | 64373.95 | 4093.99 2014-06-06 02:16:00 | 4095.00 | 4095.00 | 4094.82 | 4095.00 | 5.49 | 22481.49 | 4094.99 2014-06-06 02:17:00 | 4096.00 | 4098.00 | 4096.00 | 4096.46 | 20.23 | 82871.11 | 4096.65 2014-06-06 02:18:00 | 4096.00 | 4096.00 | 4093.51 | 4095.68 | 44.56 | 182452.28 | 4094.90 2014-06-06 02:19:00 | 4095.59 | 4096.00 | 4094.34 | 4095.26 | 8.81 | 36080.47 | 4095.40 2014-06-06 02:20:00 | 4095.26 | 4095.63 | 4091.05 | 4093.96 | 17.21 | 70465.79 | 4093.52 2014-06-06 02:21:00 | 4093.59 | 4094.82 | 4092.00 | 4092.17 | 33.37 | 136617.23 | 4093.65 2014-06-06 02:22:00 | 4094.41 | 4095.04 | 4092.18 | 4095.00 | 29.41 | 120389.57 | 4093.63 2014-06-06 02:23:00 | 4094.02 | 4096.02 | 4094.00 | 4094.24 | 61.97 | 253754.44 | 4095.06 2014-06-06 02:24:00 | 4094.33 | 4098.07 | 4094.33 | 4096.35 | 81.36 | 333226.52 | 4095.70 2014-06-06 02:25:00 | 4096.37 | 4098.76 | 4096.37 | 4097.21 | 28.24 | 115712.46 | 4097.61 2014-06-06 02:26:00 | 4097.21 | 4098.25 | 4096.50 | 4096.69 | 8.48 | 34753.53 | 4097.81 2014-06-06 02:27:00 | 4096.98 | 4099.00 | 4096.73 | 4098.00 | 50.42 | 206628.05 | 4097.97 2014-06-06 02:28:00 | 4097.98 | 4099.98 | 4097.11 | 4099.50 | 33.69 | 138072.52 | 4098.57 2014-06-06 02:29:00 | 4099.51 | 4099.96 | 4097.00 | 4097.10 | 43.14 | 176792.21 | 4098.48 2014-06-06 02:30:00 | 4097.11 | 4098.46 | 4097.00 | 4097.17 | 69.76 | 285868.06 | 4097.64 2014-06-06 02:31:00 | 4097.18 | 4097.19 | 4093.00 | 4093.00 | 54.79 | 224396.79 | 4095.73 2014-06-06 02:32:00 | 4093.02 | 4093.94 | 4091.10 | 4092.79 | 80.50 | 329459.61 | 4092.77 2014-06-06 02:33:00 | 4092.00 | 4093.00 | 4091.00 | 4092.98 | 46.47 | 190159.69 | 4092.01 2014-06-06 02:34:00 | 4092.00 | 4093.00 | 4090.00 | 4090.00 | 55.52 | 227127.48 | 4090.91 2014-06-06 02:35:00 | 4090.00 | 4090.88 | 4085.00 | 4085.89 | 68.23 | 278967.76 | 4088.46 2014-06-06 02:36:00 | 4085.84 | 4088.00 | 4085.02 | 4086.02 | 52.78 | 215684.69 | 4086.33 2014-06-06 02:37:00 | 4086.02 | 4093.32 | 4086.00 | 4089.93 | 113.58 | 464394.27 | 4088.73 2014-06-06 02:38:00 | 4088.33 | 4089.86 | 4085.00 | 4088.31 | 82.67 | 337894.32 | 4087.37 2014-06-06 02:39:00 | 4088.31 | 4088.40 | 4086.40 | 4088.38 | 118.37 | 483879.13 | 4087.71 2014-06-06 02:40:00 | 4088.38 | 4089.35 | 4087.90 | 4089.04 | 29.00 | 118581.30 | 4088.45 2014-06-06 02:41:00 | 4089.06 | 4093.32 | 4089.06 | 4093.32 | 107.58 | 440158.79 | 4091.61 2014-06-06 02:42:00 | 4093.05 | 4095.25 | 4093.00 | 4095.00 | 85.35 | 349489.41 | 4094.68 2014-06-06 02:43:00 | 4095.00 | 4097.02 | 4094.00 | 4097.00 | 96.91 | 396879.21 | 4095.17 2014-06-06 02:44:00 | 4098.00 | 4104.06 | 4097.05 | 4102.31 | 168.47 | 690941.97 | 4101.30 2014-06-06 02:45:00 | 4102.29 | 4105.67 | 4101.00 | 4105.30 | 185.76 | 762370.79 | 4104.17 2014-06-06 02:46:00 | 4105.03 | 4110.58 | 4105.00 | 4106.90 | 164.28 | 674823.81 | 4107.87 2014-06-06 02:47:00 | 4106.87 | 4106.92 | 4103.22 | 4105.08 | 174.14 | 714890.97 | 4105.19 2014-06-06 02:48:00 | 4105.13 | 4109.00 | 4102.97 | 4102.97 | 59.28 | 243335.78 | 4104.72 2014-06-06 02:49:00 | 4103.00 | 4105.22 | 4102.97 | 4105.00 | 41.99 | 172336.70 | 4104.43 2014-06-06 02:50:00 | 4105.00 | 4106.05 | 4103.42 | 4103.50 | 38.60 | 158467.16 | 4105.15 2014-06-06 02:51:00 | 4103.98 | 4103.98 | 4102.00 | 4102.02 | 23.12 | 94862.86 | 4102.71 2014-06-06 02:52:00 | 4102.16 | 4102.20 | 4098.02 | 4099.02 | 47.95 | 196599.36 | 4100.26 2014-06-06 02:53:00 | 4099.06 | 4099.08 | 4098.00 | 4098.38 | 54.60 | 223769.80 | 4098.42 2014-06-06 02:54:00 | 4098.38 | 4101.10 | 4098.34 | 4100.44 | 52.30 | 214381.29 | 4099.38 2014-06-06 02:55:00 | 4100.00 | 4104.94 | 4100.00 | 4103.84 | 53.07 | 217739.14 | 4103.25 2014-06-06 02:56:00 | 4101.07 | 4105.00 | 4101.07 | 4103.03 | 85.84 | 352251.23 | 4103.82 2014-06-06 02:57:00 | 4103.04 | 4103.05 | 4101.00 | 4102.10 | 66.62 | 273254.57 | 4101.57 2014-06-06 02:58:00 | 4102.16 | 4103.38 | 4102.16 | 4102.31 | 51.24 | 210236.50 | 4102.74 2014-06-06 02:59:00 | 4102.32 | 4102.32 | 4101.22 | 4101.22 | 2.49 | 10225.71 | 4101.77 2014-06-06 03:00:00 | 4101.24 | 4101.32 | 4100.10 | 4100.10 | 25.98 | 106535.97 | 4101.17 2014-06-06 03:01:00 | 4100.10 | 4100.52 | 4098.38 | 4098.38 | 43.21 | 177132.36 | 4099.34 2014-06-06 03:02:00 | 4098.38 | 4099.71 | 4098.00 | 4099.69 | 32.87 | 134715.69 | 4098.31 2014-06-06 03:03:00 | 4098.30 | 4102.75 | 4098.30 | 4101.44 | 67.66 | 277375.62 | 4099.79 2014-06-06 03:04:00 | 4100.19 | 4102.20 | 4099.82 | 4099.83 | 23.13 | 94834.90 | 4100.97 2014-06-06 03:05:00 | 4099.02 | 4102.73 | 4099.02 | 4101.69 | 42.97 | 176188.72 | 4100.56 2014-06-06 03:06:00 | 4102.14 | 4102.58 | 4100.79 | 4101.59 | 73.09 | 299811.52 | 4101.78 2014-06-06 03:07:00 | 4102.46 | 4102.55 | 4101.04 | 4101.06 | 25.35 | 103972.66 | 4101.65 2014-06-06 03:08:00 | 4102.11 | 4102.40 | 4098.59 | 4099.75 | 37.15 | 152343.93 | 4100.34 2014-06-06 03:09:00 | 4099.71 | 4099.78 | 4098.01 | 4098.48 | 51.26 | 210103.16 | 4099.01 2014-06-06 03:10:00 | 4099.01 | 4099.32 | 4096.68 | 4097.96 | 75.90 | 311065.33 | 4098.25 2014-06-06 03:11:00 | 4097.70 | 4097.70 | 4096.02 | 4096.02 | 34.47 | 141206.77 | 4096.75 2014-06-06 03:12:00 | 4096.03 | 4096.03 | 4093.00 | 4093.01 | 35.26 | 144389.27 | 4095.10 2014-06-06 03:13:00 | 4093.02 | 4093.02 | 4090.00 | 4091.24 | 91.51 | 374360.03 | 4091.14 2014-06-06 03:14:00 | 4091.60 | 4099.00 | 4091.58 | 4098.21 | 67.28 | 275555.65 | 4095.65 2014-06-06 03:15:00 | 4097.00 | 4098.08 | 4092.12 | 4094.08 | 39.71 | 162667.86 | 4096.40 2014-06-06 03:16:00 | 4094.10 | 4096.02 | 4092.37 | 4095.01 | 30.38 | 124363.08 | 4094.26 2014-06-06 03:17:00 | 4096.00 | 4097.60 | 4094.74 | 4097.02 | 70.36 | 288203.33 | 4096.24 2014-06-06 03:18:00 | 4097.04 | 4097.04 | 4093.32 | 4094.82 | 52.50 | 214988.93 | 4094.72 2014-06-06 03:19:00 | 4094.74 | 4094.76 | 4092.30 | 4094.20 | 22.17 | 90775.14 | 4093.76 2014-06-06 03:20:00 | 4095.70 | 4097.00 | 4094.45 | 4094.58 | 74.07 | 303333.26 | 4095.06 2014-06-06 03:21:00 | 4095.68 | 4095.68 | 4094.22 | 4095.06 | 22.58 | 92470.70 | 4094.89 2014-06-06 03:22:00 | 4095.08 | 4097.32 | 4095.05 | 4097.16 | 43.32 | 177483.49 | 4096.66 2014-06-06 03:23:00 | 4096.07 | 4097.50 | 4096.07 | 4097.17 | 40.16 | 164560.41 | 4097.21 2014-06-06 03:24:00 | 4097.48 | 4097.80 | 4096.65 | 4096.66 | 5.76 | 23587.96 | 4097.27 2014-06-06 03:25:00 | 4097.86 | 4097.86 | 4096.05 | 4096.05 | 82.91 | 339659.74 | 4096.93 2014-06-06 03:26:00 | 4097.17 | 4097.48 | 4096.07 | 4096.44 | 28.71 | 117604.02 | 4096.70 2014-06-06 03:27:00 | 4096.24 | 4097.90 | 4096.23 | 4097.90 | 20.24 | 82933.43 | 4096.89 2014-06-06 03:28:00 | 4096.07 | 4097.40 | 4095.36 | 4096.47 | 39.58 | 162121.44 | 4096.46 2014-06-06 03:29:00 | 4096.63 | 4097.30 | 4096.14 | 4097.10 | 27.26 | 111664.33 | 4096.57 2014-06-06 03:30:00 | 4097.12 | 4097.96 | 4093.01 | 4093.01 | 45.82 | 187664.67 | 4095.78 2014-06-06 03:31:00 | 4093.01 | 4093.09 | 4090.08 | 4091.13 | 56.38 | 230658.25 | 4090.99 2014-06-06 03:32:00 | 4091.15 | 4094.75 | 4087.95 | 4087.95 | 61.48 | 251531.84 | 4091.15 2014-06-06 03:33:00 | 4088.00 | 4088.56 | 4083.00 | 4083.02 | 125.71 | 513539.23 | 4085.18 2014-06-06 03:34:00 | 4083.02 | 4084.36 | 4080.06 | 4083.03 | 159.03 | 649158.65 | 4081.89 2014-06-06 03:35:00 | 4083.03 | 4084.87 | 4079.98 | 4082.02 | 219.94 | 897597.90 | 4081.07 2014-06-06 03:36:00 | 4082.94 | 4088.39 | 4081.30 | 4084.10 | 91.17 | 372283.57 | 4083.58 2014-06-06 03:37:00 | 4084.12 | 4087.27 | 4083.22 | 4085.14 | 96.43 | 393964.62 | 4085.41 2014-06-06 03:38:00 | 4085.91 | 4086.39 | 4080.03 | 4082.97 | 51.60 | 210700.74 | 4083.27 2014-06-06 03:39:00 | 4082.72 | 4084.70 | 4082.06 | 4084.35 | 46.24 | 188827.11 | 4083.81 2014-06-06 03:40:00 | 4084.36 | 4085.22 | 4084.30 | 4084.80 | 16.91 | 69060.54 | 4084.73 2014-06-06 03:41:00 | 4085.00 | 4086.90 | 4085.00 | 4086.76 | 37.98 | 155185.82 | 4085.56 2014-06-06 03:42:00 | 4086.76 | 4087.00 | 4084.03 | 4084.13 | 90.41 | 369369.51 | 4085.54 2014-06-06 03:43:00 | 4085.36 | 4085.36 | 4073.00 | 4073.02 | 186.27 | 759937.96 | 4079.81 2014-06-06 03:44:00 | 4076.83 | 4077.00 | 4072.21 | 4075.00 | 108.50 | 442169.82 | 4075.41 2014-06-06 03:45:00 | 4077.00 | 4079.75 | 4074.00 | 4077.10 | 121.37 | 494760.77 | 4076.50 2014-06-06 03:46:00 | 4077.10 | 4080.00 | 4075.84 | 4079.00 | 55.60 | 226692.52 | 4077.20 2014-06-06 03:47:00 | 4080.00 | 4083.53 | 4077.04 | 4080.18 | 114.38 | 466783.79 | 4081.10 2014-06-06 03:48:00 | 4080.18 | 4080.18 | 4075.07 | 4075.91 | 90.76 | 370018.52 | 4077.02 2014-06-06 03:49:00 | 4076.49 | 4078.94 | 4074.00 | 4074.81 | 55.95 | 228037.01 | 4075.66 2014-06-06 03:50:00 | 4074.00 | 4076.30 | 4072.00 | 4072.17 | 94.36 | 384328.30 | 4073.13 2014-06-06 03:51:00 | 4073.13 | 4073.81 | 4065.00 | 4065.00 | 156.93 | 638893.12 | 4071.20 2014-06-06 03:52:00 | 4065.00 | 4070.79 | 4065.00 | 4070.02 | 92.80 | 377533.70 | 4068.25 2014-06-06 03:53:00 | 4070.82 | 4075.91 | 4070.82 | 4075.00 | 59.46 | 242251.68 | 4074.13 2014-06-06 03:54:00 | 4074.00 | 4075.00 | 4072.98 | 4074.80 | 107.12 | 436418.99 | 4074.08 2014-06-06 03:55:00 | 4074.80 | 4075.98 | 4072.85 | 4073.78 | 41.75 | 170129.09 | 4075.05 2014-06-06 03:56:00 | 4073.74 | 4073.74 | 4070.03 | 4071.97 | 68.43 | 278641.87 | 4071.75 2014-06-06 03:57:00 | 4071.99 | 4073.96 | 4071.99 | 4073.02 | 16.08 | 65499.67 | 4073.11 2014-06-06 03:58:00 | 4073.10 | 4077.00 | 4073.00 | 4076.90 | 33.11 | 134933.75 | 4075.07 2014-06-06 03:59:00 | 4076.94 | 4079.66 | 4073.05 | 4073.05 | 145.88 | 594715.08 | 4076.71 2014-06-06 04:00:00 | 4075.36 | 4077.02 | 4073.89 | 4077.00 | 73.70 | 300376.74 | 4075.45 2014-06-06 04:01:00 | 4077.02 | 4078.99 | 4075.94 | 4078.99 | 41.88 | 170721.28 | 4076.83 2014-06-06 04:02:00 | 4078.99 | 4082.10 | 4078.99 | 4080.91 | 44.42 | 181250.39 | 4080.01 2014-06-06 04:03:00 | 4081.02 | 4082.38 | 4077.11 | 4077.11 | 87.58 | 357371.87 | 4080.57 2014-06-06 04:04:00 | 4079.93 | 4083.00 | 4077.58 | 4081.36 | 27.99 | 114215.82 | 4080.59 2014-06-06 04:05:00 | 4081.39 | 4082.74 | 4081.39 | 4081.44 | 42.66 | 174156.13 | 4082.04 2014-06-06 04:06:00 | 4080.06 | 4080.13 | 4078.04 | 4080.13 | 41.65 | 169900.97 | 4079.55 2014-06-06 04:07:00 | 4080.13 | 4082.44 | 4078.00 | 4078.02 | 46.76 | 190799.26 | 4080.39 2014-06-06 04:08:00 | 4078.86 | 4081.69 | 4078.02 | 4080.04 | 34.83 | 142087.37 | 4079.57 2014-06-06 04:09:00 | 4080.73 | 4082.27 | 4080.02 | 4081.02 | 18.14 | 74028.90 | 4080.98 2014-06-06 04:10:00 | 4081.09 | 4084.15 | 4081.09 | 4084.15 | 19.08 | 77919.27 | 4083.39 2014-06-06 04:11:00 | 4084.13 | 4086.96 | 4083.62 | 4086.41 | 32.35 | 132150.49 | 4085.15 2014-06-06 04:12:00 | 4086.41 | 4086.41 | 4080.10 | 4084.32 | 44.44 | 181486.61 | 4084.22 2014-06-06 04:13:00 | 4082.00 | 4083.99 | 4080.14 | 4081.14 | 6.81 | 27784.06 | 4082.89 2014-06-06 04:14:00 | 4081.97 | 4083.00 | 4081.30 | 4081.30 | 13.61 | 55563.56 | 4081.65 2014-06-06 04:15:00 | 4081.98 | 4083.59 | 4080.01 | 4081.00 | 32.85 | 134067.32 | 4081.69 2014-06-06 04:16:00 | 4080.96 | 4080.96 | 4080.00 | 4080.02 | 26.38 | 107633.46 | 4080.12 2014-06-06 04:17:00 | 4080.02 | 4080.03 | 4078.00 | 4079.28 | 42.30 | 172535.65 | 4078.57 2014-06-06 04:18:00 | 4078.00 | 4079.90 | 4077.82 | 4079.90 | 15.76 | 64266.57 | 4078.86 2014-06-06 04:19:00 | 4080.00 | 4084.16 | 4079.98 | 4082.10 | 47.46 | 193731.87 | 4082.18 2014-06-06 04:20:00 | 4082.11 | 4082.11 | 4078.95 | 4079.11 | 76.58 | 312541.80 | 4081.19 2014-06-06 04:21:00 | 4080.73 | 4080.73 | 4078.21 | 4079.82 | 27.08 | 110482.70 | 4079.86 2014-06-06 04:22:00 | 4079.77 | 4080.00 | 4078.00 | 4079.64 | 22.27 | 90863.46 | 4079.35 2014-06-06 04:23:00 | 4078.02 | 4080.00 | 4077.84 | 4079.90 | 54.34 | 221617.94 | 4078.58 2014-06-06 04:24:00 | 4079.14 | 4080.00 | 4079.12 | 4080.00 | 27.07 | 110448.07 | 4079.79 2014-06-06 04:25:00 | 4080.04 | 4080.04 | 4078.78 | 4078.78 | 19.04 | 77674.21 | 4079.53 2014-06-06 04:26:00 | 4078.74 | 4078.74 | 4078.00 | 4078.01 | 12.29 | 50102.35 | 4078.00 2014-06-06 04:27:00 | 4078.01 | 4078.02 | 4076.92 | 4076.92 | 20.86 | 85055.03 | 4077.81 2014-06-06 04:28:00 | 4076.92 | 4076.94 | 4075.96 | 4076.92 | 3.37 | 13717.61 | 4076.55 2014-06-06 04:29:00 | . | . | . | . | . | . | . 2014-06-06 04:30:00 | 4076.05 | 4076.92 | 4068.01 | 4070.00 | 61.32 | 249744.41 | 4072.54 2014-06-06 04:31:00 | 4068.01 | 4068.26 | 4058.90 | 4058.90 | 132.11 | 536840.72 | 4063.47 2014-06-06 04:32:00 | 4059.92 | 4063.12 | 4055.10 | 4059.94 | 124.88 | 506917.44 | 4059.30 2014-06-06 04:33:00 | 4059.94 | 4070.00 | 4058.08 | 4065.87 | 203.55 | 827709.01 | 4066.45 2014-06-06 04:34:00 | 4065.82 | 4072.73 | 4065.82 | 4068.06 | 100.53 | 409140.47 | 4069.96 2014-06-06 04:35:00 | 4069.84 | 4069.84 | 4066.59 | 4067.79 | 36.18 | 147183.91 | 4068.33 2014-06-06 04:36:00 | 4067.79 | 4069.00 | 4065.60 | 4069.00 | 51.89 | 211016.05 | 4066.68 2014-06-06 04:37:00 | 4068.97 | 4072.14 | 4068.97 | 4072.14 | 31.71 | 129067.33 | 4070.37 2014-06-06 04:38:00 | 4072.18 | 4072.73 | 4070.00 | 4070.00 | 44.37 | 180630.45 | 4071.37 2014-06-06 04:39:00 | 4070.01 | 4070.01 | 4066.70 | 4068.86 | 23.49 | 95566.20 | 4067.69 2014-06-06 04:40:00 | 4066.73 | 4070.00 | 4066.21 | 4067.46 | 37.38 | 152017.60 | 4067.25 2014-06-06 04:41:00 | 4067.33 | 4071.80 | 4067.33 | 4071.70 | 38.94 | 158511.48 | 4070.76 2014-06-06 04:42:00 | 4071.70 | 4071.71 | 4068.03 | 4070.43 | 66.34 | 270008.40 | 4070.01 2014-06-06 04:43:00 | 4069.89 | 4071.50 | 4067.50 | 4067.50 | 26.62 | 108334.75 | 4069.22 2014-06-06 04:44:00 | 4067.00 | 4069.90 | 4058.17 | 4061.16 | 258.46 | 1049747.08 | 4061.59 2014-06-06 04:45:00 | 4061.18 | 4062.00 | 4056.00 | 4058.41 | 120.45 | 488867.53 | 4058.61 2014-06-06 04:46:00 | 4059.00 | 4064.47 | 4056.00 | 4060.00 | 119.05 | 483280.15 | 4059.51 2014-06-06 04:47:00 | 4060.03 | 4065.00 | 4060.03 | 4064.65 | 57.53 | 233748.30 | 4062.79 2014-06-06 04:48:00 | 4065.65 | 4065.68 | 4062.99 | 4062.99 | 100.74 | 409456.67 | 4064.41 2014-06-06 04:49:00 | 4062.11 | 4064.68 | 4062.11 | 4063.08 | 31.09 | 126326.71 | 4063.13 2014-06-06 04:50:00 | 4063.65 | 4064.56 | 4062.11 | 4062.98 | 21.66 | 87994.86 | 4063.11 2014-06-06 04:51:00 | 4062.98 | 4064.50 | 4062.13 | 4063.12 | 33.97 | 138017.53 | 4063.16 2014-06-06 04:52:00 | 4062.24 | 4063.69 | 4061.00 | 4062.97 | 34.33 | 139474.36 | 4062.40 2014-06-06 04:53:00 | 4062.97 | 4064.50 | 4062.97 | 4064.04 | 36.25 | 147308.10 | 4063.78 2014-06-06 04:54:00 | 4064.05 | 4064.06 | 4061.00 | 4061.00 | 41.29 | 167737.08 | 4062.61 2014-06-06 04:55:00 | 4061.10 | 4061.10 | 4054.45 | 4054.72 | 125.49 | 509053.12 | 4056.43 2014-06-06 04:56:00 | 4054.72 | 4056.02 | 4053.02 | 4054.83 | 75.79 | 307316.31 | 4054.84 2014-06-06 04:57:00 | 4054.82 | 4054.82 | 4051.98 | 4051.98 | 86.69 | 351339.29 | 4053.01 2014-06-06 04:58:00 | 4051.40 | 4055.00 | 4047.87 | 4052.95 | 190.91 | 773394.69 | 4051.14 2014-06-06 04:59:00 | 4052.89 | 4054.97 | 4052.00 | 4054.00 | 56.85 | 230429.74 | 4053.01 2014-06-06 05:00:00 | 4054.01 | 4058.05 | 4054.00 | 4056.00 | 71.67 | 290732.60 | 4056.38 2014-06-06 05:01:00 | 4056.00 | 4056.00 | 4052.01 | 4053.72 | 48.71 | 197435.41 | 4053.62 2014-06-06 05:02:00 | 4053.72 | 4054.05 | 4043.00 | 4048.53 | 139.67 | 565699.95 | 4050.17 2014-06-06 05:03:00 | 4049.91 | 4051.68 | 4048.00 | 4049.86 | 48.69 | 197180.18 | 4049.62 2014-06-06 05:04:00 | 4049.86 | 4050.10 | 4048.98 | 4048.98 | 27.34 | 110710.87 | 4049.56 2014-06-06 05:05:00 | 4048.98 | 4053.86 | 4048.98 | 4050.98 | 44.76 | 181324.05 | 4051.30 2014-06-06 05:06:00 | 4050.91 | 4052.00 | 4050.02 | 4051.81 | 90.63 | 367098.02 | 4050.69 2014-06-06 05:07:00 | 4051.80 | 4054.00 | 4051.18 | 4052.63 | 44.72 | 181249.11 | 4053.07 2014-06-06 05:08:00 | 4052.64 | 4053.39 | 4049.76 | 4049.93 | 52.45 | 212457.13 | 4050.97 2014-06-06 05:09:00 | 4049.89 | 4051.00 | 4048.39 | 4050.00 | 98.40 | 398490.48 | 4049.78 2014-06-06 05:10:00 | 4050.02 | 4052.99 | 4050.00 | 4052.99 | 43.55 | 176383.55 | 4050.60 2014-06-06 05:11:00 | 4052.89 | 4055.07 | 4050.00 | 4053.50 | 73.61 | 298345.18 | 4053.00 2014-06-06 05:12:00 | 4055.00 | 4057.02 | 4054.03 | 4055.02 | 87.50 | 354893.00 | 4055.92 2014-06-06 05:13:00 | 4054.99 | 4059.47 | 4054.99 | 4058.96 | 61.70 | 250329.37 | 4057.53 2014-06-06 05:14:00 | 4058.96 | 4060.00 | 4056.50 | 4058.91 | 69.89 | 283693.40 | 4058.97 2014-06-06 05:15:00 | 4057.50 | 4059.12 | 4056.37 | 4057.00 | 83.62 | 339318.33 | 4057.76 2014-06-06 05:16:00 | 4057.00 | 4059.90 | 4057.00 | 4059.90 | 34.21 | 138831.12 | 4058.08 2014-06-06 05:17:00 | 4059.80 | 4062.90 | 4059.78 | 4061.32 | 80.04 | 324983.18 | 4060.31 2014-06-06 05:18:00 | 4062.29 | 4065.00 | 4061.38 | 4064.00 | 109.59 | 445260.06 | 4063.00 2014-06-06 05:19:00 | 4063.90 | 4065.28 | 4061.97 | 4064.00 | 149.17 | 606131.70 | 4063.28 2014-06-06 05:20:00 | 4063.98 | 4070.00 | 4063.96 | 4067.22 | 59.82 | 243264.67 | 4066.68 2014-06-06 05:21:00 | 4067.58 | 4073.00 | 4066.00 | 4068.10 | 93.21 | 379257.76 | 4068.98 2014-06-06 05:22:00 | 4068.10 | 4069.90 | 4066.00 | 4068.14 | 59.60 | 242428.22 | 4067.79 2014-06-06 05:23:00 | 4069.58 | 4070.07 | 4067.25 | 4067.57 | 52.88 | 215188.24 | 4069.22 2014-06-06 05:24:00 | 4067.85 | 4070.00 | 4066.10 | 4067.06 | 45.01 | 183086.44 | 4067.68 2014-06-06 05:25:00 | 4069.38 | 4073.00 | 4069.38 | 4070.06 | 63.53 | 258563.79 | 4070.08 2014-06-06 05:26:00 | 4070.06 | 4070.08 | 4066.20 | 4066.22 | 36.39 | 148044.63 | 4067.83 2014-06-06 05:27:00 | 4066.56 | 4066.57 | 4062.00 | 4062.96 | 62.53 | 254177.64 | 4065.15 2014-06-06 05:28:00 | 4062.92 | 4062.96 | 4061.33 | 4061.33 | 48.89 | 198603.62 | 4062.09 2014-06-06 05:29:00 | 4061.33 | 4068.29 | 4061.31 | 4064.90 | 72.22 | 293550.77 | 4064.51 2014-06-06 05:30:00 | 4064.77 | 4064.77 | 4062.83 | 4064.42 | 52.47 | 213246.33 | 4063.85 2014-06-06 05:31:00 | 4065.00 | 4065.06 | 4063.88 | 4063.92 | 30.54 | 124118.77 | 4064.54 2014-06-06 05:32:00 | 4064.92 | 4065.02 | 4062.94 | 4063.30 | 42.37 | 172193.66 | 4063.66 2014-06-06 05:33:00 | 4063.30 | 4065.02 | 4062.00 | 4064.09 | 51.55 | 209442.44 | 4063.21 2014-06-06 05:34:00 | 4064.15 | 4068.57 | 4064.00 | 4065.08 | 33.05 | 134373.44 | 4065.27 2014-06-06 05:35:00 | 4066.39 | 4069.00 | 4063.44 | 4064.81 | 80.13 | 325781.55 | 4065.92 2014-06-06 05:36:00 | 4063.04 | 4063.97 | 4062.00 | 4062.59 | 57.96 | 235453.23 | 4062.41 2014-06-06 05:37:00 | 4062.63 | 4063.50 | 4062.63 | 4063.30 | 19.23 | 78111.06 | 4062.99 2014-06-06 05:38:00 | 4063.28 | 4063.28 | 4061.38 | 4061.38 | 47.80 | 194168.54 | 4062.10 2014-06-06 05:39:00 | 4061.40 | 4061.40 | 4060.27 | 4060.31 | 32.09 | 130292.31 | 4060.59 2014-06-06 05:40:00 | 4060.33 | 4060.33 | 4060.00 | 4060.00 | 30.25 | 122815.40 | 4060.15 2014-06-06 05:41:00 | 4060.01 | 4060.27 | 4059.33 | 4059.98 | 16.47 | 66871.97 | 4059.98 2014-06-06 05:42:00 | 4059.98 | 4060.27 | 4058.00 | 4058.20 | 30.07 | 122075.58 | 4059.17 2014-06-06 05:43:00 | 4058.52 | 4060.25 | 4058.46 | 4059.57 | 42.50 | 172499.01 | 4059.28 2014-06-06 05:44:00 | 4059.59 | 4065.00 | 4059.59 | 4065.00 | 38.10 | 154772.99 | 4062.71 2014-06-06 05:45:00 | 4065.00 | 4066.96 | 4062.03 | 4062.13 | 71.68 | 291333.85 | 4064.65 2014-06-06 05:46:00 | 4062.10 | 4063.54 | 4061.44 | 4061.53 | 26.12 | 106112.91 | 4062.36 2014-06-06 05:47:00 | 4062.61 | 4062.99 | 4061.78 | 4062.67 | 10.07 | 40923.83 | 4061.92 2014-06-06 05:48:00 | 4062.40 | 4063.51 | 4061.96 | 4063.51 | 9.61 | 39041.28 | 4062.57 2014-06-06 05:49:00 | 4062.28 | 4064.98 | 4062.00 | 4064.12 | 30.17 | 122573.24 | 4063.16 2014-06-06 05:50:00 | 4063.39 | 4064.18 | 4059.57 | 4060.58 | 41.59 | 168938.00 | 4062.47 2014-06-06 05:51:00 | 4060.57 | 4061.42 | 4060.17 | 4060.65 | 11.15 | 45266.33 | 4060.49 2014-06-06 05:52:00 | 4060.65 | 4065.53 | 4060.65 | 4063.43 | 29.46 | 119728.14 | 4063.82 2014-06-06 05:53:00 | 4064.76 | 4066.72 | 4064.14 | 4065.77 | 31.89 | 129636.09 | 4065.61 2014-06-06 05:54:00 | 4065.76 | 4065.78 | 4063.30 | 4065.00 | 37.28 | 151521.23 | 4064.96 2014-06-06 05:55:00 | 4065.08 | 4067.90 | 4065.04 | 4065.98 | 62.00 | 252147.18 | 4066.82 2014-06-06 05:56:00 | 4065.96 | 4065.96 | 4064.87 | 4064.87 | 16.01 | 65067.50 | 4065.19 2014-06-06 05:57:00 | 4064.87 | 4067.50 | 4060.34 | 4062.23 | 46.31 | 188222.20 | 4064.31 2014-06-06 05:58:00 | 4062.18 | 4063.52 | 4050.00 | 4054.01 | 129.89 | 526720.97 | 4055.01 2014-06-06 05:59:00 | 4054.29 | 4065.00 | 4052.10 | 4059.23 | 111.67 | 453159.08 | 4058.13 2014-06-06 06:00:00 | 4059.97 | 4066.00 | 4052.01 | 4063.74 | 114.50 | 464749.23 | 4058.84 2014-06-06 06:01:00 | 4063.95 | 4065.99 | 4060.00 | 4063.20 | 43.52 | 176810.25 | 4062.74 2014-06-06 06:02:00 | 4063.19 | 4065.50 | 4060.41 | 4060.41 | 40.50 | 164545.86 | 4062.46 2014-06-06 06:03:00 | 4060.59 | 4061.38 | 4058.33 | 4060.09 | 68.65 | 278727.60 | 4059.95 2014-06-06 06:04:00 | 4061.24 | 4062.02 | 4060.50 | 4060.66 | 32.91 | 133657.25 | 4061.05 2014-06-06 06:05:00 | 4060.72 | 4061.70 | 4060.01 | 4060.92 | 20.56 | 83494.80 | 4061.03 2014-06-06 06:06:00 | 4060.89 | 4061.98 | 4060.42 | 4061.90 | 18.76 | 76171.18 | 4060.95 2014-06-06 06:07:00 | 4062.00 | 4066.00 | 4062.00 | 4063.49 | 70.08 | 284752.13 | 4063.30 2014-06-06 06:08:00 | 4062.72 | 4066.00 | 4062.72 | 4066.00 | 57.38 | 233244.27 | 4064.69 2014-06-06 06:09:00 | 4065.97 | 4067.90 | 4065.95 | 4066.13 | 44.29 | 180099.19 | 4066.55 2014-06-06 06:10:00 | 4066.13 | 4068.18 | 4066.00 | 4067.85 | 46.25 | 188056.93 | 4066.36 2014-06-06 06:11:00 | 4067.03 | 4072.39 | 4067.03 | 4072.01 | 33.83 | 137659.93 | 4069.41 2014-06-06 06:12:00 | 4072.03 | 4076.98 | 4070.02 | 4075.10 | 88.26 | 359584.00 | 4074.38 2014-06-06 06:13:00 | 4076.00 | 4082.48 | 4075.03 | 4082.48 | 197.95 | 807612.97 | 4079.80 2014-06-06 06:14:00 | 4082.48 | 4086.99 | 4074.97 | 4075.00 | 113.10 | 461505.11 | 4080.69 2014-06-06 06:15:00 | 4074.97 | 4078.00 | 4071.10 | 4076.13 | 95.95 | 390943.55 | 4074.45 2014-06-06 06:16:00 | 4077.42 | 4078.15 | 4072.00 | 4078.11 | 87.81 | 357915.41 | 4076.02 2014-06-06 06:17:00 | 4078.00 | 4080.00 | 4074.93 | 4078.55 | 61.96 | 252613.90 | 4077.31 2014-06-06 06:18:00 | 4079.96 | 4081.98 | 4075.39 | 4078.00 | 55.74 | 227385.90 | 4079.40 2014-06-06 06:19:00 | 4078.07 | 4080.00 | 4076.42 | 4077.32 | 40.39 | 164723.76 | 4077.93 2014-06-06 06:20:00 | 4078.18 | 4081.00 | 4078.17 | 4079.13 | 67.38 | 274928.59 | 4080.09 2014-06-06 06:21:00 | 4079.23 | 4080.42 | 4075.18 | 4075.18 | 32.49 | 132490.49 | 4077.89 2014-06-06 06:22:00 | 4076.85 | 4082.57 | 4075.04 | 4080.65 | 91.60 | 373696.92 | 4079.53 2014-06-06 06:23:00 | 4080.67 | 4089.00 | 4079.98 | 4084.12 | 106.34 | 434240.85 | 4083.67 2014-06-06 06:24:00 | 4084.13 | 4090.00 | 4082.76 | 4086.04 | 103.41 | 422591.91 | 4086.61 2014-06-06 06:25:00 | 4087.44 | 4087.44 | 4082.95 | 4085.50 | 139.75 | 570915.69 | 4085.35 2014-06-06 06:26:00 | 4085.49 | 4087.00 | 4080.50 | 4085.02 | 131.64 | 537684.02 | 4084.66 2014-06-06 06:27:00 | 4085.00 | 4086.14 | 4080.00 | 4081.04 | 43.40 | 177273.05 | 4084.44 2014-06-06 06:28:00 | 4082.27 | 4082.27 | 4075.20 | 4077.93 | 45.76 | 186662.47 | 4079.61 2014-06-06 06:29:00 | 4077.90 | 4080.45 | 4073.00 | 4078.05 | 88.33 | 360233.08 | 4078.17 2014-06-06 06:30:00 | 4078.00 | 4083.01 | 4074.00 | 4081.98 | 85.07 | 347088.71 | 4079.84 2014-06-06 06:31:00 | 4082.43 | 4084.92 | 4081.15 | 4081.36 | 81.98 | 334687.77 | 4082.50 2014-06-06 06:32:00 | 4081.00 | 4081.00 | 4076.16 | 4078.87 | 24.29 | 99078.23 | 4078.97 2014-06-06 06:33:00 | 4078.85 | 4079.23 | 4076.00 | 4076.70 | 53.18 | 216861.72 | 4077.57 2014-06-06 06:34:00 | 4076.15 | 4076.68 | 4072.69 | 4073.00 | 140.69 | 573081.35 | 4073.51 2014-06-06 06:35:00 | 4072.95 | 4072.96 | 4066.00 | 4071.75 | 50.37 | 205070.01 | 4071.43 2014-06-06 06:36:00 | 4070.18 | 4073.67 | 4070.18 | 4072.16 | 59.30 | 241462.45 | 4071.60 2014-06-06 06:37:00 | 4072.14 | 4074.00 | 4070.73 | 4074.00 | 49.85 | 202975.83 | 4072.14 2014-06-06 06:38:00 | 4074.97 | 4077.00 | 4074.02 | 4075.92 | 65.85 | 268382.50 | 4075.79 2014-06-06 06:39:00 | 4075.92 | 4077.02 | 4074.02 | 4076.00 | 58.13 | 236917.30 | 4075.51 2014-06-06 06:40:00 | 4075.00 | 4076.00 | 4074.03 | 4075.26 | 30.79 | 125473.12 | 4074.60 2014-06-06 06:41:00 | 4075.30 | 4075.94 | 4075.10 | 4075.60 | 38.55 | 157118.56 | 4075.60 2014-06-06 06:42:00 | 4075.66 | 4075.66 | 4075.02 | 4075.24 | 17.80 | 72527.84 | 4075.51 2014-06-06 06:43:00 | 4075.28 | 4075.28 | 4075.00 | 4075.02 | 16.18 | 65918.50 | 4075.08 2014-06-06 06:44:00 | 4075.16 | 4075.16 | 4074.12 | 4075.00 | 21.01 | 85621.67 | 4075.09 2014-06-06 06:45:00 | 4074.94 | 4076.02 | 4074.94 | 4076.02 | 23.43 | 95479.77 | 4075.11 2014-06-06 06:46:00 | 4076.91 | 4079.77 | 4076.91 | 4078.18 | 46.89 | 191177.88 | 4077.33 2014-06-06 06:47:00 | 4078.21 | 4082.00 | 4078.16 | 4079.00 | 170.04 | 693761.75 | 4080.09 2014-06-06 06:48:00 | 4078.97 | 4079.00 | 4077.00 | 4077.00 | 45.33 | 184880.48 | 4078.28 2014-06-06 06:49:00 | 4076.91 | 4077.74 | 4075.26 | 4075.97 | 48.75 | 198692.65 | 4076.00 2014-06-06 06:50:00 | 4075.43 | 4082.00 | 4074.41 | 4078.16 | 89.86 | 366461.14 | 4078.18 2014-06-06 06:51:00 | 4078.18 | 4080.00 | 4078.18 | 4079.80 | 47.08 | 192055.37 | 4079.51 2014-06-06 06:52:00 | 4079.80 | 4079.80 | 4077.85 | 4078.41 | 22.99 | 93761.45 | 4079.07 2014-06-06 06:53:00 | 4078.46 | 4078.46 | 4076.00 | 4076.70 | 74.24 | 302685.32 | 4077.06 2014-06-06 06:54:00 | 4076.70 | 4076.80 | 4073.91 | 4075.50 | 58.38 | 237876.59 | 4074.97 2014-06-06 06:55:00 | 4076.07 | 4076.28 | 4071.10 | 4072.52 | 45.30 | 184543.61 | 4073.81 2014-06-06 06:56:00 | 4072.56 | 4075.06 | 4072.56 | 4075.06 | 16.67 | 67897.11 | 4073.01 2014-06-06 06:57:00 | 4076.17 | 4077.64 | 4076.17 | 4076.69 | 1.28 | 5213.99 | 4076.62 2014-06-06 06:58:00 | 4076.71 | 4076.71 | 4076.17 | 4076.27 | 19.83 | 80840.96 | 4076.29 2014-06-06 06:59:00 | 4076.35 | 4079.80 | 4076.17 | 4079.80 | 52.92 | 215800.19 | 4077.63 2014-06-06 07:00:00 | 4079.03 | 4083.00 | 4079.03 | 4082.08 | 93.16 | 380138.08 | 4080.66 2014-06-06 07:01:00 | 4082.12 | 4084.69 | 4079.81 | 4079.81 | 57.79 | 235956.95 | 4082.79 2014-06-06 07:02:00 | 4079.72 | 4082.98 | 4079.72 | 4080.94 | 58.96 | 240579.02 | 4080.65 2014-06-06 07:03:00 | 4080.00 | 4083.00 | 4077.07 | 4082.14 | 90.33 | 368664.50 | 4081.22 2014-06-06 07:04:00 | 4083.00 | 4084.02 | 4080.00 | 4084.02 | 95.82 | 391137.76 | 4081.88 2014-06-06 07:05:00 | 4084.06 | 4086.48 | 4084.06 | 4086.48 | 65.08 | 265891.48 | 4085.36 2014-06-06 07:06:00 | 4086.68 | 4087.98 | 4081.10 | 4084.13 | 53.02 | 216624.65 | 4085.79 2014-06-06 07:07:00 | 4082.14 | 4087.36 | 4082.14 | 4086.00 | 39.73 | 162284.94 | 4085.11 2014-06-06 07:08:00 | 4086.00 | 4086.09 | 4083.00 | 4083.40 | 89.75 | 366535.22 | 4084.19 2014-06-06 07:09:00 | 4083.40 | 4086.00 | 4079.78 | 4080.00 | 51.71 | 211137.97 | 4082.80 2014-06-06 07:10:00 | 4080.22 | 4081.81 | 4080.00 | 4081.81 | 31.25 | 127518.09 | 4080.84 2014-06-06 07:11:00 | 4082.00 | 4084.00 | 4082.00 | 4083.94 | 85.94 | 350912.46 | 4083.27 2014-06-06 07:12:00 | 4083.96 | 4085.05 | 4082.42 | 4084.41 | 100.04 | 408546.93 | 4084.00 2014-06-06 07:13:00 | 4083.23 | 4083.84 | 4082.00 | 4082.98 | 44.08 | 179968.89 | 4082.87 2014-06-06 07:14:00 | 4082.95 | 4088.00 | 4079.78 | 4086.98 | 93.64 | 382556.39 | 4085.26 2014-06-06 07:15:00 | 4088.00 | 4088.00 | 4083.00 | 4083.79 | 81.04 | 331073.01 | 4085.56 2014-06-06 07:16:00 | 4083.52 | 4084.58 | 4081.50 | 4082.95 | 52.72 | 215270.55 | 4083.20 2014-06-06 07:17:00 | 4080.98 | 4093.00 | 4080.36 | 4090.11 | 104.02 | 424924.38 | 4084.87 2014-06-06 07:18:00 | 4090.14 | 4102.00 | 4090.00 | 4101.95 | 297.82 | 1220370.91 | 4097.75 2014-06-06 07:19:00 | 4101.97 | 4102.02 | 4095.32 | 4098.96 | 163.59 | 670618.39 | 4099.41 2014-06-06 07:20:00 | . | . | . | . | . | . | . 2014-06-06 07:21:00 | 4099.00 | 4099.94 | 4095.01 | 4098.04 | 40.41 | 165596.90 | 4098.32 2014-06-06 07:22:00 | 4098.96 | 4099.27 | 4095.00 | 4096.31 | 180.54 | 739829.90 | 4097.99 2014-06-06 07:23:00 | 4095.03 | 4097.00 | 4091.18 | 4096.62 | 74.31 | 304284.75 | 4094.75 2014-06-06 07:24:00 | 4096.62 | 4096.98 | 4095.00 | 4096.98 | 33.33 | 136516.57 | 4095.66 2014-06-06 07:25:00 | 4096.96 | 4104.83 | 4096.07 | 4104.72 | 169.85 | 696579.39 | 4101.07 2014-06-06 07:26:00 | 4104.68 | 4104.68 | 4097.98 | 4101.00 | 125.91 | 516337.56 | 4100.75 2014-06-06 07:27:00 | 4100.35 | 4101.00 | 4098.00 | 4098.00 | 58.78 | 240942.68 | 4099.06 2014-06-06 07:28:00 | 4097.87 | 4099.00 | 4094.90 | 4094.90 | 59.43 | 243441.66 | 4096.41 2014-06-06 07:29:00 | 4094.87 | 4095.00 | 4091.11 | 4092.02 | 57.54 | 235509.43 | 4092.90 2014-06-06 07:30:00 | 4092.02 | 4093.56 | 4090.00 | 4093.27 | 58.59 | 239724.56 | 4091.84 2014-06-06 07:31:00 | 4094.87 | 4095.09 | 4093.00 | 4094.40 | 58.45 | 239314.51 | 4094.56 2014-06-06 07:32:00 | 4094.35 | 4097.46 | 4093.48 | 4094.51 | 57.88 | 237037.23 | 4095.60 2014-06-06 07:33:00 | 4093.42 | 4096.90 | 4093.41 | 4095.42 | 11.18 | 45767.76 | 4095.18 2014-06-06 07:34:00 | 4095.97 | 4097.43 | 4095.42 | 4095.42 | 32.13 | 131620.56 | 4096.37 2014-06-06 07:35:00 | 4095.38 | 4095.51 | 4092.34 | 4092.41 | 30.60 | 125295.21 | 4094.61 2014-06-06 07:36:00 | 4093.27 | 4093.27 | 4090.00 | 4090.00 | 53.20 | 217634.24 | 4091.02 2014-06-06 07:37:00 | 4090.83 | 4093.50 | 4090.03 | 4090.04 | 43.62 | 178483.53 | 4091.41 2014-06-06 07:38:00 | 4093.43 | 4093.56 | 4085.00 | 4085.98 | 57.48 | 235050.12 | 4089.25 2014-06-06 07:39:00 | 4085.95 | 4088.33 | 4085.12 | 4088.33 | 56.75 | 231940.09 | 4086.98 2014-06-06 07:40:00 | 4088.28 | 4093.50 | 4088.26 | 4093.50 | 84.05 | 343856.33 | 4091.04 2014-06-06 07:41:00 | 4090.43 | 4092.00 | 4090.00 | 4090.94 | 52.55 | 214978.45 | 4091.01 2014-06-06 07:42:00 | 4090.02 | 4090.96 | 4089.11 | 4089.25 | 47.64 | 194852.75 | 4090.11 2014-06-06 07:43:00 | 4089.25 | 4089.50 | 4087.02 | 4087.92 | 40.16 | 164204.77 | 4088.56 2014-06-06 07:44:00 | 4087.05 | 4087.78 | 4084.98 | 4084.98 | 52.41 | 214144.06 | 4086.33 2014-06-06 07:45:00 | 4084.98 | 4087.01 | 4083.24 | 4084.87 | 71.42 | 291777.54 | 4085.38 2014-06-06 07:46:00 | 4084.87 | 4087.00 | 4083.97 | 4087.00 | 41.65 | 170170.30 | 4085.33 2014-06-06 07:47:00 | 4086.88 | 4087.97 | 4081.98 | 4086.00 | 128.50 | 524904.90 | 4084.80 2014-06-06 07:48:00 | 4086.01 | 4087.98 | 4081.00 | 4085.00 | 55.93 | 228412.91 | 4083.83 2014-06-06 07:49:00 | 4086.00 | 4090.00 | 4085.16 | 4087.50 | 43.16 | 176409.82 | 4087.06 2014-06-06 07:50:00 | 4087.54 | 4090.06 | 4087.54 | 4090.04 | 18.39 | 75199.01 | 4089.57 2014-06-06 07:51:00 | 4090.06 | 4090.68 | 4087.78 | 4089.00 | 35.50 | 145170.95 | 4089.32 2014-06-06 07:52:00 | 4087.98 | 4088.97 | 4085.03 | 4086.95 | 49.11 | 200683.98 | 4086.33 2014-06-06 07:53:00 | 4086.98 | 4089.26 | 4086.98 | 4088.73 | 50.77 | 207522.90 | 4087.83 2014-06-06 07:54:00 | 4089.38 | 4091.00 | 4088.74 | 4090.88 | 91.44 | 374022.04 | 4090.22 2014-06-06 07:55:00 | 4090.88 | 4091.00 | 4087.38 | 4088.98 | 26.34 | 107742.02 | 4089.81 2014-06-06 07:56:00 | 4087.36 | 4090.38 | 4086.00 | 4090.38 | 93.18 | 380913.58 | 4087.76 2014-06-06 07:57:00 | 4090.38 | 4091.90 | 4086.51 | 4089.96 | 71.16 | 291001.73 | 4089.40 2014-06-06 07:58:00 | 4089.96 | 4090.00 | 4087.51 | 4090.00 | 17.23 | 70452.75 | 4089.67 2014-06-06 07:59:00 | 4091.00 | 4093.50 | 4090.37 | 4092.12 | 39.15 | 160210.02 | 4092.11 2014-06-06 08:00:00 | 4092.15 | 4095.00 | 4092.12 | 4094.62 | 57.34 | 234690.16 | 4093.24 2014-06-06 08:01:00 | 4093.63 | 4095.04 | 4093.62 | 4095.02 | 10.56 | 43250.17 | 4094.88 2014-06-06 08:02:00 | . | . | . | . | . | . | . 2014-06-06 08:03:00 | 4095.02 | 4100.08 | 4095.02 | 4100.06 | 94.69 | 388044.83 | 4098.18 2014-06-06 08:04:00 | 4100.08 | 4100.98 | 4095.57 | 4095.95 | 53.50 | 219253.66 | 4097.89 2014-06-06 08:05:00 | 4095.66 | 4096.80 | 4093.00 | 4095.67 | 31.14 | 127519.83 | 4094.92 2014-06-06 08:06:00 | 4095.67 | 4099.96 | 4095.66 | 4096.08 | 100.58 | 412019.34 | 4096.56 2014-06-06 08:07:00 | 4096.08 | 4101.46 | 4094.98 | 4100.98 | 122.23 | 500970.70 | 4098.62 2014-06-06 08:08:00 | 4100.98 | 4107.00 | 4100.86 | 4105.19 | 94.37 | 387231.63 | 4103.16 2014-06-06 08:09:00 | 4106.28 | 4110.00 | 4101.10 | 4103.04 | 286.50 | 1176438.56 | 4106.19 2014-06-06 08:10:00 | 4107.95 | 4110.99 | 4103.88 | 4107.29 | 124.21 | 510327.32 | 4108.75 2014-06-06 08:11:00 | 4107.26 | 4114.00 | 4106.00 | 4109.96 | 202.06 | 830653.91 | 4110.89 2014-06-06 08:12:00 | 4109.96 | 4112.02 | 4106.02 | 4109.76 | 129.21 | 531094.13 | 4110.38 2014-06-06 08:13:00 | 4109.72 | 4109.93 | 4107.00 | 4108.56 | 51.77 | 212706.04 | 4108.52 2014-06-06 08:14:00 | 4109.36 | 4109.76 | 4107.00 | 4108.03 | 37.59 | 154414.79 | 4108.20 2014-06-06 08:15:00 | 4108.03 | 4108.03 | 4102.23 | 4104.85 | 86.14 | 353578.15 | 4104.69 2014-06-06 08:16:00 | 4104.69 | 4105.00 | 4101.00 | 4102.97 | 128.29 | 526466.08 | 4103.88 2014-06-06 08:17:00 | 4102.97 | 4104.98 | 4100.01 | 4102.84 | 104.22 | 427562.19 | 4102.42 2014-06-06 08:18:00 | 4101.45 | 4103.00 | 4099.80 | 4100.96 | 155.63 | 638199.01 | 4100.75 2014-06-06 08:19:00 | 4100.96 | 4101.18 | 4098.00 | 4098.12 | 103.26 | 423373.42 | 4099.99 2014-06-06 08:20:00 | 4098.12 | 4100.00 | 4096.55 | 4099.52 | 85.69 | 351219.80 | 4098.53 2014-06-06 08:21:00 | 4098.61 | 4100.93 | 4096.60 | 4100.93 | 97.31 | 398978.75 | 4099.95 2014-06-06 08:22:00 | 4100.94 | 4103.00 | 4100.37 | 4103.00 | 76.90 | 315431.46 | 4101.68 2014-06-06 08:23:00 | 4101.81 | 4102.98 | 4098.00 | 4098.95 | 36.26 | 148662.79 | 4100.14 2014-06-06 08:24:00 | 4098.95 | 4103.04 | 4098.05 | 4102.39 | 29.83 | 122309.17 | 4100.34 2014-06-06 08:25:00 | 4101.61 | 4102.40 | 4100.36 | 4101.62 | 47.38 | 194340.12 | 4101.39 2014-06-06 08:26:00 | 4101.30 | 4101.30 | 4098.00 | 4100.93 | 79.13 | 324428.54 | 4099.84 2014-06-06 08:27:00 | 4101.00 | 4106.00 | 4100.00 | 4104.95 | 54.39 | 223186.64 | 4103.22 2014-06-06 08:28:00 | 4104.65 | 4105.96 | 4099.97 | 4100.02 | 76.43 | 313579.28 | 4102.88 2014-06-06 08:29:00 | 4100.05 | 4105.00 | 4100.05 | 4103.07 | 78.58 | 322303.18 | 4101.80 2014-06-06 08:30:00 | 4105.00 | 4109.80 | 4104.51 | 4107.16 | 94.07 | 386324.43 | 4106.95 2014-06-06 08:31:00 | 4107.16 | 4108.98 | 4100.00 | 4105.15 | 154.60 | 634487.32 | 4104.00 2014-06-06 08:32:00 | 4105.20 | 4109.03 | 4105.20 | 4107.00 | 44.53 | 182892.69 | 4106.90 2014-06-06 08:33:00 | 4104.74 | 4107.00 | 4104.71 | 4107.00 | 98.94 | 406226.71 | 4105.83 2014-06-06 08:34:00 | 4106.83 | 4113.00 | 4105.63 | 4112.97 | 104.19 | 428162.65 | 4109.52 2014-06-06 08:35:00 | 4112.97 | 4116.23 | 4111.26 | 4116.02 | 102.31 | 421006.48 | 4115.05 2014-06-06 08:36:00 | 4116.02 | 4116.98 | 4112.00 | 4115.00 | 117.09 | 481720.94 | 4113.97 2014-06-06 08:37:00 | 4115.00 | 4118.98 | 4114.04 | 4117.98 | 156.71 | 645275.55 | 4117.72 2014-06-06 08:38:00 | 4116.36 | 4117.82 | 4113.94 | 4113.94 | 96.52 | 397243.10 | 4115.57 2014-06-06 08:39:00 | 4113.98 | 4115.00 | 4111.97 | 4114.87 | 118.63 | 487949.01 | 4113.13 2014-06-06 08:40:00 | 4114.00 | 4115.03 | 4113.92 | 4114.98 | 76.19 | 313489.44 | 4114.63 2014-06-06 08:41:00 | 4114.99 | 4114.99 | 4110.00 | 4110.07 | 47.67 | 196000.67 | 4111.87 2014-06-06 08:42:00 | 4110.13 | 4114.99 | 4109.00 | 4112.01 | 70.85 | 291314.62 | 4111.48 2014-06-06 08:43:00 | 4112.07 | 4112.98 | 4109.92 | 4111.14 | 92.79 | 381413.05 | 4110.63 2014-06-06 08:44:00 | 4111.16 | 4116.90 | 4111.16 | 4116.90 | 142.10 | 584551.03 | 4113.80 2014-06-06 08:45:00 | 4116.84 | 4118.99 | 4115.00 | 4118.97 | 85.33 | 351352.81 | 4117.62 2014-06-06 08:46:00 | 4118.96 | 4120.50 | 4118.93 | 4118.93 | 157.71 | 649688.14 | 4119.62 2014-06-06 08:47:00 | 4118.91 | 4120.63 | 4118.80 | 4119.01 | 140.88 | 580382.03 | 4119.57 2014-06-06 08:48:00 | 4119.10 | 4119.98 | 4115.30 | 4115.93 | 127.80 | 526264.82 | 4117.91 2014-06-06 08:49:00 | 4115.32 | 4115.91 | 4111.98 | 4112.98 | 93.54 | 384786.38 | 4113.51 2014-06-06 08:50:00 | 4112.76 | 4116.95 | 4112.76 | 4114.98 | 76.11 | 313197.02 | 4114.84 2014-06-06 08:51:00 | 4114.98 | 4116.00 | 4114.96 | 4115.60 | 44.72 | 184046.90 | 4115.17 2014-06-06 08:52:00 | 4116.00 | 4116.98 | 4114.00 | 4115.00 | 120.63 | 496441.28 | 4115.58 2014-06-06 08:53:00 | 4115.02 | 4115.02 | 4111.02 | 4111.92 | 69.69 | 286701.06 | 4113.71 2014-06-06 08:54:00 | 4111.53 | 4113.10 | 4109.92 | 4109.92 | 118.80 | 488355.98 | 4110.64 2014-06-06 08:55:00 | 4109.88 | 4111.76 | 4107.51 | 4109.95 | 70.42 | 289404.32 | 4109.92 2014-06-06 08:56:00 | 4109.27 | 4111.00 | 4108.40 | 4109.87 | 75.47 | 310173.47 | 4109.67 2014-06-06 08:57:00 | 4109.90 | 4114.98 | 4109.90 | 4114.12 | 27.97 | 115018.34 | 4112.06 2014-06-06 08:58:00 | 4114.14 | 4115.03 | 4113.29 | 4114.73 | 46.74 | 192285.48 | 4114.38 2014-06-06 08:59:00 | 4114.73 | 4115.98 | 4114.00 | 4114.88 | 68.71 | 282721.10 | 4114.76 2014-06-06 09:00:00 | 4114.86 | 4118.05 | 4114.02 | 4118.00 | 60.97 | 251016.64 | 4116.98 2014-06-06 09:01:00 | 4118.02 | 4120.00 | 4115.76 | 4118.10 | 85.61 | 352632.42 | 4118.86 2014-06-06 09:02:00 | 4118.09 | 4124.40 | 4116.52 | 4123.00 | 107.36 | 442360.30 | 4120.46 2014-06-06 09:03:00 | 4123.02 | 4128.00 | 4123.02 | 4125.09 | 216.03 | 891188.23 | 4125.37 2014-06-06 09:04:00 | 4125.11 | 4126.88 | 4121.15 | 4124.36 | 68.61 | 282902.05 | 4123.64 2014-06-06 09:05:00 | 4124.36 | 4128.00 | 4123.29 | 4123.96 | 162.14 | 669011.14 | 4126.21 2014-06-06 09:06:00 | 4122.05 | 4127.00 | 4120.50 | 4126.09 | 136.09 | 561213.95 | 4123.87 2014-06-06 09:07:00 | 4126.09 | 4128.00 | 4125.00 | 4125.98 | 76.72 | 316621.80 | 4126.87 2014-06-06 09:08:00 | 4126.00 | 4127.87 | 4123.00 | 4127.02 | 115.22 | 475332.43 | 4125.40 2014-06-06 09:09:00 | 4127.04 | 4129.90 | 4125.12 | 4129.89 | 134.54 | 555427.12 | 4128.28 2014-06-06 09:10:00 | 4128.02 | 4129.90 | 4124.00 | 4128.06 | 135.09 | 557679.09 | 4128.17 2014-06-06 09:11:00 | 4128.97 | 4129.00 | 4124.01 | 4125.00 | 106.71 | 440209.45 | 4125.36 2014-06-06 09:12:00 | 4125.00 | 4127.91 | 4124.01 | 4126.17 | 57.77 | 238338.94 | 4125.44 2014-06-06 09:13:00 | 4127.00 | 4132.06 | 4126.97 | 4130.32 | 127.72 | 527432.43 | 4129.60 2014-06-06 09:14:00 | 4130.32 | 4131.98 | 4126.74 | 4126.99 | 117.20 | 483917.16 | 4128.88 2014-06-06 09:15:00 | 4126.92 | 4129.00 | 4124.06 | 4128.00 | 108.54 | 447835.40 | 4126.11 2014-06-06 09:16:00 | 4128.01 | 4129.29 | 4124.67 | 4125.92 | 88.36 | 364662.40 | 4126.87 2014-06-06 09:17:00 | 4126.00 | 4126.00 | 4123.20 | 4123.27 | 49.24 | 203053.49 | 4124.17 2014-06-06 09:18:00 | 4123.72 | 4125.77 | 4123.20 | 4123.72 | 43.42 | 179100.14 | 4124.45 2014-06-06 09:19:00 | 4123.63 | 4123.88 | 4122.02 | 4122.76 | 45.29 | 186706.74 | 4122.93 2014-06-06 09:20:00 | 4122.76 | 4123.00 | 4118.00 | 4120.00 | 121.62 | 501070.86 | 4119.90 2014-06-06 09:21:00 | 4120.00 | 4122.06 | 4120.00 | 4121.00 | 56.86 | 234295.85 | 4120.86 2014-06-06 09:22:00 | 4121.03 | 4123.00 | 4121.00 | 4121.94 | 60.09 | 247694.56 | 4122.20 2014-06-06 09:23:00 | 4122.02 | 4122.93 | 4120.00 | 4122.00 | 35.77 | 147435.29 | 4121.76 2014-06-06 09:24:00 | 4121.02 | 4121.94 | 4115.69 | 4116.26 | 144.88 | 596503.47 | 4117.31 2014-06-06 09:25:00 | 4116.26 | 4118.00 | 4110.90 | 4111.09 | 93.45 | 384502.56 | 4114.40 2014-06-06 09:26:00 | 4111.00 | 4115.00 | 4108.97 | 4113.60 | 116.56 | 479193.44 | 4111.27 2014-06-06 09:27:00 | 4113.58 | 4116.14 | 4112.18 | 4114.06 | 105.85 | 435577.26 | 4114.93 2014-06-06 09:28:00 | 4114.67 | 4115.98 | 4110.00 | 4112.91 | 67.20 | 276480.95 | 4114.18 2014-06-06 09:29:00 | 4110.15 | 4114.48 | 4105.00 | 4110.00 | 150.33 | 617599.35 | 4108.35 2014-06-06 09:30:00 | 4109.94 | 4112.89 | 4107.23 | 4112.89 | 52.61 | 216181.93 | 4109.30 2014-06-06 09:31:00 | 4112.90 | 4112.92 | 4109.00 | 4109.70 | 39.67 | 163070.30 | 4110.77 2014-06-06 09:32:00 | 4109.68 | 4114.73 | 4109.00 | 4114.68 | 62.68 | 257657.69 | 4110.95 2014-06-06 09:33:00 | 4114.65 | 4114.66 | 4112.00 | 4112.14 | 47.68 | 196112.27 | 4113.27 2014-06-06 09:34:00 | 4113.97 | 4115.35 | 4112.61 | 4115.35 | 52.25 | 214961.84 | 4114.18 2014-06-06 09:35:00 | 4116.00 | 4116.47 | 4110.12 | 4112.90 | 35.35 | 145451.70 | 4114.27 2014-06-06 09:36:00 | 4112.10 | 4112.12 | 4108.05 | 4109.97 | 50.14 | 206099.44 | 4110.15 2014-06-06 09:37:00 | 4109.97 | 4110.00 | 4103.98 | 4107.00 | 98.83 | 405859.64 | 4106.85 2014-06-06 09:38:00 | 4106.97 | 4106.97 | 4101.54 | 4104.73 | 92.50 | 379612.48 | 4103.92 2014-06-06 09:39:00 | 4104.67 | 4109.05 | 4104.47 | 4107.04 | 54.97 | 225770.79 | 4107.16 2014-06-06 09:40:00 | 4107.02 | 4107.12 | 4104.00 | 4106.05 | 42.58 | 174837.05 | 4106.28 2014-06-06 09:41:00 | 4106.07 | 4107.97 | 4106.02 | 4106.02 | 29.98 | 123141.52 | 4106.91 2014-06-06 09:42:00 | 4106.71 | 4106.71 | 4104.35 | 4104.81 | 22.38 | 91885.86 | 4105.53 2014-06-06 09:43:00 | 4104.03 | 4104.61 | 4101.00 | 4101.32 | 44.38 | 182073.40 | 4102.23 2014-06-06 09:44:00 | 4102.00 | 4107.99 | 4098.55 | 4099.98 | 124.73 | 511563.65 | 4101.30 2014-06-06 09:45:00 | 4099.95 | 4104.84 | 4098.56 | 4102.00 | 67.49 | 276832.26 | 4101.64 2014-06-06 09:46:00 | 4102.02 | 4103.96 | 4099.13 | 4100.39 | 95.56 | 391896.36 | 4101.14 2014-06-06 09:47:00 | 4099.18 | 4101.00 | 4098.56 | 4098.56 | 81.02 | 332158.61 | 4099.66 2014-06-06 09:48:00 | 4098.69 | 4099.24 | 4096.02 | 4096.10 | 49.06 | 201027.47 | 4097.67 2014-06-06 09:49:00 | 4096.10 | 4098.01 | 4095.02 | 4095.02 | 59.81 | 245001.39 | 4096.47 2014-06-06 09:50:00 | 4097.72 | 4101.90 | 4096.54 | 4101.84 | 43.55 | 178507.70 | 4098.82 2014-06-06 09:51:00 | 4100.13 | 4102.09 | 4099.77 | 4102.09 | 48.62 | 199376.65 | 4100.71 2014-06-06 09:52:00 | 4103.21 | 4104.80 | 4102.12 | 4104.00 | 35.27 | 144748.96 | 4104.26 2014-06-06 09:53:00 | 4104.00 | 4104.66 | 4102.30 | 4102.37 | 51.60 | 211705.76 | 4102.98 2014-06-06 09:54:00 | 4102.33 | 4102.33 | 4100.00 | 4100.63 | 33.87 | 138887.75 | 4100.61 2014-06-06 09:55:00 | 4100.63 | 4100.63 | 4099.92 | 4099.92 | 24.06 | 98633.27 | 4100.15 2014-06-06 09:56:00 | 4099.92 | 4101.03 | 4099.89 | 4101.00 | 51.69 | 211939.57 | 4100.13 2014-06-06 09:57:00 | 4101.05 | 4104.02 | 4101.02 | 4104.02 | 77.12 | 316385.82 | 4102.73 2014-06-06 09:58:00 | 4104.02 | 4104.95 | 4104.02 | 4104.95 | 26.65 | 109368.09 | 4104.48 2014-06-06 09:59:00 | 4104.40 | 4104.97 | 4102.08 | 4104.73 | 69.53 | 285318.75 | 4103.30 2014-06-06 10:00:00 | 4103.26 | 4104.95 | 4101.00 | 4104.95 | 20.59 | 84462.01 | 4103.09 2014-06-06 10:01:00 | 4104.89 | 4105.00 | 4104.00 | 4105.00 | 19.29 | 79162.69 | 4104.88 2014-06-06 10:02:00 | 4105.00 | 4107.03 | 4105.00 | 4106.78 | 61.73 | 253458.81 | 4106.19 2014-06-06 10:03:00 | 4106.18 | 4106.84 | 4105.49 | 4105.49 | 45.53 | 186947.54 | 4106.30 2014-06-06 10:04:00 | 4105.53 | 4108.50 | 4105.51 | 4108.48 | 32.47 | 133375.40 | 4107.14 2014-06-06 10:05:00 | 4108.49 | 4108.95 | 4107.27 | 4108.95 | 55.82 | 229335.00 | 4108.18 2014-06-06 10:06:00 | 4108.95 | 4109.93 | 4106.13 | 4106.81 | 85.75 | 352230.08 | 4107.54 2014-06-06 10:07:00 | 4106.76 | 4106.76 | 4104.07 | 4104.15 | 39.42 | 161837.27 | 4105.36 2014-06-06 10:08:00 | 4104.15 | 4106.13 | 4104.13 | 4104.93 | 40.10 | 164608.58 | 4105.05 2014-06-06 10:09:00 | 4104.03 | 4105.69 | 4103.98 | 4103.98 | 40.62 | 166735.61 | 4104.97 2014-06-06 10:10:00 | 4103.95 | 4104.00 | 4102.29 | 4102.80 | 75.58 | 310138.84 | 4103.23 2014-06-06 10:11:00 | 4102.80 | 4103.58 | 4101.64 | 4102.36 | 40.17 | 164804.84 | 4102.28 2014-06-06 10:12:00 | 4103.66 | 4104.49 | 4100.95 | 4100.95 | 34.52 | 141613.87 | 4102.02 2014-06-06 10:13:00 | 4100.36 | 4100.93 | 4098.00 | 4099.30 | 78.40 | 321382.47 | 4099.16 2014-06-06 10:14:00 | 4099.25 | 4104.32 | 4096.26 | 4100.47 | 59.86 | 245400.04 | 4099.91 2014-06-06 10:15:00 | 4101.06 | 4103.75 | 4101.06 | 4103.71 | 6.72 | 27561.20 | 4103.20 2014-06-06 10:16:00 | 4103.71 | 4103.71 | 4100.01 | 4101.99 | 78.87 | 323465.28 | 4101.04 2014-06-06 10:17:00 | 4100.51 | 4100.54 | 4095.00 | 4096.29 | 63.28 | 259407.86 | 4099.30 2014-06-06 10:18:00 | 4097.88 | 4097.88 | 4091.00 | 4092.08 | 111.04 | 454627.73 | 4094.31 2014-06-06 10:19:00 | 4092.10 | 4093.97 | 4091.00 | 4093.97 | 51.23 | 209610.23 | 4091.95 2014-06-06 10:20:00 | 4093.95 | 4094.80 | 4092.83 | 4093.05 | 51.61 | 211263.79 | 4093.39 2014-06-06 10:21:00 | 4094.00 | 4095.00 | 4091.96 | 4092.92 | 75.98 | 311025.72 | 4093.31 2014-06-06 10:22:00 | 4092.90 | 4093.00 | 4090.10 | 4090.84 | 111.63 | 456802.72 | 4092.08 2014-06-06 10:23:00 | 4090.84 | 4091.84 | 4090.10 | 4091.82 | 27.98 | 114439.42 | 4090.77 2014-06-06 10:24:00 | 4091.82 | 4096.04 | 4091.82 | 4096.00 | 30.40 | 124456.75 | 4094.38 2014-06-06 10:25:00 | 4096.03 | 4096.23 | 4093.07 | 4093.78 | 17.74 | 72625.76 | 4094.82 2014-06-06 10:26:00 | 4093.83 | 4095.16 | 4092.48 | 4094.49 | 78.64 | 321969.14 | 4094.22 2014-06-06 10:27:00 | 4094.51 | 4097.23 | 4093.14 | 4096.02 | 35.49 | 145358.09 | 4095.63 2014-06-06 10:28:00 | 4096.79 | 4096.79 | 4092.02 | 4092.45 | 31.32 | 128219.11 | 4094.50 2014-06-06 10:29:00 | 4092.52 | 4094.15 | 4092.50 | 4093.93 | 20.05 | 82059.97 | 4093.38 2014-06-06 10:30:00 | 4093.83 | 4093.83 | 4090.20 | 4090.22 | 37.37 | 152929.73 | 4091.98 2014-06-06 10:31:00 | 4090.22 | 4092.02 | 4090.22 | 4090.93 | 8.04 | 32909.40 | 4091.17 2014-06-06 10:32:00 | 4091.72 | 4092.05 | 4090.87 | 4091.99 | 49.67 | 203238.15 | 4091.52 2014-06-06 10:33:00 | 4091.97 | 4094.02 | 4090.99 | 4094.00 | 18.45 | 75507.65 | 4092.33 2014-06-06 10:34:00 | 4094.02 | 4095.00 | 4092.00 | 4092.40 | 21.66 | 88676.01 | 4093.81 2014-06-06 10:35:00 | 4092.45 | 4094.45 | 4092.45 | 4094.27 | 18.97 | 77651.90 | 4093.84 2014-06-06 10:36:00 | 4094.02 | 4094.02 | 4092.00 | 4092.07 | 13.42 | 54913.37 | 4093.13 2014-06-06 10:37:00 | 4092.02 | 4093.11 | 4092.02 | 4093.08 | 11.58 | 47395.45 | 4092.87 2014-06-06 10:38:00 | 4093.10 | 4094.00 | 4093.08 | 4093.08 | 4.99 | 20405.42 | 4093.36 2014-06-06 10:39:00 | 4093.06 | 4093.62 | 4093.00 | 4093.59 | 10.42 | 42649.68 | 4093.45 2014-06-06 10:40:00 | 4093.80 | 4095.99 | 4093.80 | 4095.06 | 13.24 | 54228.09 | 4095.47 2014-06-06 10:41:00 | 4095.98 | 4097.68 | 4095.05 | 4097.02 | 47.44 | 194345.06 | 4096.91 2014-06-06 10:42:00 | 4097.64 | 4098.12 | 4097.00 | 4097.24 | 25.49 | 104439.37 | 4097.59 2014-06-06 10:43:00 | 4097.71 | 4100.57 | 4097.44 | 4098.97 | 45.88 | 188089.85 | 4099.69 2014-06-06 10:44:00 | 4098.97 | 4100.00 | 4097.33 | 4098.69 | 27.81 | 113982.97 | 4098.34 2014-06-06 10:45:00 | 4098.64 | 4099.00 | 4096.23 | 4099.00 | 30.21 | 123778.70 | 4097.68 2014-06-06 10:46:00 | 4096.65 | 4101.00 | 4096.65 | 4100.94 | 37.91 | 155433.48 | 4099.74 2014-06-06 10:47:00 | 4100.86 | 4100.86 | 4099.00 | 4099.93 | 21.87 | 89685.58 | 4100.10 2014-06-06 10:48:00 | 4100.02 | 4103.62 | 4100.02 | 4103.47 | 45.87 | 188180.84 | 4102.48 2014-06-06 10:49:00 | 4103.53 | 4104.00 | 4102.16 | 4102.52 | 28.77 | 118037.14 | 4103.50 2014-06-06 10:50:00 | 4104.10 | 4105.80 | 4103.00 | 4105.08 | 59.71 | 245110.96 | 4104.89 2014-06-06 10:51:00 | 4105.10 | 4105.80 | 4104.89 | 4105.80 | 47.61 | 195468.11 | 4105.27 2014-06-06 10:52:00 | 4105.80 | 4107.00 | 4105.80 | 4106.99 | 10.12 | 41558.01 | 4106.52 2014-06-06 10:53:00 | 4107.50 | 4109.96 | 4106.98 | 4107.73 | 75.36 | 309528.81 | 4107.44 2014-06-06 10:54:00 | 4107.75 | 4110.00 | 4107.66 | 4107.92 | 34.83 | 143094.34 | 4108.48 2014-06-06 10:55:00 | 4108.05 | 4110.00 | 4107.85 | 4107.94 | 37.79 | 155286.65 | 4108.87 2014-06-06 10:56:00 | 4107.68 | 4107.88 | 4103.22 | 4103.22 | 82.53 | 338841.56 | 4105.68 2014-06-06 10:57:00 | 4103.23 | 4104.80 | 4102.55 | 4102.86 | 25.89 | 106210.23 | 4103.00 2014-06-06 10:58:00 | 4103.24 | 4104.94 | 4103.22 | 4104.91 | 19.75 | 81044.88 | 4103.95 2014-06-06 10:59:00 | 4104.33 | 4107.41 | 4104.33 | 4105.74 | 24.37 | 100034.06 | 4105.65 2014-06-06 11:00:00 | 4106.00 | 4108.00 | 4105.43 | 4108.00 | 15.02 | 61683.22 | 4107.29 2014-06-06 11:01:00 | 4108.00 | 4109.55 | 4108.00 | 4108.12 | 11.35 | 46619.36 | 4108.16 2014-06-06 11:02:00 | 4107.96 | 4109.05 | 4107.00 | 4109.05 | 39.62 | 162744.10 | 4107.73 2014-06-06 11:03:00 | 4107.50 | 4108.93 | 4106.05 | 4107.15 | 28.38 | 116585.09 | 4107.42 2014-06-06 11:04:00 | 4107.40 | 4107.56 | 4106.02 | 4106.85 | 30.75 | 126286.43 | 4106.88 2014-06-06 11:05:00 | 4106.90 | 4110.22 | 4106.89 | 4110.22 | 32.38 | 133036.79 | 4108.61 2014-06-06 11:06:00 | 4110.22 | 4113.47 | 4110.22 | 4112.28 | 33.23 | 136626.26 | 4111.90 2014-06-06 11:07:00 | 4112.42 | 4114.00 | 4111.86 | 4113.00 | 23.67 | 97318.69 | 4112.35 2014-06-06 11:08:00 | 4112.99 | 4113.04 | 4110.00 | 4112.00 | 38.61 | 158767.85 | 4112.09 2014-06-06 11:09:00 | 4112.00 | 4114.01 | 4111.59 | 4113.02 | 28.96 | 119119.58 | 4112.82 2014-06-06 11:10:00 | 4113.08 | 4114.58 | 4113.00 | 4113.02 | 38.46 | 158219.88 | 4113.56 2014-06-06 11:11:00 | 4113.00 | 4113.04 | 4110.43 | 4112.25 | 31.46 | 129391.84 | 4112.64 2014-06-06 11:12:00 | 4110.58 | 4111.98 | 4110.00 | 4110.00 | 29.41 | 120861.37 | 4110.23 2014-06-06 11:13:00 | 4110.02 | 4110.22 | 4108.62 | 4108.66 | 35.95 | 147770.01 | 4109.97 2014-06-06 11:14:00 | 4109.92 | 4109.92 | 4108.68 | 4109.29 | 14.51 | 59641.64 | 4109.25 2014-06-06 11:15:00 | 4109.29 | 4110.60 | 4108.68 | 4109.98 | 15.04 | 61815.00 | 4109.49 2014-06-06 11:16:00 | 4109.98 | 4111.00 | 4109.27 | 4110.48 | 31.67 | 130174.24 | 4110.33 2014-06-06 11:17:00 | 4110.51 | 4111.00 | 4108.62 | 4108.62 | 14.36 | 59016.01 | 4110.04 2014-06-06 11:18:00 | 4109.64 | 4109.91 | 4108.64 | 4109.47 | 24.11 | 99072.73 | 4109.37 2014-06-06 11:19:00 | 4108.64 | 4108.64 | 4108.50 | 4108.50 | 8.91 | 36603.07 | 4108.55 2014-06-06 11:20:00 | 4108.62 | 4108.88 | 4108.02 | 4108.88 | 9.60 | 39458.24 | 4108.52 2014-06-06 11:21:00 | 4108.05 | 4108.05 | 4103.20 | 4105.09 | 32.63 | 133977.29 | 4105.83 2014-06-06 11:22:00 | 4104.70 | 4104.99 | 4103.20 | 4103.70 | 42.22 | 173274.62 | 4104.09 2014-06-06 11:23:00 | 4103.55 | 4104.32 | 4103.22 | 4104.32 | 32.36 | 132800.95 | 4103.86 2014-06-06 11:24:00 | 4104.32 | 4105.92 | 4103.48 | 4105.00 | 19.43 | 79776.38 | 4104.99 2014-06-06 11:25:00 | 4105.27 | 4106.87 | 4104.07 | 4105.98 | 57.08 | 234355.57 | 4105.67 2014-06-06 11:26:00 | 4105.96 | 4106.51 | 4105.00 | 4106.00 | 8.55 | 35114.98 | 4105.57 2014-06-06 11:27:00 | 4105.63 | 4106.00 | 4105.54 | 4105.98 | 7.13 | 29289.44 | 4105.61 2014-06-06 11:28:00 | 4106.00 | 4106.00 | 4105.14 | 4105.14 | 9.80 | 40224.34 | 4105.36 2014-06-06 11:29:00 | 4105.02 | 4105.50 | 4103.38 | 4103.78 | 24.12 | 99025.47 | 4105.02 2014-06-06 11:30:00 | 4103.92 | 4104.55 | 4103.20 | 4103.22 | 12.52 | 51376.38 | 4103.87 2014-06-06 11:31:00 | 4103.23 | 4107.50 | 4103.22 | 4106.07 | 32.48 | 133317.14 | 4105.22 2014-06-06 11:32:00 | 4105.97 | 4105.97 | 4105.02 | 4105.77 | 5.85 | 24002.25 | 4105.76 2014-06-06 11:33:00 | 4105.21 | 4106.00 | 4105.21 | 4106.00 | 20.10 | 82537.31 | 4105.93 2014-06-06 11:34:00 | 4105.99 | 4108.91 | 4105.22 | 4108.91 | 28.13 | 115511.97 | 4106.80 2014-06-06 11:35:00 | 4108.98 | 4110.00 | 4108.97 | 4110.00 | 12.80 | 52607.18 | 4109.29 2014-06-06 11:36:00 | 4109.97 | 4111.04 | 4107.57 | 4109.64 | 74.61 | 306662.64 | 4109.99 2014-06-06 11:37:00 | 4109.67 | 4109.69 | 4107.65 | 4109.06 | 15.18 | 62363.12 | 4109.05 2014-06-06 11:38:00 | 4109.13 | 4109.13 | 4108.00 | 4108.92 | 19.25 | 79100.00 | 4108.66 2014-06-06 11:39:00 | 4108.90 | 4113.51 | 4108.90 | 4113.51 | 65.57 | 269519.42 | 4110.60 2014-06-06 11:40:00 | 4113.54 | 4114.87 | 4113.00 | 4113.38 | 63.29 | 260366.49 | 4113.73 2014-06-06 11:41:00 | 4113.28 | 4113.95 | 4111.52 | 4112.00 | 35.85 | 147444.40 | 4112.58 2014-06-06 11:42:00 | 4112.84 | 4112.90 | 4109.94 | 4110.75 | 49.28 | 202635.91 | 4111.68 2014-06-06 11:43:00 | 4111.00 | 4112.86 | 4111.00 | 4112.86 | 19.31 | 79410.69 | 4112.20 2014-06-06 11:44:00 | 4112.58 | 4112.58 | 4111.08 | 4112.28 | 5.33 | 21912.39 | 4111.91 2014-06-06 11:45:00 | 4111.90 | 4112.05 | 4109.47 | 4110.08 | 25.10 | 103181.45 | 4110.81 2014-06-06 11:46:00 | 4109.18 | 4111.74 | 4108.97 | 4110.69 | 12.23 | 50255.07 | 4109.84 2014-06-06 11:47:00 | 4110.21 | 4111.92 | 4108.01 | 4111.92 | 27.98 | 114999.18 | 4110.20 2014-06-06 11:48:00 | 4111.09 | 4112.00 | 4109.78 | 4111.97 | 30.47 | 125255.48 | 4111.46 2014-06-06 11:49:00 | 4111.95 | 4111.95 | 4109.22 | 4111.40 | 23.48 | 96526.14 | 4111.34 2014-06-06 11:50:00 | 4109.31 | 4109.38 | 4103.55 | 4107.25 | 35.40 | 145363.52 | 4106.78 2014-06-06 11:51:00 | 4106.68 | 4107.15 | 4103.70 | 4105.04 | 80.11 | 328801.32 | 4104.58 2014-06-06 11:52:00 | 4105.06 | 4110.00 | 4105.00 | 4106.38 | 49.18 | 202097.95 | 4109.19 2014-06-06 11:53:00 | 4106.40 | 4108.04 | 4106.40 | 4108.04 | 17.04 | 69979.28 | 4107.49 2014-06-06 11:54:00 | 4108.05 | 4109.27 | 4105.00 | 4106.16 | 34.64 | 142256.03 | 4106.58 2014-06-06 11:55:00 | 4106.77 | 4106.96 | 4104.95 | 4105.59 | 40.85 | 167730.86 | 4106.02 2014-06-06 11:56:00 | 4106.44 | 4107.00 | 4105.70 | 4106.13 | 23.27 | 95532.44 | 4106.10 2014-06-06 11:57:00 | 4106.13 | 4106.17 | 4105.46 | 4105.89 | 3.94 | 16161.41 | 4106.05 2014-06-06 11:58:00 | 4105.88 | 4105.88 | 4105.00 | 4105.00 | 4.12 | 16929.56 | 4105.13 2014-06-06 11:59:00 | 4105.10 | 4105.10 | 4103.74 | 4104.12 | 31.50 | 129281.87 | 4104.45 2014-06-06 12:00:00 | 4104.83 | 4105.05 | 4103.90 | 4105.04 | 20.98 | 86128.12 | 4104.86 2014-06-06 12:01:00 | 4105.87 | 4109.00 | 4105.87 | 4108.71 | 40.15 | 164894.77 | 4106.76 2014-06-06 12:02:00 | 4108.99 | 4112.00 | 4108.92 | 4111.10 | 44.57 | 183214.12 | 4110.70 2014-06-06 12:03:00 | 4111.73 | 4112.00 | 4108.29 | 4108.29 | 45.15 | 185548.32 | 4109.87 2014-06-06 12:04:00 | 4109.92 | 4109.93 | 4107.24 | 4107.98 | 51.80 | 212809.31 | 4108.21 2014-06-06 12:05:00 | 4107.94 | 4111.04 | 4107.90 | 4111.04 | 17.98 | 73858.46 | 4108.50 2014-06-06 12:06:00 | 4109.22 | 4111.00 | 4109.22 | 4111.00 | 10.73 | 44113.35 | 4110.83 2014-06-06 12:07:00 | 4111.04 | 4112.00 | 4111.02 | 4111.47 | 11.45 | 47092.12 | 4111.77 2014-06-06 12:08:00 | 4111.47 | 4111.47 | 4109.48 | 4111.18 | 23.90 | 98259.91 | 4110.61 2014-06-06 12:09:00 | 4110.86 | 4110.86 | 4108.21 | 4110.00 | 67.37 | 276857.48 | 4109.69 2014-06-06 12:10:00 | 4110.00 | 4111.29 | 4109.97 | 4110.85 | 20.41 | 83875.41 | 4110.53 2014-06-06 12:11:00 | 4110.88 | 4111.60 | 4110.88 | 4111.60 | 5.80 | 23851.96 | 4110.99 2014-06-06 12:12:00 | 4111.21 | 4112.89 | 4111.21 | 4112.54 | 13.21 | 54323.05 | 4112.27 2014-06-06 12:13:00 | 4112.54 | 4113.00 | 4112.54 | 4112.92 | 20.40 | 83886.49 | 4112.89 2014-06-06 12:14:00 | 4112.94 | 4118.99 | 4112.92 | 4114.98 | 73.25 | 301457.69 | 4115.24 2014-06-06 12:15:00 | 4116.99 | 4118.99 | 4112.00 | 4114.07 | 56.01 | 230584.35 | 4116.92 2014-06-06 12:16:00 | 4114.11 | 4118.97 | 4114.08 | 4116.64 | 38.42 | 158187.81 | 4117.01 2014-06-06 12:17:00 | 4115.02 | 4117.74 | 4115.02 | 4116.21 | 62.98 | 259239.78 | 4116.09 2014-06-06 12:18:00 | 4116.27 | 4118.02 | 4116.00 | 4117.99 | 30.17 | 124216.10 | 4117.07 2014-06-06 12:19:00 | 4117.20 | 4125.00 | 4116.41 | 4121.16 | 285.36 | 1176009.58 | 4121.10 2014-06-06 12:20:00 | 4121.98 | 4130.08 | 4121.20 | 4126.11 | 219.01 | 904055.47 | 4127.88 2014-06-06 12:21:00 | 4127.60 | 4128.08 | 4125.05 | 4125.05 | 97.53 | 402475.60 | 4126.85 2014-06-06 12:22:00 | 4125.05 | 4126.02 | 4125.00 | 4125.68 | 53.17 | 219340.63 | 4125.19 2014-06-06 12:23:00 | 4125.02 | 4125.56 | 4121.83 | 4122.10 | 26.26 | 108302.63 | 4123.77 2014-06-06 12:24:00 | 4122.16 | 4122.16 | 4117.03 | 4118.00 | 77.65 | 319873.24 | 4119.21 2014-06-06 12:25:00 | 4118.02 | 4122.40 | 4117.00 | 4117.00 | 79.28 | 326557.81 | 4118.94 2014-06-06 12:26:00 | 4116.98 | 4117.98 | 4115.11 | 4116.02 | 63.49 | 261352.83 | 4116.51 2014-06-06 12:27:00 | 4116.00 | 4117.90 | 4115.11 | 4116.00 | 52.64 | 216662.61 | 4116.32 2014-06-06 12:28:00 | 4117.76 | 4117.76 | 4115.45 | 4116.29 | 30.57 | 125832.67 | 4116.62 2014-06-06 12:29:00 | 4116.29 | 4117.02 | 4116.00 | 4116.31 | 64.49 | 265433.52 | 4116.21 2014-06-06 12:30:00 | 4116.33 | 4118.00 | 4116.03 | 4118.00 | 22.74 | 93605.00 | 4116.86 2014-06-06 12:31:00 | 4118.00 | 4120.00 | 4116.05 | 4117.68 | 73.00 | 300599.31 | 4118.08 2014-06-06 12:32:00 | 4116.47 | 4119.50 | 4116.47 | 4117.90 | 68.68 | 282818.12 | 4117.91 2014-06-06 12:33:00 | 4117.90 | 4117.90 | 4116.50 | 4117.00 | 13.68 | 56330.93 | 4117.16 2014-06-06 12:34:00 | 4117.28 | 4117.34 | 4115.23 | 4115.24 | 16.02 | 65960.34 | 4116.60 2014-06-06 12:35:00 | 4115.24 | 4116.04 | 4115.22 | 4115.22 | 21.18 | 87154.64 | 4115.53 2014-06-06 12:36:00 | 4115.50 | 4115.82 | 4112.23 | 4112.39 | 61.12 | 251476.37 | 4114.47 2014-06-06 12:37:00 | 4113.88 | 4113.94 | 4107.96 | 4108.81 | 97.09 | 399031.43 | 4110.08 2014-06-06 12:38:00 | 4108.10 | 4114.94 | 4108.10 | 4114.94 | 79.54 | 326957.83 | 4110.71 2014-06-06 12:39:00 | 4114.58 | 4114.60 | 4112.24 | 4112.53 | 45.50 | 187131.75 | 4113.06 2014-06-06 12:40:00 | 4112.54 | 4113.08 | 4109.45 | 4110.08 | 34.14 | 140383.71 | 4111.52 2014-06-06 12:41:00 | 4110.10 | 4111.82 | 4109.13 | 4111.12 | 32.27 | 132665.32 | 4111.10 2014-06-06 12:42:00 | 4111.98 | 4111.98 | 4111.10 | 4111.79 | 13.63 | 56054.99 | 4111.41 2014-06-06 12:43:00 | 4111.12 | 4111.60 | 4110.67 | 4111.60 | 18.13 | 74521.86 | 4111.10 2014-06-06 12:44:00 | 4111.60 | 4113.17 | 4111.12 | 4113.17 | 6.80 | 27957.87 | 4112.06 2014-06-06 12:45:00 | 4113.96 | 4114.99 | 4112.49 | 4114.00 | 40.84 | 168034.19 | 4114.15 2014-06-06 12:46:00 | 4113.97 | 4115.24 | 4113.97 | 4115.24 | 15.51 | 63791.00 | 4114.22 2014-06-06 12:47:00 | 4114.95 | 4115.88 | 4113.20 | 4114.03 | 23.88 | 98222.75 | 4114.04 2014-06-06 12:48:00 | 4114.00 | 4114.00 | 4111.14 | 4112.89 | 26.15 | 107566.33 | 4112.81 2014-06-06 12:49:00 | 4112.24 | 4113.95 | 4112.24 | 4113.60 | 71.68 | 294836.94 | 4113.18 2014-06-06 12:50:00 | 4113.31 | 4114.00 | 4112.90 | 4113.94 | 45.52 | 187239.36 | 4113.43 2014-06-06 12:51:00 | 4113.95 | 4114.96 | 4113.00 | 4113.97 | 32.97 | 135630.98 | 4114.02 2014-06-06 12:52:00 | 4113.96 | 4114.55 | 4113.14 | 4114.52 | 33.45 | 137634.34 | 4114.14 2014-06-06 12:53:00 | 4114.02 | 4115.99 | 4113.98 | 4115.96 | 35.92 | 147812.25 | 4115.04 2014-06-06 12:54:00 | 4115.87 | 4115.89 | 4113.98 | 4114.06 | 12.45 | 51226.12 | 4114.88 2014-06-06 12:55:00 | 4114.08 | 4115.99 | 4111.18 | 4111.18 | 51.20 | 210603.20 | 4113.26 2014-06-06 12:56:00 | 4111.18 | 4112.00 | 4108.12 | 4109.64 | 72.72 | 298896.42 | 4110.18 2014-06-06 12:57:00 | 4109.78 | 4109.78 | 4108.00 | 4109.30 | 32.08 | 131800.37 | 4108.49 2014-06-06 12:58:00 | 4108.29 | 4110.00 | 4108.17 | 4109.57 | 33.27 | 136715.38 | 4109.27 2014-06-06 12:59:00 | 4109.58 | 4111.37 | 4109.58 | 4109.58 | 35.23 | 144809.53 | 4110.40 2014-06-06 13:00:00 | 4108.15 | 4110.52 | 4108.02 | 4109.40 | 54.08 | 222249.63 | 4109.34 2014-06-06 13:01:00 | 4110.45 | 4111.19 | 4109.00 | 4110.00 | 49.59 | 203823.45 | 4110.09 2014-06-06 13:02:00 | 4109.02 | 4110.27 | 4108.02 | 4110.27 | 29.59 | 121612.03 | 4109.63 2014-06-06 13:03:00 | 4108.58 | 4109.82 | 4108.00 | 4108.00 | 16.04 | 65906.30 | 4108.87 2014-06-06 13:04:00 | 4107.64 | 4108.00 | 4105.48 | 4107.44 | 68.13 | 279784.75 | 4106.63 2014-06-06 13:05:00 | 4106.27 | 4106.98 | 4103.67 | 4103.67 | 97.34 | 399580.51 | 4105.21 2014-06-06 13:06:00 | 4104.00 | 4105.41 | 4102.98 | 4105.24 | 38.90 | 159625.96 | 4103.92 2014-06-06 13:07:00 | 4105.50 | 4105.52 | 4104.00 | 4105.00 | 35.25 | 144684.59 | 4104.99 2014-06-06 13:08:00 | 4105.11 | 4107.43 | 4105.11 | 4105.92 | 21.70 | 89075.67 | 4105.82 2014-06-06 13:09:00 | 4105.92 | 4109.14 | 4105.92 | 4109.02 | 21.65 | 88901.58 | 4106.50 2014-06-06 13:10:00 | 4107.16 | 4109.88 | 4107.16 | 4108.85 | 45.50 | 186939.34 | 4108.65 2014-06-06 13:11:00 | 4108.86 | 4111.20 | 4108.86 | 4109.99 | 56.23 | 231125.82 | 4110.07 2014-06-06 13:12:00 | 4109.99 | 4110.11 | 4102.00 | 4108.83 | 38.43 | 157843.29 | 4106.97 2014-06-06 13:13:00 | 4108.72 | 4110.00 | 4106.63 | 4110.00 | 24.45 | 100449.36 | 4107.69 2014-06-06 13:14:00 | 4109.99 | 4110.11 | 4109.91 | 4110.10 | 11.77 | 48382.88 | 4110.00 2014-06-06 13:15:00 | 4109.91 | 4110.96 | 4108.00 | 4108.00 | 86.95 | 357311.51 | 4109.30 2014-06-06 13:16:00 | 4108.90 | 4109.00 | 4107.04 | 4109.00 | 62.23 | 255636.55 | 4107.80 2014-06-06 13:17:00 | 4108.08 | 4110.50 | 4108.08 | 4110.00 | 12.90 | 53018.54 | 4109.01 2014-06-06 13:18:00 | 4109.25 | 4111.00 | 4109.25 | 4110.50 | 11.41 | 46884.34 | 4110.50 2014-06-06 13:19:00 | 4110.90 | 4112.00 | 4107.95 | 4112.00 | 154.64 | 635465.62 | 4109.35 2014-06-06 13:20:00 | 4112.00 | 4113.00 | 4110.34 | 4112.95 | 13.56 | 55770.62 | 4111.97 2014-06-06 13:21:00 | 4112.78 | 4115.00 | 4111.89 | 4111.93 | 76.93 | 316407.37 | 4112.87 2014-06-06 13:22:00 | 4111.90 | 4115.00 | 4111.85 | 4114.58 | 33.39 | 137365.54 | 4113.60 2014-06-06 13:23:00 | 4114.80 | 4117.19 | 4114.80 | 4116.13 | 66.96 | 275603.48 | 4116.13 2014-06-06 13:24:00 | 4116.96 | 4117.00 | 4112.10 | 4115.83 | 32.84 | 135168.72 | 4115.85 2014-06-06 13:25:00 | 4115.04 | 4115.04 | 4112.28 | 4113.97 | 26.09 | 107316.95 | 4113.65 2014-06-06 13:26:00 | 4114.00 | 4115.76 | 4112.05 | 4112.08 | 26.83 | 110360.10 | 4113.16 2014-06-06 13:27:00 | 4112.06 | 4113.36 | 4112.04 | 4113.10 | 29.13 | 119800.48 | 4113.04 2014-06-06 13:28:00 | 4113.14 | 4115.00 | 4112.65 | 4113.65 | 64.44 | 265080.15 | 4113.72 2014-06-06 13:29:00 | 4113.07 | 4113.50 | 4112.44 | 4112.65 | 23.99 | 98671.12 | 4113.01 2014-06-06 13:30:00 | 4112.67 | 4112.67 | 4111.71 | 4112.00 | 20.32 | 83565.34 | 4112.27 2014-06-06 13:31:00 | 4111.99 | 4113.19 | 4111.99 | 4113.19 | 25.85 | 106292.84 | 4112.07 2014-06-06 13:32:00 | 4113.42 | 4113.62 | 4112.21 | 4113.56 | 22.48 | 92469.09 | 4113.21 2014-06-06 13:33:00 | 4113.63 | 4114.99 | 4112.13 | 4114.09 | 52.11 | 214345.47 | 4113.33 2014-06-06 13:34:00 | 4114.00 | 4114.62 | 4114.00 | 4114.24 | 8.53 | 35107.08 | 4114.27 2014-06-06 13:35:00 | 4114.27 | 4115.00 | 4113.00 | 4113.49 | 51.22 | 210729.91 | 4114.05 2014-06-06 13:36:00 | 4114.97 | 4115.02 | 4113.60 | 4113.86 | 30.24 | 124412.11 | 4114.29 2014-06-06 13:37:00 | 4113.61 | 4113.80 | 4112.50 | 4113.80 | 61.33 | 252252.43 | 4113.30 2014-06-06 13:38:00 | 4113.80 | 4114.38 | 4113.78 | 4114.38 | 3.12 | 12818.86 | 4113.88 2014-06-06 13:39:00 | 4113.84 | 4114.99 | 4113.82 | 4114.10 | 13.46 | 55375.34 | 4114.37 2014-06-06 13:40:00 | 4114.35 | 4114.53 | 4112.50 | 4112.90 | 30.55 | 125678.09 | 4113.58 2014-06-06 13:41:00 | 4112.84 | 4112.84 | 4112.50 | 4112.52 | 22.65 | 93161.71 | 4112.55 2014-06-06 13:42:00 | 4112.98 | 4113.05 | 4112.50 | 4112.50 | 18.27 | 75158.54 | 4112.64 2014-06-06 13:43:00 | 4112.51 | 4112.51 | 4112.00 | 4112.46 | 41.05 | 168789.99 | 4112.22 2014-06-06 13:44:00 | 4112.48 | 4112.50 | 4112.00 | 4112.46 | 10.52 | 43259.85 | 4112.15 2014-06-06 13:45:00 | 4112.46 | 4112.46 | 4112.00 | 4112.00 | 24.52 | 100831.00 | 4112.03 2014-06-06 13:46:00 | 4112.00 | 4112.18 | 4112.00 | 4112.18 | 43.02 | 176890.22 | 4112.00 2014-06-06 13:47:00 | 4112.20 | 4113.00 | 4112.20 | 4112.32 | 50.08 | 205962.39 | 4112.83 2014-06-06 13:48:00 | 4112.32 | 4112.72 | 4111.97 | 4112.21 | 8.63 | 35472.93 | 4112.33 2014-06-06 13:49:00 | 4112.21 | 4112.80 | 4112.21 | 4112.80 | 15.31 | 62940.55 | 4112.42 2014-06-06 13:50:00 | 4112.80 | 4112.80 | 4112.21 | 4112.35 | 13.82 | 56848.70 | 4112.32 2014-06-06 13:51:00 | 4112.37 | 4112.55 | 4112.37 | 4112.55 | 13.38 | 55016.88 | 4112.49 2014-06-06 13:52:00 | 4112.55 | 4112.56 | 4112.50 | 4112.54 | 25.48 | 104770.66 | 4112.52 2014-06-06 13:53:00 | 4112.52 | 4113.00 | 4112.50 | 4113.00 | 91.77 | 377457.63 | 4112.95 2014-06-06 13:54:00 | 4112.69 | 4115.00 | 4112.69 | 4115.00 | 51.65 | 212478.96 | 4113.98 2014-06-06 13:55:00 | 4114.98 | 4115.10 | 4113.73 | 4113.96 | 38.93 | 160179.02 | 4114.96 2014-06-06 13:56:00 | 4113.98 | 4114.96 | 4113.98 | 4114.38 | 8.08 | 33252.90 | 4114.44 2014-06-06 13:57:00 | 4114.38 | 4114.84 | 4114.03 | 4114.03 | 11.52 | 47389.48 | 4114.38 2014-06-06 13:58:00 | 4114.03 | 4114.13 | 4113.38 | 4113.40 | 22.12 | 91006.70 | 4113.86 2014-06-06 13:59:00 | 4113.40 | 4113.40 | 4112.50 | 4112.50 | 25.84 | 106277.88 | 4112.60 2014-06-06 14:00:00 | 4112.70 | 4114.53 | 4112.51 | 4114.00 | 26.55 | 109216.75 | 4113.94 2014-06-06 14:01:00 | 4113.01 | 4115.38 | 4113.01 | 4114.96 | 50.26 | 206803.91 | 4114.60 2014-06-06 14:02:00 | 4114.94 | 4117.97 | 4114.92 | 4117.11 | 33.24 | 136794.84 | 4115.86 2014-06-06 14:03:00 | 4116.35 | 4117.54 | 4116.00 | 4117.54 | 42.21 | 173759.61 | 4116.55 2014-06-06 14:04:00 | 4117.56 | 4121.18 | 4117.54 | 4120.19 | 72.47 | 298569.83 | 4119.68 2014-06-06 14:05:00 | 4121.00 | 4125.00 | 4120.21 | 4123.01 | 132.44 | 546042.83 | 4123.10 2014-06-06 14:06:00 | 4123.07 | 4123.98 | 4120.67 | 4121.40 | 45.29 | 186728.86 | 4122.60 2014-06-06 14:07:00 | 4121.41 | 4123.97 | 4120.19 | 4123.27 | 78.95 | 325404.50 | 4121.86 2014-06-06 14:08:00 | 4123.93 | 4123.95 | 4120.92 | 4120.92 | 27.82 | 114666.62 | 4122.03 2014-06-06 14:09:00 | 4120.75 | 4120.75 | 4118.20 | 4119.13 | 27.49 | 113257.68 | 4119.51 2014-06-06 14:10:00 | 4119.00 | 4119.08 | 4117.29 | 4118.96 | 64.37 | 265082.31 | 4118.23 2014-06-06 14:11:00 | 4117.32 | 4118.65 | 4117.32 | 4117.98 | 18.43 | 75892.33 | 4118.09 2014-06-06 14:12:00 | 4117.98 | 4120.58 | 4117.98 | 4120.58 | 60.33 | 248516.31 | 4119.42 2014-06-06 14:13:00 | 4120.58 | 4123.04 | 4120.41 | 4122.22 | 85.01 | 350447.56 | 4122.33 2014-06-06 14:14:00 | 4122.75 | 4122.75 | 4120.00 | 4120.06 | 42.45 | 174921.02 | 4121.12 2014-06-06 14:15:00 | 4120.98 | 4122.00 | 4119.95 | 4120.20 | 62.35 | 256906.02 | 4120.58 2014-06-06 14:16:00 | 4119.88 | 4119.88 | 4117.96 | 4118.01 | 16.93 | 69713.23 | 4118.46 2014-06-06 14:17:00 | 4118.00 | 4119.00 | 4118.00 | 4119.00 | 29.23 | 120385.09 | 4118.55 2014-06-06 14:18:00 | 4119.00 | 4120.00 | 4118.64 | 4119.02 | 35.35 | 145596.85 | 4119.31 2014-06-06 14:19:00 | 4119.04 | 4120.00 | 4118.98 | 4119.76 | 25.27 | 104077.66 | 4119.44 2014-06-06 14:20:00 | 4119.03 | 4119.03 | 4117.50 | 4118.04 | 32.49 | 133807.44 | 4118.29 2014-06-06 14:21:00 | 4118.63 | 4119.20 | 4118.10 | 4119.18 | 8.79 | 36207.66 | 4118.72 2014-06-06 14:22:00 | 4119.14 | 4119.93 | 4118.80 | 4119.93 | 15.12 | 62270.50 | 4119.24 2014-06-06 14:23:00 | 4118.92 | 4120.00 | 4117.87 | 4119.25 | 24.90 | 102566.74 | 4119.48 2014-06-06 14:24:00 | 4120.00 | 4121.00 | 4119.50 | 4121.00 | 28.54 | 117596.64 | 4120.41 2014-06-06 14:25:00 | 4120.05 | 4122.00 | 4120.03 | 4120.96 | 27.30 | 112514.25 | 4120.80 2014-06-06 14:26:00 | 4121.00 | 4123.00 | 4120.99 | 4123.00 | 16.02 | 66018.84 | 4121.80 2014-06-06 14:27:00 | 4123.20 | 4127.00 | 4123.20 | 4126.99 | 157.30 | 648852.75 | 4125.04 2014-06-06 14:28:00 | 4127.00 | 4128.88 | 4125.82 | 4125.98 | 150.66 | 621797.21 | 4127.21 2014-06-06 14:29:00 | 4125.50 | 4127.30 | 4123.05 | 4124.89 | 60.43 | 249283.41 | 4125.43 2014-06-06 14:30:00 | 4124.87 | 4125.88 | 4123.97 | 4124.94 | 93.34 | 385023.94 | 4125.14 2014-06-06 14:31:00 | 4124.94 | 4126.61 | 4123.98 | 4124.98 | 40.86 | 168558.69 | 4125.17 2014-06-06 14:32:00 | 4124.98 | 4126.03 | 4124.10 | 4126.00 | 39.21 | 161754.81 | 4125.45 2014-06-06 14:33:00 | 4126.00 | 4126.02 | 4124.10 | 4124.88 | 26.73 | 110291.67 | 4125.68 2014-06-06 14:34:00 | 4124.17 | 4125.27 | 4123.92 | 4123.93 | 50.69 | 209083.33 | 4124.50 2014-06-06 14:35:00 | 4123.93 | 4123.93 | 4122.98 | 4123.49 | 26.06 | 107452.48 | 4123.11 2014-06-06 14:36:00 | 4123.51 | 4123.53 | 4121.02 | 4122.42 | 61.25 | 252457.22 | 4122.09 2014-06-06 14:37:00 | 4121.26 | 4122.32 | 4120.10 | 4120.10 | 32.88 | 135505.35 | 4121.08 2014-06-06 14:38:00 | 4120.10 | 4121.00 | 4118.00 | 4120.96 | 92.07 | 379242.40 | 4119.29 2014-06-06 14:39:00 | 4120.99 | 4123.00 | 4118.66 | 4121.98 | 27.22 | 112205.19 | 4121.71 2014-06-06 14:40:00 | 4119.74 | 4121.64 | 4119.74 | 4120.12 | 21.40 | 88203.86 | 4120.91 2014-06-06 14:41:00 | 4120.80 | 4120.80 | 4119.00 | 4119.25 | 41.20 | 169697.27 | 4119.37 2014-06-06 14:42:00 | 4119.26 | 4120.44 | 4118.10 | 4119.22 | 46.49 | 191499.45 | 4119.42 2014-06-06 14:43:00 | 4119.52 | 4122.06 | 4119.26 | 4122.04 | 58.82 | 242380.30 | 4120.85 2014-06-06 14:44:00 | 4122.06 | 4123.01 | 4122.04 | 4123.00 | 17.75 | 73188.26 | 4122.82 2014-06-06 14:45:00 | 4122.10 | 4123.00 | 4119.20 | 4123.00 | 41.04 | 169139.72 | 4121.64 2014-06-06 14:46:00 | 4123.00 | 4124.98 | 4121.75 | 4121.75 | 30.44 | 125491.56 | 4123.26 2014-06-06 14:47:00 | 4121.75 | 4122.50 | 4121.48 | 4121.48 | 21.14 | 87135.20 | 4122.01 2014-06-06 14:48:00 | 4121.48 | 4121.48 | 4119.21 | 4119.84 | 37.24 | 153436.28 | 4120.09 2014-06-06 14:49:00 | 4119.84 | 4120.93 | 4119.24 | 4120.75 | 16.45 | 67786.66 | 4120.52 2014-06-06 14:50:00 | 4120.75 | 4120.75 | 4119.20 | 4120.09 | 5.63 | 23199.82 | 4120.02 2014-06-06 14:51:00 | 4119.24 | 4119.24 | 4117.01 | 4117.02 | 21.69 | 89335.41 | 4117.98 2014-06-06 14:52:00 | 4117.01 | 4117.02 | 4115.00 | 4115.84 | 85.15 | 350450.30 | 4115.68 2014-06-06 14:53:00 | 4115.02 | 4115.96 | 4114.63 | 4115.78 | 56.47 | 232394.74 | 4115.15 2014-06-06 14:54:00 | 4115.76 | 4117.76 | 4115.18 | 4115.20 | 26.88 | 110654.14 | 4116.29 2014-06-06 14:55:00 | 4115.83 | 4115.83 | 4114.58 | 4115.12 | 38.78 | 159579.02 | 4115.19 2014-06-06 14:56:00 | 4115.08 | 4118.00 | 4115.08 | 4118.00 | 44.98 | 185184.69 | 4116.68 2014-06-06 14:57:00 | 4118.76 | 4118.76 | 4117.07 | 4117.07 | 10.11 | 41634.79 | 4118.18 2014-06-06 14:58:00 | 4116.88 | 4119.34 | 4116.00 | 4118.28 | 23.37 | 96239.15 | 4117.36 2014-06-06 14:59:00 | 4118.25 | 4119.50 | 4115.29 | 4116.00 | 41.35 | 170278.27 | 4117.88 2014-06-06 15:00:00 | 4117.50 | 4117.82 | 4117.43 | 4117.81 | 10.38 | 42756.56 | 4117.54 2014-06-06 15:01:00 | 4117.81 | 4118.00 | 4116.35 | 4117.17 | 13.11 | 53989.58 | 4117.57 2014-06-06 15:02:00 | 4117.86 | 4118.00 | 4117.16 | 4117.36 | 7.39 | 30433.09 | 4117.59 2014-06-06 15:03:00 | 4117.36 | 4119.00 | 4116.00 | 4116.23 | 37.38 | 153890.24 | 4117.02 2014-06-06 15:04:00 | 4116.23 | 4117.53 | 4116.23 | 4116.49 | 4.94 | 20353.89 | 4116.89 2014-06-06 15:05:00 | 4116.51 | 4116.62 | 4116.00 | 4116.00 | 22.97 | 94567.05 | 4116.44 2014-06-06 15:06:00 | 4115.25 | 4115.45 | 4113.00 | 4114.05 | 96.57 | 397327.92 | 4114.36 2014-06-06 15:07:00 | 4113.97 | 4115.32 | 4113.42 | 4114.10 | 24.98 | 102781.52 | 4114.39 2014-06-06 15:08:00 | 4114.14 | 4114.14 | 4113.00 | 4113.00 | 37.41 | 153904.83 | 4113.56 2014-06-06 15:09:00 | 4113.71 | 4114.40 | 4113.00 | 4113.00 | 38.00 | 156334.95 | 4113.75 2014-06-06 15:10:00 | 4113.27 | 4114.42 | 4112.90 | 4112.90 | 63.65 | 261793.13 | 4113.20 2014-06-06 15:11:00 | 4112.03 | 4112.03 | 4109.00 | 4110.00 | 147.09 | 604595.89 | 4110.44 2014-06-06 15:12:00 | 4110.38 | 4111.09 | 4108.33 | 4110.00 | 43.57 | 179090.77 | 4110.04 2014-06-06 15:13:00 | 4110.00 | 4112.00 | 4110.00 | 4111.69 | 71.99 | 295921.93 | 4110.88 2014-06-06 15:14:00 | 4111.01 | 4111.74 | 4109.97 | 4109.99 | 79.80 | 327996.25 | 4110.43 2014-06-06 15:15:00 | 4109.99 | 4110.07 | 4109.50 | 4110.01 | 23.14 | 95108.25 | 4109.95 2014-06-06 15:16:00 | 4110.00 | 4111.00 | 4109.00 | 4110.00 | 42.27 | 173730.14 | 4110.20 2014-06-06 15:17:00 | 4109.02 | 4111.41 | 4109.02 | 4110.14 | 25.82 | 106109.69 | 4110.23 2014-06-06 15:18:00 | 4110.14 | 4112.00 | 4110.02 | 4111.80 | 32.77 | 134729.90 | 4111.13 2014-06-06 15:19:00 | 4111.02 | 4111.32 | 4110.04 | 4110.94 | 8.02 | 32969.01 | 4110.85 2014-06-06 15:20:00 | 4110.92 | 4110.96 | 4108.50 | 4109.64 | 44.64 | 183460.99 | 4109.88 2014-06-06 15:21:00 | 4109.64 | 4111.00 | 4109.62 | 4111.00 | 22.48 | 92396.77 | 4109.99 2014-06-06 15:22:00 | 4111.00 | 4111.00 | 4110.05 | 4110.96 | 4.26 | 17495.39 | 4110.76 2014-06-06 15:23:00 | 4110.96 | 4112.80 | 4110.96 | 4112.80 | 58.35 | 239894.95 | 4111.17 2014-06-06 15:24:00 | 4112.78 | 4113.84 | 4112.00 | 4113.84 | 29.13 | 119799.51 | 4112.72 2014-06-06 15:25:00 | 4113.02 | 4114.99 | 4113.02 | 4114.51 | 43.10 | 177311.10 | 4114.04 2014-06-06 15:26:00 | 4113.27 | 4113.86 | 4112.99 | 4112.99 | 11.63 | 47849.15 | 4113.23 2014-06-06 15:27:00 | 4112.02 | 4112.02 | 4111.40 | 4111.40 | 4.36 | 17932.14 | 4111.93 2014-06-06 15:28:00 | 4112.70 | 4112.75 | 4110.21 | 4111.56 | 79.51 | 326913.44 | 4111.55 2014-06-06 15:29:00 | 4111.56 | 4112.00 | 4110.52 | 4111.98 | 20.69 | 85050.15 | 4111.28 2014-06-06 15:30:00 | 4111.98 | 4111.98 | 4111.05 | 4111.05 | 0.88 | 3618.15 | 4111.54 2014-06-06 15:31:00 | 4111.13 | 4111.96 | 4110.96 | 4111.88 | 13.46 | 55343.58 | 4111.40 2014-06-06 15:32:00 | 4111.76 | 4113.07 | 4111.27 | 4113.07 | 11.32 | 46564.34 | 4112.00 2014-06-06 15:33:00 | 4112.21 | 4113.27 | 4112.08 | 4113.00 | 5.29 | 21751.36 | 4112.57 2014-06-06 15:34:00 | 4113.02 | 4114.99 | 4113.02 | 4113.28 | 22.62 | 93055.21 | 4114.39 2014-06-06 15:35:00 | 4114.26 | 4115.00 | 4114.26 | 4114.95 | 17.75 | 73048.87 | 4114.97 2014-06-06 15:36:00 | 4114.95 | 4116.00 | 4113.64 | 4114.74 | 121.18 | 498611.58 | 4114.57 2014-06-06 15:37:00 | 4114.72 | 4114.72 | 4113.50 | 4113.52 | 25.55 | 105090.18 | 4113.92 2014-06-06 15:38:00 | 4113.52 | 4115.25 | 4112.61 | 4113.31 | 22.82 | 93862.78 | 4113.18 2014-06-06 15:39:00 | 4113.08 | 4113.49 | 4111.91 | 4112.89 | 29.98 | 123289.76 | 4112.54 2014-06-06 15:40:00 | 4113.04 | 4114.63 | 4111.31 | 4112.03 | 34.35 | 141302.95 | 4113.38 2014-06-06 15:41:00 | 4112.65 | 4112.69 | 4110.95 | 4110.95 | 22.96 | 94394.77 | 4111.63 2014-06-06 15:42:00 | 4110.13 | 4110.13 | 4109.96 | 4109.96 | 25.75 | 105838.27 | 4110.06 2014-06-06 15:43:00 | 4109.96 | 4111.28 | 4109.96 | 4110.15 | 22.54 | 92645.92 | 4110.29 2014-06-06 15:44:00 | 4110.19 | 4110.87 | 4109.74 | 4109.76 | 9.73 | 39993.47 | 4110.33 2014-06-06 15:45:00 | 4109.74 | 4114.00 | 4109.63 | 4110.91 | 25.68 | 105549.99 | 4110.52 2014-06-06 15:46:00 | 4110.91 | 4110.92 | 4109.81 | 4110.83 | 19.26 | 79155.29 | 4110.68 2014-06-06 15:47:00 | 4110.83 | 4110.83 | 4109.68 | 4109.92 | 4.23 | 17376.22 | 4109.80 2014-06-06 15:48:00 | 4109.89 | 4111.00 | 4109.68 | 4110.98 | 19.11 | 78562.24 | 4109.98 2014-06-06 15:49:00 | 4110.98 | 4110.98 | 4107.70 | 4107.87 | 75.36 | 309649.39 | 4108.83 2014-06-06 15:50:00 | 4107.87 | 4107.87 | 4107.00 | 4107.13 | 36.90 | 151560.21 | 4107.10 2014-06-06 15:51:00 | 4107.13 | 4107.17 | 4106.27 | 4106.94 | 21.82 | 89593.67 | 4106.98 2014-06-06 15:52:00 | 4106.92 | 4107.00 | 4105.00 | 4105.40 | 47.26 | 194014.88 | 4105.70 2014-06-06 15:53:00 | 4105.45 | 4106.45 | 4100.00 | 4102.44 | 81.98 | 336289.14 | 4101.99 2014-06-06 15:54:00 | 4102.39 | 4102.39 | 4098.00 | 4099.81 | 145.41 | 596223.33 | 4100.26 2014-06-06 15:55:00 | 4098.18 | 4100.00 | 4093.97 | 4095.24 | 41.61 | 170516.06 | 4097.56 2014-06-06 15:56:00 | 4094.96 | 4098.57 | 4093.60 | 4096.31 | 78.54 | 321624.06 | 4094.98 2014-06-06 15:57:00 | 4096.31 | 4100.52 | 4095.08 | 4098.02 | 55.79 | 228652.83 | 4098.60 2014-06-06 15:58:00 | 4098.54 | 4100.00 | 4098.00 | 4099.87 | 26.80 | 109839.82 | 4098.96 2014-06-06 15:59:00 | 4099.87 | 4100.98 | 4098.53 | 4099.58 | 31.14 | 127661.44 | 4099.86 2014-06-06 16:00:00 | 4098.53 | 4099.68 | 4096.10 | 4096.10 | 17.20 | 70449.31 | 4097.08 2014-06-06 16:01:00 | 4096.04 | 4096.04 | 4094.89 | 4094.89 | 28.15 | 115282.83 | 4095.60 2014-06-06 16:02:00 | 4094.84 | 4094.86 | 4092.00 | 4092.88 | 47.52 | 194491.77 | 4092.75 2014-06-06 16:03:00 | 4092.82 | 4092.84 | 4090.00 | 4090.60 | 103.71 | 424231.86 | 4090.60 2014-06-06 16:04:00 | 4090.95 | 4090.95 | 4089.45 | 4090.00 | 98.70 | 403706.46 | 4090.07 2014-06-06 16:05:00 | 4090.05 | 4092.55 | 4089.02 | 4089.97 | 67.58 | 276446.50 | 4090.84 2014-06-06 16:06:00 | 4089.98 | 4089.98 | 4086.52 | 4086.94 | 42.12 | 172189.23 | 4088.26 2014-06-06 16:07:00 | 4087.06 | 4087.39 | 4084.00 | 4087.38 | 99.50 | 406504.82 | 4085.60 2014-06-06 16:08:00 | 4086.15 | 4087.20 | 4081.00 | 4083.81 | 57.02 | 232873.36 | 4084.28 2014-06-06 16:09:00 | 4083.79 | 4087.86 | 4083.71 | 4087.83 | 63.89 | 261022.81 | 4085.50 2014-06-06 16:10:00 | 4087.84 | 4089.98 | 4086.50 | 4089.00 | 61.45 | 251239.09 | 4088.45 2014-06-06 16:11:00 | 4089.02 | 4093.97 | 4088.00 | 4092.96 | 81.65 | 334076.82 | 4091.37 2014-06-06 16:12:00 | 4092.92 | 4093.84 | 4089.44 | 4090.73 | 47.45 | 194180.10 | 4092.74 2014-06-06 16:13:00 | 4090.73 | 4093.02 | 4090.00 | 4093.02 | 48.07 | 196692.79 | 4091.71 2014-06-06 16:14:00 | 4093.03 | 4095.00 | 4092.35 | 4094.06 | 32.34 | 132412.44 | 4094.01 2014-06-06 16:15:00 | 4094.67 | 4095.00 | 4091.01 | 4093.32 | 59.91 | 245245.72 | 4093.43 2014-06-06 16:16:00 | 4093.34 | 4096.72 | 4093.34 | 4095.00 | 15.38 | 62979.68 | 4095.17 2014-06-06 16:17:00 | 4094.91 | 4095.24 | 4093.97 | 4094.00 | 18.17 | 74381.97 | 4094.80 2014-06-06 16:18:00 | 4094.89 | 4094.89 | 4091.52 | 4091.56 | 22.43 | 91813.09 | 4093.68 2014-06-06 16:19:00 | 4091.52 | 4092.47 | 4091.00 | 4091.95 | 21.31 | 87188.57 | 4091.63 2014-06-06 16:20:00 | 4091.03 | 4091.52 | 4088.00 | 4089.27 | 38.40 | 157019.69 | 4089.59 2014-06-06 16:21:00 | 4088.03 | 4088.95 | 4087.08 | 4088.05 | 25.79 | 105405.36 | 4087.70 2014-06-06 16:22:00 | 4087.38 | 4089.98 | 4085.16 | 4085.16 | 17.17 | 70178.20 | 4087.73 2014-06-06 16:23:00 | 4085.16 | 4087.00 | 4085.00 | 4086.97 | 19.24 | 78590.11 | 4085.57 2014-06-06 16:24:00 | 4086.97 | 4090.00 | 4086.05 | 4088.94 | 62.79 | 256751.31 | 4088.98 2014-06-06 16:25:00 | 4089.75 | 4091.00 | 4089.50 | 4090.29 | 14.78 | 60444.09 | 4089.86 2014-06-06 16:26:00 | 4092.24 | 4093.98 | 4090.91 | 4090.91 | 8.42 | 34475.19 | 4092.50 2014-06-06 16:27:00 | 4090.91 | 4091.13 | 4089.75 | 4090.06 | 34.21 | 139911.04 | 4090.01 2014-06-06 16:28:00 | 4090.06 | 4090.06 | 4086.06 | 4088.90 | 12.98 | 53078.20 | 4089.54 2014-06-06 16:29:00 | 4086.84 | 4090.00 | 4086.56 | 4089.90 | 28.55 | 116732.10 | 4088.40 2014-06-06 16:30:00 | 4089.87 | 4092.00 | 4088.83 | 4091.97 | 15.14 | 61908.93 | 4090.45 2014-06-06 16:31:00 | 4091.06 | 4093.62 | 4091.04 | 4093.62 | 8.10 | 33147.60 | 4091.79 2014-06-06 16:32:00 | 4092.22 | 4095.89 | 4092.19 | 4095.06 | 6.31 | 25827.02 | 4094.33 2014-06-06 16:33:00 | 4095.05 | 4096.95 | 4095.05 | 4095.48 | 15.98 | 65465.24 | 4095.67 2014-06-06 16:34:00 | 4095.00 | 4095.52 | 4092.09 | 4095.50 | 47.04 | 192607.64 | 4094.46 2014-06-06 16:35:00 | 4095.50 | 4098.00 | 4095.00 | 4097.90 | 38.24 | 156623.53 | 4096.34 2014-06-06 16:36:00 | 4097.90 | 4104.94 | 4096.72 | 4103.91 | 62.13 | 254755.56 | 4100.63 2014-06-06 16:37:00 | 4103.27 | 4105.00 | 4101.59 | 4103.50 | 59.17 | 242831.95 | 4104.04 2014-06-06 16:38:00 | 4103.50 | 4103.50 | 4099.00 | 4100.00 | 63.18 | 259047.37 | 4100.47 2014-06-06 16:39:00 | 4097.12 | 4101.00 | 4097.12 | 4101.00 | 29.17 | 119589.30 | 4100.16 2014-06-06 16:40:00 | 4101.03 | 4104.00 | 4099.00 | 4100.95 | 37.50 | 153772.59 | 4100.82 2014-06-06 16:41:00 | 4100.95 | 4102.93 | 4100.95 | 4101.96 | 25.41 | 104234.66 | 4102.27 2014-06-06 16:42:00 | 4101.96 | 4101.96 | 4101.75 | 4101.90 | 12.55 | 51466.44 | 4101.89 2014-06-06 16:43:00 | 4101.90 | 4102.05 | 4099.00 | 4101.26 | 17.25 | 70741.65 | 4101.44 2014-06-06 16:44:00 | 4100.94 | 4101.21 | 4100.31 | 4100.38 | 10.99 | 45075.79 | 4100.78 2014-06-06 16:45:00 | 4100.46 | 4104.00 | 4098.36 | 4098.59 | 47.03 | 192795.93 | 4099.60 2014-06-06 16:46:00 | 4098.54 | 4098.62 | 4097.93 | 4097.95 | 11.24 | 46073.94 | 4098.38 2014-06-06 16:47:00 | 4097.00 | 4098.70 | 4095.19 | 4098.38 | 38.61 | 158228.12 | 4097.69 2014-06-06 16:48:00 | 4098.06 | 4100.03 | 4097.27 | 4099.15 | 24.98 | 102393.95 | 4099.04 2014-06-06 16:49:00 | 4099.10 | 4099.10 | 4097.90 | 4097.90 | 24.79 | 101581.58 | 4098.51 2014-06-06 16:50:00 | 4097.00 | 4097.00 | 4094.97 | 4095.99 | 6.69 | 27410.44 | 4095.39 2014-06-06 16:51:00 | 4095.00 | 4096.48 | 4090.00 | 4094.64 | 23.64 | 96781.76 | 4093.29 2014-06-06 16:52:00 | 4094.52 | 4094.52 | 4091.26 | 4093.89 | 20.12 | 82362.09 | 4093.14 2014-06-06 16:53:00 | 4093.16 | 4093.45 | 4093.16 | 4093.45 | 2.57 | 10515.52 | 4093.23 2014-06-06 16:54:00 | 4093.01 | 4097.00 | 4091.00 | 4097.00 | 30.30 | 123996.64 | 4092.57 2014-06-06 16:55:00 | 4098.00 | 4100.00 | 4092.02 | 4096.48 | 41.92 | 171735.28 | 4096.35 2014-06-06 16:56:00 | 4096.48 | 4097.89 | 4094.64 | 4097.29 | 11.36 | 46509.08 | 4095.91 2014-06-06 16:57:00 | 4097.36 | 4097.87 | 4095.79 | 4095.79 | 19.07 | 78105.14 | 4096.78 2014-06-06 16:58:00 | 4095.76 | 4097.61 | 4095.63 | 4096.14 | 20.40 | 83582.24 | 4096.37 2014-06-06 16:59:00 | 4096.18 | 4096.57 | 4096.18 | 4096.55 | 7.26 | 29732.41 | 4096.50 2014-06-06 17:00:00 | 4096.92 | 4097.02 | 4096.65 | 4096.98 | 7.81 | 32001.25 | 4096.95 2014-06-06 17:01:00 | 4096.96 | 4096.96 | 4094.33 | 4094.69 | 11.46 | 46950.85 | 4095.50 2014-06-06 17:02:00 | 4094.72 | 4095.00 | 4094.34 | 4094.39 | 5.65 | 23121.68 | 4094.51 2014-06-06 17:03:00 | 4094.38 | 4094.38 | 4091.15 | 4093.96 | 7.37 | 30176.32 | 4092.26 2014-06-06 17:04:00 | 4093.96 | 4093.96 | 4091.32 | 4092.64 | 19.75 | 80827.30 | 4092.11 2014-06-06 17:05:00 | 4092.56 | 4092.58 | 4091.79 | 4091.79 | 10.14 | 41511.45 | 4092.22 2014-06-06 17:06:00 | 4092.15 | 4092.38 | 4092.00 | 4092.38 | 8.54 | 34943.78 | 4092.26 2014-06-06 17:07:00 | 4094.00 | 4094.00 | 4092.93 | 4094.00 | 9.68 | 39613.26 | 4093.55 2014-06-06 17:08:00 | 4093.12 | 4096.55 | 4091.00 | 4094.00 | 33.04 | 135272.54 | 4093.83 2014-06-06 17:09:00 | 4095.09 | 4095.64 | 4092.25 | 4092.59 | 16.54 | 67734.79 | 4094.72 2014-06-06 17:10:00 | 4093.74 | 4093.74 | 4092.83 | 4092.90 | 1.66 | 6786.13 | 4092.96 2014-06-06 17:11:00 | 4093.18 | 4093.18 | 4092.25 | 4093.05 | 2.40 | 9806.05 | 4092.68 2014-06-06 17:12:00 | 4092.78 | 4092.78 | 4092.78 | 4092.78 | 0.04 | 143.25 | 4092.78 2014-06-06 17:13:00 | 4092.78 | 4092.78 | 4092.78 | 4092.78 | 0.03 | 130.97 | 4092.78 2014-06-06 17:14:00 | 4092.77 | 4092.78 | 4092.77 | 4092.78 | 1.55 | 6351.99 | 4092.77 2014-06-06 17:15:00 | 4092.29 | 4092.76 | 4091.78 | 4092.76 | 6.05 | 24748.85 | 4092.07 2014-06-06 17:16:00 | 4092.00 | 4092.00 | 4091.96 | 4091.98 | 2.52 | 10315.86 | 4091.97 2014-06-06 17:17:00 | 4091.98 | 4093.00 | 4091.98 | 4092.18 | 1.13 | 4624.15 | 4092.17 2014-06-06 17:18:00 | 4092.97 | 4094.53 | 4092.00 | 4094.53 | 13.23 | 54136.00 | 4093.46 2014-06-06 17:19:00 | 4094.53 | 4098.00 | 4094.53 | 4096.15 | 16.01 | 65568.93 | 4096.27 2014-06-06 17:20:00 | 4096.16 | 4098.00 | 4096.16 | 4097.99 | 13.19 | 54034.89 | 4097.59 2014-06-06 17:21:00 | 4098.00 | 4104.00 | 4098.00 | 4100.00 | 125.60 | 514924.55 | 4099.75 2014-06-06 17:22:00 | 4099.98 | 4100.00 | 4097.65 | 4099.81 | 39.81 | 163196.45 | 4099.18 2014-06-06 17:23:00 | 4099.46 | 4099.94 | 4098.94 | 4099.46 | 21.89 | 89735.57 | 4099.39 2014-06-06 17:24:00 | 4099.47 | 4099.47 | 4098.00 | 4098.00 | 21.13 | 86590.89 | 4098.59 2014-06-06 17:25:00 | 4098.00 | 4098.30 | 4097.04 | 4097.74 | 5.07 | 20793.82 | 4098.11 2014-06-06 17:26:00 | 4097.05 | 4097.71 | 4095.61 | 4095.61 | 14.78 | 60526.46 | 4095.99 2014-06-06 17:27:00 | 4095.61 | 4097.00 | 4092.00 | 4097.00 | 35.39 | 144944.05 | 4095.51 2014-06-06 17:28:00 | 4097.04 | 4098.00 | 4096.29 | 4096.29 | 7.46 | 30572.41 | 4097.08 2014-06-06 17:29:00 | 4097.12 | 4097.15 | 4096.71 | 4096.71 | 0.58 | 2380.29 | 4096.88 2014-06-06 17:30:00 | 4096.89 | 4097.54 | 4096.00 | 4097.54 | 20.32 | 83241.14 | 4096.71 2014-06-06 17:31:00 | 4096.01 | 4097.97 | 4096.01 | 4097.44 | 18.82 | 77106.06 | 4097.25 2014-06-06 17:32:00 | 4097.91 | 4098.27 | 4097.91 | 4098.24 | 12.81 | 52505.22 | 4098.13 2014-06-06 17:33:00 | 4098.24 | 4099.08 | 4098.24 | 4099.08 | 50.34 | 206331.39 | 4098.84 2014-06-06 17:34:00 | 4099.42 | 4100.00 | 4099.10 | 4099.98 | 18.43 | 75568.12 | 4099.61 2014-06-06 17:35:00 | 4099.98 | 4100.00 | 4099.10 | 4099.10 | 12.83 | 52584.03 | 4099.48 2014-06-06 17:36:00 | 4099.10 | 4099.78 | 4098.00 | 4098.00 | 21.45 | 87912.27 | 4098.86 2014-06-06 17:37:00 | 4097.00 | 4098.98 | 4097.00 | 4098.73 | 7.80 | 31974.88 | 4097.24 2014-06-06 17:38:00 | 4098.71 | 4098.71 | 4097.53 | 4097.71 | 6.90 | 28256.05 | 4098.05 2014-06-06 17:39:00 | 4098.00 | 4098.75 | 4097.34 | 4097.56 | 11.73 | 48052.94 | 4098.33 2014-06-06 17:40:00 | 4098.63 | 4098.63 | 4097.98 | 4097.98 | 0.37 | 1516.39 | 4098.34 2014-06-06 17:41:00 | 4097.98 | 4099.00 | 4097.98 | 4098.00 | 7.22 | 29609.84 | 4098.81 2014-06-06 17:42:00 | 4098.90 | 4098.90 | 4097.58 | 4098.88 | 2.68 | 10995.93 | 4098.37 2014-06-06 17:43:00 | 4098.88 | 4098.90 | 4097.16 | 4097.26 | 6.88 | 28192.22 | 4097.71 2014-06-06 17:44:00 | 4097.24 | 4098.67 | 4097.23 | 4098.43 | 16.01 | 65621.14 | 4098.25 2014-06-06 17:45:00 | 4098.62 | 4098.65 | 4097.04 | 4097.04 | 4.31 | 17666.25 | 4097.95 2014-06-06 17:46:00 | 4097.52 | 4097.52 | 4097.04 | 4097.05 | 0.59 | 2396.96 | 4097.37 2014-06-06 17:47:00 | 4097.05 | 4097.23 | 4097.05 | 4097.14 | 3.12 | 12774.96 | 4097.17 2014-06-06 17:48:00 | 4097.97 | 4099.00 | 4097.73 | 4099.00 | 8.78 | 35984.19 | 4098.89 2014-06-06 17:49:00 | 4098.37 | 4100.06 | 4097.69 | 4099.97 | 23.54 | 96483.41 | 4099.57 2014-06-06 17:50:00 | 4098.88 | 4098.98 | 4098.88 | 4098.93 | 5.57 | 22831.17 | 4098.95 2014-06-06 17:51:00 | 4098.91 | 4098.91 | 4098.20 | 4098.20 | 1.62 | 6655.72 | 4098.35 2014-06-06 17:52:00 | 4098.17 | 4098.17 | 4097.63 | 4097.83 | 7.03 | 28792.15 | 4097.94 2014-06-06 17:53:00 | . | . | . | . | . | . | . 2014-06-06 17:54:00 | . | . | . | . | . | . | . 2014-06-06 17:55:00 | 4097.93 | 4098.01 | 4097.74 | 4097.74 | 4.79 | 19644.85 | 4097.80 2014-06-06 17:56:00 | 4097.79 | 4102.61 | 4097.77 | 4099.00 | 17.77 | 72860.67 | 4100.21 2014-06-06 17:57:00 | 4099.92 | 4099.92 | 4096.91 | 4096.96 | 12.06 | 49399.13 | 4097.47 2014-06-06 17:58:00 | 4096.96 | 4100.00 | 4096.96 | 4098.36 | 0.45 | 1832.28 | 4099.07 2014-06-06 17:59:00 | 4097.98 | 4097.98 | 4096.73 | 4096.73 | 2.39 | 9800.26 | 4097.10 2014-06-06 18:00:00 | 4096.73 | 4097.59 | 4096.73 | 4097.59 | 5.05 | 20692.63 | 4097.55 2014-06-06 18:01:00 | 4096.76 | 4100.00 | 4096.76 | 4097.05 | 7.75 | 31764.24 | 4097.55 2014-06-06 18:02:00 | 4097.06 | 4097.09 | 4093.94 | 4095.44 | 19.89 | 81460.28 | 4095.75 2014-06-06 18:03:00 | 4095.45 | 4095.56 | 4092.00 | 4094.17 | 17.71 | 72511.09 | 4094.36 2014-06-06 18:04:00 | 4094.17 | 4096.00 | 4092.02 | 4092.85 | 53.88 | 220592.15 | 4094.29 2014-06-06 18:05:00 | 4092.85 | 4092.85 | 4090.00 | 4091.83 | 34.16 | 139731.57 | 4090.86 2014-06-06 18:06:00 | 4091.74 | 4091.74 | 4090.00 | 4091.30 | 14.93 | 61061.81 | 4090.97 2014-06-06 18:07:00 | 4093.00 | 4097.47 | 4093.00 | 4095.81 | 7.36 | 30152.78 | 4095.18 2014-06-06 18:08:00 | 4095.81 | 4097.05 | 4095.81 | 4095.95 | 7.01 | 28706.03 | 4096.18 2014-06-06 18:09:00 | 4095.95 | 4096.97 | 4095.00 | 4095.29 | 18.40 | 75349.44 | 4095.30 2014-06-06 18:10:00 | 4095.29 | 4095.29 | 4093.90 | 4093.90 | 9.17 | 37540.64 | 4094.30 2014-06-06 18:11:00 | 4093.86 | 4093.86 | 4092.92 | 4092.92 | 4.34 | 17759.61 | 4093.02 2014-06-06 18:12:00 | 4092.93 | 4094.97 | 4092.93 | 4094.18 | 6.64 | 27157.21 | 4093.02 2014-06-06 18:13:00 | 4095.00 | 4095.00 | 4093.03 | 4093.94 | 10.93 | 44733.67 | 4093.87 2014-06-06 18:14:00 | 4093.00 | 4094.00 | 4092.92 | 4093.26 | 17.68 | 72376.35 | 4092.99 2014-06-06 18:15:00 | 4094.00 | 4094.86 | 4093.35 | 4093.76 | 8.38 | 34297.39 | 4093.74 2014-06-06 18:16:00 | 4093.49 | 4097.46 | 4093.47 | 4097.46 | 15.85 | 64911.92 | 4095.39 2014-06-06 18:17:00 | 4096.64 | 4096.67 | 4096.38 | 4096.38 | 4.55 | 18622.33 | 4096.42 2014-06-06 18:18:00 | 4097.00 | 4097.02 | 4096.38 | 4096.38 | 6.30 | 25815.16 | 4096.99 2014-06-06 18:19:00 | 4096.99 | 4097.50 | 4095.48 | 4096.15 | 14.76 | 60466.14 | 4097.18 2014-06-06 18:20:00 | 4096.71 | 4097.46 | 4096.71 | 4097.12 | 7.48 | 30637.52 | 4097.02 2014-06-06 18:21:00 | 4097.44 | 4097.46 | 4095.52 | 4095.52 | 7.68 | 31457.64 | 4097.11 2014-06-06 18:22:00 | 4096.98 | 4096.98 | 4096.04 | 4096.94 | 0.96 | 3920.55 | 4096.71 2014-06-06 18:23:00 | 4096.06 | 4096.06 | 4096.04 | 4096.04 | 1.13 | 4612.15 | 4096.04 2014-06-06 18:24:00 | 4096.44 | 4096.44 | 4096.34 | 4096.34 | 0.35 | 1425.55 | 4096.42 2014-06-06 18:25:00 | 4096.05 | 4096.05 | 4093.20 | 4094.75 | 11.50 | 47095.82 | 4093.86 2014-06-06 18:26:00 | 4093.97 | 4093.97 | 4093.81 | 4093.81 | 0.25 | 1019.38 | 4093.88 2014-06-06 18:27:00 | 4093.25 | 4093.73 | 4093.01 | 4093.11 | 2.85 | 11657.30 | 4093.15 2014-06-06 18:28:00 | 4093.01 | 4094.98 | 4093.01 | 4094.90 | 7.31 | 29902.20 | 4093.39 2014-06-06 18:29:00 | 4094.11 | 4095.53 | 4093.75 | 4095.43 | 3.28 | 13445.61 | 4094.28 2014-06-06 18:30:00 | 4095.53 | 4095.77 | 4095.53 | 4095.77 | 0.53 | 2170.72 | 4095.70 2014-06-06 18:31:00 | 4095.77 | 4095.77 | 4094.09 | 4094.09 | 2.68 | 10992.35 | 4095.51 2014-06-06 18:32:00 | 4094.07 | 4094.62 | 4094.05 | 4094.62 | 4.79 | 19598.82 | 4094.17 2014-06-06 18:33:00 | 4094.62 | 4094.62 | 4092.26 | 4093.42 | 12.60 | 51576.79 | 4093.07 2014-06-06 18:34:00 | 4093.42 | 4093.42 | 4088.00 | 4091.82 | 11.17 | 45699.76 | 4090.56 2014-06-06 18:35:00 | 4090.83 | 4093.22 | 4090.83 | 4092.08 | 8.35 | 34168.58 | 4091.56 2014-06-06 18:36:00 | 4092.10 | 4093.96 | 4092.10 | 4092.66 | 6.04 | 24714.07 | 4092.41 2014-06-06 18:37:00 | 4093.96 | 4094.00 | 4093.86 | 4094.00 | 4.00 | 16379.99 | 4093.97 2014-06-06 18:38:00 | 4094.00 | 4094.00 | 4093.90 | 4093.90 | 1.10 | 4503.40 | 4094.00 2014-06-06 18:39:00 | 4093.90 | 4093.90 | 4092.98 | 4092.98 | 3.79 | 15511.00 | 4093.69 2014-06-06 18:40:00 | . | . | . | . | . | . | . 2014-06-06 18:41:00 | 4092.98 | 4092.98 | 4092.45 | 4092.45 | 3.28 | 13436.75 | 4092.83 2014-06-06 18:42:00 | 4092.45 | 4092.45 | 4091.31 | 4091.76 | 4.62 | 18912.55 | 4091.85 2014-06-06 18:43:00 | 4092.20 | 4092.20 | 4092.20 | 4092.20 | 9.84 | 40267.25 | 4092.20 2014-06-06 18:44:00 | 4091.51 | 4092.45 | 4091.51 | 4092.45 | 8.45 | 34577.59 | 4091.54 2014-06-06 18:45:00 | 4092.45 | 4093.17 | 4092.10 | 4092.56 | 8.42 | 34442.82 | 4092.54 2014-06-06 18:46:00 | 4093.17 | 4093.17 | 4093.17 | 4093.17 | 0.22 | 880.03 | 4093.17 2014-06-06 18:47:00 | 4093.17 | 4093.17 | 4091.00 | 4091.76 | 9.53 | 38993.54 | 4091.66 2014-06-06 18:48:00 | 4091.72 | 4091.72 | 4087.22 | 4089.99 | 6.07 | 24833.95 | 4089.91 2014-06-06 18:49:00 | 4089.99 | 4090.47 | 4089.89 | 4090.32 | 5.06 | 20703.24 | 4089.93 2014-06-06 18:50:00 | 4090.35 | 4092.69 | 4090.35 | 4092.02 | 11.47 | 46946.58 | 4092.27 2014-06-06 18:51:00 | 4092.02 | 4092.55 | 4092.00 | 4092.03 | 4.82 | 19716.07 | 4092.17 2014-06-06 18:52:00 | 4092.03 | 4092.44 | 4092.00 | 4092.44 | 6.37 | 26054.21 | 4092.07 2014-06-06 18:53:00 | 4091.00 | 4092.27 | 4091.00 | 4091.58 | 11.92 | 48775.68 | 4091.58 2014-06-06 18:54:00 | 4091.00 | 4091.00 | 4090.00 | 4090.00 | 0.80 | 3272.45 | 4090.56 2014-06-06 18:55:00 | 4089.65 | 4090.00 | 4088.35 | 4088.56 | 2.36 | 9658.57 | 4089.15 2014-06-06 18:56:00 | 4089.01 | 4089.86 | 4088.67 | 4089.83 | 16.88 | 69040.10 | 4089.08 2014-06-06 18:57:00 | 4089.85 | 4090.00 | 4089.84 | 4090.00 | 1.68 | 6883.31 | 4089.91 2014-06-06 18:58:00 | 4091.00 | 4091.00 | 4089.97 | 4090.09 | 3.28 | 13431.88 | 4090.10 2014-06-06 18:59:00 | 4090.07 | 4091.38 | 4080.10 | 4080.49 | 124.41 | 508029.39 | 4083.38 2014-06-06 19:00:00 | 4080.10 | 4082.98 | 4079.02 | 4079.02 | 55.40 | 226029.98 | 4080.26 2014-06-06 19:01:00 | 4079.03 | 4079.77 | 4076.02 | 4076.02 | 50.82 | 207211.08 | 4077.43 2014-06-06 19:02:00 | 4077.00 | 4077.85 | 4075.00 | 4075.00 | 34.60 | 141025.96 | 4075.78 2014-06-06 19:03:00 | 4074.03 | 4074.96 | 4073.10 | 4073.62 | 11.90 | 48462.40 | 4074.18 2014-06-06 19:04:00 | 4073.52 | 4073.52 | 4071.41 | 4071.47 | 8.30 | 33790.35 | 4073.09 2014-06-06 19:05:00 | 4071.49 | 4074.79 | 4071.23 | 4074.53 | 29.99 | 122139.61 | 4072.68 2014-06-06 19:06:00 | 4074.44 | 4074.44 | 4073.08 | 4073.61 | 11.11 | 45242.14 | 4073.67 2014-06-06 19:07:00 | 4073.60 | 4077.84 | 4073.12 | 4077.84 | 20.89 | 85123.40 | 4075.62 2014-06-06 19:08:00 | 4075.67 | 4080.95 | 4075.67 | 4078.33 | 40.79 | 166350.45 | 4078.12 2014-06-06 19:09:00 | 4078.28 | 4079.04 | 4076.00 | 4077.61 | 20.26 | 82589.45 | 4077.08 2014-06-06 19:10:00 | 4077.66 | 4078.93 | 4070.00 | 4071.00 | 60.16 | 244988.95 | 4072.63 2014-06-06 19:11:00 | 4070.50 | 4075.00 | 4070.50 | 4074.42 | 10.98 | 44694.59 | 4072.40 2014-06-06 19:12:00 | 4075.00 | 4076.80 | 4075.00 | 4075.00 | 22.53 | 91822.86 | 4075.76 2014-06-06 19:13:00 | 4074.92 | 4074.95 | 4070.80 | 4071.42 | 11.71 | 47699.67 | 4072.37 2014-06-06 19:14:00 | 4071.09 | 4072.45 | 4071.02 | 4072.31 | 10.02 | 40779.92 | 4071.88 2014-06-06 19:15:00 | 4073.94 | 4075.86 | 4073.94 | 4075.86 | 0.95 | 3875.36 | 4075.03 2014-06-06 19:16:00 | 4074.42 | 4074.44 | 4074.39 | 4074.44 | 4.77 | 19430.97 | 4074.43 2014-06-06 19:17:00 | 4075.82 | 4075.96 | 4074.80 | 4075.96 | 14.15 | 57658.73 | 4075.40 2014-06-06 19:18:00 | 4075.94 | 4079.40 | 4075.94 | 4077.00 | 15.34 | 62515.39 | 4076.38 2014-06-06 19:19:00 | 4077.42 | 4079.13 | 4077.42 | 4077.95 | 8.76 | 35711.48 | 4078.52 2014-06-06 19:20:00 | 4078.02 | 4078.68 | 4076.22 | 4076.22 | 9.82 | 40041.89 | 4078.00 2014-06-06 19:21:00 | 4076.02 | 4076.87 | 4075.21 | 4076.01 | 7.80 | 31773.76 | 4076.17 2014-06-06 19:22:00 | 4075.08 | 4075.08 | 4075.07 | 4075.07 | 0.46 | 1874.54 | 4075.08 2014-06-06 19:23:00 | 4075.07 | 4075.07 | 4074.20 | 4074.20 | 1.15 | 4685.82 | 4074.62 2014-06-06 19:24:00 | 4075.22 | 4075.22 | 4074.18 | 4075.03 | 2.13 | 8675.42 | 4074.88 2014-06-06 19:25:00 | 4074.32 | 4074.32 | 4073.36 | 4073.36 | 4.11 | 16748.97 | 4074.18 2014-06-06 19:26:00 | 4073.22 | 4073.22 | 4072.43 | 4072.46 | 13.84 | 56356.70 | 4072.60 2014-06-06 19:27:00 | 4072.46 | 4075.82 | 4072.45 | 4075.82 | 8.30 | 33816.22 | 4073.26 2014-06-06 19:28:00 | 4075.85 | 4076.97 | 4075.00 | 4075.02 | 7.63 | 31095.94 | 4075.48 2014-06-06 19:29:00 | 4075.02 | 4075.02 | 4075.00 | 4075.02 | 13.89 | 56585.54 | 4075.01 2014-06-06 19:30:00 | 4075.06 | 4075.07 | 4075.06 | 4075.07 | 0.02 | 81.50 | 4075.07 2014-06-06 19:31:00 | 4075.07 | 4075.07 | 4075.00 | 4075.00 | 9.87 | 40208.13 | 4075.01 2014-06-06 19:32:00 | 4075.02 | 4075.02 | 4075.00 | 4075.02 | 1.74 | 7086.44 | 4075.01 2014-06-06 19:33:00 | 4075.03 | 4075.03 | 4075.03 | 4075.03 | 1.92 | 7828.13 | 4075.03 2014-06-06 19:34:00 | 4075.03 | 4080.00 | 4075.03 | 4077.04 | 24.55 | 100091.20 | 4076.37 2014-06-06 19:35:00 | 4078.00 | 4080.03 | 4078.00 | 4080.03 | 18.40 | 75069.23 | 4079.63 2014-06-06 19:36:00 | 4080.03 | 4080.05 | 4077.00 | 4077.00 | 18.56 | 75712.98 | 4079.14 2014-06-06 19:37:00 | 4077.00 | 4077.86 | 4076.74 | 4077.44 | 2.96 | 12052.81 | 4077.41 2014-06-06 19:38:00 | 4076.74 | 4079.22 | 4076.74 | 4077.79 | 8.22 | 33504.28 | 4077.44 2014-06-06 19:39:00 | 4077.76 | 4082.00 | 4077.76 | 4079.09 | 4.45 | 18146.23 | 4078.72 2014-06-06 19:40:00 | 4081.95 | 4081.95 | 4077.97 | 4079.20 | 10.75 | 43841.89 | 4079.07 2014-06-06 19:41:00 | 4079.15 | 4079.15 | 4078.67 | 4078.67 | 0.54 | 2202.71 | 4079.09 2014-06-06 19:42:00 | 4078.00 | 4081.71 | 4077.00 | 4081.49 | 20.72 | 84544.91 | 4079.96 2014-06-06 19:43:00 | 4081.49 | 4082.00 | 4080.12 | 4081.23 | 4.49 | 18312.31 | 4081.19 2014-06-06 19:44:00 | 4081.25 | 4081.51 | 4081.23 | 4081.51 | 6.29 | 25679.54 | 4081.30 2014-06-06 19:45:00 | 4081.48 | 4083.65 | 4081.48 | 4081.62 | 2.14 | 8725.17 | 4082.90 2014-06-06 19:46:00 | 4081.77 | 4082.41 | 4081.77 | 4082.27 | 0.48 | 1959.50 | 4082.30 2014-06-06 19:47:00 | 4081.92 | 4083.45 | 4081.92 | 4083.45 | 1.95 | 7948.84 | 4082.61 2014-06-06 19:48:00 | 4083.58 | 4086.02 | 4083.00 | 4083.00 | 27.06 | 110493.46 | 4083.58 2014-06-06 19:49:00 | 4082.08 | 4082.76 | 4082.08 | 4082.10 | 0.89 | 3621.02 | 4082.32 2014-06-06 19:50:00 | 4082.10 | 4083.87 | 4082.10 | 4083.87 | 10.66 | 43514.07 | 4082.76 2014-06-06 19:51:00 | 4084.02 | 4087.00 | 4084.02 | 4087.00 | 24.50 | 100111.70 | 4085.69 2014-06-06 19:52:00 | 4087.01 | 4089.80 | 4087.01 | 4087.91 | 6.73 | 27524.59 | 4088.01 2014-06-06 19:53:00 | 4088.01 | 4089.56 | 4085.80 | 4086.67 | 12.48 | 51027.37 | 4088.40 2014-06-06 19:54:00 | 4086.54 | 4087.39 | 4085.16 | 4085.16 | 10.41 | 42535.98 | 4086.07 2014-06-06 19:55:00 | 4085.12 | 4085.99 | 4085.06 | 4085.06 | 28.88 | 117990.32 | 4085.25 2014-06-06 19:56:00 | 4087.00 | 4087.96 | 4087.00 | 4087.96 | 11.92 | 48727.10 | 4087.84 2014-06-06 19:57:00 | 4088.97 | 4090.02 | 4087.86 | 4088.02 | 3.37 | 13770.34 | 4089.80 2014-06-06 19:58:00 | 4088.24 | 4088.54 | 4088.24 | 4088.54 | 6.72 | 27454.09 | 4088.47 2014-06-06 19:59:00 | 4088.45 | 4088.48 | 4087.21 | 4087.34 | 10.83 | 44270.48 | 4087.39 2014-06-06 20:00:00 | 4089.03 | 4089.03 | 4087.17 | 4088.37 | 2.77 | 11304.21 | 4088.32 2014-06-06 20:01:00 | 4088.41 | 4090.00 | 4088.41 | 4089.28 | 11.94 | 48826.83 | 4089.69 2014-06-06 20:02:00 | 4089.30 | 4089.98 | 4089.30 | 4089.95 | 3.68 | 15058.95 | 4089.88 2014-06-06 20:03:00 | 4089.95 | 4089.95 | 4082.36 | 4083.24 | 37.25 | 152152.50 | 4084.41 2014-06-06 20:04:00 | 4083.23 | 4088.37 | 4083.23 | 4084.25 | 22.78 | 93017.10 | 4084.18 2014-06-06 20:05:00 | 4083.38 | 4083.38 | 4082.73 | 4082.73 | 2.77 | 11322.68 | 4083.19 2014-06-06 20:06:00 | 4082.69 | 4082.69 | 4081.95 | 4081.95 | 0.80 | 3245.30 | 4082.13 2014-06-06 20:07:00 | 4081.11 | 4081.86 | 4080.96 | 4080.96 | 0.95 | 3881.28 | 4081.26 2014-06-06 20:08:00 | 4080.60 | 4080.62 | 4080.33 | 4080.33 | 6.59 | 26894.31 | 4080.46 2014-06-06 20:09:00 | 4080.34 | 4082.12 | 4080.00 | 4081.88 | 20.47 | 83527.40 | 4080.48 2014-06-06 20:10:00 | 4081.02 | 4081.06 | 4080.97 | 4081.04 | 6.12 | 24971.81 | 4081.03 2014-06-06 20:11:00 | 4080.02 | 4080.44 | 4080.02 | 4080.02 | 0.84 | 3431.35 | 4080.08 2014-06-06 20:12:00 | 4080.00 | 4080.02 | 4080.00 | 4080.00 | 12.01 | 49008.96 | 4080.00 2014-06-06 20:13:00 | 4080.00 | 4080.00 | 4078.31 | 4079.11 | 10.24 | 41785.81 | 4079.05 2014-06-06 20:14:00 | 4080.12 | 4080.79 | 4079.76 | 4080.07 | 8.04 | 32802.37 | 4080.40 2014-06-06 20:15:00 | 4080.85 | 4080.85 | 4079.78 | 4080.75 | 0.63 | 2586.95 | 4080.36 2014-06-06 20:16:00 | 4080.82 | 4080.85 | 4080.82 | 4080.85 | 1.20 | 4897.02 | 4080.85 2014-06-06 20:17:00 | 4080.08 | 4080.08 | 4079.30 | 4079.30 | 6.92 | 28216.58 | 4079.90 2014-06-06 20:18:00 | 4079.30 | 4079.30 | 4078.26 | 4078.26 | 3.05 | 12428.66 | 4078.98 2014-06-06 20:19:00 | 4077.34 | 4078.20 | 4073.12 | 4074.84 | 15.17 | 61816.45 | 4075.45 2014-06-06 20:20:00 | 4073.18 | 4074.77 | 4070.94 | 4070.94 | 37.05 | 150839.33 | 4071.79 2014-06-06 20:21:00 | 4070.94 | 4073.51 | 4070.00 | 4071.00 | 24.76 | 100792.45 | 4070.45 2014-06-06 20:22:00 | 4071.97 | 4075.00 | 4070.32 | 4074.80 | 11.79 | 47991.33 | 4072.24 2014-06-06 20:23:00 | 4074.79 | 4076.24 | 4074.18 | 4075.22 | 15.53 | 63276.80 | 4075.01 2014-06-06 20:24:00 | 4075.22 | 4076.22 | 4075.17 | 4076.22 | 5.84 | 23782.34 | 4075.81 2014-06-06 20:25:00 | 4076.22 | 4079.47 | 4075.24 | 4079.43 | 15.86 | 64664.97 | 4078.52 2014-06-06 20:26:00 | 4080.00 | 4083.38 | 4080.00 | 4080.79 | 16.73 | 68293.34 | 4081.36 2014-06-06 20:27:00 | 4080.79 | 4081.73 | 4080.49 | 4081.05 | 10.68 | 43574.98 | 4080.82 2014-06-06 20:28:00 | 4081.05 | 4081.05 | 4079.94 | 4079.98 | 2.54 | 10351.08 | 4080.05 2014-06-06 20:29:00 | 4079.98 | 4079.98 | 4079.90 | 4079.98 | 0.98 | 3986.10 | 4079.94 2014-06-06 20:30:00 | 4079.98 | 4079.98 | 4079.49 | 4079.49 | 7.51 | 30645.47 | 4079.54 2014-06-06 20:31:00 | . | . | . | . | . | . | . 2014-06-06 20:32:00 | 4078.88 | 4079.95 | 4077.32 | 4077.61 | 5.63 | 22956.04 | 4078.17 2014-06-06 20:33:00 | 4077.69 | 4079.00 | 4077.67 | 4078.53 | 10.23 | 41707.10 | 4078.53 2014-06-06 20:34:00 | 4078.45 | 4079.89 | 4074.24 | 4074.24 | 33.26 | 135598.60 | 4076.68 2014-06-06 20:35:00 | 4074.98 | 4074.98 | 4070.00 | 4072.90 | 46.35 | 188677.83 | 4071.16 2014-06-06 20:36:00 | 4072.77 | 4073.32 | 4071.76 | 4073.32 | 12.26 | 49916.27 | 4072.47 2014-06-06 20:37:00 | 4073.32 | 4073.32 | 4072.00 | 4072.90 | 10.83 | 44126.86 | 4073.00 2014-06-06 20:38:00 | 4072.83 | 4072.83 | 4071.37 | 4071.43 | 6.07 | 24698.21 | 4071.58 2014-06-06 20:39:00 | 4071.43 | 4071.94 | 4071.43 | 4071.92 | 2.32 | 9454.76 | 4071.82 2014-06-06 20:40:00 | 4071.43 | 4071.44 | 4070.94 | 4070.94 | 7.78 | 31666.00 | 4071.23 2014-06-06 20:41:00 | 4070.94 | 4070.94 | 4070.00 | 4070.90 | 5.39 | 21918.31 | 4070.25 2014-06-06 20:42:00 | 4070.46 | 4070.88 | 4070.36 | 4070.88 | 4.93 | 20056.88 | 4070.81 2014-06-06 20:43:00 | 4070.88 | 4070.98 | 4070.88 | 4070.98 | 1.31 | 5320.64 | 4070.88 2014-06-06 20:44:00 | 4070.98 | 4073.07 | 4070.00 | 4070.80 | 32.04 | 130422.70 | 4071.13 2014-06-06 20:45:00 | 4071.97 | 4071.97 | 4070.13 | 4071.48 | 8.86 | 36059.78 | 4071.33 2014-06-06 20:46:00 | 4071.86 | 4071.86 | 4071.86 | 4071.86 | 7.90 | 32167.69 | 4071.86 2014-06-06 20:47:00 | 4072.42 | 4072.42 | 4072.42 | 4072.42 | 0.05 | 207.69 | 4072.42 2014-06-06 20:48:00 | . | . | . | . | . | . | . 2014-06-06 20:49:00 | 4072.42 | 4072.44 | 4071.60 | 4072.10 | 5.83 | 23728.55 | 4072.17 2014-06-06 20:50:00 | 4072.38 | 4074.92 | 4071.44 | 4073.44 | 8.75 | 35625.42 | 4072.87 2014-06-06 20:51:00 | 4074.66 | 4074.66 | 4073.42 | 4073.42 | 1.75 | 7132.74 | 4073.53 2014-06-06 20:52:00 | 4074.83 | 4074.83 | 4073.50 | 4073.94 | 5.03 | 20496.20 | 4073.98 2014-06-06 20:53:00 | 4074.18 | 4074.69 | 4073.40 | 4073.40 | 2.55 | 10372.14 | 4073.90 2014-06-06 20:54:00 | 4073.40 | 4073.40 | 4073.40 | 4073.40 | 0.18 | 720.99 | 4073.40 2014-06-06 20:55:00 | 4074.44 | 4074.44 | 4074.44 | 4074.44 | 14.62 | 59560.16 | 4074.44 2014-06-06 20:56:00 | 4073.51 | 4074.30 | 4073.51 | 4074.23 | 9.62 | 39193.85 | 4074.20 2014-06-06 20:57:00 | 4074.16 | 4074.75 | 4073.33 | 4073.61 | 7.45 | 30364.57 | 4074.14 2014-06-06 20:58:00 | 4073.02 | 4074.29 | 4072.44 | 4073.78 | 2.07 | 8427.49 | 4073.22 2014-06-06 20:59:00 | 4072.79 | 4073.70 | 4072.65 | 4073.09 | 1.59 | 6460.04 | 4073.17 2014-06-06 21:00:00 | 4073.70 | 4073.70 | 4073.17 | 4073.22 | 2.00 | 8142.38 | 4073.23 2014-06-06 21:01:00 | 4073.70 | 4073.72 | 4072.73 | 4073.28 | 12.33 | 50211.82 | 4073.32 2014-06-06 21:02:00 | 4072.74 | 4074.63 | 4072.10 | 4073.91 | 18.39 | 74890.90 | 4073.04 2014-06-06 21:03:00 | 4074.02 | 4074.02 | 4072.77 | 4072.98 | 0.65 | 2643.77 | 4073.61 2014-06-06 21:04:00 | 4074.28 | 4074.40 | 4073.04 | 4074.40 | 5.73 | 23336.94 | 4073.47 2014-06-06 21:05:00 | 4074.39 | 4074.39 | 4073.15 | 4073.15 | 0.26 | 1046.91 | 4073.56 2014-06-06 21:06:00 | 4073.21 | 4074.24 | 4073.19 | 4073.22 | 2.32 | 9466.16 | 4073.22 2014-06-06 21:07:00 | 4073.22 | 4074.10 | 4073.22 | 4073.59 | 3.25 | 13247.23 | 4073.56 2014-06-06 21:08:00 | 4073.55 | 4073.57 | 4073.24 | 4073.50 | 4.00 | 16285.67 | 4073.45 2014-06-06 21:09:00 | 4074.30 | 4075.00 | 4073.25 | 4074.00 | 14.25 | 58062.73 | 4074.01 2014-06-06 21:10:00 | 4074.00 | 4075.53 | 4073.20 | 4075.46 | 16.08 | 65524.66 | 4074.41 2014-06-06 21:11:00 | 4075.51 | 4078.71 | 4075.49 | 4078.71 | 11.02 | 44908.89 | 4076.70 2014-06-06 21:12:00 | 4078.74 | 4080.00 | 4077.59 | 4080.00 | 8.28 | 33777.08 | 4079.36 2014-06-06 21:13:00 | 4079.14 | 4079.88 | 4079.14 | 4079.88 | 1.24 | 5050.37 | 4079.46 2014-06-06 21:14:00 | 4079.88 | 4080.00 | 4079.88 | 4079.99 | 9.41 | 38396.81 | 4079.99 2014-06-06 21:15:00 | 4079.99 | 4079.99 | 4078.76 | 4079.99 | 34.82 | 142050.18 | 4079.67 2014-06-06 21:16:00 | 4078.33 | 4079.96 | 4078.32 | 4079.96 | 1.19 | 4861.85 | 4078.74 2014-06-06 21:17:00 | 4079.96 | 4079.99 | 4078.72 | 4079.17 | 3.83 | 15621.90 | 4079.89 2014-06-06 21:18:00 | 4079.35 | 4079.99 | 4076.19 | 4076.19 | 41.60 | 169639.56 | 4077.58 2014-06-06 21:19:00 | 4077.49 | 4078.00 | 4076.16 | 4078.00 | 0.73 | 2984.73 | 4077.51 2014-06-06 21:20:00 | 4078.00 | 4078.00 | 4078.00 | 4078.00 | 0.84 | 3405.13 | 4078.00 2014-06-06 21:21:00 | 4077.80 | 4078.00 | 4077.80 | 4078.00 | 8.19 | 33398.72 | 4077.99 2014-06-06 21:22:00 | 4078.00 | 4078.00 | 4078.00 | 4078.00 | 0.69 | 2830.13 | 4078.00 2014-06-06 21:23:00 | 4078.00 | 4078.00 | 4078.00 | 4078.00 | 1.30 | 5301.40 | 4078.00 2014-06-06 21:24:00 | 4078.00 | 4078.00 | 4078.00 | 4078.00 | 2.09 | 8523.02 | 4078.00 2014-06-06 21:25:00 | 4078.00 | 4078.97 | 4078.00 | 4078.97 | 3.43 | 13995.80 | 4078.03 2014-06-06 21:26:00 | 4078.97 | 4080.00 | 4078.74 | 4080.00 | 4.84 | 19746.51 | 4079.86 2014-06-06 21:27:00 | 4078.83 | 4080.04 | 4078.56 | 4080.04 | 14.21 | 57972.36 | 4079.69 2014-06-06 21:28:00 | 4080.04 | 4080.12 | 4079.64 | 4080.12 | 2.49 | 10138.37 | 4079.83 2014-06-06 21:29:00 | 4079.58 | 4083.00 | 4079.34 | 4083.00 | 10.35 | 42231.04 | 4079.90 2014-06-06 21:30:00 | 4080.57 | 4082.80 | 4080.57 | 4082.80 | 13.70 | 55911.63 | 4081.14 2014-06-06 21:31:00 | 4080.98 | 4084.49 | 4080.98 | 4084.49 | 6.11 | 24928.55 | 4083.30 2014-06-06 21:32:00 | 4084.93 | 4086.49 | 4084.13 | 4086.42 | 19.28 | 78788.95 | 4085.93 2014-06-06 21:33:00 | 4086.42 | 4086.47 | 4086.42 | 4086.42 | 12.49 | 51055.94 | 4086.44 2014-06-06 21:34:00 | 4086.37 | 4088.03 | 4084.35 | 4086.97 | 17.23 | 70419.76 | 4086.81 2014-06-06 21:35:00 | 4086.00 | 4088.00 | 4085.38 | 4088.00 | 3.79 | 15469.55 | 4085.99 2014-06-06 21:36:00 | 4086.04 | 4087.97 | 4086.04 | 4086.84 | 12.85 | 52518.10 | 4087.65 2014-06-06 21:37:00 | 4086.84 | 4088.00 | 4086.00 | 4086.00 | 11.52 | 47061.65 | 4086.99 2014-06-06 21:38:00 | 4084.07 | 4086.75 | 4084.07 | 4084.88 | 3.86 | 15784.26 | 4086.01 2014-06-06 21:39:00 | 4086.00 | 4086.00 | 4084.98 | 4084.98 | 9.65 | 39404.57 | 4085.49 2014-06-06 21:40:00 | 4084.78 | 4084.78 | 4082.10 | 4082.96 | 6.34 | 25870.52 | 4083.10 2014-06-06 21:41:00 | 4082.10 | 4082.10 | 4079.93 | 4079.95 | 37.23 | 151926.05 | 4080.63 2014-06-06 21:42:00 | 4079.04 | 4081.99 | 4079.04 | 4081.99 | 9.14 | 37312.92 | 4081.04 2014-06-06 21:43:00 | 4081.99 | 4085.00 | 4078.04 | 4081.68 | 14.37 | 58666.46 | 4081.71 2014-06-06 21:44:00 | 4080.03 | 4081.63 | 4079.25 | 4079.35 | 17.36 | 70832.00 | 4079.48 2014-06-06 21:45:00 | 4079.35 | 4081.78 | 4078.29 | 4079.63 | 23.83 | 97225.42 | 4079.79 2014-06-06 21:46:00 | 4079.63 | 4081.00 | 4079.61 | 4079.97 | 4.27 | 17424.46 | 4079.71 2014-06-06 21:47:00 | 4079.93 | 4081.00 | 4078.01 | 4079.83 | 23.74 | 96845.87 | 4079.27 2014-06-06 21:48:00 | 4079.83 | 4079.83 | 4078.03 | 4078.05 | 13.77 | 56152.77 | 4078.80 2014-06-06 21:49:00 | 4078.04 | 4078.78 | 4078.00 | 4078.00 | 12.79 | 52164.76 | 4078.24 2014-06-06 21:50:00 | 4079.02 | 4079.05 | 4077.78 | 4077.96 | 4.07 | 16616.92 | 4078.77 2014-06-06 21:51:00 | 4078.08 | 4078.08 | 4074.02 | 4074.02 | 24.47 | 99755.91 | 4076.16 2014-06-06 21:52:00 | 4074.04 | 4074.62 | 4074.00 | 4074.02 | 8.08 | 32911.15 | 4074.17 2014-06-06 21:53:00 | 4074.02 | 4074.02 | 4074.00 | 4074.02 | 5.23 | 21286.69 | 4074.01 2014-06-06 21:54:00 | 4074.02 | 4074.02 | 4074.00 | 4074.00 | 3.02 | 12283.15 | 4074.01 2014-06-06 21:55:00 | 4074.00 | 4074.05 | 4073.50 | 4074.05 | 5.66 | 23048.48 | 4073.61 2014-06-06 21:56:00 | 4074.96 | 4074.96 | 4074.04 | 4074.04 | 0.94 | 3813.77 | 4074.54 2014-06-06 21:57:00 | . | . | . | . | . | . | . 2014-06-06 21:58:00 | 4074.98 | 4074.98 | 4074.11 | 4074.78 | 5.96 | 24290.18 | 4074.85 2014-06-06 21:59:00 | 4074.76 | 4075.05 | 4074.76 | 4075.02 | 17.96 | 73194.85 | 4074.98 2014-06-06 22:00:00 | 4075.02 | 4075.02 | 4075.00 | 4075.02 | 2.33 | 9478.48 | 4075.01 2014-06-06 22:01:00 | 4075.02 | 4075.04 | 4074.13 | 4074.29 | 7.82 | 31870.29 | 4074.44 2014-06-06 22:02:00 | 4074.15 | 4074.21 | 4074.11 | 4074.11 | 5.61 | 22843.76 | 4074.15 2014-06-06 22:03:00 | 4074.07 | 4074.07 | 4072.94 | 4072.94 | 15.17 | 61781.53 | 4073.15 2014-06-06 22:04:00 | 4072.90 | 4073.06 | 4072.82 | 4073.06 | 20.70 | 84301.76 | 4072.94 2014-06-06 22:05:00 | 4074.00 | 4075.00 | 4073.52 | 4075.00 | 1.98 | 8063.37 | 4074.47 2014-06-06 22:06:00 | 4075.00 | 4075.00 | 4074.00 | 4074.00 | 7.32 | 29823.36 | 4074.23 2014-06-06 22:07:00 | 4074.97 | 4074.97 | 4074.97 | 4074.97 | 0.05 | 220.05 | 4074.97 2014-06-06 22:08:00 | 4074.97 | 4075.68 | 4069.99 | 4070.28 | 77.74 | 316471.94 | 4070.90 2014-06-06 22:09:00 | 4070.30 | 4072.74 | 4070.28 | 4072.20 | 19.60 | 79786.84 | 4070.76 2014-06-06 22:10:00 | 4072.14 | 4075.13 | 4070.00 | 4072.14 | 17.62 | 71732.60 | 4071.78 2014-06-06 22:11:00 | 4072.99 | 4073.27 | 4072.61 | 4072.61 | 9.17 | 37336.80 | 4072.96 2014-06-06 22:12:00 | 4075.85 | 4075.85 | 4072.82 | 4073.03 | 8.61 | 35070.24 | 4073.67 2014-06-06 22:13:00 | 4073.05 | 4073.05 | 4072.67 | 4072.67 | 9.96 | 40580.49 | 4072.71 2014-06-06 22:14:00 | 4074.00 | 4074.00 | 4072.00 | 4073.37 | 4.77 | 19441.84 | 4072.44 2014-06-06 22:15:00 | 4072.93 | 4072.93 | 4070.28 | 4071.00 | 17.21 | 70057.65 | 4071.70 2014-06-06 22:16:00 | 4070.30 | 4071.00 | 4070.30 | 4070.98 | 1.20 | 4880.52 | 4070.49 2014-06-06 22:17:00 | 4070.35 | 4070.98 | 4070.35 | 4070.98 | 0.38 | 1530.58 | 4070.69 2014-06-06 22:18:00 | 4070.85 | 4071.16 | 4070.85 | 4070.98 | 1.51 | 6159.30 | 4070.92 2014-06-06 22:19:00 | 4070.96 | 4071.00 | 4070.96 | 4071.00 | 10.20 | 41515.88 | 4070.98 2014-06-06 22:20:00 | 4071.00 | 4071.00 | 4070.99 | 4070.99 | 1.71 | 6949.18 | 4070.99 2014-06-06 22:21:00 | 4070.99 | 4070.99 | 4070.18 | 4070.97 | 1.35 | 5486.88 | 4070.39 2014-06-06 22:22:00 | 4070.95 | 4070.98 | 4070.88 | 4070.88 | 0.76 | 3093.90 | 4070.93 2014-06-06 22:23:00 | 4070.88 | 4070.88 | 4070.87 | 4070.87 | 0.50 | 2031.37 | 4070.88 2014-06-06 22:24:00 | 4070.87 | 4070.87 | 4070.00 | 4070.02 | 13.45 | 54754.63 | 4070.07 2014-06-06 22:25:00 | 4070.00 | 4075.00 | 4070.00 | 4074.98 | 17.25 | 70233.01 | 4072.19 2014-06-06 22:26:00 | 4071.46 | 4074.94 | 4071.46 | 4074.44 | 6.43 | 26193.02 | 4072.93 2014-06-06 22:27:00 | 4074.95 | 4075.00 | 4072.94 | 4075.00 | 32.16 | 131017.33 | 4074.56 2014-06-06 22:28:00 | 4075.00 | 4076.99 | 4074.84 | 4075.48 | 13.98 | 56948.16 | 4075.00 2014-06-06 22:29:00 | 4076.73 | 4076.73 | 4075.58 | 4076.69 | 0.40 | 1609.94 | 4075.81 2014-06-06 22:30:00 | 4075.73 | 4078.19 | 4075.62 | 4078.19 | 9.23 | 37618.39 | 4076.55 2014-06-06 22:31:00 | 4077.50 | 4080.02 | 4077.50 | 4079.83 | 7.72 | 31502.23 | 4079.54 2014-06-06 22:32:00 | 4079.84 | 4081.55 | 4079.84 | 4081.46 | 8.91 | 36356.90 | 4080.92 2014-06-06 22:33:00 | 4081.46 | 4081.90 | 4081.46 | 4081.68 | 6.17 | 25167.05 | 4081.58 2014-06-06 22:34:00 | 4081.69 | 4085.03 | 4081.68 | 4085.03 | 27.94 | 114090.72 | 4082.98 2014-06-06 22:35:00 | 4085.03 | 4090.00 | 4085.02 | 4088.04 | 29.10 | 118976.71 | 4088.27 2014-06-06 22:36:00 | 4089.97 | 4092.00 | 4089.97 | 4091.71 | 32.73 | 133877.71 | 4090.74 2014-06-06 22:37:00 | 4091.22 | 4092.00 | 4091.00 | 4091.00 | 18.81 | 76969.82 | 4091.75 2014-06-06 22:38:00 | 4091.00 | 4092.43 | 4088.85 | 4092.43 | 12.91 | 52810.09 | 4090.95 2014-06-06 22:39:00 | 4091.55 | 4095.35 | 4088.37 | 4092.89 | 26.89 | 110030.02 | 4091.55 2014-06-06 22:40:00 | 4092.91 | 4095.10 | 4092.43 | 4094.77 | 27.88 | 114153.24 | 4094.01 2014-06-06 22:41:00 | 4094.79 | 4095.97 | 4094.77 | 4095.02 | 58.17 | 238244.00 | 4095.51 2014-06-06 22:42:00 | 4095.02 | 4095.71 | 4095.00 | 4095.57 | 30.17 | 123560.54 | 4095.21 2014-06-06 22:43:00 | 4095.02 | 4095.55 | 4092.46 | 4093.04 | 16.20 | 66319.95 | 4094.33 2014-06-06 22:44:00 | 4093.04 | 4094.24 | 4087.02 | 4087.75 | 28.37 | 116052.28 | 4090.81 2014-06-06 22:45:00 | 4088.14 | 4091.59 | 4088.14 | 4091.04 | 17.79 | 72749.33 | 4090.26 2014-06-06 22:46:00 | 4091.04 | 4091.04 | 4089.75 | 4090.01 | 5.77 | 23593.34 | 4090.38 2014-06-06 22:47:00 | 4090.01 | 4090.49 | 4089.03 | 4089.20 | 4.21 | 17197.40 | 4089.75 2014-06-06 22:48:00 | 4089.25 | 4090.01 | 4082.00 | 4088.91 | 10.02 | 40940.52 | 4085.06 2014-06-06 22:49:00 | 4088.82 | 4088.86 | 4082.00 | 4088.86 | 44.50 | 181817.49 | 4086.25 2014-06-06 22:50:00 | 4083.75 | 4087.79 | 4083.75 | 4086.00 | 17.40 | 71079.61 | 4085.50 2014-06-06 22:51:00 | 4086.00 | 4086.74 | 4085.04 | 4086.34 | 28.80 | 117675.91 | 4086.25 2014-06-06 22:52:00 | 4086.00 | 4086.67 | 4085.82 | 4086.67 | 17.40 | 71105.41 | 4086.05 2014-06-06 22:53:00 | 4087.98 | 4088.88 | 4086.47 | 4087.17 | 24.95 | 101977.07 | 4088.08 2014-06-06 22:54:00 | 4087.20 | 4088.88 | 4087.20 | 4088.59 | 19.69 | 80482.04 | 4088.08 2014-06-06 22:55:00 | 4088.59 | 4089.98 | 4088.57 | 4089.98 | 9.64 | 39407.55 | 4088.77 2014-06-06 22:56:00 | 4088.86 | 4088.86 | 4086.15 | 4087.00 | 46.94 | 191863.78 | 4087.43 2014-06-06 22:57:00 | 4086.53 | 4088.00 | 4086.53 | 4087.45 | 11.14 | 45542.16 | 4087.06 2014-06-06 22:58:00 | 4087.01 | 4087.79 | 4085.00 | 4086.78 | 21.37 | 87304.77 | 4085.96 2014-06-06 22:59:00 | 4086.35 | 4086.35 | 4084.96 | 4084.96 | 2.23 | 9110.30 | 4085.34 2014-06-06 23:00:00 | 4084.41 | 4084.41 | 4083.00 | 4083.00 | 29.17 | 119135.66 | 4083.90 2014-06-06 23:01:00 | 4083.94 | 4083.94 | 4082.70 | 4082.70 | 10.75 | 43875.89 | 4083.00 2014-06-06 23:02:00 | 4082.70 | 4082.70 | 4081.80 | 4081.80 | 10.87 | 44367.98 | 4082.07 2014-06-06 23:03:00 | 4081.73 | 4081.73 | 4080.00 | 4080.90 | 7.05 | 28783.39 | 4080.44 2014-06-06 23:04:00 | 4080.90 | 4080.90 | 4080.72 | 4080.72 | 6.25 | 25484.32 | 4080.76 2014-06-06 23:05:00 | 4080.12 | 4080.58 | 4080.10 | 4080.11 | 3.88 | 15835.05 | 4080.15 2014-06-06 23:06:00 | 4080.11 | 4080.34 | 4080.00 | 4080.04 | 12.51 | 51053.43 | 4080.03 2014-06-06 23:07:00 | 4080.04 | 4081.85 | 4080.02 | 4080.28 | 18.35 | 74858.08 | 4080.35 2014-06-06 23:08:00 | 4081.55 | 4081.56 | 4081.55 | 4081.56 | 0.50 | 2044.86 | 4081.56 2014-06-06 23:09:00 | 4082.00 | 4082.43 | 4082.00 | 4082.00 | 4.88 | 19920.37 | 4082.04 2014-06-06 23:10:00 | 4082.67 | 4087.06 | 4082.67 | 4085.03 | 13.01 | 53115.93 | 4084.27 2014-06-06 23:11:00 | 4084.96 | 4087.42 | 4084.96 | 4086.48 | 28.17 | 115123.92 | 4086.76 2014-06-06 23:12:00 | 4086.48 | 4087.37 | 4084.99 | 4084.99 | 13.77 | 56256.66 | 4086.64 2014-06-06 23:13:00 | 4085.43 | 4086.19 | 4079.98 | 4083.88 | 30.25 | 123497.36 | 4082.42 2014-06-06 23:14:00 | 4082.95 | 4082.95 | 4078.00 | 4079.94 | 13.49 | 55046.59 | 4079.34 2014-06-06 23:15:00 | 4080.52 | 4083.08 | 4080.00 | 4081.99 | 27.22 | 111107.80 | 4081.39 2014-06-06 23:16:00 | 4081.45 | 4081.96 | 4080.67 | 4081.02 | 9.43 | 38485.03 | 4081.13 2014-06-06 23:17:00 | 4081.00 | 4081.00 | 4079.56 | 4079.58 | 11.20 | 45698.96 | 4079.90 2014-06-06 23:18:00 | 4079.58 | 4080.00 | 4079.00 | 4079.71 | 6.55 | 26735.97 | 4079.34 2014-06-06 23:19:00 | 4079.98 | 4080.00 | 4079.71 | 4079.71 | 6.26 | 25532.63 | 4080.00 2014-06-06 23:20:00 | 4079.71 | 4080.04 | 4079.71 | 4080.00 | 4.65 | 18967.68 | 4079.95 2014-06-06 23:21:00 | 4080.97 | 4081.00 | 4079.84 | 4080.00 | 16.56 | 67553.20 | 4080.29 2014-06-06 23:22:00 | 4079.94 | 4079.95 | 4078.01 | 4078.01 | 2.01 | 8179.91 | 4079.76 2014-06-06 23:23:00 | 4079.87 | 4079.87 | 4077.93 | 4077.93 | 11.76 | 47945.00 | 4078.34 2014-06-06 23:24:00 | 4077.88 | 4078.91 | 4073.33 | 4074.73 | 32.05 | 130601.58 | 4075.19 2014-06-06 23:25:00 | 4074.72 | 4078.19 | 4071.96 | 4075.00 | 52.16 | 212416.53 | 4072.56 2014-06-06 23:26:00 | 4074.97 | 4075.73 | 4073.73 | 4073.77 | 10.34 | 42109.12 | 4074.42 2014-06-06 23:27:00 | 4073.50 | 4073.50 | 4071.00 | 4071.94 | 29.88 | 121648.27 | 4071.64 2014-06-06 23:28:00 | 4071.94 | 4072.46 | 4070.00 | 4072.43 | 72.74 | 296107.99 | 4070.83 2014-06-06 23:29:00 | 4072.46 | 4072.46 | 4070.11 | 4072.00 | 23.99 | 97654.30 | 4071.30 2014-06-06 23:30:00 | 4071.10 | 4071.98 | 4071.00 | 4071.96 | 10.04 | 40860.97 | 4071.44 2014-06-06 23:31:00 | 4071.94 | 4071.94 | 4070.00 | 4070.01 | 19.64 | 79926.23 | 4070.60 2014-06-06 23:32:00 | 4070.02 | 4071.23 | 4070.01 | 4070.81 | 10.38 | 42268.11 | 4070.50 2014-06-06 23:33:00 | 4070.81 | 4070.81 | 4068.00 | 4070.65 | 26.79 | 109044.64 | 4069.74 2014-06-06 23:34:00 | 4070.59 | 4070.59 | 4070.00 | 4070.02 | 9.10 | 37037.63 | 4070.07 2014-06-06 23:35:00 | 4070.01 | 4070.03 | 4068.00 | 4069.56 | 31.80 | 129369.56 | 4068.48 2014-06-06 23:36:00 | 4069.46 | 4070.19 | 4068.97 | 4070.18 | 14.08 | 57312.37 | 4069.61 2014-06-06 23:37:00 | 4070.20 | 4070.20 | 4069.99 | 4070.00 | 2.26 | 9186.36 | 4070.16 2014-06-06 23:38:00 | 4070.00 | 4072.46 | 4070.00 | 4071.99 | 26.17 | 106540.81 | 4071.88 2014-06-06 23:39:00 | 4072.00 | 4072.45 | 4071.99 | 4072.45 | 9.14 | 37206.32 | 4072.05 2014-06-06 23:40:00 | 4072.40 | 4072.41 | 4072.01 | 4072.41 | 4.09 | 16647.80 | 4072.36 2014-06-06 23:41:00 | 4072.43 | 4075.00 | 4072.43 | 4075.00 | 15.64 | 63680.60 | 4072.95 2014-06-06 23:42:00 | 4075.15 | 4079.98 | 4074.09 | 4079.30 | 25.93 | 105740.27 | 4078.38 2014-06-06 23:43:00 | 4078.65 | 4079.95 | 4072.40 | 4072.40 | 34.27 | 139781.75 | 4078.84 2014-06-06 23:44:00 | 4076.82 | 4078.93 | 4075.92 | 4075.95 | 13.43 | 54760.97 | 4076.90 2014-06-06 23:45:00 | 4076.49 | 4077.60 | 4075.93 | 4076.21 | 11.83 | 48232.72 | 4077.15 2014-06-06 23:46:00 | 4076.97 | 4076.97 | 4075.98 | 4076.24 | 14.72 | 60010.80 | 4076.27 2014-06-06 23:47:00 | 4076.27 | 4076.27 | 4075.00 | 4076.05 | 18.97 | 77325.81 | 4076.00 2014-06-06 23:48:00 | 4076.23 | 4076.25 | 4075.05 | 4075.15 | 7.23 | 29467.12 | 4075.67 2014-06-06 23:49:00 | 4075.95 | 4077.84 | 4075.17 | 4076.52 | 9.70 | 39557.06 | 4076.79 2014-06-06 23:50:00 | 4078.57 | 4078.58 | 4075.00 | 4075.43 | 9.89 | 40317.34 | 4076.58 2014-06-06 23:51:00 | 4075.00 | 4075.21 | 4072.00 | 4073.75 | 25.13 | 102336.60 | 4072.61 2014-06-06 23:52:00 | 4073.68 | 4073.68 | 4071.00 | 4072.00 | 34.67 | 141181.15 | 4072.26 2014-06-06 23:53:00 | 4072.00 | 4072.00 | 4070.00 | 4070.40 | 20.67 | 84145.21 | 4070.30 2014-06-06 23:54:00 | 4070.22 | 4071.56 | 4070.00 | 4071.40 | 40.43 | 164539.02 | 4070.13 2014-06-06 23:55:00 | 4070.00 | 4070.00 | 4066.99 | 4069.36 | 25.76 | 104812.66 | 4068.18 2014-06-06 23:56:00 | 4069.36 | 4069.36 | 4067.82 | 4069.00 | 10.73 | 43670.18 | 4068.40 2014-06-06 23:57:00 | 4069.94 | 4070.53 | 4066.92 | 4070.53 | 22.60 | 91957.73 | 4068.57 2014-06-06 23:58:00 | 4070.51 | 4072.00 | 4070.00 | 4071.98 | 6.56 | 26715.12 | 4071.18 2014-06-06 23:59:00 | 4071.88 | 4072.00 | 4069.03 | 4071.12 | 43.98 | 179025.11 | 4071.07 2014-06-07 00:00:00 | 4071.09 | 4071.09 | 4067.87 | 4068.81 | 29.26 | 119040.92 | 4069.08 2014-06-07 00:01:00 | 4068.09 | 4068.80 | 4065.53 | 4065.53 | 18.24 | 74162.26 | 4066.58 2014-06-07 00:02:00 | 4065.51 | 4065.61 | 4063.24 | 4063.33 | 55.07 | 223820.50 | 4064.51 2014-06-07 00:03:00 | 4063.29 | 4068.08 | 4060.50 | 4064.37 | 42.62 | 173075.07 | 4061.36 2014-06-07 00:04:00 | 4062.00 | 4062.00 | 4060.10 | 4060.10 | 28.64 | 116321.69 | 4061.23 2014-06-07 00:05:00 | 4060.17 | 4061.33 | 4060.10 | 4060.96 | 9.14 | 37115.71 | 4060.80 2014-06-07 00:06:00 | 4060.14 | 4062.03 | 4060.10 | 4062.03 | 30.07 | 122099.37 | 4060.91 2014-06-07 00:07:00 | 4062.87 | 4065.85 | 4062.25 | 4064.00 | 32.65 | 132669.89 | 4063.52 2014-06-07 00:08:00 | 4063.27 | 4063.90 | 4060.00 | 4060.00 | 82.76 | 336037.09 | 4060.38 2014-06-07 00:09:00 | 4060.01 | 4063.00 | 4060.00 | 4063.00 | 50.99 | 207055.69 | 4060.39 2014-06-07 00:10:00 | 4062.02 | 4063.70 | 4061.00 | 4061.24 | 28.09 | 114123.35 | 4062.78 2014-06-07 00:11:00 | 4061.22 | 4061.97 | 4060.00 | 4060.48 | 15.87 | 64460.24 | 4060.74 2014-06-07 00:12:00 | 4061.00 | 4063.58 | 4059.61 | 4061.13 | 11.84 | 48096.94 | 4061.56 2014-06-07 00:13:00 | 4061.13 | 4063.63 | 4061.13 | 4063.63 | 51.17 | 207897.24 | 4062.56 2014-06-07 00:14:00 | 4062.99 | 4064.00 | 4061.11 | 4061.11 | 57.15 | 232142.35 | 4062.20 2014-06-07 00:15:00 | 4061.13 | 4061.94 | 4060.98 | 4061.50 | 21.79 | 88502.19 | 4061.41 2014-06-07 00:16:00 | 4061.50 | 4061.50 | 4060.02 | 4060.04 | 10.00 | 40622.63 | 4060.64 2014-06-07 00:17:00 | 4060.98 | 4061.00 | 4060.04 | 4060.92 | 19.59 | 79537.55 | 4060.73 2014-06-07 00:18:00 | 4060.92 | 4060.94 | 4059.98 | 4059.98 | 29.85 | 121197.20 | 4060.48 2014-06-07 00:19:00 | 4059.96 | 4059.98 | 4058.89 | 4059.96 | 20.62 | 83718.51 | 4059.28 2014-06-07 00:20:00 | 4059.96 | 4059.96 | 4057.00 | 4058.00 | 22.82 | 92613.50 | 4058.61 2014-06-07 00:21:00 | 4058.28 | 4058.28 | 4056.98 | 4058.00 | 48.28 | 195863.31 | 4057.24 2014-06-07 00:22:00 | 4058.00 | 4058.28 | 4057.17 | 4057.53 | 25.33 | 102765.90 | 4057.72 2014-06-07 00:23:00 | 4056.64 | 4057.94 | 4055.01 | 4057.59 | 44.31 | 179728.87 | 4056.26 2014-06-07 00:24:00 | 4056.80 | 4057.98 | 4055.48 | 4055.82 | 24.75 | 100384.35 | 4056.10 2014-06-07 00:25:00 | 4055.82 | 4056.18 | 4055.01 | 4056.18 | 16.60 | 67323.50 | 4055.39 2014-06-07 00:26:00 | 4056.18 | 4058.00 | 4056.02 | 4057.24 | 24.67 | 100082.45 | 4057.18 2014-06-07 00:27:00 | 4057.00 | 4057.92 | 4057.00 | 4057.05 | 21.96 | 89104.68 | 4057.22 2014-06-07 00:28:00 | 4057.90 | 4060.00 | 4057.05 | 4059.00 | 52.41 | 212716.78 | 4058.40 2014-06-07 00:29:00 | 4059.00 | 4060.20 | 4058.70 | 4060.20 | 29.22 | 118639.10 | 4059.92 2014-06-07 00:30:00 | 4060.25 | 4061.66 | 4060.07 | 4060.82 | 25.49 | 103492.40 | 4060.60 2014-06-07 00:31:00 | 4060.80 | 4061.94 | 4060.00 | 4060.03 | 60.91 | 247351.75 | 4060.80 2014-06-07 00:32:00 | 4060.03 | 4060.03 | 4057.84 | 4059.09 | 10.04 | 40733.10 | 4058.70 2014-06-07 00:33:00 | 4059.05 | 4059.57 | 4059.05 | 4059.05 | 2.26 | 9161.78 | 4059.27 2014-06-07 00:34:00 | 4059.05 | 4059.07 | 4059.02 | 4059.05 | 3.83 | 15562.41 | 4059.05 2014-06-07 00:35:00 | 4059.05 | 4059.90 | 4057.74 | 4057.74 | 55.42 | 224943.02 | 4058.59 2014-06-07 00:36:00 | 4057.66 | 4057.78 | 4056.10 | 4056.50 | 17.77 | 72108.23 | 4056.95 2014-06-07 00:37:00 | 4057.04 | 4057.04 | 4055.55 | 4056.95 | 12.02 | 48749.71 | 4056.05 2014-06-07 00:38:00 | 4056.20 | 4057.00 | 4056.00 | 4057.00 | 30.20 | 122474.62 | 4056.12 2014-06-07 00:39:00 | 4057.00 | 4059.00 | 4057.00 | 4059.00 | 26.44 | 107293.83 | 4058.63 2014-06-07 00:40:00 | 4059.00 | 4059.54 | 4059.00 | 4059.42 | 13.48 | 54734.31 | 4059.20 2014-06-07 00:41:00 | 4059.30 | 4060.97 | 4059.00 | 4060.01 | 16.84 | 68368.43 | 4059.64 2014-06-07 00:42:00 | 4060.04 | 4061.66 | 4059.02 | 4059.86 | 20.09 | 81584.21 | 4060.13 2014-06-07 00:43:00 | 4059.86 | 4065.03 | 4059.86 | 4064.03 | 35.62 | 144718.16 | 4063.06 2014-06-07 00:44:00 | 4064.93 | 4064.95 | 4063.00 | 4063.00 | 4.82 | 19569.36 | 4063.41 2014-06-07 00:45:00 | 4062.02 | 4063.93 | 4061.00 | 4063.00 | 36.90 | 149866.25 | 4061.75 2014-06-07 00:46:00 | 4062.45 | 4063.88 | 4062.40 | 4063.71 | 32.00 | 130021.82 | 4062.80 2014-06-07 00:47:00 | 4063.69 | 4068.07 | 4063.63 | 4068.07 | 29.02 | 117976.01 | 4066.04 2014-06-07 00:48:00 | 4068.06 | 4070.00 | 4068.06 | 4070.00 | 26.24 | 106771.51 | 4068.73 2014-06-07 00:49:00 | 4070.82 | 4073.00 | 4068.28 | 4068.31 | 65.14 | 265099.65 | 4069.88 2014-06-07 00:50:00 | 4068.32 | 4069.15 | 4065.11 | 4065.11 | 22.67 | 92173.65 | 4066.60 2014-06-07 00:51:00 | 4066.94 | 4069.50 | 4066.21 | 4069.00 | 39.32 | 159945.12 | 4068.19 2014-06-07 00:52:00 | 4069.42 | 4069.42 | 4065.00 | 4067.97 | 34.48 | 140255.25 | 4067.85 2014-06-07 00:53:00 | 4067.30 | 4069.00 | 4066.00 | 4066.00 | 42.07 | 171122.67 | 4068.05 2014-06-07 00:54:00 | 4066.30 | 4066.30 | 4065.01 | 4065.77 | 32.81 | 133376.18 | 4065.60 2014-06-07 00:55:00 | 4065.78 | 4068.43 | 4065.48 | 4066.04 | 34.12 | 138730.82 | 4066.56 2014-06-07 00:56:00 | 4066.10 | 4066.33 | 4064.97 | 4065.00 | 54.78 | 222707.25 | 4065.34 2014-06-07 00:57:00 | 4065.01 | 4065.47 | 4063.41 | 4063.98 | 6.27 | 25486.58 | 4064.84 2014-06-07 00:58:00 | 4063.98 | 4063.99 | 4061.02 | 4061.78 | 31.97 | 129864.43 | 4062.71 2014-06-07 00:59:00 | 4061.80 | 4063.69 | 4060.96 | 4061.00 | 64.31 | 261196.57 | 4061.59 2014-06-07 01:00:00 | 4061.01 | 4061.01 | 4059.97 | 4059.97 | 74.13 | 301006.26 | 4060.35 2014-06-07 01:01:00 | 4059.97 | 4060.96 | 4057.00 | 4057.00 | 64.33 | 261104.14 | 4058.70 2014-06-07 01:02:00 | 4057.01 | 4057.02 | 4051.00 | 4053.92 | 178.60 | 724058.41 | 4054.17 2014-06-07 01:03:00 | 4054.33 | 4054.78 | 4051.00 | 4054.78 | 68.49 | 277557.13 | 4052.58 2014-06-07 01:04:00 | 4054.78 | 4058.00 | 4054.15 | 4057.61 | 27.29 | 110709.42 | 4056.33 2014-06-07 01:05:00 | 4057.61 | 4058.00 | 4055.72 | 4057.66 | 52.99 | 214971.01 | 4056.67 2014-06-07 01:06:00 | 4056.68 | 4057.99 | 4055.00 | 4056.00 | 30.03 | 121837.73 | 4057.07 2014-06-07 01:07:00 | 4056.00 | 4056.00 | 4053.89 | 4055.16 | 27.76 | 112565.85 | 4054.97 2014-06-07 01:08:00 | 4055.18 | 4056.83 | 4055.00 | 4055.00 | 27.28 | 110629.62 | 4055.19 2014-06-07 01:09:00 | 4056.31 | 4056.31 | 4052.13 | 4053.05 | 55.68 | 225755.23 | 4054.29 2014-06-07 01:10:00 | 4053.04 | 4054.30 | 4051.02 | 4051.02 | 19.89 | 80611.23 | 4052.65 2014-06-07 01:11:00 | 4051.99 | 4052.85 | 4050.00 | 4052.83 | 87.42 | 354138.67 | 4050.82 2014-06-07 01:12:00 | 4053.00 | 4055.00 | 4052.00 | 4053.16 | 49.28 | 199748.02 | 4053.25 2014-06-07 01:13:00 | 4053.16 | 4056.00 | 4053.05 | 4056.00 | 51.91 | 210461.20 | 4054.66 2014-06-07 01:14:00 | 4056.00 | 4060.01 | 4054.67 | 4060.01 | 59.94 | 243165.41 | 4056.95 2014-06-07 01:15:00 | 4060.00 | 4060.00 | 4057.91 | 4058.21 | 26.79 | 108724.84 | 4058.87 2014-06-07 01:16:00 | 4058.19 | 4058.19 | 4054.22 | 4055.00 | 28.63 | 116137.17 | 4056.06 2014-06-07 01:17:00 | 4055.00 | 4056.94 | 4054.22 | 4056.94 | 37.95 | 153870.63 | 4054.99 2014-06-07 01:18:00 | 4056.94 | 4057.86 | 4056.66 | 4057.47 | 18.23 | 73975.83 | 4057.03 2014-06-07 01:19:00 | 4057.42 | 4057.42 | 4056.01 | 4056.01 | 7.23 | 29316.20 | 4056.48 2014-06-07 01:20:00 | 4056.02 | 4057.16 | 4054.00 | 4056.02 | 57.32 | 232490.39 | 4055.73 2014-06-07 01:21:00 | 4055.87 | 4056.82 | 4054.00 | 4055.79 | 34.18 | 138607.18 | 4055.45 2014-06-07 01:22:00 | 4055.72 | 4055.72 | 4052.00 | 4053.45 | 64.66 | 262093.66 | 4053.22 2014-06-07 01:23:00 | 4052.05 | 4057.00 | 4052.00 | 4052.36 | 46.63 | 189024.71 | 4053.54 2014-06-07 01:24:00 | 4053.70 | 4054.00 | 4052.00 | 4052.43 | 34.34 | 139164.45 | 4052.78 2014-06-07 01:25:00 | 4052.49 | 4054.62 | 4052.00 | 4053.71 | 22.20 | 89958.81 | 4053.11 2014-06-07 01:26:00 | 4053.66 | 4053.66 | 4052.00 | 4052.87 | 36.33 | 147232.58 | 4052.64 2014-06-07 01:27:00 | 4051.12 | 4052.65 | 4050.00 | 4050.00 | 39.98 | 161960.98 | 4051.25 2014-06-07 01:28:00 | 4050.15 | 4051.68 | 4050.00 | 4051.35 | 57.03 | 231006.97 | 4050.41 2014-06-07 01:29:00 | 4051.35 | 4052.50 | 4050.00 | 4051.15 | 121.67 | 492848.86 | 4050.80 2014-06-07 01:30:00 | 4051.11 | 4052.50 | 4050.60 | 4052.50 | 90.26 | 365680.67 | 4051.28 2014-06-07 01:31:00 | 4053.00 | 4054.00 | 4051.99 | 4051.99 | 44.01 | 178352.16 | 4052.45 2014-06-07 01:32:00 | 4051.99 | 4051.99 | 4050.64 | 4050.64 | 28.15 | 114031.70 | 4050.86 2014-06-07 01:33:00 | 4050.75 | 4050.98 | 4050.64 | 4050.98 | 20.49 | 83014.11 | 4050.65 2014-06-07 01:34:00 | 4050.98 | 4052.03 | 4050.67 | 4051.00 | 44.65 | 180877.61 | 4051.19 2014-06-07 01:35:00 | 4051.00 | 4051.90 | 4048.00 | 4048.54 | 170.53 | 690623.31 | 4049.96 2014-06-07 01:36:00 | 4047.59 | 4049.10 | 4043.00 | 4044.98 | 116.67 | 471998.20 | 4045.62 2014-06-07 01:37:00 | 4044.95 | 4044.95 | 4039.97 | 4040.11 | 145.33 | 587354.30 | 4041.60 2014-06-07 01:38:00 | 4040.00 | 4041.00 | 4036.00 | 4036.88 | 151.10 | 610270.70 | 4038.96 2014-06-07 01:39:00 | 4036.97 | 4036.97 | 4030.00 | 4030.52 | 163.23 | 658155.20 | 4032.12 2014-06-07 01:40:00 | 4030.50 | 4032.25 | 4026.98 | 4030.07 | 154.04 | 620620.64 | 4028.98 2014-06-07 01:41:00 | 4032.22 | 4038.81 | 4028.15 | 4034.36 | 92.22 | 372015.87 | 4034.14 2014-06-07 01:42:00 | 4034.34 | 4039.38 | 4033.00 | 4036.84 | 70.94 | 286338.12 | 4036.29 2014-06-07 01:43:00 | 4036.84 | 4039.70 | 4035.04 | 4036.95 | 57.72 | 232978.43 | 4036.57 2014-06-07 01:44:00 | 4036.02 | 4037.92 | 4033.00 | 4036.24 | 130.63 | 527238.51 | 4036.09 2014-06-07 01:45:00 | 4036.26 | 4042.26 | 4036.25 | 4037.96 | 116.91 | 472328.60 | 4040.14 2014-06-07 01:46:00 | 4039.98 | 4040.13 | 4038.00 | 4038.96 | 86.53 | 349488.51 | 4038.74 2014-06-07 01:47:00 | 4038.94 | 4038.94 | 4035.00 | 4035.01 | 38.52 | 155507.17 | 4036.63 2014-06-07 01:48:00 | 4035.00 | 4037.31 | 4033.01 | 4035.18 | 68.85 | 277806.23 | 4034.77 2014-06-07 01:49:00 | 4035.20 | 4035.22 | 4033.13 | 4034.88 | 65.97 | 266188.37 | 4034.93 2014-06-07 01:50:00 | 4034.88 | 4035.00 | 4028.00 | 4028.23 | 89.44 | 360619.88 | 4031.89 2014-06-07 01:51:00 | 4029.91 | 4029.92 | 4025.01 | 4026.27 | 121.23 | 488245.23 | 4027.46 2014-06-07 01:52:00 | 4026.27 | 4027.75 | 4007.00 | 4016.43 | 281.61 | 1131276.52 | 4017.13 2014-06-07 01:53:00 | 4015.62 | 4016.32 | 4005.80 | 4006.97 | 134.91 | 541110.80 | 4010.84 2014-06-07 01:54:00 | 4006.97 | 4016.00 | 4005.80 | 4012.93 | 109.52 | 439221.81 | 4010.43 2014-06-07 01:55:00 | 4012.96 | 4022.35 | 4011.00 | 4017.11 | 109.08 | 438187.48 | 4017.23 2014-06-07 01:56:00 | 4017.23 | 4018.00 | 4011.00 | 4012.00 | 52.11 | 209193.23 | 4014.22 2014-06-07 01:57:00 | 4012.00 | 4020.69 | 4011.02 | 4020.00 | 109.17 | 438496.15 | 4016.78 2014-06-07 01:58:00 | 4020.00 | 4020.63 | 4012.22 | 4016.73 | 103.92 | 417360.40 | 4016.09 2014-06-07 01:59:00 | 4015.09 | 4018.02 | 4013.05 | 4016.62 | 130.00 | 522005.75 | 4015.37 2014-06-07 02:00:00 | 4016.65 | 4018.03 | 4014.10 | 4017.98 | 96.19 | 386365.86 | 4016.61 2014-06-07 02:01:00 | 4017.98 | 4034.00 | 4017.94 | 4026.96 | 223.71 | 900220.33 | 4024.09 2014-06-07 02:02:00 | 4029.93 | 4033.00 | 4025.98 | 4030.10 | 169.86 | 684389.57 | 4029.14 2014-06-07 02:03:00 | 4030.00 | 4031.00 | 4027.63 | 4027.94 | 35.64 | 143596.68 | 4029.09 2014-06-07 02:04:00 | 4027.94 | 4040.00 | 4027.00 | 4029.00 | 136.06 | 548413.22 | 4030.64 2014-06-07 02:05:00 | 4029.00 | 4033.51 | 4028.40 | 4031.00 | 139.04 | 560404.67 | 4030.64 2014-06-07 02:06:00 | 4030.87 | 4035.40 | 4030.82 | 4035.40 | 88.87 | 358381.30 | 4032.60 2014-06-07 02:07:00 | 4035.02 | 4038.01 | 4033.00 | 4035.96 | 98.20 | 396285.65 | 4035.33 2014-06-07 02:08:00 | 4035.96 | 4039.00 | 4035.96 | 4038.00 | 77.63 | 313441.42 | 4037.53 2014-06-07 02:09:00 | 4038.87 | 4039.95 | 4036.00 | 4038.00 | 149.12 | 602129.41 | 4037.91 2014-06-07 02:10:00 | 4038.03 | 4038.05 | 4032.95 | 4034.87 | 97.07 | 391615.79 | 4034.32 2014-06-07 02:11:00 | 4034.36 | 4038.43 | 4034.36 | 4037.00 | 67.93 | 274193.39 | 4036.59 2014-06-07 02:12:00 | 4037.00 | 4037.00 | 4035.32 | 4036.42 | 20.98 | 84672.75 | 4036.26 2014-06-07 02:13:00 | 4036.14 | 4039.75 | 4036.12 | 4038.28 | 51.45 | 207740.16 | 4037.55 2014-06-07 02:14:00 | 4039.31 | 4043.90 | 4039.28 | 4042.66 | 105.08 | 424612.78 | 4040.81 2014-06-07 02:15:00 | 4042.82 | 4048.78 | 4042.00 | 4048.78 | 65.49 | 264886.30 | 4044.62 2014-06-07 02:16:00 | 4048.90 | 4054.00 | 4047.47 | 4052.04 | 91.60 | 371086.08 | 4050.98 2014-06-07 02:17:00 | 4052.14 | 4057.88 | 4050.50 | 4057.70 | 105.05 | 425855.50 | 4053.68 2014-06-07 02:18:00 | 4057.00 | 4069.00 | 4056.11 | 4068.00 | 199.05 | 808862.16 | 4063.72 2014-06-07 02:19:00 | 4068.01 | 4075.00 | 4060.05 | 4060.05 | 155.83 | 634290.41 | 4070.35 2014-06-07 02:20:00 | 4067.91 | 4067.92 | 4060.08 | 4066.99 | 110.46 | 449090.65 | 4065.71 2014-06-07 02:21:00 | 4067.00 | 4070.84 | 4062.06 | 4063.14 | 117.13 | 476221.78 | 4065.89 2014-06-07 02:22:00 | 4063.14 | 4066.81 | 4061.00 | 4061.00 | 118.07 | 479911.54 | 4064.53 2014-06-07 02:23:00 | 4066.00 | 4066.12 | 4062.30 | 4064.34 | 52.98 | 215345.50 | 4064.73 2014-06-07 02:24:00 | 4062.42 | 4062.42 | 4053.02 | 4055.18 | 66.02 | 268082.00 | 4060.74 2014-06-07 02:25:00 | 4058.34 | 4062.03 | 4055.26 | 4060.57 | 112.42 | 456407.84 | 4059.70 2014-06-07 02:26:00 | 4059.09 | 4059.95 | 4050.01 | 4051.08 | 202.67 | 821649.46 | 4054.04 2014-06-07 02:27:00 | 4053.00 | 4054.34 | 4051.02 | 4053.80 | 78.05 | 316288.01 | 4052.53 2014-06-07 02:28:00 | 4054.05 | 4055.00 | 4053.00 | 4053.44 | 76.31 | 309296.09 | 4053.42 2014-06-07 02:29:00 | 4053.71 | 4060.00 | 4050.01 | 4055.67 | 110.27 | 447276.14 | 4056.26 2014-06-07 02:30:00 | 4055.64 | 4062.13 | 4053.54 | 4056.29 | 80.13 | 324957.14 | 4055.63 2014-06-07 02:31:00 | 4057.94 | 4070.00 | 4057.85 | 4063.77 | 120.87 | 491160.59 | 4063.41 2014-06-07 02:32:00 | 4064.00 | 4067.00 | 4063.22 | 4064.00 | 33.60 | 136562.62 | 4064.97 2014-06-07 02:33:00 | 4063.29 | 4065.00 | 4060.14 | 4061.24 | 61.97 | 251790.45 | 4062.91 2014-06-07 02:34:00 | 4060.73 | 4062.81 | 4059.70 | 4059.70 | 62.17 | 252459.17 | 4060.98 2014-06-07 02:35:00 | 4059.67 | 4060.00 | 4055.04 | 4060.00 | 121.94 | 494971.38 | 4059.21 2014-06-07 02:36:00 | 4060.00 | 4062.25 | 4059.15 | 4061.92 | 52.97 | 215116.44 | 4060.87 2014-06-07 02:37:00 | 4061.92 | 4065.00 | 4061.00 | 4064.98 | 176.04 | 715424.51 | 4063.94 2014-06-07 02:38:00 | 4065.00 | 4068.98 | 4065.00 | 4067.98 | 51.45 | 209210.07 | 4066.36 2014-06-07 02:39:00 | 4067.73 | 4069.00 | 4066.00 | 4067.21 | 80.31 | 326616.43 | 4067.15 2014-06-07 02:40:00 | 4067.98 | 4068.98 | 4065.00 | 4066.02 | 49.37 | 200807.11 | 4067.23 2014-06-07 02:41:00 | 4066.03 | 4067.97 | 4064.97 | 4065.28 | 41.50 | 168716.42 | 4065.65 2014-06-07 02:42:00 | 4065.00 | 4065.30 | 4061.02 | 4064.61 | 25.00 | 101595.00 | 4064.45 2014-06-07 02:43:00 | 4064.58 | 4064.59 | 4061.33 | 4063.07 | 30.02 | 121998.64 | 4063.37 2014-06-07 02:44:00 | 4063.18 | 4065.04 | 4060.10 | 4062.88 | 75.09 | 305162.03 | 4063.79 2014-06-07 02:45:00 | 4062.86 | 4062.86 | 4060.14 | 4061.00 | 37.07 | 150560.33 | 4061.08 2014-06-07 02:46:00 | 4061.02 | 4061.30 | 4060.52 | 4061.30 | 21.47 | 87188.68 | 4060.95 2014-06-07 02:47:00 | 4062.00 | 4063.00 | 4061.51 | 4061.93 | 64.73 | 262939.68 | 4062.04 2014-06-07 02:48:00 | 4061.61 | 4062.92 | 4061.61 | 4062.16 | 13.84 | 56235.75 | 4062.10 2014-06-07 02:49:00 | 4062.16 | 4062.16 | 4060.00 | 4060.00 | 73.83 | 299765.78 | 4060.33 2014-06-07 02:50:00 | 4060.00 | 4060.00 | 4056.09 | 4056.09 | 39.65 | 160919.40 | 4058.50 2014-06-07 02:51:00 | 4056.96 | 4057.66 | 4055.00 | 4055.00 | 46.02 | 186695.61 | 4056.48 2014-06-07 02:52:00 | 4055.00 | 4056.00 | 4052.39 | 4054.05 | 97.15 | 393814.65 | 4053.80 2014-06-07 02:53:00 | 4054.05 | 4057.00 | 4052.54 | 4057.00 | 30.78 | 124802.40 | 4055.32 2014-06-07 02:54:00 | 4056.53 | 4057.00 | 4054.00 | 4056.00 | 91.28 | 370186.35 | 4055.46 2014-06-07 02:55:00 | 4056.00 | 4057.93 | 4056.00 | 4057.16 | 23.21 | 94170.33 | 4056.97 2014-06-07 02:56:00 | 4057.70 | 4058.07 | 4054.95 | 4056.56 | 65.02 | 263779.61 | 4056.90 2014-06-07 02:57:00 | 4057.98 | 4060.00 | 4057.98 | 4059.05 | 55.30 | 224450.87 | 4058.64 2014-06-07 02:58:00 | 4059.07 | 4059.99 | 4056.35 | 4057.96 | 12.66 | 51397.78 | 4058.89 2014-06-07 02:59:00 | 4057.94 | 4063.99 | 4057.71 | 4063.99 | 59.54 | 241776.07 | 4060.80 2014-06-07 03:00:00 | 4063.98 | 4065.28 | 4063.97 | 4064.89 | 51.86 | 210795.80 | 4064.55 2014-06-07 03:01:00 | 4064.89 | 4065.88 | 4064.86 | 4064.86 | 21.14 | 85929.42 | 4065.16 2014-06-07 03:02:00 | 4064.88 | 4065.80 | 4061.00 | 4062.54 | 29.96 | 121735.08 | 4063.66 2014-06-07 03:03:00 | 4063.33 | 4067.06 | 4061.73 | 4067.06 | 81.17 | 330010.33 | 4065.62 2014-06-07 03:04:00 | 4067.06 | 4073.83 | 4067.04 | 4073.08 | 114.58 | 466462.03 | 4070.95 2014-06-07 03:05:00 | 4073.95 | 4075.00 | 4071.87 | 4071.94 | 65.94 | 268601.64 | 4073.30 2014-06-07 03:06:00 | 4071.92 | 4073.00 | 4069.98 | 4069.98 | 68.43 | 278614.02 | 4071.58 2014-06-07 03:07:00 | 4069.98 | 4072.00 | 4068.60 | 4071.96 | 39.53 | 160929.14 | 4070.86 2014-06-07 03:08:00 | 4071.03 | 4075.28 | 4071.01 | 4075.00 | 78.83 | 321185.14 | 4074.30 2014-06-07 03:09:00 | 4075.26 | 4080.00 | 4072.86 | 4072.91 | 92.42 | 376791.60 | 4076.77 2014-06-07 03:10:00 | 4072.96 | 4077.81 | 4071.00 | 4075.96 | 102.20 | 416518.97 | 4075.37 2014-06-07 03:11:00 | 4075.02 | 4075.94 | 4069.96 | 4069.96 | 62.99 | 256509.50 | 4072.29 2014-06-07 03:12:00 | 4069.86 | 4069.93 | 4068.33 | 4068.33 | 32.41 | 131871.87 | 4068.86 2014-06-07 03:13:00 | 4068.54 | 4071.11 | 4068.33 | 4071.00 | 36.47 | 148432.10 | 4070.09 2014-06-07 03:14:00 | 4071.02 | 4074.50 | 4071.02 | 4072.98 | 29.03 | 118221.07 | 4072.66 2014-06-07 03:15:00 | 4072.98 | 4072.99 | 4070.95 | 4070.96 | 24.17 | 98409.63 | 4071.39 2014-06-07 03:16:00 | 4070.95 | 4070.97 | 4070.00 | 4070.00 | 39.94 | 162565.33 | 4070.24 2014-06-07 03:17:00 | 4070.00 | 4070.01 | 4068.45 | 4069.16 | 65.79 | 267732.08 | 4069.25 2014-06-07 03:18:00 | 4068.96 | 4070.02 | 4068.96 | 4069.02 | 27.62 | 112385.89 | 4069.45 2014-06-07 03:19:00 | 4069.02 | 4069.02 | 4068.00 | 4068.44 | 30.38 | 123595.29 | 4068.31 2014-06-07 03:20:00 | 4068.18 | 4068.36 | 4065.28 | 4065.82 | 24.80 | 100838.89 | 4066.25 2014-06-07 03:21:00 | 4065.32 | 4066.07 | 4062.03 | 4065.04 | 97.06 | 394519.41 | 4064.61 2014-06-07 03:22:00 | 4066.23 | 4068.24 | 4063.91 | 4063.91 | 40.20 | 163436.51 | 4065.18 2014-06-07 03:23:00 | 4063.91 | 4063.92 | 4060.03 | 4062.72 | 16.50 | 67043.63 | 4062.27 2014-06-07 03:24:00 | 4061.13 | 4064.00 | 4061.13 | 4063.07 | 30.28 | 122995.73 | 4062.48 2014-06-07 03:25:00 | 4063.10 | 4067.00 | 4063.10 | 4066.83 | 23.06 | 93752.64 | 4065.24 2014-06-07 03:26:00 | 4065.65 | 4066.71 | 4065.29 | 4066.58 | 38.40 | 156129.80 | 4066.30 2014-06-07 03:27:00 | 4066.58 | 4066.58 | 4063.98 | 4064.92 | 32.48 | 132030.83 | 4064.74 2014-06-07 03:28:00 | 4064.92 | 4064.96 | 4062.98 | 4063.02 | 26.81 | 108966.58 | 4063.79 2014-06-07 03:29:00 | 4063.03 | 4064.87 | 4063.02 | 4063.56 | 7.53 | 30601.17 | 4063.36 2014-06-07 03:30:00 | 4063.57 | 4063.98 | 4058.98 | 4060.00 | 68.15 | 276708.93 | 4060.41 2014-06-07 03:31:00 | 4059.08 | 4061.54 | 4059.08 | 4060.83 | 27.17 | 110311.89 | 4060.21 2014-06-07 03:32:00 | 4060.86 | 4062.94 | 4060.86 | 4061.57 | 7.80 | 31688.08 | 4061.53 2014-06-07 03:33:00 | 4061.48 | 4062.00 | 4060.00 | 4060.00 | 33.12 | 134507.26 | 4061.09 2014-06-07 03:34:00 | 4060.00 | 4060.00 | 4057.94 | 4057.94 | 15.41 | 62550.09 | 4058.53 2014-06-07 03:35:00 | 4057.83 | 4058.77 | 4056.00 | 4057.03 | 69.18 | 280680.45 | 4057.19 2014-06-07 03:36:00 | 4056.82 | 4058.28 | 4056.43 | 4057.04 | 11.44 | 46424.24 | 4057.00 2014-06-07 03:37:00 | 4058.00 | 4060.64 | 4058.00 | 4060.40 | 39.09 | 158691.84 | 4059.55 2014-06-07 03:38:00 | 4060.42 | 4060.62 | 4058.00 | 4059.63 | 68.71 | 278916.95 | 4059.10 2014-06-07 03:39:00 | 4057.95 | 4058.27 | 4056.27 | 4056.27 | 21.87 | 88750.31 | 4057.53 2014-06-07 03:40:00 | 4056.28 | 4056.28 | 4053.25 | 4054.89 | 62.83 | 254772.91 | 4055.28 2014-06-07 03:41:00 | 4055.06 | 4057.95 | 4055.06 | 4057.95 | 15.93 | 64619.87 | 4057.00 2014-06-07 03:42:00 | 4057.95 | 4066.00 | 4056.74 | 4065.98 | 161.44 | 655410.52 | 4059.78 2014-06-07 03:43:00 | 4065.98 | 4072.00 | 4063.00 | 4068.95 | 84.68 | 344486.11 | 4068.19 2014-06-07 03:44:00 | 4068.95 | 4073.02 | 4054.03 | 4071.00 | 92.56 | 376543.51 | 4068.15 2014-06-07 03:45:00 | 4069.97 | 4076.04 | 4069.80 | 4076.04 | 105.32 | 429101.72 | 4074.23 2014-06-07 03:46:00 | 4076.49 | 4080.97 | 4076.06 | 4078.98 | 172.90 | 705304.41 | 4079.26 2014-06-07 03:47:00 | 4078.96 | 4078.96 | 4072.12 | 4074.04 | 66.92 | 272705.63 | 4074.92 2014-06-07 03:48:00 | 4073.05 | 4076.98 | 4073.00 | 4076.98 | 34.23 | 139465.56 | 4074.60 2014-06-07 03:49:00 | 4074.85 | 4079.12 | 4074.85 | 4076.11 | 82.62 | 336802.34 | 4076.77 2014-06-07 03:50:00 | 4076.11 | 4079.00 | 4072.98 | 4076.03 | 50.40 | 205433.51 | 4075.82 2014-06-07 03:51:00 | 4076.97 | 4078.43 | 4075.31 | 4076.00 | 19.68 | 80246.14 | 4076.72 2014-06-07 03:52:00 | 4076.90 | 4076.90 | 4075.12 | 4075.92 | 29.47 | 120136.56 | 4076.16 2014-06-07 03:53:00 | 4075.12 | 4075.84 | 4075.00 | 4075.00 | 30.39 | 123857.59 | 4075.20 2014-06-07 03:54:00 | 4075.36 | 4075.36 | 4074.84 | 4074.88 | 9.05 | 36870.27 | 4074.96 2014-06-07 03:55:00 | 4074.37 | 4076.00 | 4072.00 | 4074.93 | 18.93 | 77129.20 | 4074.66 2014-06-07 03:56:00 | 4074.95 | 4076.85 | 4073.16 | 4076.85 | 35.20 | 143430.74 | 4075.32 2014-06-07 03:57:00 | 4075.43 | 4079.10 | 4075.43 | 4079.10 | 64.23 | 261893.23 | 4077.30 2014-06-07 03:58:00 | 4079.12 | 4081.00 | 4076.97 | 4080.99 | 45.95 | 187445.97 | 4079.44 2014-06-07 03:59:00 | 4079.92 | 4086.12 | 4078.20 | 4086.03 | 121.73 | 496856.82 | 4081.70 2014-06-07 04:00:00 | 4086.12 | 4093.98 | 4086.11 | 4093.00 | 205.22 | 839565.55 | 4090.97 2014-06-07 04:01:00 | 4093.00 | 4095.00 | 4089.97 | 4091.14 | 154.31 | 631455.57 | 4092.04 2014-06-07 04:02:00 | 4093.00 | 4096.98 | 4091.34 | 4096.03 | 127.59 | 522408.66 | 4094.50 2014-06-07 04:03:00 | 4096.04 | 4102.02 | 4093.31 | 4097.01 | 278.16 | 1140032.91 | 4098.43 2014-06-07 04:04:00 | 4096.31 | 4099.00 | 4093.65 | 4094.75 | 136.85 | 560603.02 | 4096.33 2014-06-07 04:05:00 | 4094.73 | 4095.90 | 4085.03 | 4090.10 | 81.18 | 332160.83 | 4091.66 2014-06-07 04:06:00 | 4090.07 | 4095.00 | 4086.72 | 4092.57 | 69.10 | 282734.02 | 4091.84 2014-06-07 04:07:00 | 4090.80 | 4092.34 | 4088.89 | 4091.89 | 56.61 | 231522.25 | 4089.92 2014-06-07 04:08:00 | 4090.95 | 4091.85 | 4089.85 | 4089.85 | 41.17 | 168404.99 | 4090.68 2014-06-07 04:09:00 | 4089.85 | 4089.98 | 4088.00 | 4088.96 | 39.27 | 160586.29 | 4089.08 2014-06-07 04:10:00 | 4088.92 | 4093.03 | 4088.92 | 4093.01 | 139.53 | 570732.65 | 4090.31 2014-06-07 04:11:00 | 4093.04 | 4097.08 | 4092.99 | 4095.15 | 124.93 | 511542.34 | 4094.76 2014-06-07 04:12:00 | 4095.15 | 4095.94 | 4091.17 | 4091.18 | 41.71 | 170748.24 | 4093.60 2014-06-07 04:13:00 | 4091.17 | 4091.17 | 4088.00 | 4089.10 | 88.46 | 361750.61 | 4089.56 2014-06-07 04:14:00 | 4089.96 | 4092.95 | 4089.00 | 4089.22 | 55.72 | 227889.45 | 4089.68 2014-06-07 04:15:00 | 4089.22 | 4089.22 | 4087.02 | 4087.02 | 21.28 | 86989.06 | 4088.41 2014-06-07 04:16:00 | 4087.04 | 4087.04 | 4082.00 | 4082.83 | 82.35 | 336314.18 | 4084.16 2014-06-07 04:17:00 | 4082.89 | 4086.39 | 4080.24 | 4083.21 | 80.74 | 329597.47 | 4082.11 2014-06-07 04:18:00 | 4083.21 | 4089.06 | 4083.21 | 4087.18 | 58.26 | 238113.64 | 4087.09 2014-06-07 04:19:00 | 4087.12 | 4087.37 | 4084.49 | 4084.89 | 29.98 | 122502.75 | 4086.01 2014-06-07 04:20:00 | 4086.01 | 4086.01 | 4084.89 | 4084.89 | 15.70 | 64151.14 | 4085.02 2014-06-07 04:21:00 | 4084.89 | 4084.89 | 4083.96 | 4084.09 | 30.47 | 124439.47 | 4084.13 2014-06-07 04:22:00 | 4084.07 | 4086.11 | 4084.07 | 4086.11 | 21.92 | 89548.93 | 4085.26 2014-06-07 04:23:00 | 4086.21 | 4088.28 | 4086.21 | 4087.91 | 19.63 | 80249.92 | 4087.29 2014-06-07 04:24:00 | 4088.00 | 4092.53 | 4088.00 | 4091.16 | 70.63 | 288869.61 | 4090.02 2014-06-07 04:25:00 | 4091.93 | 4091.93 | 4089.00 | 4089.00 | 30.34 | 124089.04 | 4089.81 2014-06-07 04:26:00 | 4089.03 | 4089.75 | 4084.98 | 4087.98 | 24.42 | 99833.62 | 4088.36 2014-06-07 04:27:00 | 4087.72 | 4088.00 | 4087.08 | 4087.93 | 35.73 | 146067.05 | 4087.62 2014-06-07 04:28:00 | 4087.04 | 4088.00 | 4085.33 | 4085.33 | 17.76 | 72567.86 | 4087.18 2014-06-07 04:29:00 | 4086.73 | 4087.93 | 4083.93 | 4084.06 | 38.20 | 156079.26 | 4085.42 2014-06-07 04:30:00 | 4084.06 | 4087.60 | 4084.04 | 4084.53 | 19.08 | 77968.28 | 4085.53 2014-06-07 04:31:00 | 4084.90 | 4085.96 | 4084.00 | 4085.29 | 30.93 | 126325.72 | 4084.51 2014-06-07 04:32:00 | 4085.22 | 4088.00 | 4085.00 | 4088.00 | 31.69 | 129469.81 | 4086.15 2014-06-07 04:33:00 | 4087.99 | 4091.00 | 4086.44 | 4090.00 | 71.86 | 293888.31 | 4089.56 2014-06-07 04:34:00 | 4089.97 | 4091.98 | 4088.40 | 4090.00 | 45.12 | 184549.46 | 4090.37 2014-06-07 04:35:00 | 4089.97 | 4090.08 | 4087.58 | 4090.06 | 27.89 | 114058.06 | 4089.13 2014-06-07 04:36:00 | 4090.12 | 4091.94 | 4088.98 | 4089.00 | 21.61 | 88391.44 | 4090.30 2014-06-07 04:37:00 | 4089.12 | 4089.12 | 4087.00 | 4088.00 | 14.09 | 57621.00 | 4088.34 2014-06-07 04:38:00 | 4088.00 | 4088.00 | 4084.91 | 4084.94 | 33.64 | 137442.44 | 4086.29 2014-06-07 04:39:00 | 4084.94 | 4086.97 | 4084.94 | 4085.00 | 18.76 | 76649.63 | 4085.37 2014-06-07 04:40:00 | 4085.04 | 4086.46 | 4083.00 | 4083.20 | 16.37 | 66866.25 | 4085.18 2014-06-07 04:41:00 | 4083.22 | 4084.66 | 4083.00 | 4084.44 | 50.48 | 206160.09 | 4083.83 2014-06-07 04:42:00 | 4084.55 | 4087.05 | 4084.44 | 4087.02 | 52.20 | 213288.39 | 4085.98 2014-06-07 04:43:00 | 4086.35 | 4088.85 | 4086.35 | 4087.61 | 39.60 | 161831.56 | 4087.17 2014-06-07 04:44:00 | 4087.59 | 4087.59 | 4086.02 | 4087.00 | 10.63 | 43455.94 | 4086.89 2014-06-07 04:45:00 | 4087.00 | 4087.05 | 4085.00 | 4087.05 | 11.18 | 45664.90 | 4086.34 2014-06-07 04:46:00 | 4087.05 | 4090.00 | 4087.02 | 4087.97 | 32.92 | 134612.18 | 4089.07 2014-06-07 04:47:00 | 4087.98 | 4089.64 | 4087.00 | 4087.00 | 44.33 | 181200.29 | 4087.99 2014-06-07 04:48:00 | 4087.76 | 4087.82 | 4085.59 | 4087.41 | 15.57 | 63658.32 | 4087.47 2014-06-07 04:49:00 | 4087.46 | 4087.46 | 4086.68 | 4087.20 | 4.48 | 18327.28 | 4087.26 2014-06-07 04:50:00 | 4087.20 | 4087.43 | 4087.00 | 4087.01 | 8.78 | 35876.96 | 4087.15 2014-06-07 04:51:00 | 4087.01 | 4087.13 | 4086.70 | 4086.70 | 7.04 | 28756.29 | 4087.02 2014-06-07 04:52:00 | 4087.02 | 4087.15 | 4086.00 | 4087.00 | 22.05 | 90111.56 | 4086.51 2014-06-07 04:53:00 | 4086.20 | 4086.92 | 4086.02 | 4086.92 | 8.11 | 33143.90 | 4086.29 2014-06-07 04:54:00 | 4086.05 | 4086.24 | 4085.01 | 4085.05 | 33.60 | 137283.98 | 4085.95 2014-06-07 04:55:00 | 4085.16 | 4086.11 | 4084.00 | 4084.07 | 43.02 | 175691.49 | 4084.42 2014-06-07 04:56:00 | 4085.00 | 4086.00 | 4084.00 | 4085.03 | 23.68 | 96732.38 | 4084.98 2014-06-07 04:57:00 | 4085.06 | 4085.08 | 4083.49 | 4083.49 | 6.19 | 25301.17 | 4084.79 2014-06-07 04:58:00 | 4083.73 | 4084.00 | 4081.00 | 4081.00 | 44.56 | 181930.20 | 4083.00 2014-06-07 04:59:00 | 4081.90 | 4081.90 | 4075.00 | 4076.48 | 80.89 | 329989.84 | 4079.49 2014-06-07 05:00:00 | 4075.01 | 4077.69 | 4073.20 | 4075.04 | 110.87 | 451818.38 | 4075.25 2014-06-07 05:01:00 | 4075.57 | 4079.75 | 4075.57 | 4079.75 | 64.80 | 264208.51 | 4077.35 2014-06-07 05:02:00 | 4077.96 | 4080.00 | 4075.04 | 4078.09 | 41.35 | 168617.65 | 4078.01 2014-06-07 05:03:00 | 4079.82 | 4082.04 | 4078.19 | 4082.03 | 45.45 | 185442.39 | 4080.23 2014-06-07 05:04:00 | 4081.14 | 4084.00 | 4080.30 | 4081.13 | 37.76 | 154106.41 | 4081.75 2014-06-07 05:05:00 | 4081.31 | 4082.65 | 4079.11 | 4081.23 | 26.57 | 108433.69 | 4081.06 2014-06-07 05:06:00 | 4081.25 | 4083.00 | 4075.01 | 4080.95 | 38.71 | 157934.71 | 4080.47 2014-06-07 05:07:00 | 4080.42 | 4083.03 | 4078.03 | 4079.78 | 16.51 | 67374.73 | 4080.35 2014-06-07 05:08:00 | 4079.70 | 4081.00 | 4078.30 | 4079.87 | 72.81 | 297008.57 | 4079.51 2014-06-07 05:09:00 | 4079.88 | 4080.00 | 4079.00 | 4079.29 | 8.99 | 36675.99 | 4079.64 2014-06-07 05:10:00 | 4079.29 | 4080.00 | 4078.14 | 4079.98 | 34.56 | 140972.97 | 4079.67 2014-06-07 05:11:00 | 4079.03 | 4080.03 | 4079.01 | 4079.05 | 23.27 | 94937.38 | 4079.64 2014-06-07 05:12:00 | 4079.05 | 4079.05 | 4076.43 | 4077.71 | 14.55 | 59311.87 | 4077.82 2014-06-07 05:13:00 | 4077.71 | 4077.73 | 4076.88 | 4076.93 | 13.44 | 54806.66 | 4077.27 2014-06-07 05:14:00 | 4076.94 | 4078.00 | 4076.94 | 4077.24 | 22.27 | 90778.58 | 4077.19 2014-06-07 05:15:00 | 4077.90 | 4080.00 | 4077.24 | 4077.98 | 34.24 | 139653.47 | 4078.66 2014-06-07 05:16:00 | 4077.92 | 4078.00 | 4077.00 | 4077.99 | 24.70 | 100720.38 | 4077.91 2014-06-07 05:17:00 | 4078.00 | 4080.00 | 4077.11 | 4080.00 | 32.76 | 133649.73 | 4079.41 2014-06-07 05:18:00 | 4080.00 | 4084.06 | 4078.95 | 4084.06 | 45.11 | 184119.24 | 4082.01 2014-06-07 05:19:00 | 4084.06 | 4085.00 | 4082.95 | 4083.99 | 30.04 | 122670.60 | 4083.98 2014-06-07 05:20:00 | 4084.00 | 4087.42 | 4084.00 | 4087.32 | 32.96 | 134682.92 | 4085.88 2014-06-07 05:21:00 | 4086.00 | 4087.30 | 4085.97 | 4086.98 | 49.41 | 201895.70 | 4086.54 2014-06-07 05:22:00 | 4085.99 | 4086.94 | 4083.00 | 4083.57 | 35.17 | 143678.71 | 4084.80 2014-06-07 05:23:00 | 4083.97 | 4084.82 | 4083.00 | 4084.07 | 16.74 | 68349.75 | 4084.00 2014-06-07 05:24:00 | 4084.31 | 4085.15 | 4084.31 | 4085.15 | 6.81 | 27814.05 | 4084.89 2014-06-07 05:25:00 | 4085.21 | 4087.29 | 4085.21 | 4086.27 | 8.97 | 36640.24 | 4086.12 2014-06-07 05:26:00 | 4085.15 | 4086.97 | 4085.15 | 4085.36 | 4.25 | 17360.87 | 4086.83 2014-06-07 05:27:00 | 4085.36 | 4087.00 | 4085.32 | 4086.90 | 23.39 | 95594.06 | 4086.79 2014-06-07 05:28:00 | 4085.00 | 4086.04 | 4082.43 | 4085.68 | 8.04 | 32853.74 | 4084.25 2014-06-07 05:29:00 | 4084.64 | 4085.54 | 4082.09 | 4084.03 | 23.50 | 95958.20 | 4084.02 2014-06-07 05:30:00 | 4084.17 | 4087.63 | 4084.17 | 4087.55 | 38.29 | 156456.22 | 4086.19 2014-06-07 05:31:00 | 4087.57 | 4089.27 | 4087.55 | 4089.04 | 53.49 | 218677.66 | 4088.50 2014-06-07 05:32:00 | 4088.00 | 4088.00 | 4086.94 | 4086.94 | 4.73 | 19331.83 | 4087.07 2014-06-07 05:33:00 | 4086.95 | 4086.96 | 4085.34 | 4086.05 | 16.83 | 68759.17 | 4086.73 2014-06-07 05:34:00 | 4086.03 | 4088.98 | 4086.01 | 4088.98 | 7.59 | 31015.25 | 4086.33 2014-06-07 05:35:00 | 4087.21 | 4088.35 | 4086.83 | 4088.02 | 11.87 | 48504.71 | 4087.36 2014-06-07 05:36:00 | 4088.04 | 4088.29 | 4087.80 | 4087.98 | 13.59 | 55552.65 | 4088.06 2014-06-07 05:37:00 | 4087.78 | 4087.95 | 4084.24 | 4087.87 | 8.31 | 33962.50 | 4086.45 2014-06-07 05:38:00 | 4086.43 | 4087.82 | 4085.00 | 4085.10 | 14.72 | 60159.05 | 4086.06 2014-06-07 05:39:00 | 4085.13 | 4086.00 | 4084.69 | 4085.10 | 4.83 | 19711.13 | 4085.21 2014-06-07 05:40:00 | 4085.10 | 4088.00 | 4085.10 | 4087.10 | 21.20 | 86605.93 | 4086.15 2014-06-07 05:41:00 | 4087.85 | 4090.00 | 4087.85 | 4089.99 | 39.98 | 163497.34 | 4089.38 2014-06-07 05:42:00 | 4089.99 | 4094.00 | 4088.03 | 4092.00 | 112.49 | 460119.68 | 4090.39 2014-06-07 05:43:00 | 4091.98 | 4092.00 | 4090.98 | 4091.00 | 38.29 | 156651.52 | 4091.51 2014-06-07 05:44:00 | 4090.92 | 4091.00 | 4087.50 | 4087.87 | 33.94 | 138815.66 | 4090.27 2014-06-07 05:45:00 | 4088.00 | 4090.00 | 4088.00 | 4090.00 | 19.95 | 81555.40 | 4088.60 2014-06-07 05:46:00 | 4089.98 | 4090.90 | 4089.02 | 4090.90 | 18.39 | 75214.02 | 4089.72 2014-06-07 05:47:00 | 4089.15 | 4089.15 | 4086.12 | 4086.13 | 5.80 | 23712.85 | 4087.72 2014-06-07 05:48:00 | 4086.13 | 4086.13 | 4085.00 | 4085.00 | 8.17 | 33393.92 | 4085.38 2014-06-07 05:49:00 | 4085.02 | 4085.52 | 4085.00 | 4085.00 | 28.96 | 118285.43 | 4085.01 2014-06-07 05:50:00 | 4084.55 | 4084.91 | 4084.06 | 4084.26 | 17.19 | 70201.16 | 4084.31 2014-06-07 05:51:00 | 4084.46 | 4084.72 | 4083.09 | 4083.10 | 24.89 | 101634.98 | 4083.53 2014-06-07 05:52:00 | 4083.12 | 4085.00 | 4083.08 | 4084.90 | 19.58 | 79959.12 | 4083.92 2014-06-07 05:53:00 | 4084.92 | 4085.00 | 4084.10 | 4084.10 | 53.51 | 218589.97 | 4084.88 2014-06-07 05:54:00 | 4084.13 | 4084.13 | 4082.96 | 4083.95 | 13.14 | 53650.33 | 4083.29 2014-06-07 05:55:00 | 4082.25 | 4083.98 | 4082.20 | 4083.98 | 56.03 | 228799.87 | 4083.52 2014-06-07 05:56:00 | 4083.04 | 4085.00 | 4083.00 | 4083.37 | 24.24 | 98970.95 | 4083.80 2014-06-07 05:57:00 | 4084.27 | 4088.92 | 4084.27 | 4088.92 | 42.65 | 174303.01 | 4087.01 2014-06-07 05:58:00 | 4088.92 | 4088.95 | 4084.95 | 4084.95 | 30.79 | 125822.03 | 4086.19 2014-06-07 05:59:00 | 4085.00 | 4085.00 | 4083.00 | 4083.00 | 28.36 | 115838.38 | 4084.28 2014-06-07 06:00:00 | 4083.02 | 4083.06 | 4081.85 | 4082.00 | 26.93 | 109936.84 | 4082.32 2014-06-07 06:01:00 | 4082.00 | 4082.00 | 4072.00 | 4074.93 | 117.40 | 478648.29 | 4076.93 2014-06-07 06:02:00 | 4074.91 | 4075.07 | 4073.00 | 4075.07 | 47.22 | 192376.60 | 4074.31 2014-06-07 06:03:00 | 4075.18 | 4078.05 | 4074.68 | 4077.91 | 47.44 | 193390.72 | 4076.62 2014-06-07 06:04:00 | 4077.91 | 4080.76 | 4077.90 | 4078.28 | 55.80 | 227575.54 | 4078.63 2014-06-07 06:05:00 | 4078.28 | 4079.04 | 4077.05 | 4077.13 | 27.89 | 113715.51 | 4077.87 2014-06-07 06:06:00 | 4077.15 | 4080.69 | 4077.13 | 4079.32 | 33.12 | 135098.88 | 4078.83 2014-06-07 06:07:00 | 4079.37 | 4081.29 | 4079.37 | 4080.96 | 46.14 | 188279.90 | 4080.80 2014-06-07 06:08:00 | 4079.61 | 4080.00 | 4078.95 | 4080.00 | 17.19 | 70113.97 | 4079.48 2014-06-07 06:09:00 | 4080.00 | 4083.00 | 4079.92 | 4079.92 | 36.54 | 149128.18 | 4081.23 2014-06-07 06:10:00 | 4079.89 | 4079.90 | 4078.00 | 4078.00 | 26.43 | 107799.48 | 4078.99 2014-06-07 06:11:00 | 4078.02 | 4078.02 | 4075.00 | 4076.81 | 45.10 | 183830.07 | 4076.33 2014-06-07 06:12:00 | 4076.55 | 4077.97 | 4074.97 | 4076.50 | 71.38 | 290879.42 | 4075.31 2014-06-07 06:13:00 | 4076.53 | 4078.70 | 4076.51 | 4078.70 | 13.72 | 55931.16 | 4077.51 2014-06-07 06:14:00 | 4078.70 | 4079.88 | 4077.97 | 4077.97 | 24.97 | 101858.33 | 4079.06 2014-06-07 06:15:00 | 4077.92 | 4080.00 | 4077.92 | 4080.00 | 28.70 | 117053.73 | 4079.10 2014-06-07 06:16:00 | 4080.00 | 4080.00 | 4078.18 | 4078.32 | 15.95 | 65052.19 | 4079.79 2014-06-07 06:17:00 | 4078.36 | 4079.40 | 4078.29 | 4078.29 | 60.49 | 246732.06 | 4078.82 2014-06-07 06:18:00 | 4078.29 | 4078.90 | 4077.13 | 4078.00 | 55.77 | 227412.75 | 4077.98 2014-06-07 06:19:00 | 4077.81 | 4079.77 | 4077.20 | 4078.76 | 35.99 | 146763.59 | 4078.24 2014-06-07 06:20:00 | 4077.71 | 4079.66 | 4077.69 | 4079.66 | 10.22 | 41677.31 | 4079.21 2014-06-07 06:21:00 | 4078.25 | 4079.99 | 4078.25 | 4078.92 | 50.85 | 207451.21 | 4079.43 2014-06-07 06:22:00 | 4079.36 | 4079.48 | 4078.56 | 4078.90 | 16.91 | 68972.50 | 4079.04 2014-06-07 06:23:00 | 4078.04 | 4078.56 | 4078.00 | 4078.00 | 10.26 | 41848.74 | 4078.03 2014-06-07 06:24:00 | 4078.00 | 4078.10 | 4077.00 | 4078.04 | 18.11 | 73845.19 | 4078.04 2014-06-07 06:25:00 | 4078.06 | 4078.64 | 4078.06 | 4078.64 | 3.64 | 14840.26 | 4078.11 2014-06-07 06:26:00 | 4078.64 | 4078.64 | 4074.76 | 4076.39 | 44.95 | 183235.53 | 4076.34 2014-06-07 06:27:00 | 4076.39 | 4078.01 | 4074.02 | 4077.45 | 44.55 | 181556.33 | 4075.61 2014-06-07 06:28:00 | 4076.00 | 4076.00 | 4074.23 | 4074.23 | 19.48 | 79391.67 | 4075.13 2014-06-07 06:29:00 | 4074.23 | 4075.95 | 4071.00 | 4075.91 | 48.12 | 196011.33 | 4073.72 2014-06-07 06:30:00 | 4074.00 | 4075.07 | 4071.23 | 4073.46 | 12.76 | 51974.82 | 4072.62 2014-06-07 06:31:00 | 4073.02 | 4075.07 | 4073.02 | 4075.07 | 16.31 | 66449.32 | 4073.90 2014-06-07 06:32:00 | 4075.40 | 4077.16 | 4075.40 | 4076.60 | 25.55 | 104131.10 | 4076.22 2014-06-07 06:33:00 | 4075.42 | 4076.32 | 4073.96 | 4075.00 | 28.59 | 116503.74 | 4074.98 2014-06-07 06:34:00 | 4074.96 | 4074.97 | 4073.01 | 4073.01 | 30.81 | 125504.94 | 4073.91 2014-06-07 06:35:00 | 4073.01 | 4075.98 | 4072.08 | 4075.14 | 34.27 | 139609.82 | 4073.70 2014-06-07 06:36:00 | 4075.03 | 4076.89 | 4075.00 | 4076.81 | 15.19 | 61889.69 | 4075.71 2014-06-07 06:37:00 | 4076.82 | 4076.83 | 4075.80 | 4075.84 | 6.73 | 27432.05 | 4076.08 2014-06-07 06:38:00 | 4075.80 | 4075.82 | 4075.00 | 4075.00 | 16.25 | 66200.90 | 4075.16 2014-06-07 06:39:00 | 4075.00 | 4075.00 | 4073.07 | 4073.08 | 16.88 | 68782.38 | 4074.30 2014-06-07 06:40:00 | 4073.80 | 4073.98 | 4071.40 | 4071.86 | 16.05 | 65375.93 | 4072.51 2014-06-07 06:41:00 | 4071.87 | 4071.88 | 4069.00 | 4070.88 | 63.49 | 258412.72 | 4070.26 2014-06-07 06:42:00 | 4070.00 | 4070.68 | 4067.00 | 4068.42 | 17.04 | 69341.50 | 4068.86 2014-06-07 06:43:00 | 4068.02 | 4069.85 | 4068.02 | 4069.83 | 25.94 | 105540.54 | 4068.64 2014-06-07 06:44:00 | 4070.00 | 4071.00 | 4067.00 | 4067.00 | 43.93 | 178739.84 | 4068.83 2014-06-07 06:45:00 | 4068.05 | 4068.30 | 4064.20 | 4065.00 | 76.05 | 309212.22 | 4066.01 2014-06-07 06:46:00 | 4065.04 | 4066.72 | 4063.96 | 4066.22 | 52.75 | 214428.10 | 4065.06 2014-06-07 06:47:00 | 4065.56 | 4065.56 | 4063.64 | 4064.98 | 35.50 | 144324.99 | 4065.15 2014-06-07 06:48:00 | 4064.46 | 4065.03 | 4062.31 | 4064.05 | 51.15 | 207853.03 | 4064.00 2014-06-07 06:49:00 | 4064.05 | 4069.20 | 4064.05 | 4069.20 | 39.66 | 161307.04 | 4066.94 2014-06-07 06:50:00 | 4069.20 | 4069.22 | 4066.00 | 4067.25 | 78.57 | 319634.49 | 4067.99 2014-06-07 06:51:00 | 4067.25 | 4067.25 | 4065.20 | 4065.25 | 11.70 | 47557.74 | 4066.15 2014-06-07 06:52:00 | 4065.25 | 4065.94 | 4062.10 | 4065.00 | 25.23 | 102535.58 | 4064.68 2014-06-07 06:53:00 | 4064.00 | 4066.00 | 4063.37 | 4066.00 | 87.58 | 355979.21 | 4064.48 2014-06-07 06:54:00 | 4065.90 | 4068.00 | 4065.75 | 4066.55 | 36.41 | 148056.41 | 4066.59 2014-06-07 06:55:00 | 4066.84 | 4069.22 | 4066.11 | 4069.22 | 36.46 | 148312.23 | 4068.36 2014-06-07 06:56:00 | 4069.22 | 4071.00 | 4069.16 | 4069.16 | 32.25 | 131254.85 | 4070.04 2014-06-07 06:57:00 | 4070.23 | 4072.21 | 4070.00 | 4070.00 | 28.00 | 113985.57 | 4071.35 2014-06-07 06:58:00 | 4071.75 | 4071.76 | 4069.15 | 4069.57 | 81.60 | 332125.56 | 4070.22 2014-06-07 06:59:00 | 4069.30 | 4070.27 | 4069.00 | 4069.22 | 14.71 | 59857.37 | 4069.44 2014-06-07 07:00:00 | 4069.22 | 4069.22 | 4068.98 | 4068.98 | 11.61 | 47229.55 | 4069.06 2014-06-07 07:01:00 | 4068.98 | 4068.98 | 4067.07 | 4067.92 | 16.44 | 66865.60 | 4068.24 2014-06-07 07:02:00 | 4067.90 | 4067.90 | 4062.32 | 4063.03 | 22.06 | 89692.32 | 4065.47 2014-06-07 07:03:00 | 4063.13 | 4065.04 | 4063.13 | 4064.20 | 31.99 | 130032.60 | 4064.28 2014-06-07 07:04:00 | 4064.92 | 4067.54 | 4064.20 | 4066.13 | 25.74 | 104632.59 | 4065.61 2014-06-07 07:05:00 | 4065.01 | 4065.92 | 4062.63 | 4065.04 | 24.14 | 98122.62 | 4064.73 2014-06-07 07:06:00 | 4065.06 | 4066.30 | 4064.95 | 4064.95 | 16.75 | 68088.41 | 4065.22 2014-06-07 07:07:00 | 4064.95 | 4064.95 | 4063.17 | 4064.28 | 55.66 | 226177.75 | 4063.85 2014-06-07 07:08:00 | 4064.00 | 4065.75 | 4063.88 | 4064.92 | 17.36 | 70546.61 | 4064.92 2014-06-07 07:09:00 | 4064.92 | 4065.85 | 4064.92 | 4065.80 | 13.54 | 55041.24 | 4065.68 2014-06-07 07:10:00 | 4065.03 | 4072.19 | 4064.75 | 4070.24 | 73.74 | 300005.99 | 4068.37 2014-06-07 07:11:00 | 4070.24 | 4072.86 | 4067.58 | 4070.81 | 53.80 | 218969.10 | 4070.44 2014-06-07 07:12:00 | 4070.90 | 4071.54 | 4069.84 | 4071.49 | 82.44 | 335600.65 | 4070.75 2014-06-07 07:13:00 | 4072.00 | 4074.00 | 4067.95 | 4070.08 | 37.73 | 153580.78 | 4070.52 2014-06-07 07:14:00 | 4070.08 | 4072.11 | 4070.00 | 4071.02 | 29.42 | 119774.23 | 4070.63 2014-06-07 07:15:00 | 4071.04 | 4074.79 | 4071.04 | 4073.24 | 82.80 | 337278.58 | 4073.41 2014-06-07 07:16:00 | 4073.24 | 4075.02 | 4072.53 | 4073.11 | 71.72 | 292182.93 | 4073.94 2014-06-07 07:17:00 | 4072.63 | 4076.90 | 4072.62 | 4076.90 | 28.27 | 115197.64 | 4075.34 2014-06-07 07:18:00 | 4077.00 | 4077.00 | 4073.99 | 4075.44 | 39.00 | 158930.56 | 4075.14 2014-06-07 07:19:00 | 4075.51 | 4078.05 | 4075.51 | 4077.04 | 111.58 | 454944.51 | 4077.18 2014-06-07 07:20:00 | 4076.96 | 4079.00 | 4076.64 | 4078.98 | 40.44 | 164917.45 | 4078.08 2014-06-07 07:21:00 | 4078.98 | 4085.00 | 4078.98 | 4082.58 | 115.49 | 471426.89 | 4082.04 2014-06-07 07:22:00 | 4082.94 | 4082.94 | 4079.02 | 4079.16 | 86.42 | 352629.80 | 4080.47 2014-06-07 07:23:00 | 4079.20 | 4079.88 | 4078.00 | 4078.12 | 17.07 | 69634.91 | 4078.90 2014-06-07 07:24:00 | 4078.12 | 4080.00 | 4078.00 | 4079.36 | 95.19 | 388268.26 | 4079.05 2014-06-07 07:25:00 | 4078.73 | 4079.22 | 4078.20 | 4078.20 | 14.68 | 59858.44 | 4078.94 2014-06-07 07:26:00 | 4078.20 | 4078.20 | 4077.01 | 4077.01 | 31.66 | 129111.85 | 4077.95 2014-06-07 07:27:00 | 4077.00 | 4077.27 | 4075.96 | 4075.98 | 26.93 | 109767.47 | 4076.63 2014-06-07 07:28:00 | 4075.98 | 4076.45 | 4074.98 | 4076.03 | 50.68 | 206529.25 | 4075.40 2014-06-07 07:29:00 | 4076.03 | 4077.07 | 4076.02 | 4077.02 | 33.71 | 137411.76 | 4076.65 2014-06-07 07:30:00 | 4077.02 | 4077.04 | 4076.49 | 4077.02 | 9.52 | 38820.99 | 4076.98 2014-06-07 07:31:00 | 4077.02 | 4077.04 | 4073.96 | 4073.96 | 25.46 | 103732.41 | 4074.97 2014-06-07 07:32:00 | 4073.94 | 4075.03 | 4073.22 | 4075.00 | 27.53 | 112167.96 | 4074.24 2014-06-07 07:33:00 | 4074.68 | 4074.68 | 4072.50 | 4072.98 | 11.58 | 47150.23 | 4073.45 2014-06-07 07:34:00 | 4073.70 | 4074.00 | 4073.02 | 4074.00 | 45.43 | 185030.70 | 4073.23 2014-06-07 07:35:00 | 4074.00 | 4075.15 | 4073.50 | 4074.94 | 47.98 | 195503.35 | 4074.60 2014-06-07 07:36:00 | 4075.11 | 4076.03 | 4073.52 | 4076.03 | 19.77 | 80538.61 | 4074.60 2014-06-07 07:37:00 | 4075.00 | 4077.90 | 4074.16 | 4077.90 | 21.59 | 87975.83 | 4075.79 2014-06-07 07:38:00 | 4074.80 | 4076.87 | 4074.80 | 4074.82 | 66.46 | 270858.55 | 4075.64 2014-06-07 07:39:00 | 4074.84 | 4075.04 | 4074.80 | 4074.80 | 32.23 | 131328.60 | 4074.98 2014-06-07 07:40:00 | 4074.83 | 4074.89 | 4074.79 | 4074.88 | 15.48 | 63070.03 | 4074.82 2014-06-07 07:41:00 | 4075.11 | 4075.11 | 4073.00 | 4074.50 | 22.15 | 90231.36 | 4074.02 2014-06-07 07:42:00 | 4074.48 | 4074.48 | 4073.00 | 4073.75 | 26.54 | 108092.73 | 4073.59 2014-06-07 07:43:00 | 4073.52 | 4073.75 | 4073.00 | 4073.65 | 40.44 | 164743.74 | 4073.58 2014-06-07 07:44:00 | 4073.60 | 4074.58 | 4072.19 | 4074.09 | 38.14 | 155360.71 | 4073.33 2014-06-07 07:45:00 | 4074.08 | 4074.08 | 4072.80 | 4072.82 | 27.72 | 112900.12 | 4072.88 2014-06-07 07:46:00 | 4072.82 | 4072.82 | 4070.00 | 4070.00 | 21.99 | 89526.72 | 4071.06 2014-06-07 07:47:00 | 4071.85 | 4071.85 | 4068.75 | 4069.56 | 37.75 | 153625.36 | 4069.22 2014-06-07 07:48:00 | 4069.58 | 4071.00 | 4069.00 | 4069.00 | 31.41 | 127852.77 | 4070.45 2014-06-07 07:49:00 | 4069.00 | 4070.00 | 4066.27 | 4070.00 | 37.00 | 150525.19 | 4068.14 2014-06-07 07:50:00 | 4070.02 | 4070.09 | 4068.96 | 4068.96 | 21.68 | 88251.35 | 4069.88 2014-06-07 07:51:00 | 4068.00 | 4068.92 | 4066.15 | 4066.91 | 62.99 | 256235.20 | 4067.68 2014-06-07 07:52:00 | 4066.91 | 4067.70 | 4066.00 | 4067.14 | 35.94 | 146160.06 | 4066.67 2014-06-07 07:53:00 | 4066.75 | 4067.04 | 4065.85 | 4067.04 | 22.83 | 92815.47 | 4066.04 2014-06-07 07:54:00 | 4067.10 | 4068.50 | 4066.09 | 4067.30 | 51.99 | 211435.89 | 4066.94 2014-06-07 07:55:00 | 4066.12 | 4066.89 | 4065.52 | 4066.04 | 14.83 | 60293.06 | 4066.16 2014-06-07 07:56:00 | 4065.79 | 4066.00 | 4065.01 | 4065.03 | 23.33 | 94863.23 | 4065.63 2014-06-07 07:57:00 | 4066.00 | 4067.00 | 4065.98 | 4066.05 | 3.39 | 13800.10 | 4066.03 2014-06-07 07:58:00 | 4067.00 | 4068.46 | 4066.03 | 4067.93 | 20.05 | 81535.17 | 4067.20 2014-06-07 07:59:00 | 4066.90 | 4068.47 | 4066.65 | 4068.02 | 72.59 | 295271.13 | 4067.49 2014-06-07 08:00:00 | 4068.03 | 4069.00 | 4067.03 | 4067.03 | 27.66 | 112519.22 | 4068.23 2014-06-07 08:01:00 | 4067.02 | 4068.12 | 4067.02 | 4068.10 | 16.25 | 66104.69 | 4067.98 2014-06-07 08:02:00 | 4068.10 | 4068.99 | 4067.75 | 4068.00 | 15.13 | 61555.11 | 4068.15 2014-06-07 08:03:00 | 4068.00 | 4068.96 | 4067.02 | 4067.11 | 5.57 | 22674.50 | 4068.64 2014-06-07 08:04:00 | 4067.12 | 4069.33 | 4067.12 | 4068.25 | 52.05 | 211762.09 | 4068.28 2014-06-07 08:05:00 | 4069.73 | 4070.00 | 4068.53 | 4068.92 | 13.86 | 56416.48 | 4069.57 2014-06-07 08:06:00 | 4068.92 | 4069.94 | 4068.86 | 4068.88 | 13.33 | 54241.33 | 4069.12 2014-06-07 08:07:00 | 4069.87 | 4071.03 | 4069.55 | 4069.61 | 42.98 | 174940.66 | 4070.00 2014-06-07 08:08:00 | 4070.35 | 4070.98 | 4069.65 | 4070.98 | 4.67 | 19009.93 | 4070.65 2014-06-07 08:09:00 | 4070.96 | 4071.05 | 4070.03 | 4071.03 | 25.04 | 101927.08 | 4070.90 2014-06-07 08:10:00 | 4071.03 | 4071.42 | 4069.11 | 4070.89 | 27.72 | 112822.07 | 4070.65 2014-06-07 08:11:00 | 4070.19 | 4070.94 | 4070.19 | 4070.82 | 3.15 | 12822.37 | 4070.59 2014-06-07 08:12:00 | 4070.94 | 4071.98 | 4070.94 | 4071.25 | 6.64 | 27029.13 | 4071.27 2014-06-07 08:13:00 | 4071.00 | 4071.25 | 4070.03 | 4071.00 | 19.62 | 79868.21 | 4070.96 2014-06-07 08:14:00 | 4070.06 | 4071.02 | 4070.03 | 4071.02 | 2.03 | 8263.20 | 4070.54 2014-06-07 08:15:00 | 4070.50 | 4071.72 | 4069.56 | 4069.56 | 21.77 | 88616.59 | 4070.02 2014-06-07 08:16:00 | 4069.54 | 4071.00 | 4068.62 | 4069.55 | 22.98 | 93513.57 | 4069.52 2014-06-07 08:17:00 | 4069.41 | 4069.43 | 4067.93 | 4067.95 | 54.29 | 220870.23 | 4068.72 2014-06-07 08:18:00 | 4067.95 | 4068.87 | 4067.26 | 4068.83 | 9.21 | 37461.02 | 4068.31 2014-06-07 08:19:00 | 4068.25 | 4068.84 | 4068.02 | 4068.84 | 16.80 | 68356.84 | 4068.62 2014-06-07 08:20:00 | 4068.02 | 4068.02 | 4068.02 | 4068.02 | 0.10 | 390.53 | 4068.02 2014-06-07 08:21:00 | 4068.02 | 4068.84 | 4068.00 | 4068.31 | 2.71 | 11021.60 | 4068.51 2014-06-07 08:22:00 | 4069.00 | 4069.71 | 4068.28 | 4068.50 | 11.24 | 45719.60 | 4068.67 2014-06-07 08:23:00 | 4068.67 | 4069.45 | 4068.17 | 4068.21 | 80.62 | 328044.75 | 4068.87 2014-06-07 08:24:00 | 4068.21 | 4069.75 | 4068.20 | 4069.75 | 11.59 | 47174.95 | 4068.91 2014-06-07 08:25:00 | 4070.00 | 4070.02 | 4069.78 | 4069.78 | 17.01 | 69209.93 | 4069.98 2014-06-07 08:26:00 | . | . | . | . | . | . | . 2014-06-07 08:27:00 | 4069.74 | 4071.00 | 4068.51 | 4070.98 | 40.89 | 166417.38 | 4069.68 2014-06-07 08:28:00 | 4070.80 | 4072.96 | 4070.80 | 4072.96 | 20.10 | 81847.19 | 4071.59 2014-06-07 08:29:00 | 4071.89 | 4075.03 | 4071.89 | 4073.55 | 45.14 | 183895.72 | 4074.35 2014-06-07 08:30:00 | 4073.07 | 4074.00 | 4073.00 | 4073.24 | 63.50 | 258654.76 | 4073.24 2014-06-07 08:31:00 | 4074.10 | 4074.62 | 4072.76 | 4072.76 | 37.75 | 153772.24 | 4073.54 2014-06-07 08:32:00 | 4072.02 | 4072.02 | 4071.76 | 4071.80 | 8.26 | 33646.72 | 4071.97 2014-06-07 08:33:00 | 4071.80 | 4071.80 | 4070.00 | 4070.25 | 70.78 | 288108.48 | 4070.59 2014-06-07 08:34:00 | 4070.57 | 4072.00 | 4069.80 | 4072.00 | 45.40 | 184823.10 | 4070.81 2014-06-07 08:35:00 | 4072.00 | 4072.00 | 4070.64 | 4072.00 | 5.26 | 21415.86 | 4071.46 2014-06-07 08:36:00 | 4072.00 | 4072.05 | 4071.00 | 4071.00 | 25.36 | 103270.76 | 4071.55 2014-06-07 08:37:00 | 4070.98 | 4070.98 | 4069.38 | 4070.36 | 6.54 | 26633.95 | 4070.60 2014-06-07 08:38:00 | 4070.00 | 4070.00 | 4069.83 | 4069.83 | 0.29 | 1180.27 | 4069.91 2014-06-07 08:39:00 | 4070.56 | 4070.56 | 4069.81 | 4069.98 | 1.86 | 7578.65 | 4070.17 2014-06-07 08:40:00 | 4069.90 | 4071.00 | 4069.42 | 4070.15 | 49.06 | 199709.67 | 4070.39 2014-06-07 08:41:00 | 4071.00 | 4071.00 | 4068.98 | 4068.98 | 23.86 | 97099.83 | 4070.08 2014-06-07 08:42:00 | 4068.96 | 4068.96 | 4066.98 | 4067.00 | 30.79 | 125259.16 | 4067.65 2014-06-07 08:43:00 | 4066.96 | 4068.34 | 4066.96 | 4067.37 | 16.56 | 67340.98 | 4067.71 2014-06-07 08:44:00 | 4067.39 | 4068.92 | 4066.82 | 4068.92 | 20.94 | 85166.17 | 4067.15 2014-06-07 08:45:00 | 4067.00 | 4068.83 | 4066.98 | 4068.42 | 81.99 | 333527.11 | 4067.95 2014-06-07 08:46:00 | 4068.36 | 4069.90 | 4068.04 | 4069.90 | 4.04 | 16423.30 | 4069.20 2014-06-07 08:47:00 | 4068.90 | 4070.97 | 4068.90 | 4070.05 | 5.75 | 23381.86 | 4069.95 2014-06-07 08:48:00 | 4070.22 | 4071.00 | 4068.00 | 4070.01 | 56.35 | 229309.78 | 4069.67 2014-06-07 08:49:00 | 4070.08 | 4070.46 | 4070.00 | 4070.00 | 2.81 | 11453.86 | 4070.31 2014-06-07 08:50:00 | 4069.96 | 4069.96 | 4069.44 | 4069.44 | 11.50 | 46815.42 | 4069.49 2014-06-07 08:51:00 | 4069.99 | 4070.00 | 4069.99 | 4070.00 | 0.09 | 354.09 | 4069.99 2014-06-07 08:52:00 | 4069.04 | 4069.96 | 4068.01 | 4068.40 | 12.54 | 51016.76 | 4068.97 2014-06-07 08:53:00 | 4069.55 | 4069.88 | 4068.71 | 4069.88 | 83.37 | 339248.30 | 4069.38 2014-06-07 08:54:00 | 4069.90 | 4072.00 | 4069.90 | 4071.99 | 30.53 | 124310.72 | 4071.49 2014-06-07 08:55:00 | 4071.99 | 4075.00 | 4071.94 | 4072.96 | 76.61 | 312001.09 | 4072.38 2014-06-07 08:56:00 | 4072.96 | 4073.92 | 4072.00 | 4073.48 | 31.46 | 128116.61 | 4072.88 2014-06-07 08:57:00 | 4073.46 | 4073.48 | 4072.14 | 4072.23 | 15.77 | 64224.93 | 4072.86 2014-06-07 08:58:00 | 4072.98 | 4074.00 | 4072.96 | 4074.00 | 9.76 | 39747.47 | 4073.32 2014-06-07 08:59:00 | 4074.03 | 4074.87 | 4074.03 | 4074.50 | 3.07 | 12496.05 | 4074.36 2014-06-07 09:00:00 | 4074.50 | 4074.80 | 4073.92 | 4073.94 | 11.22 | 45724.69 | 4074.19 2014-06-07 09:01:00 | 4073.25 | 4074.00 | 4072.54 | 4073.00 | 20.33 | 82819.07 | 4073.34 2014-06-07 09:02:00 | 4073.00 | 4074.03 | 4071.96 | 4074.00 | 96.22 | 391893.00 | 4073.10 2014-06-07 09:03:00 | 4074.41 | 4079.00 | 4073.98 | 4079.00 | 125.23 | 510476.64 | 4076.18 2014-06-07 09:04:00 | 4078.00 | 4080.00 | 4077.03 | 4077.92 | 67.51 | 275314.58 | 4078.37 2014-06-07 09:05:00 | 4077.91 | 4079.84 | 4077.05 | 4078.00 | 54.08 | 220534.68 | 4078.24 2014-06-07 09:06:00 | 4077.94 | 4078.00 | 4077.25 | 4077.94 | 15.21 | 62010.95 | 4077.79 2014-06-07 09:07:00 | 4077.96 | 4078.50 | 4077.58 | 4077.96 | 29.08 | 118568.51 | 4078.02 2014-06-07 09:08:00 | 4077.94 | 4077.94 | 4076.70 | 4077.30 | 21.26 | 86683.83 | 4077.13 2014-06-07 09:09:00 | 4077.32 | 4077.51 | 4070.08 | 4075.86 | 31.64 | 128939.33 | 4075.46 2014-06-07 09:10:00 | 4075.75 | 4077.00 | 4073.65 | 4077.00 | 38.70 | 157685.34 | 4074.66 2014-06-07 09:11:00 | 4076.05 | 4076.94 | 4074.23 | 4075.66 | 47.36 | 193035.15 | 4076.00 2014-06-07 09:12:00 | 4075.63 | 4076.00 | 4071.87 | 4073.09 | 102.76 | 418513.61 | 4072.85 2014-06-07 09:13:00 | 4073.10 | 4073.50 | 4069.98 | 4070.99 | 80.94 | 329470.78 | 4070.51 2014-06-07 09:14:00 | 4071.69 | 4076.52 | 4071.69 | 4074.83 | 75.14 | 306073.86 | 4073.54 2014-06-07 09:15:00 | 4074.76 | 4076.48 | 4073.12 | 4074.65 | 45.89 | 186987.35 | 4074.69 2014-06-07 09:16:00 | 4074.65 | 4074.65 | 4073.38 | 4073.51 | 2.88 | 11713.44 | 4074.24 2014-06-07 09:17:00 | 4073.97 | 4073.98 | 4073.21 | 4073.26 | 3.48 | 14171.24 | 4073.37 2014-06-07 09:18:00 | 4073.26 | 4073.30 | 4073.01 | 4073.18 | 6.59 | 26842.48 | 4073.21 2014-06-07 09:19:00 | 4073.18 | 4074.28 | 4073.18 | 4074.20 | 17.52 | 71381.07 | 4073.80 2014-06-07 09:20:00 | 4074.42 | 4074.50 | 4074.00 | 4074.50 | 21.58 | 87904.31 | 4074.17 2014-06-07 09:21:00 | 4074.50 | 4077.00 | 4074.49 | 4077.00 | 22.21 | 90528.04 | 4075.27 2014-06-07 09:22:00 | 4076.04 | 4079.12 | 4075.99 | 4079.00 | 23.88 | 97380.85 | 4077.75 2014-06-07 09:23:00 | 4079.03 | 4079.74 | 4077.00 | 4078.07 | 31.63 | 129012.76 | 4078.29 2014-06-07 09:24:00 | 4078.93 | 4079.00 | 4076.13 | 4077.47 | 18.54 | 75597.45 | 4077.97 2014-06-07 09:25:00 | 4077.43 | 4078.95 | 4076.98 | 4078.93 | 21.12 | 86148.98 | 4078.25 2014-06-07 09:26:00 | 4078.78 | 4078.99 | 4078.78 | 4078.98 | 22.84 | 93175.52 | 4078.95 2014-06-07 09:27:00 | 4078.98 | 4078.98 | 4078.88 | 4078.88 | 15.23 | 62109.48 | 4078.90 2014-06-07 09:28:00 | 4078.88 | 4079.50 | 4078.83 | 4079.50 | 40.95 | 167011.36 | 4078.92 2014-06-07 09:29:00 | 4079.74 | 4080.00 | 4079.04 | 4080.00 | 17.42 | 71085.82 | 4079.76 2014-06-07 09:30:00 | 4080.00 | 4085.07 | 4079.80 | 4085.07 | 184.93 | 755154.23 | 4083.42 2014-06-07 09:31:00 | 4085.76 | 4086.25 | 4084.02 | 4084.95 | 122.58 | 500762.42 | 4085.32 2014-06-07 09:32:00 | 4085.98 | 4086.48 | 4083.50 | 4083.92 | 62.36 | 254736.23 | 4085.13 2014-06-07 09:33:00 | 4083.48 | 4084.76 | 4083.48 | 4083.50 | 47.85 | 195422.48 | 4083.98 2014-06-07 09:34:00 | 4082.86 | 4083.50 | 4082.10 | 4082.84 | 29.53 | 120581.19 | 4082.79 2014-06-07 09:35:00 | 4082.84 | 4082.88 | 4081.00 | 4081.72 | 37.30 | 152260.07 | 4081.82 2014-06-07 09:36:00 | 4081.72 | 4082.88 | 4081.00 | 4082.00 | 32.01 | 130670.44 | 4081.92 2014-06-07 09:37:00 | 4082.82 | 4082.86 | 4081.62 | 4082.00 | 16.88 | 68907.72 | 4082.45 2014-06-07 09:38:00 | 4082.81 | 4082.86 | 4082.13 | 4082.64 | 9.15 | 37342.21 | 4082.45 2014-06-07 09:39:00 | 4082.35 | 4083.50 | 4082.00 | 4082.00 | 48.28 | 197109.89 | 4083.06 2014-06-07 09:40:00 | 4081.41 | 4081.94 | 4077.00 | 4077.00 | 46.48 | 189573.29 | 4078.69 2014-06-07 09:41:00 | 4075.87 | 4077.13 | 4075.80 | 4077.13 | 16.86 | 68699.52 | 4075.91 2014-06-07 09:42:00 | 4078.95 | 4080.91 | 4077.28 | 4080.54 | 17.86 | 72831.31 | 4078.81 2014-06-07 09:43:00 | 4080.85 | 4080.85 | 4078.50 | 4079.43 | 22.17 | 90457.05 | 4079.97 2014-06-07 09:44:00 | 4079.11 | 4079.42 | 4078.00 | 4078.00 | 20.40 | 83225.51 | 4079.08 2014-06-07 09:45:00 | 4078.00 | 4079.09 | 4078.00 | 4078.00 | 9.12 | 37184.46 | 4078.14 2014-06-07 09:46:00 | 4078.00 | 4079.76 | 4078.00 | 4078.22 | 12.81 | 52239.33 | 4078.33 2014-06-07 09:47:00 | 4078.22 | 4078.96 | 4078.00 | 4078.76 | 10.57 | 43102.52 | 4078.59 2014-06-07 09:48:00 | 4078.76 | 4079.00 | 4078.76 | 4079.00 | 1.57 | 6391.64 | 4078.90 2014-06-07 09:49:00 | 4079.46 | 4082.00 | 4079.02 | 4079.60 | 9.36 | 38165.27 | 4079.67 2014-06-07 09:50:00 | 4079.62 | 4081.72 | 4079.62 | 4080.00 | 36.41 | 148585.16 | 4080.89 2014-06-07 09:51:00 | 4080.02 | 4082.00 | 4080.02 | 4082.00 | 15.14 | 61796.57 | 4080.87 2014-06-07 09:52:00 | 4082.00 | 4083.50 | 4081.74 | 4082.24 | 9.04 | 36896.56 | 4082.38 2014-06-07 09:53:00 | 4083.47 | 4083.50 | 4082.00 | 4083.34 | 52.98 | 216288.99 | 4082.70 2014-06-07 09:54:00 | 4082.00 | 4082.99 | 4081.29 | 4082.17 | 6.35 | 25899.52 | 4081.88 2014-06-07 09:55:00 | 4082.17 | 4083.35 | 4082.17 | 4083.33 | 7.50 | 30622.83 | 4083.04 2014-06-07 09:56:00 | 4083.35 | 4083.50 | 4082.50 | 4082.50 | 12.11 | 49462.82 | 4083.11 2014-06-07 09:57:00 | 4082.28 | 4082.40 | 4079.00 | 4079.00 | 36.72 | 149873.48 | 4081.19 2014-06-07 09:58:00 | 4079.92 | 4080.00 | 4078.52 | 4079.08 | 34.43 | 140452.07 | 4079.23 2014-06-07 09:59:00 | 4079.39 | 4079.78 | 4078.98 | 4079.00 | 9.20 | 37520.12 | 4079.16 2014-06-07 10:00:00 | 4079.00 | 4079.00 | 4077.00 | 4077.13 | 57.95 | 236293.80 | 4077.69 2014-06-07 10:01:00 | 4078.47 | 4078.68 | 4078.47 | 4078.58 | 8.82 | 35952.75 | 4078.59 2014-06-07 10:02:00 | 4078.68 | 4079.52 | 4078.68 | 4079.52 | 2.42 | 9875.89 | 4079.26 2014-06-07 10:03:00 | 4079.09 | 4079.09 | 4079.09 | 4079.09 | 0.48 | 1953.88 | 4079.09 2014-06-07 10:04:00 | 4079.09 | 4079.24 | 4079.04 | 4079.06 | 2.75 | 11213.34 | 4079.06 2014-06-07 10:05:00 | 4079.06 | 4079.98 | 4079.06 | 4079.98 | 1.44 | 5874.02 | 4079.18 2014-06-07 10:06:00 | 4079.06 | 4079.07 | 4078.98 | 4079.00 | 5.39 | 21990.05 | 4079.03 2014-06-07 10:07:00 | 4079.44 | 4079.44 | 4079.01 | 4079.01 | 6.07 | 24774.10 | 4079.38 2014-06-07 10:08:00 | 4079.00 | 4080.52 | 4079.00 | 4079.41 | 8.26 | 33691.69 | 4079.39 2014-06-07 10:09:00 | 4079.41 | 4081.21 | 4079.39 | 4081.21 | 33.81 | 137961.97 | 4080.87 2014-06-07 10:10:00 | 4080.46 | 4081.28 | 4080.10 | 4081.02 | 37.77 | 154133.50 | 4080.84 2014-06-07 10:11:00 | 4081.03 | 4081.99 | 4081.02 | 4081.21 | 11.70 | 47730.80 | 4081.30 2014-06-07 10:12:00 | 4081.27 | 4083.00 | 4081.27 | 4082.00 | 7.48 | 30545.37 | 4081.97 2014-06-07 10:13:00 | 4081.96 | 4083.40 | 4081.96 | 4082.07 | 43.22 | 176462.79 | 4082.80 2014-06-07 10:14:00 | 4082.09 | 4082.55 | 4081.03 | 4081.03 | 20.31 | 82890.08 | 4082.05 2014-06-07 10:15:00 | 4081.05 | 4081.98 | 4081.03 | 4081.05 | 7.94 | 32403.87 | 4081.09 2014-06-07 10:16:00 | 4081.05 | 4081.25 | 4080.30 | 4080.30 | 6.96 | 28394.87 | 4080.89 2014-06-07 10:17:00 | 4080.31 | 4080.32 | 4080.31 | 4080.31 | 0.67 | 2750.13 | 4080.31 2014-06-07 10:18:00 | 4080.31 | 4080.95 | 4080.31 | 4080.95 | 0.97 | 3938.04 | 4080.87 2014-06-07 10:19:00 | 4080.50 | 4080.89 | 4080.00 | 4080.00 | 9.78 | 39891.72 | 4080.16 2014-06-07 10:20:00 | 4079.45 | 4079.98 | 4079.29 | 4079.96 | 6.20 | 25273.77 | 4079.70 2014-06-07 10:21:00 | 4079.96 | 4080.75 | 4079.95 | 4079.95 | 15.19 | 61991.56 | 4080.00 2014-06-07 10:22:00 | 4079.83 | 4079.83 | 4079.26 | 4079.26 | 2.80 | 11439.63 | 4079.75 2014-06-07 10:23:00 | 4079.83 | 4081.00 | 4079.33 | 4080.03 | 17.07 | 69649.40 | 4079.98 2014-06-07 10:24:00 | 4080.04 | 4080.05 | 4080.03 | 4080.05 | 4.38 | 17878.71 | 4080.03 2014-06-07 10:25:00 | . | . | . | . | . | . | . 2014-06-07 10:26:00 | 4080.05 | 4080.05 | 4079.72 | 4079.72 | 5.61 | 22884.73 | 4080.00 2014-06-07 10:27:00 | 4079.72 | 4079.72 | 4079.10 | 4079.42 | 2.64 | 10757.46 | 4079.43 2014-06-07 10:28:00 | 4079.27 | 4079.34 | 4079.27 | 4079.34 | 0.44 | 1794.90 | 4079.33 2014-06-07 10:29:00 | 4079.34 | 4079.59 | 4079.03 | 4079.03 | 12.05 | 49153.00 | 4079.43 2014-06-07 10:30:00 | 4079.03 | 4079.25 | 4078.06 | 4078.06 | 19.28 | 78649.93 | 4078.93 2014-06-07 10:31:00 | 4078.07 | 4078.07 | 4077.18 | 4077.19 | 17.32 | 70639.96 | 4077.81 2014-06-07 10:32:00 | 4077.19 | 4077.22 | 4074.80 | 4074.80 | 42.32 | 172464.81 | 4075.54 2014-06-07 10:33:00 | 4074.02 | 4077.15 | 4073.28 | 4077.09 | 35.58 | 144970.66 | 4074.96 2014-06-07 10:34:00 | 4075.06 | 4078.32 | 4075.06 | 4076.85 | 11.53 | 47020.94 | 4077.43 2014-06-07 10:35:00 | 4077.11 | 4078.03 | 4077.11 | 4077.74 | 24.46 | 99748.73 | 4077.70 2014-06-07 10:36:00 | 4077.76 | 4078.74 | 4077.76 | 4078.74 | 2.46 | 10023.58 | 4077.94 2014-06-07 10:37:00 | 4078.72 | 4079.74 | 4077.77 | 4077.79 | 10.62 | 43298.16 | 4078.19 2014-06-07 10:38:00 | 4077.79 | 4077.98 | 4077.74 | 4077.74 | 11.63 | 47420.36 | 4077.77 2014-06-07 10:39:00 | 4077.74 | 4077.74 | 4076.29 | 4077.08 | 11.64 | 47447.84 | 4076.98 2014-06-07 10:40:00 | 4076.96 | 4076.96 | 4076.45 | 4076.45 | 9.35 | 38111.81 | 4076.56 2014-06-07 10:41:00 | 4076.31 | 4076.31 | 4076.00 | 4076.25 | 9.22 | 37579.01 | 4076.26 2014-06-07 10:42:00 | 4076.26 | 4077.99 | 4076.26 | 4077.99 | 3.39 | 13835.66 | 4076.50 2014-06-07 10:43:00 | 4077.43 | 4079.80 | 4076.33 | 4078.06 | 17.89 | 72940.04 | 4077.37 2014-06-07 10:44:00 | 4078.06 | 4078.85 | 4078.00 | 4078.00 | 9.58 | 39085.02 | 4078.15 2014-06-07 10:45:00 | 4078.50 | 4078.50 | 4076.33 | 4077.92 | 26.91 | 109723.93 | 4077.29 2014-06-07 10:46:00 | 4077.17 | 4077.44 | 4076.43 | 4077.44 | 12.00 | 48912.02 | 4077.36 2014-06-07 10:47:00 | 4077.42 | 4077.48 | 4076.33 | 4077.42 | 35.79 | 145915.68 | 4076.65 2014-06-07 10:48:00 | 4077.40 | 4077.42 | 4077.40 | 4077.40 | 1.67 | 6825.58 | 4077.41 2014-06-07 10:49:00 | 4077.41 | 4077.53 | 4077.40 | 4077.40 | 1.63 | 6642.14 | 4077.43 2014-06-07 10:50:00 | 4077.40 | 4077.51 | 4076.24 | 4077.51 | 3.24 | 13198.10 | 4077.26 2014-06-07 10:51:00 | 4077.51 | 4077.94 | 4076.38 | 4076.46 | 27.00 | 110076.43 | 4077.21 2014-06-07 10:52:00 | 4077.88 | 4078.38 | 4077.41 | 4078.00 | 17.29 | 70495.87 | 4077.97 2014-06-07 10:53:00 | 4078.09 | 4078.79 | 4077.00 | 4078.40 | 86.89 | 354316.65 | 4077.71 2014-06-07 10:54:00 | 4077.00 | 4078.06 | 4076.02 | 4077.92 | 2.54 | 10365.52 | 4077.70 2014-06-07 10:55:00 | 4077.83 | 4078.57 | 4076.50 | 4078.56 | 20.38 | 83106.35 | 4077.44 2014-06-07 10:56:00 | 4078.56 | 4078.96 | 4078.47 | 4078.94 | 4.29 | 17476.60 | 4078.55 2014-06-07 10:57:00 | 4078.92 | 4078.97 | 4077.98 | 4077.98 | 7.52 | 30659.47 | 4078.68 2014-06-07 10:58:00 | 4077.98 | 4077.98 | 4077.01 | 4077.98 | 4.89 | 19923.25 | 4077.62 2014-06-07 10:59:00 | 4077.97 | 4077.97 | 4077.01 | 4077.95 | 3.62 | 14770.03 | 4077.87 2014-06-07 11:00:00 | 4077.64 | 4077.80 | 4075.47 | 4076.98 | 14.22 | 57963.84 | 4076.79 2014-06-07 11:01:00 | 4076.97 | 4078.00 | 4075.91 | 4077.94 | 27.17 | 110762.89 | 4077.41 2014-06-07 11:02:00 | 4077.93 | 4079.00 | 4076.71 | 4079.00 | 22.12 | 90219.62 | 4078.28 2014-06-07 11:03:00 | 4078.98 | 4079.00 | 4075.85 | 4078.56 | 13.22 | 53893.80 | 4078.23 2014-06-07 11:04:00 | 4078.55 | 4078.55 | 4076.50 | 4078.25 | 58.79 | 239715.32 | 4077.69 2014-06-07 11:05:00 | 4077.54 | 4078.50 | 4077.50 | 4078.50 | 4.54 | 18495.11 | 4078.31 2014-06-07 11:06:00 | 4078.52 | 4078.53 | 4078.02 | 4078.40 | 5.32 | 21693.45 | 4078.48 2014-06-07 11:07:00 | 4078.36 | 4078.36 | 4078.34 | 4078.36 | 4.90 | 19996.19 | 4078.36 2014-06-07 11:08:00 | 4078.36 | 4078.38 | 4078.34 | 4078.36 | 19.18 | 78235.06 | 4078.35 2014-06-07 11:09:00 | 4078.02 | 4078.25 | 4077.18 | 4077.88 | 10.56 | 43075.43 | 4077.95 2014-06-07 11:10:00 | 4077.88 | 4077.90 | 4077.00 | 4077.02 | 7.04 | 28686.82 | 4077.15 2014-06-07 11:11:00 | 4077.02 | 4078.25 | 4077.00 | 4077.36 | 9.05 | 36886.50 | 4077.21 2014-06-07 11:12:00 | 4077.38 | 4078.48 | 4077.02 | 4077.02 | 7.28 | 29685.64 | 4077.70 2014-06-07 11:13:00 | 4077.72 | 4078.43 | 4076.12 | 4077.64 | 36.86 | 150317.86 | 4077.63 2014-06-07 11:14:00 | 4076.32 | 4077.75 | 4076.32 | 4077.75 | 13.31 | 54256.10 | 4076.95 2014-06-07 11:15:00 | 4077.16 | 4078.00 | 4077.16 | 4077.99 | 3.51 | 14328.52 | 4077.55 2014-06-07 11:16:00 | 4077.99 | 4078.00 | 4077.64 | 4077.65 | 1.95 | 7931.30 | 4077.79 2014-06-07 11:17:00 | 4077.94 | 4078.48 | 4077.60 | 4078.48 | 12.00 | 48913.52 | 4077.83 2014-06-07 11:18:00 | 4078.48 | 4080.05 | 4078.04 | 4080.00 | 44.46 | 181339.94 | 4079.18 2014-06-07 11:19:00 | 4079.06 | 4080.03 | 4079.06 | 4080.01 | 8.20 | 33443.08 | 4079.42 2014-06-07 11:20:00 | 4080.01 | 4080.01 | 4079.99 | 4080.00 | 9.95 | 40600.04 | 4080.00 2014-06-07 11:21:00 | 4080.00 | 4080.01 | 4079.99 | 4080.01 | 1.32 | 5393.76 | 4080.00 2014-06-07 11:22:00 | 4079.99 | 4080.01 | 4078.05 | 4078.15 | 29.59 | 120696.55 | 4078.55 2014-06-07 11:23:00 | 4079.19 | 4079.51 | 4079.19 | 4079.51 | 8.16 | 33292.53 | 4079.47 2014-06-07 11:24:00 | 4079.51 | 4079.52 | 4078.66 | 4079.02 | 23.47 | 95724.05 | 4079.09 2014-06-07 11:25:00 | 4078.91 | 4079.75 | 4078.77 | 4079.75 | 4.09 | 16677.04 | 4079.51 2014-06-07 11:26:00 | 4079.72 | 4079.72 | 4079.46 | 4079.50 | 6.69 | 27283.91 | 4079.53 2014-06-07 11:27:00 | 4079.45 | 4079.53 | 4078.45 | 4078.45 | 7.65 | 31197.59 | 4079.18 2014-06-07 11:28:00 | 4079.22 | 4080.04 | 4078.20 | 4080.01 | 24.26 | 98966.55 | 4079.75 2014-06-07 11:29:00 | 4080.01 | 4080.03 | 4080.00 | 4080.02 | 3.83 | 15638.68 | 4080.01 2014-06-07 11:30:00 | 4080.02 | 4081.24 | 4080.00 | 4081.06 | 18.10 | 73846.00 | 4080.34 2014-06-07 11:31:00 | 4081.06 | 4082.00 | 4081.04 | 4081.04 | 11.95 | 48782.29 | 4081.18 2014-06-07 11:32:00 | 4082.22 | 4083.34 | 4081.12 | 4082.52 | 28.62 | 116844.19 | 4082.46 2014-06-07 11:33:00 | 4082.52 | 4083.40 | 4082.50 | 4083.04 | 10.32 | 42134.46 | 4083.19 2014-06-07 11:34:00 | 4083.36 | 4085.00 | 4083.04 | 4085.00 | 28.93 | 118160.26 | 4084.49 2014-06-07 11:35:00 | 4085.00 | 4087.06 | 4085.00 | 4085.00 | 44.70 | 182633.71 | 4085.77 2014-06-07 11:36:00 | 4085.03 | 4086.00 | 4084.15 | 4085.94 | 27.92 | 114052.66 | 4085.27 2014-06-07 11:37:00 | 4085.97 | 4085.98 | 4084.42 | 4085.36 | 21.88 | 89385.37 | 4085.44 2014-06-07 11:38:00 | 4084.45 | 4084.90 | 4084.43 | 4084.75 | 3.22 | 13152.53 | 4084.64 2014-06-07 11:39:00 | 4084.67 | 4084.86 | 4083.38 | 4083.71 | 29.99 | 122474.80 | 4083.85 2014-06-07 11:40:00 | 4084.37 | 4084.50 | 4083.38 | 4084.50 | 6.58 | 26868.12 | 4083.92 2014-06-07 11:41:00 | 4084.00 | 4084.00 | 4082.00 | 4083.40 | 18.49 | 75505.07 | 4083.12 2014-06-07 11:42:00 | 4083.26 | 4083.31 | 4082.00 | 4082.95 | 12.29 | 50168.10 | 4082.36 2014-06-07 11:43:00 | 4082.02 | 4082.02 | 4080.10 | 4081.62 | 22.34 | 91173.27 | 4081.35 2014-06-07 11:44:00 | 4081.42 | 4081.65 | 4080.61 | 4081.34 | 10.67 | 43542.56 | 4081.22 2014-06-07 11:45:00 | 4081.77 | 4081.77 | 4080.63 | 4080.63 | 4.08 | 16643.40 | 4081.26 2014-06-07 11:46:00 | 4081.14 | 4081.80 | 4080.67 | 4080.67 | 39.62 | 161697.23 | 4081.10 2014-06-07 11:47:00 | 4080.69 | 4080.72 | 4080.66 | 4080.67 | 7.52 | 30686.75 | 4080.69 2014-06-07 11:48:00 | 4080.66 | 4082.72 | 4080.66 | 4081.42 | 8.69 | 35481.18 | 4081.58 2014-06-07 11:49:00 | 4081.51 | 4089.00 | 4081.08 | 4082.87 | 45.97 | 187708.56 | 4083.46 2014-06-07 11:50:00 | 4082.98 | 4087.62 | 4082.91 | 4085.00 | 39.47 | 161219.83 | 4084.82 2014-06-07 11:51:00 | 4085.00 | 4086.00 | 4084.10 | 4084.10 | 34.90 | 142556.56 | 4084.95 2014-06-07 11:52:00 | 4084.46 | 4084.46 | 4083.04 | 4084.04 | 15.70 | 64101.10 | 4083.91 2014-06-07 11:53:00 | 4084.50 | 4086.00 | 4084.50 | 4086.00 | 16.02 | 65448.12 | 4085.66 2014-06-07 11:54:00 | 4085.06 | 4087.63 | 4085.06 | 4087.63 | 13.34 | 54519.12 | 4086.28 2014-06-07 11:55:00 | 4087.64 | 4089.00 | 4087.63 | 4088.90 | 14.87 | 60790.86 | 4088.70 2014-06-07 11:56:00 | 4088.92 | 4088.93 | 4085.07 | 4085.70 | 38.88 | 158927.93 | 4087.65 2014-06-07 11:57:00 | 4086.69 | 4088.49 | 4085.02 | 4088.02 | 29.19 | 119305.60 | 4087.35 2014-06-07 11:58:00 | 4088.02 | 4090.00 | 4086.58 | 4089.56 | 50.18 | 205160.90 | 4088.58 2014-06-07 11:59:00 | 4089.56 | 4093.00 | 4089.56 | 4093.00 | 137.98 | 564444.80 | 4090.80 2014-06-07 12:00:00 | 4092.66 | 4094.23 | 4091.22 | 4094.23 | 66.43 | 271953.45 | 4093.71 2014-06-07 12:01:00 | 4094.23 | 4097.78 | 4093.23 | 4096.82 | 194.13 | 795141.63 | 4095.97 2014-06-07 12:02:00 | 4095.51 | 4098.00 | 4095.18 | 4097.14 | 73.48 | 301028.16 | 4096.96 2014-06-07 12:03:00 | 4097.14 | 4098.80 | 4095.98 | 4097.00 | 90.92 | 372590.91 | 4098.01 2014-06-07 12:04:00 | 4097.00 | 4097.00 | 4093.31 | 4095.16 | 38.22 | 156513.42 | 4095.28 2014-06-07 12:05:00 | 4095.23 | 4096.00 | 4093.30 | 4093.64 | 36.02 | 147504.51 | 4094.73 2014-06-07 12:06:00 | 4093.64 | 4096.08 | 4093.64 | 4094.49 | 94.89 | 388581.88 | 4094.99 2014-06-07 12:07:00 | 4095.85 | 4096.00 | 4093.44 | 4093.55 | 34.52 | 141368.14 | 4094.78 2014-06-07 12:08:00 | 4093.81 | 4094.76 | 4089.97 | 4090.08 | 74.75 | 305922.69 | 4092.56 2014-06-07 12:09:00 | 4090.13 | 4091.79 | 4090.00 | 4090.88 | 33.33 | 136336.48 | 4090.87 2014-06-07 12:10:00 | 4090.50 | 4092.00 | 4089.00 | 4091.00 | 72.43 | 296286.18 | 4090.71 2014-06-07 12:11:00 | 4091.82 | 4091.82 | 4088.00 | 4088.00 | 67.68 | 276831.86 | 4090.61 2014-06-07 12:12:00 | 4088.13 | 4089.03 | 4084.44 | 4084.81 | 51.90 | 212069.28 | 4086.43 2014-06-07 12:13:00 | 4084.29 | 4087.34 | 4084.00 | 4085.98 | 41.75 | 170541.83 | 4084.74 2014-06-07 12:14:00 | 4085.98 | 4088.91 | 4085.00 | 4085.59 | 89.04 | 363809.03 | 4086.09 2014-06-07 12:15:00 | 4085.82 | 4086.83 | 4085.55 | 4085.57 | 18.42 | 75259.61 | 4085.75 2014-06-07 12:16:00 | 4085.57 | 4089.00 | 4085.57 | 4088.20 | 26.45 | 108087.72 | 4086.96 2014-06-07 12:17:00 | 4088.02 | 4090.00 | 4087.11 | 4089.98 | 40.03 | 163658.71 | 4088.71 2014-06-07 12:18:00 | 4089.96 | 4091.04 | 4089.96 | 4090.59 | 52.10 | 213104.61 | 4090.38 2014-06-07 12:19:00 | 4090.59 | 4094.50 | 4090.59 | 4094.50 | 92.28 | 377575.73 | 4091.45 2014-06-07 12:20:00 | 4093.10 | 4098.98 | 4093.00 | 4097.90 | 99.83 | 408957.28 | 4096.74 2014-06-07 12:21:00 | 4097.90 | 4099.00 | 4097.00 | 4098.00 | 132.34 | 542386.54 | 4098.37 2014-06-07 12:22:00 | 4097.99 | 4097.99 | 4095.64 | 4096.61 | 52.69 | 215869.50 | 4096.74 2014-06-07 12:23:00 | 4096.62 | 4098.00 | 4094.98 | 4096.29 | 105.29 | 431344.55 | 4096.77 2014-06-07 12:24:00 | 4097.46 | 4099.60 | 4093.00 | 4096.96 | 134.76 | 552226.66 | 4097.76 2014-06-07 12:25:00 | 4096.30 | 4096.82 | 4093.94 | 4094.93 | 41.33 | 169253.36 | 4094.97 2014-06-07 12:26:00 | 4094.32 | 4094.93 | 4092.02 | 4093.57 | 63.65 | 260547.69 | 4093.57 2014-06-07 12:27:00 | 4093.57 | 4094.00 | 4089.93 | 4092.19 | 48.73 | 199420.89 | 4092.11 2014-06-07 12:28:00 | 4093.54 | 4093.58 | 4090.39 | 4091.04 | 73.50 | 300737.91 | 4091.78 2014-06-07 12:29:00 | 4092.97 | 4093.58 | 4092.77 | 4092.77 | 75.93 | 310786.62 | 4093.18 2014-06-07 12:30:00 | 4092.00 | 4095.79 | 4091.98 | 4095.64 | 68.09 | 278737.80 | 4093.67 2014-06-07 12:31:00 | 4095.61 | 4098.88 | 4095.33 | 4098.88 | 25.76 | 105563.69 | 4097.65 2014-06-07 12:32:00 | 4099.00 | 4100.99 | 4098.95 | 4100.97 | 186.24 | 763557.13 | 4099.86 2014-06-07 12:33:00 | 4100.21 | 4102.04 | 4099.10 | 4099.12 | 94.27 | 386602.42 | 4100.93 2014-06-07 12:34:00 | 4099.12 | 4101.80 | 4098.97 | 4101.12 | 55.55 | 227733.38 | 4099.91 2014-06-07 12:35:00 | 4101.14 | 4102.22 | 4100.00 | 4100.94 | 51.82 | 212503.33 | 4101.19 2014-06-07 12:36:00 | 4100.84 | 4102.00 | 4100.61 | 4101.36 | 41.09 | 168527.65 | 4101.23 2014-06-07 12:37:00 | 4101.36 | 4105.30 | 4101.36 | 4104.72 | 81.55 | 334662.27 | 4103.67 2014-06-07 12:38:00 | 4104.72 | 4106.20 | 4104.70 | 4105.00 | 160.51 | 659008.53 | 4105.72 2014-06-07 12:39:00 | 4104.32 | 4106.20 | 4101.86 | 4105.90 | 98.53 | 404333.96 | 4103.83 2014-06-07 12:40:00 | 4104.90 | 4108.04 | 4104.00 | 4107.51 | 81.25 | 333581.18 | 4105.72 2014-06-07 12:41:00 | 4107.51 | 4107.51 | 4103.30 | 4103.48 | 94.75 | 389004.54 | 4105.59 2014-06-07 12:42:00 | 4103.45 | 4105.85 | 4103.00 | 4103.91 | 59.53 | 244336.85 | 4104.36 2014-06-07 12:43:00 | 4103.91 | 4106.03 | 4103.00 | 4103.83 | 74.45 | 305567.79 | 4104.17 2014-06-07 12:44:00 | 4103.02 | 4103.90 | 4102.19 | 4102.76 | 35.70 | 146480.78 | 4102.99 2014-06-07 12:45:00 | 4102.72 | 4104.00 | 4102.00 | 4102.02 | 71.61 | 293770.35 | 4102.42 2014-06-07 12:46:00 | 4102.02 | 4102.07 | 4098.00 | 4098.91 | 139.16 | 570604.44 | 4100.47 2014-06-07 12:47:00 | 4097.89 | 4101.38 | 4096.00 | 4101.36 | 99.42 | 407444.54 | 4098.05 2014-06-07 12:48:00 | 4101.36 | 4106.97 | 4101.36 | 4106.86 | 94.72 | 388812.58 | 4105.08 2014-06-07 12:49:00 | 4106.84 | 4106.86 | 4102.01 | 4104.04 | 57.62 | 236446.99 | 4103.84 2014-06-07 12:50:00 | 4104.09 | 4106.00 | 4104.09 | 4104.95 | 37.46 | 153759.30 | 4105.06 2014-06-07 12:51:00 | 4104.90 | 4104.90 | 4102.20 | 4102.22 | 29.55 | 121249.75 | 4103.35 2014-06-07 12:52:00 | 4102.21 | 4105.96 | 4102.00 | 4105.90 | 31.24 | 128170.18 | 4102.89 2014-06-07 12:53:00 | 4105.14 | 4105.15 | 4103.15 | 4104.72 | 12.26 | 50329.38 | 4104.50 2014-06-07 12:54:00 | 4103.64 | 4104.41 | 4103.64 | 4103.79 | 27.34 | 112190.44 | 4103.98 2014-06-07 12:55:00 | 4103.00 | 4106.00 | 4102.46 | 4103.04 | 57.88 | 237520.16 | 4103.88 2014-06-07 12:56:00 | 4103.04 | 4103.09 | 4101.59 | 4101.94 | 17.70 | 72603.24 | 4102.57 2014-06-07 12:57:00 | 4101.59 | 4101.59 | 4098.60 | 4098.70 | 35.83 | 146910.75 | 4099.76 2014-06-07 12:58:00 | 4098.70 | 4099.16 | 4098.61 | 4098.71 | 15.49 | 63480.80 | 4098.71 2014-06-07 12:59:00 | 4098.72 | 4098.72 | 4093.00 | 4096.84 | 99.61 | 407989.53 | 4096.07 2014-06-07 13:00:00 | 4096.85 | 4096.85 | 4093.00 | 4093.08 | 61.09 | 250175.21 | 4094.92 2014-06-07 13:01:00 | 4093.08 | 4093.10 | 4088.00 | 4091.11 | 51.13 | 209194.02 | 4091.81 2014-06-07 13:02:00 | 4091.92 | 4094.97 | 4091.00 | 4093.46 | 110.78 | 453303.70 | 4091.85 2014-06-07 13:03:00 | 4094.94 | 4095.06 | 4091.00 | 4093.29 | 67.27 | 275301.80 | 4092.61 2014-06-07 13:04:00 | 4092.00 | 4093.97 | 4090.00 | 4092.95 | 103.20 | 422352.19 | 4092.60 2014-06-07 13:05:00 | 4091.52 | 4091.52 | 4089.04 | 4090.02 | 54.43 | 222627.50 | 4090.16 2014-06-07 13:06:00 | 4090.00 | 4090.00 | 4088.00 | 4088.00 | 56.12 | 229468.47 | 4088.82 2014-06-07 13:07:00 | 4088.00 | 4088.00 | 4082.00 | 4082.63 | 71.35 | 291439.16 | 4084.93 2014-06-07 13:08:00 | 4082.61 | 4084.74 | 4081.20 | 4084.74 | 112.25 | 458253.31 | 4082.54 2014-06-07 13:09:00 | 4083.02 | 4086.96 | 4083.00 | 4085.97 | 62.74 | 256276.71 | 4085.00 2014-06-07 13:10:00 | 4085.97 | 4087.00 | 4083.98 | 4086.90 | 63.46 | 259252.59 | 4085.36 2014-06-07 13:11:00 | 4084.17 | 4086.99 | 4084.17 | 4085.29 | 44.81 | 183071.23 | 4085.32 2014-06-07 13:12:00 | 4085.30 | 4089.96 | 4084.35 | 4087.42 | 94.94 | 388040.76 | 4087.31 2014-06-07 13:13:00 | 4088.00 | 4088.05 | 4086.13 | 4088.05 | 34.03 | 139111.90 | 4087.32 2014-06-07 13:14:00 | 4089.00 | 4090.57 | 4085.05 | 4085.63 | 63.70 | 260458.93 | 4088.71 2014-06-07 13:15:00 | 4085.20 | 4088.70 | 4085.00 | 4086.10 | 120.54 | 492542.92 | 4086.27 2014-06-07 13:16:00 | 4086.67 | 4086.67 | 4084.78 | 4084.78 | 18.93 | 77358.09 | 4085.67 2014-06-07 13:17:00 | 4084.78 | 4085.73 | 4084.00 | 4085.58 | 82.99 | 338992.57 | 4084.69 2014-06-07 13:18:00 | 4086.00 | 4089.37 | 4086.00 | 4088.51 | 15.56 | 63597.48 | 4088.56 2014-06-07 13:19:00 | 4087.40 | 4088.50 | 4086.94 | 4086.97 | 32.00 | 130772.78 | 4087.16 2014-06-07 13:20:00 | 4086.33 | 4087.90 | 4083.10 | 4083.97 | 20.69 | 84542.76 | 4085.97 2014-06-07 13:21:00 | 4083.12 | 4085.17 | 4072.01 | 4075.00 | 163.07 | 665082.09 | 4078.58 2014-06-07 13:22:00 | 4075.00 | 4079.00 | 4074.50 | 4074.50 | 78.06 | 318223.92 | 4076.76 2014-06-07 13:23:00 | 4074.50 | 4074.50 | 4070.11 | 4070.11 | 52.74 | 214767.87 | 4072.28 2014-06-07 13:24:00 | 4070.06 | 4073.83 | 4069.97 | 4070.03 | 116.08 | 472598.00 | 4071.28 2014-06-07 13:25:00 | 4070.62 | 4072.93 | 4045.00 | 4060.03 | 385.47 | 1564617.34 | 4058.98 2014-06-07 13:26:00 | 4060.04 | 4068.88 | 4059.33 | 4068.88 | 169.35 | 687775.92 | 4061.22 2014-06-07 13:27:00 | 4065.20 | 4072.91 | 4062.00 | 4068.90 | 97.07 | 394818.31 | 4067.23 2014-06-07 13:28:00 | 4068.88 | 4070.00 | 4066.30 | 4067.05 | 153.22 | 623349.98 | 4068.28 2014-06-07 13:29:00 | 4067.07 | 4068.55 | 4063.10 | 4063.30 | 94.83 | 385593.70 | 4066.37 2014-06-07 13:30:00 | 4064.84 | 4065.01 | 4060.00 | 4063.31 | 122.99 | 499636.85 | 4062.39 2014-06-07 13:31:00 | 4063.41 | 4067.00 | 4060.00 | 4066.82 | 101.19 | 411035.63 | 4062.22 2014-06-07 13:32:00 | 4066.06 | 4073.85 | 4066.04 | 4073.00 | 88.58 | 360621.29 | 4071.32 2014-06-07 13:33:00 | 4073.00 | 4073.80 | 4070.07 | 4070.07 | 98.28 | 400257.01 | 4072.45 2014-06-07 13:34:00 | 4070.00 | 4071.95 | 4067.75 | 4070.47 | 55.02 | 223906.38 | 4069.47 2014-06-07 13:35:00 | 4071.00 | 4073.96 | 4069.98 | 4073.08 | 55.51 | 226027.08 | 4071.61 2014-06-07 13:36:00 | 4073.08 | 4073.79 | 4070.02 | 4070.82 | 76.65 | 312135.27 | 4072.21 2014-06-07 13:37:00 | 4070.02 | 4072.00 | 4068.00 | 4068.97 | 92.57 | 376765.68 | 4070.02 2014-06-07 13:38:00 | 4068.97 | 4069.99 | 4068.00 | 4068.08 | 50.32 | 204753.64 | 4068.87 2014-06-07 13:39:00 | 4068.08 | 4071.00 | 4068.08 | 4071.00 | 85.27 | 347008.02 | 4069.62 2014-06-07 13:40:00 | 4071.98 | 4072.07 | 4069.03 | 4070.00 | 113.75 | 462975.72 | 4070.26 2014-06-07 13:41:00 | 4070.07 | 4077.00 | 4070.07 | 4075.98 | 118.64 | 483342.75 | 4074.06 2014-06-07 13:42:00 | 4076.00 | 4077.05 | 4072.98 | 4073.50 | 79.76 | 325004.84 | 4074.94 2014-06-07 13:43:00 | 4072.96 | 4073.00 | 4071.98 | 4072.64 | 25.94 | 105648.61 | 4072.49 2014-06-07 13:44:00 | 4072.64 | 4072.66 | 4068.24 | 4068.24 | 52.10 | 212061.17 | 4070.04 2014-06-07 13:45:00 | 4068.24 | 4072.98 | 4068.02 | 4072.00 | 33.59 | 136700.19 | 4069.43 2014-06-07 13:46:00 | 4071.99 | 4072.00 | 4071.03 | 4072.00 | 38.98 | 158702.94 | 4071.50 2014-06-07 13:47:00 | 4071.75 | 4075.78 | 4071.75 | 4075.74 | 102.55 | 417796.62 | 4074.04 2014-06-07 13:48:00 | 4075.74 | 4076.94 | 4074.38 | 4074.84 | 27.12 | 110544.90 | 4075.84 2014-06-07 13:49:00 | 4074.02 | 4074.58 | 4073.96 | 4074.04 | 11.98 | 48819.93 | 4074.10 2014-06-07 13:50:00 | 4074.56 | 4074.58 | 4072.94 | 4072.96 | 27.91 | 113684.01 | 4073.24 2014-06-07 13:51:00 | 4073.97 | 4074.84 | 4072.14 | 4073.63 | 42.81 | 174391.05 | 4073.89 2014-06-07 13:52:00 | 4073.57 | 4075.00 | 4071.95 | 4072.37 | 80.45 | 327689.80 | 4073.16 2014-06-07 13:53:00 | 4072.40 | 4073.30 | 4070.96 | 4070.96 | 27.79 | 113156.99 | 4072.30 2014-06-07 13:54:00 | 4070.94 | 4071.97 | 4070.00 | 4071.03 | 87.33 | 355503.82 | 4070.90 2014-06-07 13:55:00 | 4071.03 | 4077.71 | 4071.03 | 4076.29 | 45.41 | 185044.21 | 4075.33 2014-06-07 13:56:00 | 4075.42 | 4080.00 | 4073.00 | 4076.93 | 51.59 | 210272.90 | 4075.85 2014-06-07 13:57:00 | 4075.46 | 4076.90 | 4073.52 | 4075.00 | 34.25 | 139567.90 | 4075.21 2014-06-07 13:58:00 | 4075.04 | 4077.15 | 4074.80 | 4074.80 | 69.80 | 284470.50 | 4075.57 2014-06-07 13:59:00 | 4074.80 | 4074.82 | 4073.56 | 4073.94 | 22.06 | 89892.02 | 4074.15 2014-06-07 14:00:00 | 4073.56 | 4074.97 | 4073.56 | 4074.24 | 62.40 | 254197.87 | 4073.81 2014-06-07 14:01:00 | 4074.97 | 4076.80 | 4074.97 | 4075.86 | 37.88 | 154380.44 | 4075.62 2014-06-07 14:02:00 | 4075.31 | 4075.48 | 4074.08 | 4074.18 | 17.59 | 71660.79 | 4075.11 2014-06-07 14:03:00 | 4074.34 | 4074.54 | 4074.03 | 4074.23 | 4.87 | 19821.50 | 4074.31 2014-06-07 14:04:00 | 4074.18 | 4075.00 | 4074.00 | 4075.00 | 46.52 | 189541.04 | 4074.14 2014-06-07 14:05:00 | 4075.00 | 4077.72 | 4075.00 | 4076.88 | 29.37 | 119715.24 | 4076.11 2014-06-07 14:06:00 | 4076.88 | 4078.59 | 4075.97 | 4077.00 | 42.41 | 172892.95 | 4076.99 2014-06-07 14:07:00 | 4076.96 | 4079.09 | 4076.12 | 4079.00 | 49.85 | 203288.20 | 4077.75 2014-06-07 14:08:00 | 4079.00 | 4085.02 | 4079.00 | 4085.00 | 136.02 | 555278.80 | 4082.30 2014-06-07 14:09:00 | 4084.73 | 4086.03 | 4079.00 | 4085.02 | 102.62 | 419231.16 | 4085.16 2014-06-07 14:10:00 | 4085.02 | 4086.03 | 4083.15 | 4084.00 | 104.25 | 425824.40 | 4084.69 2014-06-07 14:11:00 | 4083.96 | 4083.96 | 4080.00 | 4080.09 | 61.91 | 252622.75 | 4080.35 2014-06-07 14:12:00 | 4080.09 | 4080.09 | 4078.03 | 4078.51 | 6.36 | 25949.08 | 4079.40 2014-06-07 14:13:00 | 4078.48 | 4083.54 | 4078.13 | 4081.65 | 73.19 | 298642.45 | 4080.48 2014-06-07 14:14:00 | 4081.00 | 4082.24 | 4080.44 | 4081.18 | 29.77 | 121506.87 | 4081.52 2014-06-07 14:15:00 | 4081.17 | 4081.17 | 4078.52 | 4078.65 | 42.16 | 172014.08 | 4080.32 2014-06-07 14:16:00 | 4079.96 | 4079.98 | 4078.00 | 4078.00 | 9.75 | 39772.02 | 4078.76 2014-06-07 14:17:00 | 4077.92 | 4077.92 | 4076.00 | 4076.48 | 11.22 | 45727.33 | 4076.97 2014-06-07 14:18:00 | 4076.20 | 4079.06 | 4075.94 | 4077.72 | 53.99 | 220118.57 | 4077.10 2014-06-07 14:19:00 | 4077.84 | 4079.09 | 4076.80 | 4077.53 | 36.55 | 149030.89 | 4078.01 2014-06-07 14:20:00 | 4078.87 | 4078.98 | 4077.00 | 4077.14 | 24.90 | 101537.58 | 4078.14 2014-06-07 14:21:00 | 4078.70 | 4078.97 | 4076.50 | 4076.67 | 33.66 | 137265.30 | 4077.87 2014-06-07 14:22:00 | 4076.66 | 4076.66 | 4074.00 | 4074.00 | 52.20 | 212738.85 | 4075.14 2014-06-07 14:23:00 | 4074.00 | 4074.44 | 4073.00 | 4074.29 | 77.96 | 317601.47 | 4073.69 2014-06-07 14:24:00 | 4073.13 | 4074.00 | 4072.14 | 4072.96 | 51.38 | 209293.09 | 4073.12 2014-06-07 14:25:00 | 4073.00 | 4073.22 | 4072.71 | 4073.22 | 5.16 | 21021.43 | 4073.13 2014-06-07 14:26:00 | 4073.22 | 4076.00 | 4073.20 | 4075.00 | 50.87 | 207306.27 | 4074.90 2014-06-07 14:27:00 | 4075.87 | 4076.93 | 4073.12 | 4073.12 | 21.57 | 87886.07 | 4075.21 2014-06-07 14:28:00 | 4074.38 | 4075.00 | 4073.54 | 4074.96 | 10.57 | 43047.01 | 4074.49 2014-06-07 14:29:00 | 4074.96 | 4076.32 | 4074.55 | 4075.89 | 16.61 | 67678.10 | 4075.03 2014-06-07 14:30:00 | 4075.30 | 4075.30 | 4075.00 | 4075.00 | 14.16 | 57702.09 | 4075.01 2014-06-07 14:31:00 | 4074.77 | 4074.79 | 4073.34 | 4074.37 | 30.02 | 122299.70 | 4073.67 2014-06-07 14:32:00 | 4074.35 | 4074.37 | 4073.34 | 4073.74 | 4.12 | 16784.56 | 4073.92 2014-06-07 14:33:00 | 4073.74 | 4075.46 | 4072.98 | 4072.98 | 18.45 | 75152.60 | 4074.19 2014-06-07 14:34:00 | 4072.96 | 4073.57 | 4072.69 | 4073.57 | 5.65 | 22995.40 | 4072.87 2014-06-07 14:35:00 | 4073.46 | 4073.80 | 4073.00 | 4073.51 | 15.86 | 64605.30 | 4073.47 2014-06-07 14:36:00 | 4073.51 | 4075.00 | 4070.00 | 4073.74 | 28.33 | 115423.66 | 4073.82 2014-06-07 14:37:00 | 4073.68 | 4074.46 | 4073.68 | 4074.06 | 12.61 | 51382.89 | 4074.45 2014-06-07 14:38:00 | 4074.19 | 4074.65 | 4074.00 | 4074.00 | 17.74 | 72277.95 | 4074.06 2014-06-07 14:39:00 | 4074.00 | 4074.00 | 4070.12 | 4074.00 | 20.26 | 82519.41 | 4073.02 2014-06-07 14:40:00 | 4073.44 | 4074.94 | 4073.34 | 4074.33 | 8.33 | 33937.13 | 4074.09 2014-06-07 14:41:00 | 4074.64 | 4074.64 | 4073.82 | 4074.50 | 7.46 | 30402.41 | 4074.30 2014-06-07 14:42:00 | 4074.50 | 4077.08 | 4074.31 | 4076.99 | 32.75 | 133487.60 | 4075.71 2014-06-07 14:43:00 | 4076.79 | 4078.00 | 4073.00 | 4077.07 | 30.68 | 125042.39 | 4076.23 2014-06-07 14:44:00 | 4077.05 | 4077.97 | 4075.99 | 4075.99 | 12.88 | 52528.28 | 4077.02 2014-06-07 14:45:00 | 4076.87 | 4077.05 | 4075.80 | 4077.00 | 11.57 | 47163.77 | 4076.03 2014-06-07 14:46:00 | 4076.97 | 4076.97 | 4075.30 | 4076.86 | 27.96 | 113974.18 | 4076.33 2014-06-07 14:47:00 | 4076.17 | 4076.17 | 4075.08 | 4075.08 | 8.19 | 33374.30 | 4076.00 2014-06-07 14:48:00 | 4075.08 | 4075.08 | 4073.19 | 4074.77 | 19.36 | 78870.91 | 4074.33 2014-06-07 14:49:00 | 4075.00 | 4077.00 | 4074.83 | 4076.01 | 10.72 | 43703.07 | 4075.26 2014-06-07 14:50:00 | 4076.02 | 4076.02 | 4074.77 | 4075.17 | 12.98 | 52913.78 | 4075.31 2014-06-07 14:51:00 | 4074.55 | 4075.00 | 4073.01 | 4073.01 | 16.61 | 67677.87 | 4074.03 2014-06-07 14:52:00 | 4073.80 | 4075.00 | 4073.79 | 4074.29 | 11.96 | 48728.19 | 4073.92 2014-06-07 14:53:00 | 4073.87 | 4075.00 | 4073.00 | 4074.09 | 60.79 | 247624.08 | 4073.57 2014-06-07 14:54:00 | 4073.33 | 4073.33 | 4071.98 | 4072.02 | 37.52 | 152791.21 | 4072.80 2014-06-07 14:55:00 | 4072.96 | 4073.00 | 4072.96 | 4073.00 | 10.64 | 43348.73 | 4072.98 2014-06-07 14:56:00 | 4073.03 | 4073.05 | 4073.03 | 4073.03 | 1.96 | 7999.44 | 4073.03 2014-06-07 14:57:00 | 4073.23 | 4073.23 | 4071.62 | 4072.30 | 9.53 | 38798.20 | 4072.45 2014-06-07 14:58:00 | 4072.22 | 4072.86 | 4071.24 | 4071.34 | 18.37 | 74801.02 | 4071.91 2014-06-07 14:59:00 | 4071.36 | 4072.11 | 4071.13 | 4071.13 | 8.08 | 32891.07 | 4071.69 2014-06-07 15:00:00 | 4071.12 | 4071.45 | 4070.00 | 4070.32 | 79.69 | 324381.28 | 4070.44 2014-06-07 15:01:00 | 4070.02 | 4071.88 | 4070.00 | 4070.00 | 44.74 | 182139.59 | 4070.70 2014-06-07 15:02:00 | 4070.01 | 4070.90 | 4070.01 | 4070.07 | 9.04 | 36787.03 | 4070.26 2014-06-07 15:03:00 | 4070.07 | 4072.00 | 4070.07 | 4071.03 | 9.47 | 38542.18 | 4070.35 2014-06-07 15:04:00 | 4071.03 | 4071.11 | 4070.22 | 4070.22 | 19.87 | 80891.06 | 4071.01 2014-06-07 15:05:00 | 4071.09 | 4072.02 | 4070.28 | 4072.00 | 26.18 | 106563.64 | 4071.20 2014-06-07 15:06:00 | 4071.02 | 4074.00 | 4071.02 | 4073.00 | 18.22 | 74203.31 | 4073.30 2014-06-07 15:07:00 | 4073.00 | 4073.00 | 4072.48 | 4072.99 | 9.12 | 37158.45 | 4072.60 2014-06-07 15:08:00 | 4073.00 | 4075.00 | 4072.99 | 4073.26 | 6.77 | 27566.16 | 4073.62 2014-06-07 15:09:00 | 4073.30 | 4073.50 | 4072.98 | 4073.48 | 5.36 | 21816.82 | 4073.34 2014-06-07 15:10:00 | 4073.47 | 4073.47 | 4072.97 | 4072.97 | 1.90 | 7726.98 | 4073.26 2014-06-07 15:11:00 | 4072.98 | 4074.50 | 4072.27 | 4072.74 | 8.63 | 35172.82 | 4073.76 2014-06-07 15:12:00 | 4072.76 | 4074.92 | 4072.76 | 4073.78 | 40.47 | 164901.73 | 4074.46 2014-06-07 15:13:00 | 4073.78 | 4074.93 | 4073.56 | 4073.56 | 6.07 | 24733.19 | 4073.99 2014-06-07 15:14:00 | 4073.54 | 4073.65 | 4073.00 | 4073.03 | 15.91 | 64810.54 | 4073.32 2014-06-07 15:15:00 | 4073.05 | 4073.05 | 4073.02 | 4073.05 | 3.15 | 12825.99 | 4073.04 2014-06-07 15:16:00 | 4073.03 | 4073.03 | 4073.03 | 4073.03 | 7.10 | 28918.51 | 4073.03 2014-06-07 15:17:00 | 4073.03 | 4073.03 | 4073.00 | 4073.00 | 3.59 | 14609.90 | 4073.01 2014-06-07 15:18:00 | 4073.02 | 4073.97 | 4073.00 | 4073.39 | 6.95 | 28309.86 | 4073.36 2014-06-07 15:19:00 | 4073.39 | 4073.39 | 4073.04 | 4073.05 | 1.74 | 7095.63 | 4073.26 2014-06-07 15:20:00 | 4073.05 | 4073.05 | 4073.00 | 4073.02 | 5.99 | 24389.25 | 4073.02 2014-06-07 15:21:00 | 4073.02 | 4073.02 | 4072.04 | 4072.04 | 6.91 | 28143.22 | 4072.83 2014-06-07 15:22:00 | 4072.52 | 4072.66 | 4072.02 | 4072.02 | 4.45 | 18113.01 | 4072.17 2014-06-07 15:23:00 | 4072.02 | 4072.02 | 4071.02 | 4071.02 | 6.97 | 28392.44 | 4071.77 2014-06-07 15:24:00 | 4071.86 | 4071.98 | 4071.04 | 4071.12 | 5.87 | 23915.62 | 4071.44 2014-06-07 15:25:00 | 4071.12 | 4071.98 | 4071.12 | 4071.98 | 1.75 | 7117.42 | 4071.75 2014-06-07 15:26:00 | 4071.98 | 4074.00 | 4071.98 | 4072.10 | 10.35 | 42145.89 | 4072.07 2014-06-07 15:27:00 | 4072.07 | 4072.58 | 4072.07 | 4072.58 | 7.76 | 31603.73 | 4072.12 2014-06-07 15:28:00 | 4072.27 | 4074.00 | 4072.27 | 4074.00 | 5.43 | 22129.95 | 4073.25 2014-06-07 15:29:00 | 4073.04 | 4074.60 | 4073.04 | 4074.29 | 15.62 | 63628.00 | 4073.76 2014-06-07 15:30:00 | 4074.29 | 4075.00 | 4073.14 | 4075.00 | 35.91 | 146297.57 | 4074.12 2014-06-07 15:31:00 | 4073.90 | 4075.00 | 4073.44 | 4074.87 | 24.51 | 99885.00 | 4074.78 2014-06-07 15:32:00 | 4074.98 | 4076.00 | 4074.98 | 4075.98 | 22.35 | 91083.36 | 4075.32 2014-06-07 15:33:00 | 4075.98 | 4077.46 | 4075.98 | 4077.46 | 8.62 | 35155.30 | 4076.92 2014-06-07 15:34:00 | 4078.15 | 4078.43 | 4077.18 | 4077.18 | 21.48 | 87590.35 | 4077.76 2014-06-07 15:35:00 | 4077.18 | 4077.18 | 4073.09 | 4075.41 | 10.43 | 42486.59 | 4075.06 2014-06-07 15:36:00 | 4076.13 | 4077.92 | 4075.93 | 4077.00 | 27.72 | 112987.78 | 4076.63 2014-06-07 15:37:00 | 4077.68 | 4077.68 | 4075.84 | 4076.00 | 6.34 | 25841.25 | 4076.55 2014-06-07 15:38:00 | 4075.58 | 4076.98 | 4075.07 | 4076.98 | 18.39 | 74942.78 | 4075.63 2014-06-07 15:39:00 | 4076.93 | 4076.95 | 4075.98 | 4075.98 | 24.11 | 98290.75 | 4076.76 2014-06-07 15:40:00 | 4076.92 | 4076.95 | 4076.08 | 4076.10 | 3.35 | 13663.19 | 4076.13 2014-06-07 15:41:00 | 4076.10 | 4076.42 | 4075.68 | 4075.68 | 6.14 | 25035.63 | 4076.14 2014-06-07 15:42:00 | 4076.00 | 4076.00 | 4071.88 | 4075.49 | 29.84 | 121574.69 | 4074.49 2014-06-07 15:43:00 | 4075.49 | 4076.00 | 4072.65 | 4074.97 | 44.44 | 181042.06 | 4074.04 2014-06-07 15:44:00 | 4073.73 | 4074.48 | 4073.52 | 4073.90 | 12.43 | 50642.02 | 4073.85 2014-06-07 15:45:00 | 4073.65 | 4073.72 | 4073.53 | 4073.60 | 14.14 | 57589.20 | 4073.65 2014-06-07 15:46:00 | 4073.77 | 4074.50 | 4073.59 | 4074.50 | 6.07 | 24733.39 | 4074.02 2014-06-07 15:47:00 | 4074.52 | 4075.03 | 4074.48 | 4074.97 | 8.56 | 34887.39 | 4074.68 2014-06-07 15:48:00 | 4074.85 | 4074.85 | 4074.79 | 4074.81 | 2.67 | 10883.83 | 4074.82 2014-06-07 15:49:00 | 4074.81 | 4074.83 | 4074.81 | 4074.83 | 4.13 | 16808.62 | 4074.82 2014-06-07 15:50:00 | 4074.83 | 4075.00 | 4074.02 | 4075.00 | 3.79 | 15423.25 | 4074.84 2014-06-07 15:51:00 | 4075.00 | 4075.48 | 4075.00 | 4075.48 | 4.68 | 19059.33 | 4075.12 2014-06-07 15:52:00 | 4076.00 | 4076.00 | 4076.00 | 4076.00 | 1.08 | 4402.08 | 4076.00 2014-06-07 15:53:00 | 4075.14 | 4076.96 | 4075.12 | 4076.10 | 4.11 | 16746.22 | 4076.49 2014-06-07 15:54:00 | 4076.10 | 4077.00 | 4075.59 | 4076.06 | 11.41 | 46516.09 | 4076.43 2014-06-07 15:55:00 | 4076.06 | 4076.06 | 4076.04 | 4076.04 | 4.60 | 18729.43 | 4076.05 2014-06-07 15:56:00 | 4076.04 | 4076.04 | 4076.02 | 4076.02 | 0.98 | 3974.13 | 4076.03 2014-06-07 15:57:00 | 4076.04 | 4076.62 | 4075.05 | 4075.67 | 40.02 | 163099.62 | 4075.96 2014-06-07 15:58:00 | 4075.00 | 4075.00 | 4074.00 | 4074.01 | 0.55 | 2257.30 | 4074.55 2014-06-07 15:59:00 | 4073.56 | 4074.06 | 4072.70 | 4073.94 | 5.64 | 22967.70 | 4073.73 2014-06-07 16:00:00 | 4073.94 | 4077.00 | 4073.94 | 4074.74 | 16.58 | 67581.50 | 4075.10 2014-06-07 16:01:00 | 4074.89 | 4075.87 | 4074.65 | 4074.65 | 9.31 | 37926.71 | 4075.07 2014-06-07 16:02:00 | 4074.96 | 4075.90 | 4074.86 | 4074.89 | 39.40 | 160569.22 | 4075.26 2014-06-07 16:03:00 | 4074.93 | 4075.03 | 4074.93 | 4075.01 | 1.67 | 6797.11 | 4075.00 2014-06-07 16:04:00 | 4075.07 | 4075.07 | 4074.81 | 4074.82 | 3.77 | 15346.43 | 4074.99 2014-06-07 16:05:00 | 4074.00 | 4074.00 | 4072.58 | 4072.58 | 1.37 | 5588.37 | 4073.15 2014-06-07 16:06:00 | 4072.57 | 4073.70 | 4071.89 | 4072.47 | 40.33 | 164237.34 | 4072.34 2014-06-07 16:07:00 | 4072.47 | 4072.50 | 4071.88 | 4071.90 | 14.91 | 60704.32 | 4072.20 2014-06-07 16:08:00 | 4071.90 | 4071.90 | 4071.48 | 4071.48 | 23.17 | 94346.55 | 4071.75 2014-06-07 16:09:00 | 4071.48 | 4071.48 | 4066.10 | 4068.01 | 95.23 | 387570.05 | 4069.75 2014-06-07 16:10:00 | 4068.01 | 4069.90 | 4066.67 | 4066.77 | 16.55 | 67310.37 | 4068.32 2014-06-07 16:11:00 | 4066.80 | 4068.88 | 4065.00 | 4065.92 | 38.60 | 156937.30 | 4066.05 2014-06-07 16:12:00 | 4067.85 | 4067.98 | 4065.89 | 4067.76 | 15.76 | 64100.16 | 4067.01 2014-06-07 16:13:00 | 4067.76 | 4069.06 | 4067.76 | 4069.04 | 10.95 | 44564.66 | 4068.72 2014-06-07 16:14:00 | 4069.90 | 4070.53 | 4067.76 | 4070.00 | 22.02 | 89621.94 | 4069.84 2014-06-07 16:15:00 | 4070.05 | 4070.17 | 4070.00 | 4070.12 | 7.71 | 31392.96 | 4070.14 2014-06-07 16:16:00 | 4070.12 | 4070.12 | 4067.76 | 4067.81 | 11.40 | 46389.17 | 4068.15 2014-06-07 16:17:00 | 4068.09 | 4068.75 | 4068.09 | 4068.75 | 2.61 | 10626.94 | 4068.51 2014-06-07 16:18:00 | 4067.94 | 4069.20 | 4067.94 | 4069.20 | 8.23 | 33486.26 | 4068.31 2014-06-07 16:19:00 | 4069.11 | 4069.22 | 4068.28 | 4069.22 | 13.02 | 52982.82 | 4068.72 2014-06-07 16:20:00 | 4068.40 | 4070.00 | 4068.23 | 4068.86 | 22.72 | 92445.59 | 4068.55 2014-06-07 16:21:00 | 4069.80 | 4070.00 | 4069.00 | 4070.00 | 3.11 | 12664.47 | 4069.56 2014-06-07 16:22:00 | 4070.00 | 4071.00 | 4070.00 | 4070.97 | 4.49 | 18270.83 | 4070.13 2014-06-07 16:23:00 | 4070.04 | 4070.97 | 4070.04 | 4070.97 | 1.45 | 5917.85 | 4070.05 2014-06-07 16:24:00 | 4070.99 | 4071.06 | 4070.99 | 4071.06 | 2.70 | 10983.63 | 4071.03 2014-06-07 16:25:00 | 4071.96 | 4073.14 | 4071.84 | 4072.97 | 45.87 | 186821.13 | 4072.48 2014-06-07 16:26:00 | 4072.97 | 4073.85 | 4072.97 | 4073.49 | 3.30 | 13442.23 | 4073.40 2014-06-07 16:27:00 | 4073.49 | 4073.99 | 4073.45 | 4073.98 | 5.78 | 23561.00 | 4073.48 2014-06-07 16:28:00 | 4073.53 | 4074.09 | 4073.40 | 4073.99 | 12.75 | 51949.85 | 4073.54 2014-06-07 16:29:00 | 4073.91 | 4073.95 | 4073.13 | 4073.13 | 6.71 | 27327.09 | 4073.81 2014-06-07 16:30:00 | 4073.98 | 4074.19 | 4073.76 | 4074.19 | 9.29 | 37858.99 | 4073.93 2014-06-07 16:31:00 | 4074.49 | 4075.10 | 4074.49 | 4074.61 | 5.17 | 21075.69 | 4074.96 2014-06-07 16:32:00 | 4075.01 | 4075.03 | 4074.61 | 4075.02 | 11.33 | 46156.41 | 4074.90 2014-06-07 16:33:00 | 4075.04 | 4075.14 | 4074.06 | 4074.06 | 5.13 | 20921.28 | 4075.05 2014-06-07 16:34:00 | 4074.53 | 4077.00 | 4074.53 | 4076.67 | 34.92 | 142351.59 | 4076.04 2014-06-07 16:35:00 | 4077.00 | 4078.06 | 4076.67 | 4078.06 | 42.02 | 171356.98 | 4077.60 2014-06-07 16:36:00 | 4078.06 | 4078.08 | 4075.05 | 4075.32 | 15.52 | 63247.98 | 4076.31 2014-06-07 16:37:00 | 4075.11 | 4077.70 | 4075.11 | 4077.70 | 13.87 | 56534.33 | 4076.60 2014-06-07 16:38:00 | 4077.70 | 4077.70 | 4075.31 | 4076.85 | 10.60 | 43197.66 | 4077.17 2014-06-07 16:39:00 | 4075.76 | 4076.76 | 4075.26 | 4075.50 | 14.41 | 58742.07 | 4075.91 2014-06-07 16:40:00 | 4076.49 | 4076.49 | 4075.63 | 4075.63 | 9.40 | 38315.83 | 4076.15 2014-06-07 16:41:00 | 4075.63 | 4077.65 | 4075.62 | 4077.65 | 34.33 | 139939.63 | 4076.43 2014-06-07 16:42:00 | 4076.98 | 4077.77 | 4073.12 | 4073.12 | 3.86 | 15716.71 | 4076.97 2014-06-07 16:43:00 | 4073.76 | 4076.78 | 4073.54 | 4074.64 | 24.06 | 98036.83 | 4075.02 2014-06-07 16:44:00 | 4075.91 | 4075.91 | 4075.00 | 4075.70 | 6.21 | 25318.28 | 4075.05 2014-06-07 16:45:00 | 4076.93 | 4077.80 | 4075.50 | 4076.98 | 22.63 | 92240.89 | 4076.77 2014-06-07 16:46:00 | 4076.83 | 4076.98 | 4076.58 | 4076.72 | 5.01 | 20436.57 | 4076.71 2014-06-07 16:47:00 | 4076.70 | 4076.70 | 4075.00 | 4076.36 | 44.33 | 180677.86 | 4075.47 2014-06-07 16:48:00 | 4075.02 | 4075.91 | 4075.00 | 4075.00 | 7.96 | 32449.25 | 4075.00 2014-06-07 16:49:00 | 4075.00 | 4075.31 | 4073.52 | 4074.12 | 21.76 | 88651.07 | 4074.23 2014-06-07 16:50:00 | 4074.02 | 4075.02 | 4074.02 | 4074.56 | 15.51 | 63199.68 | 4074.51 2014-06-07 16:51:00 | 4075.81 | 4075.91 | 4075.02 | 4075.02 | 9.82 | 40009.35 | 4075.52 2014-06-07 16:52:00 | 4075.00 | 4075.40 | 4072.16 | 4072.16 | 7.45 | 30362.28 | 4074.38 2014-06-07 16:53:00 | 4074.96 | 4074.98 | 4074.45 | 4074.82 | 21.45 | 87401.80 | 4074.49 2014-06-07 16:54:00 | 4074.37 | 4074.37 | 4073.38 | 4073.52 | 17.11 | 69695.16 | 4073.60 2014-06-07 16:55:00 | 4074.01 | 4074.01 | 4073.88 | 4073.88 | 0.28 | 1144.78 | 4073.94 2014-06-07 16:56:00 | 4074.07 | 4074.88 | 4073.81 | 4074.88 | 15.21 | 61974.02 | 4074.29 2014-06-07 16:57:00 | 4074.88 | 4074.88 | 4073.50 | 4074.88 | 1.64 | 6690.17 | 4074.40 2014-06-07 16:58:00 | 4074.19 | 4074.88 | 4073.93 | 4074.88 | 23.49 | 95677.18 | 4073.97 2014-06-07 16:59:00 | 4073.56 | 4074.50 | 4073.56 | 4074.50 | 0.84 | 3422.48 | 4074.39 2014-06-07 17:00:00 | 4074.50 | 4074.89 | 4074.50 | 4074.89 | 0.44 | 1780.66 | 4074.73 2014-06-07 17:01:00 | 4074.89 | 4074.89 | 4073.56 | 4073.96 | 14.34 | 58398.37 | 4073.83 2014-06-07 17:02:00 | 4074.00 | 4074.00 | 4073.60 | 4073.60 | 1.59 | 6481.54 | 4073.88 2014-06-07 17:03:00 | 4074.00 | 4074.00 | 4071.26 | 4071.29 | 17.28 | 70365.80 | 4072.80 2014-06-07 17:04:00 | 4072.99 | 4073.40 | 4072.05 | 4072.09 | 6.01 | 24462.47 | 4072.33 2014-06-07 17:05:00 | 4072.09 | 4072.80 | 4072.07 | 4072.80 | 13.15 | 53536.65 | 4072.47 2014-06-07 17:06:00 | 4072.50 | 4072.50 | 4072.20 | 4072.20 | 4.61 | 18769.61 | 4072.38 2014-06-07 17:07:00 | 4072.20 | 4072.33 | 4071.90 | 4071.90 | 0.87 | 3522.47 | 4072.22 2014-06-07 17:08:00 | 4071.90 | 4071.90 | 4071.87 | 4071.87 | 0.96 | 3909.01 | 4071.88 2014-06-07 17:09:00 | 4071.11 | 4072.10 | 4070.96 | 4072.10 | 8.76 | 35653.23 | 4071.40 2014-06-07 17:10:00 | 4072.10 | 4072.21 | 4072.10 | 4072.19 | 3.16 | 12851.75 | 4072.16 2014-06-07 17:11:00 | 4073.00 | 4073.00 | 4073.00 | 4073.00 | 0.03 | 105.90 | 4073.00 2014-06-07 17:12:00 | 4073.00 | 4073.00 | 4070.00 | 4073.00 | 12.70 | 51695.39 | 4072.11 2014-06-07 17:13:00 | 4073.00 | 4075.03 | 4073.00 | 4074.54 | 12.70 | 51743.11 | 4073.62 2014-06-07 17:14:00 | 4074.63 | 4075.84 | 4074.63 | 4075.68 | 12.34 | 50273.89 | 4075.38 2014-06-07 17:15:00 | 4075.27 | 4076.03 | 4075.27 | 4075.64 | 10.61 | 43255.52 | 4075.71 2014-06-07 17:16:00 | 4073.11 | 4075.00 | 4073.09 | 4074.99 | 12.43 | 50644.82 | 4074.73 2014-06-07 17:17:00 | 4075.04 | 4075.10 | 4074.97 | 4074.97 | 2.18 | 8875.43 | 4075.03 2014-06-07 17:18:00 | 4074.97 | 4074.97 | 4074.97 | 4074.97 | 4.15 | 16902.98 | 4074.97 2014-06-07 17:19:00 | 4074.27 | 4074.84 | 4074.09 | 4074.71 | 1.71 | 6951.28 | 4074.61 2014-06-07 17:20:00 | 4074.65 | 4075.17 | 4074.53 | 4074.55 | 6.90 | 28103.19 | 4074.70 2014-06-07 17:21:00 | 4074.66 | 4074.66 | 4074.66 | 4074.66 | 0.17 | 696.77 | 4074.66 2014-06-07 17:22:00 | 4074.29 | 4074.75 | 4074.29 | 4074.30 | 30.00 | 122231.50 | 4074.52 2014-06-07 17:23:00 | . | . | . | . | . | . | . 2014-06-07 17:24:00 | 4075.47 | 4076.96 | 4075.35 | 4075.39 | 4.84 | 19740.31 | 4076.05 2014-06-07 17:25:00 | 4075.10 | 4076.84 | 4074.03 | 4076.84 | 9.10 | 37111.65 | 4076.41 2014-06-07 17:26:00 | 4074.95 | 4076.18 | 4074.95 | 4075.69 | 6.08 | 24759.67 | 4075.67 2014-06-07 17:27:00 | 4074.55 | 4075.05 | 4074.55 | 4075.05 | 0.09 | 366.75 | 4074.99 2014-06-07 17:28:00 | 4075.31 | 4075.31 | 4074.76 | 4074.76 | 2.42 | 9861.60 | 4075.04 2014-06-07 17:29:00 | 4074.03 | 4075.17 | 4074.03 | 4074.81 | 6.79 | 27667.82 | 4074.79 2014-06-07 17:30:00 | 4074.41 | 4074.41 | 4074.25 | 4074.25 | 1.60 | 6498.45 | 4074.27 2014-06-07 17:31:00 | 4074.00 | 4074.00 | 4073.00 | 4073.00 | 0.18 | 733.28 | 4073.76 2014-06-07 17:32:00 | 4074.33 | 4074.82 | 4073.68 | 4073.68 | 14.08 | 57341.00 | 4073.96 2014-06-07 17:33:00 | 4074.96 | 4074.96 | 4074.17 | 4074.17 | 10.93 | 44515.71 | 4074.29 2014-06-07 17:34:00 | 4074.96 | 4074.98 | 4073.98 | 4074.02 | 1.94 | 7908.63 | 4074.51 2014-06-07 17:35:00 | 4074.02 | 4075.00 | 4074.02 | 4075.00 | 1.02 | 4160.40 | 4074.83 2014-06-07 17:36:00 | 4075.00 | 4075.00 | 4075.00 | 4075.00 | 0.24 | 994.30 | 4075.00 2014-06-07 17:37:00 | 4075.00 | 4075.00 | 4072.55 | 4073.38 | 6.65 | 27077.87 | 4073.70 2014-06-07 17:38:00 | 4073.39 | 4073.66 | 4072.02 | 4073.66 | 6.35 | 25876.32 | 4072.45 2014-06-07 17:39:00 | 4073.59 | 4076.95 | 4073.59 | 4076.23 | 4.32 | 17613.84 | 4075.39 2014-06-07 17:40:00 | 4076.25 | 4076.95 | 4076.25 | 4076.50 | 1.06 | 4325.23 | 4076.56 2014-06-07 17:41:00 | 4076.50 | 4076.50 | 4076.50 | 4076.50 | 0.12 | 489.18 | 4076.50 2014-06-07 17:42:00 | 4076.58 | 4076.66 | 4074.03 | 4074.14 | 8.29 | 33768.85 | 4075.41 2014-06-07 17:43:00 | 4074.14 | 4074.50 | 4073.00 | 4074.41 | 5.00 | 20384.22 | 4073.59 2014-06-07 17:44:00 | 4074.65 | 4074.65 | 4073.16 | 4073.16 | 19.90 | 81094.35 | 4074.48 2014-06-07 17:45:00 | 4073.16 | 4074.57 | 4073.16 | 4074.02 | 10.59 | 43146.68 | 4073.90 2014-06-07 17:46:00 | 4074.04 | 4075.03 | 4074.00 | 4075.03 | 6.24 | 25422.52 | 4074.12 2014-06-07 17:47:00 | 4075.00 | 4075.80 | 4075.00 | 4075.80 | 5.06 | 20639.11 | 4075.65 2014-06-07 17:48:00 | 4075.80 | 4075.80 | 4074.18 | 4074.18 | 0.90 | 3679.74 | 4075.02 2014-06-07 17:49:00 | 4074.63 | 4075.69 | 4074.16 | 4074.35 | 26.62 | 108451.94 | 4074.54 2014-06-07 17:50:00 | 4075.71 | 4075.77 | 4075.19 | 4075.51 | 4.33 | 17630.72 | 4075.52 2014-06-07 17:51:00 | 4075.51 | 4075.59 | 4074.21 | 4074.21 | 14.12 | 57518.86 | 4074.73 2014-06-07 17:52:00 | 4075.43 | 4077.04 | 4075.43 | 4077.04 | 23.62 | 96270.54 | 4076.67 2014-06-07 17:53:00 | 4077.00 | 4077.30 | 4075.44 | 4075.44 | 10.80 | 44024.83 | 4076.75 2014-06-07 17:54:00 | 4076.83 | 4077.16 | 4075.50 | 4076.96 | 35.07 | 142952.47 | 4076.09 2014-06-07 17:55:00 | 4076.88 | 4076.88 | 4075.77 | 4076.68 | 2.54 | 10370.89 | 4076.61 2014-06-07 17:56:00 | 4076.15 | 4076.15 | 4074.94 | 4074.94 | 2.03 | 8261.62 | 4075.79 2014-06-07 17:57:00 | 4074.65 | 4075.79 | 4067.86 | 4075.79 | 43.02 | 175072.65 | 4069.19 2014-06-07 17:58:00 | 4070.81 | 4074.04 | 4067.76 | 4073.67 | 25.99 | 105806.08 | 4071.34 2014-06-07 17:59:00 | 4073.36 | 4073.64 | 4071.92 | 4071.97 | 26.32 | 107208.12 | 4072.64 2014-06-07 18:00:00 | 4072.15 | 4073.11 | 4071.00 | 4073.10 | 12.30 | 50077.37 | 4072.99 2014-06-07 18:01:00 | 4073.27 | 4074.21 | 4073.08 | 4073.08 | 2.51 | 10231.68 | 4073.12 2014-06-07 18:02:00 | 4073.07 | 4073.07 | 4072.99 | 4072.99 | 3.94 | 16031.54 | 4073.05 2014-06-07 18:03:00 | 4072.00 | 4072.00 | 4070.54 | 4070.54 | 9.98 | 40620.61 | 4071.83 2014-06-07 18:04:00 | 4070.84 | 4073.00 | 4070.81 | 4071.96 | 21.16 | 86165.50 | 4072.29 2014-06-07 18:05:00 | 4073.00 | 4073.00 | 4071.77 | 4071.77 | 1.27 | 5175.87 | 4072.28 2014-06-07 18:06:00 | 4072.97 | 4073.17 | 4072.97 | 4073.00 | 6.95 | 28307.41 | 4073.01 2014-06-07 18:07:00 | 4073.01 | 4073.01 | 4072.97 | 4072.97 | 1.62 | 6598.23 | 4072.98 2014-06-07 18:08:00 | 4072.02 | 4072.02 | 4070.85 | 4070.85 | 0.89 | 3631.79 | 4071.52 2014-06-07 18:09:00 | 4070.35 | 4071.28 | 4069.23 | 4071.00 | 7.72 | 31415.76 | 4070.45 2014-06-07 18:10:00 | 4071.03 | 4071.05 | 4071.01 | 4071.01 | 7.45 | 30337.32 | 4071.03 2014-06-07 18:11:00 | 4071.78 | 4074.18 | 4070.71 | 4074.11 | 25.53 | 103960.55 | 4072.73 2014-06-07 18:12:00 | 4074.10 | 4074.17 | 4072.52 | 4073.08 | 12.35 | 50317.73 | 4073.65 2014-06-07 18:13:00 | 4073.10 | 4073.19 | 4073.00 | 4073.00 | 7.82 | 31851.86 | 4073.13 2014-06-07 18:14:00 | 4073.03 | 4073.03 | 4069.89 | 4071.15 | 9.01 | 36695.63 | 4070.96 2014-06-07 18:15:00 | 4071.13 | 4072.97 | 4069.00 | 4072.39 | 18.33 | 74636.44 | 4071.60 2014-06-07 18:16:00 | 4072.02 | 4072.02 | 4070.36 | 4070.75 | 4.87 | 19829.83 | 4071.00 2014-06-07 18:17:00 | 4070.61 | 4072.05 | 4070.05 | 4071.53 | 9.83 | 40013.69 | 4071.40 2014-06-07 18:18:00 | 4071.22 | 4072.76 | 4071.17 | 4071.37 | 1.49 | 6066.27 | 4071.32 2014-06-07 18:19:00 | 4072.55 | 4073.57 | 4072.55 | 4073.57 | 11.28 | 45924.96 | 4072.81 2014-06-07 18:20:00 | 4073.57 | 4073.57 | 4073.57 | 4073.57 | 0.18 | 716.95 | 4073.57 2014-06-07 18:21:00 | 4073.57 | 4074.16 | 4073.54 | 4074.16 | 1.31 | 5352.67 | 4073.57 2014-06-07 18:22:00 | 4074.16 | 4074.17 | 4074.16 | 4074.17 | 0.06 | 244.45 | 4074.17 2014-06-07 18:23:00 | 4074.16 | 4074.90 | 4074.16 | 4074.28 | 9.07 | 36937.64 | 4074.30 2014-06-07 18:24:00 | 4073.20 | 4073.35 | 4071.00 | 4071.02 | 8.49 | 34563.10 | 4072.96 2014-06-07 18:25:00 | 4071.03 | 4071.07 | 4071.03 | 4071.07 | 0.09 | 358.25 | 4071.04 2014-06-07 18:26:00 | 4071.16 | 4071.16 | 4071.10 | 4071.10 | 0.14 | 582.17 | 4071.12 2014-06-07 18:27:00 | . | . | . | . | . | . | . 2014-06-07 18:28:00 | 4071.22 | 4071.22 | 4071.02 | 4071.02 | 0.18 | 740.93 | 4071.05 2014-06-07 18:29:00 | 4071.24 | 4071.31 | 4070.02 | 4071.31 | 3.14 | 12778.11 | 4070.76 2014-06-07 18:30:00 | 4070.55 | 4071.28 | 4070.50 | 4071.00 | 5.70 | 23215.44 | 4070.74 2014-06-07 18:31:00 | 4070.95 | 4071.95 | 4070.52 | 4071.03 | 8.69 | 35364.32 | 4070.95 2014-06-07 18:32:00 | . | . | . | . | . | . | . 2014-06-07 18:33:00 | 4071.97 | 4071.97 | 4071.97 | 4071.97 | 0.04 | 146.59 | 4071.97 2014-06-07 18:34:00 | 4071.50 | 4071.50 | 4071.50 | 4071.50 | 0.56 | 2275.97 | 4071.50 2014-06-07 18:35:00 | 4071.22 | 4071.22 | 4071.00 | 4071.00 | 5.94 | 24190.89 | 4071.17 2014-06-07 18:36:00 | 4070.70 | 4070.70 | 4070.01 | 4070.01 | 5.67 | 23056.75 | 4070.04 2014-06-07 18:37:00 | 4070.01 | 4070.04 | 4070.00 | 4070.03 | 7.83 | 31852.02 | 4070.03 2014-06-07 18:38:00 | 4070.42 | 4071.45 | 4069.00 | 4070.62 | 9.22 | 37515.51 | 4069.81 2014-06-07 18:39:00 | . | . | . | . | . | . | . 2014-06-07 18:40:00 | 4070.62 | 4071.38 | 4070.62 | 4071.38 | 0.54 | 2182.13 | 4071.14 2014-06-07 18:41:00 | 4070.83 | 4071.38 | 4070.68 | 4071.38 | 1.32 | 5353.49 | 4071.10 2014-06-07 18:42:00 | 4070.96 | 4070.96 | 4070.87 | 4070.87 | 0.55 | 2226.77 | 4070.89 2014-06-07 18:43:00 | . | . | . | . | . | . | . 2014-06-07 18:44:00 | . | . | . | . | . | . | . 2014-06-07 18:45:00 | 4070.87 | 4070.97 | 4070.87 | 4070.87 | 1.17 | 4758.86 | 4070.88 2014-06-07 18:46:00 | 4071.15 | 4071.15 | 4071.15 | 4071.15 | 0.10 | 407.12 | 4071.15 2014-06-07 18:47:00 | 4071.15 | 4071.19 | 4071.15 | 4071.19 | 5.34 | 21740.08 | 4071.18 2014-06-07 18:48:00 | 4071.01 | 4071.01 | 4071.01 | 4071.01 | 0.52 | 2116.93 | 4071.01 2014-06-07 18:49:00 | 4071.03 | 4071.38 | 4071.03 | 4071.38 | 0.07 | 284.99 | 4071.33 2014-06-07 18:50:00 | 4071.87 | 4071.87 | 4070.93 | 4070.93 | 7.16 | 29137.97 | 4071.26 2014-06-07 18:51:00 | 4071.24 | 4071.56 | 4071.22 | 4071.56 | 2.65 | 10768.59 | 4071.30 2014-06-07 18:52:00 | 4072.00 | 4072.00 | 4071.58 | 4071.58 | 0.94 | 3835.48 | 4071.64 2014-06-07 18:53:00 | . | . | . | . | . | . | . 2014-06-07 18:54:00 | 4071.58 | 4072.00 | 4071.00 | 4071.97 | 8.95 | 36441.34 | 4071.66 2014-06-07 18:55:00 | 4071.97 | 4071.97 | 4071.26 | 4071.26 | 2.62 | 10664.18 | 4071.85 2014-06-07 18:56:00 | 4071.96 | 4071.96 | 4071.96 | 4071.96 | 0.02 | 69.22 | 4071.96 2014-06-07 18:57:00 | . | . | . | . | . | . | . 2014-06-07 18:58:00 | . | . | . | . | . | . | . 2014-06-07 18:59:00 | . | . | . | . | . | . | . 2014-06-07 19:00:00 | . | . | . | . | . | . | . 2014-06-07 19:01:00 | 4071.95 | 4072.07 | 4071.95 | 4072.07 | 5.67 | 23104.33 | 4071.97 2014-06-07 19:02:00 | 4072.07 | 4072.07 | 4072.07 | 4072.07 | 0.16 | 651.53 | 4072.07 2014-06-07 19:03:00 | 4072.07 | 4072.07 | 4072.02 | 4072.02 | 0.54 | 2198.91 | 4072.06 2014-06-07 19:04:00 | 4072.08 | 4072.45 | 4072.08 | 4072.45 | 0.11 | 447.96 | 4072.35 2014-06-07 19:05:00 | 4072.36 | 4072.36 | 4072.36 | 4072.36 | 0.06 | 244.34 | 4072.36 2014-06-07 19:06:00 | 4073.00 | 4075.00 | 4072.53 | 4073.09 | 2.80 | 11417.40 | 4074.73 2014-06-07 19:07:00 | 4073.48 | 4074.15 | 4073.45 | 4074.15 | 3.94 | 16051.31 | 4073.94 2014-06-07 19:08:00 | 4074.16 | 4076.80 | 4074.16 | 4076.03 | 26.83 | 109344.56 | 4075.61 2014-06-07 19:09:00 | 4075.52 | 4076.80 | 4075.25 | 4076.74 | 34.86 | 142104.57 | 4076.09 2014-06-07 19:10:00 | 4076.74 | 4076.74 | 4074.22 | 4074.23 | 5.42 | 22088.30 | 4076.09 2014-06-07 19:11:00 | 4074.78 | 4076.02 | 4073.90 | 4076.00 | 12.17 | 49587.88 | 4075.60 2014-06-07 19:12:00 | 4076.00 | 4080.02 | 4076.00 | 4080.02 | 14.76 | 60183.74 | 4078.87 2014-06-07 19:13:00 | 4079.15 | 4080.01 | 4068.00 | 4075.91 | 59.08 | 240861.18 | 4076.66 2014-06-07 19:14:00 | 4078.79 | 4078.82 | 4074.00 | 4074.00 | 12.86 | 52417.57 | 4076.65 2014-06-07 19:15:00 | 4074.06 | 4074.06 | 4072.27 | 4073.54 | 2.38 | 9683.43 | 4073.80 2014-06-07 19:16:00 | 4072.31 | 4073.22 | 4072.28 | 4073.22 | 2.99 | 12169.86 | 4072.91 2014-06-07 19:17:00 | 4074.25 | 4075.97 | 4073.29 | 4075.97 | 9.66 | 39364.60 | 4075.01 2014-06-07 19:18:00 | 4075.00 | 4078.91 | 4075.00 | 4077.90 | 17.34 | 70719.01 | 4077.43 2014-06-07 19:19:00 | 4078.00 | 4078.02 | 4075.32 | 4075.60 | 8.09 | 32977.97 | 4077.39 2014-06-07 19:20:00 | 4075.60 | 4076.97 | 4074.00 | 4074.92 | 7.10 | 28915.35 | 4075.45 2014-06-07 19:21:00 | 4073.00 | 4074.00 | 4072.24 | 4073.11 | 8.51 | 34651.99 | 4072.87 2014-06-07 19:22:00 | 4073.00 | 4073.22 | 4072.60 | 4073.06 | 5.68 | 23137.77 | 4072.83 2014-06-07 19:23:00 | 4074.00 | 4078.84 | 4074.00 | 4075.30 | 9.51 | 38755.59 | 4075.25 2014-06-07 19:24:00 | 4076.17 | 4078.33 | 4076.08 | 4076.49 | 4.07 | 16594.43 | 4077.25 2014-06-07 19:25:00 | 4077.31 | 4078.00 | 4075.00 | 4075.00 | 6.56 | 26739.63 | 4077.41 2014-06-07 19:26:00 | 4076.84 | 4076.91 | 4075.61 | 4075.61 | 13.98 | 56979.24 | 4076.35 2014-06-07 19:27:00 | 4075.61 | 4075.94 | 4075.61 | 4075.80 | 0.48 | 1960.41 | 4075.69 2014-06-07 19:28:00 | 4077.19 | 4077.95 | 4076.32 | 4076.70 | 1.81 | 7392.89 | 4077.71 2014-06-07 19:29:00 | 4076.77 | 4079.00 | 4075.02 | 4076.13 | 20.70 | 84411.29 | 4077.25 2014-06-07 19:30:00 | 4076.38 | 4076.50 | 4075.08 | 4075.08 | 12.25 | 49939.70 | 4076.05 2014-06-07 19:31:00 | 4075.27 | 4075.31 | 4075.25 | 4075.25 | 2.92 | 11887.58 | 4075.28 2014-06-07 19:32:00 | 4075.67 | 4075.95 | 4075.64 | 4075.95 | 0.73 | 2975.24 | 4075.67 2014-06-07 19:33:00 | 4076.88 | 4076.90 | 4076.06 | 4076.06 | 1.76 | 7183.41 | 4076.85 2014-06-07 19:34:00 | 4076.06 | 4076.06 | 4076.06 | 4076.06 | 0.53 | 2160.31 | 4076.06 2014-06-07 19:35:00 | 4076.67 | 4077.01 | 4075.47 | 4076.11 | 10.30 | 41987.19 | 4076.82 2014-06-07 19:36:00 | 4075.91 | 4076.32 | 4075.91 | 4075.91 | 6.40 | 26088.28 | 4076.29 2014-06-07 19:37:00 | 4076.12 | 4076.98 | 4076.03 | 4076.03 | 0.57 | 2319.50 | 4076.45 2014-06-07 19:38:00 | 4075.92 | 4075.92 | 4075.91 | 4075.91 | 3.95 | 16099.85 | 4075.91 2014-06-07 19:39:00 | 4075.91 | 4076.49 | 4075.91 | 4076.24 | 5.34 | 21759.95 | 4076.42 2014-06-07 19:40:00 | 4075.89 | 4075.89 | 4075.86 | 4075.87 | 8.02 | 32692.67 | 4075.88 2014-06-07 19:41:00 | 4075.87 | 4075.89 | 4075.87 | 4075.89 | 5.05 | 20579.11 | 4075.88 2014-06-07 19:42:00 | 4075.89 | 4075.89 | 4074.63 | 4075.12 | 7.29 | 29712.06 | 4075.73 2014-06-07 19:43:00 | 4075.37 | 4075.37 | 4075.31 | 4075.36 | 6.46 | 26334.87 | 4075.34 2014-06-07 19:44:00 | 4075.33 | 4076.17 | 4072.85 | 4072.85 | 10.32 | 42037.53 | 4074.98 2014-06-07 19:45:00 | 4072.85 | 4076.35 | 4072.64 | 4076.35 | 12.84 | 52332.18 | 4074.45 2014-06-07 19:46:00 | 4075.20 | 4076.97 | 4074.36 | 4076.87 | 10.42 | 42457.33 | 4076.56 2014-06-07 19:47:00 | 4076.07 | 4076.23 | 4076.07 | 4076.23 | 0.26 | 1059.80 | 4076.15 2014-06-07 19:48:00 | 4076.23 | 4076.99 | 4076.23 | 4076.44 | 6.08 | 24769.08 | 4076.54 2014-06-07 19:49:00 | 4076.44 | 4076.44 | 4074.94 | 4074.94 | 1.52 | 6194.47 | 4075.31 2014-06-07 19:50:00 | . | . | . | . | . | . | . 2014-06-07 19:51:00 | 4074.91 | 4075.00 | 4074.91 | 4075.00 | 0.54 | 2192.33 | 4074.96 2014-06-07 19:52:00 | 4074.01 | 4074.01 | 4073.50 | 4073.50 | 0.82 | 3356.63 | 4073.57 2014-06-07 19:53:00 | 4074.16 | 4074.16 | 4074.16 | 4074.16 | 4.38 | 17861.12 | 4074.16 2014-06-07 19:54:00 | 4074.13 | 4074.13 | 4073.95 | 4073.95 | 0.51 | 2069.58 | 4073.99 2014-06-07 19:55:00 | 4074.78 | 4074.78 | 4073.92 | 4074.20 | 3.86 | 15710.33 | 4074.26 2014-06-07 19:56:00 | 4074.20 | 4074.20 | 4073.00 | 4073.00 | 0.70 | 2835.37 | 4073.80 2014-06-07 19:57:00 | 4074.56 | 4076.88 | 4074.47 | 4076.69 | 6.21 | 25301.20 | 4076.24 2014-06-07 19:58:00 | 4076.72 | 4076.97 | 4075.17 | 4076.97 | 3.06 | 12475.11 | 4076.83 2014-06-07 19:59:00 | 4076.65 | 4077.00 | 4076.04 | 4076.22 | 0.52 | 2119.82 | 4076.59 2014-06-07 20:00:00 | 4076.81 | 4077.01 | 4076.22 | 4076.79 | 1.39 | 5674.94 | 4076.82 2014-06-07 20:01:00 | 4077.01 | 4077.01 | 4074.98 | 4075.17 | 4.77 | 19433.66 | 4075.85 2014-06-07 20:02:00 | . | . | . | . | . | . | . 2014-06-07 20:03:00 | 4075.30 | 4075.53 | 4074.36 | 4074.36 | 7.49 | 30514.82 | 4075.16 2014-06-07 20:04:00 | 4074.77 | 4074.77 | 4074.65 | 4074.65 | 0.65 | 2664.83 | 4074.67 2014-06-07 20:05:00 | 4074.78 | 4074.78 | 4073.94 | 4073.94 | 2.09 | 8523.70 | 4074.43 2014-06-07 20:06:00 | 4074.34 | 4074.86 | 4073.49 | 4074.46 | 5.12 | 20851.03 | 4074.06 2014-06-07 20:07:00 | 4073.34 | 4073.34 | 4073.34 | 4073.34 | 0.20 | 826.89 | 4073.34 2014-06-07 20:08:00 | 4073.35 | 4074.24 | 4073.35 | 4073.49 | 4.85 | 19739.05 | 4074.11 2014-06-07 20:09:00 | . | . | . | . | . | . | . 2014-06-07 20:10:00 | 4073.93 | 4073.95 | 4073.52 | 4073.95 | 3.28 | 13378.80 | 4073.93 2014-06-07 20:11:00 | 4073.55 | 4076.00 | 4073.55 | 4076.00 | 4.89 | 19920.77 | 4074.61 2014-06-07 20:12:00 | 4076.21 | 4076.21 | 4075.17 | 4075.43 | 6.31 | 25720.08 | 4075.44 2014-06-07 20:13:00 | 4075.57 | 4075.57 | 4075.53 | 4075.53 | 0.44 | 1793.24 | 4075.55 2014-06-07 20:14:00 | 4075.60 | 4077.01 | 4075.60 | 4076.21 | 2.80 | 11421.72 | 4076.27 2014-06-07 20:15:00 | 4076.57 | 4077.99 | 4076.57 | 4077.54 | 20.47 | 83472.97 | 4077.42 2014-06-07 20:16:00 | 4076.87 | 4078.45 | 4076.87 | 4077.94 | 7.80 | 31785.11 | 4077.63 2014-06-07 20:17:00 | 4077.94 | 4078.88 | 4077.63 | 4078.88 | 14.16 | 57739.68 | 4078.24 2014-06-07 20:18:00 | 4078.88 | 4078.88 | 4078.02 | 4078.36 | 11.02 | 44954.98 | 4078.66 2014-06-07 20:19:00 | 4078.36 | 4078.74 | 4078.36 | 4078.74 | 0.32 | 1305.12 | 4078.49 2014-06-07 20:20:00 | 4078.45 | 4078.86 | 4078.36 | 4078.86 | 1.97 | 8018.99 | 4078.84 2014-06-07 20:21:00 | 4078.86 | 4078.86 | 4078.00 | 4078.00 | 3.56 | 14511.25 | 4078.49 2014-06-07 20:22:00 | 4077.00 | 4077.00 | 4076.13 | 4076.13 | 2.42 | 9876.96 | 4076.33 2014-06-07 20:23:00 | . | . | . | . | . | . | . 2014-06-07 20:24:00 | 4076.54 | 4077.41 | 4076.51 | 4077.41 | 1.51 | 6160.59 | 4077.16 2014-06-07 20:25:00 | 4076.16 | 4077.41 | 4076.02 | 4076.43 | 9.35 | 38103.09 | 4076.50 2014-06-07 20:26:00 | 4076.64 | 4077.35 | 4076.64 | 4076.98 | 5.18 | 21106.34 | 4076.94 2014-06-07 20:27:00 | 4076.98 | 4076.98 | 4076.98 | 4076.98 | 0.67 | 2731.58 | 4076.98 2014-06-07 20:28:00 | 4076.98 | 4077.00 | 4076.98 | 4077.00 | 10.91 | 44492.27 | 4077.00 2014-06-07 20:29:00 | . | . | . | . | . | . | . 2014-06-07 20:30:00 | 4076.50 | 4076.50 | 4072.98 | 4072.98 | 12.63 | 51439.16 | 4074.39 2014-06-07 20:31:00 | 4072.98 | 4077.00 | 4072.87 | 4076.99 | 20.07 | 81739.80 | 4073.75 2014-06-07 20:32:00 | 4077.00 | 4077.59 | 4076.97 | 4077.59 | 8.96 | 36513.49 | 4076.99 2014-06-07 20:33:00 | 4077.10 | 4077.10 | 4076.97 | 4076.98 | 9.15 | 37300.37 | 4076.99 2014-06-07 20:34:00 | 4076.98 | 4077.12 | 4076.97 | 4076.97 | 8.55 | 34862.28 | 4076.98 2014-06-07 20:35:00 | 4077.09 | 4077.09 | 4076.97 | 4076.97 | 0.18 | 717.56 | 4077.03 2014-06-07 20:36:00 | 4077.09 | 4077.09 | 4076.99 | 4077.09 | 0.30 | 1223.12 | 4077.06 2014-06-07 20:37:00 | 4077.09 | 4077.09 | 4077.09 | 4077.09 | 0.40 | 1630.84 | 4077.09 2014-06-07 20:38:00 | 4076.97 | 4076.97 | 4076.97 | 4076.97 | 0.23 | 941.78 | 4076.97 2014-06-07 20:39:00 | . | . | . | . | . | . | . 2014-06-07 20:40:00 | 4076.27 | 4076.27 | 4075.06 | 4075.06 | 10.62 | 43288.47 | 4076.13 2014-06-07 20:41:00 | 4075.06 | 4075.99 | 4075.06 | 4075.58 | 0.16 | 660.25 | 4075.65 2014-06-07 20:42:00 | 4075.57 | 4075.60 | 4075.00 | 4075.00 | 3.24 | 13211.68 | 4075.16 2014-06-07 20:43:00 | 4076.00 | 4076.07 | 4074.58 | 4075.95 | 19.06 | 77685.73 | 4075.85 2014-06-07 20:44:00 | 4074.50 | 4074.94 | 4074.50 | 4074.94 | 0.38 | 1548.35 | 4074.59 2014-06-07 20:45:00 | 4074.00 | 4075.00 | 4071.54 | 4073.92 | 15.19 | 61871.78 | 4073.73 2014-06-07 20:46:00 | . | . | . | . | . | . | . 2014-06-07 20:47:00 | . | . | . | . | . | . | . 2014-06-07 20:48:00 | . | . | . | . | . | . | . 2014-06-07 20:49:00 | . | . | . | . | . | . | . 2014-06-07 20:50:00 | . | . | . | . | . | . | . 2014-06-07 20:51:00 | . | . | . | . | . | . | . 2014-06-07 20:52:00 | . | . | . | . | . | . | . 2014-06-07 20:53:00 | 4074.00 | 4074.39 | 4073.21 | 4074.39 | 7.68 | 31270.23 | 4073.77 2014-06-07 20:54:00 | 4073.45 | 4073.97 | 4072.81 | 4073.97 | 3.05 | 12410.66 | 4073.07 2014-06-07 20:55:00 | 4073.97 | 4073.97 | 4073.94 | 4073.94 | 0.60 | 2444.38 | 4073.97 2014-06-07 20:56:00 | 4073.73 | 4073.73 | 4073.73 | 4073.73 | 0.05 | 203.69 | 4073.73 2014-06-07 20:57:00 | 4074.00 | 4074.00 | 4074.00 | 4074.00 | 0.03 | 118.15 | 4074.00 2014-06-07 20:58:00 | 4074.00 | 4074.39 | 4074.00 | 4074.39 | 0.19 | 774.11 | 4074.29 2014-06-07 20:59:00 | 4074.00 | 4074.00 | 4074.00 | 4074.00 | 0.32 | 1303.68 | 4074.00 2014-06-07 21:00:00 | 4073.84 | 4075.00 | 4073.81 | 4075.00 | 2.00 | 8165.11 | 4074.41 2014-06-07 21:01:00 | 4075.00 | 4076.00 | 4075.00 | 4075.12 | 3.49 | 14206.59 | 4075.33 2014-06-07 21:02:00 | 4075.03 | 4075.05 | 4075.03 | 4075.05 | 0.61 | 2485.77 | 4075.04 2014-06-07 21:03:00 | . | . | . | . | . | . | . 2014-06-07 21:04:00 | 4075.05 | 4075.05 | 4073.41 | 4074.90 | 16.29 | 66355.57 | 4074.64 2014-06-07 21:05:00 | 4075.02 | 4075.05 | 4074.90 | 4074.90 | 0.52 | 2119.01 | 4075.01 2014-06-07 21:06:00 | 4074.90 | 4074.90 | 4074.90 | 4074.90 | 0.17 | 676.43 | 4074.90 2014-06-07 21:07:00 | 4073.72 | 4073.89 | 4073.72 | 4073.89 | 21.50 | 87586.36 | 4073.78 2014-06-07 21:08:00 | 4074.48 | 4074.93 | 4073.80 | 4074.77 | 5.45 | 22205.69 | 4074.44 2014-06-07 21:09:00 | 4073.57 | 4074.76 | 4073.57 | 4074.76 | 21.93 | 89340.89 | 4074.28 2014-06-07 21:10:00 | 4074.95 | 4074.98 | 4074.95 | 4074.98 | 0.06 | 236.35 | 4074.96 2014-06-07 21:11:00 | . | . | . | . | . | . | . 2014-06-07 21:12:00 | . | . | . | . | . | . | . 2014-06-07 21:13:00 | . | . | . | . | . | . | . 2014-06-07 21:14:00 | 4074.00 | 4074.00 | 4074.00 | 4074.00 | 0.53 | 2147.00 | 4074.00 2014-06-07 21:15:00 | . | . | . | . | . | . | . 2014-06-07 21:16:00 | . | . | . | . | . | . | . 2014-06-07 21:17:00 | . | . | . | . | . | . | . 2014-06-07 21:18:00 | 4074.22 | 4074.25 | 4074.22 | 4074.25 | 0.07 | 285.20 | 4074.24 2014-06-07 21:19:00 | 4074.39 | 4074.50 | 4074.39 | 4074.49 | 0.46 | 1862.04 | 4074.48 2014-06-07 21:20:00 | . | . | . | . | . | . | . 2014-06-07 21:21:00 | . | . | . | . | . | . | . 2014-06-07 21:22:00 | 4074.47 | 4074.47 | 4074.47 | 4074.47 | 1.07 | 4363.76 | 4074.47 2014-06-07 21:23:00 | . | . | . | . | . | . | . 2014-06-07 21:24:00 | 4074.94 | 4077.20 | 4074.94 | 4077.19 | 13.02 | 53066.68 | 4075.47 2014-06-07 21:25:00 | 4077.20 | 4080.12 | 4077.20 | 4080.12 | 27.32 | 111444.99 | 4079.54 2014-06-07 21:26:00 | 4079.11 | 4079.13 | 4079.04 | 4079.04 | 6.57 | 26799.78 | 4079.11 2014-06-07 21:27:00 | 4079.02 | 4079.15 | 4079.02 | 4079.05 | 6.36 | 25943.31 | 4079.14 2014-06-07 21:28:00 | 4079.00 | 4079.00 | 4075.93 | 4075.93 | 4.14 | 16904.91 | 4078.39 2014-06-07 21:29:00 | 4075.96 | 4078.78 | 4075.96 | 4078.70 | 13.15 | 53607.64 | 4076.32 2014-06-07 21:30:00 | 4078.68 | 4078.68 | 4078.04 | 4078.05 | 2.69 | 10953.84 | 4078.12 2014-06-07 21:31:00 | 4078.05 | 4078.78 | 4078.03 | 4078.78 | 7.19 | 29327.42 | 4078.35 2014-06-07 21:32:00 | 4078.78 | 4078.80 | 4077.17 | 4078.80 | 9.77 | 39853.83 | 4078.79 2014-06-07 21:33:00 | 4077.50 | 4079.10 | 4077.45 | 4079.10 | 32.70 | 133363.86 | 4078.78 2014-06-07 21:34:00 | 4078.80 | 4079.10 | 4078.80 | 4079.10 | 2.08 | 8484.49 | 4079.08 2014-06-07 21:35:00 | . | . | . | . | . | . | . 2014-06-07 21:36:00 | 4078.28 | 4078.44 | 4077.47 | 4078.28 | 1.20 | 4877.60 | 4078.26 2014-06-07 21:37:00 | 4077.68 | 4080.09 | 4077.68 | 4079.51 | 11.28 | 46011.45 | 4079.39 2014-06-07 21:38:00 | 4079.42 | 4080.42 | 4078.44 | 4080.41 | 2.23 | 9096.79 | 4079.28 2014-06-07 21:39:00 | 4079.95 | 4079.95 | 4079.95 | 4079.95 | 6.60 | 26927.67 | 4079.95 2014-06-07 21:40:00 | 4080.25 | 4081.00 | 4080.25 | 4080.97 | 13.37 | 54563.07 | 4080.40 2014-06-07 21:41:00 | 4080.93 | 4080.95 | 4080.93 | 4080.95 | 0.49 | 1999.66 | 4080.95 2014-06-07 21:42:00 | 4080.98 | 4085.00 | 4080.98 | 4083.13 | 40.89 | 166960.04 | 4083.25 2014-06-07 21:43:00 | 4083.20 | 4084.21 | 4083.20 | 4083.95 | 2.47 | 10090.71 | 4083.65 2014-06-07 21:44:00 | 4084.04 | 4084.40 | 4083.08 | 4084.16 | 9.32 | 38056.40 | 4083.74 2014-06-07 21:45:00 | 4084.16 | 4085.00 | 4083.52 | 4083.64 | 13.45 | 54942.73 | 4084.35 2014-06-07 21:46:00 | 4084.35 | 4084.98 | 4082.78 | 4082.78 | 10.95 | 44697.23 | 4083.43 2014-06-07 21:47:00 | 4082.97 | 4083.91 | 4081.21 | 4082.60 | 11.44 | 46710.19 | 4082.70 2014-06-07 21:48:00 | 4082.13 | 4082.13 | 4081.82 | 4081.82 | 2.55 | 10417.16 | 4081.96 2014-06-07 21:49:00 | 4081.82 | 4083.06 | 4081.12 | 4083.06 | 2.62 | 10690.90 | 4082.05 2014-06-07 21:50:00 | 4082.00 | 4082.00 | 4082.00 | 4082.00 | 1.03 | 4204.46 | 4082.00 2014-06-07 21:51:00 | 4082.00 | 4082.00 | 4081.93 | 4081.98 | 1.76 | 7180.15 | 4081.95 2014-06-07 21:52:00 | 4081.98 | 4081.98 | 4081.92 | 4081.92 | 1.44 | 5886.20 | 4081.97 2014-06-07 21:53:00 | 4082.00 | 4082.00 | 4082.00 | 4082.00 | 0.21 | 869.47 | 4082.00 2014-06-07 21:54:00 | 4082.00 | 4083.20 | 4082.00 | 4083.00 | 14.04 | 57300.77 | 4082.41 2014-06-07 21:55:00 | 4083.20 | 4083.20 | 4083.20 | 4083.20 | 1.00 | 4083.20 | 4083.20 2014-06-07 21:56:00 | . | . | . | . | . | . | . 2014-06-07 21:57:00 | 4082.99 | 4083.07 | 4082.16 | 4082.18 | 11.04 | 45080.72 | 4082.66 2014-06-07 21:58:00 | 4082.21 | 4083.14 | 4082.05 | 4082.68 | 14.01 | 57181.14 | 4082.62 2014-06-07 21:59:00 | 4082.20 | 4082.20 | 4082.08 | 4082.08 | 1.82 | 7425.31 | 4082.08 2014-06-07 22:00:00 | 4082.06 | 4082.99 | 4082.02 | 4082.99 | 3.85 | 15732.44 | 4082.11 2014-06-07 22:01:00 | 4082.61 | 4083.54 | 4082.51 | 4083.51 | 5.38 | 21965.60 | 4082.82 2014-06-07 22:02:00 | . | . | . | . | . | . | . 2014-06-07 22:03:00 | . | . | . | . | . | . | . 2014-06-07 22:04:00 | 4082.60 | 4083.55 | 4082.35 | 4083.55 | 7.15 | 29200.22 | 4082.80 2014-06-07 22:05:00 | 4082.12 | 4082.12 | 4082.12 | 4082.12 | 0.20 | 816.42 | 4082.12 2014-06-07 22:06:00 | 4083.55 | 4084.98 | 4083.00 | 4084.90 | 5.33 | 21761.07 | 4084.28 2014-06-07 22:07:00 | 4084.99 | 4085.00 | 4083.53 | 4084.12 | 36.00 | 147020.01 | 4084.34 2014-06-07 22:08:00 | 4084.12 | 4084.83 | 4084.12 | 4084.83 | 3.65 | 14923.58 | 4084.18 2014-06-07 22:09:00 | 4084.83 | 4085.00 | 4084.15 | 4084.15 | 1.04 | 4239.91 | 4084.69 2014-06-07 22:10:00 | 4084.72 | 4084.74 | 4084.19 | 4084.68 | 3.52 | 14394.25 | 4084.63 2014-06-07 22:11:00 | 4084.53 | 4084.53 | 4080.14 | 4082.17 | 9.97 | 40673.36 | 4081.62 2014-06-07 22:12:00 | 4082.71 | 4083.96 | 4082.17 | 4083.09 | 20.63 | 84223.39 | 4083.16 2014-06-07 22:13:00 | 4084.10 | 4084.56 | 4082.46 | 4082.79 | 14.23 | 58121.21 | 4083.27 2014-06-07 22:14:00 | 4082.70 | 4083.71 | 4082.70 | 4083.43 | 8.35 | 34088.32 | 4083.41 2014-06-07 22:15:00 | 4083.14 | 4083.90 | 4082.58 | 4083.90 | 5.46 | 22293.47 | 4083.05 2014-06-07 22:16:00 | . | . | . | . | . | . | . 2014-06-07 22:17:00 | 4083.15 | 4083.93 | 4082.58 | 4082.58 | 10.68 | 43614.11 | 4083.34 2014-06-07 22:18:00 | 4083.18 | 4083.60 | 4082.86 | 4083.60 | 2.39 | 9746.15 | 4083.01 2014-06-07 22:19:00 | 4083.69 | 4083.95 | 4082.73 | 4083.95 | 2.41 | 9835.92 | 4082.99 2014-06-07 22:20:00 | 4082.58 | 4082.58 | 4080.04 | 4080.04 | 8.19 | 33413.70 | 4082.31 2014-06-07 22:21:00 | 4080.04 | 4080.04 | 4079.22 | 4079.22 | 1.09 | 4446.69 | 4079.53 2014-06-07 22:22:00 | 4079.01 | 4079.01 | 4078.34 | 4078.34 | 0.86 | 3511.54 | 4078.45 2014-06-07 22:23:00 | 4078.27 | 4079.40 | 4077.00 | 4077.00 | 25.55 | 104211.52 | 4078.41 2014-06-07 22:24:00 | 4076.98 | 4077.00 | 4075.93 | 4076.86 | 19.56 | 79740.68 | 4076.72 2014-06-07 22:25:00 | 4075.94 | 4076.34 | 4074.67 | 4074.67 | 10.14 | 41341.29 | 4075.44 2014-06-07 22:26:00 | 4074.70 | 4076.19 | 4074.70 | 4076.19 | 20.86 | 85006.26 | 4075.28 2014-06-07 22:27:00 | 4076.83 | 4080.26 | 4075.00 | 4076.70 | 20.79 | 84771.14 | 4077.10 2014-06-07 22:28:00 | 4077.04 | 4079.22 | 4077.04 | 4077.55 | 15.22 | 62072.50 | 4078.62 2014-06-07 22:29:00 | 4077.55 | 4080.26 | 4076.97 | 4080.00 | 7.85 | 32003.78 | 4077.95 2014-06-07 22:30:00 | 4078.48 | 4080.26 | 4076.49 | 4079.94 | 19.88 | 81085.87 | 4078.77 2014-06-07 22:31:00 | 4079.94 | 4079.96 | 4078.62 | 4078.65 | 2.15 | 8771.71 | 4079.87 2014-06-07 22:32:00 | 4078.65 | 4080.00 | 4076.14 | 4080.00 | 37.35 | 152325.05 | 4077.77 2014-06-07 22:33:00 | 4078.53 | 4078.53 | 4077.27 | 4077.47 | 10.32 | 42105.86 | 4078.44 2014-06-07 22:34:00 | 4077.55 | 4077.55 | 4076.93 | 4076.93 | 12.41 | 50609.89 | 4077.50 2014-06-07 22:35:00 | 4076.91 | 4076.95 | 4076.00 | 4076.22 | 22.30 | 90893.91 | 4076.33 2014-06-07 22:36:00 | 4076.56 | 4076.56 | 4076.22 | 4076.23 | 7.23 | 29489.32 | 4076.49 2014-06-07 22:37:00 | 4076.26 | 4077.01 | 4074.91 | 4074.97 | 10.61 | 43239.10 | 4076.47 2014-06-07 22:38:00 | 4074.97 | 4076.35 | 4074.81 | 4076.35 | 1.79 | 7306.58 | 4075.06 2014-06-07 22:39:00 | 4075.38 | 4076.35 | 4075.04 | 4075.04 | 8.99 | 36633.33 | 4075.80 2014-06-07 22:40:00 | 4075.04 | 4075.04 | 4073.19 | 4074.16 | 16.87 | 68714.97 | 4074.17 2014-06-07 22:41:00 | 4074.69 | 4074.71 | 4073.92 | 4074.44 | 23.56 | 95995.01 | 4074.15 2014-06-07 22:42:00 | 4074.44 | 4076.37 | 4074.42 | 4076.37 | 7.58 | 30896.12 | 4074.93 2014-06-07 22:43:00 | 4075.51 | 4079.69 | 4075.51 | 4077.40 | 23.51 | 95815.19 | 4076.37 2014-06-07 22:44:00 | 4077.40 | 4077.40 | 4076.00 | 4076.00 | 4.84 | 19725.18 | 4077.14 2014-06-07 22:45:00 | 4076.00 | 4076.00 | 4073.54 | 4074.84 | 4.55 | 18530.33 | 4074.39 2014-06-07 22:46:00 | . | . | . | . | . | . | . 2014-06-07 22:47:00 | 4075.01 | 4075.01 | 4075.01 | 4075.01 | 0.16 | 664.23 | 4075.01 2014-06-07 22:48:00 | 4074.98 | 4074.98 | 4073.59 | 4073.59 | 0.26 | 1055.18 | 4074.07 2014-06-07 22:49:00 | 4073.58 | 4074.00 | 4073.00 | 4073.00 | 12.58 | 51246.59 | 4073.33 2014-06-07 22:50:00 | 4072.09 | 4072.89 | 4069.56 | 4072.07 | 17.50 | 71258.66 | 4071.46 2014-06-07 22:51:00 | 4072.02 | 4072.21 | 4071.43 | 4072.00 | 11.98 | 48781.64 | 4071.58 2014-06-07 22:52:00 | 4072.33 | 4072.33 | 4071.06 | 4071.06 | 2.96 | 12060.47 | 4071.73 2014-06-07 22:53:00 | 4071.25 | 4074.42 | 4071.23 | 4073.97 | 17.31 | 70511.28 | 4073.21 2014-06-07 22:54:00 | 4073.77 | 4074.55 | 4073.43 | 4074.46 | 4.91 | 20008.94 | 4074.31 2014-06-07 22:55:00 | 4074.33 | 4074.48 | 4074.33 | 4074.48 | 0.74 | 3011.03 | 4074.47 2014-06-07 22:56:00 | 4073.51 | 4073.51 | 4073.51 | 4073.51 | 0.33 | 1340.18 | 4073.51 2014-06-07 22:57:00 | 4074.47 | 4074.50 | 4074.47 | 4074.50 | 10.00 | 40744.98 | 4074.50 2014-06-07 22:58:00 | 4073.70 | 4074.09 | 4073.70 | 4074.09 | 0.15 | 611.09 | 4073.96 2014-06-07 22:59:00 | 4074.11 | 4075.00 | 4074.11 | 4074.63 | 6.50 | 26489.00 | 4074.60 2014-06-07 23:00:00 | 4075.99 | 4077.48 | 4075.99 | 4077.03 | 6.36 | 25927.80 | 4076.70 2014-06-07 23:01:00 | 4077.03 | 4077.03 | 4076.49 | 4076.49 | 3.10 | 12626.42 | 4076.98 2014-06-07 23:02:00 | 4076.97 | 4076.97 | 4075.70 | 4075.80 | 12.75 | 51952.89 | 4076.01 2014-06-07 23:03:00 | 4076.66 | 4076.68 | 4075.65 | 4076.68 | 6.91 | 28151.45 | 4076.38 2014-06-07 23:04:00 | 4076.79 | 4077.38 | 4075.46 | 4076.65 | 8.16 | 33282.34 | 4076.22 2014-06-07 23:05:00 | 4076.65 | 4076.90 | 4075.78 | 4076.45 | 9.18 | 37427.29 | 4076.16 2014-06-07 23:06:00 | 4076.98 | 4077.00 | 4076.65 | 4077.00 | 10.54 | 42950.99 | 4076.98 2014-06-07 23:07:00 | 4077.00 | 4077.00 | 4076.98 | 4077.00 | 3.46 | 14094.17 | 4076.99 2014-06-07 23:08:00 | 4077.40 | 4077.80 | 4076.00 | 4077.66 | 5.12 | 20882.93 | 4077.11 2014-06-07 23:09:00 | 4077.61 | 4077.61 | 4076.03 | 4077.21 | 14.83 | 60447.79 | 4077.15 2014-06-07 23:10:00 | 4076.00 | 4077.21 | 4074.66 | 4075.94 | 18.06 | 73579.41 | 4074.84 2014-06-07 23:11:00 | 4076.98 | 4077.19 | 4076.98 | 4077.19 | 6.86 | 27955.96 | 4077.00 2014-06-07 23:12:00 | 4077.21 | 4077.77 | 4077.21 | 4077.74 | 5.94 | 24221.17 | 4077.64 2014-06-07 23:13:00 | 4077.74 | 4077.74 | 4077.74 | 4077.74 | 0.38 | 1549.54 | 4077.74 2014-06-07 23:14:00 | 4077.60 | 4077.60 | 4076.07 | 4076.11 | 3.74 | 15261.57 | 4076.28 2014-06-07 23:15:00 | 4076.86 | 4076.86 | 4076.20 | 4076.20 | 3.62 | 14740.24 | 4076.39 2014-06-07 23:16:00 | 4076.11 | 4076.11 | 4074.47 | 4075.95 | 12.76 | 52014.58 | 4075.42 2014-06-07 23:17:00 | 4075.90 | 4076.97 | 4075.15 | 4076.41 | 10.24 | 41715.75 | 4075.79 2014-06-07 23:18:00 | 4075.96 | 4076.04 | 4074.22 | 4074.52 | 7.90 | 32175.78 | 4074.95 2014-06-07 23:19:00 | 4074.37 | 4074.37 | 4074.37 | 4074.37 | 0.26 | 1059.34 | 4074.37 2014-06-07 23:20:00 | 4074.37 | 4075.00 | 4073.95 | 4075.00 | 10.39 | 42337.07 | 4074.40 2014-06-07 23:21:00 | 4075.00 | 4075.97 | 4074.83 | 4074.83 | 10.71 | 43655.93 | 4075.04 2014-06-07 23:22:00 | 4074.81 | 4074.81 | 4073.59 | 4074.44 | 7.02 | 28586.31 | 4073.87 2014-06-07 23:23:00 | 4074.44 | 4074.44 | 4073.45 | 4074.41 | 6.81 | 27736.97 | 4074.17 2014-06-07 23:24:00 | 4074.22 | 4074.42 | 4073.53 | 4074.42 | 11.96 | 48709.49 | 4074.06 2014-06-07 23:25:00 | 4074.82 | 4074.85 | 4074.82 | 4074.85 | 3.98 | 16230.08 | 4074.84 2014-06-07 23:26:00 | 4074.85 | 4074.98 | 4074.85 | 4074.98 | 2.35 | 9567.78 | 4074.86 2014-06-07 23:27:00 | 4074.98 | 4075.00 | 4074.98 | 4074.98 | 1.57 | 6414.02 | 4074.98 2014-06-07 23:28:00 | 4074.99 | 4075.00 | 4074.99 | 4075.00 | 8.30 | 33822.49 | 4075.00 2014-06-07 23:29:00 | . | . | . | . | . | . | . 2014-06-07 23:30:00 | 4075.00 | 4075.00 | 4074.42 | 4074.42 | 4.95 | 20179.08 | 4074.94 2014-06-07 23:31:00 | 4074.42 | 4074.43 | 4074.40 | 4074.43 | 2.70 | 10984.61 | 4074.41 2014-06-07 23:32:00 | 4074.43 | 4074.43 | 4074.42 | 4074.43 | 0.30 | 1222.33 | 4074.42 2014-06-07 23:33:00 | 4074.90 | 4074.90 | 4074.90 | 4074.90 | 0.07 | 268.94 | 4074.90 2014-06-07 23:34:00 | 4074.79 | 4074.79 | 4074.79 | 4074.79 | 0.95 | 3875.13 | 4074.79 2014-06-07 23:35:00 | . | . | . | . | . | . | . 2014-06-07 23:36:00 | 4074.70 | 4074.72 | 4074.70 | 4074.72 | 2.50 | 10186.78 | 4074.71 2014-06-07 23:37:00 | 4074.99 | 4074.99 | 4074.99 | 4074.99 | 1.00 | 4074.99 | 4074.99 2014-06-07 23:38:00 | . | . | . | . | . | . | . 2014-06-07 23:39:00 | 4074.98 | 4074.99 | 4074.98 | 4074.99 | 0.36 | 1458.85 | 4074.99 2014-06-07 23:40:00 | 4074.99 | 4075.00 | 4074.43 | 4074.43 | 5.08 | 20716.73 | 4074.89 2014-06-07 23:41:00 | 4074.47 | 4074.47 | 4074.47 | 4074.47 | 0.80 | 3267.72 | 4074.47 2014-06-07 23:42:00 | 4074.98 | 4074.98 | 4074.98 | 4074.98 | 0.09 | 346.37 | 4074.98 2014-06-07 23:43:00 | . | . | . | . | . | . | . 2014-06-07 23:44:00 | 4074.98 | 4074.98 | 4074.98 | 4074.98 | 7.47 | 30444.18 | 4074.98 2014-06-07 23:45:00 | 4075.00 | 4075.00 | 4074.98 | 4074.98 | 6.95 | 28300.85 | 4075.00 2014-06-07 23:46:00 | 4075.00 | 4075.00 | 4074.98 | 4075.00 | 19.00 | 77437.15 | 4075.00 2014-06-07 23:47:00 | 4075.00 | 4076.87 | 4075.00 | 4076.87 | 10.59 | 43171.00 | 4075.04 2014-06-07 23:48:00 | 4076.03 | 4077.18 | 4075.52 | 4077.18 | 4.75 | 19369.05 | 4075.98 2014-06-07 23:49:00 | 4077.15 | 4077.94 | 4077.13 | 4077.75 | 3.91 | 15951.11 | 4077.48 2014-06-07 23:50:00 | 4077.92 | 4077.94 | 4076.12 | 4076.50 | 9.78 | 39864.07 | 4077.33 2014-06-07 23:51:00 | 4076.28 | 4076.96 | 4076.28 | 4076.86 | 1.25 | 5083.57 | 4076.64 2014-06-07 23:52:00 | 4076.85 | 4076.96 | 4076.85 | 4076.96 | 0.29 | 1182.30 | 4076.91 2014-06-07 23:53:00 | 4076.72 | 4076.79 | 4076.70 | 4076.72 | 9.29 | 37860.49 | 4076.72 2014-06-07 23:54:00 | 4076.72 | 4076.72 | 4076.70 | 4076.72 | 2.38 | 9710.72 | 4076.71 2014-06-07 23:55:00 | 4076.72 | 4077.22 | 4076.66 | 4076.66 | 9.66 | 39390.44 | 4076.84 2014-06-07 23:56:00 | 4077.20 | 4077.22 | 4076.47 | 4077.22 | 11.41 | 46522.33 | 4076.62 2014-06-07 23:57:00 | 4076.80 | 4077.22 | 4076.45 | 4077.00 | 2.62 | 10681.59 | 4076.94 2014-06-07 23:58:00 | 4077.22 | 4077.22 | 4076.15 | 4076.15 | 0.13 | 525.85 | 4076.39 2014-06-07 23:59:00 | 4076.51 | 4076.51 | 4074.43 | 4075.96 | 18.45 | 75201.26 | 4075.51 2014-06-08 00:00:00 | 4075.65 | 4075.67 | 4075.00 | 4075.10 | 8.59 | 35014.08 | 4075.20 2014-06-08 00:01:00 | 4075.10 | 4075.51 | 4075.00 | 4075.00 | 5.13 | 20909.65 | 4075.16 2014-06-08 00:02:00 | 4075.00 | 4075.00 | 4073.00 | 4073.48 | 7.42 | 30236.77 | 4073.39 2014-06-08 00:03:00 | 4073.48 | 4073.48 | 4073.02 | 4073.48 | 0.35 | 1413.48 | 4073.44 2014-06-08 00:04:00 | 4073.48 | 4073.48 | 4073.48 | 4073.48 | 3.89 | 15837.69 | 4073.48 2014-06-08 00:05:00 | 4073.48 | 4073.48 | 4073.48 | 4073.48 | 0.37 | 1515.33 | 4073.48 2014-06-08 00:06:00 | 4073.48 | 4073.48 | 4073.48 | 4073.48 | 0.04 | 150.72 | 4073.48 2014-06-08 00:07:00 | 4073.48 | 4073.48 | 4073.48 | 4073.48 | 5.17 | 21063.97 | 4073.48 2014-06-08 00:08:00 | 4073.48 | 4075.00 | 4073.10 | 4075.00 | 10.55 | 42966.63 | 4073.44 2014-06-08 00:09:00 | 4074.91 | 4074.93 | 4074.91 | 4074.93 | 1.77 | 7200.40 | 4074.93 2014-06-08 00:10:00 | 4075.00 | 4075.00 | 4075.00 | 4075.00 | 0.24 | 978.00 | 4075.00 2014-06-08 00:11:00 | 4074.99 | 4074.99 | 4074.94 | 4074.94 | 0.23 | 933.17 | 4074.96 2014-06-08 00:12:00 | 4074.93 | 4074.93 | 4073.51 | 4074.80 | 8.31 | 33877.81 | 4074.79 2014-06-08 00:13:00 | 4074.65 | 4074.86 | 4073.69 | 4073.69 | 16.63 | 67736.67 | 4074.39 2014-06-08 00:14:00 | 4073.69 | 4074.77 | 4073.05 | 4073.71 | 22.53 | 91783.29 | 4074.01 2014-06-08 00:15:00 | 4074.77 | 4074.78 | 4074.77 | 4074.78 | 1.06 | 4331.49 | 4074.78 2014-06-08 00:16:00 | 4073.93 | 4074.62 | 4073.85 | 4074.41 | 17.51 | 71353.24 | 4074.30 2014-06-08 00:17:00 | . | . | . | . | . | . | . 2014-06-08 00:18:00 | . | . | . | . | . | . | . 2014-06-08 00:19:00 | . | . | . | . | . | . | . 2014-06-08 00:20:00 | 4074.56 | 4074.56 | 4074.56 | 4074.56 | 0.42 | 1690.94 | 4074.56 2014-06-08 00:21:00 | 4074.57 | 4074.92 | 4074.00 | 4074.92 | 13.96 | 56871.92 | 4074.50 2014-06-08 00:22:00 | 4074.92 | 4074.94 | 4074.92 | 4074.92 | 1.61 | 6560.62 | 4074.92 2014-06-08 00:23:00 | 4074.92 | 4074.92 | 4074.92 | 4074.92 | 0.30 | 1222.48 | 4074.92 2014-06-08 00:24:00 | 4074.92 | 4076.04 | 4074.92 | 4076.00 | 47.26 | 192624.98 | 4075.51 2014-06-08 00:25:00 | 4076.01 | 4078.00 | 4076.00 | 4077.02 | 9.55 | 38923.09 | 4077.42 2014-06-08 00:26:00 | 4077.04 | 4077.52 | 4077.04 | 4077.52 | 2.91 | 11860.18 | 4077.06 2014-06-08 00:27:00 | 4077.66 | 4078.15 | 4077.66 | 4078.15 | 5.18 | 21120.26 | 4078.06 2014-06-08 00:28:00 | 4078.17 | 4079.34 | 4078.17 | 4078.78 | 10.94 | 44631.87 | 4078.58 2014-06-08 00:29:00 | 4078.76 | 4078.76 | 4077.04 | 4077.53 | 17.94 | 73173.53 | 4077.88 2014-06-08 00:30:00 | 4078.25 | 4078.31 | 4077.02 | 4078.00 | 14.25 | 58097.21 | 4078.14 2014-06-08 00:31:00 | 4077.99 | 4079.00 | 4077.04 | 4079.00 | 6.73 | 27437.22 | 4078.07 2014-06-08 00:32:00 | 4078.94 | 4079.02 | 4078.47 | 4079.02 | 8.94 | 36445.25 | 4078.93 2014-06-08 00:33:00 | 4079.08 | 4080.02 | 4079.04 | 4080.02 | 21.69 | 88482.58 | 4079.79 2014-06-08 00:34:00 | 4080.04 | 4085.00 | 4080.04 | 4084.48 | 31.22 | 127459.23 | 4082.75 2014-06-08 00:35:00 | 4084.48 | 4084.95 | 4081.46 | 4084.70 | 39.57 | 161562.17 | 4083.36 2014-06-08 00:36:00 | 4083.03 | 4083.74 | 4082.15 | 4082.19 | 12.68 | 51775.57 | 4082.92 2014-06-08 00:37:00 | 4082.19 | 4082.19 | 4081.45 | 4082.04 | 11.76 | 47987.53 | 4081.96 2014-06-08 00:38:00 | 4082.04 | 4082.04 | 4082.00 | 4082.00 | 2.11 | 8625.31 | 4082.02 2014-06-08 00:39:00 | 4082.00 | 4082.72 | 4081.02 | 4081.18 | 7.59 | 30978.32 | 4082.00 2014-06-08 00:40:00 | 4081.44 | 4082.20 | 4080.88 | 4080.88 | 23.45 | 95713.24 | 4081.24 2014-06-08 00:41:00 | 4081.65 | 4083.00 | 4080.74 | 4081.45 | 33.95 | 138592.25 | 4081.89 2014-06-08 00:42:00 | 4080.49 | 4081.98 | 4079.88 | 4079.88 | 31.93 | 130299.96 | 4080.42 2014-06-08 00:43:00 | 4080.07 | 4080.09 | 4079.00 | 4079.00 | 14.89 | 60745.40 | 4079.06 2014-06-08 00:44:00 | 4079.01 | 4080.97 | 4079.01 | 4080.97 | 15.09 | 61579.75 | 4080.02 2014-06-08 00:45:00 | 4080.97 | 4081.97 | 4080.97 | 4081.00 | 4.37 | 17845.29 | 4081.72 2014-06-08 00:46:00 | 4080.99 | 4081.59 | 4080.91 | 4081.19 | 14.73 | 60107.11 | 4081.42 2014-06-08 00:47:00 | 4081.10 | 4081.71 | 4081.10 | 4081.10 | 0.75 | 3044.60 | 4081.23 2014-06-08 00:48:00 | 4081.71 | 4081.96 | 4081.19 | 4081.92 | 20.32 | 82951.25 | 4081.84 2014-06-08 00:49:00 | 4081.94 | 4082.00 | 4080.89 | 4080.89 | 12.66 | 51659.89 | 4081.85 2014-06-08 00:50:00 | 4080.33 | 4080.33 | 4079.97 | 4080.02 | 17.26 | 70419.29 | 4080.15 2014-06-08 00:51:00 | 4080.00 | 4080.60 | 4080.00 | 4080.60 | 8.10 | 33027.75 | 4080.02 2014-06-08 00:52:00 | 4080.14 | 4081.51 | 4080.03 | 4081.43 | 1.88 | 7672.24 | 4080.98 2014-06-08 00:53:00 | 4081.06 | 4082.19 | 4081.06 | 4082.19 | 16.80 | 68572.29 | 4081.68 2014-06-08 00:54:00 | 4082.19 | 4086.18 | 4082.19 | 4085.04 | 70.11 | 286336.79 | 4084.28 2014-06-08 00:55:00 | 4086.15 | 4086.18 | 4082.78 | 4083.00 | 36.44 | 148822.95 | 4084.17 2014-06-08 00:56:00 | 4083.21 | 4084.50 | 4083.21 | 4083.71 | 10.18 | 41559.18 | 4084.04 2014-06-08 00:57:00 | 4083.71 | 4084.41 | 4082.00 | 4082.00 | 19.54 | 79780.07 | 4083.12 2014-06-08 00:58:00 | 4082.98 | 4083.75 | 4082.02 | 4083.70 | 14.01 | 57218.65 | 4083.25 2014-06-08 00:59:00 | 4084.00 | 4084.00 | 4083.15 | 4083.79 | 6.61 | 26974.87 | 4083.39 2014-06-08 01:00:00 | 4083.78 | 4084.71 | 4083.06 | 4084.23 | 25.35 | 103521.22 | 4084.16 2014-06-08 01:01:00 | 4085.00 | 4088.00 | 4084.44 | 4084.78 | 27.92 | 114052.03 | 4085.69 2014-06-08 01:02:00 | 4085.00 | 4089.83 | 4085.00 | 4089.76 | 46.04 | 188160.76 | 4087.16 2014-06-08 01:03:00 | 4089.91 | 4095.50 | 4088.21 | 4093.90 | 190.96 | 781505.64 | 4092.51 2014-06-08 01:04:00 | 4093.02 | 4096.00 | 4092.15 | 4094.56 | 51.56 | 211106.34 | 4094.46 2014-06-08 01:05:00 | 4094.56 | 4095.58 | 4090.01 | 4090.01 | 28.24 | 115598.31 | 4093.13 2014-06-08 01:06:00 | 4090.01 | 4095.07 | 4088.83 | 4095.02 | 74.79 | 306098.66 | 4092.83 2014-06-08 01:07:00 | 4095.02 | 4099.99 | 4095.02 | 4099.13 | 188.54 | 772765.35 | 4098.68 2014-06-08 01:08:00 | 4099.13 | 4100.00 | 4097.00 | 4097.00 | 54.50 | 223407.46 | 4099.29 2014-06-08 01:09:00 | 4097.00 | 4097.00 | 4092.20 | 4093.36 | 105.19 | 430664.63 | 4094.12 2014-06-08 01:10:00 | 4093.36 | 4095.10 | 4092.57 | 4094.63 | 41.06 | 168135.25 | 4094.47 2014-06-08 01:11:00 | 4094.63 | 4094.65 | 4092.34 | 4092.55 | 47.37 | 193929.01 | 4093.75 2014-06-08 01:12:00 | 4093.97 | 4096.76 | 4092.52 | 4094.76 | 22.29 | 91245.35 | 4094.47 2014-06-08 01:13:00 | 4093.98 | 4096.00 | 4093.98 | 4096.00 | 10.65 | 43619.25 | 4094.94 2014-06-08 01:14:00 | 4095.04 | 4097.97 | 4095.00 | 4095.00 | 137.81 | 564510.39 | 4096.21 2014-06-08 01:15:00 | 4096.33 | 4096.33 | 4090.68 | 4092.81 | 44.05 | 180310.31 | 4093.68 2014-06-08 01:16:00 | 4094.36 | 4095.32 | 4094.31 | 4095.31 | 50.10 | 205129.45 | 4094.81 2014-06-08 01:17:00 | 4094.97 | 4095.85 | 4093.70 | 4094.88 | 13.79 | 56448.91 | 4094.95 2014-06-08 01:18:00 | 4095.60 | 4097.92 | 4095.60 | 4097.00 | 76.02 | 311432.69 | 4096.83 2014-06-08 01:19:00 | 4096.87 | 4097.10 | 4095.00 | 4095.15 | 43.37 | 177639.29 | 4095.90 2014-06-08 01:20:00 | 4095.22 | 4096.02 | 4095.15 | 4096.02 | 46.96 | 192356.19 | 4095.82 2014-06-08 01:21:00 | 4096.02 | 4096.80 | 4094.99 | 4095.01 | 19.64 | 80430.29 | 4095.65 2014-06-08 01:22:00 | 4094.83 | 4095.03 | 4093.00 | 4093.00 | 5.05 | 20685.06 | 4094.43 2014-06-08 01:23:00 | 4093.02 | 4093.02 | 4090.44 | 4090.46 | 50.25 | 205618.91 | 4091.84 2014-06-08 01:24:00 | 4090.41 | 4092.78 | 4088.16 | 4091.00 | 40.36 | 165054.62 | 4089.76 2014-06-08 01:25:00 | 4091.03 | 4093.00 | 4091.03 | 4091.62 | 31.81 | 130179.29 | 4092.27 2014-06-08 01:26:00 | 4092.77 | 4092.80 | 4088.50 | 4091.58 | 51.09 | 208968.63 | 4089.89 2014-06-08 01:27:00 | 4091.50 | 4091.50 | 4088.52 | 4088.78 | 12.26 | 50111.14 | 4089.04 2014-06-08 01:28:00 | 4088.78 | 4088.78 | 4088.50 | 4088.53 | 16.39 | 67019.77 | 4088.57 2014-06-08 01:29:00 | 4088.53 | 4093.99 | 4088.53 | 4093.05 | 60.00 | 245496.46 | 4091.74 2014-06-08 01:30:00 | 4093.83 | 4094.96 | 4091.04 | 4094.94 | 36.13 | 147876.88 | 4093.02 2014-06-08 01:31:00 | 4094.94 | 4094.95 | 4093.15 | 4093.88 | 7.98 | 32686.60 | 4094.53 2014-06-08 01:32:00 | 4093.00 | 4094.00 | 4092.83 | 4093.96 | 47.62 | 194943.30 | 4093.56 2014-06-08 01:33:00 | 4093.97 | 4094.89 | 4092.68 | 4094.89 | 27.05 | 110731.59 | 4094.04 2014-06-08 01:34:00 | 4094.89 | 4094.89 | 4092.65 | 4092.94 | 23.47 | 96105.31 | 4094.12 2014-06-08 01:35:00 | 4091.53 | 4094.72 | 4091.53 | 4093.17 | 62.29 | 254963.50 | 4093.43 2014-06-08 01:36:00 | 4093.20 | 4093.20 | 4091.83 | 4091.96 | 33.24 | 136027.79 | 4092.05 2014-06-08 01:37:00 | 4091.17 | 4092.00 | 4090.00 | 4090.38 | 31.59 | 129222.61 | 4090.75 2014-06-08 01:38:00 | 4090.35 | 4090.35 | 4088.12 | 4088.12 | 6.73 | 27509.17 | 4088.76 2014-06-08 01:39:00 | 4088.12 | 4090.99 | 4088.10 | 4089.97 | 26.72 | 109246.31 | 4088.25 2014-06-08 01:40:00 | 4089.94 | 4091.03 | 4088.92 | 4090.85 | 7.50 | 30672.30 | 4089.64 2014-06-08 01:41:00 | 4089.34 | 4090.49 | 4088.50 | 4089.27 | 12.83 | 52458.54 | 4089.38 2014-06-08 01:42:00 | 4088.65 | 4089.27 | 4087.00 | 4087.00 | 45.87 | 187516.50 | 4088.18 2014-06-08 01:43:00 | 4087.00 | 4088.00 | 4086.50 | 4087.34 | 23.62 | 96517.32 | 4087.12 2014-06-08 01:44:00 | 4088.15 | 4088.52 | 4087.49 | 4088.29 | 19.56 | 79949.74 | 4088.25 2014-06-08 01:45:00 | 4088.30 | 4089.70 | 4088.23 | 4088.77 | 19.01 | 77719.13 | 4088.97 2014-06-08 01:46:00 | 4089.00 | 4092.70 | 4089.00 | 4092.68 | 32.98 | 134886.36 | 4090.44 2014-06-08 01:47:00 | 4092.72 | 4094.32 | 4091.33 | 4094.32 | 32.50 | 133017.55 | 4092.47 2014-06-08 01:48:00 | 4092.32 | 4093.32 | 4091.58 | 4092.00 | 35.01 | 143272.09 | 4091.97 2014-06-08 01:49:00 | 4091.96 | 4091.96 | 4089.10 | 4089.10 | 8.71 | 35615.59 | 4090.45 2014-06-08 01:50:00 | 4089.10 | 4091.98 | 4089.10 | 4091.90 | 15.46 | 63230.46 | 4090.47 2014-06-08 01:51:00 | 4091.00 | 4092.27 | 4091.00 | 4092.25 | 9.87 | 40394.09 | 4091.78 2014-06-08 01:52:00 | 4091.77 | 4092.00 | 4090.79 | 4090.80 | 24.04 | 98363.61 | 4091.49 2014-06-08 01:53:00 | 4090.47 | 4091.98 | 4090.47 | 4091.60 | 9.61 | 39303.08 | 4091.09 2014-06-08 01:54:00 | 4091.60 | 4091.90 | 4090.00 | 4090.02 | 16.16 | 66106.16 | 4090.98 2014-06-08 01:55:00 | 4091.90 | 4091.90 | 4091.47 | 4091.47 | 7.21 | 29484.14 | 4091.61 2014-06-08 01:56:00 | 4091.00 | 4091.49 | 4090.06 | 4090.96 | 7.20 | 29433.21 | 4090.79 2014-06-08 01:57:00 | 4090.96 | 4090.98 | 4090.00 | 4090.00 | 7.80 | 31885.51 | 4090.51 2014-06-08 01:58:00 | 4090.76 | 4090.84 | 4089.07 | 4090.66 | 20.24 | 82783.01 | 4090.07 2014-06-08 01:59:00 | 4090.66 | 4092.58 | 4090.66 | 4091.97 | 32.91 | 134634.32 | 4091.48 2014-06-08 02:00:00 | 4091.97 | 4092.46 | 4090.80 | 4091.95 | 20.60 | 84264.54 | 4091.50 2014-06-08 02:01:00 | 4090.83 | 4093.15 | 4090.40 | 4093.15 | 115.15 | 471139.63 | 4091.46 2014-06-08 02:02:00 | 4093.67 | 4093.80 | 4093.00 | 4093.80 | 34.56 | 141476.26 | 4093.41 2014-06-08 02:03:00 | 4093.52 | 4093.52 | 4092.98 | 4093.01 | 28.80 | 117858.36 | 4093.01 2014-06-08 02:04:00 | 4093.03 | 4094.89 | 4088.30 | 4089.96 | 67.08 | 274486.64 | 4091.99 2014-06-08 02:05:00 | 4089.88 | 4092.48 | 4089.62 | 4092.33 | 60.34 | 246841.66 | 4090.64 2014-06-08 02:06:00 | 4090.79 | 4091.92 | 4090.00 | 4090.80 | 40.77 | 166781.27 | 4091.29 2014-06-08 02:07:00 | 4090.10 | 4090.10 | 4086.02 | 4089.43 | 37.81 | 154611.73 | 4089.50 2014-06-08 02:08:00 | 4089.13 | 4089.59 | 4087.98 | 4087.98 | 19.65 | 80344.51 | 4088.36 2014-06-08 02:09:00 | 4087.90 | 4088.54 | 4086.34 | 4087.97 | 20.00 | 81741.46 | 4087.69 2014-06-08 02:10:00 | 4087.96 | 4088.00 | 4087.06 | 4087.97 | 8.08 | 33023.99 | 4087.63 2014-06-08 02:11:00 | 4087.97 | 4088.23 | 4087.12 | 4088.23 | 15.13 | 61827.86 | 4087.79 2014-06-08 02:12:00 | 4088.23 | 4089.04 | 4088.20 | 4089.04 | 5.83 | 23847.34 | 4088.35 2014-06-08 02:13:00 | 4088.99 | 4089.20 | 4088.02 | 4088.04 | 13.19 | 53927.08 | 4088.48 2014-06-08 02:14:00 | 4088.98 | 4088.98 | 4088.04 | 4088.94 | 2.28 | 9330.98 | 4088.95 2014-06-08 02:15:00 | 4088.04 | 4088.94 | 4085.11 | 4086.70 | 36.07 | 147424.38 | 4087.29 2014-06-08 02:16:00 | 4087.38 | 4087.81 | 4086.00 | 4086.95 | 46.74 | 191035.76 | 4086.85 2014-06-08 02:17:00 | 4085.49 | 4086.89 | 4084.53 | 4084.53 | 46.20 | 188717.06 | 4085.14 2014-06-08 02:18:00 | 4086.00 | 4086.29 | 4085.04 | 4086.00 | 40.21 | 164307.09 | 4085.82 2014-06-08 02:19:00 | 4086.28 | 4087.13 | 4085.62 | 4087.13 | 30.60 | 125033.15 | 4086.32 2014-06-08 02:20:00 | 4087.15 | 4087.76 | 4086.64 | 4087.20 | 2.71 | 11089.18 | 4087.42 2014-06-08 02:21:00 | 4087.43 | 4089.00 | 4087.43 | 4087.94 | 35.94 | 146911.98 | 4088.16 2014-06-08 02:22:00 | 4088.61 | 4089.00 | 4087.68 | 4087.85 | 4.86 | 19865.94 | 4088.48 2014-06-08 02:23:00 | 4087.97 | 4088.95 | 4086.58 | 4086.58 | 61.27 | 250474.74 | 4087.98 2014-06-08 02:24:00 | 4087.75 | 4087.75 | 4086.70 | 4087.28 | 11.76 | 48076.56 | 4087.45 2014-06-08 02:25:00 | 4086.59 | 4088.97 | 4086.51 | 4087.98 | 43.18 | 176497.64 | 4087.86 2014-06-08 02:26:00 | 4087.98 | 4088.93 | 4087.98 | 4088.53 | 17.96 | 73408.72 | 4088.26 2014-06-08 02:27:00 | 4088.51 | 4089.36 | 4086.92 | 4088.04 | 51.73 | 211465.51 | 4087.79 2014-06-08 02:28:00 | 4088.34 | 4090.00 | 4088.14 | 4089.24 | 26.60 | 108787.06 | 4089.43 2014-06-08 02:29:00 | 4089.24 | 4089.35 | 4089.24 | 4089.35 | 1.13 | 4633.19 | 4089.32 2014-06-08 02:30:00 | 4089.37 | 4090.04 | 4089.37 | 4089.85 | 9.94 | 40656.34 | 4089.76 2014-06-08 02:31:00 | 4089.78 | 4090.04 | 4089.50 | 4089.53 | 15.96 | 65279.60 | 4089.69 2014-06-08 02:32:00 | 4089.53 | 4090.06 | 4089.12 | 4089.50 | 40.29 | 164786.48 | 4089.70 2014-06-08 02:33:00 | 4089.67 | 4090.76 | 4089.53 | 4090.60 | 23.84 | 97483.71 | 4089.94 2014-06-08 02:34:00 | 4090.04 | 4090.80 | 4088.69 | 4090.80 | 50.51 | 206550.00 | 4089.61 2014-06-08 02:35:00 | 4090.77 | 4090.80 | 4088.70 | 4089.74 | 37.65 | 153991.93 | 4089.87 2014-06-08 02:36:00 | 4089.44 | 4089.44 | 4087.33 | 4087.38 | 17.97 | 73475.84 | 4087.90 2014-06-08 02:37:00 | 4087.42 | 4087.47 | 4087.33 | 4087.37 | 4.77 | 19505.03 | 4087.39 2014-06-08 02:38:00 | 4087.37 | 4089.12 | 4087.31 | 4087.31 | 18.83 | 76982.40 | 4087.42 2014-06-08 02:39:00 | 4087.29 | 4087.33 | 4086.08 | 4087.33 | 48.85 | 199648.70 | 4086.81 2014-06-08 02:40:00 | 4086.57 | 4087.14 | 4085.21 | 4085.21 | 29.07 | 118796.93 | 4086.30 2014-06-08 02:41:00 | 4086.04 | 4087.57 | 4086.04 | 4087.57 | 4.82 | 19684.33 | 4086.43 2014-06-08 02:42:00 | 4086.57 | 4087.36 | 4086.57 | 4086.83 | 7.67 | 31329.86 | 4086.86 2014-06-08 02:43:00 | 4086.87 | 4087.00 | 4086.83 | 4086.83 | 1.19 | 4863.40 | 4086.89 2014-06-08 02:44:00 | 4086.83 | 4088.55 | 4086.83 | 4088.55 | 0.96 | 3903.74 | 4087.68 2014-06-08 02:45:00 | 4087.54 | 4088.51 | 4086.73 | 4087.49 | 31.96 | 130644.57 | 4087.75 2014-06-08 02:46:00 | 4087.13 | 4088.01 | 4086.19 | 4086.29 | 32.71 | 133688.93 | 4087.10 2014-06-08 02:47:00 | 4086.08 | 4086.51 | 4086.00 | 4086.03 | 9.85 | 40240.32 | 4086.14 2014-06-08 02:48:00 | 4086.11 | 4086.80 | 4085.50 | 4085.50 | 8.93 | 36464.63 | 4085.67 2014-06-08 02:49:00 | 4085.52 | 4085.52 | 4084.44 | 4084.44 | 2.66 | 10879.32 | 4085.36 2014-06-08 02:50:00 | 4084.62 | 4084.62 | 4081.00 | 4081.00 | 28.77 | 117461.45 | 4082.35 2014-06-08 02:51:00 | 4082.38 | 4082.49 | 4080.79 | 4081.74 | 67.71 | 276346.58 | 4081.57 2014-06-08 02:52:00 | 4082.00 | 4082.00 | 4080.56 | 4080.56 | 87.38 | 356628.37 | 4081.21 2014-06-08 02:53:00 | 4080.56 | 4080.56 | 4068.18 | 4072.86 | 122.56 | 499372.10 | 4074.58 2014-06-08 02:54:00 | 4072.86 | 4076.82 | 4071.50 | 4073.00 | 75.05 | 305653.90 | 4072.89 2014-06-08 02:55:00 | 4074.97 | 4077.01 | 4072.03 | 4075.96 | 96.24 | 392140.63 | 4074.82 2014-06-08 02:56:00 | 4075.98 | 4076.08 | 4075.02 | 4076.04 | 36.78 | 149901.26 | 4075.62 2014-06-08 02:57:00 | 4076.02 | 4077.07 | 4076.02 | 4076.02 | 54.10 | 220527.75 | 4076.30 2014-06-08 02:58:00 | 4076.09 | 4077.00 | 4074.10 | 4074.10 | 27.12 | 110541.63 | 4075.87 2014-06-08 02:59:00 | 4074.10 | 4075.08 | 4072.04 | 4072.04 | 37.54 | 152887.62 | 4072.88 2014-06-08 03:00:00 | 4072.05 | 4072.59 | 4068.18 | 4070.55 | 173.73 | 707180.81 | 4070.48 2014-06-08 03:01:00 | 4071.61 | 4075.07 | 4071.61 | 4074.23 | 74.52 | 303596.00 | 4074.29 2014-06-08 03:02:00 | 4074.23 | 4075.86 | 4074.17 | 4075.32 | 33.76 | 137567.35 | 4075.22 2014-06-08 03:03:00 | 4075.76 | 4077.00 | 4075.76 | 4076.00 | 59.26 | 241565.61 | 4076.23 2014-06-08 03:04:00 | 4075.96 | 4076.82 | 4074.02 | 4074.02 | 77.43 | 315519.82 | 4074.90 2014-06-08 03:05:00 | 4074.07 | 4075.18 | 4074.00 | 4074.13 | 20.66 | 84156.63 | 4074.40 2014-06-08 03:06:00 | 4075.00 | 4075.90 | 4074.00 | 4075.90 | 21.76 | 88680.51 | 4075.02 2014-06-08 03:07:00 | 4075.72 | 4078.54 | 4075.67 | 4077.48 | 58.06 | 236702.94 | 4076.94 2014-06-08 03:08:00 | 4077.48 | 4078.34 | 4077.06 | 4078.34 | 44.71 | 182300.44 | 4077.67 2014-06-08 03:09:00 | 4078.00 | 4078.52 | 4077.50 | 4078.38 | 15.31 | 62443.63 | 4078.35 2014-06-08 03:10:00 | 4078.52 | 4078.55 | 4074.51 | 4075.16 | 107.38 | 437793.91 | 4077.13 2014-06-08 03:11:00 | 4076.10 | 4076.93 | 4074.98 | 4075.05 | 60.53 | 246668.48 | 4075.21 2014-06-08 03:12:00 | 4075.12 | 4076.78 | 4075.08 | 4075.77 | 7.09 | 28884.74 | 4075.74 2014-06-08 03:13:00 | 4076.04 | 4076.80 | 4076.02 | 4076.02 | 6.86 | 27978.53 | 4076.72 2014-06-08 03:14:00 | 4076.17 | 4076.80 | 4075.42 | 4075.42 | 9.77 | 39822.36 | 4075.98 2014-06-08 03:15:00 | 4075.42 | 4076.00 | 4074.43 | 4075.31 | 16.46 | 67085.44 | 4075.42 2014-06-08 03:16:00 | 4075.27 | 4077.00 | 4074.26 | 4075.41 | 49.29 | 200843.50 | 4074.98 2014-06-08 03:17:00 | 4075.40 | 4077.00 | 4075.38 | 4076.20 | 11.88 | 48437.23 | 4076.52 2014-06-08 03:18:00 | 4076.18 | 4079.28 | 4076.18 | 4078.51 | 32.23 | 131440.13 | 4077.69 2014-06-08 03:19:00 | 4079.62 | 4080.00 | 4078.42 | 4079.02 | 80.99 | 330382.62 | 4079.25 2014-06-08 03:20:00 | 4079.04 | 4079.79 | 4077.44 | 4078.07 | 51.56 | 210278.96 | 4078.26 2014-06-08 03:21:00 | 4078.07 | 4079.10 | 4078.05 | 4079.08 | 38.13 | 155515.30 | 4078.77 2014-06-08 03:22:00 | 4079.81 | 4079.98 | 4079.03 | 4079.12 | 13.01 | 53076.99 | 4079.71 2014-06-08 03:23:00 | 4079.12 | 4079.12 | 4076.50 | 4077.48 | 31.35 | 127852.03 | 4078.34 2014-06-08 03:24:00 | 4077.28 | 4077.43 | 4075.00 | 4076.62 | 34.71 | 141469.49 | 4075.87 2014-06-08 03:25:00 | 4076.48 | 4076.48 | 4074.00 | 4074.98 | 108.27 | 441263.89 | 4075.59 2014-06-08 03:26:00 | 4074.98 | 4075.00 | 4074.00 | 4075.00 | 15.46 | 62996.54 | 4074.81 2014-06-08 03:27:00 | 4075.00 | 4076.46 | 4075.00 | 4076.12 | 30.98 | 126250.42 | 4075.88 2014-06-08 03:28:00 | 4076.32 | 4080.15 | 4075.12 | 4079.83 | 66.27 | 270337.67 | 4079.40 2014-06-08 03:29:00 | 4079.83 | 4081.01 | 4079.80 | 4080.86 | 44.42 | 181244.89 | 4080.35 2014-06-08 03:30:00 | 4080.76 | 4080.80 | 4080.46 | 4080.80 | 7.02 | 28629.31 | 4080.57 2014-06-08 03:31:00 | 4079.80 | 4080.00 | 4079.00 | 4079.10 | 11.93 | 48653.16 | 4079.25 2014-06-08 03:32:00 | 4079.12 | 4082.00 | 4079.10 | 4082.00 | 30.37 | 123937.42 | 4080.38 2014-06-08 03:33:00 | 4082.00 | 4084.02 | 4082.00 | 4083.98 | 45.75 | 186818.01 | 4083.28 2014-06-08 03:34:00 | 4083.98 | 4083.98 | 4083.46 | 4083.58 | 28.93 | 118133.09 | 4083.55 2014-06-08 03:35:00 | 4083.58 | 4084.18 | 4080.69 | 4080.84 | 57.71 | 235545.76 | 4081.68 2014-06-08 03:36:00 | 4080.74 | 4081.69 | 4080.69 | 4080.97 | 13.03 | 53174.47 | 4080.93 2014-06-08 03:37:00 | 4080.99 | 4081.72 | 4080.69 | 4081.72 | 8.35 | 34057.63 | 4081.20 2014-06-08 03:38:00 | 4081.72 | 4083.20 | 4080.70 | 4081.85 | 33.34 | 136085.42 | 4082.11 2014-06-08 03:39:00 | 4082.00 | 4082.04 | 4080.83 | 4080.83 | 7.71 | 31469.34 | 4081.63 2014-06-08 03:40:00 | 4080.85 | 4081.62 | 4080.69 | 4081.62 | 9.74 | 39762.93 | 4080.76 2014-06-08 03:41:00 | 4081.62 | 4082.83 | 4081.62 | 4082.77 | 5.68 | 23187.06 | 4082.23 2014-06-08 03:42:00 | 4082.78 | 4082.82 | 4080.70 | 4082.53 | 16.61 | 67795.32 | 4081.60 2014-06-08 03:43:00 | 4081.96 | 4082.36 | 4081.10 | 4082.36 | 24.81 | 101269.03 | 4081.78 2014-06-08 03:44:00 | 4081.94 | 4082.81 | 4081.94 | 4082.25 | 11.36 | 46365.16 | 4082.16 2014-06-08 03:45:00 | 4082.27 | 4082.79 | 4081.07 | 4081.07 | 6.50 | 26514.40 | 4082.28 2014-06-08 03:46:00 | 4081.78 | 4081.78 | 4081.02 | 4081.08 | 10.50 | 42869.40 | 4081.25 2014-06-08 03:47:00 | 4081.04 | 4081.90 | 4079.76 | 4079.99 | 28.45 | 116105.22 | 4080.60 2014-06-08 03:48:00 | 4079.97 | 4081.50 | 4079.80 | 4080.14 | 36.01 | 146958.81 | 4080.72 2014-06-08 03:49:00 | 4080.11 | 4080.11 | 4079.72 | 4079.72 | 8.53 | 34805.61 | 4079.90 2014-06-08 03:50:00 | 4079.72 | 4080.11 | 4076.10 | 4077.48 | 56.10 | 228751.91 | 4077.94 2014-06-08 03:51:00 | 4077.63 | 4079.01 | 4077.08 | 4078.46 | 66.96 | 273067.34 | 4077.88 2014-06-08 03:52:00 | 4078.45 | 4078.71 | 4077.85 | 4078.71 | 14.79 | 60318.95 | 4078.36 2014-06-08 03:53:00 | 4078.71 | 4080.11 | 4078.71 | 4078.83 | 5.86 | 23893.65 | 4079.50 2014-06-08 03:54:00 | 4078.89 | 4080.09 | 4078.89 | 4079.53 | 18.88 | 77009.47 | 4079.54 2014-06-08 03:55:00 | 4079.53 | 4080.01 | 4079.51 | 4079.53 | 6.34 | 25861.84 | 4079.80 2014-06-08 03:56:00 | 4079.53 | 4080.02 | 4079.53 | 4080.02 | 9.74 | 39725.51 | 4079.85 2014-06-08 03:57:00 | 4080.02 | 4082.03 | 4080.02 | 4080.39 | 50.33 | 205413.00 | 4081.32 2014-06-08 03:58:00 | 4080.39 | 4081.79 | 4080.00 | 4080.23 | 28.83 | 117649.92 | 4081.10 2014-06-08 03:59:00 | 4080.23 | 4080.74 | 4080.22 | 4080.54 | 0.66 | 2697.21 | 4080.50 2014-06-08 04:00:00 | 4080.41 | 4082.00 | 4080.39 | 4080.52 | 41.38 | 168892.89 | 4081.21 2014-06-08 04:01:00 | 4080.52 | 4081.91 | 4080.01 | 4080.17 | 44.79 | 182806.95 | 4081.33 2014-06-08 04:02:00 | 4080.08 | 4081.40 | 4080.01 | 4080.01 | 1.86 | 7598.93 | 4081.06 2014-06-08 04:03:00 | 4080.16 | 4081.42 | 4080.16 | 4081.42 | 39.99 | 163192.43 | 4080.93 2014-06-08 04:04:00 | 4080.76 | 4081.90 | 4080.32 | 4080.34 | 2.35 | 9579.19 | 4081.46 2014-06-08 04:05:00 | 4080.36 | 4080.71 | 4079.42 | 4080.55 | 15.92 | 64967.44 | 4079.84 2014-06-08 04:06:00 | 4079.26 | 4080.15 | 4079.00 | 4079.43 | 22.37 | 91278.42 | 4079.85 2014-06-08 04:07:00 | 4079.33 | 4079.43 | 4078.37 | 4079.40 | 1.11 | 4523.84 | 4079.21 2014-06-08 04:08:00 | 4078.31 | 4080.01 | 4078.31 | 4080.01 | 11.49 | 46847.94 | 4078.70 2014-06-08 04:09:00 | 4079.89 | 4079.89 | 4078.08 | 4078.78 | 22.36 | 91186.66 | 4078.85 2014-06-08 04:10:00 | 4078.98 | 4078.98 | 4077.86 | 4078.00 | 13.01 | 53073.74 | 4078.20 2014-06-08 04:11:00 | 4078.00 | 4079.04 | 4077.77 | 4079.02 | 16.93 | 69063.21 | 4078.62 2014-06-08 04:12:00 | 4079.02 | 4079.02 | 4078.95 | 4078.95 | 6.83 | 27859.62 | 4079.01 2014-06-08 04:13:00 | 4078.95 | 4078.95 | 4077.98 | 4078.78 | 10.20 | 41580.13 | 4078.48 2014-06-08 04:14:00 | 4078.70 | 4078.72 | 4078.70 | 4078.72 | 2.00 | 8157.44 | 4078.72 2014-06-08 04:15:00 | 4078.58 | 4078.90 | 4077.89 | 4078.24 | 35.16 | 143404.41 | 4078.39 2014-06-08 04:16:00 | 4077.76 | 4078.98 | 4076.18 | 4076.95 | 40.15 | 163690.07 | 4077.47 2014-06-08 04:17:00 | 4076.97 | 4078.98 | 4076.97 | 4078.98 | 6.95 | 28321.34 | 4077.36 2014-06-08 04:18:00 | 4078.00 | 4079.90 | 4078.00 | 4078.38 | 20.08 | 81907.72 | 4078.66 2014-06-08 04:19:00 | 4079.00 | 4079.00 | 4078.38 | 4079.00 | 7.73 | 31542.30 | 4078.92 2014-06-08 04:20:00 | 4079.52 | 4080.00 | 4079.00 | 4079.18 | 18.09 | 73784.61 | 4079.43 2014-06-08 04:21:00 | 4079.17 | 4080.00 | 4079.00 | 4080.00 | 7.69 | 31383.25 | 4079.99 2014-06-08 04:22:00 | 4078.78 | 4080.00 | 4078.15 | 4078.67 | 31.53 | 128620.99 | 4079.19 2014-06-08 04:23:00 | 4078.07 | 4080.00 | 4076.09 | 4076.11 | 58.63 | 239059.82 | 4077.57 2014-06-08 04:24:00 | 4076.10 | 4079.98 | 4075.90 | 4079.04 | 23.01 | 93835.52 | 4078.21 2014-06-08 04:25:00 | 4079.90 | 4081.71 | 4079.90 | 4080.03 | 56.46 | 230352.22 | 4080.21 2014-06-08 04:26:00 | 4080.00 | 4080.00 | 4079.50 | 4079.85 | 3.51 | 14336.34 | 4079.78 2014-06-08 04:27:00 | 4079.50 | 4079.92 | 4079.00 | 4079.38 | 6.85 | 27928.07 | 4079.47 2014-06-08 04:28:00 | 4079.14 | 4079.40 | 4078.48 | 4079.00 | 34.12 | 139159.75 | 4079.14 2014-06-08 04:29:00 | 4078.43 | 4079.40 | 4078.40 | 4079.00 | 7.35 | 29973.42 | 4078.57 2014-06-08 04:30:00 | 4079.00 | 4079.06 | 4079.00 | 4079.00 | 28.33 | 115537.83 | 4079.01 2014-06-08 04:31:00 | 4078.60 | 4078.62 | 4078.60 | 4078.60 | 19.63 | 80058.87 | 4078.60 2014-06-08 04:32:00 | 4079.40 | 4079.59 | 4078.50 | 4078.50 | 10.28 | 41937.28 | 4079.11 2014-06-08 04:33:00 | 4078.94 | 4078.94 | 4078.00 | 4078.00 | 3.96 | 16153.32 | 4078.09 2014-06-08 04:34:00 | 4077.00 | 4077.56 | 4076.16 | 4077.53 | 15.32 | 62442.33 | 4076.93 2014-06-08 04:35:00 | 4076.89 | 4078.70 | 4076.87 | 4078.70 | 20.53 | 83699.61 | 4077.93 2014-06-08 04:36:00 | 4077.67 | 4078.32 | 4077.36 | 4077.96 | 12.79 | 52150.11 | 4078.05 2014-06-08 04:37:00 | 4077.93 | 4077.93 | 4077.71 | 4077.71 | 3.24 | 13216.46 | 4077.90 2014-06-08 04:38:00 | 4077.80 | 4079.61 | 4077.80 | 4078.42 | 12.69 | 51775.27 | 4078.72 2014-06-08 04:39:00 | 4078.35 | 4078.35 | 4077.80 | 4077.83 | 1.42 | 5795.13 | 4078.20 2014-06-08 04:40:00 | 4077.83 | 4079.21 | 4077.83 | 4077.97 | 22.42 | 91433.94 | 4078.59 2014-06-08 04:41:00 | 4077.97 | 4079.06 | 4077.88 | 4079.06 | 6.35 | 25879.79 | 4078.13 2014-06-08 04:42:00 | 4078.78 | 4082.00 | 4078.26 | 4082.00 | 42.61 | 173805.81 | 4079.18 2014-06-08 04:43:00 | 4080.50 | 4080.50 | 4078.27 | 4078.27 | 14.32 | 58384.45 | 4078.55 2014-06-08 04:44:00 | 4078.27 | 4078.72 | 4078.08 | 4078.67 | 3.81 | 15539.43 | 4078.59 2014-06-08 04:45:00 | 4078.72 | 4079.00 | 4078.27 | 4078.27 | 7.14 | 29138.48 | 4078.73 2014-06-08 04:46:00 | 4078.38 | 4079.58 | 4078.38 | 4079.04 | 2.53 | 10310.93 | 4078.69 2014-06-08 04:47:00 | 4079.04 | 4079.33 | 4079.02 | 4079.33 | 3.40 | 13856.68 | 4079.09 2014-06-08 04:48:00 | 4079.33 | 4079.68 | 4079.32 | 4079.68 | 1.67 | 6828.93 | 4079.41 2014-06-08 04:49:00 | 4079.68 | 4081.13 | 4079.10 | 4079.12 | 13.06 | 53263.73 | 4079.64 2014-06-08 04:50:00 | 4079.12 | 4079.53 | 4077.70 | 4077.70 | 24.32 | 99182.14 | 4078.55 2014-06-08 04:51:00 | 4077.48 | 4077.70 | 4075.32 | 4077.01 | 16.16 | 65859.51 | 4076.47 2014-06-08 04:52:00 | 4076.00 | 4077.28 | 4075.32 | 4075.88 | 46.75 | 190549.74 | 4075.93 2014-06-08 04:53:00 | 4076.00 | 4076.00 | 4075.00 | 4075.03 | 49.68 | 202465.57 | 4075.23 2014-06-08 04:54:00 | 4075.03 | 4075.04 | 4074.04 | 4074.04 | 10.74 | 43745.05 | 4074.99 2014-06-08 04:55:00 | 4074.88 | 4075.02 | 4070.00 | 4074.33 | 119.22 | 485411.02 | 4071.73 2014-06-08 04:56:00 | 4074.32 | 4075.96 | 4070.00 | 4071.54 | 68.02 | 277028.39 | 4072.93 2014-06-08 04:57:00 | 4071.49 | 4073.77 | 4070.22 | 4070.27 | 23.72 | 96552.00 | 4071.35 2014-06-08 04:58:00 | 4072.16 | 4072.16 | 4065.03 | 4067.01 | 48.00 | 195363.24 | 4069.98 2014-06-08 04:59:00 | 4069.75 | 4073.19 | 4067.01 | 4070.11 | 25.58 | 104094.15 | 4070.15 2014-06-08 05:00:00 | 4070.64 | 4072.71 | 4069.03 | 4069.58 | 24.53 | 99848.62 | 4070.30 2014-06-08 05:01:00 | 4071.00 | 4075.98 | 4069.96 | 4070.32 | 42.73 | 173948.35 | 4071.16 2014-06-08 05:02:00 | 4070.60 | 4072.58 | 4067.63 | 4069.40 | 26.14 | 106389.03 | 4069.97 2014-06-08 05:03:00 | 4067.66 | 4072.34 | 4067.66 | 4070.00 | 34.69 | 141186.25 | 4070.29 2014-06-08 05:04:00 | 4071.02 | 4074.29 | 4069.88 | 4071.14 | 39.41 | 160453.76 | 4071.19 2014-06-08 05:05:00 | 4071.00 | 4071.35 | 4069.98 | 4070.01 | 29.34 | 119454.11 | 4070.82 2014-06-08 05:06:00 | 4070.08 | 4070.12 | 4069.94 | 4069.95 | 32.30 | 131445.90 | 4070.04 2014-06-08 05:07:00 | 4070.21 | 4070.21 | 4067.65 | 4068.57 | 74.84 | 304502.46 | 4068.93 2014-06-08 05:08:00 | 4068.00 | 4068.00 | 4067.00 | 4067.76 | 25.63 | 104257.52 | 4067.32 2014-06-08 05:09:00 | 4069.93 | 4069.93 | 4067.65 | 4068.75 | 1.84 | 7478.79 | 4068.98 2014-06-08 05:10:00 | 4067.75 | 4069.97 | 4067.37 | 4068.09 | 26.19 | 106556.25 | 4069.05 2014-06-08 05:11:00 | 4068.09 | 4075.00 | 4068.06 | 4070.97 | 92.04 | 374594.99 | 4070.00 2014-06-08 05:12:00 | 4070.99 | 4071.06 | 4068.30 | 4069.92 | 26.95 | 109703.80 | 4070.04 2014-06-08 05:13:00 | 4070.47 | 4070.47 | 4069.06 | 4069.70 | 6.46 | 26301.76 | 4069.59 2014-06-08 05:14:00 | 4069.72 | 4070.04 | 4069.64 | 4069.98 | 26.56 | 108077.27 | 4069.94 2014-06-08 05:15:00 | 4069.80 | 4071.08 | 4069.80 | 4071.04 | 27.10 | 110314.58 | 4070.35 2014-06-08 05:16:00 | 4071.04 | 4071.04 | 4069.65 | 4069.66 | 17.94 | 73006.89 | 4069.96 2014-06-08 05:17:00 | 4069.66 | 4071.10 | 4069.14 | 4070.04 | 14.04 | 57141.15 | 4069.88 2014-06-08 05:18:00 | 4070.04 | 4072.00 | 4070.04 | 4071.32 | 15.93 | 64847.51 | 4071.03 2014-06-08 05:19:00 | 4071.33 | 4072.42 | 4071.33 | 4071.99 | 5.03 | 20469.92 | 4072.00 2014-06-08 05:20:00 | 4072.43 | 4073.03 | 4070.97 | 4070.97 | 43.88 | 178652.76 | 4071.86 2014-06-08 05:21:00 | 4070.98 | 4071.32 | 4070.51 | 4070.51 | 5.47 | 22245.91 | 4070.61 2014-06-08 05:22:00 | 4070.51 | 4070.53 | 4070.51 | 4070.53 | 1.18 | 4799.13 | 4070.51 2014-06-08 05:23:00 | 4070.69 | 4070.90 | 4070.60 | 4070.72 | 4.14 | 16852.77 | 4070.72 2014-06-08 05:24:00 | 4070.71 | 4071.41 | 4070.71 | 4071.03 | 4.15 | 16906.36 | 4070.88 2014-06-08 05:25:00 | 4071.34 | 4071.34 | 4069.25 | 4069.25 | 48.40 | 197023.58 | 4070.65 2014-06-08 05:26:00 | 4069.94 | 4070.00 | 4069.14 | 4069.14 | 19.17 | 78029.27 | 4069.75 2014-06-08 05:27:00 | 4069.14 | 4069.86 | 4068.00 | 4068.02 | 19.54 | 79511.66 | 4068.55 2014-06-08 05:28:00 | 4068.02 | 4068.50 | 4066.11 | 4066.11 | 13.26 | 53944.76 | 4067.93 2014-06-08 05:29:00 | 4066.04 | 4067.15 | 4065.00 | 4065.00 | 70.66 | 287239.68 | 4065.10 2014-06-08 05:30:00 | 4065.00 | 4066.42 | 4061.60 | 4066.20 | 179.95 | 731466.31 | 4064.94 2014-06-08 05:31:00 | 4065.02 | 4065.05 | 4062.63 | 4064.50 | 30.53 | 124101.18 | 4064.49 2014-06-08 05:32:00 | 4064.50 | 4066.84 | 4064.50 | 4066.72 | 14.17 | 57613.28 | 4066.15 2014-06-08 05:33:00 | 4066.72 | 4068.04 | 4066.66 | 4067.68 | 54.03 | 219760.78 | 4067.46 2014-06-08 05:34:00 | 4067.60 | 4067.62 | 4064.65 | 4065.32 | 16.35 | 66504.40 | 4066.55 2014-06-08 05:35:00 | 4065.72 | 4066.48 | 4065.72 | 4066.37 | 14.01 | 56961.44 | 4066.06 2014-06-08 05:36:00 | 4066.37 | 4066.48 | 4065.30 | 4065.32 | 33.93 | 137944.03 | 4066.03 2014-06-08 05:37:00 | 4065.80 | 4066.46 | 4065.30 | 4065.42 | 40.66 | 165313.80 | 4065.46 2014-06-08 05:38:00 | 4066.37 | 4069.00 | 4066.19 | 4068.88 | 27.97 | 113773.97 | 4067.71 2014-06-08 05:39:00 | 4068.85 | 4069.04 | 4067.89 | 4067.89 | 13.06 | 53120.12 | 4068.95 2014-06-08 05:40:00 | 4068.56 | 4068.56 | 4066.00 | 4066.10 | 33.16 | 134866.54 | 4067.15 2014-06-08 05:41:00 | 4066.12 | 4067.02 | 4065.40 | 4065.53 | 20.64 | 83928.20 | 4066.49 2014-06-08 05:42:00 | 4065.70 | 4066.78 | 4065.70 | 4066.60 | 5.69 | 23121.62 | 4066.41 2014-06-08 05:43:00 | 4066.63 | 4067.00 | 4066.63 | 4067.00 | 10.91 | 44371.80 | 4066.70 2014-06-08 05:44:00 | 4067.59 | 4067.81 | 4067.00 | 4067.17 | 28.78 | 117057.72 | 4067.47 2014-06-08 05:45:00 | 4067.02 | 4068.22 | 4067.02 | 4067.46 | 3.12 | 12698.74 | 4067.50 2014-06-08 05:46:00 | 4067.46 | 4068.62 | 4066.38 | 4068.21 | 31.78 | 129237.05 | 4067.13 2014-06-08 05:47:00 | 4067.88 | 4068.30 | 4066.22 | 4067.70 | 31.05 | 126294.69 | 4067.07 2014-06-08 05:48:00 | 4066.81 | 4066.83 | 4066.00 | 4066.42 | 9.22 | 37486.23 | 4066.19 2014-06-08 05:49:00 | 4066.40 | 4066.96 | 4066.00 | 4066.96 | 10.66 | 43334.44 | 4066.29 2014-06-08 05:50:00 | 4066.20 | 4067.16 | 4062.80 | 4062.83 | 50.45 | 205078.61 | 4064.83 2014-06-08 05:51:00 | 4065.13 | 4066.00 | 4064.77 | 4064.90 | 18.74 | 76193.23 | 4065.37 2014-06-08 05:52:00 | 4064.80 | 4065.00 | 4064.00 | 4064.26 | 16.86 | 68534.90 | 4064.70 2014-06-08 05:53:00 | 4064.26 | 4064.90 | 4063.50 | 4063.50 | 20.90 | 84918.94 | 4064.08 2014-06-08 05:54:00 | 4063.00 | 4063.00 | 4062.04 | 4062.12 | 36.65 | 148910.22 | 4062.70 2014-06-08 05:55:00 | 4062.11 | 4063.78 | 4062.09 | 4063.20 | 14.64 | 59481.93 | 4062.97 2014-06-08 05:56:00 | 4063.20 | 4066.92 | 4060.00 | 4066.92 | 110.85 | 450294.00 | 4062.34 2014-06-08 05:57:00 | 4064.34 | 4066.85 | 4064.34 | 4066.53 | 31.27 | 127120.76 | 4065.91 2014-06-08 05:58:00 | 4066.50 | 4067.50 | 4065.47 | 4066.82 | 29.95 | 121791.35 | 4066.35 2014-06-08 05:59:00 | 4066.70 | 4066.70 | 4066.00 | 4066.00 | 21.76 | 88472.83 | 4066.22 2014-06-08 06:00:00 | 4066.02 | 4066.57 | 4066.00 | 4066.34 | 10.81 | 43955.61 | 4066.20 2014-06-08 06:01:00 | 4066.39 | 4068.08 | 4065.60 | 4068.08 | 24.45 | 99429.13 | 4066.96 2014-06-08 06:02:00 | 4068.10 | 4068.78 | 4067.13 | 4068.40 | 33.00 | 134243.28 | 4068.22 2014-06-08 06:03:00 | 4068.30 | 4068.30 | 4066.40 | 4066.40 | 5.55 | 22586.10 | 4067.37 2014-06-08 06:04:00 | 4066.38 | 4066.40 | 4066.00 | 4066.00 | 10.43 | 42400.92 | 4066.06 2014-06-08 06:05:00 | 4065.90 | 4070.00 | 4065.62 | 4068.16 | 18.84 | 76626.08 | 4066.99 2014-06-08 06:06:00 | 4066.83 | 4068.91 | 4066.59 | 4067.00 | 13.54 | 55083.47 | 4067.60 2014-06-08 06:07:00 | 4066.97 | 4066.97 | 4066.50 | 4066.78 | 13.07 | 53136.39 | 4066.77 2014-06-08 06:08:00 | 4066.78 | 4067.16 | 4066.78 | 4067.10 | 10.56 | 42963.58 | 4066.98 2014-06-08 06:09:00 | 4067.12 | 4067.14 | 4066.96 | 4066.96 | 2.12 | 8618.18 | 4067.10 2014-06-08 06:10:00 | 4066.96 | 4067.70 | 4066.96 | 4067.70 | 3.38 | 13726.48 | 4067.11 2014-06-08 06:11:00 | 4067.70 | 4071.00 | 4067.70 | 4069.62 | 61.59 | 250651.23 | 4069.61 2014-06-08 06:12:00 | 4069.02 | 4070.07 | 4068.82 | 4070.01 | 55.89 | 227451.88 | 4069.78 2014-06-08 06:13:00 | 4070.06 | 4071.11 | 4070.00 | 4070.34 | 12.04 | 48987.30 | 4070.40 2014-06-08 06:14:00 | 4070.28 | 4070.28 | 4068.58 | 4070.28 | 27.05 | 110071.70 | 4069.50 2014-06-08 06:15:00 | 4069.98 | 4072.96 | 4068.99 | 4069.39 | 47.13 | 191819.70 | 4070.36 2014-06-08 06:16:00 | 4071.00 | 4072.53 | 4070.00 | 4071.40 | 43.60 | 177504.97 | 4071.40 2014-06-08 06:17:00 | 4072.48 | 4072.48 | 4067.00 | 4070.00 | 50.05 | 203718.89 | 4069.98 2014-06-08 06:18:00 | 4070.00 | 4070.00 | 4069.79 | 4069.93 | 8.56 | 34850.46 | 4069.89 2014-06-08 06:19:00 | 4069.98 | 4070.00 | 4068.07 | 4069.00 | 9.81 | 39894.01 | 4068.74 2014-06-08 06:20:00 | 4069.00 | 4070.00 | 4068.14 | 4070.00 | 54.66 | 222403.44 | 4069.22 2014-06-08 06:21:00 | 4069.08 | 4070.00 | 4068.74 | 4069.04 | 50.48 | 205439.64 | 4069.56 2014-06-08 06:22:00 | 4069.98 | 4070.00 | 4068.00 | 4069.69 | 14.64 | 59584.72 | 4069.16 2014-06-08 06:23:00 | 4069.54 | 4069.54 | 4068.00 | 4068.52 | 73.35 | 298434.04 | 4068.91 2014-06-08 06:24:00 | 4068.32 | 4069.37 | 4068.02 | 4068.02 | 27.14 | 110415.08 | 4068.50 2014-06-08 06:25:00 | 4068.02 | 4068.02 | 4068.00 | 4068.00 | 0.35 | 1427.87 | 4068.02 2014-06-08 06:26:00 | 4068.69 | 4069.00 | 4068.69 | 4069.00 | 8.60 | 34974.91 | 4068.74 2014-06-08 06:27:00 | 4069.64 | 4070.10 | 4069.64 | 4070.10 | 18.77 | 76393.50 | 4069.98 2014-06-08 06:28:00 | 4070.61 | 4075.00 | 4070.14 | 4074.44 | 31.02 | 126336.47 | 4073.14 2014-06-08 06:29:00 | 4073.22 | 4074.55 | 4072.55 | 4074.55 | 38.25 | 155831.70 | 4073.61 2014-06-08 06:30:00 | 4074.55 | 4075.85 | 4074.55 | 4075.09 | 42.93 | 174933.39 | 4075.04 2014-06-08 06:31:00 | 4074.95 | 4074.95 | 4073.51 | 4073.61 | 18.76 | 76416.00 | 4073.78 2014-06-08 06:32:00 | 4073.54 | 4073.54 | 4072.75 | 4073.00 | 12.62 | 51393.09 | 4073.00 2014-06-08 06:33:00 | 4073.03 | 4073.03 | 4072.55 | 4072.55 | 5.03 | 20470.64 | 4072.95 2014-06-08 06:34:00 | 4072.86 | 4073.02 | 4072.55 | 4073.02 | 3.07 | 12487.42 | 4072.87 2014-06-08 06:35:00 | 4073.02 | 4073.02 | 4070.00 | 4072.41 | 17.46 | 71091.89 | 4071.70 2014-06-08 06:36:00 | 4071.00 | 4072.27 | 4071.00 | 4071.18 | 31.91 | 129920.81 | 4071.60 2014-06-08 06:37:00 | 4072.00 | 4072.43 | 4070.02 | 4071.00 | 22.71 | 92483.33 | 4071.64 2014-06-08 06:38:00 | 4071.62 | 4072.02 | 4070.51 | 4071.52 | 6.22 | 25312.61 | 4071.52 2014-06-08 06:39:00 | 4070.54 | 4072.48 | 4070.54 | 4071.58 | 6.25 | 25446.31 | 4071.41 2014-06-08 06:40:00 | 4072.44 | 4072.46 | 4071.56 | 4071.56 | 2.14 | 8722.86 | 4072.30 2014-06-08 06:41:00 | 4071.58 | 4072.27 | 4071.58 | 4072.27 | 0.40 | 1644.96 | 4071.68 2014-06-08 06:42:00 | 4071.58 | 4072.26 | 4071.58 | 4071.58 | 0.94 | 3843.77 | 4071.79 2014-06-08 06:43:00 | 4071.75 | 4071.75 | 4071.75 | 4071.75 | 0.44 | 1791.57 | 4071.75 2014-06-08 06:44:00 | 4071.58 | 4071.58 | 4071.05 | 4071.05 | 3.12 | 12699.03 | 4071.51 2014-06-08 06:45:00 | 4071.24 | 4073.00 | 4071.05 | 4073.00 | 20.06 | 81692.04 | 4071.98 2014-06-08 06:46:00 | 4073.00 | 4074.42 | 4072.89 | 4073.63 | 38.02 | 154883.11 | 4073.51 2014-06-08 06:47:00 | 4073.02 | 4074.58 | 4072.94 | 4073.00 | 60.66 | 247111.27 | 4073.51 2014-06-08 06:48:00 | 4073.72 | 4073.72 | 4072.19 | 4073.00 | 5.78 | 23542.14 | 4073.03 2014-06-08 06:49:00 | 4072.18 | 4073.58 | 4071.97 | 4072.81 | 37.65 | 153340.79 | 4072.47 2014-06-08 06:50:00 | 4071.99 | 4072.36 | 4071.06 | 4071.40 | 15.43 | 62837.25 | 4071.62 2014-06-08 06:51:00 | 4071.47 | 4072.61 | 4071.41 | 4072.02 | 27.47 | 111854.29 | 4071.72 2014-06-08 06:52:00 | 4072.29 | 4072.50 | 4072.14 | 4072.50 | 8.33 | 33907.18 | 4072.45 2014-06-08 06:53:00 | 4072.64 | 4074.15 | 4072.00 | 4073.02 | 22.79 | 92794.86 | 4072.63 2014-06-08 06:54:00 | 4073.02 | 4074.07 | 4072.00 | 4073.63 | 21.71 | 88438.96 | 4073.65 2014-06-08 06:55:00 | 4073.59 | 4073.86 | 4072.20 | 4073.18 | 8.80 | 35849.09 | 4073.30 2014-06-08 06:56:00 | 4073.42 | 4074.00 | 4072.49 | 4074.00 | 34.08 | 138787.22 | 4072.99 2014-06-08 06:57:00 | 4073.45 | 4074.00 | 4073.45 | 4074.00 | 15.66 | 63773.81 | 4073.70 2014-06-08 06:58:00 | 4073.27 | 4074.05 | 4073.24 | 4074.05 | 2.49 | 10122.19 | 4073.31 2014-06-08 06:59:00 | 4074.05 | 4074.06 | 4073.00 | 4073.89 | 17.95 | 73113.23 | 4073.39 2014-06-08 07:00:00 | 4073.87 | 4074.99 | 4073.77 | 4074.99 | 24.55 | 100031.68 | 4074.11 2014-06-08 07:01:00 | 4074.36 | 4074.86 | 4074.00 | 4074.66 | 26.23 | 106852.71 | 4074.30 2014-06-08 07:02:00 | 4074.02 | 4075.00 | 4074.00 | 4074.10 | 19.41 | 79061.83 | 4074.30 2014-06-08 07:03:00 | 4075.00 | 4075.55 | 4074.10 | 4075.55 | 12.59 | 51311.62 | 4075.26 2014-06-08 07:04:00 | 4075.10 | 4075.97 | 4075.00 | 4075.76 | 28.52 | 116214.98 | 4075.29 2014-06-08 07:05:00 | 4075.04 | 4075.04 | 4074.00 | 4074.00 | 11.71 | 47732.85 | 4074.86 2014-06-08 07:06:00 | 4074.02 | 4074.96 | 4073.96 | 4074.85 | 25.07 | 102131.21 | 4074.17 2014-06-08 07:07:00 | 4074.12 | 4074.12 | 4074.12 | 4074.12 | 1.71 | 6978.97 | 4074.12 2014-06-08 07:08:00 | 4074.96 | 4075.00 | 4073.00 | 4074.77 | 85.33 | 347611.99 | 4073.93 2014-06-08 07:09:00 | 4074.77 | 4074.79 | 4074.04 | 4074.04 | 3.75 | 15276.08 | 4074.71 2014-06-08 07:10:00 | 4074.77 | 4074.77 | 4073.32 | 4074.75 | 39.41 | 160548.54 | 4074.01 2014-06-08 07:11:00 | 4073.33 | 4073.63 | 4072.00 | 4072.00 | 18.49 | 75313.82 | 4073.00 2014-06-08 07:12:00 | 4072.45 | 4072.50 | 4072.45 | 4072.46 | 11.63 | 47354.52 | 4072.46 2014-06-08 07:13:00 | 4073.00 | 4073.91 | 4073.00 | 4073.76 | 18.69 | 76128.61 | 4073.66 2014-06-08 07:14:00 | 4074.72 | 4074.72 | 4074.13 | 4074.18 | 4.51 | 18364.73 | 4074.71 2014-06-08 07:15:00 | 4073.93 | 4074.96 | 4073.66 | 4074.48 | 59.23 | 241324.58 | 4074.30 2014-06-08 07:16:00 | 4074.47 | 4074.47 | 4074.10 | 4074.43 | 2.11 | 8596.96 | 4074.39 2014-06-08 07:17:00 | 4074.10 | 4074.10 | 4074.10 | 4074.10 | 0.12 | 492.97 | 4074.10 2014-06-08 07:18:00 | 4074.24 | 4074.38 | 4074.22 | 4074.22 | 15.59 | 63506.12 | 4074.30 2014-06-08 07:19:00 | 4074.20 | 4074.22 | 4073.14 | 4074.22 | 4.54 | 18480.50 | 4074.18 2014-06-08 07:20:00 | 4074.22 | 4075.94 | 4074.22 | 4075.08 | 56.09 | 228548.89 | 4074.75 2014-06-08 07:21:00 | 4075.94 | 4076.00 | 4075.91 | 4076.00 | 7.75 | 31600.81 | 4075.95 2014-06-08 07:22:00 | 4076.00 | 4076.00 | 4074.07 | 4074.89 | 8.33 | 33948.35 | 4074.94 2014-06-08 07:23:00 | 4074.30 | 4074.79 | 4074.30 | 4074.79 | 9.14 | 37251.67 | 4074.78 2014-06-08 07:24:00 | 4074.64 | 4075.88 | 4074.50 | 4075.88 | 46.28 | 188594.62 | 4075.17 2014-06-08 07:25:00 | 4075.88 | 4075.89 | 4074.46 | 4075.70 | 62.29 | 253843.22 | 4074.92 2014-06-08 07:26:00 | 4074.66 | 4075.85 | 4074.66 | 4075.02 | 9.30 | 37882.98 | 4075.19 2014-06-08 07:27:00 | 4075.02 | 4075.67 | 4073.89 | 4074.00 | 20.19 | 82265.45 | 4074.97 2014-06-08 07:28:00 | 4074.47 | 4074.96 | 4072.46 | 4072.47 | 25.77 | 104986.66 | 4073.67 2014-06-08 07:29:00 | 4072.49 | 4072.78 | 4071.99 | 4072.01 | 31.67 | 128959.36 | 4072.23 2014-06-08 07:30:00 | 4071.95 | 4072.00 | 4071.62 | 4071.98 | 9.15 | 37241.80 | 4071.92 2014-06-08 07:31:00 | 4072.13 | 4072.69 | 4071.22 | 4071.93 | 30.01 | 122210.21 | 4072.04 2014-06-08 07:32:00 | 4071.93 | 4071.95 | 4071.03 | 4071.05 | 11.48 | 46734.87 | 4071.34 2014-06-08 07:33:00 | 4072.00 | 4072.71 | 4071.11 | 4072.71 | 7.72 | 31443.68 | 4071.96 2014-06-08 07:34:00 | 4072.10 | 4072.12 | 4071.11 | 4071.94 | 7.19 | 29256.64 | 4071.91 2014-06-08 07:35:00 | 4071.92 | 4071.92 | 4071.21 | 4071.21 | 8.40 | 34218.70 | 4071.72 2014-06-08 07:36:00 | 4071.21 | 4072.08 | 4071.11 | 4072.08 | 5.79 | 23580.19 | 4071.16 2014-06-08 07:37:00 | 4072.54 | 4072.71 | 4071.59 | 4072.71 | 16.49 | 67128.26 | 4072.08 2014-06-08 07:38:00 | 4072.02 | 4072.02 | 4071.13 | 4071.21 | 7.38 | 30033.27 | 4071.76 2014-06-08 07:39:00 | 4071.82 | 4073.42 | 4071.60 | 4072.36 | 24.73 | 100707.30 | 4072.27 2014-06-08 07:40:00 | 4072.04 | 4072.04 | 4071.04 | 4071.04 | 16.38 | 66701.75 | 4071.40 2014-06-08 07:41:00 | 4071.03 | 4071.03 | 4070.16 | 4070.29 | 23.88 | 97185.85 | 4070.61 2014-06-08 07:42:00 | 4071.06 | 4071.53 | 4070.00 | 4070.95 | 55.08 | 224208.14 | 4070.59 2014-06-08 07:43:00 | 4070.69 | 4070.72 | 4070.00 | 4070.51 | 10.58 | 43073.14 | 4070.42 2014-06-08 07:44:00 | . | . | . | . | . | . | . 2014-06-08 07:45:00 | 4070.73 | 4070.75 | 4070.73 | 4070.75 | 2.05 | 8357.21 | 4070.73 2014-06-08 07:46:00 | 4070.04 | 4070.71 | 4069.77 | 4070.00 | 12.52 | 50965.07 | 4070.04 2014-06-08 07:47:00 | 4069.79 | 4070.00 | 4069.77 | 4069.79 | 11.84 | 48187.22 | 4069.87 2014-06-08 07:48:00 | 4070.30 | 4070.30 | 4069.95 | 4069.99 | 9.81 | 39934.80 | 4070.00 2014-06-08 07:49:00 | 4069.98 | 4070.30 | 4069.79 | 4070.30 | 31.63 | 128722.39 | 4070.14 2014-06-08 07:50:00 | 4069.82 | 4070.32 | 4069.82 | 4070.28 | 11.36 | 46250.49 | 4070.27 2014-06-08 07:51:00 | 4070.29 | 4071.85 | 4070.29 | 4071.85 | 9.70 | 39466.48 | 4070.81 2014-06-08 07:52:00 | 4071.56 | 4071.65 | 4071.40 | 4071.46 | 3.26 | 13272.86 | 4071.43 2014-06-08 07:53:00 | 4071.47 | 4071.86 | 4071.44 | 4071.72 | 7.61 | 30968.70 | 4071.61 2014-06-08 07:54:00 | 4071.71 | 4071.72 | 4071.71 | 4071.72 | 0.15 | 610.76 | 4071.72 2014-06-08 07:55:00 | 4071.49 | 4072.53 | 4071.49 | 4072.50 | 16.87 | 68708.45 | 4072.34 2014-06-08 07:56:00 | 4072.56 | 4073.04 | 4072.56 | 4073.04 | 5.96 | 24261.48 | 4072.77 2014-06-08 07:57:00 | 4073.04 | 4073.46 | 4072.00 | 4072.59 | 24.84 | 101169.38 | 4072.51 2014-06-08 07:58:00 | 4072.54 | 4074.81 | 4072.54 | 4074.72 | 61.40 | 250110.97 | 4073.73 2014-06-08 07:59:00 | 4073.80 | 4076.00 | 4073.59 | 4074.86 | 21.25 | 86604.08 | 4074.91 2014-06-08 08:00:00 | 4074.83 | 4076.00 | 4074.21 | 4075.85 | 44.65 | 181930.14 | 4074.77 2014-06-08 08:01:00 | 4075.03 | 4076.00 | 4075.00 | 4075.02 | 42.96 | 175087.27 | 4075.49 2014-06-08 08:02:00 | 4074.69 | 4075.30 | 4074.23 | 4075.00 | 84.09 | 342666.54 | 4074.95 2014-06-08 08:03:00 | 4075.00 | 4075.69 | 4074.52 | 4075.22 | 75.09 | 306007.19 | 4075.04 2014-06-08 08:04:00 | 4075.00 | 4075.58 | 4074.50 | 4074.50 | 14.64 | 59671.01 | 4074.78 2014-06-08 08:05:00 | 4074.50 | 4074.96 | 4074.50 | 4074.84 | 4.14 | 16889.41 | 4074.65 2014-06-08 08:06:00 | 4074.84 | 4075.52 | 4073.89 | 4074.79 | 25.91 | 105554.95 | 4074.69 2014-06-08 08:07:00 | 4075.41 | 4075.98 | 4074.33 | 4074.33 | 10.55 | 42976.19 | 4075.50 2014-06-08 08:08:00 | 4075.81 | 4075.85 | 4074.61 | 4075.01 | 29.59 | 120586.42 | 4075.24 2014-06-08 08:09:00 | 4075.02 | 4076.40 | 4074.99 | 4075.03 | 10.16 | 41411.20 | 4075.50 2014-06-08 08:10:00 | 4075.75 | 4076.36 | 4075.75 | 4076.29 | 7.92 | 32287.51 | 4076.19 2014-06-08 08:11:00 | 4076.37 | 4076.97 | 4076.01 | 4076.01 | 18.16 | 74023.31 | 4076.62 2014-06-08 08:12:00 | 4076.02 | 4076.27 | 4075.78 | 4076.13 | 34.25 | 139585.65 | 4075.97 2014-06-08 08:13:00 | 4076.29 | 4077.90 | 4076.00 | 4077.72 | 45.09 | 183808.15 | 4076.92 2014-06-08 08:14:00 | 4077.73 | 4078.90 | 4077.72 | 4078.01 | 27.00 | 110113.07 | 4078.11 2014-06-08 08:15:00 | 4077.95 | 4078.72 | 4077.00 | 4078.54 | 32.20 | 131299.02 | 4077.74 2014-06-08 08:16:00 | 4078.54 | 4078.74 | 4077.00 | 4077.00 | 37.00 | 150892.36 | 4078.50 2014-06-08 08:17:00 | 4077.95 | 4078.25 | 4076.12 | 4077.16 | 23.55 | 96012.45 | 4077.31 2014-06-08 08:18:00 | 4077.28 | 4077.38 | 4076.00 | 4076.50 | 15.26 | 62202.69 | 4076.99 2014-06-08 08:19:00 | 4075.72 | 4077.00 | 4075.72 | 4076.46 | 14.62 | 59611.49 | 4076.56 2014-06-08 08:20:00 | 4076.39 | 4077.98 | 4076.20 | 4077.27 | 10.83 | 44165.87 | 4076.60 2014-06-08 08:21:00 | 4077.97 | 4078.00 | 4077.25 | 4077.25 | 9.85 | 40156.95 | 4077.68 2014-06-08 08:22:00 | 4077.27 | 4077.28 | 4076.50 | 4076.51 | 16.54 | 67434.65 | 4077.06 2014-06-08 08:23:00 | 4076.65 | 4076.65 | 4076.20 | 4076.40 | 3.55 | 14479.83 | 4076.53 2014-06-08 08:24:00 | 4076.40 | 4076.40 | 4076.08 | 4076.10 | 4.65 | 18942.50 | 4076.29 2014-06-08 08:25:00 | 4076.01 | 4076.01 | 4074.25 | 4074.25 | 21.55 | 87796.04 | 4074.82 2014-06-08 08:26:00 | 4074.18 | 4075.00 | 4073.00 | 4075.00 | 36.09 | 147004.81 | 4073.74 2014-06-08 08:27:00 | 4074.99 | 4075.83 | 4074.00 | 4074.00 | 25.02 | 101934.89 | 4074.79 2014-06-08 08:28:00 | 4074.00 | 4075.50 | 4071.98 | 4071.98 | 33.09 | 134791.42 | 4073.60 2014-06-08 08:29:00 | 4071.98 | 4073.80 | 4071.83 | 4073.04 | 56.13 | 228623.34 | 4073.18 2014-06-08 08:30:00 | 4073.04 | 4074.90 | 4073.02 | 4073.26 | 25.66 | 104544.55 | 4073.90 2014-06-08 08:31:00 | 4074.00 | 4074.00 | 4072.02 | 4073.74 | 21.69 | 88331.07 | 4073.00 2014-06-08 08:32:00 | 4073.68 | 4074.87 | 4072.00 | 4073.94 | 34.29 | 139697.22 | 4073.52 2014-06-08 08:33:00 | 4073.94 | 4073.94 | 4070.01 | 4071.50 | 44.06 | 179389.49 | 4071.30 2014-06-08 08:34:00 | 4071.50 | 4071.51 | 4068.00 | 4069.76 | 104.38 | 424794.41 | 4069.85 2014-06-08 08:35:00 | 4069.84 | 4070.00 | 4069.13 | 4070.00 | 39.42 | 160399.50 | 4069.50 2014-06-08 08:36:00 | 4070.51 | 4072.00 | 4067.00 | 4072.00 | 45.29 | 184312.08 | 4069.87 2014-06-08 08:37:00 | 4071.62 | 4071.62 | 4071.00 | 4071.00 | 16.30 | 66350.22 | 4071.07 2014-06-08 08:38:00 | 4071.00 | 4071.64 | 4070.90 | 4070.90 | 20.19 | 82190.27 | 4071.04 2014-06-08 08:39:00 | 4070.20 | 4071.64 | 4070.20 | 4071.64 | 17.83 | 72567.00 | 4070.62 2014-06-08 08:40:00 | 4071.64 | 4071.83 | 4070.52 | 4070.97 | 43.63 | 177603.84 | 4071.15 2014-06-08 08:41:00 | 4070.63 | 4071.62 | 4070.54 | 4070.54 | 47.96 | 195235.03 | 4071.21 2014-06-08 08:42:00 | 4071.64 | 4072.63 | 4070.76 | 4072.60 | 53.61 | 218289.75 | 4071.51 2014-06-08 08:43:00 | 4072.73 | 4072.86 | 4070.92 | 4071.46 | 61.43 | 250118.84 | 4071.54 2014-06-08 08:44:00 | 4071.20 | 4072.05 | 4067.00 | 4072.04 | 34.36 | 139861.44 | 4070.35 2014-06-08 08:45:00 | 4072.04 | 4072.04 | 4070.56 | 4070.62 | 62.38 | 253956.99 | 4071.39 2014-06-08 08:46:00 | 4070.62 | 4071.74 | 4070.62 | 4070.72 | 48.98 | 199413.35 | 4071.07 2014-06-08 08:47:00 | 4071.52 | 4072.30 | 4070.78 | 4072.29 | 9.95 | 40528.24 | 4071.96 2014-06-08 08:48:00 | 4072.29 | 4073.00 | 4071.77 | 4072.52 | 7.26 | 29550.35 | 4072.54 2014-06-08 08:49:00 | 4072.56 | 4073.66 | 4072.24 | 4073.43 | 47.08 | 191745.39 | 4072.93 2014-06-08 08:50:00 | 4073.66 | 4077.00 | 4073.66 | 4076.61 | 60.66 | 247182.90 | 4074.89 2014-06-08 08:51:00 | 4077.00 | 4078.04 | 4076.90 | 4078.00 | 60.85 | 248150.64 | 4077.87 2014-06-08 08:52:00 | 4078.00 | 4078.88 | 4077.23 | 4077.98 | 45.32 | 184811.51 | 4078.01 2014-06-08 08:53:00 | 4077.23 | 4077.98 | 4075.91 | 4077.70 | 44.37 | 180887.34 | 4076.79 2014-06-08 08:54:00 | 4077.70 | 4078.86 | 4076.92 | 4078.86 | 69.21 | 282230.20 | 4077.71 2014-06-08 08:55:00 | 4078.20 | 4078.88 | 4077.98 | 4078.88 | 51.71 | 210878.89 | 4078.19 2014-06-08 08:56:00 | 4078.88 | 4081.00 | 4078.88 | 4080.45 | 63.71 | 259956.34 | 4080.05 2014-06-08 08:57:00 | 4080.45 | 4081.63 | 4079.00 | 4079.61 | 37.36 | 152433.01 | 4080.22 2014-06-08 08:58:00 | 4079.61 | 4079.61 | 4077.10 | 4077.10 | 13.10 | 53428.48 | 4078.20 2014-06-08 08:59:00 | 4077.36 | 4078.50 | 4075.07 | 4076.60 | 24.29 | 99026.37 | 4077.34 2014-06-08 09:00:00 | 4078.47 | 4078.47 | 4076.90 | 4076.90 | 15.77 | 64294.80 | 4077.03 2014-06-08 09:01:00 | 4076.83 | 4076.84 | 4075.03 | 4075.78 | 95.63 | 389771.38 | 4075.96 2014-06-08 09:02:00 | 4075.61 | 4075.90 | 4075.03 | 4075.58 | 5.96 | 24269.65 | 4075.51 2014-06-08 09:03:00 | 4075.07 | 4075.07 | 4075.00 | 4075.00 | 15.46 | 63007.93 | 4075.02 2014-06-08 09:04:00 | 4075.99 | 4077.82 | 4075.99 | 4077.82 | 5.59 | 22768.86 | 4076.79 2014-06-08 09:05:00 | 4077.00 | 4078.69 | 4076.96 | 4077.47 | 13.50 | 55048.10 | 4077.34 2014-06-08 09:06:00 | 4077.49 | 4078.69 | 4075.26 | 4077.44 | 41.14 | 167697.51 | 4076.46 2014-06-08 09:07:00 | 4077.67 | 4077.69 | 4076.43 | 4076.43 | 11.80 | 48084.01 | 4076.64 2014-06-08 09:08:00 | 4076.90 | 4078.00 | 4076.38 | 4077.53 | 8.81 | 35934.00 | 4076.92 2014-06-08 09:09:00 | 4077.08 | 4079.80 | 4077.08 | 4078.40 | 50.17 | 204636.23 | 4078.94 2014-06-08 09:10:00 | 4079.77 | 4080.00 | 4078.17 | 4079.11 | 56.32 | 229726.45 | 4079.24 2014-06-08 09:11:00 | 4079.42 | 4080.03 | 4079.42 | 4079.53 | 25.39 | 103573.36 | 4079.78 2014-06-08 09:12:00 | 4079.12 | 4079.66 | 4078.07 | 4078.51 | 22.43 | 91491.97 | 4079.00 2014-06-08 09:13:00 | 4079.47 | 4080.40 | 4078.90 | 4080.27 | 17.32 | 70639.40 | 4078.96 2014-06-08 09:14:00 | 4079.99 | 4079.99 | 4078.22 | 4079.27 | 31.30 | 127667.41 | 4079.09 2014-06-08 09:15:00 | 4079.88 | 4081.50 | 4079.18 | 4079.97 | 14.83 | 60523.02 | 4080.30 2014-06-08 09:16:00 | 4079.33 | 4079.33 | 4076.96 | 4078.52 | 13.38 | 54553.44 | 4078.15 2014-06-08 09:17:00 | 4077.52 | 4078.28 | 4076.74 | 4077.99 | 61.45 | 250565.61 | 4077.35 2014-06-08 09:18:00 | 4076.33 | 4076.95 | 4076.33 | 4076.64 | 1.22 | 4977.76 | 4076.79 2014-06-08 09:19:00 | 4076.62 | 4078.00 | 4076.56 | 4078.00 | 8.48 | 34561.15 | 4077.05 2014-06-08 09:20:00 | 4078.00 | 4081.37 | 4078.00 | 4079.47 | 12.84 | 52349.49 | 4078.65 2014-06-08 09:21:00 | 4078.59 | 4078.74 | 4078.59 | 4078.72 | 3.69 | 15050.22 | 4078.65 2014-06-08 09:22:00 | 4078.61 | 4079.47 | 4078.61 | 4079.47 | 3.16 | 12898.78 | 4079.31 2014-06-08 09:23:00 | 4079.49 | 4081.50 | 4079.49 | 4081.48 | 22.33 | 91143.11 | 4080.91 2014-06-08 09:24:00 | 4081.48 | 4082.00 | 4081.48 | 4081.52 | 21.13 | 86230.78 | 4081.54 2014-06-08 09:25:00 | 4081.96 | 4083.00 | 4081.52 | 4083.00 | 29.89 | 122000.61 | 4082.06 2014-06-08 09:26:00 | 4082.95 | 4083.98 | 4081.78 | 4082.02 | 38.01 | 155170.59 | 4082.90 2014-06-08 09:27:00 | 4082.92 | 4083.98 | 4081.97 | 4083.98 | 15.93 | 65054.76 | 4082.76 2014-06-08 09:28:00 | 4083.04 | 4084.00 | 4081.78 | 4081.86 | 26.82 | 109525.97 | 4083.13 2014-06-08 09:29:00 | 4081.90 | 4082.96 | 4081.90 | 4082.04 | 21.50 | 87774.74 | 4082.55 2014-06-08 09:30:00 | 4082.18 | 4082.76 | 4081.90 | 4082.32 | 10.60 | 43250.32 | 4082.14 2014-06-08 09:31:00 | 4082.32 | 4082.92 | 4081.90 | 4082.74 | 22.20 | 90617.72 | 4082.06 2014-06-08 09:32:00 | 4082.20 | 4083.90 | 4082.20 | 4082.93 | 12.04 | 49172.31 | 4083.06 2014-06-08 09:33:00 | 4082.93 | 4082.93 | 4081.98 | 4082.76 | 9.84 | 40170.95 | 4082.41 2014-06-08 09:34:00 | 4082.76 | 4082.76 | 4081.01 | 4081.01 | 4.25 | 17357.40 | 4081.21 2014-06-08 09:35:00 | 4081.84 | 4081.84 | 4079.80 | 4079.81 | 11.66 | 47580.79 | 4080.34 2014-06-08 09:36:00 | 4079.82 | 4079.82 | 4077.96 | 4077.96 | 20.27 | 82679.75 | 4078.52 2014-06-08 09:37:00 | 4077.92 | 4079.61 | 4077.12 | 4078.14 | 40.60 | 165577.94 | 4078.17 2014-06-08 09:38:00 | 4078.14 | 4078.80 | 4078.12 | 4078.58 | 7.36 | 30001.41 | 4078.50 2014-06-08 09:39:00 | 4078.58 | 4078.58 | 4077.96 | 4077.96 | 11.14 | 45438.30 | 4078.11 2014-06-08 09:40:00 | 4077.18 | 4077.98 | 4076.33 | 4077.96 | 42.71 | 174111.81 | 4076.80 2014-06-08 09:41:00 | 4077.76 | 4079.04 | 4077.02 | 4079.03 | 75.07 | 306130.96 | 4078.21 2014-06-08 09:42:00 | 4079.06 | 4079.64 | 4077.00 | 4078.91 | 37.56 | 153186.73 | 4079.00 2014-06-08 09:43:00 | 4078.89 | 4079.94 | 4077.33 | 4079.94 | 33.81 | 137890.43 | 4078.27 2014-06-08 09:44:00 | 4079.91 | 4083.00 | 4079.91 | 4083.00 | 21.14 | 86247.45 | 4080.79 2014-06-08 09:45:00 | 4080.79 | 4081.95 | 4080.00 | 4080.00 | 19.98 | 81518.38 | 4081.02 2014-06-08 09:46:00 | 4080.00 | 4080.02 | 4080.00 | 4080.02 | 1.67 | 6829.93 | 4080.00 2014-06-08 09:47:00 | 4080.14 | 4080.66 | 4080.00 | 4080.66 | 10.27 | 41890.05 | 4080.07 2014-06-08 09:48:00 | 4079.64 | 4079.64 | 4078.00 | 4078.97 | 13.43 | 54786.70 | 4078.82 2014-06-08 09:49:00 | 4080.02 | 4081.73 | 4078.02 | 4081.73 | 18.26 | 74490.30 | 4079.43 2014-06-08 09:50:00 | 4081.64 | 4081.78 | 4079.07 | 4079.17 | 6.63 | 27044.85 | 4081.01 2014-06-08 09:51:00 | 4079.56 | 4080.10 | 4079.56 | 4080.07 | 6.38 | 26042.42 | 4079.96 2014-06-08 09:52:00 | 4080.11 | 4080.62 | 4080.09 | 4080.11 | 7.35 | 29993.08 | 4080.14 2014-06-08 09:53:00 | 4080.12 | 4080.12 | 4078.31 | 4079.64 | 59.12 | 241145.36 | 4079.26 2014-06-08 09:54:00 | 4080.48 | 4084.44 | 4080.48 | 4084.44 | 120.75 | 493014.51 | 4082.83 2014-06-08 09:55:00 | 4084.42 | 4085.00 | 4081.77 | 4084.97 | 140.48 | 573817.70 | 4084.72 2014-06-08 09:56:00 | 4085.00 | 4086.00 | 4083.44 | 4086.00 | 179.15 | 731805.76 | 4084.99 2014-06-08 09:57:00 | 4085.96 | 4090.98 | 4085.96 | 4086.07 | 132.82 | 543108.47 | 4089.06 2014-06-08 09:58:00 | 4086.07 | 4087.98 | 4085.97 | 4087.27 | 37.71 | 154111.36 | 4086.86 2014-06-08 09:59:00 | 4087.96 | 4088.03 | 4085.25 | 4087.80 | 96.56 | 394605.00 | 4086.71 2014-06-08 10:00:00 | 4087.76 | 4089.00 | 4086.76 | 4089.00 | 90.67 | 370665.32 | 4087.89 2014-06-08 10:01:00 | 4088.50 | 4094.78 | 4088.08 | 4094.00 | 148.14 | 606195.89 | 4092.02 2014-06-08 10:02:00 | 4094.00 | 4094.02 | 4090.00 | 4090.00 | 71.44 | 292319.49 | 4091.76 2014-06-08 10:03:00 | 4090.20 | 4091.77 | 4088.18 | 4091.00 | 37.66 | 154022.07 | 4089.37 2014-06-08 10:04:00 | 4091.00 | 4091.00 | 4088.00 | 4088.47 | 80.84 | 330564.90 | 4089.18 2014-06-08 10:05:00 | 4088.12 | 4088.12 | 4085.42 | 4087.50 | 33.97 | 138811.92 | 4086.79 2014-06-08 10:06:00 | 4087.43 | 4088.17 | 4086.07 | 4088.04 | 43.02 | 175828.72 | 4087.42 2014-06-08 10:07:00 | 4087.10 | 4089.11 | 4087.08 | 4088.48 | 26.25 | 107330.39 | 4088.78 2014-06-08 10:08:00 | 4087.14 | 4088.98 | 4087.14 | 4087.84 | 22.63 | 92513.48 | 4087.91 2014-06-08 10:09:00 | 4088.00 | 4088.30 | 4085.20 | 4085.20 | 45.50 | 185950.45 | 4086.82 2014-06-08 10:10:00 | 4085.00 | 4087.82 | 4084.97 | 4085.02 | 34.67 | 141654.46 | 4085.68 2014-06-08 10:11:00 | 4085.00 | 4088.00 | 4085.00 | 4087.90 | 59.29 | 242248.20 | 4085.75 2014-06-08 10:12:00 | 4086.48 | 4087.48 | 4085.09 | 4086.76 | 25.05 | 102350.63 | 4086.51 2014-06-08 10:13:00 | 4086.74 | 4086.78 | 4085.46 | 4085.76 | 54.71 | 223545.17 | 4086.08 2014-06-08 10:14:00 | 4085.25 | 4085.49 | 4085.25 | 4085.36 | 7.73 | 31579.81 | 4085.36 2014-06-08 10:15:00 | 4085.36 | 4085.37 | 4084.02 | 4084.48 | 36.52 | 149187.28 | 4085.08 2014-06-08 10:16:00 | 4084.20 | 4084.89 | 4084.00 | 4084.00 | 15.99 | 65322.03 | 4084.16 2014-06-08 10:17:00 | 4083.72 | 4086.86 | 4083.72 | 4085.97 | 41.26 | 168541.78 | 4084.97 2014-06-08 10:18:00 | 4086.50 | 4086.50 | 4085.42 | 4085.97 | 17.26 | 70538.17 | 4086.09 2014-06-08 10:19:00 | 4085.90 | 4085.96 | 4085.02 | 4085.96 | 16.64 | 67969.21 | 4085.67 2014-06-08 10:20:00 | 4085.98 | 4088.00 | 4085.98 | 4086.96 | 26.06 | 106482.79 | 4086.85 2014-06-08 10:21:00 | 4086.96 | 4086.96 | 4084.92 | 4084.92 | 17.58 | 71810.07 | 4085.46 2014-06-08 10:22:00 | 4084.88 | 4085.36 | 4083.88 | 4084.03 | 44.78 | 182901.22 | 4084.80 2014-06-08 10:23:00 | 4084.01 | 4084.10 | 4081.47 | 4081.47 | 27.98 | 114243.58 | 4083.19 2014-06-08 10:24:00 | 4082.45 | 4084.50 | 4082.36 | 4084.39 | 11.95 | 48786.27 | 4082.87 2014-06-08 10:25:00 | 4084.39 | 4084.74 | 4081.80 | 4081.80 | 7.24 | 29567.73 | 4084.50 2014-06-08 10:26:00 | 4084.17 | 4084.18 | 4083.56 | 4083.56 | 1.96 | 8012.79 | 4083.99 2014-06-08 10:27:00 | 4082.49 | 4083.24 | 4081.52 | 4082.03 | 18.53 | 75629.79 | 4082.36 2014-06-08 10:28:00 | 4082.03 | 4084.41 | 4082.03 | 4083.01 | 39.40 | 160877.43 | 4083.29 2014-06-08 10:29:00 | 4084.21 | 4084.23 | 4083.02 | 4083.02 | 11.57 | 47262.35 | 4083.49 2014-06-08 10:30:00 | 4083.03 | 4083.07 | 4082.01 | 4082.94 | 21.42 | 87465.22 | 4082.77 2014-06-08 10:31:00 | 4083.05 | 4083.05 | 4083.05 | 4083.05 | 0.03 | 118.41 | 4083.05 2014-06-08 10:32:00 | 4083.05 | 4083.08 | 4082.92 | 4083.00 | 19.27 | 78695.63 | 4082.99 2014-06-08 10:33:00 | 4083.03 | 4083.11 | 4083.03 | 4083.09 | 2.01 | 8202.90 | 4083.08 2014-06-08 10:34:00 | 4083.11 | 4083.46 | 4083.07 | 4083.07 | 19.97 | 81532.00 | 4083.13 2014-06-08 10:35:00 | 4083.83 | 4083.83 | 4083.15 | 4083.74 | 8.19 | 33445.07 | 4083.65 2014-06-08 10:36:00 | 4083.74 | 4083.74 | 4081.07 | 4083.02 | 20.29 | 82842.00 | 4082.90 2014-06-08 10:37:00 | 4081.63 | 4082.88 | 4079.99 | 4081.36 | 105.41 | 430213.06 | 4081.29 2014-06-08 10:38:00 | 4081.36 | 4081.66 | 4080.22 | 4081.66 | 28.49 | 116290.13 | 4081.21 2014-06-08 10:39:00 | 4081.31 | 4082.75 | 4081.31 | 4082.06 | 5.64 | 23039.17 | 4082.06 2014-06-08 10:40:00 | 4082.75 | 4083.00 | 4082.08 | 4083.00 | 7.52 | 30719.35 | 4082.85 2014-06-08 10:41:00 | 4083.00 | 4083.00 | 4082.99 | 4083.00 | 1.75 | 7157.50 | 4083.00 2014-06-08 10:42:00 | 4083.00 | 4083.15 | 4082.90 | 4083.15 | 6.75 | 27560.51 | 4083.04 2014-06-08 10:43:00 | 4082.17 | 4082.17 | 4082.08 | 4082.08 | 1.14 | 4649.51 | 4082.09 2014-06-08 10:44:00 | 4082.96 | 4082.97 | 4081.68 | 4082.23 | 22.98 | 93816.13 | 4082.33 2014-06-08 10:45:00 | 4081.67 | 4082.80 | 4080.00 | 4081.34 | 31.32 | 127856.93 | 4081.89 2014-06-08 10:46:00 | 4080.08 | 4081.00 | 4079.99 | 4079.99 | 8.35 | 34059.45 | 4080.44 2014-06-08 10:47:00 | 4079.88 | 4080.78 | 4079.83 | 4080.78 | 10.85 | 44282.06 | 4080.17 2014-06-08 10:48:00 | 4080.05 | 4080.78 | 4079.62 | 4080.78 | 35.60 | 145232.06 | 4080.01 2014-06-08 10:49:00 | 4080.68 | 4080.70 | 4079.63 | 4080.20 | 33.51 | 136736.40 | 4080.22 2014-06-08 10:50:00 | 4080.04 | 4082.00 | 4080.02 | 4081.10 | 7.38 | 30115.62 | 4080.15 2014-06-08 10:51:00 | 4082.00 | 4082.00 | 4081.10 | 4081.10 | 0.79 | 3204.15 | 4081.71 2014-06-08 10:52:00 | 4081.24 | 4082.00 | 4081.10 | 4081.73 | 7.97 | 32524.90 | 4081.43 2014-06-08 10:53:00 | 4081.73 | 4082.99 | 4081.00 | 4082.79 | 71.81 | 293154.32 | 4082.25 2014-06-08 10:54:00 | 4082.79 | 4082.97 | 4081.53 | 4082.97 | 15.93 | 65031.90 | 4082.35 2014-06-08 10:55:00 | 4082.90 | 4082.90 | 4081.00 | 4081.79 | 12.25 | 50007.19 | 4081.89 2014-06-08 10:56:00 | 4081.02 | 4082.51 | 4081.02 | 4081.67 | 47.50 | 193897.10 | 4082.13 2014-06-08 10:57:00 | 4082.63 | 4082.74 | 4080.59 | 4082.28 | 36.92 | 150721.67 | 4081.83 2014-06-08 10:58:00 | 4081.51 | 4082.58 | 4080.91 | 4082.55 | 39.50 | 161243.19 | 4081.90 2014-06-08 10:59:00 | 4082.51 | 4082.51 | 4080.54 | 4082.23 | 12.86 | 52471.41 | 4081.79 2014-06-08 11:00:00 | 4081.68 | 4082.55 | 4081.67 | 4082.55 | 7.84 | 31994.56 | 4081.98 2014-06-08 11:01:00 | 4082.55 | 4082.80 | 4082.55 | 4082.80 | 10.13 | 41369.82 | 4082.68 2014-06-08 11:02:00 | 4082.80 | 4083.06 | 4082.76 | 4083.06 | 9.13 | 37290.01 | 4083.00 2014-06-08 11:03:00 | 4083.15 | 4083.15 | 4083.06 | 4083.14 | 1.82 | 7431.28 | 4083.12 2014-06-08 11:04:00 | 4083.14 | 4083.39 | 4082.03 | 4082.23 | 22.23 | 90755.80 | 4082.95 2014-06-08 11:05:00 | 4082.23 | 4083.79 | 4082.22 | 4082.44 | 14.82 | 60502.95 | 4083.07 2014-06-08 11:06:00 | 4082.46 | 4082.58 | 4082.46 | 4082.56 | 6.04 | 24654.53 | 4082.55 2014-06-08 11:07:00 | 4082.93 | 4082.93 | 4080.00 | 4082.12 | 12.89 | 52601.49 | 4081.75 2014-06-08 11:08:00 | 4082.02 | 4082.02 | 4080.53 | 4080.68 | 15.30 | 62427.44 | 4081.29 2014-06-08 11:09:00 | 4080.68 | 4081.41 | 4080.44 | 4080.44 | 19.52 | 79650.04 | 4081.27 2014-06-08 11:10:00 | 4081.50 | 4082.10 | 4081.36 | 4081.48 | 9.79 | 39975.62 | 4081.64 2014-06-08 11:11:00 | 4082.70 | 4083.00 | 4081.78 | 4082.05 | 1.88 | 7671.29 | 4082.64 2014-06-08 11:12:00 | 4082.21 | 4082.28 | 4082.21 | 4082.28 | 10.41 | 42512.86 | 4082.28 2014-06-08 11:13:00 | 4082.32 | 4082.32 | 4081.47 | 4081.79 | 17.35 | 70797.70 | 4081.50 2014-06-08 11:14:00 | 4081.87 | 4082.21 | 4081.87 | 4082.17 | 5.08 | 20741.54 | 4082.18 2014-06-08 11:15:00 | 4081.50 | 4081.50 | 4081.50 | 4081.50 | 1.33 | 5432.48 | 4081.50 2014-06-08 11:16:00 | 4082.06 | 4082.06 | 4082.06 | 4082.06 | 1.10 | 4494.35 | 4082.06 2014-06-08 11:17:00 | 4081.89 | 4082.47 | 4081.47 | 4082.47 | 17.03 | 69512.26 | 4081.51 2014-06-08 11:18:00 | 4082.46 | 4082.96 | 4082.46 | 4082.96 | 11.44 | 46722.35 | 4082.69 2014-06-08 11:19:00 | 4082.46 | 4082.46 | 4081.52 | 4081.96 | 18.44 | 75271.63 | 4081.98 2014-06-08 11:20:00 | 4081.89 | 4081.98 | 4081.84 | 4081.98 | 0.37 | 1506.23 | 4081.92 2014-06-08 11:21:00 | 4081.98 | 4081.98 | 4081.52 | 4081.52 | 7.10 | 28976.93 | 4081.83 2014-06-08 11:22:00 | 4081.92 | 4082.00 | 4081.54 | 4082.00 | 4.54 | 18532.18 | 4081.98 2014-06-08 11:23:00 | 4082.00 | 4082.00 | 4081.62 | 4081.99 | 5.83 | 23797.63 | 4081.93 2014-06-08 11:24:00 | 4081.64 | 4082.00 | 4081.64 | 4081.67 | 1.57 | 6412.30 | 4081.67 2014-06-08 11:25:00 | 4082.00 | 4082.00 | 4081.50 | 4081.80 | 11.56 | 47168.41 | 4081.72 2014-06-08 11:26:00 | 4081.52 | 4081.58 | 4081.47 | 4081.49 | 13.70 | 55932.60 | 4081.48 2014-06-08 11:27:00 | 4081.50 | 4081.50 | 4081.48 | 4081.50 | 0.53 | 2163.19 | 4081.50 2014-06-08 11:28:00 | 4081.49 | 4081.54 | 4081.47 | 4081.48 | 27.46 | 112077.27 | 4081.47 2014-06-08 11:29:00 | 4081.48 | 4081.48 | 4080.69 | 4081.41 | 6.97 | 28449.33 | 4081.10 2014-06-08 11:30:00 | 4081.43 | 4081.64 | 4080.22 | 4081.64 | 9.99 | 40766.10 | 4080.69 2014-06-08 11:31:00 | 4080.95 | 4081.00 | 4080.95 | 4080.95 | 1.10 | 4501.29 | 4080.95 2014-06-08 11:32:00 | 4080.95 | 4081.64 | 4080.95 | 4081.64 | 2.96 | 12087.96 | 4081.01 2014-06-08 11:33:00 | 4081.64 | 4081.64 | 4080.94 | 4080.96 | 5.54 | 22609.86 | 4081.20 2014-06-08 11:34:00 | 4080.95 | 4080.96 | 4080.67 | 4080.71 | 6.50 | 26504.95 | 4080.82 2014-06-08 11:35:00 | 4080.69 | 4080.95 | 4079.08 | 4079.12 | 39.44 | 160911.28 | 4080.00 2014-06-08 11:36:00 | 4079.96 | 4081.95 | 4079.00 | 4081.95 | 21.67 | 88416.02 | 4080.30 2014-06-08 11:37:00 | 4081.95 | 4081.95 | 4079.00 | 4080.81 | 45.72 | 186566.97 | 4080.37 2014-06-08 11:38:00 | 4080.81 | 4081.06 | 4080.10 | 4081.00 | 18.16 | 74110.53 | 4080.53 2014-06-08 11:39:00 | 4080.84 | 4080.84 | 4079.00 | 4079.02 | 18.77 | 76566.16 | 4079.83 2014-06-08 11:40:00 | 4079.02 | 4079.02 | 4078.02 | 4078.70 | 20.23 | 82493.98 | 4078.61 2014-06-08 11:41:00 | 4079.88 | 4081.71 | 4078.90 | 4080.75 | 47.06 | 191996.62 | 4080.26 2014-06-08 11:42:00 | 4080.75 | 4080.75 | 4078.99 | 4079.96 | 42.42 | 173043.86 | 4079.68 2014-06-08 11:43:00 | 4079.69 | 4080.23 | 4079.69 | 4080.23 | 11.12 | 45380.43 | 4079.87 2014-06-08 11:44:00 | 4080.23 | 4081.64 | 4079.03 | 4081.21 | 56.95 | 232386.16 | 4080.67 2014-06-08 11:45:00 | 4081.12 | 4081.12 | 4079.06 | 4080.05 | 9.03 | 36840.87 | 4080.28 2014-06-08 11:46:00 | 4080.03 | 4080.04 | 4079.85 | 4079.85 | 7.12 | 29036.49 | 4079.88 2014-06-08 11:47:00 | 4080.33 | 4080.52 | 4079.32 | 4080.18 | 7.30 | 29769.13 | 4080.20 2014-06-08 11:48:00 | 4079.45 | 4079.56 | 4079.42 | 4079.54 | 8.18 | 33378.16 | 4079.46 2014-06-08 11:49:00 | 4079.60 | 4079.60 | 4078.67 | 4078.67 | 16.86 | 68765.39 | 4079.34 2014-06-08 11:50:00 | 4078.67 | 4078.67 | 4076.14 | 4076.14 | 9.08 | 37020.84 | 4077.19 2014-06-08 11:51:00 | 4077.37 | 4077.74 | 4076.21 | 4077.43 | 34.30 | 139829.48 | 4077.26 2014-06-08 11:52:00 | 4076.90 | 4077.10 | 4076.87 | 4076.89 | 5.23 | 21314.27 | 4076.95 2014-06-08 11:53:00 | 4076.87 | 4078.90 | 4076.87 | 4077.98 | 64.57 | 263316.53 | 4077.94 2014-06-08 11:54:00 | 4078.08 | 4078.30 | 4077.90 | 4078.18 | 3.28 | 13355.95 | 4078.15 2014-06-08 11:55:00 | 4078.18 | 4079.00 | 4078.18 | 4078.45 | 5.58 | 22757.48 | 4078.40 2014-06-08 11:56:00 | 4078.64 | 4079.50 | 4078.53 | 4078.53 | 4.02 | 16413.73 | 4078.96 2014-06-08 11:57:00 | 4079.04 | 4079.84 | 4079.04 | 4079.84 | 3.83 | 15616.34 | 4079.50 2014-06-08 11:58:00 | 4079.10 | 4079.54 | 4079.00 | 4079.00 | 9.76 | 39823.59 | 4079.03 2014-06-08 11:59:00 | 4078.95 | 4079.90 | 4078.66 | 4079.03 | 27.03 | 110249.65 | 4079.24 2014-06-08 12:00:00 | 4078.80 | 4078.80 | 4078.80 | 4078.80 | 0.10 | 407.88 | 4078.80 2014-06-08 12:01:00 | 4078.97 | 4079.88 | 4078.97 | 4079.70 | 8.55 | 34873.27 | 4079.70 2014-06-08 12:02:00 | 4078.99 | 4079.58 | 4078.99 | 4079.06 | 6.71 | 27388.01 | 4079.24 2014-06-08 12:03:00 | . | . | . | . | . | . | . 2014-06-08 12:04:00 | 4079.86 | 4080.00 | 4079.86 | 4080.00 | 4.22 | 17237.53 | 4079.89 2014-06-08 12:05:00 | 4079.20 | 4080.00 | 4078.74 | 4078.74 | 24.85 | 101357.43 | 4079.10 2014-06-08 12:06:00 | 4079.94 | 4079.98 | 4078.78 | 4079.97 | 45.44 | 185337.06 | 4079.17 2014-06-08 12:07:00 | 4079.98 | 4080.52 | 4079.74 | 4079.74 | 50.05 | 204182.33 | 4079.97 2014-06-08 12:08:00 | 4080.02 | 4080.52 | 4079.11 | 4080.07 | 5.23 | 21336.28 | 4079.59 2014-06-08 12:09:00 | 4080.04 | 4080.13 | 4079.36 | 4079.43 | 18.71 | 76337.04 | 4079.58 2014-06-08 12:10:00 | 4079.11 | 4080.04 | 4079.11 | 4079.35 | 18.20 | 74245.72 | 4079.43 2014-06-08 12:11:00 | . | . | . | . | . | . | . 2014-06-08 12:12:00 | 4079.50 | 4079.50 | 4079.20 | 4079.20 | 5.30 | 21607.70 | 4079.23 2014-06-08 12:13:00 | 4079.96 | 4079.96 | 4079.81 | 4079.92 | 1.26 | 5148.82 | 4079.89 2014-06-08 12:14:00 | 4079.92 | 4080.00 | 4079.90 | 4079.99 | 9.50 | 38755.65 | 4079.97 2014-06-08 12:15:00 | 4080.00 | 4080.00 | 4080.00 | 4080.00 | 9.53 | 38886.48 | 4080.00 2014-06-08 12:16:00 | 4079.98 | 4080.00 | 4079.98 | 4080.00 | 7.06 | 28816.94 | 4079.99 2014-06-08 12:17:00 | 4080.00 | 4080.17 | 4079.88 | 4080.11 | 42.91 | 175072.83 | 4080.00 2014-06-08 12:18:00 | 4080.27 | 4080.30 | 4080.27 | 4080.30 | 1.27 | 5186.04 | 4080.29 2014-06-08 12:19:00 | 4080.07 | 4081.98 | 4080.00 | 4081.98 | 16.22 | 66158.27 | 4080.07 2014-06-08 12:20:00 | 4080.49 | 4082.00 | 4080.47 | 4081.90 | 43.07 | 175783.80 | 4081.35 2014-06-08 12:21:00 | 4081.04 | 4081.99 | 4081.04 | 4081.11 | 2.52 | 10288.45 | 4081.10 2014-06-08 12:22:00 | 4081.50 | 4082.00 | 4081.50 | 4081.59 | 10.07 | 41097.52 | 4081.59 2014-06-08 12:23:00 | 4081.59 | 4082.00 | 4081.57 | 4082.00 | 1.44 | 5889.82 | 4081.65 2014-06-08 12:24:00 | 4081.12 | 4081.90 | 4081.12 | 4081.82 | 3.83 | 15643.05 | 4081.15 2014-06-08 12:25:00 | 4081.50 | 4081.50 | 4080.11 | 4080.11 | 18.64 | 76076.54 | 4080.70 2014-06-08 12:26:00 | 4080.11 | 4081.83 | 4080.00 | 4080.96 | 65.83 | 268650.12 | 4080.66 2014-06-08 12:27:00 | 4081.42 | 4081.47 | 4081.42 | 4081.47 | 0.63 | 2583.54 | 4081.42 2014-06-08 12:28:00 | 4080.96 | 4080.96 | 4080.24 | 4080.52 | 0.27 | 1097.68 | 4080.61 2014-06-08 12:29:00 | 4080.52 | 4081.00 | 4080.52 | 4081.00 | 20.18 | 82374.63 | 4080.98 2014-06-08 12:30:00 | 4081.41 | 4081.51 | 4081.00 | 4081.19 | 5.20 | 21211.09 | 4081.41 2014-06-08 12:31:00 | 4081.80 | 4082.01 | 4081.80 | 4082.01 | 27.51 | 112307.59 | 4081.98 2014-06-08 12:32:00 | 4082.01 | 4082.76 | 4081.15 | 4081.44 | 20.79 | 84871.77 | 4081.94 2014-06-08 12:33:00 | 4081.52 | 4082.44 | 4081.30 | 4081.30 | 48.67 | 198680.67 | 4082.12 2014-06-08 12:34:00 | 4081.62 | 4082.45 | 4081.30 | 4081.44 | 24.78 | 101144.72 | 4081.71 2014-06-08 12:35:00 | 4081.53 | 4082.73 | 4081.42 | 4082.25 | 42.38 | 173014.82 | 4082.27 2014-06-08 12:36:00 | 4082.27 | 4082.49 | 4081.45 | 4081.93 | 14.06 | 57407.63 | 4081.88 2014-06-08 12:37:00 | 4081.33 | 4081.70 | 4080.88 | 4081.67 | 12.80 | 52229.53 | 4081.07 2014-06-08 12:38:00 | 4081.01 | 4081.48 | 4080.88 | 4080.96 | 14.60 | 59563.23 | 4081.07 2014-06-08 12:39:00 | 4080.96 | 4081.50 | 4080.00 | 4080.00 | 66.79 | 272552.98 | 4080.62 2014-06-08 12:40:00 | 4080.00 | 4080.00 | 4078.61 | 4079.76 | 8.13 | 33165.02 | 4079.84 2014-06-08 12:41:00 | 4079.24 | 4079.76 | 4079.24 | 4079.24 | 5.75 | 23458.23 | 4079.69 2014-06-08 12:42:00 | 4079.38 | 4080.09 | 4079.38 | 4079.53 | 8.44 | 34411.13 | 4079.57 2014-06-08 12:43:00 | 4079.49 | 4079.49 | 4078.61 | 4079.46 | 8.82 | 35998.57 | 4079.16 2014-06-08 12:44:00 | 4079.56 | 4080.00 | 4078.82 | 4080.00 | 4.18 | 17043.80 | 4079.42 2014-06-08 12:45:00 | 4079.76 | 4080.27 | 4078.80 | 4079.99 | 11.96 | 48780.47 | 4079.32 2014-06-08 12:46:00 | 4078.98 | 4079.41 | 4078.84 | 4079.00 | 6.48 | 26436.76 | 4079.12 2014-06-08 12:47:00 | 4079.30 | 4079.30 | 4078.68 | 4078.70 | 4.17 | 17025.16 | 4078.86 2014-06-08 12:48:00 | 4078.65 | 4078.70 | 4078.60 | 4078.60 | 9.17 | 37396.86 | 4078.62 2014-06-08 12:49:00 | 4078.55 | 4078.60 | 4078.42 | 4078.43 | 2.80 | 11399.55 | 4078.55 2014-06-08 12:50:00 | 4078.50 | 4078.50 | 4077.20 | 4077.77 | 23.16 | 94449.42 | 4077.77 2014-06-08 12:51:00 | 4077.77 | 4077.77 | 4076.22 | 4076.23 | 22.06 | 89948.78 | 4076.91 2014-06-08 12:52:00 | 4076.23 | 4077.19 | 4076.20 | 4077.19 | 11.62 | 47382.00 | 4076.22 2014-06-08 12:53:00 | 4076.61 | 4078.98 | 4076.61 | 4077.57 | 48.16 | 196387.82 | 4078.07 2014-06-08 12:54:00 | 4079.19 | 4079.22 | 4077.78 | 4079.19 | 23.96 | 97700.53 | 4078.33 2014-06-08 12:55:00 | 4078.56 | 4081.46 | 4078.26 | 4079.93 | 71.11 | 290140.90 | 4080.06 2014-06-08 12:56:00 | 4079.86 | 4079.86 | 4078.77 | 4079.47 | 7.28 | 29694.42 | 4078.90 2014-06-08 12:57:00 | 4078.98 | 4078.98 | 4078.85 | 4078.96 | 1.85 | 7529.74 | 4078.95 2014-06-08 12:58:00 | 4079.15 | 4079.26 | 4079.13 | 4079.26 | 0.96 | 3916.03 | 4079.20 2014-06-08 12:59:00 | 4079.26 | 4079.60 | 4078.28 | 4078.87 | 89.30 | 364236.25 | 4078.84 2014-06-08 13:00:00 | 4079.95 | 4080.02 | 4078.20 | 4079.68 | 11.82 | 48202.71 | 4079.44 2014-06-08 13:01:00 | 4079.29 | 4079.72 | 4078.40 | 4079.06 | 13.20 | 53845.89 | 4079.23 2014-06-08 13:02:00 | 4078.44 | 4078.44 | 4078.00 | 4078.00 | 24.02 | 97953.90 | 4078.35 2014-06-08 13:03:00 | 4078.00 | 4078.30 | 4077.96 | 4078.06 | 11.70 | 47725.44 | 4078.05 2014-06-08 13:04:00 | 4078.00 | 4078.00 | 4076.68 | 4076.79 | 34.13 | 139161.04 | 4077.14 2014-06-08 13:05:00 | 4076.45 | 4077.91 | 4076.40 | 4077.41 | 75.06 | 306038.21 | 4077.03 2014-06-08 13:06:00 | 4077.42 | 4077.99 | 4076.14 | 4077.56 | 29.50 | 120288.41 | 4077.16 2014-06-08 13:07:00 | 4077.56 | 4079.75 | 4077.56 | 4079.60 | 20.76 | 84679.01 | 4078.36 2014-06-08 13:08:00 | 4079.58 | 4079.58 | 4078.14 | 4078.52 | 24.20 | 98697.04 | 4079.06 2014-06-08 13:09:00 | 4078.66 | 4079.90 | 4077.78 | 4079.48 | 28.07 | 114507.02 | 4078.76 2014-06-08 13:10:00 | 4079.50 | 4079.80 | 4077.93 | 4078.70 | 70.09 | 285894.21 | 4079.02 2014-06-08 13:11:00 | 4079.00 | 4079.49 | 4079.00 | 4079.40 | 5.72 | 23348.67 | 4079.08 2014-06-08 13:12:00 | 4079.63 | 4079.64 | 4078.80 | 4078.83 | 15.15 | 61797.83 | 4079.33 2014-06-08 13:13:00 | 4078.77 | 4078.78 | 4078.19 | 4078.41 | 5.24 | 21379.41 | 4078.48 2014-06-08 13:14:00 | 4077.45 | 4078.29 | 4077.01 | 4078.11 | 62.32 | 254113.56 | 4077.49 2014-06-08 13:15:00 | 4077.88 | 4077.88 | 4077.68 | 4077.80 | 19.59 | 79898.76 | 4077.72 2014-06-08 13:16:00 | 4077.92 | 4078.24 | 4077.92 | 4077.99 | 12.08 | 49263.16 | 4078.08 2014-06-08 13:17:00 | 4078.10 | 4078.52 | 4078.09 | 4078.32 | 3.51 | 14302.39 | 4078.24 2014-06-08 13:18:00 | 4079.17 | 4079.27 | 4078.36 | 4078.36 | 18.63 | 75981.46 | 4078.88 2014-06-08 13:19:00 | 4078.44 | 4079.00 | 4078.44 | 4079.00 | 1.03 | 4213.59 | 4078.98 2014-06-08 13:20:00 | 4079.39 | 4079.61 | 4079.39 | 4079.61 | 0.38 | 1533.92 | 4079.57 2014-06-08 13:21:00 | 4078.50 | 4080.04 | 4078.44 | 4080.00 | 81.74 | 333478.38 | 4079.60 2014-06-08 13:22:00 | 4078.53 | 4081.29 | 4078.53 | 4080.37 | 67.14 | 273946.39 | 4080.35 2014-06-08 13:23:00 | 4080.74 | 4081.40 | 4079.87 | 4079.87 | 8.38 | 34204.80 | 4080.74 2014-06-08 13:24:00 | 4080.67 | 4080.97 | 4079.91 | 4079.91 | 79.78 | 325531.18 | 4080.36 2014-06-08 13:25:00 | 4079.91 | 4080.98 | 4079.89 | 4080.96 | 4.69 | 19149.89 | 4080.52 2014-06-08 13:26:00 | 4079.97 | 4080.04 | 4079.97 | 4080.04 | 2.43 | 9930.78 | 4080.03 2014-06-08 13:27:00 | 4080.91 | 4081.00 | 4080.04 | 4080.04 | 14.61 | 59634.55 | 4080.92 2014-06-08 13:28:00 | 4080.91 | 4080.91 | 4080.07 | 4080.09 | 2.16 | 8805.69 | 4080.49 2014-06-08 13:29:00 | 4080.91 | 4081.42 | 4080.11 | 4080.11 | 59.02 | 240858.00 | 4080.96 2014-06-08 13:30:00 | 4080.28 | 4081.00 | 4080.00 | 4080.21 | 27.00 | 110158.53 | 4080.40 2014-06-08 13:31:00 | 4080.25 | 4080.37 | 4078.07 | 4079.09 | 64.99 | 265093.96 | 4079.00 2014-06-08 13:32:00 | 4078.91 | 4081.00 | 4078.21 | 4079.50 | 41.92 | 171004.46 | 4079.21 2014-06-08 13:33:00 | 4079.52 | 4080.85 | 4079.50 | 4080.77 | 65.72 | 268132.95 | 4079.93 2014-06-08 13:34:00 | 4080.69 | 4080.71 | 4079.50 | 4079.71 | 31.65 | 129114.06 | 4079.82 2014-06-08 13:35:00 | 4079.69 | 4080.89 | 4079.69 | 4080.68 | 82.34 | 335954.10 | 4080.28 2014-06-08 13:36:00 | 4079.96 | 4079.96 | 4078.57 | 4079.45 | 12.98 | 52965.02 | 4079.57 2014-06-08 13:37:00 | 4078.82 | 4080.76 | 4078.00 | 4079.23 | 70.72 | 288478.43 | 4078.88 2014-06-08 13:38:00 | 4079.28 | 4080.31 | 4079.00 | 4079.36 | 43.55 | 177652.17 | 4079.64 2014-06-08 13:39:00 | 4079.59 | 4079.62 | 4078.19 | 4078.19 | 29.06 | 118545.00 | 4078.90 2014-06-08 13:40:00 | 4078.19 | 4078.77 | 4078.19 | 4078.74 | 5.10 | 20809.50 | 4078.69 2014-06-08 13:41:00 | 4078.46 | 4078.46 | 4078.00 | 4078.36 | 4.28 | 17434.70 | 4078.29 2014-06-08 13:42:00 | 4078.36 | 4079.86 | 4078.00 | 4078.82 | 22.37 | 91224.48 | 4078.71 2014-06-08 13:43:00 | 4078.87 | 4078.87 | 4078.00 | 4078.45 | 15.39 | 62762.26 | 4078.38 2014-06-08 13:44:00 | 4078.02 | 4078.09 | 4078.00 | 4078.09 | 14.45 | 58923.20 | 4078.01 2014-06-08 13:45:00 | 4077.81 | 4078.75 | 4077.00 | 4077.41 | 18.79 | 76597.27 | 4077.58 2014-06-08 13:46:00 | 4078.45 | 4078.70 | 4077.09 | 4077.84 | 33.17 | 135277.91 | 4077.95 2014-06-08 13:47:00 | 4078.13 | 4079.96 | 4077.90 | 4079.88 | 25.44 | 103770.11 | 4078.69 2014-06-08 13:48:00 | 4079.24 | 4079.98 | 4078.22 | 4079.00 | 11.51 | 46956.71 | 4078.94 2014-06-08 13:49:00 | 4079.97 | 4080.00 | 4079.28 | 4079.82 | 9.69 | 39550.49 | 4079.89 2014-06-08 13:50:00 | 4079.89 | 4083.00 | 4079.89 | 4082.00 | 61.16 | 249676.43 | 4082.35 2014-06-08 13:51:00 | 4082.00 | 4088.00 | 4082.00 | 4085.36 | 181.50 | 741446.03 | 4085.03 2014-06-08 13:52:00 | 4085.36 | 4088.00 | 4084.35 | 4087.93 | 75.06 | 306712.54 | 4086.50 2014-06-08 13:53:00 | 4087.13 | 4089.97 | 4086.50 | 4086.50 | 86.23 | 352560.47 | 4088.51 2014-06-08 13:54:00 | 4087.10 | 4088.93 | 4086.50 | 4087.30 | 20.31 | 83011.69 | 4087.43 2014-06-08 13:55:00 | 4087.30 | 4087.33 | 4083.00 | 4084.10 | 103.80 | 423999.35 | 4084.89 2014-06-08 13:56:00 | 4084.11 | 4087.33 | 4083.14 | 4087.00 | 52.22 | 213346.84 | 4085.38 2014-06-08 13:57:00 | 4086.08 | 4087.66 | 4084.13 | 4086.96 | 28.45 | 116250.51 | 4086.13 2014-06-08 13:58:00 | 4086.91 | 4087.00 | 4084.20 | 4084.22 | 81.35 | 332361.01 | 4085.77 2014-06-08 13:59:00 | 4084.22 | 4084.22 | 4082.90 | 4083.48 | 31.75 | 129669.92 | 4083.71 2014-06-08 14:00:00 | 4083.46 | 4085.00 | 4082.50 | 4083.42 | 15.29 | 62432.78 | 4083.51 2014-06-08 14:01:00 | 4083.62 | 4084.00 | 4082.72 | 4083.69 | 26.20 | 106988.40 | 4083.22 2014-06-08 14:02:00 | 4084.00 | 4084.76 | 4083.19 | 4084.50 | 34.90 | 142516.15 | 4083.91 2014-06-08 14:03:00 | 4084.50 | 4085.00 | 4083.98 | 4083.98 | 14.21 | 58023.57 | 4084.15 2014-06-08 14:04:00 | 4083.27 | 4083.35 | 4082.41 | 4083.31 | 45.54 | 185930.35 | 4083.06 2014-06-08 14:05:00 | 4083.36 | 4084.07 | 4082.44 | 4082.65 | 38.74 | 158181.06 | 4083.15 2014-06-08 14:06:00 | 4082.65 | 4083.25 | 4082.61 | 4082.90 | 3.42 | 13966.99 | 4082.72 2014-06-08 14:07:00 | 4082.61 | 4082.80 | 4082.13 | 4082.30 | 12.88 | 52568.09 | 4082.32 2014-06-08 14:08:00 | 4082.31 | 4082.32 | 4082.00 | 4082.02 | 6.18 | 25231.35 | 4082.08 2014-06-08 14:09:00 | 4082.00 | 4082.08 | 4081.00 | 4081.00 | 10.06 | 41055.86 | 4081.91 2014-06-08 14:10:00 | 4081.10 | 4081.44 | 4081.06 | 4081.06 | 8.27 | 33759.97 | 4081.23 2014-06-08 14:11:00 | 4080.54 | 4081.06 | 4080.00 | 4080.00 | 26.23 | 107001.18 | 4080.12 2014-06-08 14:12:00 | 4081.03 | 4081.39 | 4080.01 | 4080.69 | 44.69 | 182352.55 | 4080.66 2014-06-08 14:13:00 | 4080.22 | 4080.98 | 4080.03 | 4080.92 | 6.67 | 27235.07 | 4080.77 2014-06-08 14:14:00 | 4080.90 | 4082.16 | 4080.04 | 4080.61 | 35.48 | 144777.46 | 4080.77 2014-06-08 14:15:00 | 4080.61 | 4081.96 | 4080.12 | 4081.48 | 62.11 | 253480.48 | 4081.02 2014-06-08 14:16:00 | 4080.93 | 4080.93 | 4080.12 | 4080.15 | 7.07 | 28857.91 | 4080.59 2014-06-08 14:17:00 | 4080.55 | 4080.55 | 4080.02 | 4080.04 | 5.44 | 22188.01 | 4080.18 2014-06-08 14:18:00 | 4080.25 | 4080.25 | 4077.97 | 4077.97 | 44.75 | 182551.19 | 4079.54 2014-06-08 14:19:00 | 4077.08 | 4077.08 | 4073.88 | 4075.96 | 111.31 | 453662.44 | 4075.81 2014-06-08 14:20:00 | 4076.11 | 4077.57 | 4074.62 | 4076.00 | 31.92 | 130095.12 | 4076.30 2014-06-08 14:21:00 | 4077.49 | 4078.78 | 4077.49 | 4078.75 | 35.84 | 146182.49 | 4078.41 2014-06-08 14:22:00 | 4077.82 | 4077.82 | 4076.02 | 4076.87 | 25.04 | 102094.50 | 4077.42 2014-06-08 14:23:00 | 4077.61 | 4077.62 | 4075.00 | 4075.41 | 15.44 | 62926.45 | 4075.55 2014-06-08 14:24:00 | 4075.38 | 4081.00 | 4075.35 | 4079.00 | 103.18 | 420813.09 | 4078.59 2014-06-08 14:25:00 | 4078.88 | 4078.88 | 4077.00 | 4077.93 | 7.95 | 32414.30 | 4077.78 2014-06-08 14:26:00 | 4077.94 | 4077.94 | 4076.00 | 4076.02 | 3.88 | 15817.05 | 4076.56 2014-06-08 14:27:00 | 4076.02 | 4077.71 | 4074.00 | 4074.99 | 59.62 | 242961.75 | 4075.04 2014-06-08 14:28:00 | 4074.99 | 4075.90 | 4073.63 | 4075.90 | 25.69 | 104668.74 | 4074.14 2014-06-08 14:29:00 | 4075.90 | 4075.93 | 4074.37 | 4075.87 | 7.82 | 31876.19 | 4075.20 2014-06-08 14:30:00 | 4075.16 | 4077.00 | 4075.16 | 4076.98 | 20.28 | 82659.11 | 4076.70 2014-06-08 14:31:00 | 4076.80 | 4079.00 | 4075.92 | 4077.34 | 75.55 | 308084.01 | 4077.77 2014-06-08 14:32:00 | 4078.67 | 4078.76 | 4075.88 | 4078.09 | 79.62 | 324649.52 | 4077.64 2014-06-08 14:33:00 | 4077.87 | 4079.99 | 4076.52 | 4079.11 | 12.12 | 49452.67 | 4078.91 2014-06-08 14:34:00 | 4079.12 | 4079.99 | 4076.82 | 4078.14 | 48.28 | 196952.43 | 4079.04 2014-06-08 14:35:00 | 4078.16 | 4079.90 | 4077.01 | 4077.93 | 14.97 | 61048.76 | 4078.07 2014-06-08 14:36:00 | 4077.61 | 4078.31 | 4076.46 | 4078.28 | 55.56 | 226573.84 | 4077.78 2014-06-08 14:37:00 | 4076.21 | 4077.62 | 4076.03 | 4077.00 | 4.34 | 17710.38 | 4076.98 2014-06-08 14:38:00 | 4076.73 | 4076.73 | 4076.73 | 4076.73 | 1.26 | 5128.53 | 4076.73 2014-06-08 14:39:00 | 4077.09 | 4077.42 | 4077.09 | 4077.42 | 7.98 | 32552.71 | 4077.24 2014-06-08 14:40:00 | 4077.79 | 4078.90 | 4077.40 | 4077.93 | 30.82 | 125681.51 | 4077.79 2014-06-08 14:41:00 | 4077.81 | 4077.96 | 4077.80 | 4077.80 | 1.61 | 6581.70 | 4077.88 2014-06-08 14:42:00 | 4077.80 | 4077.80 | 4076.20 | 4076.20 | 1.63 | 6657.84 | 4077.06 2014-06-08 14:43:00 | 4077.00 | 4077.40 | 4076.11 | 4076.56 | 15.79 | 64348.05 | 4076.53 2014-06-08 14:44:00 | 4076.57 | 4076.57 | 4076.00 | 4076.50 | 26.96 | 109909.96 | 4076.17 2014-06-08 14:45:00 | 4076.50 | 4076.55 | 4075.76 | 4076.00 | 8.99 | 36643.87 | 4076.07 2014-06-08 14:46:00 | 4075.79 | 4078.00 | 4075.12 | 4076.53 | 46.27 | 188633.57 | 4076.89 2014-06-08 14:47:00 | 4076.69 | 4077.00 | 4076.51 | 4076.51 | 9.54 | 38908.07 | 4076.70 2014-06-08 14:48:00 | 4076.51 | 4079.10 | 4076.03 | 4078.96 | 31.46 | 128275.53 | 4077.68 2014-06-08 14:49:00 | 4078.96 | 4078.98 | 4076.18 | 4077.62 | 16.14 | 65829.71 | 4077.91 2014-06-08 14:50:00 | 4076.22 | 4077.45 | 4076.22 | 4077.39 | 8.30 | 33850.72 | 4076.44 2014-06-08 14:51:00 | 4076.52 | 4078.00 | 4076.52 | 4077.44 | 10.93 | 44563.80 | 4077.57 2014-06-08 14:52:00 | 4078.02 | 4078.02 | 4076.61 | 4077.04 | 13.76 | 56085.86 | 4077.49 2014-06-08 14:53:00 | 4076.58 | 4077.42 | 4076.58 | 4076.94 | 12.88 | 52520.09 | 4077.01 2014-06-08 14:54:00 | 4076.03 | 4076.03 | 4075.70 | 4075.95 | 12.77 | 52046.38 | 4076.00 2014-06-08 14:55:00 | 4075.75 | 4075.95 | 4075.68 | 4075.68 | 6.44 | 26239.63 | 4075.74 2014-06-08 14:56:00 | 4075.70 | 4075.70 | 4075.14 | 4075.14 | 5.71 | 23274.38 | 4075.36 2014-06-08 14:57:00 | 4075.14 | 4075.70 | 4075.14 | 4075.70 | 2.33 | 9487.33 | 4075.31 2014-06-08 14:58:00 | 4075.70 | 4075.70 | 4075.69 | 4075.70 | 2.33 | 9496.38 | 4075.70 2014-06-08 14:59:00 | 4075.16 | 4075.20 | 4074.99 | 4074.99 | 11.76 | 47923.51 | 4075.13 2014-06-08 15:00:00 | 4074.61 | 4074.61 | 4073.31 | 4074.00 | 14.41 | 58696.75 | 4073.90 2014-06-08 15:01:00 | 4074.00 | 4075.50 | 4073.81 | 4074.98 | 27.29 | 111199.36 | 4074.73 2014-06-08 15:02:00 | 4074.97 | 4074.98 | 4074.96 | 4074.97 | 10.26 | 41805.10 | 4074.97 2014-06-08 15:03:00 | 4074.97 | 4074.97 | 4074.44 | 4074.44 | 6.89 | 28071.07 | 4074.77 2014-06-08 15:04:00 | 4074.32 | 4075.00 | 4074.24 | 4075.00 | 21.70 | 88430.14 | 4074.56 2014-06-08 15:05:00 | 4074.99 | 4074.99 | 4074.36 | 4074.38 | 7.37 | 30028.46 | 4074.42 2014-06-08 15:06:00 | 4074.97 | 4076.00 | 4074.54 | 4076.00 | 34.76 | 141647.42 | 4075.13 2014-06-08 15:07:00 | 4075.30 | 4075.97 | 4075.14 | 4075.95 | 8.41 | 34286.13 | 4075.86 2014-06-08 15:08:00 | 4075.95 | 4078.00 | 4075.95 | 4076.26 | 24.10 | 98241.68 | 4076.59 2014-06-08 15:09:00 | 4076.26 | 4076.98 | 4076.26 | 4076.29 | 1.16 | 4728.69 | 4076.45 2014-06-08 15:10:00 | 4076.96 | 4076.96 | 4075.80 | 4075.98 | 8.23 | 33559.74 | 4076.25 2014-06-08 15:11:00 | 4075.98 | 4075.98 | 4075.48 | 4075.48 | 1.64 | 6700.72 | 4075.86 2014-06-08 15:12:00 | 4075.55 | 4075.57 | 4075.45 | 4075.56 | 1.64 | 6675.74 | 4075.54 2014-06-08 15:13:00 | 4075.22 | 4075.61 | 4075.00 | 4075.61 | 34.61 | 141043.57 | 4075.23 2014-06-08 15:14:00 | 4075.61 | 4075.61 | 4074.00 | 4075.00 | 30.90 | 125919.51 | 4074.93 2014-06-08 15:15:00 | 4075.02 | 4075.30 | 4074.00 | 4075.02 | 54.06 | 220292.88 | 4074.89 2014-06-08 15:16:00 | 4075.02 | 4075.02 | 4074.02 | 4074.09 | 29.23 | 119103.76 | 4074.85 2014-06-08 15:17:00 | 4074.94 | 4074.94 | 4074.00 | 4074.00 | 13.22 | 53853.16 | 4074.23 2014-06-08 15:18:00 | 4074.02 | 4074.02 | 4073.77 | 4073.77 | 15.97 | 65065.48 | 4073.98 2014-06-08 15:19:00 | 4073.77 | 4073.79 | 4072.69 | 4073.32 | 27.46 | 111827.74 | 4072.98 2014-06-08 15:20:00 | 4072.16 | 4072.98 | 4072.02 | 4072.57 | 9.82 | 39987.76 | 4072.49 2014-06-08 15:21:00 | 4074.31 | 4074.35 | 4073.49 | 4073.49 | 19.40 | 79026.80 | 4073.97 2014-06-08 15:22:00 | 4073.43 | 4073.43 | 4073.06 | 4073.06 | 3.11 | 12647.02 | 4073.11 2014-06-08 15:23:00 | 4073.31 | 4074.61 | 4073.31 | 4073.98 | 17.56 | 71517.91 | 4073.70 2014-06-08 15:24:00 | 4073.35 | 4074.00 | 4072.88 | 4073.48 | 31.29 | 127458.44 | 4073.46 2014-06-08 15:25:00 | 4074.97 | 4074.97 | 4072.05 | 4072.05 | 15.63 | 63652.84 | 4073.00 2014-06-08 15:26:00 | 4072.05 | 4072.05 | 4070.00 | 4071.53 | 109.88 | 447324.30 | 4070.95 2014-06-08 15:27:00 | 4071.50 | 4071.50 | 4068.78 | 4068.78 | 33.59 | 136681.85 | 4069.73 2014-06-08 15:28:00 | 4068.73 | 4071.00 | 4068.12 | 4070.98 | 86.44 | 351742.27 | 4069.35 2014-06-08 15:29:00 | 4071.00 | 4072.04 | 4070.00 | 4070.00 | 18.79 | 76494.63 | 4070.16 2014-06-08 15:30:00 | 4069.02 | 4072.28 | 4069.00 | 4071.15 | 18.54 | 75460.93 | 4070.39 2014-06-08 15:31:00 | 4071.44 | 4071.44 | 4068.72 | 4070.36 | 10.38 | 42257.65 | 4070.28 2014-06-08 15:32:00 | 4070.36 | 4071.89 | 4069.00 | 4069.65 | 76.93 | 313116.63 | 4070.41 2014-06-08 15:33:00 | 4069.63 | 4070.27 | 4068.00 | 4069.79 | 54.05 | 219937.42 | 4069.15 2014-06-08 15:34:00 | 4069.76 | 4070.83 | 4068.22 | 4069.73 | 35.80 | 145692.39 | 4070.07 2014-06-08 15:35:00 | 4070.59 | 4071.32 | 4069.51 | 4070.01 | 29.37 | 119553.77 | 4070.75 2014-06-08 15:36:00 | 4069.48 | 4070.13 | 4067.81 | 4068.15 | 45.68 | 185852.32 | 4068.66 2014-06-08 15:37:00 | 4070.10 | 4070.98 | 4068.00 | 4069.79 | 47.11 | 191698.68 | 4069.09 2014-06-08 15:38:00 | 4069.71 | 4070.00 | 4068.54 | 4070.00 | 35.00 | 142413.60 | 4069.43 2014-06-08 15:39:00 | 4069.97 | 4070.04 | 4069.00 | 4070.02 | 13.90 | 56572.61 | 4069.97 2014-06-08 15:40:00 | 4070.02 | 4071.00 | 4070.02 | 4070.98 | 12.19 | 49614.50 | 4070.77 2014-06-08 15:41:00 | 4070.98 | 4071.29 | 4070.00 | 4070.03 | 33.43 | 136093.93 | 4070.65 2014-06-08 15:42:00 | 4070.03 | 4070.86 | 4070.00 | 4070.24 | 7.09 | 28855.17 | 4070.41 2014-06-08 15:43:00 | 4070.82 | 4071.01 | 4070.22 | 4070.98 | 8.71 | 35440.39 | 4070.80 2014-06-08 15:44:00 | 4070.23 | 4070.98 | 4070.22 | 4070.22 | 1.84 | 7472.97 | 4070.25 2014-06-08 15:45:00 | 4070.91 | 4071.29 | 4070.91 | 4071.29 | 13.15 | 53538.95 | 4071.09 2014-06-08 15:46:00 | 4071.29 | 4072.67 | 4071.00 | 4072.64 | 17.75 | 72284.89 | 4071.93 2014-06-08 15:47:00 | 4073.40 | 4073.40 | 4071.88 | 4073.23 | 58.53 | 238381.30 | 4072.60 2014-06-08 15:48:00 | 4073.02 | 4073.50 | 4072.16 | 4072.16 | 18.27 | 74417.01 | 4073.18 2014-06-08 15:49:00 | 4072.16 | 4073.18 | 4072.10 | 4072.41 | 5.80 | 23604.42 | 4072.54 2014-06-08 15:50:00 | 4072.07 | 4073.15 | 4071.77 | 4072.00 | 13.54 | 55119.16 | 4072.34 2014-06-08 15:51:00 | 4072.00 | 4073.17 | 4072.00 | 4072.96 | 7.59 | 30889.44 | 4072.44 2014-06-08 15:52:00 | 4072.05 | 4072.05 | 4071.95 | 4071.97 | 7.96 | 32404.82 | 4071.98 2014-06-08 15:53:00 | 4071.74 | 4071.74 | 4071.69 | 4071.69 | 5.71 | 23265.81 | 4071.72 2014-06-08 15:54:00 | 4071.62 | 4071.71 | 4071.62 | 4071.71 | 0.32 | 1307.01 | 4071.69 2014-06-08 15:55:00 | 4071.71 | 4071.97 | 4071.71 | 4071.97 | 0.40 | 1616.48 | 4071.74 2014-06-08 15:56:00 | 4071.71 | 4071.71 | 4070.21 | 4071.34 | 48.87 | 198930.51 | 4070.61 2014-06-08 15:57:00 | 4071.46 | 4071.47 | 4070.01 | 4071.03 | 13.75 | 55966.29 | 4070.87 2014-06-08 15:58:00 | 4070.76 | 4070.76 | 4070.00 | 4070.52 | 7.41 | 30139.42 | 4070.14 2014-06-08 15:59:00 | 4070.49 | 4070.52 | 4070.49 | 4070.50 | 4.44 | 18060.86 | 4070.51 2014-06-08 16:00:00 | 4070.50 | 4070.67 | 4070.50 | 4070.65 | 3.86 | 15696.16 | 4070.58 2014-06-08 16:01:00 | 4070.54 | 4070.54 | 4069.00 | 4069.96 | 43.83 | 178360.34 | 4069.83 2014-06-08 16:02:00 | 4069.92 | 4069.94 | 4069.00 | 4069.08 | 21.64 | 88053.90 | 4069.22 2014-06-08 16:03:00 | 4069.88 | 4069.88 | 4069.00 | 4069.00 | 11.15 | 45355.01 | 4069.17 2014-06-08 16:04:00 | 4069.00 | 4069.03 | 4069.00 | 4069.02 | 2.32 | 9419.78 | 4069.02 2014-06-08 16:05:00 | 4069.02 | 4069.03 | 4069.00 | 4069.00 | 7.94 | 32316.04 | 4069.01 2014-06-08 16:06:00 | 4069.00 | 4069.00 | 4069.00 | 4069.00 | 1.53 | 6225.57 | 4069.00 2014-06-08 16:07:00 | 4069.00 | 4069.03 | 4069.00 | 4069.03 | 3.35 | 13635.22 | 4069.00 2014-06-08 16:08:00 | 4069.03 | 4069.03 | 4068.22 | 4068.36 | 11.84 | 48173.73 | 4068.38 2014-06-08 16:09:00 | 4068.22 | 4068.93 | 4068.00 | 4068.83 | 4.93 | 20059.71 | 4068.08 2014-06-08 16:10:00 | 4068.83 | 4068.83 | 4067.67 | 4068.83 | 0.88 | 3584.33 | 4068.48 2014-06-08 16:11:00 | 4068.76 | 4069.03 | 4067.54 | 4067.54 | 5.69 | 23167.63 | 4068.78 2014-06-08 16:12:00 | 4067.90 | 4067.90 | 4067.61 | 4067.61 | 1.43 | 5820.90 | 4067.71 2014-06-08 16:13:00 | 4068.95 | 4069.99 | 4068.95 | 4069.99 | 10.70 | 43537.19 | 4069.28 2014-06-08 16:14:00 | 4069.99 | 4070.07 | 4069.94 | 4069.94 | 19.80 | 80602.48 | 4070.01 2014-06-08 16:15:00 | 4069.77 | 4069.77 | 4068.02 | 4068.04 | 12.02 | 48893.18 | 4069.01 2014-06-08 16:16:00 | 4068.04 | 4068.04 | 4068.00 | 4068.00 | 4.92 | 20022.81 | 4068.02 2014-06-08 16:17:00 | 4068.48 | 4068.77 | 4068.02 | 4068.75 | 7.99 | 32515.52 | 4068.51 2014-06-08 16:18:00 | 4068.77 | 4068.77 | 4068.02 | 4068.02 | 6.35 | 25836.19 | 4068.69 2014-06-08 16:19:00 | 4068.02 | 4069.33 | 4068.00 | 4068.59 | 21.05 | 85630.55 | 4068.93 2014-06-08 16:20:00 | 4068.99 | 4069.03 | 4068.01 | 4068.03 | 7.31 | 29752.47 | 4068.44 2014-06-08 16:21:00 | 4068.03 | 4069.00 | 4068.03 | 4068.08 | 6.71 | 27300.72 | 4068.66 2014-06-08 16:22:00 | . | . | . | . | . | . | . 2014-06-08 16:23:00 | 4068.97 | 4070.00 | 4068.97 | 4070.00 | 3.15 | 12827.37 | 4069.60 2014-06-08 16:24:00 | 4069.34 | 4069.34 | 4068.00 | 4068.58 | 36.10 | 146863.50 | 4068.24 2014-06-08 16:25:00 | 4068.74 | 4069.68 | 4068.00 | 4068.00 | 11.41 | 46418.78 | 4068.61 2014-06-08 16:26:00 | 4068.02 | 4068.57 | 4068.00 | 4068.07 | 14.49 | 58965.22 | 4068.25 2014-06-08 16:27:00 | 4068.04 | 4069.03 | 4068.04 | 4069.03 | 1.02 | 4162.08 | 4068.51 2014-06-08 16:28:00 | 4068.23 | 4068.98 | 4068.22 | 4068.22 | 0.48 | 1944.89 | 4068.80 2014-06-08 16:29:00 | 4068.08 | 4068.74 | 4068.08 | 4068.14 | 1.57 | 6370.72 | 4068.15 2014-06-08 16:30:00 | 4068.28 | 4068.90 | 4068.00 | 4068.19 | 10.98 | 44651.13 | 4068.07 2014-06-08 16:31:00 | 4068.26 | 4068.26 | 4067.61 | 4067.61 | 0.65 | 2644.03 | 4067.74 2014-06-08 16:32:00 | 4067.40 | 4068.09 | 4067.03 | 4067.03 | 6.85 | 27871.69 | 4067.67 2014-06-08 16:33:00 | 4067.03 | 4067.05 | 4066.85 | 4066.89 | 21.15 | 86029.15 | 4067.00 2014-06-08 16:34:00 | 4066.98 | 4067.06 | 4066.98 | 4067.04 | 7.14 | 29042.46 | 4067.00 2014-06-08 16:35:00 | 4067.04 | 4067.06 | 4067.04 | 4067.06 | 2.13 | 8654.68 | 4067.05 2014-06-08 16:36:00 | 4067.76 | 4068.55 | 4067.00 | 4067.13 | 21.13 | 85933.38 | 4067.47 2014-06-08 16:37:00 | 4067.92 | 4067.92 | 4067.64 | 4067.71 | 8.10 | 32940.10 | 4067.68 2014-06-08 16:38:00 | 4068.87 | 4068.87 | 4067.00 | 4067.00 | 18.01 | 73245.20 | 4067.82 2014-06-08 16:39:00 | 4067.00 | 4067.02 | 4066.55 | 4066.55 | 2.74 | 11135.45 | 4067.00 2014-06-08 16:40:00 | 4067.46 | 4067.46 | 4066.01 | 4066.03 | 1.55 | 6302.75 | 4066.29 2014-06-08 16:41:00 | 4066.67 | 4066.67 | 4066.03 | 4066.05 | 14.70 | 59783.47 | 4066.63 2014-06-08 16:42:00 | 4066.50 | 4066.84 | 4066.50 | 4066.52 | 2.26 | 9190.45 | 4066.57 2014-06-08 16:43:00 | 4066.52 | 4068.19 | 4066.50 | 4066.66 | 39.23 | 159524.97 | 4066.71 2014-06-08 16:44:00 | 4067.55 | 4067.86 | 4066.50 | 4066.50 | 15.46 | 62894.54 | 4067.16 2014-06-08 16:45:00 | 4066.51 | 4066.51 | 4066.50 | 4066.51 | 1.61 | 6555.21 | 4066.51 2014-06-08 16:46:00 | 4066.51 | 4068.00 | 4066.51 | 4068.00 | 22.46 | 91329.32 | 4067.03 2014-06-08 16:47:00 | 4066.66 | 4067.14 | 4066.55 | 4067.14 | 5.52 | 22435.58 | 4066.63 2014-06-08 16:48:00 | 4066.64 | 4067.55 | 4066.06 | 4067.00 | 12.90 | 52463.03 | 4066.90 2014-06-08 16:49:00 | 4066.61 | 4067.81 | 4066.53 | 4067.81 | 7.63 | 31022.88 | 4066.97 2014-06-08 16:50:00 | 4066.97 | 4066.97 | 4066.97 | 4066.97 | 0.24 | 963.87 | 4066.97 2014-06-08 16:51:00 | 4066.92 | 4067.68 | 4066.92 | 4066.99 | 5.07 | 20621.50 | 4067.36 2014-06-08 16:52:00 | 4066.99 | 4068.00 | 4066.99 | 4068.00 | 5.17 | 21045.86 | 4067.62 2014-06-08 16:53:00 | 4067.04 | 4069.99 | 4067.04 | 4069.36 | 21.49 | 87431.84 | 4069.06 2014-06-08 16:54:00 | 4069.36 | 4069.80 | 4069.36 | 4069.78 | 3.08 | 12518.35 | 4069.68 2014-06-08 16:55:00 | 4069.69 | 4069.85 | 4069.06 | 4069.77 | 8.15 | 33159.65 | 4069.67 2014-06-08 16:56:00 | 4068.36 | 4069.54 | 4068.21 | 4068.21 | 2.86 | 11643.54 | 4068.32 2014-06-08 16:57:00 | 4068.21 | 4069.16 | 4068.21 | 4069.16 | 5.02 | 20414.33 | 4069.03 2014-06-08 16:58:00 | 4069.16 | 4069.18 | 4068.39 | 4069.00 | 2.41 | 9806.44 | 4069.06 2014-06-08 16:59:00 | 4068.27 | 4068.27 | 4068.27 | 4068.27 | 0.18 | 740.43 | 4068.27 2014-06-08 17:00:00 | 4068.38 | 4068.38 | 4066.05 | 4066.27 | 28.85 | 117321.92 | 4067.04 2014-06-08 17:01:00 | 4066.40 | 4067.80 | 4066.01 | 4067.39 | 43.55 | 177068.24 | 4066.33 2014-06-08 17:02:00 | 4067.43 | 4067.43 | 4066.71 | 4067.33 | 7.97 | 32397.85 | 4067.02 2014-06-08 17:03:00 | 4067.33 | 4068.30 | 4066.37 | 4068.30 | 10.40 | 42303.33 | 4067.24 2014-06-08 17:04:00 | 4067.22 | 4069.00 | 4067.12 | 4067.14 | 12.72 | 51727.01 | 4068.19 2014-06-08 17:05:00 | 4067.09 | 4067.17 | 4067.09 | 4067.17 | 1.18 | 4799.22 | 4067.14 2014-06-08 17:06:00 | 4067.87 | 4067.87 | 4066.13 | 4066.15 | 6.16 | 25067.14 | 4066.70 2014-06-08 17:07:00 | 4066.13 | 4066.97 | 4066.00 | 4066.80 | 11.47 | 46657.63 | 4066.38 2014-06-08 17:08:00 | 4066.86 | 4066.86 | 4065.44 | 4065.98 | 41.02 | 166786.40 | 4065.88 2014-06-08 17:09:00 | 4066.80 | 4066.80 | 4066.80 | 4066.80 | 1.33 | 5392.58 | 4066.80 2014-06-08 17:10:00 | 4066.80 | 4066.80 | 4066.11 | 4066.11 | 12.24 | 49762.59 | 4066.24 2014-06-08 17:11:00 | 4066.11 | 4066.78 | 4063.20 | 4063.99 | 41.72 | 169605.11 | 4065.03 2014-06-08 17:12:00 | 4063.89 | 4066.82 | 4063.76 | 4066.50 | 41.11 | 167136.94 | 4065.80 2014-06-08 17:13:00 | 4066.80 | 4068.00 | 4066.54 | 4067.34 | 37.72 | 153442.94 | 4067.95 2014-06-08 17:14:00 | 4067.63 | 4068.23 | 4067.63 | 4068.23 | 6.71 | 27299.99 | 4067.95 2014-06-08 17:15:00 | 4068.23 | 4068.78 | 4065.98 | 4068.44 | 15.55 | 63254.20 | 4068.58 2014-06-08 17:16:00 | 4068.46 | 4069.99 | 4068.46 | 4068.86 | 19.17 | 78014.73 | 4068.99 2014-06-08 17:17:00 | 4068.89 | 4070.00 | 4067.09 | 4069.04 | 32.76 | 133304.47 | 4069.00 2014-06-08 17:18:00 | 4069.04 | 4070.03 | 4069.02 | 4070.03 | 7.43 | 30250.94 | 4069.82 2014-06-08 17:19:00 | 4070.02 | 4072.00 | 4070.00 | 4070.23 | 32.96 | 134159.64 | 4070.50 2014-06-08 17:20:00 | 4070.20 | 4071.57 | 4068.59 | 4068.82 | 34.07 | 138666.18 | 4070.52 2014-06-08 17:21:00 | 4068.82 | 4070.77 | 4068.10 | 4068.10 | 21.56 | 87701.69 | 4068.74 2014-06-08 17:22:00 | 4068.10 | 4068.81 | 4068.10 | 4068.15 | 21.67 | 88144.57 | 4068.15 2014-06-08 17:23:00 | 4068.81 | 4069.64 | 4065.63 | 4069.28 | 48.32 | 196561.31 | 4067.99 2014-06-08 17:24:00 | 4067.29 | 4071.00 | 4067.27 | 4071.00 | 16.91 | 68791.81 | 4068.84 2014-06-08 17:25:00 | 4071.14 | 4071.15 | 4068.03 | 4068.04 | 21.28 | 86590.56 | 4068.91 2014-06-08 17:26:00 | 4068.40 | 4068.40 | 4065.63 | 4065.63 | 26.49 | 107730.13 | 4067.44 2014-06-08 17:27:00 | 4065.63 | 4067.33 | 4065.63 | 4067.33 | 11.24 | 45699.73 | 4066.54 2014-06-08 17:28:00 | 4068.02 | 4068.03 | 4068.00 | 4068.03 | 2.15 | 8738.12 | 4068.02 2014-06-08 17:29:00 | 4068.03 | 4069.10 | 4066.09 | 4066.09 | 0.69 | 2789.77 | 4066.72 2014-06-08 17:30:00 | 4066.29 | 4066.65 | 4066.10 | 4066.12 | 4.88 | 19843.55 | 4066.30 2014-06-08 17:31:00 | 4066.12 | 4066.61 | 4066.12 | 4066.40 | 14.59 | 59333.47 | 4066.44 2014-06-08 17:32:00 | 4067.09 | 4068.89 | 4066.10 | 4066.67 | 25.13 | 102227.56 | 4067.46 2014-06-08 17:33:00 | 4066.70 | 4066.77 | 4065.00 | 4065.00 | 39.96 | 162466.13 | 4065.41 2014-06-08 17:34:00 | 4064.94 | 4064.94 | 4063.95 | 4064.00 | 13.52 | 54935.71 | 4064.19 2014-06-08 17:35:00 | 4063.84 | 4063.84 | 4062.76 | 4062.84 | 35.80 | 145453.93 | 4063.07 2014-06-08 17:36:00 | 4062.79 | 4062.79 | 4062.11 | 4062.78 | 14.49 | 58869.34 | 4062.76 2014-06-08 17:37:00 | 4062.79 | 4064.98 | 4062.79 | 4064.98 | 9.16 | 37232.22 | 4064.21 2014-06-08 17:38:00 | 4065.02 | 4065.11 | 4064.22 | 4064.22 | 5.98 | 24315.93 | 4064.85 2014-06-08 17:39:00 | 4065.00 | 4065.11 | 4065.00 | 4065.11 | 0.67 | 2723.57 | 4065.03 2014-06-08 17:40:00 | . | . | . | . | . | . | . 2014-06-08 17:41:00 | 4065.14 | 4066.17 | 4065.14 | 4066.17 | 1.84 | 7497.68 | 4065.99 2014-06-08 17:42:00 | 4067.70 | 4067.70 | 4066.34 | 4067.68 | 2.23 | 9076.83 | 4066.68 2014-06-08 17:43:00 | 4066.75 | 4066.76 | 4066.70 | 4066.76 | 0.42 | 1695.83 | 4066.74 2014-06-08 17:44:00 | 4066.94 | 4066.94 | 4066.94 | 4066.94 | 0.01 | 52.87 | 4066.94 2014-06-08 17:45:00 | 4066.90 | 4067.97 | 4066.90 | 4067.95 | 10.26 | 41735.76 | 4067.81 2014-06-08 17:46:00 | 4067.49 | 4067.97 | 4067.47 | 4067.97 | 10.27 | 41774.52 | 4067.63 2014-06-08 17:47:00 | 4067.61 | 4067.96 | 4067.61 | 4067.96 | 1.50 | 6113.89 | 4067.79 2014-06-08 17:48:00 | . | . | . | . | . | . | . 2014-06-08 17:49:00 | 4067.61 | 4067.61 | 4066.46 | 4066.46 | 0.11 | 447.32 | 4066.56 2014-06-08 17:50:00 | 4067.90 | 4068.00 | 4067.90 | 4068.00 | 2.64 | 10747.64 | 4067.99 2014-06-08 17:51:00 | 4067.81 | 4067.86 | 4067.07 | 4067.07 | 4.09 | 16648.45 | 4067.54 2014-06-08 17:52:00 | 4067.09 | 4067.96 | 4064.56 | 4065.08 | 13.62 | 55382.21 | 4065.35 2014-06-08 17:53:00 | 4065.40 | 4068.00 | 4065.40 | 4068.00 | 14.58 | 59317.09 | 4067.27 2014-06-08 17:54:00 | 4067.98 | 4068.00 | 4067.93 | 4068.00 | 6.48 | 26348.31 | 4067.98 2014-06-08 17:55:00 | 4068.00 | 4070.00 | 4068.00 | 4068.09 | 30.13 | 122610.57 | 4069.11 2014-06-08 17:56:00 | 4068.96 | 4069.26 | 4066.18 | 4068.00 | 19.72 | 80250.92 | 4068.90 2014-06-08 17:57:00 | 4067.86 | 4069.50 | 4066.62 | 4068.64 | 27.66 | 112528.90 | 4068.29 2014-06-08 17:58:00 | 4069.49 | 4070.00 | 4066.52 | 4069.03 | 7.06 | 28736.84 | 4069.22 2014-06-08 17:59:00 | 4068.77 | 4069.23 | 4067.17 | 4067.66 | 8.00 | 32557.24 | 4068.13 2014-06-08 18:00:00 | 4067.69 | 4068.16 | 4067.56 | 4067.56 | 0.13 | 528.80 | 4067.68 2014-06-08 18:01:00 | 4067.56 | 4068.70 | 4067.56 | 4068.30 | 8.06 | 32769.64 | 4068.24 2014-06-08 18:02:00 | 4068.92 | 4068.92 | 4067.72 | 4067.72 | 0.98 | 3983.12 | 4068.56 2014-06-08 18:03:00 | 4067.56 | 4068.99 | 4067.54 | 4067.64 | 6.10 | 24824.23 | 4068.21 2014-06-08 18:04:00 | 4067.64 | 4069.76 | 4067.54 | 4068.57 | 8.31 | 33797.87 | 4069.09 2014-06-08 18:05:00 | 4068.62 | 4069.59 | 4068.43 | 4068.92 | 10.17 | 41365.04 | 4068.96 2014-06-08 18:06:00 | 4068.97 | 4069.88 | 4068.70 | 4069.75 | 8.20 | 33369.74 | 4069.48 2014-06-08 18:07:00 | 4068.56 | 4070.00 | 4068.54 | 4069.98 | 4.62 | 18809.05 | 4069.46 2014-06-08 18:08:00 | 4069.98 | 4071.03 | 4068.81 | 4071.00 | 49.84 | 202876.35 | 4070.47 2014-06-08 18:09:00 | 4069.29 | 4072.75 | 4069.29 | 4070.97 | 19.59 | 79745.32 | 4071.13 2014-06-08 18:10:00 | 4070.97 | 4072.80 | 4067.54 | 4071.57 | 16.92 | 68871.17 | 4071.60 2014-06-08 18:11:00 | 4071.97 | 4071.97 | 4070.00 | 4070.02 | 8.87 | 36106.55 | 4070.18 2014-06-08 18:12:00 | 4070.02 | 4070.97 | 4068.09 | 4068.27 | 21.83 | 88844.49 | 4069.28 2014-06-08 18:13:00 | 4068.66 | 4068.66 | 4068.66 | 4068.66 | 0.20 | 813.73 | 4068.66 2014-06-08 18:14:00 | 4068.57 | 4069.64 | 4068.27 | 4068.37 | 9.87 | 40157.60 | 4069.06 2014-06-08 18:15:00 | 4069.01 | 4072.99 | 4068.29 | 4068.96 | 9.61 | 39119.33 | 4071.11 2014-06-08 18:16:00 | 4068.29 | 4068.97 | 4062.00 | 4067.72 | 42.63 | 173345.76 | 4065.90 2014-06-08 18:17:00 | 4067.74 | 4068.41 | 4066.07 | 4066.78 | 26.86 | 109262.91 | 4067.56 2014-06-08 18:18:00 | 4066.78 | 4067.98 | 4066.53 | 4067.95 | 8.52 | 34639.21 | 4067.55 2014-06-08 18:19:00 | 4067.95 | 4068.00 | 4066.06 | 4067.76 | 14.63 | 59517.35 | 4067.34 2014-06-08 18:20:00 | 4067.67 | 4069.19 | 4066.36 | 4067.29 | 15.99 | 65032.50 | 4067.58 2014-06-08 18:21:00 | 4067.31 | 4068.83 | 4065.02 | 4066.60 | 13.78 | 56020.59 | 4066.83 2014-06-08 18:22:00 | 4066.57 | 4068.31 | 4066.16 | 4067.83 | 9.65 | 39236.66 | 4066.82 2014-06-08 18:23:00 | 4067.77 | 4068.84 | 4066.08 | 4067.56 | 37.50 | 152518.30 | 4067.48 2014-06-08 18:24:00 | 4068.02 | 4068.02 | 4066.02 | 4066.03 | 7.59 | 30882.45 | 4066.69 2014-06-08 18:25:00 | 4066.03 | 4067.85 | 4066.00 | 4067.85 | 14.91 | 60611.63 | 4066.26 2014-06-08 18:26:00 | 4066.93 | 4069.51 | 4066.00 | 4066.63 | 43.44 | 176687.48 | 4067.20 2014-06-08 18:27:00 | 4068.24 | 4069.59 | 4062.00 | 4065.64 | 45.05 | 183092.65 | 4064.21 2014-06-08 18:28:00 | 4065.64 | 4067.07 | 4065.14 | 4067.07 | 6.70 | 27254.72 | 4066.05 2014-06-08 18:29:00 | 4067.04 | 4067.07 | 4063.29 | 4065.90 | 11.89 | 48321.63 | 4065.42 2014-06-08 18:30:00 | 4065.73 | 4065.73 | 4061.97 | 4064.99 | 11.57 | 47042.18 | 4064.47 2014-06-08 18:31:00 | 4065.05 | 4066.03 | 4065.05 | 4066.03 | 1.61 | 6553.04 | 4065.16 2014-06-08 18:32:00 | 4066.03 | 4066.13 | 4063.40 | 4063.40 | 2.64 | 10748.84 | 4065.37 2014-06-08 18:33:00 | 4066.18 | 4067.42 | 4065.00 | 4066.59 | 7.84 | 31871.23 | 4065.21 2014-06-08 18:34:00 | 4065.40 | 4066.47 | 4065.40 | 4065.85 | 4.81 | 19539.14 | 4065.57 2014-06-08 18:35:00 | 4065.07 | 4065.38 | 4064.62 | 4064.86 | 6.57 | 26707.67 | 4065.09 2014-06-08 18:36:00 | 4065.98 | 4065.98 | 4063.00 | 4063.00 | 27.68 | 112491.37 | 4064.44 2014-06-08 18:37:00 | 4064.52 | 4064.52 | 4063.19 | 4063.74 | 7.11 | 28898.02 | 4063.85 2014-06-08 18:38:00 | 4063.72 | 4063.72 | 4063.02 | 4063.11 | 2.02 | 8224.04 | 4063.26 2014-06-08 18:39:00 | 4063.04 | 4066.10 | 4063.04 | 4065.88 | 13.66 | 55526.44 | 4065.19 2014-06-08 18:40:00 | 4066.60 | 4067.66 | 4065.95 | 4067.03 | 3.32 | 13501.11 | 4066.60 2014-06-08 18:41:00 | 4067.03 | 4067.26 | 4066.40 | 4066.40 | 5.74 | 23338.67 | 4066.68 2014-06-08 18:42:00 | . | . | . | . | . | . | . 2014-06-08 18:43:00 | 4066.43 | 4066.43 | 4066.40 | 4066.40 | 10.60 | 43116.12 | 4066.41 2014-06-08 18:44:00 | 4066.73 | 4067.37 | 4065.01 | 4065.59 | 21.78 | 88543.48 | 4065.73 2014-06-08 18:45:00 | 4065.69 | 4065.82 | 4065.69 | 4065.80 | 4.23 | 17206.35 | 4065.77 2014-06-08 18:46:00 | 4065.82 | 4066.31 | 4065.82 | 4065.87 | 6.60 | 26815.65 | 4066.06 2014-06-08 18:47:00 | 4065.78 | 4066.00 | 4065.78 | 4066.00 | 4.32 | 17564.52 | 4065.86 2014-06-08 18:48:00 | 4064.53 | 4064.53 | 4064.31 | 4064.31 | 3.47 | 14107.79 | 4064.47 2014-06-08 18:49:00 | 4064.17 | 4064.17 | 4062.00 | 4062.53 | 2.25 | 9121.03 | 4062.82 2014-06-08 18:50:00 | 4062.67 | 4064.19 | 4061.57 | 4062.11 | 13.01 | 52827.81 | 4062.12 2014-06-08 18:51:00 | 4062.02 | 4063.78 | 4062.00 | 4062.75 | 10.94 | 44453.73 | 4062.30 2014-06-08 18:52:00 | 4062.72 | 4063.27 | 4062.00 | 4063.08 | 22.32 | 90694.98 | 4062.67 2014-06-08 18:53:00 | 4063.20 | 4063.20 | 4061.57 | 4061.82 | 14.57 | 59173.90 | 4061.91 2014-06-08 18:54:00 | 4062.53 | 4064.14 | 4061.14 | 4064.12 | 6.78 | 27552.60 | 4062.01 2014-06-08 18:55:00 | 4064.00 | 4064.00 | 4062.03 | 4063.88 | 19.71 | 80094.01 | 4063.42 2014-06-08 18:56:00 | 4063.87 | 4063.87 | 4062.70 | 4063.00 | 23.02 | 93536.17 | 4063.43 2014-06-08 18:57:00 | 4063.83 | 4063.83 | 4062.59 | 4062.59 | 5.82 | 23643.22 | 4063.11 2014-06-08 18:58:00 | 4062.61 | 4064.39 | 4062.61 | 4064.39 | 11.32 | 46009.64 | 4064.10 2014-06-08 18:59:00 | 4064.39 | 4064.39 | 4061.90 | 4061.90 | 13.82 | 56145.82 | 4062.65 2014-06-08 19:00:00 | 4061.92 | 4062.13 | 4061.00 | 4061.08 | 31.07 | 126180.01 | 4061.54 2014-06-08 19:01:00 | 4061.83 | 4064.30 | 4061.00 | 4064.11 | 30.76 | 124918.86 | 4061.61 2014-06-08 19:02:00 | 4063.47 | 4063.47 | 4061.00 | 4062.64 | 11.98 | 48683.77 | 4062.40 2014-06-08 19:03:00 | 4064.36 | 4066.56 | 4061.00 | 4063.09 | 40.75 | 165582.94 | 4063.09 2014-06-08 19:04:00 | 4063.09 | 4066.23 | 4061.31 | 4066.23 | 7.89 | 32060.38 | 4062.39 2014-06-08 19:05:00 | 4064.38 | 4066.56 | 4064.38 | 4065.74 | 4.32 | 17580.43 | 4065.78 2014-06-08 19:06:00 | 4066.00 | 4066.59 | 4065.98 | 4066.56 | 9.80 | 39843.65 | 4066.09 2014-06-08 19:07:00 | 4066.58 | 4066.58 | 4066.08 | 4066.14 | 8.29 | 33693.08 | 4066.27 2014-06-08 19:08:00 | 4067.00 | 4067.00 | 4062.12 | 4064.04 | 2.42 | 9818.92 | 4065.81 2014-06-08 19:09:00 | 4064.01 | 4064.01 | 4062.05 | 4063.00 | 17.16 | 69729.67 | 4063.03 2014-06-08 19:10:00 | 4063.02 | 4063.29 | 4063.02 | 4063.06 | 5.13 | 20832.29 | 4063.25 2014-06-08 19:11:00 | 4063.32 | 4063.35 | 4063.04 | 4063.30 | 3.23 | 13120.54 | 4063.34 2014-06-08 19:12:00 | 4062.54 | 4064.25 | 4061.01 | 4062.91 | 29.05 | 117986.43 | 4062.19 2014-06-08 19:13:00 | 4062.22 | 4067.00 | 4061.43 | 4066.02 | 38.34 | 155804.72 | 4063.76 2014-06-08 19:14:00 | 4065.97 | 4068.00 | 4063.16 | 4067.27 | 16.62 | 67585.60 | 4066.03 2014-06-08 19:15:00 | 4067.28 | 4070.00 | 4067.28 | 4069.21 | 50.53 | 205622.34 | 4069.23 2014-06-08 19:16:00 | 4069.26 | 4069.34 | 4066.13 | 4066.45 | 31.15 | 126714.34 | 4068.40 2014-06-08 19:17:00 | 4066.66 | 4068.66 | 4066.66 | 4067.78 | 9.59 | 39004.13 | 4067.59 2014-06-08 19:18:00 | 4067.78 | 4068.64 | 4066.87 | 4066.87 | 29.12 | 118453.64 | 4068.33 2014-06-08 19:19:00 | 4066.87 | 4067.25 | 4066.50 | 4066.54 | 1.82 | 7417.59 | 4066.66 2014-06-08 19:20:00 | 4066.54 | 4067.13 | 4066.54 | 4067.11 | 2.59 | 10541.96 | 4067.11 2014-06-08 19:21:00 | 4067.11 | 4067.11 | 4067.11 | 4067.11 | 1.00 | 4067.11 | 4067.11 2014-06-08 19:22:00 | 4067.49 | 4068.21 | 4067.14 | 4068.14 | 7.39 | 30040.23 | 4067.74 2014-06-08 19:23:00 | 4067.01 | 4075.00 | 4066.60 | 4066.62 | 28.08 | 114273.59 | 4068.99 2014-06-08 19:24:00 | 4067.19 | 4068.00 | 4064.14 | 4066.94 | 37.02 | 150534.74 | 4066.31 2014-06-08 19:25:00 | 4066.54 | 4066.55 | 4064.50 | 4066.02 | 10.08 | 40967.67 | 4065.46 2014-06-08 19:26:00 | 4065.70 | 4065.70 | 4065.12 | 4065.12 | 2.29 | 9310.19 | 4065.58 2014-06-08 19:27:00 | 4065.09 | 4065.87 | 4064.72 | 4064.98 | 3.35 | 13626.03 | 4065.04 2014-06-08 19:28:00 | 4065.33 | 4065.33 | 4064.59 | 4064.59 | 2.88 | 11690.13 | 4064.72 2014-06-08 19:29:00 | 4064.62 | 4064.62 | 4064.62 | 4064.62 | 0.27 | 1097.45 | 4064.62 2014-06-08 19:30:00 | 4065.11 | 4065.59 | 4064.00 | 4065.46 | 23.83 | 96887.44 | 4065.09 2014-06-08 19:31:00 | 4065.12 | 4068.08 | 4065.06 | 4066.92 | 27.07 | 110099.32 | 4066.91 2014-06-08 19:32:00 | 4067.90 | 4075.00 | 4067.90 | 4072.71 | 29.45 | 119877.48 | 4070.27 2014-06-08 19:33:00 | 4071.03 | 4074.00 | 4069.53 | 4072.41 | 15.82 | 64437.63 | 4072.66 2014-06-08 19:34:00 | 4072.56 | 4072.56 | 4068.57 | 4069.20 | 4.72 | 19235.47 | 4071.00 2014-06-08 19:35:00 | 4069.20 | 4074.00 | 4069.20 | 4073.02 | 20.17 | 82108.08 | 4071.41 2014-06-08 19:36:00 | 4074.00 | 4075.00 | 4064.00 | 4072.96 | 25.00 | 101802.16 | 4072.09 2014-06-08 19:37:00 | 4071.79 | 4072.87 | 4066.59 | 4066.65 | 7.78 | 31649.73 | 4069.14 2014-06-08 19:38:00 | 4067.91 | 4067.91 | 4066.11 | 4066.11 | 4.03 | 16376.45 | 4067.67 2014-06-08 19:39:00 | 4066.69 | 4066.69 | 4066.55 | 4066.63 | 15.03 | 61108.33 | 4066.57 2014-06-08 19:40:00 | 4068.71 | 4070.54 | 4066.07 | 4068.79 | 19.17 | 77967.32 | 4068.21 2014-06-08 19:41:00 | 4068.79 | 4068.88 | 4068.18 | 4068.18 | 22.73 | 92450.78 | 4068.24 2014-06-08 19:42:00 | 4069.66 | 4071.00 | 4068.87 | 4071.00 | 2.50 | 10185.24 | 4069.21 2014-06-08 19:43:00 | 4072.25 | 4072.25 | 4067.70 | 4068.30 | 13.43 | 54653.52 | 4069.21 2014-06-08 19:44:00 | 4068.33 | 4068.98 | 4067.71 | 4068.20 | 8.83 | 35932.10 | 4068.40 2014-06-08 19:45:00 | 4068.00 | 4068.00 | 4065.00 | 4065.51 | 3.03 | 12298.97 | 4065.78 2014-06-08 19:46:00 | 4065.48 | 4065.52 | 4065.40 | 4065.40 | 7.37 | 29966.45 | 4065.45 2014-06-08 19:47:00 | 4066.01 | 4066.39 | 4065.98 | 4065.99 | 5.43 | 22058.03 | 4066.00 2014-06-08 19:48:00 | 4066.52 | 4067.40 | 4066.52 | 4067.28 | 1.26 | 5132.92 | 4067.29 2014-06-08 19:49:00 | 4067.16 | 4067.25 | 4066.25 | 4066.26 | 13.52 | 54982.68 | 4067.07 2014-06-08 19:50:00 | 4067.18 | 4067.18 | 4067.18 | 4067.18 | 0.69 | 2822.62 | 4067.18 2014-06-08 19:51:00 | 4067.03 | 4067.03 | 4066.82 | 4066.82 | 0.56 | 2277.46 | 4066.90 2014-06-08 19:52:00 | 4066.82 | 4067.31 | 4066.82 | 4066.87 | 9.44 | 38395.20 | 4067.29 2014-06-08 19:53:00 | 4068.00 | 4068.34 | 4067.67 | 4068.34 | 2.64 | 10723.63 | 4068.14 2014-06-08 19:54:00 | 4068.34 | 4068.34 | 4067.43 | 4067.43 | 6.08 | 24720.06 | 4067.81 2014-06-08 19:55:00 | 4067.00 | 4068.05 | 4066.97 | 4067.00 | 2.72 | 11051.51 | 4067.54 2014-06-08 19:56:00 | 4067.06 | 4067.54 | 4066.45 | 4067.06 | 3.36 | 13664.71 | 4066.88 2014-06-08 19:57:00 | 4066.20 | 4066.64 | 4066.20 | 4066.61 | 0.25 | 1020.68 | 4066.45 2014-06-08 19:58:00 | 4068.07 | 4068.08 | 4065.14 | 4065.14 | 8.27 | 33637.47 | 4066.92 2014-06-08 19:59:00 | 4065.81 | 4065.95 | 4064.70 | 4064.70 | 4.47 | 18167.21 | 4065.16 2014-06-08 20:00:00 | 4064.25 | 4064.58 | 4064.01 | 4064.03 | 3.41 | 13863.16 | 4064.25 2014-06-08 20:01:00 | 4064.81 | 4065.10 | 4064.81 | 4065.10 | 0.55 | 2231.69 | 4065.01 2014-06-08 20:02:00 | 4065.10 | 4066.48 | 4065.10 | 4066.48 | 2.63 | 10678.22 | 4066.34 2014-06-08 20:03:00 | 4067.82 | 4067.82 | 4067.82 | 4067.82 | 18.00 | 73220.76 | 4067.82 2014-06-08 20:04:00 | 4066.97 | 4066.97 | 4066.97 | 4066.97 | 0.10 | 406.70 | 4066.97 2014-06-08 20:05:00 | 4067.17 | 4067.59 | 4066.02 | 4066.02 | 7.31 | 29740.50 | 4067.36 2014-06-08 20:06:00 | 4066.88 | 4068.02 | 4066.11 | 4066.11 | 7.10 | 28873.63 | 4067.28 2014-06-08 20:07:00 | 4066.14 | 4067.08 | 4066.12 | 4066.12 | 10.08 | 41003.66 | 4066.61 2014-06-08 20:08:00 | 4066.46 | 4066.46 | 4066.46 | 4066.46 | 0.05 | 203.32 | 4066.46 2014-06-08 20:09:00 | 4066.96 | 4066.96 | 4066.96 | 4066.96 | 0.01 | 48.80 | 4066.96 2014-06-08 20:10:00 | 4067.47 | 4069.05 | 4066.54 | 4066.57 | 14.79 | 60159.98 | 4068.16 2014-06-08 20:11:00 | 4067.12 | 4067.12 | 4066.54 | 4066.64 | 1.14 | 4619.83 | 4066.75 2014-06-08 20:12:00 | 4067.41 | 4068.55 | 4067.41 | 4068.55 | 8.33 | 33897.52 | 4068.35 2014-06-08 20:13:00 | 4069.51 | 4069.51 | 4069.51 | 4069.51 | 0.09 | 349.98 | 4069.51 2014-06-08 20:14:00 | 4067.98 | 4067.98 | 4067.27 | 4067.27 | 0.45 | 1814.04 | 4067.35 2014-06-08 20:15:00 | 4067.00 | 4067.25 | 4067.00 | 4067.25 | 5.38 | 21877.69 | 4067.24 2014-06-08 20:16:00 | . | . | . | . | . | . | . 2014-06-08 20:17:00 | . | . | . | . | . | . | . 2014-06-08 20:18:00 | 4066.74 | 4066.84 | 4066.74 | 4066.74 | 0.72 | 2924.00 | 4066.75 2014-06-08 20:19:00 | 4066.47 | 4066.65 | 4066.47 | 4066.65 | 0.07 | 280.59 | 4066.52 2014-06-08 20:20:00 | . | . | . | . | . | . | . 2014-06-08 20:21:00 | 4066.50 | 4066.83 | 4066.50 | 4066.83 | 6.11 | 24842.52 | 4066.54 2014-06-08 20:22:00 | 4066.91 | 4066.91 | 4066.91 | 4066.91 | 0.13 | 536.83 | 4066.91 2014-06-08 20:23:00 | 4066.39 | 4074.80 | 4066.39 | 4069.88 | 31.09 | 126486.79 | 4068.15 2014-06-08 20:24:00 | 4069.80 | 4073.29 | 4068.66 | 4071.29 | 34.63 | 140957.60 | 4070.74 2014-06-08 20:25:00 | 4071.29 | 4072.39 | 4071.27 | 4071.75 | 6.60 | 26860.16 | 4071.57 2014-06-08 20:26:00 | 4072.12 | 4072.39 | 4071.75 | 4072.00 | 4.30 | 17506.41 | 4072.20 2014-06-08 20:27:00 | 4072.00 | 4072.28 | 4072.00 | 4072.24 | 2.21 | 8991.53 | 4072.25 2014-06-08 20:28:00 | 4072.37 | 4073.43 | 4072.37 | 4073.43 | 5.74 | 23378.98 | 4072.99 2014-06-08 20:29:00 | . | . | . | . | . | . | . 2014-06-08 20:30:00 | 4073.36 | 4073.41 | 4072.30 | 4073.19 | 5.94 | 24187.51 | 4073.34 2014-06-08 20:31:00 | 4073.84 | 4073.96 | 4072.34 | 4072.34 | 11.99 | 48842.62 | 4072.93 2014-06-08 20:32:00 | 4072.33 | 4073.35 | 4072.30 | 4072.49 | 9.00 | 36651.12 | 4072.80 2014-06-08 20:33:00 | 4072.49 | 4072.49 | 4072.49 | 4072.49 | 0.04 | 154.75 | 4072.49 2014-06-08 20:34:00 | 4072.77 | 4073.99 | 4072.77 | 4073.94 | 0.79 | 3198.05 | 4073.95 2014-06-08 20:35:00 | 4073.00 | 4073.99 | 4072.90 | 4073.94 | 3.53 | 14392.84 | 4073.83 2014-06-08 20:36:00 | 4073.31 | 4074.98 | 4073.31 | 4073.56 | 5.55 | 22598.01 | 4073.92 2014-06-08 20:37:00 | 4074.17 | 4075.16 | 4073.63 | 4075.16 | 15.41 | 62793.19 | 4074.83 2014-06-08 20:38:00 | 4075.16 | 4075.88 | 4075.16 | 4075.46 | 5.95 | 24241.34 | 4075.54 2014-06-08 20:39:00 | 4075.46 | 4075.70 | 4075.46 | 4075.70 | 4.21 | 17170.70 | 4075.65 2014-06-08 20:40:00 | 4075.70 | 4075.72 | 4075.42 | 4075.42 | 0.42 | 1703.62 | 4075.65 2014-06-08 20:41:00 | 4075.72 | 4075.72 | 4075.18 | 4075.18 | 13.44 | 54773.79 | 4075.43 2014-06-08 20:42:00 | 4075.80 | 4075.80 | 4074.00 | 4074.00 | 28.42 | 115783.64 | 4074.74 2014-06-08 20:43:00 | 4075.80 | 4075.88 | 4074.44 | 4074.53 | 18.08 | 73685.47 | 4075.75 2014-06-08 20:44:00 | 4074.57 | 4075.86 | 4074.55 | 4074.59 | 1.84 | 7506.07 | 4074.96 2014-06-08 20:45:00 | 4075.33 | 4075.33 | 4074.94 | 4074.94 | 0.87 | 3528.91 | 4074.95 2014-06-08 20:46:00 | 4074.59 | 4075.65 | 4074.57 | 4074.74 | 24.41 | 99477.23 | 4074.93 2014-06-08 20:47:00 | . | . | . | . | . | . | . 2014-06-08 20:48:00 | 4074.57 | 4076.90 | 4074.57 | 4076.90 | 15.27 | 62220.00 | 4075.99 2014-06-08 20:49:00 | 4076.05 | 4077.00 | 4076.05 | 4076.37 | 11.13 | 45360.38 | 4076.97 2014-06-08 20:50:00 | 4076.37 | 4078.00 | 4076.37 | 4076.60 | 29.60 | 120717.40 | 4077.88 2014-06-08 20:51:00 | 4076.60 | 4076.86 | 4076.58 | 4076.75 | 2.87 | 11679.76 | 4076.71 2014-06-08 20:52:00 | 4076.77 | 4076.77 | 4074.02 | 4074.02 | 8.43 | 34363.86 | 4074.93 2014-06-08 20:53:00 | 4074.02 | 4074.48 | 4074.00 | 4074.04 | 6.06 | 24697.43 | 4074.14 2014-06-08 20:54:00 | 4074.04 | 4075.14 | 4074.00 | 4075.14 | 7.73 | 31510.69 | 4074.31 2014-06-08 20:55:00 | 4074.91 | 4076.25 | 4074.46 | 4074.70 | 20.33 | 82825.04 | 4075.03 2014-06-08 20:56:00 | 4074.75 | 4074.75 | 4074.75 | 4074.75 | 0.50 | 2037.38 | 4074.75 2014-06-08 20:57:00 | 4074.74 | 4074.74 | 4072.11 | 4072.13 | 6.79 | 27655.60 | 4073.59 2014-06-08 20:58:00 | 4071.98 | 4074.27 | 4071.78 | 4072.18 | 4.15 | 16913.37 | 4072.57 2014-06-08 20:59:00 | 4071.95 | 4072.18 | 4068.90 | 4070.90 | 14.59 | 59374.25 | 4070.35 2014-06-08 21:00:00 | 4071.25 | 4071.25 | 4070.95 | 4071.02 | 4.00 | 16292.23 | 4071.02 2014-06-08 21:01:00 | 4071.02 | 4072.87 | 4070.97 | 4071.02 | 9.36 | 38108.33 | 4071.40 2014-06-08 21:02:00 | 4073.18 | 4077.11 | 4071.83 | 4073.26 | 20.81 | 84748.93 | 4072.71 2014-06-08 21:03:00 | 4073.08 | 4073.20 | 4071.59 | 4073.20 | 4.40 | 17937.22 | 4072.94 2014-06-08 21:04:00 | 4073.07 | 4073.28 | 4072.10 | 4072.21 | 11.45 | 46632.18 | 4072.68 2014-06-08 21:05:00 | 4073.10 | 4073.10 | 4072.22 | 4072.60 | 6.08 | 24740.84 | 4072.57 2014-06-08 21:06:00 | 4072.60 | 4072.76 | 4071.09 | 4071.09 | 19.25 | 78385.52 | 4071.55 2014-06-08 21:07:00 | 4071.23 | 4071.63 | 4071.02 | 4071.02 | 4.18 | 17002.14 | 4071.39 2014-06-08 21:08:00 | 4071.34 | 4072.13 | 4071.02 | 4072.07 | 17.98 | 73203.37 | 4071.60 2014-06-08 21:09:00 | 4072.82 | 4072.82 | 4071.67 | 4071.67 | 10.95 | 44568.13 | 4072.01 2014-06-08 21:10:00 | 4072.55 | 4072.55 | 4071.18 | 4072.40 | 5.35 | 21787.91 | 4071.75 2014-06-08 21:11:00 | 4072.40 | 4072.59 | 4072.40 | 4072.45 | 12.35 | 50282.55 | 4072.45 2014-06-08 21:12:00 | 4071.51 | 4072.42 | 4071.12 | 4071.12 | 24.45 | 99556.46 | 4071.84 2014-06-08 21:13:00 | . | . | . | . | . | . | . 2014-06-08 21:14:00 | 4071.13 | 4071.13 | 4070.88 | 4070.90 | 8.06 | 32803.91 | 4070.97 2014-06-08 21:15:00 | 4072.45 | 4072.86 | 4071.87 | 4071.87 | 6.65 | 27080.18 | 4072.21 2014-06-08 21:16:00 | 4071.87 | 4071.87 | 4071.48 | 4071.87 | 5.64 | 22977.32 | 4071.83 2014-06-08 21:17:00 | 4071.87 | 4071.87 | 4071.45 | 4071.79 | 6.41 | 26102.84 | 4071.57 2014-06-08 21:18:00 | 4071.79 | 4071.79 | 4070.94 | 4071.50 | 3.53 | 14384.69 | 4071.52 2014-06-08 21:19:00 | 4071.67 | 4071.87 | 4071.50 | 4071.85 | 2.45 | 9976.01 | 4071.84 2014-06-08 21:20:00 | 4071.85 | 4071.87 | 4071.85 | 4071.85 | 11.69 | 47596.05 | 4071.87 2014-06-08 21:21:00 | 4071.85 | 4071.87 | 4071.85 | 4071.87 | 2.48 | 10106.37 | 4071.87 2014-06-08 21:22:00 | 4071.87 | 4071.87 | 4071.87 | 4071.87 | 4.70 | 19121.50 | 4071.87 2014-06-08 21:23:00 | 4071.95 | 4071.95 | 4071.95 | 4071.95 | 0.23 | 936.55 | 4071.95 2014-06-08 21:24:00 | 4072.14 | 4072.14 | 4071.98 | 4071.98 | 0.23 | 928.43 | 4072.05 2014-06-08 21:25:00 | . | . | . | . | . | . | . 2014-06-08 21:26:00 | . | . | . | . | . | . | . 2014-06-08 21:27:00 | . | . | . | . | . | . | . 2014-06-08 21:28:00 | . | . | . | . | . | . | . 2014-06-08 21:29:00 | 4072.15 | 4072.15 | 4071.93 | 4072.11 | 1.57 | 6409.27 | 4071.96 2014-06-08 21:30:00 | . | . | . | . | . | . | . 2014-06-08 21:31:00 | . | . | . | . | . | . | . 2014-06-08 21:32:00 | 4072.19 | 4072.19 | 4071.70 | 4071.72 | 9.17 | 37356.26 | 4071.97 2014-06-08 21:33:00 | . | . | . | . | . | . | . 2014-06-08 21:34:00 | . | . | . | . | . | . | . 2014-06-08 21:35:00 | 4071.72 | 4071.72 | 4070.92 | 4070.92 | 2.09 | 8492.11 | 4071.00 2014-06-08 21:36:00 | 4070.92 | 4072.80 | 4070.90 | 4072.23 | 17.60 | 71666.78 | 4071.28 2014-06-08 21:37:00 | 4071.37 | 4071.77 | 4071.00 | 4071.51 | 7.51 | 30564.40 | 4071.45 2014-06-08 21:38:00 | 4071.48 | 4072.26 | 4071.38 | 4072.26 | 9.04 | 36807.42 | 4072.07 2014-06-08 21:39:00 | 4071.64 | 4072.26 | 4071.54 | 4071.81 | 1.09 | 4446.46 | 4071.85 2014-06-08 21:40:00 | 4072.25 | 4072.26 | 4072.15 | 4072.26 | 2.61 | 10616.36 | 4072.25 2014-06-08 21:41:00 | 4071.70 | 4071.81 | 4071.70 | 4071.70 | 0.23 | 940.57 | 4071.75 2014-06-08 21:42:00 | 4072.25 | 4072.26 | 4072.25 | 4072.26 | 0.50 | 2036.13 | 4072.26 2014-06-08 21:43:00 | 4071.81 | 4071.81 | 4071.50 | 4071.60 | 9.14 | 37222.75 | 4071.62 2014-06-08 21:44:00 | 4071.48 | 4071.60 | 4071.39 | 4071.39 | 0.32 | 1311.01 | 4071.46 2014-06-08 21:45:00 | 4071.02 | 4071.51 | 4070.58 | 4070.67 | 7.17 | 29180.95 | 4071.00 2014-06-08 21:46:00 | 4070.00 | 4071.11 | 4069.02 | 4071.11 | 4.98 | 20259.69 | 4069.85 2014-06-08 21:47:00 | 4070.47 | 4071.06 | 4069.99 | 4070.19 | 4.05 | 16489.57 | 4070.49 2014-06-08 21:48:00 | . | . | . | . | . | . | . 2014-06-08 21:49:00 | 4071.11 | 4071.14 | 4071.11 | 4071.14 | 4.95 | 20143.93 | 4071.13 2014-06-08 21:50:00 | . | . | . | . | . | . | . 2014-06-08 21:51:00 | 4072.26 | 4072.98 | 4072.26 | 4072.93 | 1.95 | 7929.20 | 4072.52 2014-06-08 21:52:00 | 4072.83 | 4072.83 | 4072.34 | 4072.76 | 1.72 | 6996.64 | 4072.55 2014-06-08 21:53:00 | 4072.65 | 4072.92 | 4072.65 | 4072.92 | 0.66 | 2700.30 | 4072.85 2014-06-08 21:54:00 | 4072.99 | 4073.19 | 4072.96 | 4073.19 | 5.25 | 21391.75 | 4073.07 2014-06-08 21:55:00 | 4073.21 | 4073.37 | 4073.21 | 4073.36 | 1.44 | 5865.55 | 4073.30 2014-06-08 21:56:00 | 4073.31 | 4073.46 | 4073.31 | 4073.44 | 1.87 | 7617.28 | 4073.41 2014-06-08 21:57:00 | . | . | . | . | . | . | . 2014-06-08 21:58:00 | 4073.72 | 4073.77 | 4073.72 | 4073.76 | 6.10 | 24845.79 | 4073.75 2014-06-08 21:59:00 | 4073.95 | 4073.95 | 4073.95 | 4073.95 | 0.38 | 1548.10 | 4073.95 2014-06-08 22:00:00 | 4073.95 | 4074.00 | 4073.95 | 4074.00 | 3.54 | 14401.53 | 4073.98 2014-06-08 22:01:00 | 4074.03 | 4074.85 | 4074.03 | 4074.13 | 1.77 | 7216.17 | 4074.63 2014-06-08 22:02:00 | 4074.23 | 4074.85 | 4074.23 | 4074.54 | 1.68 | 6824.87 | 4074.55 2014-06-08 22:03:00 | 4074.66 | 4074.85 | 4074.66 | 4074.85 | 15.76 | 64211.36 | 4074.84 2014-06-08 22:04:00 | 4074.84 | 4075.19 | 4074.84 | 4075.19 | 11.05 | 45024.66 | 4075.00 2014-06-08 22:05:00 | 4075.91 | 4078.14 | 4075.91 | 4078.05 | 26.67 | 108718.54 | 4076.59 2014-06-08 22:06:00 | 4078.07 | 4078.46 | 4078.07 | 4078.44 | 5.13 | 20937.90 | 4078.28 2014-06-08 22:07:00 | 4078.50 | 4079.00 | 4076.29 | 4078.62 | 21.09 | 86029.11 | 4078.76 2014-06-08 22:08:00 | 4078.21 | 4078.60 | 4077.27 | 4077.27 | 10.80 | 44061.68 | 4078.27 2014-06-08 22:09:00 | 4077.14 | 4078.48 | 4077.14 | 4077.32 | 4.46 | 18198.57 | 4077.65 2014-06-08 22:10:00 | 4077.32 | 4078.28 | 4073.92 | 4076.52 | 7.26 | 29586.62 | 4077.54 2014-06-08 22:11:00 | 4076.34 | 4076.34 | 4075.98 | 4075.98 | 0.63 | 2567.93 | 4076.08 2014-06-08 22:12:00 | 4076.48 | 4078.48 | 4075.00 | 4075.87 | 19.58 | 79835.93 | 4076.59 2014-06-08 22:13:00 | 4077.48 | 4077.98 | 4077.48 | 4077.98 | 1.03 | 4200.10 | 4077.77 2014-06-08 22:14:00 | 4077.41 | 4077.98 | 4076.82 | 4077.12 | 11.79 | 48069.91 | 4077.52 2014-06-08 22:15:00 | 4077.97 | 4078.00 | 4077.00 | 4078.00 | 1.14 | 4644.32 | 4077.55 2014-06-08 22:16:00 | 4077.37 | 4078.00 | 4077.05 | 4078.00 | 1.90 | 7747.03 | 4077.39 2014-06-08 22:17:00 | 4077.07 | 4077.07 | 4077.07 | 4077.07 | 0.10 | 407.71 | 4077.07 2014-06-08 22:18:00 | 4076.97 | 4077.74 | 4076.63 | 4077.70 | 22.89 | 93307.72 | 4077.24 2014-06-08 22:19:00 | 4077.93 | 4078.00 | 4076.53 | 4076.53 | 12.02 | 48987.37 | 4077.18 2014-06-08 22:20:00 | 4076.63 | 4076.63 | 4076.53 | 4076.55 | 3.78 | 15413.56 | 4076.58 2014-06-08 22:21:00 | 4076.55 | 4076.79 | 4076.55 | 4076.64 | 0.96 | 3893.22 | 4076.67 2014-06-08 22:22:00 | 4076.62 | 4076.62 | 4076.57 | 4076.57 | 1.20 | 4871.54 | 4076.60 2014-06-08 22:23:00 | 4076.58 | 4077.62 | 4076.53 | 4076.53 | 8.40 | 34259.86 | 4077.10 2014-06-08 22:24:00 | 4076.58 | 4076.91 | 4076.58 | 4076.91 | 0.23 | 921.37 | 4076.87 2014-06-08 22:25:00 | 4076.87 | 4076.87 | 4075.50 | 4075.99 | 9.74 | 39690.77 | 4076.28 2014-06-08 22:26:00 | 4075.96 | 4075.96 | 4075.50 | 4075.50 | 4.42 | 18026.42 | 4075.61 2014-06-08 22:27:00 | 4076.72 | 4076.72 | 4076.72 | 4076.72 | 1.97 | 8031.14 | 4076.72 2014-06-08 22:28:00 | 4075.48 | 4076.19 | 4075.00 | 4076.19 | 4.67 | 19021.46 | 4075.74 2014-06-08 22:29:00 | 4075.14 | 4076.97 | 4075.14 | 4076.25 | 20.32 | 82807.53 | 4075.78 2014-06-08 22:30:00 | 4076.27 | 4077.00 | 4076.25 | 4076.33 | 0.82 | 3334.65 | 4076.59 2014-06-08 22:31:00 | 4076.33 | 4076.33 | 4076.02 | 4076.02 | 6.93 | 28247.65 | 4076.14 2014-06-08 22:32:00 | 4076.25 | 4076.25 | 4076.25 | 4076.25 | 1.06 | 4328.98 | 4076.25 2014-06-08 22:33:00 | 4077.00 | 4077.76 | 4076.00 | 4076.00 | 5.73 | 23341.72 | 4076.44 2014-06-08 22:34:00 | 4076.80 | 4076.94 | 4076.04 | 4076.04 | 11.18 | 45590.47 | 4076.77 2014-06-08 22:35:00 | 4076.45 | 4076.73 | 4076.02 | 4076.73 | 6.13 | 24988.65 | 4076.45 2014-06-08 22:36:00 | 4076.45 | 4076.45 | 4076.28 | 4076.30 | 2.57 | 10455.80 | 4076.34 2014-06-08 22:37:00 | 4076.30 | 4076.45 | 4076.28 | 4076.35 | 1.15 | 4679.66 | 4076.36 2014-06-08 22:38:00 | 4076.35 | 4077.00 | 4075.27 | 4075.27 | 9.31 | 37965.50 | 4076.18 2014-06-08 22:39:00 | 4074.98 | 4076.18 | 4074.92 | 4075.50 | 6.22 | 25329.39 | 4075.53 2014-06-08 22:40:00 | 4075.30 | 4075.30 | 4075.00 | 4075.00 | 19.85 | 80908.48 | 4075.17 2014-06-08 22:41:00 | 4075.00 | 4075.14 | 4074.38 | 4074.38 | 12.10 | 49316.60 | 4074.74 2014-06-08 22:42:00 | 4074.00 | 4074.00 | 4069.25 | 4070.73 | 12.02 | 48920.89 | 4071.31 2014-06-08 22:43:00 | 4069.34 | 4069.34 | 4068.00 | 4069.34 | 17.07 | 69464.98 | 4068.70 2014-06-08 22:44:00 | 4068.53 | 4069.34 | 4068.53 | 4068.64 | 8.66 | 35252.16 | 4068.81 2014-06-08 22:45:00 | 4068.71 | 4074.07 | 4068.71 | 4074.03 | 12.45 | 50676.83 | 4070.10 2014-06-08 22:46:00 | 4072.53 | 4073.98 | 4072.49 | 4073.96 | 9.24 | 37659.37 | 4073.49 2014-06-08 22:47:00 | 4072.93 | 4073.00 | 4071.34 | 4071.84 | 18.76 | 76412.74 | 4072.31 2014-06-08 22:48:00 | 4073.00 | 4073.00 | 4073.00 | 4073.00 | 0.33 | 1344.09 | 4073.00 2014-06-08 22:49:00 | 4073.19 | 4073.44 | 4073.00 | 4073.00 | 1.56 | 6341.78 | 4073.08 2014-06-08 22:50:00 | 4071.98 | 4072.81 | 4071.75 | 4072.81 | 20.10 | 81847.19 | 4072.00 2014-06-08 22:51:00 | 4072.50 | 4073.77 | 4071.00 | 4071.08 | 5.12 | 20828.99 | 4072.14 2014-06-08 22:52:00 | 4071.13 | 4073.34 | 4071.13 | 4072.04 | 1.78 | 7228.23 | 4072.24 2014-06-08 22:53:00 | 4072.45 | 4075.00 | 4072.31 | 4074.71 | 9.24 | 37666.09 | 4074.21 2014-06-08 22:54:00 | 4073.37 | 4074.87 | 4073.37 | 4073.87 | 5.82 | 23692.27 | 4074.34 2014-06-08 22:55:00 | 4074.09 | 4075.00 | 4074.06 | 4074.06 | 8.04 | 32753.25 | 4074.29 2014-06-08 22:56:00 | 4072.61 | 4074.24 | 4072.31 | 4072.84 | 9.43 | 38418.82 | 4073.24 2014-06-08 22:57:00 | 4073.47 | 4073.80 | 4073.47 | 4073.80 | 1.75 | 7128.65 | 4073.52 2014-06-08 22:58:00 | 4072.93 | 4073.46 | 4071.00 | 4073.35 | 20.90 | 85127.33 | 4072.30 2014-06-08 22:59:00 | 4070.82 | 4073.18 | 4070.40 | 4072.63 | 19.43 | 79133.14 | 4072.31 2014-06-08 23:00:00 | 4071.96 | 4071.96 | 4071.96 | 4071.96 | 0.37 | 1498.48 | 4071.96 2014-06-08 23:01:00 | 4072.83 | 4072.83 | 4071.58 | 4071.58 | 3.20 | 13018.05 | 4071.96 2014-06-08 23:02:00 | 4071.58 | 4071.58 | 4071.44 | 4071.44 | 0.59 | 2410.34 | 4071.51 2014-06-08 23:03:00 | 4071.47 | 4072.50 | 4069.92 | 4070.23 | 9.45 | 38446.76 | 4070.59 2014-06-08 23:04:00 | 4071.74 | 4071.74 | 4070.17 | 4071.60 | 20.33 | 82750.00 | 4070.34 2014-06-08 23:05:00 | 4071.60 | 4071.60 | 4070.55 | 4070.55 | 19.73 | 80319.08 | 4070.91 2014-06-08 23:06:00 | 4070.55 | 4072.00 | 4070.52 | 4072.00 | 13.23 | 53873.22 | 4071.43 2014-06-08 23:07:00 | 4072.00 | 4073.00 | 4072.00 | 4073.00 | 7.76 | 31595.18 | 4072.07 2014-06-08 23:08:00 | 4072.18 | 4072.18 | 4070.39 | 4072.18 | 31.22 | 127113.57 | 4072.06 2014-06-08 23:09:00 | 4071.95 | 4071.95 | 4068.57 | 4069.07 | 13.09 | 53263.35 | 4070.25 2014-06-08 23:10:00 | 4069.90 | 4071.96 | 4069.90 | 4070.48 | 13.31 | 54161.01 | 4070.73 2014-06-08 23:11:00 | 4070.48 | 4070.48 | 4068.58 | 4068.96 | 10.90 | 44349.80 | 4069.16 2014-06-08 23:12:00 | 4068.96 | 4069.00 | 4068.05 | 4069.00 | 26.14 | 106344.77 | 4068.90 2014-06-08 23:13:00 | 4069.60 | 4069.60 | 4068.76 | 4068.76 | 7.71 | 31380.88 | 4069.10 2014-06-08 23:14:00 | 4068.76 | 4069.66 | 4068.00 | 4068.02 | 3.97 | 16152.14 | 4068.55 2014-06-08 23:15:00 | 4068.02 | 4070.63 | 4068.00 | 4069.02 | 11.58 | 47098.05 | 4068.95 2014-06-08 23:16:00 | 4069.05 | 4069.13 | 4068.97 | 4068.97 | 7.22 | 29382.80 | 4069.08 2014-06-08 23:17:00 | 4068.97 | 4070.88 | 4068.97 | 4070.74 | 40.54 | 164983.61 | 4069.45 2014-06-08 23:18:00 | 4071.83 | 4071.94 | 4069.97 | 4070.52 | 17.05 | 69425.46 | 4071.16 2014-06-08 23:19:00 | 4070.52 | 4071.70 | 4070.52 | 4070.64 | 0.93 | 3765.69 | 4071.02 2014-06-08 23:20:00 | 4070.64 | 4070.66 | 4070.52 | 4070.55 | 2.71 | 11035.44 | 4070.62 2014-06-08 23:21:00 | 4071.00 | 4071.27 | 4071.00 | 4071.23 | 6.57 | 26735.07 | 4071.12 2014-06-08 23:22:00 | 4071.22 | 4072.00 | 4071.22 | 4071.91 | 7.06 | 28756.57 | 4071.44 2014-06-08 23:23:00 | 4071.98 | 4072.40 | 4071.98 | 4072.40 | 5.51 | 22449.10 | 4072.03 2014-06-08 23:24:00 | 4072.40 | 4073.00 | 4072.16 | 4073.00 | 1.70 | 6914.97 | 4072.42 2014-06-08 23:25:00 | 4072.94 | 4072.94 | 4072.43 | 4072.44 | 2.79 | 11345.80 | 4072.43 2014-06-08 23:26:00 | 4072.97 | 4073.47 | 4072.48 | 4073.47 | 3.75 | 15277.93 | 4073.03 2014-06-08 23:27:00 | 4073.47 | 4075.00 | 4073.47 | 4074.04 | 4.77 | 19424.33 | 4073.89 2014-06-08 23:28:00 | 4074.46 | 4074.49 | 4073.21 | 4074.10 | 8.48 | 34561.23 | 4074.18 2014-06-08 23:29:00 | 4074.05 | 4074.10 | 4072.02 | 4072.26 | 17.25 | 70273.94 | 4072.91 2014-06-08 23:30:00 | 4072.94 | 4073.02 | 4072.94 | 4073.00 | 1.27 | 5164.53 | 4072.97 2014-06-08 23:31:00 | 4072.96 | 4072.96 | 4072.96 | 4072.96 | 0.05 | 207.72 | 4072.96 2014-06-08 23:32:00 | 4073.36 | 4073.52 | 4072.95 | 4072.95 | 10.58 | 43105.32 | 4073.46 2014-06-08 23:33:00 | 4073.70 | 4075.98 | 4073.63 | 4075.98 | 9.69 | 39476.69 | 4074.80 2014-06-08 23:34:00 | 4075.00 | 4075.98 | 4075.00 | 4075.98 | 4.09 | 16674.97 | 4075.02 2014-06-08 23:35:00 | 4075.00 | 4076.00 | 4075.00 | 4076.00 | 6.85 | 27903.95 | 4075.95 2014-06-08 23:36:00 | 4075.12 | 4075.20 | 4075.12 | 4075.20 | 1.14 | 4657.88 | 4075.14 2014-06-08 23:37:00 | 4075.38 | 4076.00 | 4074.48 | 4074.48 | 10.09 | 41104.90 | 4075.44 2014-06-08 23:38:00 | 4072.97 | 4073.92 | 4072.69 | 4073.71 | 15.09 | 61474.85 | 4073.34 2014-06-08 23:39:00 | 4075.17 | 4076.00 | 4075.17 | 4076.00 | 11.06 | 45068.29 | 4076.00 2014-06-08 23:40:00 | 4075.75 | 4076.00 | 4075.75 | 4076.00 | 9.53 | 38843.00 | 4075.87 2014-06-08 23:41:00 | 4076.00 | 4076.69 | 4075.96 | 4076.21 | 11.03 | 44977.03 | 4076.22 2014-06-08 23:42:00 | 4076.21 | 4076.64 | 4071.00 | 4073.92 | 34.64 | 141143.75 | 4074.47 2014-06-08 23:43:00 | 4072.06 | 4073.63 | 4071.98 | 4072.80 | 8.54 | 34772.50 | 4072.67 2014-06-08 23:44:00 | 4072.80 | 4074.06 | 4071.10 | 4074.06 | 5.10 | 20750.36 | 4071.89 2014-06-08 23:45:00 | 4073.83 | 4074.91 | 4073.05 | 4073.48 | 15.16 | 61766.01 | 4074.01 2014-06-08 23:46:00 | 4073.48 | 4073.48 | 4073.02 | 4073.44 | 8.69 | 35390.04 | 4073.44 2014-06-08 23:47:00 | 4073.44 | 4076.21 | 4073.44 | 4076.21 | 18.52 | 75465.40 | 4075.25 2014-06-08 23:48:00 | 4077.00 | 4079.00 | 4077.00 | 4078.60 | 28.89 | 117793.47 | 4077.87 2014-06-08 23:49:00 | 4078.60 | 4079.00 | 4078.60 | 4078.86 | 23.24 | 94785.50 | 4078.90 2014-06-08 23:50:00 | 4078.86 | 4078.88 | 4077.50 | 4077.50 | 14.00 | 57109.53 | 4078.67 2014-06-08 23:51:00 | 4077.48 | 4080.00 | 4077.48 | 4079.00 | 68.14 | 277923.54 | 4078.83 2014-06-08 23:52:00 | 4079.00 | 4079.00 | 4075.86 | 4076.11 | 21.95 | 89502.18 | 4077.92 2014-06-08 23:53:00 | 4076.45 | 4077.00 | 4076.45 | 4076.76 | 23.36 | 95243.35 | 4076.50 2014-06-08 23:54:00 | 4076.54 | 4078.00 | 4076.54 | 4078.00 | 13.40 | 54634.46 | 4077.20 2014-06-08 23:55:00 | 4077.97 | 4078.00 | 4075.10 | 4075.10 | 14.14 | 57624.92 | 4076.18 2014-06-08 23:56:00 | 4075.12 | 4075.78 | 4075.10 | 4075.78 | 4.62 | 18835.68 | 4075.22 2014-06-08 23:57:00 | 4075.78 | 4075.78 | 4075.78 | 4075.78 | 2.19 | 8905.58 | 4075.78 2014-06-08 23:58:00 | 4075.78 | 4077.68 | 4075.78 | 4077.46 | 11.07 | 45148.88 | 4077.02 2014-06-08 23:59:00 | 4076.74 | 4076.74 | 4076.44 | 4076.49 | 0.61 | 2502.94 | 4076.45 2014-06-09 00:00:00 | 4077.42 | 4077.45 | 4076.69 | 4077.30 | 16.43 | 66987.52 | 4077.15 2014-06-09 00:01:00 | 4077.42 | 4077.90 | 4077.30 | 4077.90 | 0.21 | 856.27 | 4077.48 2014-06-09 00:02:00 | 4076.53 | 4077.40 | 4076.32 | 4077.37 | 7.56 | 30826.87 | 4077.09 2014-06-09 00:03:00 | 4076.90 | 4078.49 | 4076.15 | 4076.15 | 31.55 | 128631.00 | 4076.92 2014-06-09 00:04:00 | 4075.41 | 4077.13 | 4075.41 | 4076.65 | 14.09 | 57429.42 | 4076.48 2014-06-09 00:05:00 | 4076.83 | 4078.17 | 4076.83 | 4078.17 | 4.68 | 19064.43 | 4077.08 2014-06-09 00:06:00 | 4078.17 | 4078.52 | 4078.17 | 4078.52 | 3.10 | 12639.06 | 4078.43 2014-06-09 00:07:00 | 4077.54 | 4077.54 | 4077.54 | 4077.54 | 0.05 | 203.88 | 4077.54 2014-06-09 00:08:00 | 4077.73 | 4078.22 | 4077.12 | 4078.22 | 9.07 | 36971.14 | 4077.55 2014-06-09 00:09:00 | 4078.22 | 4078.99 | 4078.22 | 4078.54 | 15.21 | 62030.10 | 4078.51 2014-06-09 00:10:00 | 4078.54 | 4078.99 | 4078.22 | 4078.24 | 19.14 | 78064.14 | 4078.37 2014-06-09 00:11:00 | 4078.43 | 4078.52 | 4077.57 | 4077.59 | 9.22 | 37588.58 | 4078.18 2014-06-09 00:12:00 | 4077.59 | 4078.40 | 4077.59 | 4077.85 | 1.60 | 6504.27 | 4077.91 2014-06-09 00:13:00 | 4077.85 | 4078.20 | 4077.85 | 4078.18 | 1.29 | 5260.55 | 4077.94 2014-06-09 00:14:00 | 4078.18 | 4078.99 | 4078.18 | 4078.56 | 7.81 | 31848.75 | 4078.47 2014-06-09 00:15:00 | 4078.56 | 4078.97 | 4077.42 | 4077.42 | 14.61 | 59566.00 | 4078.47 2014-06-09 00:16:00 | 4078.40 | 4078.40 | 4078.39 | 4078.40 | 0.45 | 1847.51 | 4078.40 2014-06-09 00:17:00 | 4077.57 | 4078.99 | 4077.44 | 4078.24 | 9.16 | 37365.43 | 4078.30 2014-06-09 00:18:00 | 4077.40 | 4078.91 | 4076.39 | 4077.18 | 25.17 | 102655.11 | 4077.82 2014-06-09 00:19:00 | 4077.25 | 4078.45 | 4075.60 | 4077.27 | 9.72 | 39627.59 | 4077.33 2014-06-09 00:20:00 | 4077.27 | 4077.44 | 4076.03 | 4076.03 | 8.74 | 35640.98 | 4076.98 2014-06-09 00:21:00 | 4076.34 | 4077.19 | 4076.10 | 4076.33 | 6.73 | 27431.69 | 4076.64 2014-06-09 00:22:00 | 4076.38 | 4076.42 | 4076.12 | 4076.12 | 7.99 | 32557.53 | 4076.32 2014-06-09 00:23:00 | 4076.16 | 4076.34 | 4075.00 | 4075.00 | 19.29 | 78617.08 | 4075.75 2014-06-09 00:24:00 | 4075.02 | 4075.37 | 4074.46 | 4074.46 | 15.17 | 61798.45 | 4075.07 2014-06-09 00:25:00 | 4074.46 | 4074.46 | 4073.98 | 4073.98 | 12.88 | 52457.67 | 4074.38 2014-06-09 00:26:00 | 4073.51 | 4073.98 | 4069.90 | 4069.90 | 39.20 | 159579.89 | 4071.23 2014-06-09 00:27:00 | 4069.90 | 4071.87 | 4069.76 | 4070.10 | 45.16 | 183827.37 | 4070.76 2014-06-09 00:28:00 | 4071.84 | 4071.84 | 4069.93 | 4070.07 | 43.60 | 177462.67 | 4070.24 2014-06-09 00:29:00 | 4070.97 | 4070.97 | 4069.99 | 4069.99 | 3.70 | 15078.19 | 4070.79 2014-06-09 00:30:00 | 4069.90 | 4071.17 | 4069.18 | 4070.02 | 12.50 | 50863.98 | 4070.75 2014-06-09 00:31:00 | 4070.83 | 4071.37 | 4070.83 | 4071.37 | 5.91 | 24061.05 | 4071.24 2014-06-09 00:32:00 | 4071.37 | 4074.47 | 4071.37 | 4073.52 | 9.66 | 39334.47 | 4073.16 2014-06-09 00:33:00 | 4072.61 | 4074.22 | 4072.61 | 4073.53 | 0.56 | 2264.91 | 4073.57 2014-06-09 00:34:00 | 4073.53 | 4073.53 | 4072.53 | 4072.60 | 1.96 | 7987.46 | 4073.16 2014-06-09 00:35:00 | 4072.60 | 4073.53 | 4072.60 | 4073.36 | 13.22 | 53861.84 | 4073.34 2014-06-09 00:36:00 | 4073.36 | 4074.29 | 4073.36 | 4074.04 | 21.74 | 88576.72 | 4073.80 2014-06-09 00:37:00 | 4074.50 | 4075.00 | 4074.50 | 4075.00 | 15.71 | 64011.19 | 4074.81 2014-06-09 00:38:00 | 4075.00 | 4075.00 | 4073.90 | 4074.77 | 29.50 | 120188.08 | 4074.72 2014-06-09 00:39:00 | 4074.99 | 4076.57 | 4074.99 | 4075.94 | 30.63 | 124849.04 | 4075.77 2014-06-09 00:40:00 | 4075.50 | 4075.93 | 4075.50 | 4075.52 | 9.60 | 39121.08 | 4075.54 2014-06-09 00:41:00 | 4075.52 | 4075.52 | 4074.96 | 4074.96 | 6.40 | 26066.62 | 4075.46 2014-06-09 00:42:00 | 4074.87 | 4074.96 | 4073.91 | 4073.91 | 15.91 | 64806.96 | 4074.12 2014-06-09 00:43:00 | 4073.49 | 4075.00 | 4073.28 | 4074.50 | 9.45 | 38483.08 | 4073.58 2014-06-09 00:44:00 | 4074.50 | 4075.47 | 4073.51 | 4074.04 | 39.50 | 160948.28 | 4074.74 2014-06-09 00:45:00 | 4074.04 | 4075.38 | 4074.04 | 4074.42 | 38.53 | 157000.17 | 4074.96 2014-06-09 00:46:00 | 4074.41 | 4075.27 | 4074.10 | 4074.10 | 12.16 | 49550.95 | 4074.91 2014-06-09 00:47:00 | 4074.24 | 4075.00 | 4074.24 | 4074.70 | 9.66 | 39347.72 | 4074.53 2014-06-09 00:48:00 | 4074.74 | 4075.00 | 4074.22 | 4074.22 | 11.69 | 47629.61 | 4074.74 2014-06-09 00:49:00 | 4074.22 | 4075.00 | 4074.22 | 4074.99 | 6.80 | 27716.97 | 4074.83 2014-06-09 00:50:00 | 4074.99 | 4074.99 | 4073.10 | 4073.61 | 32.53 | 132543.11 | 4073.99 2014-06-09 00:51:00 | 4073.69 | 4074.31 | 4072.03 | 4072.18 | 28.28 | 115180.07 | 4073.13 2014-06-09 00:52:00 | 4073.00 | 4073.02 | 4071.33 | 4072.24 | 19.68 | 80131.04 | 4071.70 2014-06-09 00:53:00 | 4071.35 | 4073.23 | 4071.33 | 4071.65 | 52.92 | 215473.78 | 4072.07 2014-06-09 00:54:00 | 4073.19 | 4074.74 | 4072.00 | 4074.00 | 13.60 | 55386.90 | 4073.46 2014-06-09 00:55:00 | 4073.14 | 4074.07 | 4073.14 | 4074.07 | 0.71 | 2884.12 | 4073.62 2014-06-09 00:56:00 | 4074.09 | 4074.95 | 4074.09 | 4074.85 | 9.74 | 39693.16 | 4074.85 2014-06-09 00:57:00 | 4074.89 | 4074.89 | 4073.65 | 4074.57 | 21.29 | 86761.40 | 4074.45 2014-06-09 00:58:00 | 4073.36 | 4073.36 | 4068.02 | 4073.12 | 29.75 | 121108.27 | 4071.14 2014-06-09 00:59:00 | 4069.79 | 4073.12 | 4068.55 | 4072.33 | 49.95 | 203349.43 | 4071.14 2014-06-09 01:00:00 | 4073.18 | 4073.82 | 4073.18 | 4073.82 | 4.22 | 17181.18 | 4073.30 2014-06-09 01:01:00 | 4074.00 | 4074.94 | 4073.18 | 4074.00 | 29.29 | 119314.34 | 4073.83 2014-06-09 01:02:00 | 4074.00 | 4074.56 | 4073.20 | 4073.20 | 4.53 | 18453.50 | 4073.62 2014-06-09 01:03:00 | 4073.81 | 4073.92 | 4073.20 | 4073.70 | 0.90 | 3662.28 | 4073.72 2014-06-09 01:04:00 | 4073.68 | 4074.56 | 4073.53 | 4073.53 | 17.44 | 71065.61 | 4074.16 2014-06-09 01:05:00 | 4074.13 | 4074.53 | 4073.18 | 4074.40 | 26.07 | 106203.05 | 4073.92 2014-06-09 01:06:00 | 4074.00 | 4074.56 | 4074.00 | 4074.56 | 5.83 | 23741.55 | 4074.40 2014-06-09 01:07:00 | 4073.72 | 4073.72 | 4073.70 | 4073.70 | 0.62 | 2509.41 | 4073.71 2014-06-09 01:08:00 | 4074.30 | 4075.00 | 4074.23 | 4075.00 | 11.15 | 45429.65 | 4074.41 2014-06-09 01:09:00 | 4074.03 | 4074.97 | 4073.93 | 4074.44 | 43.25 | 176224.75 | 4074.37 2014-06-09 01:10:00 | 4073.89 | 4074.92 | 4073.89 | 4074.90 | 4.03 | 16430.46 | 4074.00 2014-06-09 01:11:00 | 4074.90 | 4074.90 | 4074.04 | 4074.89 | 4.18 | 17043.23 | 4074.40 2014-06-09 01:12:00 | 4074.87 | 4075.00 | 4074.04 | 4074.90 | 12.27 | 49988.20 | 4074.68 2014-06-09 01:13:00 | 4074.90 | 4074.92 | 4074.70 | 4074.80 | 5.91 | 24073.72 | 4074.77 2014-06-09 01:14:00 | 4074.80 | 4074.80 | 4074.10 | 4074.80 | 4.67 | 19012.86 | 4074.77 2014-06-09 01:15:00 | 4074.80 | 4075.50 | 4074.14 | 4075.50 | 6.76 | 27534.26 | 4074.92 2014-06-09 01:16:00 | 4075.50 | 4075.50 | 4074.14 | 4075.40 | 2.91 | 11849.46 | 4074.78 2014-06-09 01:17:00 | 4075.39 | 4077.00 | 4075.39 | 4076.36 | 10.19 | 41553.18 | 4076.24 2014-06-09 01:18:00 | 4076.38 | 4078.14 | 4076.32 | 4078.12 | 63.09 | 257256.75 | 4077.62 2014-06-09 01:19:00 | 4078.12 | 4078.86 | 4077.92 | 4078.22 | 17.73 | 72297.52 | 4078.15 2014-06-09 01:20:00 | 4078.21 | 4079.80 | 4078.00 | 4079.80 | 43.22 | 176269.85 | 4078.53 2014-06-09 01:21:00 | 4078.86 | 4081.00 | 4078.86 | 4081.00 | 93.78 | 382623.25 | 4080.10 2014-06-09 01:22:00 | 4079.46 | 4081.23 | 4078.97 | 4080.00 | 36.47 | 148822.11 | 4080.45 2014-06-09 01:23:00 | 4079.59 | 4079.96 | 4078.66 | 4078.68 | 7.57 | 30866.73 | 4079.12 2014-06-09 01:24:00 | 4078.69 | 4079.53 | 4078.21 | 4078.58 | 13.98 | 57022.89 | 4078.89 2014-06-09 01:25:00 | 4078.56 | 4078.56 | 4078.09 | 4078.09 | 9.19 | 37483.07 | 4078.24 2014-06-09 01:26:00 | 4078.09 | 4079.60 | 4077.94 | 4078.47 | 14.52 | 59207.09 | 4078.19 2014-06-09 01:27:00 | 4078.47 | 4082.00 | 4078.47 | 4078.82 | 35.59 | 145239.54 | 4080.45 2014-06-09 01:28:00 | 4079.14 | 4081.06 | 4079.14 | 4080.02 | 17.07 | 69641.48 | 4080.24 2014-06-09 01:29:00 | 4079.25 | 4079.25 | 4078.04 | 4079.03 | 5.33 | 21757.60 | 4079.04 2014-06-09 01:30:00 | 4078.55 | 4078.55 | 4078.07 | 4078.07 | 7.25 | 29575.55 | 4078.26 2014-06-09 01:31:00 | 4078.05 | 4079.20 | 4078.01 | 4078.11 | 18.61 | 75924.59 | 4078.68 2014-06-09 01:32:00 | 4078.11 | 4078.11 | 4077.84 | 4077.84 | 12.15 | 49551.54 | 4077.98 2014-06-09 01:33:00 | 4077.00 | 4077.65 | 4076.00 | 4077.65 | 16.60 | 67674.53 | 4077.02 2014-06-09 01:34:00 | 4077.63 | 4077.90 | 4077.04 | 4077.04 | 7.09 | 28909.66 | 4077.53 2014-06-09 01:35:00 | 4077.02 | 4079.88 | 4075.83 | 4078.73 | 8.74 | 35629.68 | 4078.02 2014-06-09 01:36:00 | 4077.01 | 4079.00 | 4077.01 | 4078.91 | 36.78 | 149973.08 | 4078.13 2014-06-09 01:37:00 | 4078.54 | 4079.92 | 4078.52 | 4078.52 | 8.39 | 34214.79 | 4079.02 2014-06-09 01:38:00 | 4078.52 | 4079.89 | 4077.54 | 4077.71 | 49.15 | 200500.32 | 4079.11 2014-06-09 01:39:00 | 4079.53 | 4079.55 | 4078.01 | 4078.26 | 3.74 | 15238.45 | 4078.81 2014-06-09 01:40:00 | 4078.26 | 4079.40 | 4078.26 | 4079.40 | 4.56 | 18585.70 | 4078.49 2014-06-09 01:41:00 | 4079.39 | 4079.39 | 4078.64 | 4079.17 | 7.66 | 31261.49 | 4079.01 2014-06-09 01:42:00 | 4079.07 | 4079.19 | 4078.72 | 4079.00 | 10.64 | 43391.49 | 4078.91 2014-06-09 01:43:00 | 4079.40 | 4080.00 | 4079.00 | 4079.00 | 14.55 | 59352.99 | 4079.52 2014-06-09 01:44:00 | 4079.00 | 4079.11 | 4078.87 | 4078.91 | 4.24 | 17307.05 | 4078.97 2014-06-09 01:45:00 | 4079.90 | 4079.90 | 4077.00 | 4077.05 | 31.06 | 126636.44 | 4077.81 2014-06-09 01:46:00 | 4078.21 | 4078.21 | 4075.00 | 4076.98 | 43.26 | 176336.16 | 4076.01 2014-06-09 01:47:00 | 4076.75 | 4076.75 | 4073.00 | 4073.67 | 39.05 | 159117.82 | 4074.51 2014-06-09 01:48:00 | 4073.65 | 4074.98 | 4073.00 | 4073.79 | 25.70 | 104699.35 | 4074.06 2014-06-09 01:49:00 | 4074.97 | 4077.00 | 4074.50 | 4076.29 | 15.60 | 63564.48 | 4075.17 2014-06-09 01:50:00 | 4075.83 | 4076.38 | 4075.71 | 4075.71 | 5.66 | 23074.65 | 4076.07 2014-06-09 01:51:00 | 4075.59 | 4076.59 | 4075.05 | 4076.21 | 7.11 | 28977.65 | 4075.62 2014-06-09 01:52:00 | 4076.15 | 4076.15 | 4075.02 | 4075.02 | 9.66 | 39382.38 | 4075.59 2014-06-09 01:53:00 | 4075.63 | 4075.65 | 4074.97 | 4074.97 | 6.49 | 26449.53 | 4075.43 2014-06-09 01:54:00 | 4075.20 | 4075.20 | 4074.99 | 4075.02 | 4.39 | 17901.55 | 4075.02 2014-06-09 01:55:00 | 4075.02 | 4077.00 | 4074.00 | 4076.18 | 15.87 | 64691.76 | 4075.33 2014-06-09 01:56:00 | 4076.17 | 4076.17 | 4075.02 | 4075.31 | 6.12 | 24938.96 | 4075.66 2014-06-09 01:57:00 | 4075.04 | 4075.95 | 4074.72 | 4074.90 | 7.57 | 30844.46 | 4075.10 2014-06-09 01:58:00 | 4074.71 | 4074.71 | 4071.20 | 4071.50 | 41.75 | 170057.91 | 4072.95 2014-06-09 01:59:00 | 4071.50 | 4072.02 | 4071.00 | 4072.02 | 47.31 | 192627.39 | 4071.26 2014-06-09 02:00:00 | 4072.07 | 4073.97 | 4072.00 | 4073.72 | 45.92 | 187025.40 | 4072.85 2014-06-09 02:01:00 | 4073.70 | 4073.70 | 4070.00 | 4072.19 | 120.20 | 489405.48 | 4071.73 2014-06-09 02:02:00 | 4072.22 | 4073.10 | 4072.22 | 4072.65 | 35.40 | 144172.65 | 4072.90 2014-06-09 02:03:00 | 4073.00 | 4073.95 | 4072.50 | 4072.50 | 29.17 | 118823.82 | 4073.21 2014-06-09 02:04:00 | 4072.50 | 4072.96 | 4071.50 | 4071.50 | 43.34 | 176481.07 | 4072.30 2014-06-09 02:05:00 | 4071.50 | 4072.51 | 4070.52 | 4070.52 | 64.27 | 261654.18 | 4071.42 2014-06-09 02:06:00 | 4070.94 | 4072.66 | 4068.10 | 4069.00 | 54.69 | 222563.43 | 4069.62 2014-06-09 02:07:00 | 4069.02 | 4071.85 | 4068.98 | 4070.80 | 50.78 | 206691.81 | 4070.58 2014-06-09 02:08:00 | 4070.02 | 4071.96 | 4070.00 | 4071.00 | 57.69 | 234833.44 | 4070.68 2014-06-09 02:09:00 | 4070.92 | 4071.82 | 4070.47 | 4071.76 | 18.40 | 74925.59 | 4071.16 2014-06-09 02:10:00 | 4070.72 | 4071.00 | 4070.66 | 4071.00 | 6.29 | 25588.71 | 4070.75 2014-06-09 02:11:00 | 4071.02 | 4071.60 | 4071.00 | 4071.07 | 6.11 | 24856.09 | 4071.43 2014-06-09 02:12:00 | 4071.16 | 4072.24 | 4071.05 | 4071.22 | 23.68 | 96414.44 | 4071.73 2014-06-09 02:13:00 | 4071.22 | 4072.34 | 4071.07 | 4072.22 | 5.56 | 22657.13 | 4072.09 2014-06-09 02:14:00 | 4072.21 | 4073.22 | 4072.00 | 4072.75 | 32.56 | 132594.74 | 4072.70 2014-06-09 02:15:00 | 4072.12 | 4072.16 | 4070.70 | 4072.00 | 56.35 | 229426.80 | 4071.60 2014-06-09 02:16:00 | 4072.02 | 4072.14 | 4070.70 | 4070.70 | 21.13 | 86034.86 | 4071.50 2014-06-09 02:17:00 | 4071.00 | 4071.16 | 4070.70 | 4071.16 | 30.54 | 124336.24 | 4070.86 2014-06-09 02:18:00 | 4072.00 | 4072.57 | 4071.36 | 4072.57 | 30.49 | 124145.35 | 4072.07 2014-06-09 02:19:00 | 4072.54 | 4073.00 | 4071.00 | 4071.86 | 43.32 | 176397.04 | 4072.14 2014-06-09 02:20:00 | 4071.86 | 4072.50 | 4071.84 | 4071.98 | 38.82 | 158056.83 | 4071.95 2014-06-09 02:21:00 | 4071.88 | 4071.94 | 4070.70 | 4070.70 | 69.95 | 284776.77 | 4071.32 2014-06-09 02:22:00 | 4070.70 | 4071.54 | 4070.70 | 4071.02 | 4.97 | 20244.49 | 4070.88 2014-06-09 02:23:00 | 4071.00 | 4071.10 | 4070.00 | 4070.00 | 10.83 | 44082.76 | 4070.81 2014-06-09 02:24:00 | 4070.00 | 4070.00 | 4069.62 | 4069.64 | 16.40 | 66751.50 | 4069.96 2014-06-09 02:25:00 | 4069.64 | 4069.90 | 4068.70 | 4069.90 | 9.18 | 37346.72 | 4069.60 2014-06-09 02:26:00 | 4069.90 | 4072.00 | 4069.90 | 4070.90 | 31.15 | 126797.97 | 4070.95 2014-06-09 02:27:00 | 4071.47 | 4072.00 | 4070.00 | 4070.02 | 21.15 | 86110.58 | 4070.84 2014-06-09 02:28:00 | 4070.02 | 4071.98 | 4068.68 | 4068.69 | 15.95 | 64900.88 | 4070.04 2014-06-09 02:29:00 | 4068.69 | 4069.90 | 4068.66 | 4069.90 | 18.25 | 74236.45 | 4068.87 2014-06-09 02:30:00 | 4069.02 | 4069.02 | 4069.00 | 4069.00 | 2.45 | 9985.35 | 4069.01 2014-06-09 02:31:00 | 4069.02 | 4069.27 | 4068.68 | 4068.68 | 5.24 | 21333.40 | 4068.93 2014-06-09 02:32:00 | 4068.68 | 4068.95 | 4068.66 | 4068.77 | 15.23 | 61954.75 | 4068.74 2014-06-09 02:33:00 | 4069.00 | 4069.13 | 4068.87 | 4069.13 | 12.50 | 50864.08 | 4069.13 2014-06-09 02:34:00 | 4068.94 | 4069.83 | 4068.87 | 4068.92 | 5.66 | 23048.13 | 4069.23 2014-06-09 02:35:00 | 4069.52 | 4069.78 | 4069.52 | 4069.78 | 6.03 | 24532.09 | 4069.69 2014-06-09 02:36:00 | 4069.97 | 4070.00 | 4068.68 | 4068.95 | 71.48 | 290867.04 | 4069.44 2014-06-09 02:37:00 | 4069.48 | 4069.48 | 4068.10 | 4068.10 | 20.03 | 81502.83 | 4068.83 2014-06-09 02:38:00 | 4068.10 | 4068.76 | 4068.00 | 4068.34 | 5.14 | 20898.04 | 4068.14 2014-06-09 02:39:00 | 4068.02 | 4068.34 | 4065.88 | 4066.08 | 24.50 | 99652.78 | 4067.46 2014-06-09 02:40:00 | 4066.16 | 4067.75 | 4065.88 | 4065.92 | 54.00 | 219585.05 | 4066.47 2014-06-09 02:41:00 | 4066.02 | 4066.06 | 4063.92 | 4063.94 | 29.08 | 118212.67 | 4064.81 2014-06-09 02:42:00 | 4063.94 | 4065.66 | 4062.01 | 4062.39 | 54.52 | 221581.43 | 4064.00 2014-06-09 02:43:00 | 4062.90 | 4064.07 | 4062.00 | 4062.56 | 39.79 | 161645.52 | 4062.87 2014-06-09 02:44:00 | 4062.58 | 4063.53 | 4060.02 | 4062.18 | 59.77 | 242751.47 | 4061.63 2014-06-09 02:45:00 | 4063.93 | 4064.41 | 4060.69 | 4064.41 | 87.83 | 356800.69 | 4062.31 2014-06-09 02:46:00 | 4064.41 | 4065.00 | 4062.85 | 4062.85 | 21.50 | 87368.30 | 4064.40 2014-06-09 02:47:00 | 4062.85 | 4063.64 | 4061.02 | 4062.77 | 16.29 | 66166.84 | 4062.56 2014-06-09 02:48:00 | 4062.69 | 4062.69 | 4060.00 | 4060.19 | 99.90 | 405683.27 | 4061.02 2014-06-09 02:49:00 | 4062.00 | 4062.13 | 4060.39 | 4062.02 | 18.49 | 75108.97 | 4061.48 2014-06-09 02:50:00 | 4062.00 | 4063.21 | 4061.00 | 4062.37 | 29.51 | 119859.39 | 4062.34 2014-06-09 02:51:00 | 4063.02 | 4063.02 | 4062.02 | 4063.00 | 15.54 | 63117.65 | 4062.93 2014-06-09 02:52:00 | 4063.00 | 4064.98 | 4063.00 | 4064.22 | 68.92 | 280095.78 | 4064.07 2014-06-09 02:53:00 | 4063.69 | 4065.00 | 4063.62 | 4064.30 | 37.26 | 151434.77 | 4064.27 2014-06-09 02:54:00 | 4064.80 | 4067.59 | 4064.04 | 4066.15 | 25.99 | 105641.92 | 4065.34 2014-06-09 02:55:00 | 4066.24 | 4068.64 | 4065.75 | 4066.65 | 56.14 | 228332.34 | 4066.98 2014-06-09 02:56:00 | 4066.67 | 4068.78 | 4066.67 | 4068.00 | 18.68 | 75975.72 | 4067.88 2014-06-09 02:57:00 | 4068.87 | 4068.98 | 4068.87 | 4068.98 | 6.70 | 27241.78 | 4068.97 2014-06-09 02:58:00 | 4068.98 | 4068.98 | 4068.00 | 4068.00 | 7.48 | 30424.72 | 4068.02 2014-06-09 02:59:00 | 4067.01 | 4067.01 | 4061.09 | 4066.24 | 29.52 | 119943.57 | 4063.82 2014-06-09 03:00:00 | 4065.00 | 4065.00 | 4063.52 | 4064.57 | 32.12 | 130535.82 | 4064.13 2014-06-09 03:01:00 | 4063.64 | 4064.67 | 4061.09 | 4061.17 | 61.15 | 248466.78 | 4063.57 2014-06-09 03:02:00 | 4062.77 | 4063.21 | 4062.72 | 4063.14 | 4.68 | 19030.18 | 4062.81 2014-06-09 03:03:00 | 4063.21 | 4064.54 | 4063.05 | 4063.96 | 10.73 | 43606.49 | 4063.98 2014-06-09 03:04:00 | 4063.97 | 4066.49 | 4063.97 | 4066.49 | 25.84 | 105027.42 | 4064.53 2014-06-09 03:05:00 | 4066.46 | 4068.00 | 4062.87 | 4063.22 | 89.74 | 364785.35 | 4064.78 2014-06-09 03:06:00 | 4064.18 | 4066.67 | 4063.39 | 4064.56 | 57.04 | 231852.92 | 4064.60 2014-06-09 03:07:00 | 4064.56 | 4067.89 | 4064.56 | 4066.40 | 30.85 | 125450.78 | 4066.74 2014-06-09 03:08:00 | 4066.46 | 4067.44 | 4066.46 | 4066.86 | 44.30 | 180161.35 | 4066.85 2014-06-09 03:09:00 | 4066.52 | 4067.63 | 4065.02 | 4065.96 | 38.14 | 155085.13 | 4066.21 2014-06-09 03:10:00 | 4065.20 | 4066.76 | 4064.63 | 4065.12 | 36.52 | 148451.31 | 4065.38 2014-06-09 03:11:00 | 4066.00 | 4066.00 | 4064.96 | 4064.96 | 16.14 | 65616.70 | 4065.22 2014-06-09 03:12:00 | 4065.90 | 4066.00 | 4065.90 | 4066.00 | 8.84 | 35931.08 | 4065.98 2014-06-09 03:13:00 | 4066.00 | 4066.78 | 4065.30 | 4066.12 | 11.79 | 47944.02 | 4065.81 2014-06-09 03:14:00 | 4066.78 | 4066.78 | 4066.14 | 4066.76 | 5.40 | 21944.00 | 4066.72 2014-06-09 03:15:00 | 4066.76 | 4067.61 | 4066.76 | 4067.61 | 5.65 | 22989.87 | 4066.84 2014-06-09 03:16:00 | 4066.82 | 4067.64 | 4066.76 | 4066.78 | 15.32 | 62316.97 | 4067.16 2014-06-09 03:17:00 | 4067.50 | 4068.50 | 4066.78 | 4068.50 | 19.51 | 79338.60 | 4067.60 2014-06-09 03:18:00 | 4068.50 | 4068.50 | 4066.91 | 4068.00 | 29.85 | 121409.93 | 4067.88 2014-06-09 03:19:00 | 4068.04 | 4068.88 | 4067.00 | 4067.00 | 20.70 | 84195.02 | 4067.39 2014-06-09 03:20:00 | 4067.94 | 4068.00 | 4066.78 | 4066.99 | 57.78 | 235002.58 | 4067.41 2014-06-09 03:21:00 | 4066.80 | 4068.00 | 4066.80 | 4067.43 | 14.22 | 57826.04 | 4067.39 2014-06-09 03:22:00 | 4067.27 | 4068.71 | 4066.90 | 4066.97 | 3.85 | 15660.12 | 4067.56 2014-06-09 03:23:00 | 4066.97 | 4068.76 | 4066.97 | 4067.35 | 5.33 | 21670.28 | 4068.01 2014-06-09 03:24:00 | 4067.80 | 4068.69 | 4067.35 | 4067.40 | 26.38 | 107307.15 | 4067.90 2014-06-09 03:25:00 | 4067.90 | 4068.00 | 4067.90 | 4068.00 | 5.96 | 24249.27 | 4067.99 2014-06-09 03:26:00 | 4067.47 | 4068.02 | 4067.20 | 4068.00 | 15.78 | 64166.90 | 4067.63 2014-06-09 03:27:00 | 4068.02 | 4068.06 | 4067.93 | 4068.03 | 18.11 | 73675.58 | 4068.00 2014-06-09 03:28:00 | 4068.03 | 4068.05 | 4067.20 | 4067.95 | 23.51 | 95618.81 | 4067.67 2014-06-09 03:29:00 | 4067.16 | 4068.86 | 4066.94 | 4068.86 | 14.43 | 58700.48 | 4067.95 2014-06-09 03:30:00 | 4068.86 | 4069.94 | 4068.86 | 4069.94 | 11.89 | 48374.95 | 4069.23 2014-06-09 03:31:00 | 4069.16 | 4070.00 | 4069.16 | 4070.00 | 31.01 | 126183.67 | 4069.65 2014-06-09 03:32:00 | 4070.00 | 4070.00 | 4068.16 | 4068.32 | 85.66 | 348536.29 | 4068.83 2014-06-09 03:33:00 | 4068.16 | 4069.19 | 4066.76 | 4068.81 | 29.30 | 119209.06 | 4068.01 2014-06-09 03:34:00 | 4068.42 | 4068.54 | 4067.16 | 4068.54 | 6.26 | 25458.05 | 4068.08 2014-06-09 03:35:00 | 4068.60 | 4070.00 | 4068.10 | 4070.00 | 20.72 | 84304.87 | 4069.75 2014-06-09 03:36:00 | 4069.21 | 4069.21 | 4069.19 | 4069.19 | 5.48 | 22282.96 | 4069.20 2014-06-09 03:37:00 | 4068.95 | 4069.91 | 4068.82 | 4069.00 | 15.53 | 63198.94 | 4068.95 2014-06-09 03:38:00 | 4069.70 | 4069.86 | 4069.70 | 4069.82 | 3.10 | 12616.31 | 4069.78 2014-06-09 03:39:00 | 4069.84 | 4069.84 | 4068.98 | 4068.98 | 9.59 | 39020.33 | 4069.28 2014-06-09 03:40:00 | 4068.79 | 4068.96 | 4067.52 | 4067.52 | 7.38 | 30023.80 | 4068.27 2014-06-09 03:41:00 | 4067.54 | 4067.94 | 4067.00 | 4067.80 | 17.89 | 72780.68 | 4067.55 2014-06-09 03:42:00 | 4067.70 | 4068.17 | 4067.51 | 4067.82 | 11.61 | 47236.79 | 4067.58 2014-06-09 03:43:00 | 4068.35 | 4068.71 | 4067.48 | 4068.01 | 57.68 | 234641.23 | 4067.98 2014-06-09 03:44:00 | 4068.32 | 4068.84 | 4067.82 | 4068.19 | 42.68 | 173645.59 | 4068.17 2014-06-09 03:45:00 | 4068.24 | 4068.88 | 4068.24 | 4068.88 | 0.93 | 3771.28 | 4068.26 2014-06-09 03:46:00 | 4067.82 | 4069.68 | 4067.65 | 4068.83 | 70.67 | 287517.61 | 4068.40 2014-06-09 03:47:00 | 4068.92 | 4069.62 | 4068.14 | 4068.81 | 21.34 | 86809.47 | 4068.88 2014-06-09 03:48:00 | 4068.47 | 4069.44 | 4068.18 | 4069.20 | 8.50 | 34592.20 | 4068.71 2014-06-09 03:49:00 | 4068.90 | 4069.16 | 4068.36 | 4069.06 | 9.14 | 37193.27 | 4068.84 2014-06-09 03:50:00 | 4069.46 | 4069.48 | 4069.02 | 4069.22 | 8.43 | 34287.29 | 4069.23 2014-06-09 03:51:00 | 4069.22 | 4069.97 | 4069.06 | 4069.95 | 4.26 | 17357.81 | 4069.83 2014-06-09 03:52:00 | 4069.96 | 4070.00 | 4069.94 | 4069.98 | 43.34 | 176385.21 | 4069.99 2014-06-09 03:53:00 | 4069.96 | 4069.96 | 4067.72 | 4069.50 | 14.50 | 58995.35 | 4069.21 2014-06-09 03:54:00 | 4068.91 | 4069.34 | 4067.93 | 4068.36 | 42.24 | 171833.69 | 4068.42 2014-06-09 03:55:00 | 4068.06 | 4068.06 | 4068.06 | 4068.06 | 0.77 | 3128.34 | 4068.06 2014-06-09 03:56:00 | 4068.19 | 4068.43 | 4068.19 | 4068.27 | 7.18 | 29193.96 | 4068.28 2014-06-09 03:57:00 | 4068.12 | 4068.68 | 4067.03 | 4067.96 | 33.32 | 135531.42 | 4067.57 2014-06-09 03:58:00 | 4067.96 | 4068.00 | 4067.96 | 4068.00 | 3.93 | 15995.28 | 4067.98 2014-06-09 03:59:00 | 4067.19 | 4067.19 | 4066.74 | 4066.74 | 24.46 | 99493.53 | 4066.94 2014-06-09 04:00:00 | 4066.70 | 4066.70 | 4065.27 | 4065.69 | 6.08 | 24723.14 | 4066.31 2014-06-09 04:01:00 | 4066.05 | 4066.76 | 4065.68 | 4066.42 | 23.48 | 95464.49 | 4066.30 2014-06-09 04:02:00 | 4066.76 | 4067.00 | 4066.47 | 4067.00 | 3.16 | 12866.81 | 4066.63 2014-06-09 04:03:00 | 4067.00 | 4067.00 | 4066.47 | 4066.47 | 0.85 | 3448.54 | 4066.67 2014-06-09 04:04:00 | 4066.47 | 4066.62 | 4066.47 | 4066.60 | 3.95 | 16067.02 | 4066.57 2014-06-09 04:05:00 | 4066.60 | 4067.50 | 4066.47 | 4067.16 | 7.14 | 29033.93 | 4066.95 2014-06-09 04:06:00 | 4067.20 | 4067.60 | 4067.20 | 4067.60 | 9.53 | 38763.22 | 4067.49 2014-06-09 04:07:00 | 4067.39 | 4067.39 | 4067.39 | 4067.39 | 0.36 | 1460.19 | 4067.39 2014-06-09 04:08:00 | . | . | . | . | . | . | . 2014-06-09 04:09:00 | 4067.46 | 4068.00 | 4067.46 | 4068.00 | 1.91 | 7749.12 | 4067.78 2014-06-09 04:10:00 | 4067.78 | 4067.96 | 4066.65 | 4067.83 | 49.19 | 200085.50 | 4067.44 2014-06-09 04:11:00 | 4066.70 | 4067.92 | 4066.62 | 4066.64 | 20.84 | 84764.44 | 4067.00 2014-06-09 04:12:00 | 4066.64 | 4067.36 | 4066.40 | 4067.36 | 9.48 | 38563.98 | 4066.64 2014-06-09 04:13:00 | 4067.36 | 4067.36 | 4066.43 | 4066.44 | 2.21 | 8992.28 | 4067.06 2014-06-09 04:14:00 | 4066.44 | 4066.44 | 4066.44 | 4066.44 | 0.90 | 3659.80 | 4066.44 2014-06-09 04:15:00 | 4066.69 | 4066.71 | 4066.69 | 4066.71 | 2.94 | 11972.38 | 4066.71 2014-06-09 04:16:00 | 4066.59 | 4066.70 | 4066.40 | 4066.70 | 14.07 | 57201.02 | 4066.62 2014-06-09 04:17:00 | 4066.70 | 4066.72 | 4066.44 | 4066.44 | 1.94 | 7885.26 | 4066.66 2014-06-09 04:18:00 | 4066.59 | 4066.63 | 4066.43 | 4066.43 | 6.97 | 28323.35 | 4066.53 2014-06-09 04:19:00 | 4066.44 | 4066.51 | 4066.42 | 4066.45 | 2.22 | 9027.55 | 4066.46 2014-06-09 04:20:00 | 4066.47 | 4066.47 | 4066.41 | 4066.41 | 2.03 | 8271.11 | 4066.42 2014-06-09 04:21:00 | 4066.41 | 4066.42 | 4066.41 | 4066.42 | 0.18 | 731.96 | 4066.42 2014-06-09 04:22:00 | 4066.41 | 4066.41 | 4066.00 | 4066.33 | 9.27 | 37710.56 | 4066.27 2014-06-09 04:23:00 | 4065.96 | 4066.88 | 4065.90 | 4066.39 | 20.00 | 81330.49 | 4066.32 2014-06-09 04:24:00 | 4066.39 | 4066.80 | 4066.27 | 4066.27 | 7.21 | 29306.18 | 4066.35 2014-06-09 04:25:00 | 4065.37 | 4066.23 | 4064.98 | 4066.23 | 22.37 | 90939.43 | 4065.06 2014-06-09 04:26:00 | 4065.27 | 4066.84 | 4065.27 | 4065.32 | 8.86 | 36013.44 | 4065.64 2014-06-09 04:27:00 | 4065.32 | 4065.32 | 4062.00 | 4064.30 | 39.25 | 159496.62 | 4063.61 2014-06-09 04:28:00 | 4064.30 | 4065.00 | 4064.00 | 4065.00 | 6.82 | 27724.44 | 4064.57 2014-06-09 04:29:00 | 4063.96 | 4064.45 | 4063.19 | 4064.19 | 15.29 | 62124.99 | 4063.91 2014-06-09 04:30:00 | 4064.00 | 4064.02 | 4060.03 | 4062.98 | 48.13 | 195503.61 | 4062.41 2014-06-09 04:31:00 | 4062.98 | 4063.00 | 4060.03 | 4060.03 | 13.90 | 56436.49 | 4061.64 2014-06-09 04:32:00 | 4060.96 | 4062.47 | 4060.10 | 4061.02 | 10.80 | 43846.24 | 4060.96 2014-06-09 04:33:00 | 4061.02 | 4062.72 | 4061.00 | 4062.72 | 19.54 | 79373.30 | 4061.89 2014-06-09 04:34:00 | 4062.63 | 4064.45 | 4062.45 | 4064.12 | 52.15 | 211898.96 | 4063.65 2014-06-09 04:35:00 | 4064.18 | 4064.45 | 4064.13 | 4064.43 | 6.07 | 24653.84 | 4064.27 2014-06-09 04:36:00 | 4064.16 | 4065.00 | 4063.78 | 4064.16 | 18.43 | 74892.94 | 4064.52 2014-06-09 04:37:00 | 4064.18 | 4064.38 | 4064.18 | 4064.23 | 0.88 | 3568.41 | 4064.25 2014-06-09 04:38:00 | 4064.88 | 4065.00 | 4064.88 | 4065.00 | 4.54 | 18450.62 | 4064.91 2014-06-09 04:39:00 | 4065.00 | 4065.01 | 4064.34 | 4064.99 | 22.26 | 90478.20 | 4064.97 2014-06-09 04:40:00 | 4064.99 | 4065.01 | 4064.00 | 4064.00 | 15.02 | 61060.94 | 4064.23 2014-06-09 04:41:00 | 4063.90 | 4064.42 | 4062.48 | 4064.34 | 15.29 | 62142.14 | 4063.70 2014-06-09 04:42:00 | 4064.36 | 4064.45 | 4064.35 | 4064.45 | 4.42 | 17976.73 | 4064.38 2014-06-09 04:43:00 | 4064.97 | 4065.00 | 4064.43 | 4064.45 | 7.34 | 29833.75 | 4064.54 2014-06-09 04:44:00 | 4064.43 | 4065.03 | 4064.43 | 4065.03 | 6.10 | 24812.53 | 4064.96 2014-06-09 04:45:00 | 4064.56 | 4065.54 | 4064.45 | 4065.52 | 7.94 | 32260.77 | 4065.12 2014-06-09 04:46:00 | 4065.54 | 4065.54 | 4065.54 | 4065.54 | 0.07 | 300.85 | 4065.54 2014-06-09 04:47:00 | 4065.54 | 4065.92 | 4065.29 | 4065.30 | 2.97 | 12058.93 | 4065.72 2014-06-09 04:48:00 | 4065.30 | 4066.00 | 4064.62 | 4064.67 | 7.09 | 28817.60 | 4065.69 2014-06-09 04:49:00 | 4064.67 | 4065.00 | 4064.32 | 4064.34 | 12.09 | 49142.47 | 4064.72 2014-06-09 04:50:00 | 4064.34 | 4064.34 | 4064.07 | 4064.31 | 15.49 | 62972.48 | 4064.31 2014-06-09 04:51:00 | 4064.04 | 4064.04 | 4064.04 | 4064.04 | 1.30 | 5283.25 | 4064.04 2014-06-09 04:52:00 | 4064.00 | 4064.00 | 4063.21 | 4064.00 | 4.84 | 19685.73 | 4063.94 2014-06-09 04:53:00 | 4063.94 | 4065.94 | 4063.92 | 4064.46 | 17.00 | 69087.48 | 4064.69 2014-06-09 04:54:00 | 4064.50 | 4065.16 | 4063.31 | 4064.63 | 15.26 | 62017.06 | 4064.29 2014-06-09 04:55:00 | 4063.56 | 4064.32 | 4063.50 | 4063.94 | 4.46 | 18128.00 | 4063.66 2014-06-09 04:56:00 | 4063.94 | 4063.94 | 4063.52 | 4063.52 | 0.48 | 1942.51 | 4063.82 2014-06-09 04:57:00 | 4063.52 | 4063.52 | 4063.50 | 4063.52 | 0.99 | 4039.13 | 4063.51 2014-06-09 04:58:00 | 4063.94 | 4066.00 | 4063.94 | 4066.00 | 19.18 | 77959.73 | 4064.85 2014-06-09 04:59:00 | 4066.01 | 4067.23 | 4066.01 | 4066.97 | 16.05 | 65259.14 | 4066.50 2014-06-09 05:00:00 | 4066.97 | 4068.37 | 4066.54 | 4068.37 | 20.65 | 83971.71 | 4067.41 2014-06-09 05:01:00 | 4068.77 | 4068.96 | 4068.35 | 4068.88 | 17.37 | 70666.62 | 4068.78 2014-06-09 05:02:00 | 4068.90 | 4068.92 | 4068.88 | 4068.92 | 8.99 | 36563.20 | 4068.91 2014-06-09 05:03:00 | 4068.91 | 4068.93 | 4067.20 | 4068.75 | 17.50 | 71210.85 | 4068.49 2014-06-09 05:04:00 | 4067.65 | 4068.43 | 4067.65 | 4068.38 | 1.69 | 6870.47 | 4067.77 2014-06-09 05:05:00 | 4067.14 | 4067.98 | 4066.93 | 4067.98 | 4.37 | 17790.04 | 4067.23 2014-06-09 05:06:00 | 4067.98 | 4067.98 | 4066.81 | 4066.98 | 21.01 | 85468.97 | 4067.24 2014-06-09 05:07:00 | 4066.43 | 4066.43 | 4065.00 | 4065.94 | 9.74 | 39616.59 | 4065.32 2014-06-09 05:08:00 | 4065.01 | 4066.00 | 4065.00 | 4066.00 | 2.16 | 8789.99 | 4065.68 2014-06-09 05:09:00 | 4066.00 | 4067.01 | 4066.00 | 4067.01 | 12.91 | 52493.20 | 4066.72 2014-06-09 05:10:00 | 4065.76 | 4066.98 | 4065.75 | 4066.52 | 6.37 | 25908.97 | 4066.07 2014-06-09 05:11:00 | . | . | . | . | . | . | . 2014-06-09 05:12:00 | 4066.19 | 4066.37 | 4066.00 | 4066.36 | 0.27 | 1097.86 | 4066.15 2014-06-09 05:13:00 | 4066.36 | 4066.70 | 4065.14 | 4066.34 | 37.44 | 152238.40 | 4065.98 2014-06-09 05:14:00 | 4066.73 | 4066.76 | 4065.24 | 4066.30 | 10.04 | 40817.77 | 4065.92 2014-06-09 05:15:00 | 4065.25 | 4066.17 | 4065.25 | 4065.66 | 9.42 | 38302.91 | 4065.70 2014-06-09 05:16:00 | 4065.66 | 4066.22 | 4065.14 | 4065.14 | 5.42 | 22043.14 | 4065.50 2014-06-09 05:17:00 | 4065.17 | 4065.50 | 4064.90 | 4064.96 | 5.74 | 23329.50 | 4065.08 2014-06-09 05:18:00 | 4064.90 | 4064.90 | 4064.01 | 4064.10 | 2.03 | 8242.71 | 4064.45 2014-06-09 05:19:00 | 4062.78 | 4065.02 | 4060.00 | 4061.05 | 92.75 | 376625.72 | 4060.79 2014-06-09 05:20:00 | 4062.34 | 4062.50 | 4060.50 | 4060.50 | 32.62 | 132497.48 | 4061.72 2014-06-09 05:21:00 | 4060.55 | 4061.09 | 4058.00 | 4060.06 | 72.27 | 293391.52 | 4059.83 2014-06-09 05:22:00 | 4060.06 | 4060.09 | 4058.00 | 4059.70 | 23.08 | 93671.22 | 4059.25 2014-06-09 05:23:00 | 4059.70 | 4059.70 | 4058.76 | 4059.22 | 12.85 | 52177.09 | 4059.21 2014-06-09 05:24:00 | 4059.34 | 4059.88 | 4059.34 | 4059.88 | 12.62 | 51227.20 | 4059.53 2014-06-09 05:25:00 | 4059.88 | 4061.87 | 4059.88 | 4061.84 | 5.38 | 21841.30 | 4060.48 2014-06-09 05:26:00 | 4060.86 | 4062.00 | 4060.85 | 4061.93 | 29.07 | 118075.38 | 4061.48 2014-06-09 05:27:00 | 4061.98 | 4062.16 | 4061.20 | 4062.16 | 23.50 | 95441.96 | 4061.71 2014-06-09 05:28:00 | 4062.33 | 4064.13 | 4061.22 | 4061.89 | 21.91 | 89018.70 | 4062.74 2014-06-09 05:29:00 | 4060.92 | 4061.31 | 4060.45 | 4060.45 | 12.78 | 51881.67 | 4060.87 2014-06-09 05:30:00 | 4060.02 | 4060.02 | 4057.67 | 4057.67 | 28.39 | 115221.95 | 4058.40 2014-06-09 05:31:00 | 4056.79 | 4057.85 | 4051.00 | 4054.91 | 108.62 | 440425.04 | 4054.84 2014-06-09 05:32:00 | 4054.91 | 4055.70 | 4051.03 | 4052.95 | 69.63 | 282188.09 | 4052.91 2014-06-09 05:33:00 | 4052.54 | 4052.56 | 4051.03 | 4052.25 | 23.32 | 94475.79 | 4051.80 2014-06-09 05:34:00 | 4054.67 | 4062.17 | 4051.00 | 4051.00 | 98.17 | 398043.30 | 4054.67 2014-06-09 05:35:00 | 4051.00 | 4060.17 | 4051.00 | 4054.35 | 48.32 | 195975.06 | 4055.69 2014-06-09 05:36:00 | 4053.34 | 4054.18 | 4045.33 | 4050.00 | 310.54 | 1257663.22 | 4049.94 2014-06-09 05:37:00 | 4050.00 | 4050.00 | 4045.00 | 4046.14 | 79.86 | 323281.99 | 4048.26 2014-06-09 05:38:00 | 4045.02 | 4046.09 | 4032.16 | 4044.04 | 164.77 | 665775.49 | 4040.56 2014-06-09 05:39:00 | 4044.04 | 4045.80 | 4041.21 | 4043.50 | 58.13 | 235058.94 | 4043.47 2014-06-09 05:40:00 | 4043.50 | 4043.50 | 4040.00 | 4040.76 | 39.87 | 161118.77 | 4040.70 2014-06-09 05:41:00 | 4040.74 | 4046.03 | 4040.65 | 4045.79 | 32.58 | 131701.09 | 4043.01 2014-06-09 05:42:00 | 4045.74 | 4045.77 | 4036.20 | 4036.35 | 90.94 | 367492.04 | 4040.86 2014-06-09 05:43:00 | 4036.35 | 4036.35 | 4028.23 | 4029.29 | 152.54 | 615081.78 | 4032.37 2014-06-09 05:44:00 | 4029.00 | 4030.02 | 4022.24 | 4022.55 | 214.61 | 864123.11 | 4026.54 2014-06-09 05:45:00 | 4023.87 | 4023.99 | 4015.00 | 4015.00 | 267.09 | 1072753.63 | 4016.51 2014-06-09 05:46:00 | 4015.02 | 4019.97 | 4011.00 | 4017.06 | 193.99 | 778696.51 | 4014.21 2014-06-09 05:47:00 | 4017.11 | 4027.00 | 4016.00 | 4024.90 | 151.91 | 610886.39 | 4021.26 2014-06-09 05:48:00 | 4024.90 | 4035.00 | 4021.99 | 4027.65 | 201.00 | 809703.46 | 4028.46 2014-06-09 05:49:00 | 4027.65 | 4030.97 | 4023.50 | 4025.00 | 108.37 | 436209.73 | 4025.30 2014-06-09 05:50:00 | 4025.00 | 4028.30 | 4025.00 | 4028.18 | 100.19 | 403453.74 | 4027.05 2014-06-09 05:51:00 | 4028.18 | 4028.22 | 4024.92 | 4026.02 | 136.58 | 550022.54 | 4027.14 2014-06-09 05:52:00 | 4026.04 | 4031.61 | 4026.04 | 4031.06 | 124.25 | 500664.45 | 4029.59 2014-06-09 05:53:00 | 4031.06 | 4040.03 | 4031.00 | 4036.58 | 150.82 | 608449.01 | 4034.33 2014-06-09 05:54:00 | 4037.97 | 4041.92 | 4035.00 | 4035.03 | 126.05 | 509082.75 | 4038.83 2014-06-09 05:55:00 | 4035.18 | 4040.15 | 4035.00 | 4039.97 | 77.40 | 312442.89 | 4036.99 2014-06-09 05:56:00 | 4038.18 | 4039.90 | 4036.26 | 4038.01 | 85.93 | 346995.03 | 4038.35 2014-06-09 05:57:00 | 4038.02 | 4038.60 | 4032.96 | 4034.00 | 105.62 | 426294.30 | 4035.96 2014-06-09 05:58:00 | 4033.14 | 4035.02 | 4030.14 | 4030.14 | 90.85 | 366383.06 | 4032.79 2014-06-09 05:59:00 | 4030.14 | 4032.00 | 4029.96 | 4029.96 | 97.71 | 393824.39 | 4030.38 2014-06-09 06:00:00 | 4029.96 | 4030.96 | 4026.10 | 4026.94 | 47.15 | 189969.67 | 4029.05 2014-06-09 06:01:00 | 4026.94 | 4028.11 | 4024.98 | 4028.08 | 83.14 | 334737.23 | 4026.09 2014-06-09 06:02:00 | 4028.82 | 4035.00 | 4028.08 | 4034.90 | 97.30 | 392328.33 | 4032.36 2014-06-09 06:03:00 | 4034.90 | 4034.96 | 4031.61 | 4031.61 | 84.07 | 339123.45 | 4033.82 2014-06-09 06:04:00 | 4031.23 | 4033.01 | 4027.86 | 4032.06 | 89.83 | 362127.36 | 4031.25 2014-06-09 06:05:00 | 4032.06 | 4032.97 | 4030.03 | 4030.98 | 53.72 | 216592.76 | 4031.58 2014-06-09 06:06:00 | 4031.03 | 4033.93 | 4030.00 | 4032.02 | 87.59 | 353182.34 | 4032.27 2014-06-09 06:07:00 | 4032.02 | 4035.00 | 4032.00 | 4034.12 | 73.50 | 296452.04 | 4033.31 2014-06-09 06:08:00 | 4034.17 | 4037.83 | 4033.50 | 4037.83 | 74.54 | 300810.47 | 4035.56 2014-06-09 06:09:00 | 4037.36 | 4040.14 | 4037.36 | 4039.00 | 127.57 | 515346.73 | 4039.62 2014-06-09 06:10:00 | 4039.87 | 4049.92 | 4039.02 | 4046.04 | 128.79 | 520831.10 | 4044.00 2014-06-09 06:11:00 | 4046.04 | 4050.00 | 4045.00 | 4045.00 | 124.46 | 503646.70 | 4046.82 2014-06-09 06:12:00 | 4045.33 | 4048.00 | 4043.18 | 4044.87 | 88.84 | 359357.90 | 4045.18 2014-06-09 06:13:00 | 4044.34 | 4046.97 | 4044.34 | 4045.13 | 110.52 | 447122.94 | 4045.74 2014-06-09 06:14:00 | 4045.16 | 4046.67 | 4044.18 | 4044.18 | 58.66 | 237302.29 | 4045.45 2014-06-09 06:15:00 | 4044.94 | 4044.94 | 4042.37 | 4044.29 | 39.35 | 159150.80 | 4044.18 2014-06-09 06:16:00 | 4042.99 | 4049.04 | 4042.03 | 4048.00 | 65.27 | 264068.69 | 4045.79 2014-06-09 06:17:00 | 4048.00 | 4049.98 | 4046.00 | 4048.00 | 52.12 | 211027.65 | 4048.65 2014-06-09 06:18:00 | 4047.00 | 4047.98 | 4046.00 | 4046.93 | 41.58 | 168283.45 | 4046.93 2014-06-09 06:19:00 | 4046.00 | 4046.94 | 4045.12 | 4045.78 | 23.51 | 95105.18 | 4045.65 2014-06-09 06:20:00 | 4045.40 | 4048.02 | 4045.40 | 4047.85 | 27.93 | 113043.85 | 4046.82 2014-06-09 06:21:00 | 4048.00 | 4049.75 | 4046.05 | 4047.70 | 58.61 | 237274.94 | 4048.16 2014-06-09 06:22:00 | 4048.84 | 4052.00 | 4048.84 | 4049.97 | 152.57 | 617919.50 | 4050.07 2014-06-09 06:23:00 | 4049.98 | 4050.12 | 4047.03 | 4047.55 | 105.85 | 428620.72 | 4049.44 2014-06-09 06:24:00 | 4047.55 | 4048.79 | 4046.00 | 4046.09 | 54.61 | 221018.79 | 4047.00 2014-06-09 06:25:00 | 4046.15 | 4049.98 | 4046.11 | 4049.37 | 37.66 | 152472.45 | 4048.87 2014-06-09 06:26:00 | 4049.47 | 4050.00 | 4048.36 | 4049.71 | 43.51 | 176199.68 | 4049.45 2014-06-09 06:27:00 | 4049.98 | 4050.96 | 4048.95 | 4049.00 | 50.13 | 203023.77 | 4049.62 2014-06-09 06:28:00 | 4047.62 | 4050.77 | 4047.44 | 4050.12 | 70.42 | 285146.39 | 4049.28 2014-06-09 06:29:00 | 4050.14 | 4050.17 | 4048.50 | 4049.50 | 26.16 | 105925.39 | 4049.45 2014-06-09 06:30:00 | 4049.47 | 4049.48 | 4048.00 | 4048.02 | 23.17 | 93812.60 | 4048.71 2014-06-09 06:31:00 | 4048.10 | 4048.10 | 4047.00 | 4047.66 | 23.93 | 96833.55 | 4047.38 2014-06-09 06:32:00 | 4047.60 | 4047.60 | 4046.00 | 4046.00 | 29.14 | 117920.78 | 4046.28 2014-06-09 06:33:00 | 4046.00 | 4046.42 | 4045.40 | 4045.90 | 21.76 | 88056.39 | 4045.97 2014-06-09 06:34:00 | 4045.90 | 4046.00 | 4045.01 | 4045.94 | 23.73 | 96007.91 | 4045.50 2014-06-09 06:35:00 | 4045.82 | 4048.00 | 4045.74 | 4048.00 | 63.35 | 256328.32 | 4046.54 2014-06-09 06:36:00 | 4048.00 | 4051.00 | 4045.02 | 4050.02 | 75.40 | 305316.37 | 4049.56 2014-06-09 06:37:00 | 4050.02 | 4050.02 | 4046.03 | 4046.03 | 23.45 | 94896.41 | 4047.45 2014-06-09 06:38:00 | 4046.03 | 4046.05 | 4044.00 | 4044.77 | 35.26 | 142609.16 | 4045.08 2014-06-09 06:39:00 | 4044.77 | 4047.02 | 4044.77 | 4046.90 | 58.75 | 237687.29 | 4045.81 2014-06-09 06:40:00 | 4046.88 | 4048.00 | 4044.36 | 4045.57 | 34.45 | 139376.43 | 4046.11 2014-06-09 06:41:00 | 4045.53 | 4045.84 | 4043.95 | 4043.95 | 41.01 | 165868.49 | 4044.49 2014-06-09 06:42:00 | 4043.95 | 4044.00 | 4038.00 | 4039.74 | 117.70 | 475563.21 | 4040.64 2014-06-09 06:43:00 | 4039.55 | 4042.62 | 4038.06 | 4039.80 | 56.75 | 229310.61 | 4040.86 2014-06-09 06:44:00 | 4040.76 | 4043.21 | 4040.00 | 4041.69 | 21.21 | 85689.77 | 4041.02 2014-06-09 06:45:00 | 4041.71 | 4045.71 | 4041.16 | 4042.47 | 80.26 | 324500.98 | 4042.92 2014-06-09 06:46:00 | 4041.00 | 4042.37 | 4040.14 | 4040.14 | 26.73 | 108031.94 | 4041.30 2014-06-09 06:47:00 | 4040.14 | 4041.97 | 4040.04 | 4041.97 | 31.67 | 127950.44 | 4040.50 2014-06-09 06:48:00 | 4041.86 | 4042.00 | 4040.00 | 4041.94 | 55.58 | 224561.21 | 4040.47 2014-06-09 06:49:00 | 4040.15 | 4040.17 | 4038.10 | 4040.00 | 94.68 | 382416.71 | 4039.26 2014-06-09 06:50:00 | 4040.02 | 4041.06 | 4038.02 | 4040.08 | 57.29 | 231471.70 | 4040.21 2014-06-09 06:51:00 | 4040.41 | 4040.76 | 4039.97 | 4040.71 | 21.50 | 86877.71 | 4040.26 2014-06-09 06:52:00 | 4040.71 | 4041.68 | 4040.12 | 4041.68 | 18.36 | 74172.35 | 4040.77 2014-06-09 06:53:00 | 4041.18 | 4041.66 | 4040.00 | 4040.66 | 13.97 | 56447.57 | 4040.63 2014-06-09 06:54:00 | 4040.65 | 4042.04 | 4040.52 | 4042.03 | 29.39 | 118758.77 | 4041.34 2014-06-09 06:55:00 | 4042.04 | 4048.00 | 4042.00 | 4043.88 | 62.97 | 254653.39 | 4044.17 2014-06-09 06:56:00 | 4044.87 | 4049.04 | 4043.84 | 4045.00 | 133.25 | 539207.78 | 4046.47 2014-06-09 06:57:00 | 4044.80 | 4045.04 | 4044.02 | 4044.98 | 29.48 | 119235.18 | 4044.89 2014-06-09 06:58:00 | 4044.98 | 4047.83 | 4044.02 | 4045.11 | 28.43 | 115011.34 | 4044.85 2014-06-09 06:59:00 | 4045.82 | 4050.00 | 4045.04 | 4046.88 | 99.07 | 401055.93 | 4048.04 2014-06-09 07:00:00 | 4045.74 | 4049.60 | 4045.72 | 4048.15 | 56.98 | 230594.81 | 4046.94 2014-06-09 07:01:00 | 4048.22 | 4049.30 | 4046.98 | 4046.98 | 32.59 | 131930.86 | 4048.20 2014-06-09 07:02:00 | 4046.02 | 4046.02 | 4044.98 | 4045.00 | 42.96 | 173766.69 | 4045.32 2014-06-09 07:03:00 | 4045.00 | 4046.00 | 4044.04 | 4046.00 | 16.72 | 67642.65 | 4045.61 2014-06-09 07:04:00 | 4047.16 | 4047.47 | 4045.80 | 4045.82 | 44.22 | 178943.42 | 4046.57 2014-06-09 07:05:00 | 4045.85 | 4046.38 | 4044.30 | 4044.30 | 28.77 | 116370.33 | 4045.55 2014-06-09 07:06:00 | 4044.45 | 4045.49 | 4041.18 | 4042.60 | 66.99 | 270939.78 | 4044.30 2014-06-09 07:07:00 | 4042.54 | 4044.92 | 4042.46 | 4044.19 | 24.88 | 100603.84 | 4043.40 2014-06-09 07:08:00 | 4042.92 | 4044.60 | 4042.92 | 4043.17 | 17.55 | 70950.16 | 4043.90 2014-06-09 07:09:00 | 4043.15 | 4044.41 | 4043.00 | 4043.16 | 27.66 | 111843.48 | 4043.51 2014-06-09 07:10:00 | 4043.14 | 4043.14 | 4042.72 | 4042.76 | 15.97 | 64547.10 | 4043.04 2014-06-09 07:11:00 | 4042.76 | 4043.01 | 4041.96 | 4042.02 | 21.95 | 88722.47 | 4042.21 2014-06-09 07:12:00 | 4042.02 | 4042.02 | 4041.00 | 4041.58 | 20.55 | 83051.33 | 4041.23 2014-06-09 07:13:00 | 4041.14 | 4042.47 | 4041.00 | 4041.00 | 40.83 | 165000.28 | 4041.65 2014-06-09 07:14:00 | 4041.03 | 4041.92 | 4040.71 | 4040.72 | 20.21 | 81659.39 | 4041.34 2014-06-09 07:15:00 | 4040.20 | 4041.44 | 4040.01 | 4040.64 | 21.53 | 87005.32 | 4040.74 2014-06-09 07:16:00 | 4040.64 | 4042.00 | 4040.63 | 4040.98 | 57.88 | 233914.41 | 4041.37 2014-06-09 07:17:00 | 4041.00 | 4042.00 | 4041.00 | 4041.15 | 18.51 | 74824.09 | 4041.49 2014-06-09 07:18:00 | 4041.21 | 4041.84 | 4041.15 | 4041.18 | 7.27 | 29384.03 | 4041.26 2014-06-09 07:19:00 | 4041.17 | 4041.34 | 4040.64 | 4040.64 | 13.91 | 56201.73 | 4040.96 2014-06-09 07:20:00 | 4040.58 | 4041.20 | 4040.08 | 4040.10 | 19.24 | 77718.52 | 4040.47 2014-06-09 07:21:00 | 4040.12 | 4040.12 | 4039.00 | 4039.02 | 20.69 | 83563.22 | 4039.80 2014-06-09 07:22:00 | 4039.00 | 4039.00 | 4036.03 | 4036.56 | 33.19 | 134020.10 | 4037.72 2014-06-09 07:23:00 | 4036.05 | 4036.05 | 4030.00 | 4031.26 | 116.27 | 468751.90 | 4031.72 2014-06-09 07:24:00 | 4031.00 | 4032.00 | 4028.11 | 4028.11 | 127.76 | 514910.86 | 4030.30 2014-06-09 07:25:00 | 4028.90 | 4032.00 | 4023.31 | 4032.00 | 135.34 | 545027.99 | 4026.98 2014-06-09 07:26:00 | 4032.02 | 4035.02 | 4030.00 | 4031.34 | 135.40 | 545803.73 | 4031.05 2014-06-09 07:27:00 | 4031.32 | 4037.42 | 4030.98 | 4035.47 | 127.04 | 512452.59 | 4033.92 2014-06-09 07:28:00 | 4035.83 | 4037.28 | 4032.04 | 4032.06 | 43.22 | 174389.04 | 4034.64 2014-06-09 07:29:00 | 4032.06 | 4032.12 | 4026.03 | 4026.05 | 49.60 | 199795.46 | 4028.46 2014-06-09 07:30:00 | 4026.05 | 4031.30 | 4025.00 | 4030.00 | 114.60 | 461537.72 | 4027.31 2014-06-09 07:31:00 | 4029.78 | 4031.27 | 4029.77 | 4031.27 | 91.51 | 368785.69 | 4030.22 2014-06-09 07:32:00 | 4031.27 | 4031.30 | 4030.01 | 4031.00 | 27.63 | 111383.62 | 4030.82 2014-06-09 07:33:00 | 4030.92 | 4031.29 | 4030.11 | 4030.11 | 36.19 | 145883.81 | 4030.61 2014-06-09 07:34:00 | 4030.14 | 4032.96 | 4030.12 | 4032.76 | 50.30 | 202778.39 | 4031.54 2014-06-09 07:35:00 | 4032.78 | 4036.88 | 4032.78 | 4035.24 | 71.53 | 288545.76 | 4033.97 2014-06-09 07:36:00 | 4036.17 | 4036.74 | 4033.98 | 4034.02 | 62.77 | 253272.53 | 4034.99 2014-06-09 07:37:00 | 4034.00 | 4034.96 | 4033.12 | 4033.36 | 91.59 | 369447.52 | 4033.93 2014-06-09 07:38:00 | 4033.19 | 4033.35 | 4031.88 | 4031.89 | 23.31 | 93984.27 | 4032.45 2014-06-09 07:39:00 | 4031.00 | 4035.03 | 4030.95 | 4034.48 | 76.06 | 306799.92 | 4033.66 2014-06-09 07:40:00 | 4033.78 | 4034.43 | 4033.54 | 4033.66 | 17.65 | 71193.16 | 4033.84 2014-06-09 07:41:00 | 4033.66 | 4035.03 | 4033.65 | 4035.03 | 14.14 | 57055.29 | 4034.17 2014-06-09 07:42:00 | 4035.00 | 4035.00 | 4033.65 | 4034.01 | 14.30 | 57681.12 | 4034.49 2014-06-09 07:43:00 | 4034.03 | 4037.76 | 4034.01 | 4034.41 | 23.57 | 95113.21 | 4035.52 2014-06-09 07:44:00 | 4034.19 | 4036.85 | 4033.65 | 4033.76 | 31.00 | 125067.64 | 4035.09 2014-06-09 07:45:00 | 4033.73 | 4033.73 | 4031.00 | 4031.97 | 25.63 | 103368.63 | 4032.80 2014-06-09 07:46:00 | 4031.97 | 4032.04 | 4030.00 | 4031.09 | 8.42 | 33954.28 | 4030.66 2014-06-09 07:47:00 | 4030.77 | 4032.03 | 4029.00 | 4030.81 | 50.16 | 202176.04 | 4030.54 2014-06-09 07:48:00 | 4030.81 | 4031.57 | 4029.82 | 4030.16 | 56.17 | 226382.55 | 4030.67 2014-06-09 07:49:00 | 4030.21 | 4030.50 | 4027.20 | 4027.20 | 25.16 | 101384.79 | 4028.96 2014-06-09 07:50:00 | 4027.20 | 4027.88 | 4023.31 | 4023.31 | 87.63 | 352815.58 | 4026.06 2014-06-09 07:51:00 | 4023.97 | 4023.97 | 4023.00 | 4023.36 | 44.41 | 178675.99 | 4023.42 2014-06-09 07:52:00 | 4023.36 | 4028.00 | 4023.00 | 4027.74 | 37.99 | 152924.84 | 4025.40 2014-06-09 07:53:00 | 4027.97 | 4030.21 | 4027.97 | 4029.93 | 31.91 | 128568.70 | 4029.23 2014-06-09 07:54:00 | 4029.95 | 4030.00 | 4025.32 | 4025.32 | 37.95 | 152882.02 | 4028.30 2014-06-09 07:55:00 | 4025.26 | 4027.00 | 4024.01 | 4026.92 | 33.55 | 135045.14 | 4025.43 2014-06-09 07:56:00 | 4027.59 | 4029.88 | 4026.16 | 4029.70 | 37.65 | 151688.53 | 4028.80 2014-06-09 07:57:00 | 4029.82 | 4030.95 | 4029.70 | 4030.25 | 38.51 | 155210.52 | 4030.19 2014-06-09 07:58:00 | 4031.63 | 4031.63 | 4028.16 | 4028.26 | 50.06 | 201708.58 | 4029.42 2014-06-09 07:59:00 | 4028.48 | 4029.95 | 4027.69 | 4028.84 | 63.47 | 255745.07 | 4029.13 2014-06-09 08:00:00 | 4028.87 | 4029.95 | 4028.15 | 4029.43 | 20.34 | 81944.38 | 4029.52 2014-06-09 08:01:00 | 4029.43 | 4029.86 | 4027.00 | 4027.00 | 121.72 | 490308.54 | 4028.17 2014-06-09 08:02:00 | 4026.97 | 4027.66 | 4022.00 | 4022.00 | 115.80 | 466160.65 | 4025.57 2014-06-09 08:03:00 | 4026.00 | 4026.90 | 4022.00 | 4024.02 | 142.01 | 571434.22 | 4023.82 2014-06-09 08:04:00 | 4024.02 | 4024.72 | 4022.50 | 4022.50 | 65.85 | 264963.83 | 4023.50 2014-06-09 08:05:00 | 4022.48 | 4023.29 | 4021.96 | 4022.98 | 113.29 | 455738.68 | 4022.62 2014-06-09 08:06:00 | 4022.98 | 4022.98 | 4017.00 | 4017.06 | 165.68 | 666060.80 | 4020.26 2014-06-09 08:07:00 | 4017.09 | 4019.78 | 4015.10 | 4015.79 | 65.06 | 261333.29 | 4016.62 2014-06-09 08:08:00 | 4015.10 | 4018.07 | 4013.00 | 4018.04 | 88.40 | 354982.94 | 4015.46 2014-06-09 08:09:00 | 4018.04 | 4022.44 | 4016.04 | 4017.97 | 115.24 | 463342.78 | 4020.64 2014-06-09 08:10:00 | 4017.97 | 4021.00 | 4016.10 | 4020.06 | 64.46 | 259105.25 | 4019.44 2014-06-09 08:11:00 | 4020.98 | 4021.00 | 4018.24 | 4019.95 | 58.02 | 233279.03 | 4020.39 2014-06-09 08:12:00 | 4018.37 | 4019.98 | 4015.96 | 4015.96 | 93.18 | 374332.18 | 4017.52 2014-06-09 08:13:00 | 4015.98 | 4015.98 | 4010.02 | 4011.96 | 146.16 | 586485.83 | 4012.57 2014-06-09 08:14:00 | 4012.31 | 4018.07 | 4011.95 | 4014.88 | 86.03 | 345493.64 | 4015.78 2014-06-09 08:15:00 | 4015.04 | 4015.04 | 4011.03 | 4013.04 | 72.77 | 292043.71 | 4013.08 2014-06-09 08:16:00 | 4013.06 | 4020.00 | 4013.06 | 4016.00 | 82.03 | 329394.10 | 4015.63 2014-06-09 08:17:00 | 4016.03 | 4020.00 | 4016.03 | 4018.12 | 41.50 | 166769.19 | 4018.44 2014-06-09 08:18:00 | 4018.12 | 4018.90 | 4011.19 | 4011.48 | 61.33 | 246260.74 | 4015.27 2014-06-09 08:19:00 | 4011.53 | 4019.98 | 4011.53 | 4018.00 | 90.36 | 362775.07 | 4014.73 2014-06-09 08:20:00 | 4015.61 | 4019.98 | 4015.44 | 4018.02 | 108.32 | 435133.26 | 4017.11 2014-06-09 08:21:00 | 4018.16 | 4018.16 | 4015.14 | 4018.07 | 51.96 | 208707.26 | 4016.85 2014-06-09 08:22:00 | 4018.09 | 4018.16 | 4016.14 | 4016.71 | 37.72 | 151526.75 | 4017.57 2014-06-09 08:23:00 | 4016.67 | 4022.50 | 4016.67 | 4022.50 | 83.87 | 337147.65 | 4019.69 2014-06-09 08:24:00 | 4022.50 | 4024.80 | 4020.36 | 4024.73 | 67.72 | 272414.00 | 4022.47 2014-06-09 08:25:00 | 4023.58 | 4028.00 | 4022.00 | 4024.97 | 100.95 | 406285.98 | 4024.75 2014-06-09 08:26:00 | 4024.97 | 4026.15 | 4023.02 | 4026.00 | 84.39 | 339678.03 | 4025.10 2014-06-09 08:27:00 | 4025.55 | 4025.55 | 4021.05 | 4021.81 | 27.89 | 112188.48 | 4023.11 2014-06-09 08:28:00 | 4022.28 | 4023.59 | 4020.96 | 4022.38 | 124.23 | 499648.98 | 4022.00 2014-06-09 08:29:00 | 4023.02 | 4024.97 | 4020.54 | 4022.97 | 46.51 | 187099.69 | 4022.44 2014-06-09 08:30:00 | 4022.84 | 4026.95 | 4022.84 | 4025.29 | 111.48 | 448668.06 | 4024.65 2014-06-09 08:31:00 | 4025.20 | 4031.24 | 4025.19 | 4030.62 | 126.22 | 508533.29 | 4028.85 2014-06-09 08:32:00 | 4030.62 | 4035.00 | 4025.34 | 4027.04 | 117.32 | 472692.51 | 4029.22 2014-06-09 08:33:00 | 4027.06 | 4030.02 | 4027.02 | 4027.77 | 124.38 | 501085.02 | 4028.76 2014-06-09 08:34:00 | 4028.11 | 4030.00 | 4027.79 | 4029.92 | 110.58 | 445507.14 | 4028.86 2014-06-09 08:35:00 | 4029.92 | 4034.90 | 4028.42 | 4030.55 | 62.06 | 250170.94 | 4030.92 2014-06-09 08:36:00 | 4030.60 | 4032.82 | 4026.00 | 4026.96 | 59.36 | 239187.57 | 4029.17 2014-06-09 08:37:00 | 4026.03 | 4026.38 | 4025.00 | 4026.00 | 28.14 | 113286.43 | 4025.67 2014-06-09 08:38:00 | 4026.00 | 4026.00 | 4022.57 | 4022.57 | 36.00 | 144866.60 | 4024.41 2014-06-09 08:39:00 | 4022.55 | 4025.37 | 4020.00 | 4024.40 | 89.41 | 359657.84 | 4022.43 2014-06-09 08:40:00 | 4024.40 | 4030.59 | 4023.02 | 4029.02 | 113.17 | 455801.96 | 4027.44 2014-06-09 08:41:00 | 4029.02 | 4031.04 | 4027.01 | 4028.02 | 42.33 | 170599.65 | 4029.85 2014-06-09 08:42:00 | 4028.02 | 4029.56 | 4027.03 | 4028.87 | 110.86 | 446544.25 | 4027.97 2014-06-09 08:43:00 | 4029.90 | 4030.96 | 4029.03 | 4030.03 | 24.14 | 97296.40 | 4029.84 2014-06-09 08:44:00 | 4029.44 | 4029.93 | 4027.12 | 4027.18 | 31.67 | 127580.75 | 4028.82 2014-06-09 08:45:00 | 4027.74 | 4029.06 | 4027.43 | 4028.74 | 38.88 | 156599.28 | 4028.28 2014-06-09 08:46:00 | 4027.14 | 4028.32 | 4027.10 | 4027.10 | 29.23 | 117721.02 | 4027.54 2014-06-09 08:47:00 | 4027.12 | 4028.00 | 4025.67 | 4027.00 | 20.45 | 82356.70 | 4027.03 2014-06-09 08:48:00 | 4027.02 | 4027.19 | 4023.00 | 4026.63 | 12.21 | 49156.58 | 4026.26 2014-06-09 08:49:00 | 4026.32 | 4028.87 | 4025.29 | 4027.15 | 46.53 | 187360.20 | 4026.65 2014-06-09 08:50:00 | 4027.15 | 4028.02 | 4027.15 | 4028.00 | 33.73 | 135861.74 | 4027.92 2014-06-09 08:51:00 | 4028.14 | 4028.21 | 4028.00 | 4028.06 | 12.27 | 49432.22 | 4028.05 2014-06-09 08:52:00 | 4028.06 | 4029.76 | 4028.00 | 4029.42 | 48.26 | 194438.97 | 4028.74 2014-06-09 08:53:00 | 4029.42 | 4029.97 | 4028.35 | 4029.02 | 20.99 | 84575.62 | 4029.33 2014-06-09 08:54:00 | 4029.85 | 4040.00 | 4029.83 | 4034.80 | 180.16 | 726865.13 | 4034.64 2014-06-09 08:55:00 | 4035.00 | 4046.34 | 4035.00 | 4044.46 | 250.29 | 1011620.14 | 4041.84 2014-06-09 08:56:00 | 4042.86 | 4044.57 | 4036.45 | 4036.53 | 95.06 | 384096.20 | 4040.74 2014-06-09 08:57:00 | 4037.93 | 4042.05 | 4036.00 | 4040.95 | 70.31 | 283965.91 | 4038.77 2014-06-09 08:58:00 | 4040.95 | 4041.15 | 4038.52 | 4040.11 | 49.08 | 198309.61 | 4040.70 2014-06-09 08:59:00 | 4040.11 | 4040.90 | 4037.84 | 4037.84 | 56.55 | 228393.99 | 4038.94 2014-06-09 09:00:00 | 4037.86 | 4037.86 | 4037.00 | 4037.86 | 34.20 | 138093.41 | 4037.82 2014-06-09 09:01:00 | 4037.01 | 4039.87 | 4037.01 | 4039.87 | 47.12 | 190264.88 | 4038.22 2014-06-09 09:02:00 | 4039.87 | 4044.03 | 4039.76 | 4042.97 | 53.53 | 216317.55 | 4041.05 2014-06-09 09:03:00 | 4043.00 | 4043.71 | 4040.00 | 4041.93 | 19.27 | 77891.58 | 4042.54 2014-06-09 09:04:00 | 4041.90 | 4041.90 | 4039.33 | 4040.84 | 23.70 | 95779.85 | 4041.51 2014-06-09 09:05:00 | 4040.84 | 4040.84 | 4038.62 | 4038.62 | 21.93 | 88595.03 | 4039.90 2014-06-09 09:06:00 | 4038.20 | 4039.02 | 4037.00 | 4037.07 | 20.39 | 82326.11 | 4037.97 2014-06-09 09:07:00 | 4038.42 | 4039.92 | 4032.94 | 4035.63 | 62.66 | 252894.92 | 4036.05 2014-06-09 09:08:00 | 4036.52 | 4039.50 | 4035.69 | 4037.29 | 13.99 | 56469.38 | 4036.99 2014-06-09 09:09:00 | 4038.16 | 4040.00 | 4037.19 | 4037.49 | 29.89 | 120742.37 | 4039.02 2014-06-09 09:10:00 | 4037.99 | 4040.50 | 4037.90 | 4040.50 | 10.31 | 41633.69 | 4038.19 2014-06-09 09:11:00 | 4039.07 | 4040.68 | 4039.07 | 4040.00 | 17.73 | 71625.81 | 4039.81 2014-06-09 09:12:00 | 4040.00 | 4040.00 | 4037.70 | 4037.70 | 38.01 | 153538.44 | 4039.21 2014-06-09 09:13:00 | 4039.63 | 4039.64 | 4036.03 | 4036.03 | 9.81 | 39600.63 | 4038.00 2014-06-09 09:14:00 | 4036.03 | 4036.03 | 4033.02 | 4035.84 | 107.02 | 431726.81 | 4034.08 2014-06-09 09:15:00 | 4035.57 | 4035.57 | 4033.50 | 4034.54 | 4.53 | 18259.14 | 4034.28 2014-06-09 09:16:00 | 4034.53 | 4035.97 | 4033.72 | 4034.46 | 23.23 | 93746.97 | 4034.90 2014-06-09 09:17:00 | 4034.46 | 4034.46 | 4033.00 | 4033.98 | 67.39 | 271848.96 | 4033.79 2014-06-09 09:18:00 | 4033.98 | 4035.72 | 4033.98 | 4034.36 | 22.70 | 91598.69 | 4034.65 2014-06-09 09:19:00 | 4035.08 | 4035.08 | 4033.80 | 4033.80 | 10.17 | 41031.90 | 4035.00 2014-06-09 09:20:00 | 4035.04 | 4035.45 | 4035.00 | 4035.11 | 17.07 | 68887.16 | 4035.10 2014-06-09 09:21:00 | 4035.12 | 4037.37 | 4035.10 | 4036.05 | 22.92 | 92501.15 | 4036.35 2014-06-09 09:22:00 | 4036.21 | 4038.00 | 4036.05 | 4037.03 | 19.57 | 78999.00 | 4036.74 2014-06-09 09:23:00 | 4037.91 | 4038.99 | 4037.91 | 4038.47 | 12.23 | 49380.75 | 4038.66 2014-06-09 09:24:00 | 4038.49 | 4038.76 | 4036.00 | 4036.91 | 46.23 | 186649.32 | 4037.84 2014-06-09 09:25:00 | 4035.84 | 4038.55 | 4035.84 | 4038.30 | 31.27 | 126250.15 | 4037.03 2014-06-09 09:26:00 | 4036.97 | 4037.94 | 4035.00 | 4035.02 | 50.75 | 204821.88 | 4035.66 2014-06-09 09:27:00 | 4035.00 | 4035.02 | 4033.09 | 4033.13 | 22.73 | 91708.49 | 4034.51 2014-06-09 09:28:00 | 4033.13 | 4034.88 | 4032.98 | 4034.27 | 44.23 | 178436.03 | 4034.00 2014-06-09 09:29:00 | 4034.83 | 4034.88 | 4033.73 | 4034.40 | 42.35 | 170883.39 | 4034.65 2014-06-09 09:30:00 | 4034.42 | 4034.67 | 4033.16 | 4033.21 | 30.86 | 124489.98 | 4033.76 2014-06-09 09:31:00 | 4034.21 | 4034.21 | 4032.91 | 4033.04 | 16.63 | 67087.55 | 4033.16 2014-06-09 09:32:00 | 4033.04 | 4033.04 | 4030.02 | 4031.01 | 40.11 | 161720.74 | 4031.93 2014-06-09 09:33:00 | 4032.25 | 4032.25 | 4029.60 | 4029.80 | 17.33 | 69822.35 | 4029.92 2014-06-09 09:34:00 | 4029.88 | 4034.59 | 4029.80 | 4034.53 | 96.82 | 390466.45 | 4033.04 2014-06-09 09:35:00 | 4033.41 | 4034.90 | 4032.99 | 4033.75 | 18.36 | 74045.60 | 4034.08 2014-06-09 09:36:00 | 4033.40 | 4035.04 | 4032.20 | 4035.02 | 102.93 | 415184.43 | 4033.50 2014-06-09 09:37:00 | 4035.04 | 4037.12 | 4035.02 | 4035.75 | 9.48 | 38262.44 | 4036.12 2014-06-09 09:38:00 | 4035.75 | 4038.88 | 4035.75 | 4038.02 | 64.20 | 259204.55 | 4037.64 2014-06-09 09:39:00 | 4038.14 | 4038.64 | 4036.79 | 4037.66 | 61.65 | 248947.62 | 4037.82 2014-06-09 09:40:00 | 4037.39 | 4037.96 | 4036.10 | 4036.10 | 8.79 | 35472.08 | 4037.34 2014-06-09 09:41:00 | 4036.25 | 4036.98 | 4036.00 | 4036.20 | 8.65 | 34930.30 | 4036.32 2014-06-09 09:42:00 | 4035.56 | 4036.88 | 4035.56 | 4036.40 | 14.97 | 60421.57 | 4036.45 2014-06-09 09:43:00 | 4036.43 | 4037.48 | 4036.43 | 4036.92 | 9.17 | 37015.74 | 4037.05 2014-06-09 09:44:00 | 4036.92 | 4037.48 | 4036.92 | 4036.92 | 1.44 | 5821.83 | 4037.33 2014-06-09 09:45:00 | 4037.48 | 4037.50 | 4036.50 | 4037.02 | 19.77 | 79821.56 | 4036.90 2014-06-09 09:46:00 | 4037.02 | 4044.00 | 4037.02 | 4041.03 | 79.87 | 322770.22 | 4041.30 2014-06-09 09:47:00 | 4041.05 | 4044.10 | 4041.05 | 4043.68 | 55.72 | 225294.40 | 4043.48 2014-06-09 09:48:00 | 4043.96 | 4045.00 | 4041.24 | 4042.69 | 62.32 | 252012.46 | 4043.65 2014-06-09 09:49:00 | 4042.81 | 4042.81 | 4041.22 | 4041.22 | 13.14 | 53111.77 | 4041.68 2014-06-09 09:50:00 | 4041.00 | 4041.22 | 4039.92 | 4040.79 | 40.43 | 163363.68 | 4040.26 2014-06-09 09:51:00 | 4040.77 | 4041.46 | 4040.77 | 4041.46 | 14.38 | 58121.15 | 4041.24 2014-06-09 09:52:00 | 4041.46 | 4046.00 | 4041.46 | 4044.17 | 50.00 | 202190.35 | 4043.81 2014-06-09 09:53:00 | 4044.16 | 4046.00 | 4042.12 | 4042.12 | 57.30 | 231745.22 | 4044.21 2014-06-09 09:54:00 | 4042.12 | 4044.00 | 4042.12 | 4042.13 | 23.67 | 95721.76 | 4043.50 2014-06-09 09:55:00 | 4043.84 | 4043.84 | 4041.97 | 4043.00 | 34.13 | 137980.04 | 4042.78 2014-06-09 09:56:00 | 4043.00 | 4046.00 | 4042.06 | 4044.22 | 44.06 | 178165.88 | 4043.62 2014-06-09 09:57:00 | 4044.20 | 4045.98 | 4044.07 | 4045.98 | 35.67 | 144303.81 | 4045.18 2014-06-09 09:58:00 | 4045.98 | 4045.98 | 4042.00 | 4043.48 | 96.28 | 389387.04 | 4044.28 2014-06-09 09:59:00 | 4044.45 | 4044.45 | 4041.88 | 4043.54 | 13.54 | 54759.31 | 4043.96 2014-06-09 10:00:00 | 4043.56 | 4043.87 | 4041.01 | 4042.92 | 16.17 | 65366.09 | 4042.68 2014-06-09 10:01:00 | 4042.85 | 4042.85 | 4038.30 | 4040.00 | 64.40 | 260217.51 | 4040.52 2014-06-09 10:02:00 | 4040.02 | 4041.48 | 4038.54 | 4040.18 | 40.33 | 162955.39 | 4040.15 2014-06-09 10:03:00 | 4041.48 | 4044.05 | 4040.77 | 4043.96 | 44.56 | 180142.67 | 4042.79 2014-06-09 10:04:00 | 4043.91 | 4046.00 | 4041.29 | 4045.72 | 47.09 | 190449.51 | 4044.12 2014-06-09 10:05:00 | 4045.73 | 4049.70 | 4045.73 | 4049.60 | 81.87 | 331287.32 | 4046.55 2014-06-09 10:06:00 | 4049.59 | 4050.59 | 4048.24 | 4049.87 | 120.16 | 486648.02 | 4049.90 2014-06-09 10:07:00 | . | . | . | . | . | . | . 2014-06-09 10:08:00 | . | . | . | . | . | . | . 2014-06-09 10:09:00 | . | . | . | . | . | . | . 2014-06-09 10:10:00 | . | . | . | . | . | . | . 2014-06-09 10:11:00 | . | . | . | . | . | . | . 2014-06-09 10:12:00 | . | . | . | . | . | . | . 2014-06-09 10:13:00 | . | . | . | . | . | . | . 2014-06-09 10:14:00 | . | . | . | . | . | . | . 2014-06-09 10:15:00 | . | . | . | . | . | . | . 2014-06-09 10:16:00 | 4048.38 | 4048.90 | 4047.01 | 4047.84 | 16.61 | 67253.95 | 4048.03 2014-06-09 10:17:00 | 4049.00 | 4049.00 | 4046.50 | 4046.79 | 13.56 | 54888.66 | 4047.54 2014-06-09 10:18:00 | 4046.00 | 4046.00 | 4044.00 | 4044.00 | 13.91 | 56269.11 | 4044.94 2014-06-09 10:19:00 | 4043.51 | 4046.63 | 4041.00 | 4042.00 | 53.37 | 215741.83 | 4042.38 2014-06-09 10:20:00 | 4043.29 | 4043.97 | 4042.00 | 4042.00 | 54.94 | 222112.87 | 4042.83 2014-06-09 10:21:00 | 4043.70 | 4044.00 | 4043.40 | 4044.00 | 1.89 | 7646.14 | 4043.44 2014-06-09 10:22:00 | 4045.00 | 4047.99 | 4043.00 | 4044.45 | 30.91 | 125060.99 | 4046.36 2014-06-09 10:23:00 | 4043.09 | 4044.57 | 4043.00 | 4043.00 | 17.99 | 72730.76 | 4043.07 2014-06-09 10:24:00 | 4043.94 | 4045.16 | 4043.00 | 4045.16 | 66.04 | 267104.49 | 4044.34 2014-06-09 10:25:00 | 4044.84 | 4045.00 | 4043.03 | 4044.04 | 10.56 | 42716.09 | 4043.94 2014-06-09 10:26:00 | 4043.77 | 4044.63 | 4043.05 | 4043.77 | 11.65 | 47107.82 | 4043.94 2014-06-09 10:27:00 | 4043.77 | 4044.97 | 4043.05 | 4043.08 | 46.88 | 189569.43 | 4043.80 2014-06-09 10:28:00 | 4043.93 | 4043.93 | 4043.05 | 4043.05 | 10.79 | 43619.14 | 4043.68 2014-06-09 10:29:00 | 4043.44 | 4046.99 | 4043.05 | 4043.14 | 8.74 | 35334.35 | 4044.22 2014-06-09 10:30:00 | 4043.83 | 4045.50 | 4043.05 | 4044.74 | 10.17 | 41138.46 | 4043.89 2014-06-09 10:31:00 | 4044.06 | 4045.00 | 4040.00 | 4044.97 | 41.96 | 169556.71 | 4041.20 2014-06-09 10:32:00 | 4043.88 | 4045.99 | 4041.14 | 4041.23 | 38.37 | 155174.91 | 4044.59 2014-06-09 10:33:00 | 4043.03 | 4043.34 | 4042.00 | 4043.20 | 23.72 | 95896.05 | 4042.66 2014-06-09 10:34:00 | 4043.97 | 4044.00 | 4042.03 | 4043.00 | 44.75 | 180894.50 | 4042.70 2014-06-09 10:35:00 | 4042.98 | 4043.48 | 4042.98 | 4043.04 | 6.44 | 26053.14 | 4043.01 2014-06-09 10:36:00 | 4043.04 | 4045.00 | 4043.04 | 4043.35 | 40.86 | 165223.42 | 4044.04 2014-06-09 10:37:00 | 4043.40 | 4044.77 | 4043.00 | 4043.93 | 26.79 | 108322.51 | 4043.39 2014-06-09 10:38:00 | 4043.93 | 4043.93 | 4043.00 | 4043.44 | 3.01 | 12161.98 | 4043.21 2014-06-09 10:39:00 | 4043.10 | 4044.70 | 4043.10 | 4043.66 | 16.42 | 66409.60 | 4044.19 2014-06-09 10:40:00 | 4044.00 | 4044.55 | 4043.70 | 4044.48 | 2.60 | 10494.72 | 4044.21 2014-06-09 10:41:00 | 4044.48 | 4044.48 | 4043.84 | 4044.34 | 5.20 | 21017.32 | 4044.13 2014-06-09 10:42:00 | 4044.33 | 4044.33 | 4043.84 | 4043.98 | 1.42 | 5754.87 | 4044.18 2014-06-09 10:43:00 | 4043.98 | 4045.00 | 4043.97 | 4044.55 | 22.48 | 90925.28 | 4044.36 2014-06-09 10:44:00 | 4044.39 | 4045.35 | 4044.00 | 4045.31 | 31.88 | 128911.74 | 4044.29 2014-06-09 10:45:00 | 4044.95 | 4044.95 | 4043.10 | 4044.27 | 21.39 | 86509.51 | 4044.01 2014-06-09 10:46:00 | 4044.27 | 4044.27 | 4043.23 | 4043.44 | 29.74 | 120239.48 | 4043.57 2014-06-09 10:47:00 | 4043.44 | 4043.98 | 4042.12 | 4042.61 | 20.47 | 82745.02 | 4043.05 2014-06-09 10:48:00 | 4042.10 | 4042.58 | 4042.00 | 4042.02 | 19.68 | 79567.87 | 4042.06 2014-06-09 10:49:00 | 4042.02 | 4043.70 | 4042.00 | 4043.70 | 22.38 | 90441.24 | 4042.07 2014-06-09 10:50:00 | 4043.70 | 4043.70 | 4040.30 | 4041.93 | 41.07 | 165985.42 | 4041.92 2014-06-09 10:51:00 | 4041.87 | 4042.18 | 4040.03 | 4041.00 | 40.93 | 165409.21 | 4041.17 2014-06-09 10:52:00 | 4041.00 | 4042.05 | 4040.03 | 4040.17 | 11.82 | 47765.50 | 4040.73 2014-06-09 10:53:00 | 4040.05 | 4041.48 | 4040.01 | 4040.32 | 24.38 | 98484.38 | 4040.22 2014-06-09 10:54:00 | 4040.03 | 4041.87 | 4039.42 | 4041.87 | 13.89 | 56134.46 | 4040.19 2014-06-09 10:55:00 | 4041.80 | 4042.00 | 4041.15 | 4041.85 | 17.45 | 70509.48 | 4041.82 2014-06-09 10:56:00 | 4041.82 | 4042.06 | 4038.60 | 4041.04 | 40.46 | 163526.93 | 4041.29 2014-06-09 10:57:00 | 4041.04 | 4041.21 | 4040.62 | 4040.62 | 12.58 | 50852.72 | 4041.06 2014-06-09 10:58:00 | 4040.97 | 4041.00 | 4039.10 | 4041.00 | 27.58 | 111431.43 | 4040.30 2014-06-09 10:59:00 | 4040.12 | 4040.12 | 4038.50 | 4039.67 | 16.73 | 67575.65 | 4039.19 2014-06-09 11:00:00 | 4039.85 | 4040.00 | 4038.49 | 4038.78 | 66.88 | 270142.51 | 4039.39 2014-06-09 11:01:00 | 4039.65 | 4039.91 | 4038.87 | 4039.89 | 23.08 | 93219.58 | 4039.50 2014-06-09 11:02:00 | 4039.62 | 4040.98 | 4038.50 | 4040.02 | 24.80 | 100171.26 | 4039.82 2014-06-09 11:03:00 | 4040.11 | 4040.98 | 4040.00 | 4040.04 | 4.27 | 17264.77 | 4040.43 2014-06-09 11:04:00 | 4040.04 | 4040.70 | 4038.10 | 4038.10 | 53.74 | 217079.20 | 4039.28 2014-06-09 11:05:00 | 4038.45 | 4039.32 | 4037.20 | 4038.67 | 24.40 | 98533.65 | 4038.43 2014-06-09 11:06:00 | 4038.62 | 4038.63 | 4038.00 | 4038.50 | 12.40 | 50079.04 | 4038.31 2014-06-09 11:07:00 | 4038.10 | 4038.99 | 4038.00 | 4038.99 | 10.66 | 43037.26 | 4038.40 2014-06-09 11:08:00 | 4038.99 | 4040.50 | 4038.98 | 4038.98 | 31.56 | 127483.67 | 4039.53 2014-06-09 11:09:00 | 4039.03 | 4040.21 | 4039.03 | 4039.78 | 2.67 | 10769.96 | 4039.75 2014-06-09 11:10:00 | 4039.75 | 4039.75 | 4039.22 | 4039.49 | 1.78 | 7198.07 | 4039.32 2014-06-09 11:11:00 | 4039.24 | 4040.00 | 4039.24 | 4040.00 | 4.10 | 16571.59 | 4039.88 2014-06-09 11:12:00 | 4040.28 | 4041.00 | 4039.57 | 4040.35 | 7.15 | 28903.48 | 4040.75 2014-06-09 11:13:00 | 4041.00 | 4041.01 | 4040.32 | 4041.00 | 7.19 | 29052.09 | 4040.63 2014-06-09 11:14:00 | 4041.00 | 4041.98 | 4040.47 | 4041.01 | 12.81 | 51745.15 | 4041.01 2014-06-09 11:15:00 | 4041.02 | 4041.58 | 4040.00 | 4041.36 | 2.11 | 8525.69 | 4040.61 2014-06-09 11:16:00 | 4041.11 | 4043.00 | 4040.56 | 4043.00 | 29.42 | 118919.61 | 4041.86 2014-06-09 11:17:00 | 4042.99 | 4044.96 | 4042.99 | 4043.56 | 15.16 | 61283.73 | 4043.80 2014-06-09 11:18:00 | 4043.58 | 4044.18 | 4043.58 | 4044.00 | 26.01 | 105191.11 | 4044.10 2014-06-09 11:19:00 | 4043.92 | 4044.93 | 4043.60 | 4044.02 | 7.85 | 31763.00 | 4044.18 2014-06-09 11:20:00 | 4044.01 | 4044.93 | 4044.01 | 4044.93 | 2.75 | 11119.25 | 4044.84 2014-06-09 11:21:00 | 4044.93 | 4044.95 | 4042.04 | 4043.28 | 19.77 | 79965.36 | 4044.17 2014-06-09 11:22:00 | 4043.02 | 4043.02 | 4041.03 | 4042.00 | 5.66 | 22864.88 | 4041.87 2014-06-09 11:23:00 | 4042.08 | 4042.18 | 4041.26 | 4041.95 | 16.75 | 67703.32 | 4041.99 2014-06-09 11:24:00 | . | . | . | . | . | . | . 2014-06-09 11:25:00 | 4041.94 | 4043.00 | 4041.64 | 4043.00 | 9.72 | 39301.23 | 4042.50 2014-06-09 11:26:00 | 4042.37 | 4043.19 | 4042.00 | 4043.19 | 8.68 | 35068.52 | 4042.48 2014-06-09 11:27:00 | 4043.02 | 4048.99 | 4043.02 | 4047.96 | 68.63 | 277667.10 | 4046.03 2014-06-09 11:28:00 | 4047.59 | 4048.11 | 4045.06 | 4047.37 | 27.29 | 110432.77 | 4046.94 2014-06-09 11:29:00 | 4047.39 | 4047.39 | 4045.06 | 4045.34 | 34.74 | 140574.40 | 4046.59 2014-06-09 11:30:00 | 4045.34 | 4046.14 | 4045.00 | 4045.00 | 12.99 | 52557.94 | 4045.72 2014-06-09 11:31:00 | 4045.38 | 4045.38 | 4042.42 | 4043.54 | 19.11 | 77256.10 | 4043.55 2014-06-09 11:32:00 | 4043.00 | 4043.00 | 4041.89 | 4041.89 | 13.19 | 53330.63 | 4042.65 2014-06-09 11:33:00 | 4041.15 | 4042.90 | 4041.00 | 4042.90 | 15.56 | 62875.64 | 4041.63 2014-06-09 11:34:00 | 4042.90 | 4042.90 | 4041.00 | 4041.03 | 6.09 | 24628.10 | 4042.03 2014-06-09 11:35:00 | 4041.02 | 4042.24 | 4041.01 | 4042.24 | 16.21 | 65536.37 | 4041.96 2014-06-09 11:36:00 | 4042.20 | 4043.00 | 4041.85 | 4042.52 | 8.86 | 35831.85 | 4042.40 2014-06-09 11:37:00 | 4042.50 | 4042.50 | 4042.00 | 4042.00 | 16.62 | 67175.46 | 4042.09 2014-06-09 11:38:00 | 4042.00 | 4042.72 | 4041.50 | 4042.59 | 18.65 | 75391.06 | 4042.20 2014-06-09 11:39:00 | 4042.57 | 4046.77 | 4041.63 | 4046.77 | 32.92 | 133127.80 | 4044.23 2014-06-09 11:40:00 | 4046.87 | 4048.00 | 4045.00 | 4048.00 | 30.65 | 124005.95 | 4046.40 2014-06-09 11:41:00 | 4046.10 | 4047.76 | 4043.98 | 4043.98 | 15.44 | 62452.20 | 4044.83 2014-06-09 11:42:00 | 4044.02 | 4044.02 | 4043.11 | 4044.02 | 34.70 | 140325.08 | 4043.48 2014-06-09 11:43:00 | 4044.02 | 4047.00 | 4044.02 | 4046.81 | 14.49 | 58634.98 | 4045.74 2014-06-09 11:44:00 | 4046.83 | 4047.00 | 4045.65 | 4046.49 | 42.39 | 171533.96 | 4046.66 2014-06-09 11:45:00 | 4046.98 | 4046.98 | 4046.98 | 4046.98 | 0.10 | 404.70 | 4046.98 2014-06-09 11:46:00 | 4046.98 | 4047.00 | 4045.98 | 4046.96 | 4.58 | 18525.87 | 4046.72 2014-06-09 11:47:00 | 4047.00 | 4049.24 | 4047.00 | 4049.19 | 66.60 | 269638.16 | 4048.44 2014-06-09 11:48:00 | 4049.16 | 4049.92 | 4048.00 | 4048.04 | 64.03 | 259257.55 | 4048.81 2014-06-09 11:49:00 | 4048.70 | 4049.08 | 4047.12 | 4047.12 | 27.83 | 112656.63 | 4048.46 2014-06-09 11:50:00 | 4048.19 | 4048.19 | 4047.00 | 4047.14 | 4.89 | 19774.40 | 4047.15 2014-06-09 11:51:00 | 4047.28 | 4048.12 | 4047.28 | 4047.40 | 23.88 | 96648.91 | 4047.78 2014-06-09 11:52:00 | 4047.97 | 4048.57 | 4047.00 | 4047.00 | 16.93 | 68533.92 | 4048.08 2014-06-09 11:53:00 | 4047.96 | 4049.10 | 4047.21 | 4047.37 | 39.97 | 161817.98 | 4048.38 2014-06-09 11:54:00 | 4047.35 | 4048.00 | 4047.00 | 4047.02 | 41.41 | 167588.22 | 4047.54 2014-06-09 11:55:00 | 4047.02 | 4047.22 | 4046.03 | 4046.08 | 36.84 | 149073.85 | 4046.96 2014-06-09 11:56:00 | 4046.80 | 4047.22 | 4046.00 | 4047.22 | 18.03 | 72976.47 | 4046.60 2014-06-09 11:57:00 | 4047.22 | 4047.22 | 4046.24 | 4047.00 | 6.83 | 27658.15 | 4047.14 2014-06-09 11:58:00 | 4047.00 | 4047.21 | 4046.96 | 4047.21 | 11.15 | 45112.15 | 4047.02 2014-06-09 11:59:00 | 4047.21 | 4047.22 | 4047.00 | 4047.22 | 20.38 | 82465.57 | 4047.19 2014-06-09 12:00:00 | 4047.22 | 4047.98 | 4047.20 | 4047.24 | 25.84 | 104560.08 | 4047.23 2014-06-09 12:01:00 | 4047.78 | 4049.07 | 4047.07 | 4047.34 | 44.32 | 179394.26 | 4047.80 2014-06-09 12:02:00 | 4047.34 | 4048.45 | 4047.20 | 4047.22 | 7.13 | 28873.24 | 4047.84 2014-06-09 12:03:00 | 4047.28 | 4047.28 | 4046.00 | 4046.95 | 13.57 | 54930.63 | 4046.75 2014-06-09 12:04:00 | 4046.04 | 4046.48 | 4044.07 | 4044.82 | 24.71 | 99957.83 | 4045.57 2014-06-09 12:05:00 | 4044.82 | 4045.94 | 4044.07 | 4045.89 | 9.17 | 37085.60 | 4044.67 2014-06-09 12:06:00 | 4045.85 | 4045.87 | 4044.85 | 4045.51 | 54.83 | 221798.54 | 4045.13 2014-06-09 12:07:00 | 4045.88 | 4047.00 | 4045.88 | 4046.21 | 10.47 | 42365.92 | 4046.41 2014-06-09 12:08:00 | 4044.82 | 4046.76 | 4044.53 | 4046.52 | 31.91 | 129091.16 | 4046.11 2014-06-09 12:09:00 | 4046.26 | 4046.97 | 4045.22 | 4046.97 | 17.56 | 71030.01 | 4045.45 2014-06-09 12:10:00 | 4046.97 | 4048.00 | 4046.09 | 4048.00 | 2.09 | 8459.49 | 4047.60 2014-06-09 12:11:00 | 4046.85 | 4047.96 | 4046.02 | 4047.37 | 8.22 | 33269.23 | 4047.35 2014-06-09 12:12:00 | 4047.37 | 4048.00 | 4046.50 | 4047.89 | 90.03 | 364395.66 | 4047.45 2014-06-09 12:13:00 | 4047.89 | 4048.20 | 4046.94 | 4048.18 | 6.19 | 25064.19 | 4047.83 2014-06-09 12:14:00 | 4048.20 | 4049.04 | 4047.88 | 4049.00 | 51.53 | 208586.20 | 4048.17 2014-06-09 12:15:00 | 4049.10 | 4049.44 | 4048.87 | 4048.87 | 35.67 | 144411.35 | 4049.11 2014-06-09 12:16:00 | 4048.00 | 4048.80 | 4047.03 | 4047.82 | 41.01 | 165999.80 | 4047.99 2014-06-09 12:17:00 | 4047.84 | 4049.00 | 4046.72 | 4046.76 | 34.37 | 139118.07 | 4048.13 2014-06-09 12:18:00 | 4046.76 | 4047.17 | 4046.76 | 4047.17 | 2.55 | 10303.60 | 4046.97 2014-06-09 12:19:00 | 4047.17 | 4048.00 | 4047.17 | 4048.00 | 13.89 | 56208.13 | 4047.83 2014-06-09 12:20:00 | 4048.00 | 4049.90 | 4048.00 | 4049.21 | 3.54 | 14314.20 | 4049.28 2014-06-09 12:21:00 | 4048.65 | 4049.22 | 4048.59 | 4049.22 | 27.80 | 112544.76 | 4048.96 2014-06-09 12:22:00 | 4048.26 | 4049.22 | 4046.00 | 4047.94 | 26.66 | 107938.36 | 4048.09 2014-06-09 12:23:00 | 4048.00 | 4048.23 | 4047.06 | 4047.11 | 28.53 | 115505.82 | 4048.01 2014-06-09 12:24:00 | 4048.55 | 4048.55 | 4047.33 | 4047.72 | 30.58 | 123798.48 | 4047.95 2014-06-09 12:25:00 | 4047.74 | 4049.00 | 4047.74 | 4048.23 | 25.97 | 105123.22 | 4048.34 2014-06-09 12:26:00 | 4048.23 | 4048.36 | 4047.02 | 4047.04 | 64.31 | 260305.52 | 4047.73 2014-06-09 12:27:00 | 4047.00 | 4048.00 | 4045.37 | 4047.35 | 54.92 | 222262.02 | 4047.01 2014-06-09 12:28:00 | 4047.42 | 4049.90 | 4047.42 | 4048.53 | 31.29 | 126677.41 | 4048.88 2014-06-09 12:29:00 | 4048.57 | 4049.00 | 4046.48 | 4046.48 | 7.95 | 32162.32 | 4048.12 2014-06-09 12:30:00 | 4047.62 | 4048.52 | 4047.36 | 4047.41 | 17.76 | 71898.92 | 4047.68 2014-06-09 12:31:00 | 4047.23 | 4048.00 | 4046.96 | 4048.00 | 17.99 | 72818.21 | 4047.03 2014-06-09 12:32:00 | 4048.03 | 4049.00 | 4047.54 | 4048.06 | 32.53 | 131692.54 | 4048.22 2014-06-09 12:33:00 | 4047.50 | 4048.50 | 4047.50 | 4048.38 | 12.70 | 51391.14 | 4048.14 2014-06-09 12:34:00 | 4048.64 | 4048.66 | 4048.00 | 4048.65 | 3.65 | 14792.34 | 4048.26 2014-06-09 12:35:00 | 4048.00 | 4049.00 | 4048.00 | 4048.04 | 10.82 | 43823.02 | 4048.69 2014-06-09 12:36:00 | 4048.99 | 4049.55 | 4048.04 | 4049.55 | 25.49 | 103197.72 | 4049.19 2014-06-09 12:37:00 | 4049.57 | 4052.00 | 4049.57 | 4051.07 | 73.47 | 297591.93 | 4050.74 2014-06-09 12:38:00 | 4051.07 | 4054.00 | 4050.12 | 4053.01 | 73.33 | 297135.46 | 4052.31 2014-06-09 12:39:00 | 4052.00 | 4053.01 | 4050.06 | 4050.12 | 48.12 | 194930.46 | 4051.18 2014-06-09 12:40:00 | 4050.00 | 4053.04 | 4049.62 | 4052.80 | 76.69 | 310715.03 | 4051.47 2014-06-09 12:41:00 | 4052.84 | 4056.00 | 4051.08 | 4056.00 | 56.41 | 228685.84 | 4053.71 2014-06-09 12:42:00 | 4053.51 | 4055.00 | 4053.47 | 4054.02 | 74.21 | 300855.71 | 4054.39 2014-06-09 12:43:00 | 4054.00 | 4055.50 | 4054.00 | 4054.92 | 23.28 | 94411.77 | 4054.97 2014-06-09 12:44:00 | 4054.92 | 4055.50 | 4054.00 | 4055.00 | 22.15 | 89806.28 | 4055.01 2014-06-09 12:45:00 | 4054.02 | 4055.50 | 4054.00 | 4054.00 | 73.46 | 297883.53 | 4054.88 2014-06-09 12:46:00 | 4054.96 | 4057.00 | 4053.80 | 4056.00 | 64.94 | 263323.13 | 4055.18 2014-06-09 12:47:00 | 4056.03 | 4059.00 | 4056.03 | 4059.00 | 53.38 | 216611.22 | 4058.14 2014-06-09 12:48:00 | 4059.00 | 4061.81 | 4058.10 | 4061.00 | 207.61 | 842891.29 | 4060.05 2014-06-09 12:49:00 | 4060.96 | 4061.70 | 4058.19 | 4060.00 | 107.38 | 435949.10 | 4059.83 2014-06-09 12:50:00 | 4059.98 | 4060.04 | 4058.62 | 4059.50 | 64.51 | 261893.26 | 4059.79 2014-06-09 12:51:00 | 4059.50 | 4059.50 | 4057.04 | 4057.64 | 28.47 | 115535.00 | 4058.42 2014-06-09 12:52:00 | 4057.64 | 4057.64 | 4055.00 | 4056.02 | 73.44 | 297872.18 | 4055.88 2014-06-09 12:53:00 | 4055.91 | 4055.93 | 4054.34 | 4054.34 | 26.15 | 106047.93 | 4055.06 2014-06-09 12:54:00 | 4055.02 | 4056.20 | 4054.46 | 4056.20 | 86.00 | 348741.00 | 4055.36 2014-06-09 12:55:00 | 4056.00 | 4056.99 | 4054.40 | 4055.91 | 14.06 | 57043.23 | 4055.98 2014-06-09 12:56:00 | 4054.46 | 4055.82 | 4054.00 | 4055.24 | 30.62 | 124162.86 | 4054.83 2014-06-09 12:57:00 | 4055.24 | 4057.04 | 4055.24 | 4057.04 | 15.32 | 62159.07 | 4056.32 2014-06-09 12:58:00 | 4057.04 | 4058.00 | 4055.02 | 4056.98 | 85.97 | 348754.22 | 4056.79 2014-06-09 12:59:00 | 4056.96 | 4056.96 | 4055.02 | 4055.30 | 26.52 | 107586.35 | 4056.19 2014-06-09 13:00:00 | 4055.32 | 4055.36 | 4053.11 | 4053.14 | 34.45 | 139659.09 | 4054.55 2014-06-09 13:01:00 | 4054.76 | 4054.93 | 4053.00 | 4054.50 | 24.83 | 100650.45 | 4053.75 2014-06-09 13:02:00 | 4053.92 | 4054.50 | 4053.04 | 4053.04 | 22.59 | 91577.73 | 4053.55 2014-06-09 13:03:00 | 4053.67 | 4054.84 | 4053.08 | 4054.82 | 28.02 | 113597.54 | 4053.87 2014-06-09 13:04:00 | 4054.82 | 4054.82 | 4053.50 | 4054.04 | 21.69 | 87914.82 | 4053.99 2014-06-09 13:05:00 | 4054.00 | 4054.00 | 4053.30 | 4053.32 | 14.04 | 56927.25 | 4053.49 2014-06-09 13:06:00 | 4053.32 | 4054.00 | 4051.00 | 4052.00 | 57.66 | 233672.50 | 4052.80 2014-06-09 13:07:00 | 4052.00 | 4052.95 | 4052.00 | 4052.88 | 4.00 | 16222.16 | 4052.50 2014-06-09 13:08:00 | 4052.88 | 4052.88 | 4051.46 | 4052.87 | 22.96 | 93034.08 | 4052.18 2014-06-09 13:09:00 | 4052.00 | 4052.77 | 4052.00 | 4052.63 | 17.88 | 72459.01 | 4052.52 2014-06-09 13:10:00 | 4052.68 | 4053.00 | 4052.61 | 4053.00 | 15.68 | 63560.22 | 4052.81 2014-06-09 13:11:00 | 4053.00 | 4053.37 | 4052.71 | 4053.37 | 2.82 | 11442.54 | 4053.33 2014-06-09 13:12:00 | 4053.37 | 4053.37 | 4052.84 | 4053.35 | 10.86 | 44001.47 | 4053.19 2014-06-09 13:13:00 | 4052.78 | 4052.78 | 4051.07 | 4051.49 | 12.25 | 49632.53 | 4051.97 2014-06-09 13:14:00 | 4051.55 | 4052.34 | 4049.80 | 4050.09 | 30.81 | 124806.17 | 4050.31 2014-06-09 13:15:00 | 4050.03 | 4052.39 | 4050.03 | 4050.92 | 16.57 | 67119.40 | 4051.15 2014-06-09 13:16:00 | 4051.80 | 4051.97 | 4050.01 | 4051.64 | 39.19 | 158762.22 | 4051.40 2014-06-09 13:17:00 | 4051.64 | 4053.19 | 4051.00 | 4052.62 | 36.85 | 149316.88 | 4052.35 2014-06-09 13:18:00 | 4053.00 | 4054.04 | 4053.00 | 4054.00 | 13.93 | 56483.76 | 4053.66 2014-06-09 13:19:00 | 4054.00 | 4054.19 | 4053.94 | 4054.19 | 28.95 | 117355.45 | 4054.01 2014-06-09 13:20:00 | 4054.92 | 4056.00 | 4054.92 | 4055.04 | 31.90 | 129377.42 | 4055.72 2014-06-09 13:21:00 | 4055.14 | 4056.96 | 4055.14 | 4056.96 | 22.93 | 92999.08 | 4056.31 2014-06-09 13:22:00 | 4055.99 | 4059.00 | 4055.96 | 4059.00 | 62.58 | 253907.60 | 4057.20 2014-06-09 13:23:00 | 4059.00 | 4060.90 | 4057.87 | 4058.90 | 112.06 | 454865.00 | 4059.27 2014-06-09 13:24:00 | 4058.90 | 4063.99 | 4058.88 | 4062.09 | 108.09 | 438947.48 | 4061.13 2014-06-09 13:25:00 | 4062.09 | 4062.09 | 4058.00 | 4059.90 | 86.33 | 350511.48 | 4060.18 2014-06-09 13:26:00 | 4059.71 | 4060.00 | 4059.02 | 4060.00 | 20.14 | 81769.65 | 4059.66 2014-06-09 13:27:00 | 4059.42 | 4059.94 | 4058.02 | 4059.06 | 42.57 | 172783.00 | 4058.89 2014-06-09 13:28:00 | 4059.06 | 4060.00 | 4059.06 | 4059.30 | 24.56 | 99707.46 | 4059.42 2014-06-09 13:29:00 | 4059.32 | 4061.86 | 4058.06 | 4060.19 | 56.66 | 229999.27 | 4059.57 2014-06-09 13:30:00 | 4060.17 | 4061.63 | 4059.00 | 4060.42 | 63.11 | 256251.27 | 4060.39 2014-06-09 13:31:00 | 4059.02 | 4059.02 | 4056.39 | 4056.54 | 51.10 | 207320.11 | 4057.38 2014-06-09 13:32:00 | 4057.63 | 4057.65 | 4055.40 | 4056.14 | 29.05 | 117835.65 | 4056.44 2014-06-09 13:33:00 | 4056.02 | 4057.54 | 4054.08 | 4055.91 | 41.76 | 169377.37 | 4055.58 2014-06-09 13:34:00 | 4055.92 | 4057.42 | 4055.92 | 4056.90 | 47.83 | 194016.29 | 4056.71 2014-06-09 13:35:00 | 4056.71 | 4057.34 | 4056.03 | 4056.71 | 26.11 | 105926.72 | 4056.94 2014-06-09 13:36:00 | 4056.80 | 4057.42 | 4056.25 | 4056.25 | 28.85 | 117039.62 | 4057.11 2014-06-09 13:37:00 | 4056.17 | 4056.17 | 4054.10 | 4055.72 | 75.09 | 304515.05 | 4055.12 2014-06-09 13:38:00 | 4055.02 | 4055.72 | 4054.60 | 4054.60 | 7.00 | 28372.00 | 4054.88 2014-06-09 13:39:00 | 4054.92 | 4055.50 | 4054.92 | 4055.50 | 8.79 | 35647.80 | 4055.03 2014-06-09 13:40:00 | 4055.50 | 4056.00 | 4055.50 | 4056.00 | 16.31 | 66137.30 | 4055.76 2014-06-09 13:41:00 | 4056.99 | 4056.99 | 4056.06 | 4056.90 | 5.68 | 23022.64 | 4056.85 2014-06-09 13:42:00 | 4057.30 | 4057.97 | 4057.30 | 4057.80 | 7.67 | 31101.66 | 4057.62 2014-06-09 13:43:00 | 4057.80 | 4058.00 | 4056.32 | 4057.99 | 17.49 | 70968.56 | 4057.67 2014-06-09 13:44:00 | 4057.50 | 4058.00 | 4057.28 | 4058.00 | 14.36 | 58257.82 | 4057.80 2014-06-09 13:45:00 | 4057.98 | 4057.98 | 4057.00 | 4057.00 | 13.66 | 55427.26 | 4057.34 2014-06-09 13:46:00 | 4056.42 | 4056.90 | 4056.00 | 4056.00 | 16.20 | 65691.64 | 4056.29 2014-06-09 13:47:00 | 4056.21 | 4056.21 | 4055.50 | 4055.76 | 3.86 | 15671.05 | 4055.65 2014-06-09 13:48:00 | 4055.66 | 4055.98 | 4055.48 | 4055.59 | 20.47 | 83004.81 | 4055.54 2014-06-09 13:49:00 | 4055.98 | 4057.95 | 4055.98 | 4057.80 | 31.99 | 129795.38 | 4056.87 2014-06-09 13:50:00 | 4057.80 | 4057.80 | 4056.43 | 4056.93 | 30.54 | 123916.00 | 4057.10 2014-06-09 13:51:00 | 4057.01 | 4057.50 | 4057.01 | 4057.48 | 10.09 | 40930.84 | 4057.38 2014-06-09 13:52:00 | 4057.44 | 4057.44 | 4056.20 | 4056.20 | 8.56 | 34710.89 | 4056.43 2014-06-09 13:53:00 | 4056.80 | 4056.80 | 4055.00 | 4055.58 | 17.47 | 70850.40 | 4055.55 2014-06-09 13:54:00 | 4055.07 | 4055.82 | 4055.00 | 4055.17 | 6.07 | 24606.06 | 4055.05 2014-06-09 13:55:00 | 4055.12 | 4055.16 | 4055.00 | 4055.00 | 29.35 | 119014.95 | 4055.02 2014-06-09 13:56:00 | 4054.85 | 4055.02 | 4054.07 | 4055.02 | 4.54 | 18401.08 | 4054.89 2014-06-09 13:57:00 | 4054.37 | 4055.04 | 4054.37 | 4055.00 | 3.38 | 13689.64 | 4054.99 2014-06-09 13:58:00 | 4055.16 | 4055.34 | 4055.12 | 4055.34 | 2.25 | 9115.96 | 4055.14 2014-06-09 13:59:00 | 4055.97 | 4057.39 | 4055.97 | 4057.04 | 23.34 | 94686.27 | 4056.30 2014-06-09 14:00:00 | 4057.04 | 4057.14 | 4057.00 | 4057.02 | 10.17 | 41267.92 | 4057.01 2014-06-09 14:01:00 | 4057.02 | 4057.04 | 4057.00 | 4057.04 | 18.19 | 73793.38 | 4057.03 2014-06-09 14:02:00 | 4057.04 | 4057.04 | 4055.82 | 4055.82 | 4.08 | 16543.87 | 4056.86 2014-06-09 14:03:00 | 4056.01 | 4056.34 | 4055.78 | 4055.78 | 7.13 | 28919.37 | 4056.01 2014-06-09 14:04:00 | 4056.00 | 4056.00 | 4055.01 | 4055.06 | 9.78 | 39640.25 | 4055.27 2014-06-09 14:05:00 | 4055.04 | 4055.41 | 4055.01 | 4055.28 | 15.96 | 64719.40 | 4055.10 2014-06-09 14:06:00 | 4055.26 | 4055.50 | 4055.00 | 4055.50 | 20.87 | 84614.66 | 4055.15 2014-06-09 14:07:00 | 4055.50 | 4055.50 | 4055.01 | 4055.02 | 11.68 | 47344.04 | 4055.16 2014-06-09 14:08:00 | 4055.02 | 4055.62 | 4055.02 | 4055.23 | 11.80 | 47835.06 | 4055.19 2014-06-09 14:09:00 | 4055.23 | 4056.00 | 4055.05 | 4055.23 | 20.03 | 81233.60 | 4055.39 2014-06-09 14:10:00 | 4056.00 | 4056.83 | 4055.49 | 4055.75 | 50.56 | 205078.26 | 4056.14 2014-06-09 14:11:00 | 4055.61 | 4056.80 | 4055.61 | 4055.61 | 6.24 | 25318.16 | 4056.10 2014-06-09 14:12:00 | 4055.85 | 4056.62 | 4055.61 | 4055.86 | 6.23 | 25247.89 | 4055.89 2014-06-09 14:13:00 | 4055.90 | 4056.42 | 4055.88 | 4056.02 | 11.32 | 45906.12 | 4056.03 2014-06-09 14:14:00 | 4056.02 | 4056.04 | 4056.00 | 4056.01 | 34.56 | 140179.68 | 4056.01 2014-06-09 14:15:00 | 4056.01 | 4056.04 | 4056.00 | 4056.00 | 26.35 | 106879.69 | 4056.00 2014-06-09 14:16:00 | 4055.41 | 4055.98 | 4055.05 | 4055.07 | 8.13 | 32965.47 | 4055.29 2014-06-09 14:17:00 | 4055.27 | 4055.27 | 4054.82 | 4054.82 | 15.45 | 62655.47 | 4055.11 2014-06-09 14:18:00 | 4054.57 | 4054.57 | 4051.00 | 4051.24 | 10.08 | 40863.11 | 4053.08 2014-06-09 14:19:00 | 4053.97 | 4054.00 | 4051.23 | 4053.51 | 89.68 | 363449.80 | 4052.74 2014-06-09 14:20:00 | 4053.42 | 4053.42 | 4051.45 | 4052.97 | 19.95 | 80873.80 | 4052.81 2014-06-09 14:21:00 | 4052.70 | 4052.70 | 4051.45 | 4051.45 | 12.86 | 52108.91 | 4052.33 2014-06-09 14:22:00 | 4051.26 | 4051.35 | 4049.94 | 4049.96 | 37.18 | 150593.58 | 4050.72 2014-06-09 14:23:00 | 4049.96 | 4050.00 | 4049.00 | 4049.00 | 37.58 | 152195.19 | 4049.79 2014-06-09 14:24:00 | 4048.80 | 4049.88 | 4047.30 | 4049.29 | 86.67 | 350866.38 | 4048.30 2014-06-09 14:25:00 | 4049.24 | 4049.24 | 4046.33 | 4046.41 | 48.89 | 197849.86 | 4047.09 2014-06-09 14:26:00 | 4046.41 | 4047.56 | 4045.22 | 4047.43 | 70.53 | 285346.69 | 4046.04 2014-06-09 14:27:00 | 4047.38 | 4047.38 | 4045.47 | 4046.63 | 24.41 | 98751.80 | 4046.21 2014-06-09 14:28:00 | 4047.00 | 4049.48 | 4046.09 | 4046.65 | 46.00 | 186211.97 | 4048.00 2014-06-09 14:29:00 | 4048.48 | 4048.50 | 4046.70 | 4048.48 | 18.02 | 72945.78 | 4047.60 2014-06-09 14:30:00 | 4048.38 | 4049.77 | 4048.30 | 4048.90 | 28.16 | 114018.27 | 4049.23 2014-06-09 14:31:00 | 4048.90 | 4052.42 | 4048.90 | 4050.34 | 23.10 | 93552.17 | 4050.05 2014-06-09 14:32:00 | 4050.38 | 4051.35 | 4050.36 | 4051.35 | 3.59 | 14537.41 | 4050.55 2014-06-09 14:33:00 | 4051.35 | 4051.50 | 4049.01 | 4049.01 | 7.19 | 29116.97 | 4050.21 2014-06-09 14:34:00 | 4049.94 | 4050.00 | 4048.00 | 4048.00 | 21.49 | 87009.31 | 4049.39 2014-06-09 14:35:00 | 4047.33 | 4048.46 | 4047.33 | 4048.08 | 11.64 | 47103.66 | 4048.10 2014-06-09 14:36:00 | 4048.10 | 4048.48 | 4047.00 | 4047.82 | 20.96 | 84830.25 | 4047.44 2014-06-09 14:37:00 | 4048.44 | 4048.48 | 4047.84 | 4048.02 | 8.58 | 34729.29 | 4048.17 2014-06-09 14:38:00 | 4047.96 | 4047.96 | 4045.50 | 4046.00 | 37.96 | 153590.77 | 4046.33 2014-06-09 14:39:00 | 4046.00 | 4046.00 | 4041.03 | 4043.99 | 77.99 | 315414.52 | 4044.14 2014-06-09 14:40:00 | 4043.99 | 4045.47 | 4041.11 | 4042.10 | 35.12 | 142003.44 | 4043.95 2014-06-09 14:41:00 | 4041.92 | 4042.16 | 4038.00 | 4042.00 | 61.57 | 248754.73 | 4040.26 2014-06-09 14:42:00 | 4041.94 | 4046.70 | 4040.00 | 4041.82 | 50.98 | 206039.22 | 4041.65 2014-06-09 14:43:00 | 4041.82 | 4042.00 | 4039.00 | 4041.65 | 27.52 | 111215.38 | 4040.82 2014-06-09 14:44:00 | 4039.63 | 4043.90 | 4039.63 | 4042.20 | 44.17 | 178549.48 | 4042.42 2014-06-09 14:45:00 | 4042.22 | 4044.09 | 4041.58 | 4042.72 | 43.41 | 175457.59 | 4042.24 2014-06-09 14:46:00 | 4041.98 | 4042.13 | 4040.00 | 4040.47 | 78.90 | 318832.14 | 4040.86 2014-06-09 14:47:00 | 4041.33 | 4042.00 | 4040.59 | 4041.34 | 5.94 | 24014.06 | 4041.41 2014-06-09 14:48:00 | 4041.38 | 4042.45 | 4041.00 | 4042.02 | 32.33 | 130637.26 | 4041.37 2014-06-09 14:49:00 | 4041.99 | 4043.76 | 4041.00 | 4042.10 | 21.61 | 87358.92 | 4041.96 2014-06-09 14:50:00 | 4043.40 | 4045.90 | 4043.40 | 4045.90 | 31.97 | 129318.49 | 4044.49 2014-06-09 14:51:00 | 4045.90 | 4046.69 | 4041.60 | 4044.04 | 22.66 | 91650.18 | 4044.76 2014-06-09 14:52:00 | 4043.42 | 4044.02 | 4042.46 | 4044.02 | 8.60 | 34760.08 | 4043.28 2014-06-09 14:53:00 | 4044.02 | 4046.09 | 4044.02 | 4045.00 | 28.62 | 115748.22 | 4045.02 2014-06-09 14:54:00 | 4045.00 | 4045.00 | 4044.00 | 4045.00 | 12.62 | 51035.41 | 4044.97 2014-06-09 14:55:00 | 4044.36 | 4044.99 | 4044.36 | 4044.84 | 25.74 | 104126.22 | 4044.68 2014-06-09 14:56:00 | 4044.52 | 4045.46 | 4044.52 | 4045.46 | 9.30 | 37633.30 | 4044.85 2014-06-09 14:57:00 | 4045.46 | 4048.00 | 4045.46 | 4048.00 | 114.85 | 464797.22 | 4046.92 2014-06-09 14:58:00 | 4048.47 | 4048.61 | 4047.94 | 4048.36 | 21.21 | 85848.03 | 4048.10 2014-06-09 14:59:00 | 4048.00 | 4048.00 | 4046.76 | 4047.02 | 28.91 | 117023.01 | 4047.42 2014-06-09 15:00:00 | 4047.96 | 4048.00 | 4047.00 | 4048.00 | 26.61 | 107705.63 | 4047.71 2014-06-09 15:01:00 | 4047.94 | 4047.94 | 4047.04 | 4047.90 | 4.52 | 18312.60 | 4047.88 2014-06-09 15:02:00 | 4047.90 | 4047.90 | 4047.90 | 4047.90 | 0.38 | 1522.01 | 4047.90 2014-06-09 15:03:00 | 4047.90 | 4048.90 | 4047.90 | 4048.90 | 23.55 | 95349.59 | 4048.47 2014-06-09 15:04:00 | 4049.09 | 4051.00 | 4049.09 | 4050.22 | 22.11 | 89545.21 | 4050.17 2014-06-09 15:05:00 | 4050.98 | 4050.98 | 4048.35 | 4049.23 | 13.58 | 54992.47 | 4049.22 2014-06-09 15:06:00 | 4049.31 | 4049.31 | 4047.13 | 4047.13 | 6.06 | 24526.83 | 4048.00 2014-06-09 15:07:00 | 4047.25 | 4047.25 | 4045.11 | 4045.11 | 6.49 | 26253.77 | 4045.26 2014-06-09 15:08:00 | 4045.82 | 4045.82 | 4044.81 | 4045.03 | 24.22 | 97989.60 | 4045.15 2014-06-09 15:09:00 | 4045.03 | 4045.80 | 4043.08 | 4044.76 | 18.68 | 75555.86 | 4044.75 2014-06-09 15:10:00 | 4044.67 | 4045.40 | 4044.58 | 4045.00 | 11.47 | 46397.70 | 4044.78 2014-06-09 15:11:00 | 4045.02 | 4048.00 | 4045.02 | 4046.50 | 9.19 | 37198.12 | 4045.91 2014-06-09 15:12:00 | 4047.50 | 4047.86 | 4045.75 | 4045.77 | 18.94 | 76621.61 | 4046.35 2014-06-09 15:13:00 | 4045.73 | 4049.99 | 4045.71 | 4046.56 | 14.81 | 59955.71 | 4047.23 2014-06-09 15:14:00 | 4046.56 | 4046.96 | 4045.00 | 4045.00 | 26.59 | 107573.45 | 4045.64 2014-06-09 15:15:00 | 4044.38 | 4046.66 | 4041.12 | 4041.12 | 35.38 | 143064.30 | 4043.65 2014-06-09 15:16:00 | 4041.33 | 4041.81 | 4039.01 | 4039.58 | 40.64 | 164186.03 | 4040.41 2014-06-09 15:17:00 | 4039.57 | 4042.11 | 4039.05 | 4039.99 | 28.35 | 114553.18 | 4040.11 2014-06-09 15:18:00 | 4039.13 | 4041.75 | 4039.13 | 4040.00 | 27.57 | 111395.47 | 4040.17 2014-06-09 15:19:00 | 4040.02 | 4040.54 | 4039.16 | 4040.42 | 18.72 | 75636.91 | 4039.79 2014-06-09 15:20:00 | 4041.72 | 4041.96 | 4041.60 | 4041.78 | 3.93 | 15900.29 | 4041.76 2014-06-09 15:21:00 | 4041.78 | 4043.98 | 4041.78 | 4043.28 | 13.03 | 52670.52 | 4042.87 2014-06-09 15:22:00 | 4043.56 | 4043.58 | 4043.46 | 4043.48 | 2.22 | 8956.48 | 4043.56 2014-06-09 15:23:00 | 4042.72 | 4043.42 | 4042.28 | 4042.37 | 44.41 | 179531.19 | 4042.77 2014-06-09 15:24:00 | 4043.39 | 4044.00 | 4042.35 | 4042.52 | 10.06 | 40666.39 | 4042.79 2014-06-09 15:25:00 | 4042.54 | 4043.06 | 4040.25 | 4042.18 | 7.09 | 28673.81 | 4042.55 2014-06-09 15:26:00 | 4041.84 | 4041.84 | 4040.23 | 4040.23 | 19.00 | 76795.74 | 4041.03 2014-06-09 15:27:00 | 4041.08 | 4041.20 | 4040.08 | 4040.97 | 20.93 | 84554.63 | 4040.84 2014-06-09 15:28:00 | 4040.00 | 4040.88 | 4038.01 | 4038.14 | 41.78 | 168755.40 | 4038.95 2014-06-09 15:29:00 | 4038.16 | 4039.00 | 4038.14 | 4038.36 | 18.68 | 75444.37 | 4038.35 2014-06-09 15:30:00 | 4038.36 | 4039.00 | 4038.16 | 4038.21 | 7.70 | 31083.17 | 4038.35 2014-06-09 15:31:00 | 4038.16 | 4039.00 | 4038.01 | 4038.26 | 41.27 | 166658.47 | 4038.05 2014-06-09 15:32:00 | 4038.09 | 4041.63 | 4038.07 | 4041.62 | 23.96 | 96753.84 | 4038.98 2014-06-09 15:33:00 | 4039.36 | 4041.57 | 4039.36 | 4040.52 | 25.77 | 104121.89 | 4040.59 2014-06-09 15:34:00 | 4041.16 | 4043.75 | 4040.56 | 4041.00 | 48.77 | 197078.40 | 4041.31 2014-06-09 15:35:00 | 4041.02 | 4042.00 | 4040.07 | 4040.31 | 20.74 | 83803.83 | 4040.88 2014-06-09 15:36:00 | 4040.31 | 4041.00 | 4040.07 | 4040.07 | 8.61 | 34795.45 | 4040.34 2014-06-09 15:37:00 | 4040.07 | 4040.80 | 4038.00 | 4038.00 | 18.59 | 75084.94 | 4039.00 2014-06-09 15:38:00 | 4038.00 | 4038.24 | 4035.00 | 4037.14 | 104.71 | 422627.05 | 4036.09 2014-06-09 15:39:00 | 4035.43 | 4037.61 | 4034.94 | 4036.36 | 62.25 | 251211.02 | 4035.65 2014-06-09 15:40:00 | 4035.88 | 4037.95 | 4034.08 | 4035.50 | 68.29 | 275655.91 | 4036.37 2014-06-09 15:41:00 | 4035.43 | 4040.00 | 4034.92 | 4039.62 | 83.90 | 338703.94 | 4037.24 2014-06-09 15:42:00 | 4038.24 | 4038.49 | 4035.79 | 4037.30 | 61.07 | 246600.18 | 4037.73 2014-06-09 15:43:00 | 4037.26 | 4037.26 | 4035.40 | 4037.02 | 29.72 | 119966.15 | 4036.68 2014-06-09 15:44:00 | 4037.02 | 4037.07 | 4037.01 | 4037.05 | 24.61 | 99355.48 | 4037.04 2014-06-09 15:45:00 | 4037.05 | 4038.03 | 4037.03 | 4038.03 | 7.31 | 29499.64 | 4037.73 2014-06-09 15:46:00 | 4038.03 | 4038.03 | 4037.99 | 4037.99 | 4.20 | 16963.71 | 4038.02 2014-06-09 15:47:00 | 4038.91 | 4038.91 | 4030.13 | 4035.23 | 79.36 | 320203.25 | 4034.56 2014-06-09 15:48:00 | 4036.85 | 4037.93 | 4035.29 | 4036.98 | 36.32 | 146614.15 | 4036.73 2014-06-09 15:49:00 | 4036.56 | 4037.51 | 4036.27 | 4036.74 | 47.15 | 190343.74 | 4036.98 2014-06-09 15:50:00 | 4036.69 | 4037.00 | 4036.36 | 4036.69 | 19.20 | 77490.65 | 4036.60 2014-06-09 15:51:00 | 4036.69 | 4036.69 | 4030.15 | 4030.15 | 45.55 | 183748.03 | 4034.25 2014-06-09 15:52:00 | 4030.23 | 4033.00 | 4030.01 | 4031.48 | 50.12 | 202042.43 | 4031.09 2014-06-09 15:53:00 | 4031.46 | 4036.99 | 4030.13 | 4032.27 | 33.36 | 134502.54 | 4031.73 2014-06-09 15:54:00 | 4032.61 | 4034.68 | 4032.00 | 4033.63 | 19.92 | 80308.81 | 4032.58 2014-06-09 15:55:00 | 4032.06 | 4036.99 | 4031.00 | 4036.99 | 30.14 | 121537.15 | 4032.69 2014-06-09 15:56:00 | 4032.08 | 4035.55 | 4032.08 | 4035.33 | 12.91 | 52067.08 | 4033.71 2014-06-09 15:57:00 | 4033.65 | 4036.56 | 4033.65 | 4034.37 | 49.20 | 198525.26 | 4035.39 2014-06-09 15:58:00 | 4035.06 | 4035.66 | 4032.03 | 4034.63 | 17.35 | 69980.29 | 4034.38 2014-06-09 15:59:00 | 4032.30 | 4035.66 | 4032.30 | 4034.09 | 29.95 | 120839.71 | 4034.58 2014-06-09 16:00:00 | 4034.09 | 4036.17 | 4033.68 | 4035.02 | 45.48 | 183524.23 | 4034.92 2014-06-09 16:01:00 | 4035.02 | 4035.13 | 4033.70 | 4033.86 | 41.59 | 167816.73 | 4035.03 2014-06-09 16:02:00 | 4034.00 | 4035.10 | 4030.04 | 4034.20 | 88.70 | 357697.87 | 4032.72 2014-06-09 16:03:00 | 4032.41 | 4034.72 | 4030.26 | 4032.46 | 19.37 | 78104.64 | 4033.08 2014-06-09 16:04:00 | 4032.40 | 4034.12 | 4030.70 | 4031.91 | 17.21 | 69376.93 | 4031.90 2014-06-09 16:05:00 | 4031.91 | 4032.03 | 4030.70 | 4030.78 | 30.59 | 123303.66 | 4031.38 2014-06-09 16:06:00 | 4030.80 | 4031.37 | 4030.67 | 4030.91 | 14.58 | 58784.14 | 4031.00 2014-06-09 16:07:00 | 4030.81 | 4034.00 | 4030.81 | 4033.13 | 19.98 | 80571.50 | 4033.01 2014-06-09 16:08:00 | 4032.72 | 4033.87 | 4032.65 | 4032.80 | 20.38 | 82188.61 | 4032.81 2014-06-09 16:09:00 | 4032.98 | 4034.00 | 4032.98 | 4033.43 | 26.15 | 105485.17 | 4033.39 2014-06-09 16:10:00 | 4033.43 | 4035.10 | 4033.41 | 4035.08 | 17.12 | 69070.76 | 4034.04 2014-06-09 16:11:00 | 4035.08 | 4036.00 | 4035.05 | 4036.00 | 25.66 | 103561.75 | 4035.92 2014-06-09 16:12:00 | 4036.00 | 4037.11 | 4035.53 | 4037.05 | 30.27 | 122184.39 | 4036.75 2014-06-09 16:13:00 | 4037.07 | 4037.86 | 4035.50 | 4035.50 | 19.91 | 80370.12 | 4036.47 2014-06-09 16:14:00 | 4035.81 | 4035.81 | 4035.00 | 4035.32 | 19.94 | 80474.07 | 4035.41 2014-06-09 16:15:00 | 4035.32 | 4036.00 | 4034.14 | 4034.66 | 29.55 | 119257.40 | 4035.24 2014-06-09 16:16:00 | 4035.15 | 4036.00 | 4034.23 | 4036.00 | 12.73 | 51366.83 | 4035.42 2014-06-09 16:17:00 | 4035.97 | 4036.00 | 4035.43 | 4035.43 | 3.62 | 14613.30 | 4035.71 2014-06-09 16:18:00 | 4035.43 | 4036.00 | 4035.41 | 4035.41 | 15.25 | 61559.72 | 4035.64 2014-06-09 16:19:00 | 4035.41 | 4036.00 | 4035.39 | 4035.39 | 6.06 | 24456.29 | 4035.69 2014-06-09 16:20:00 | 4034.60 | 4035.80 | 4034.55 | 4035.80 | 5.36 | 21644.66 | 4035.17 2014-06-09 16:21:00 | 4035.80 | 4035.80 | 4035.80 | 4035.80 | 1.35 | 5448.33 | 4035.80 2014-06-09 16:22:00 | 4035.04 | 4036.00 | 4035.04 | 4036.00 | 5.54 | 22355.28 | 4035.98 2014-06-09 16:23:00 | 4035.04 | 4036.00 | 4035.02 | 4035.04 | 4.29 | 17311.04 | 4035.21 2014-06-09 16:24:00 | 4035.04 | 4035.96 | 4035.04 | 4035.96 | 2.04 | 8212.91 | 4035.83 2014-06-09 16:25:00 | 4035.04 | 4035.94 | 4035.04 | 4035.04 | 0.32 | 1299.39 | 4035.38 2014-06-09 16:26:00 | 4035.04 | 4035.94 | 4035.04 | 4035.94 | 0.33 | 1343.83 | 4035.53 2014-06-09 16:27:00 | 4035.04 | 4035.94 | 4035.04 | 4035.04 | 0.31 | 1254.95 | 4035.22 2014-06-09 16:28:00 | 4035.94 | 4036.00 | 4035.94 | 4035.96 | 6.97 | 28110.49 | 4035.96 2014-06-09 16:29:00 | 4035.96 | 4035.96 | 4035.06 | 4035.94 | 2.67 | 10763.72 | 4035.89 2014-06-09 16:30:00 | 4035.07 | 4035.60 | 4035.02 | 4035.02 | 6.34 | 25566.09 | 4035.05 2014-06-09 16:31:00 | 4035.02 | 4035.18 | 4035.00 | 4035.12 | 13.78 | 55618.76 | 4035.02 2014-06-09 16:32:00 | 4035.26 | 4035.96 | 4035.24 | 4035.32 | 3.96 | 15971.87 | 4035.34 2014-06-09 16:33:00 | 4035.33 | 4035.90 | 4032.02 | 4034.76 | 28.64 | 115551.93 | 4034.92 2014-06-09 16:34:00 | 4034.79 | 4035.04 | 4033.33 | 4033.33 | 6.30 | 25411.86 | 4034.91 2014-06-09 16:35:00 | 4034.11 | 4035.44 | 4033.80 | 4035.44 | 12.42 | 50112.88 | 4034.53 2014-06-09 16:36:00 | 4035.44 | 4035.44 | 4034.93 | 4035.07 | 2.27 | 9164.44 | 4035.42 2014-06-09 16:37:00 | 4035.97 | 4036.00 | 4035.15 | 4035.98 | 3.07 | 12393.86 | 4035.77 2014-06-09 16:38:00 | 4035.98 | 4035.98 | 4035.98 | 4035.98 | 1.40 | 5646.34 | 4035.98 2014-06-09 16:39:00 | 4035.42 | 4035.42 | 4035.35 | 4035.35 | 2.14 | 8643.74 | 4035.36 2014-06-09 16:40:00 | 4035.92 | 4036.00 | 4034.88 | 4034.88 | 38.40 | 154986.94 | 4035.70 2014-06-09 16:41:00 | 4036.00 | 4036.33 | 4034.87 | 4034.96 | 68.95 | 278294.10 | 4036.00 2014-06-09 16:42:00 | 4035.20 | 4037.05 | 4035.20 | 4035.94 | 26.74 | 107904.33 | 4035.92 2014-06-09 16:43:00 | 4035.61 | 4037.03 | 4035.54 | 4037.03 | 7.24 | 29238.64 | 4036.26 2014-06-09 16:44:00 | 4037.03 | 4037.98 | 4036.20 | 4036.65 | 6.01 | 24245.19 | 4036.83 2014-06-09 16:45:00 | 4036.65 | 4037.92 | 4036.10 | 4037.48 | 21.33 | 86124.68 | 4036.97 2014-06-09 16:46:00 | 4036.93 | 4038.02 | 4036.93 | 4037.42 | 7.03 | 28365.84 | 4037.84 2014-06-09 16:47:00 | 4038.43 | 4039.20 | 4037.93 | 4038.29 | 23.27 | 93981.50 | 4038.74 2014-06-09 16:48:00 | 4038.76 | 4039.99 | 4038.29 | 4039.68 | 39.11 | 157980.82 | 4039.29 2014-06-09 16:49:00 | 4038.55 | 4039.77 | 4038.55 | 4038.90 | 5.61 | 22674.44 | 4038.91 2014-06-09 16:50:00 | 4038.90 | 4038.95 | 4037.86 | 4037.90 | 20.27 | 81852.28 | 4038.30 2014-06-09 16:51:00 | 4038.25 | 4039.99 | 4038.06 | 4038.28 | 19.73 | 79673.18 | 4038.58 2014-06-09 16:52:00 | 4039.90 | 4039.98 | 4038.28 | 4039.01 | 7.01 | 28313.46 | 4039.01 2014-06-09 16:53:00 | 4039.95 | 4042.00 | 4038.98 | 4039.90 | 22.09 | 89248.10 | 4040.75 2014-06-09 16:54:00 | 4039.33 | 4041.47 | 4039.31 | 4040.15 | 27.61 | 111544.83 | 4040.31 2014-06-09 16:55:00 | 4041.28 | 4041.33 | 4039.90 | 4039.90 | 26.38 | 106598.67 | 4040.43 2014-06-09 16:56:00 | 4039.92 | 4040.00 | 4039.00 | 4039.80 | 8.54 | 34486.04 | 4039.60 2014-06-09 16:57:00 | 4039.70 | 4040.76 | 4039.70 | 4040.13 | 19.38 | 78281.34 | 4040.12 2014-06-09 16:58:00 | 4040.13 | 4040.13 | 4037.75 | 4037.75 | 8.88 | 35875.34 | 4038.65 2014-06-09 16:59:00 | 4037.73 | 4039.00 | 4037.66 | 4038.21 | 24.15 | 97523.43 | 4038.74 2014-06-09 17:00:00 | 4038.23 | 4039.00 | 4038.23 | 4038.55 | 1.66 | 6696.27 | 4038.76 2014-06-09 17:01:00 | 4040.00 | 4040.00 | 4038.86 | 4039.26 | 8.47 | 34230.49 | 4039.47 2014-06-09 17:02:00 | 4038.50 | 4038.94 | 4036.00 | 4038.17 | 8.87 | 35810.43 | 4037.71 2014-06-09 17:03:00 | 4038.15 | 4038.15 | 4038.04 | 4038.04 | 1.66 | 6703.26 | 4038.11 2014-06-09 17:04:00 | 4037.38 | 4037.38 | 4037.00 | 4037.10 | 8.79 | 35502.80 | 4037.16 2014-06-09 17:05:00 | . | . | . | . | . | . | . 2014-06-09 17:06:00 | . | . | . | . | . | . | . 2014-06-09 17:07:00 | 4037.03 | 4038.93 | 4037.02 | 4038.93 | 3.90 | 15754.57 | 4037.56 2014-06-09 17:08:00 | 4038.93 | 4039.94 | 4037.90 | 4038.81 | 12.48 | 50392.13 | 4039.13 2014-06-09 17:09:00 | 4038.27 | 4038.36 | 4037.37 | 4038.22 | 7.95 | 32105.76 | 4037.95 2014-06-09 17:10:00 | 4038.61 | 4038.80 | 4038.61 | 4038.80 | 0.17 | 666.37 | 4038.63 2014-06-09 17:11:00 | 4038.80 | 4038.82 | 4038.05 | 4038.07 | 4.69 | 18935.93 | 4038.37 2014-06-09 17:12:00 | 4038.11 | 4038.11 | 4038.07 | 4038.07 | 3.07 | 12413.09 | 4038.09 2014-06-09 17:13:00 | 4038.70 | 4042.00 | 4038.70 | 4042.00 | 10.72 | 43319.75 | 4039.51 2014-06-09 17:14:00 | 4040.90 | 4042.94 | 4040.26 | 4040.31 | 12.81 | 51776.35 | 4041.55 2014-06-09 17:15:00 | 4040.83 | 4040.96 | 4039.27 | 4039.27 | 10.14 | 40965.29 | 4039.97 2014-06-09 17:16:00 | 4039.27 | 4039.36 | 4039.00 | 4039.00 | 13.10 | 52899.10 | 4039.02 2014-06-09 17:17:00 | 4039.02 | 4041.70 | 4039.02 | 4040.06 | 8.60 | 34760.50 | 4040.04 2014-06-09 17:18:00 | 4040.10 | 4042.00 | 4039.22 | 4040.31 | 9.75 | 39391.99 | 4040.62 2014-06-09 17:19:00 | 4039.02 | 4039.97 | 4038.00 | 4038.61 | 27.51 | 111101.00 | 4039.01 2014-06-09 17:20:00 | 4038.61 | 4038.96 | 4038.58 | 4038.58 | 4.10 | 16538.36 | 4038.67 2014-06-09 17:21:00 | 4038.12 | 4038.30 | 4038.00 | 4038.00 | 12.23 | 49365.48 | 4038.08 2014-06-09 17:22:00 | 4038.02 | 4041.15 | 4038.02 | 4041.15 | 5.46 | 22055.99 | 4038.82 2014-06-09 17:23:00 | 4041.96 | 4041.96 | 4038.58 | 4038.58 | 14.95 | 60381.05 | 4040.22 2014-06-09 17:24:00 | 4038.58 | 4039.86 | 4038.00 | 4039.26 | 32.06 | 129501.18 | 4039.21 2014-06-09 17:25:00 | 4039.52 | 4040.98 | 4038.30 | 4039.53 | 7.04 | 28425.96 | 4039.50 2014-06-09 17:26:00 | 4039.56 | 4040.42 | 4038.10 | 4039.00 | 6.29 | 25402.65 | 4039.22 2014-06-09 17:27:00 | 4038.58 | 4039.13 | 4038.55 | 4039.13 | 1.71 | 6910.05 | 4038.60 2014-06-09 17:28:00 | 4038.91 | 4038.93 | 4038.55 | 4038.84 | 5.65 | 22811.46 | 4038.86 2014-06-09 17:29:00 | 4038.93 | 4039.73 | 4038.00 | 4039.54 | 20.98 | 84739.38 | 4038.67 2014-06-09 17:30:00 | 4038.07 | 4039.17 | 4038.00 | 4038.00 | 12.49 | 50427.80 | 4038.42 2014-06-09 17:31:00 | 4039.27 | 4039.27 | 4039.13 | 4039.13 | 1.02 | 4119.93 | 4039.14 2014-06-09 17:32:00 | 4038.41 | 4038.41 | 4038.17 | 4038.17 | 1.55 | 6275.58 | 4038.34 2014-06-09 17:33:00 | 4038.17 | 4038.17 | 4038.00 | 4038.00 | 5.92 | 23921.46 | 4038.06 2014-06-09 17:34:00 | 4037.91 | 4037.91 | 4037.86 | 4037.86 | 1.60 | 6460.62 | 4037.89 2014-06-09 17:35:00 | 4037.72 | 4037.72 | 4034.98 | 4034.98 | 49.28 | 198909.79 | 4036.48 2014-06-09 17:36:00 | 4034.90 | 4035.88 | 4033.52 | 4035.88 | 56.39 | 227516.66 | 4034.41 2014-06-09 17:37:00 | 4036.00 | 4039.50 | 4036.00 | 4038.39 | 4.91 | 19811.07 | 4038.13 2014-06-09 17:38:00 | 4038.39 | 4039.50 | 4037.00 | 4038.45 | 26.66 | 107659.50 | 4037.94 2014-06-09 17:39:00 | 4038.33 | 4038.33 | 4034.91 | 4037.12 | 26.68 | 107651.25 | 4035.66 2014-06-09 17:40:00 | 4035.20 | 4035.97 | 4033.85 | 4034.57 | 17.97 | 72504.67 | 4034.99 2014-06-09 17:41:00 | 4035.00 | 4038.00 | 4035.00 | 4038.00 | 13.58 | 54831.06 | 4037.04 2014-06-09 17:42:00 | 4038.00 | 4038.61 | 4037.13 | 4038.61 | 7.30 | 29486.09 | 4038.08 2014-06-09 17:43:00 | 4038.58 | 4038.58 | 4036.10 | 4036.10 | 7.86 | 31752.53 | 4037.71 2014-06-09 17:44:00 | 4037.55 | 4037.59 | 4037.20 | 4037.22 | 9.37 | 37810.66 | 4037.44 2014-06-09 17:45:00 | 4037.22 | 4037.46 | 4034.96 | 4034.96 | 13.14 | 53035.88 | 4035.91 2014-06-09 17:46:00 | 4034.96 | 4034.96 | 4033.80 | 4034.00 | 7.95 | 32087.91 | 4034.69 2014-06-09 17:47:00 | 4034.28 | 4035.34 | 4034.22 | 4035.34 | 14.24 | 57436.90 | 4034.62 2014-06-09 17:48:00 | 4035.57 | 4036.56 | 4035.00 | 4036.54 | 4.59 | 18519.70 | 4035.67 2014-06-09 17:49:00 | 4036.54 | 4036.69 | 4034.68 | 4035.96 | 17.25 | 69596.00 | 4035.72 2014-06-09 17:50:00 | 4035.00 | 4035.00 | 4034.20 | 4034.62 | 7.42 | 29948.05 | 4034.49 2014-06-09 17:51:00 | 4034.62 | 4034.96 | 4034.62 | 4034.96 | 3.14 | 12669.61 | 4034.91 2014-06-09 17:52:00 | . | . | . | . | . | . | . 2014-06-09 17:53:00 | 4035.26 | 4035.26 | 4034.20 | 4034.54 | 6.42 | 25909.92 | 4034.56 2014-06-09 17:54:00 | 4034.20 | 4034.54 | 4034.02 | 4034.02 | 0.53 | 2134.07 | 4034.16 2014-06-09 17:55:00 | 4034.02 | 4034.30 | 4034.00 | 4034.20 | 4.17 | 16806.10 | 4034.11 2014-06-09 17:56:00 | 4034.20 | 4035.00 | 4033.82 | 4033.82 | 20.90 | 84319.45 | 4034.42 2014-06-09 17:57:00 | 4034.06 | 4036.85 | 4033.81 | 4033.81 | 27.60 | 111412.47 | 4036.25 2014-06-09 17:58:00 | 4034.66 | 4034.66 | 4034.64 | 4034.64 | 0.07 | 282.43 | 4034.65 2014-06-09 17:59:00 | 4034.64 | 4034.64 | 4034.00 | 4034.00 | 4.51 | 18182.30 | 4034.23 2014-06-09 18:00:00 | 4034.00 | 4034.16 | 4033.76 | 4034.16 | 2.36 | 9500.02 | 4033.98 2014-06-09 18:01:00 | 4034.14 | 4034.16 | 4033.00 | 4033.76 | 6.78 | 27354.21 | 4033.35 2014-06-09 18:02:00 | . | . | . | . | . | . | . 2014-06-09 18:03:00 | 4033.63 | 4033.68 | 4033.59 | 4033.68 | 7.22 | 29130.98 | 4033.64 2014-06-09 18:04:00 | 4033.59 | 4034.15 | 4032.01 | 4034.10 | 16.22 | 65429.57 | 4033.63 2014-06-09 18:05:00 | 4033.93 | 4033.96 | 4032.62 | 4032.62 | 7.92 | 31924.39 | 4033.40 2014-06-09 18:06:00 | 4032.69 | 4033.66 | 4032.00 | 4033.64 | 9.43 | 38031.48 | 4033.03 2014-06-09 18:07:00 | 4033.64 | 4033.64 | 4032.00 | 4032.93 | 8.07 | 32563.16 | 4032.59 2014-06-09 18:08:00 | 4032.58 | 4032.58 | 4032.00 | 4032.02 | 1.53 | 6169.01 | 4032.03 2014-06-09 18:09:00 | 4032.05 | 4032.05 | 4032.00 | 4032.03 | 6.61 | 26631.45 | 4032.01 2014-06-09 18:10:00 | 4033.78 | 4033.81 | 4032.27 | 4033.71 | 1.65 | 6642.14 | 4032.87 2014-06-09 18:11:00 | 4033.43 | 4033.72 | 4032.49 | 4033.72 | 28.55 | 115133.05 | 4033.39 2014-06-09 18:12:00 | 4033.47 | 4033.47 | 4032.34 | 4032.34 | 0.72 | 2919.43 | 4032.36 2014-06-09 18:13:00 | 4033.81 | 4033.81 | 4033.47 | 4033.48 | 2.07 | 8337.25 | 4033.50 2014-06-09 18:14:00 | 4033.81 | 4034.22 | 4033.14 | 4034.00 | 2.65 | 10704.29 | 4033.27 2014-06-09 18:15:00 | 4034.00 | 4034.00 | 4032.03 | 4033.32 | 3.49 | 14075.86 | 4033.20 2014-06-09 18:16:00 | 4033.32 | 4033.32 | 4032.30 | 4032.88 | 5.02 | 20255.87 | 4032.62 2014-06-09 18:17:00 | 4032.88 | 4032.88 | 4032.32 | 4032.32 | 1.52 | 6109.74 | 4032.83 2014-06-09 18:18:00 | 4032.88 | 4032.90 | 4032.87 | 4032.90 | 0.49 | 1959.98 | 4032.88 2014-06-09 18:19:00 | 4032.90 | 4033.00 | 4032.32 | 4032.32 | 2.68 | 10804.10 | 4032.88 2014-06-09 18:20:00 | 4033.13 | 4033.18 | 4033.13 | 4033.18 | 0.35 | 1411.60 | 4033.15 2014-06-09 18:21:00 | 4033.71 | 4033.71 | 4033.18 | 4033.64 | 2.00 | 8054.89 | 4033.50 2014-06-09 18:22:00 | 4033.88 | 4035.56 | 4033.88 | 4034.81 | 2.23 | 8976.86 | 4034.54 2014-06-09 18:23:00 | 4035.03 | 4037.03 | 4034.94 | 4036.00 | 15.48 | 62460.79 | 4035.46 2014-06-09 18:24:00 | 4035.76 | 4035.76 | 4035.21 | 4035.21 | 1.49 | 6012.91 | 4035.51 2014-06-09 18:25:00 | 4035.21 | 4035.21 | 4035.03 | 4035.03 | 0.57 | 2283.92 | 4035.19 2014-06-09 18:26:00 | 4034.15 | 4034.15 | 4033.00 | 4033.00 | 4.94 | 19908.39 | 4033.30 2014-06-09 18:27:00 | 4033.94 | 4034.44 | 4033.62 | 4034.44 | 12.90 | 52054.52 | 4034.30 2014-06-09 18:28:00 | 4033.69 | 4033.69 | 4033.53 | 4033.53 | 0.34 | 1371.43 | 4033.61 2014-06-09 18:29:00 | 4033.53 | 4033.53 | 4033.51 | 4033.53 | 2.98 | 12032.00 | 4033.52 2014-06-09 18:30:00 | 4034.11 | 4034.99 | 4034.11 | 4034.33 | 0.99 | 3986.15 | 4034.57 2014-06-09 18:31:00 | 4034.35 | 4034.35 | 4034.35 | 4034.35 | 0.16 | 645.50 | 4034.35 2014-06-09 18:32:00 | 4034.39 | 4035.01 | 4034.39 | 4034.44 | 1.27 | 5112.20 | 4034.88 2014-06-09 18:33:00 | 4034.99 | 4035.03 | 4034.99 | 4035.03 | 4.49 | 18133.42 | 4035.03 2014-06-09 18:34:00 | 4034.86 | 4035.00 | 4034.84 | 4035.00 | 1.10 | 4450.47 | 4034.87 2014-06-09 18:35:00 | 4035.00 | 4035.04 | 4035.00 | 4035.04 | 0.56 | 2259.61 | 4035.01 2014-06-09 18:36:00 | 4035.04 | 4035.04 | 4035.04 | 4035.04 | 0.62 | 2509.79 | 4035.04 2014-06-09 18:37:00 | 4035.04 | 4035.04 | 4035.03 | 4035.03 | 0.66 | 2642.95 | 4035.03 2014-06-09 18:38:00 | 4035.03 | 4035.79 | 4035.03 | 4035.03 | 0.23 | 928.06 | 4035.06 2014-06-09 18:39:00 | 4035.03 | 4037.63 | 4035.03 | 4035.44 | 0.96 | 3858.02 | 4035.59 2014-06-09 18:40:00 | 4037.49 | 4037.49 | 4035.94 | 4036.14 | 0.23 | 928.59 | 4037.34 2014-06-09 18:41:00 | 4036.51 | 4037.31 | 4036.14 | 4036.98 | 12.98 | 52379.10 | 4036.61 2014-06-09 18:42:00 | 4036.34 | 4037.30 | 4036.34 | 4036.84 | 3.57 | 14392.05 | 4037.04 2014-06-09 18:43:00 | 4036.93 | 4037.31 | 4036.92 | 4037.20 | 12.37 | 49953.02 | 4037.26 2014-06-09 18:44:00 | 4037.08 | 4037.08 | 4036.23 | 4036.24 | 3.13 | 12635.90 | 4037.03 2014-06-09 18:45:00 | 4036.24 | 4036.24 | 4036.24 | 4036.24 | 0.05 | 201.81 | 4036.24 2014-06-09 18:46:00 | 4036.23 | 4036.23 | 4036.21 | 4036.21 | 3.05 | 12310.50 | 4036.23 2014-06-09 18:47:00 | 4036.21 | 4036.21 | 4036.21 | 4036.21 | 0.16 | 637.72 | 4036.21 2014-06-09 18:48:00 | 4036.21 | 4036.97 | 4035.70 | 4036.97 | 10.18 | 41089.69 | 4035.92 2014-06-09 18:49:00 | . | . | . | . | . | . | . 2014-06-09 18:50:00 | 4035.97 | 4035.97 | 4035.57 | 4035.57 | 1.57 | 6336.18 | 4035.78 2014-06-09 18:51:00 | . | . | . | . | . | . | . 2014-06-09 18:52:00 | 4035.57 | 4035.71 | 4035.57 | 4035.63 | 10.45 | 42168.02 | 4035.60 2014-06-09 18:53:00 | 4035.04 | 4035.16 | 4035.04 | 4035.16 | 0.10 | 403.51 | 4035.10 2014-06-09 18:54:00 | 4035.16 | 4036.56 | 4035.16 | 4036.01 | 11.50 | 46427.12 | 4036.09 2014-06-09 18:55:00 | 4036.02 | 4036.59 | 4036.02 | 4036.59 | 0.69 | 2797.34 | 4036.57 2014-06-09 18:56:00 | 4036.59 | 4036.61 | 4034.51 | 4034.51 | 10.62 | 42873.51 | 4035.91 2014-06-09 18:57:00 | . | . | . | . | . | . | . 2014-06-09 18:58:00 | 4035.37 | 4035.72 | 4035.35 | 4035.66 | 14.91 | 60159.14 | 4035.63 2014-06-09 18:59:00 | 4035.81 | 4036.61 | 4035.81 | 4036.61 | 2.67 | 10760.98 | 4036.38 2014-06-09 19:00:00 | 4036.31 | 4037.07 | 4036.29 | 4037.07 | 6.01 | 24273.86 | 4036.90 2014-06-09 19:01:00 | 4036.39 | 4037.18 | 4036.39 | 4036.95 | 2.39 | 9635.73 | 4036.75 2014-06-09 19:02:00 | 4037.18 | 4038.72 | 4037.18 | 4038.72 | 2.12 | 8540.34 | 4037.99 2014-06-09 19:03:00 | 4038.72 | 4039.77 | 4038.72 | 4039.75 | 16.36 | 66074.09 | 4039.50 2014-06-09 19:04:00 | 4039.97 | 4039.99 | 4039.75 | 4039.77 | 17.85 | 72114.94 | 4039.83 2014-06-09 19:05:00 | 4036.95 | 4039.59 | 4036.95 | 4037.39 | 3.20 | 12939.21 | 4038.45 2014-06-09 19:06:00 | 4037.39 | 4037.62 | 4037.37 | 4037.39 | 6.67 | 26909.20 | 4037.39 2014-06-09 19:07:00 | 4037.55 | 4040.00 | 4037.55 | 4040.00 | 12.64 | 51056.63 | 4039.61 2014-06-09 19:08:00 | 4040.00 | 4046.00 | 4039.00 | 4045.97 | 57.17 | 231112.61 | 4042.48 2014-06-09 19:09:00 | 4045.97 | 4051.77 | 4045.02 | 4051.77 | 127.65 | 516775.71 | 4048.51 2014-06-09 19:10:00 | 4051.77 | 4054.00 | 4051.73 | 4052.97 | 24.01 | 97309.84 | 4052.55 2014-06-09 19:11:00 | 4052.82 | 4053.65 | 4052.64 | 4052.64 | 10.14 | 41085.31 | 4053.00 2014-06-09 19:12:00 | 4052.53 | 4052.53 | 4049.99 | 4051.66 | 13.29 | 53854.61 | 4051.05 2014-06-09 19:13:00 | 4051.47 | 4051.47 | 4049.99 | 4050.02 | 29.17 | 118138.19 | 4050.13 2014-06-09 19:14:00 | 4051.97 | 4051.97 | 4050.12 | 4050.27 | 2.32 | 9397.08 | 4050.46 2014-06-09 19:15:00 | 4051.19 | 4051.22 | 4051.19 | 4051.22 | 6.41 | 25980.40 | 4051.21 2014-06-09 19:16:00 | 4051.22 | 4054.00 | 4050.59 | 4054.00 | 24.69 | 100083.90 | 4053.13 2014-06-09 19:17:00 | 4054.10 | 4055.27 | 4054.10 | 4055.04 | 13.29 | 53898.16 | 4054.93 2014-06-09 19:18:00 | 4055.04 | 4055.04 | 4052.31 | 4054.60 | 16.32 | 66169.07 | 4053.98 2014-06-09 19:19:00 | 4052.25 | 4054.35 | 4050.00 | 4051.49 | 15.17 | 61461.34 | 4052.57 2014-06-09 19:20:00 | 4051.42 | 4053.96 | 4050.36 | 4050.36 | 21.58 | 87420.20 | 4051.36 2014-06-09 19:21:00 | 4050.33 | 4050.33 | 4048.84 | 4049.86 | 10.16 | 41137.47 | 4049.36 2014-06-09 19:22:00 | 4049.84 | 4050.00 | 4049.02 | 4050.00 | 8.30 | 33608.19 | 4049.67 2014-06-09 19:23:00 | 4050.00 | 4050.00 | 4049.00 | 4049.77 | 7.90 | 32005.29 | 4049.76 2014-06-09 19:24:00 | 4049.71 | 4049.71 | 4048.45 | 4049.01 | 16.73 | 67744.88 | 4049.06 2014-06-09 19:25:00 | 4049.44 | 4049.44 | 4045.41 | 4047.72 | 22.09 | 89396.97 | 4047.86 2014-06-09 19:26:00 | 4047.65 | 4047.65 | 4047.00 | 4047.00 | 2.23 | 9017.60 | 4047.40 2014-06-09 19:27:00 | 4046.85 | 4046.85 | 4046.21 | 4046.36 | 7.84 | 31715.22 | 4046.34 2014-06-09 19:28:00 | 4047.86 | 4048.41 | 4046.36 | 4047.93 | 1.36 | 5484.45 | 4047.56 2014-06-09 19:29:00 | 4047.89 | 4048.48 | 4046.79 | 4048.44 | 5.07 | 20504.02 | 4047.38 2014-06-09 19:30:00 | 4048.33 | 4048.44 | 4046.92 | 4048.35 | 11.38 | 46041.91 | 4047.64 2014-06-09 19:31:00 | 4047.97 | 4048.10 | 4047.07 | 4047.65 | 4.55 | 18395.99 | 4047.52 2014-06-09 19:32:00 | 4048.35 | 4048.37 | 4047.37 | 4047.37 | 4.68 | 18962.81 | 4047.56 2014-06-09 19:33:00 | 4048.23 | 4048.23 | 4047.50 | 4047.50 | 7.68 | 31064.66 | 4047.51 2014-06-09 19:34:00 | . | . | . | . | . | . | . 2014-06-09 19:35:00 | . | . | . | . | . | . | . 2014-06-09 19:36:00 | . | . | . | . | . | . | . 2014-06-09 19:37:00 | . | . | . | . | . | . | . 2014-06-09 19:38:00 | 4047.96 | 4047.97 | 4047.96 | 4047.97 | 1.81 | 7326.82 | 4047.97 2014-06-09 19:39:00 | . | . | . | . | . | . | . 2014-06-09 19:40:00 | 4047.97 | 4047.99 | 4047.97 | 4047.99 | 2.15 | 8703.16 | 4047.98 2014-06-09 19:41:00 | 4047.67 | 4047.67 | 4047.67 | 4047.67 | 0.03 | 137.62 | 4047.67 2014-06-09 19:42:00 | 4047.67 | 4047.67 | 4047.50 | 4047.50 | 8.85 | 35833.31 | 4047.59 2014-06-09 19:43:00 | 4047.81 | 4047.81 | 4047.57 | 4047.57 | 0.40 | 1619.08 | 4047.69 2014-06-09 19:44:00 | 4047.53 | 4048.33 | 4047.50 | 4048.33 | 8.81 | 35644.48 | 4047.75 2014-06-09 19:45:00 | 4048.33 | 4048.35 | 4048.33 | 4048.35 | 1.00 | 4052.40 | 4048.35 2014-06-09 19:46:00 | 4048.53 | 4048.53 | 4048.53 | 4048.53 | 2.59 | 10485.69 | 4048.53 2014-06-09 19:47:00 | 4048.53 | 4048.55 | 4048.53 | 4048.53 | 0.81 | 3287.41 | 4048.54 2014-06-09 19:48:00 | 4048.53 | 4048.65 | 4048.53 | 4048.65 | 3.68 | 14894.63 | 4048.55 2014-06-09 19:49:00 | 4048.65 | 4048.65 | 4047.57 | 4048.48 | 5.13 | 20784.48 | 4048.40 2014-06-09 19:50:00 | 4048.04 | 4048.04 | 4048.00 | 4048.02 | 2.85 | 11536.88 | 4048.03 2014-06-09 19:51:00 | 4048.02 | 4048.03 | 4048.02 | 4048.02 | 0.37 | 1497.77 | 4048.02 2014-06-09 19:52:00 | 4048.02 | 4048.22 | 4048.02 | 4048.22 | 3.58 | 14504.73 | 4048.21 2014-06-09 19:53:00 | 4048.06 | 4048.12 | 4048.02 | 4048.12 | 7.43 | 30056.87 | 4048.06 2014-06-09 19:54:00 | 4048.04 | 4048.04 | 4048.04 | 4048.04 | 0.40 | 1619.22 | 4048.04 2014-06-09 19:55:00 | 4048.04 | 4048.04 | 4048.04 | 4048.04 | 0.22 | 878.42 | 4048.04 2014-06-09 19:56:00 | 4048.04 | 4048.04 | 4048.04 | 4048.04 | 0.27 | 1092.97 | 4048.04 2014-06-09 19:57:00 | 4048.20 | 4049.99 | 4048.20 | 4049.99 | 7.26 | 29392.20 | 4049.07 2014-06-09 19:58:00 | 4049.98 | 4049.98 | 4049.97 | 4049.97 | 0.54 | 2199.13 | 4049.97 2014-06-09 19:59:00 | 4049.97 | 4050.00 | 4049.97 | 4050.00 | 12.84 | 52010.03 | 4049.99 2014-06-09 20:00:00 | 4050.04 | 4054.00 | 4050.04 | 4051.25 | 4.60 | 18616.36 | 4051.44 2014-06-09 20:01:00 | 4051.30 | 4052.89 | 4051.30 | 4051.98 | 5.14 | 20833.09 | 4051.55 2014-06-09 20:02:00 | 4050.07 | 4051.96 | 4050.00 | 4050.00 | 2.28 | 9234.29 | 4050.13 2014-06-09 20:03:00 | 4050.05 | 4050.54 | 4048.00 | 4049.78 | 9.13 | 36983.09 | 4049.84 2014-06-09 20:04:00 | 4047.97 | 4047.97 | 4047.97 | 4047.97 | 0.05 | 202.40 | 4047.97 2014-06-09 20:05:00 | 4048.21 | 4048.31 | 4044.48 | 4044.48 | 19.18 | 77631.05 | 4046.45 2014-06-09 20:06:00 | 4045.92 | 4045.92 | 4040.94 | 4040.94 | 23.46 | 94842.39 | 4043.59 2014-06-09 20:07:00 | 4041.60 | 4041.60 | 4040.00 | 4040.19 | 4.75 | 19181.39 | 4040.74 2014-06-09 20:08:00 | 4040.19 | 4040.43 | 4040.00 | 4040.06 | 17.27 | 69767.92 | 4040.07 2014-06-09 20:09:00 | 4040.06 | 4040.06 | 4040.02 | 4040.05 | 2.76 | 11162.64 | 4040.04 2014-06-09 20:10:00 | 4040.05 | 4040.05 | 4040.03 | 4040.05 | 3.96 | 15998.58 | 4040.05 2014-06-09 20:11:00 | 4040.03 | 4040.05 | 4040.03 | 4040.05 | 5.65 | 22806.06 | 4040.05 2014-06-09 20:12:00 | 4040.03 | 4040.05 | 4040.03 | 4040.03 | 3.11 | 12576.67 | 4040.05 2014-06-09 20:13:00 | 4040.05 | 4041.50 | 4040.05 | 4041.43 | 6.17 | 24926.43 | 4040.60 2014-06-09 20:14:00 | 4041.43 | 4042.44 | 4041.43 | 4042.44 | 2.46 | 9954.88 | 4041.77 2014-06-09 20:15:00 | 4041.85 | 4042.44 | 4041.85 | 4042.44 | 0.17 | 687.17 | 4042.20 2014-06-09 20:16:00 | 4041.85 | 4041.85 | 4041.81 | 4041.81 | 2.82 | 11397.96 | 4041.83 2014-06-09 20:17:00 | 4042.00 | 4042.00 | 4042.00 | 4042.00 | 2.64 | 10670.88 | 4042.00 2014-06-09 20:18:00 | 4042.03 | 4042.44 | 4042.00 | 4042.02 | 2.50 | 10109.13 | 4042.04 2014-06-09 20:19:00 | 4042.22 | 4042.98 | 4039.72 | 4039.72 | 9.09 | 36742.58 | 4040.31 2014-06-09 20:20:00 | 4039.72 | 4039.72 | 4039.00 | 4039.00 | 9.90 | 39988.76 | 4039.27 2014-06-09 20:21:00 | 4039.98 | 4039.98 | 4039.97 | 4039.97 | 2.87 | 11594.72 | 4039.97 2014-06-09 20:22:00 | 4039.85 | 4039.90 | 4039.82 | 4039.90 | 0.75 | 3029.90 | 4039.87 2014-06-09 20:23:00 | 4039.90 | 4040.06 | 4039.90 | 4040.00 | 15.56 | 62858.44 | 4040.00 2014-06-09 20:24:00 | 4039.96 | 4040.03 | 4037.17 | 4038.34 | 34.00 | 137354.19 | 4039.35 2014-06-09 20:25:00 | 4038.00 | 4038.39 | 4037.00 | 4038.39 | 26.60 | 107395.39 | 4037.12 2014-06-09 20:26:00 | 4037.17 | 4038.34 | 4037.17 | 4037.32 | 4.71 | 19012.13 | 4037.40 2014-06-09 20:27:00 | 4037.32 | 4037.54 | 4037.00 | 4037.00 | 4.24 | 17126.27 | 4037.31 2014-06-09 20:28:00 | 4037.18 | 4037.18 | 4036.96 | 4036.96 | 2.43 | 9801.86 | 4037.01 2014-06-09 20:29:00 | 4036.96 | 4036.96 | 4036.96 | 4036.96 | 0.05 | 201.85 | 4036.96 2014-06-09 20:30:00 | 4036.96 | 4036.96 | 4035.12 | 4035.31 | 7.37 | 29746.72 | 4035.64 2014-06-09 20:31:00 | 4036.00 | 4036.00 | 4035.10 | 4035.72 | 8.82 | 35600.85 | 4035.46 2014-06-09 20:32:00 | 4035.72 | 4035.72 | 4035.10 | 4035.10 | 6.61 | 26651.94 | 4035.12 2014-06-09 20:33:00 | 4035.10 | 4036.66 | 4035.10 | 4036.66 | 2.98 | 12009.04 | 4035.30 2014-06-09 20:34:00 | 4036.66 | 4037.00 | 4035.62 | 4036.97 | 8.73 | 35222.45 | 4036.49 2014-06-09 20:35:00 | 4036.18 | 4040.45 | 4036.18 | 4037.31 | 7.08 | 28578.94 | 4037.71 2014-06-09 20:36:00 | 4037.93 | 4038.97 | 4037.71 | 4038.88 | 10.14 | 40956.02 | 4038.26 2014-06-09 20:37:00 | 4038.85 | 4039.49 | 4038.24 | 4039.49 | 2.53 | 10217.63 | 4038.59 2014-06-09 20:38:00 | 4038.35 | 4039.52 | 4038.35 | 4039.52 | 0.86 | 3469.35 | 4038.82 2014-06-09 20:39:00 | 4038.78 | 4039.49 | 4038.41 | 4038.41 | 15.41 | 62232.47 | 4038.97 2014-06-09 20:40:00 | 4038.67 | 4039.45 | 4038.50 | 4038.50 | 11.09 | 44793.17 | 4038.70 2014-06-09 20:41:00 | 4038.53 | 4039.19 | 4038.35 | 4039.19 | 0.66 | 2653.27 | 4038.46 2014-06-09 20:42:00 | . | . | . | . | . | . | . 2014-06-09 20:43:00 | 4039.19 | 4039.19 | 4037.85 | 4037.85 | 0.30 | 1211.49 | 4038.30 2014-06-09 20:44:00 | 4037.69 | 4037.69 | 4037.69 | 4037.69 | 6.78 | 27379.58 | 4037.69 2014-06-09 20:45:00 | 4036.27 | 4037.60 | 4036.27 | 4037.30 | 12.22 | 49315.60 | 4037.30 2014-06-09 20:46:00 | 4036.79 | 4036.81 | 4036.41 | 4036.45 | 4.19 | 16901.06 | 4036.56 2014-06-09 20:47:00 | 4039.24 | 4039.24 | 4039.11 | 4039.11 | 1.82 | 7351.19 | 4039.11 2014-06-09 20:48:00 | 4038.03 | 4038.80 | 4038.03 | 4038.80 | 2.70 | 10883.71 | 4038.48 2014-06-09 20:49:00 | 4039.43 | 4040.00 | 4039.43 | 4040.00 | 6.62 | 26758.75 | 4039.67 2014-06-09 20:50:00 | 4040.17 | 4041.97 | 4039.51 | 4040.00 | 24.40 | 98602.03 | 4040.40 2014-06-09 20:51:00 | 4040.00 | 4040.00 | 4038.67 | 4039.04 | 3.14 | 12670.81 | 4039.15 2014-06-09 20:52:00 | 4039.10 | 4040.00 | 4039.10 | 4039.76 | 0.75 | 3037.67 | 4039.46 2014-06-09 20:53:00 | 4040.30 | 4040.74 | 4040.30 | 4040.74 | 2.08 | 8387.93 | 4040.43 2014-06-09 20:54:00 | 4041.34 | 4041.34 | 4041.34 | 4041.34 | 0.12 | 484.96 | 4041.34 2014-06-09 20:55:00 | 4040.75 | 4040.75 | 4036.02 | 4037.45 | 13.93 | 56249.54 | 4038.88 2014-06-09 20:56:00 | 4037.41 | 4039.92 | 4037.03 | 4037.34 | 10.97 | 44275.70 | 4037.54 2014-06-09 20:57:00 | 4037.45 | 4037.45 | 4037.45 | 4037.45 | 0.25 | 997.25 | 4037.45 2014-06-09 20:58:00 | 4037.83 | 4037.83 | 4037.50 | 4037.52 | 0.61 | 2458.92 | 4037.63 2014-06-09 20:59:00 | 4038.47 | 4038.94 | 4038.47 | 4038.94 | 19.35 | 78136.39 | 4038.47 2014-06-09 21:00:00 | 4038.93 | 4040.15 | 4038.93 | 4040.15 | 1.35 | 5457.86 | 4039.87 2014-06-09 21:01:00 | 4040.00 | 4040.00 | 4040.00 | 4040.00 | 0.11 | 444.40 | 4040.00 2014-06-09 21:02:00 | . | . | . | . | . | . | . 2014-06-09 21:03:00 | 4039.39 | 4040.00 | 4039.38 | 4040.00 | 0.27 | 1102.82 | 4039.63 2014-06-09 21:04:00 | 4039.38 | 4039.38 | 4039.38 | 4039.38 | 0.30 | 1199.70 | 4039.38 2014-06-09 21:05:00 | . | . | . | . | . | . | . 2014-06-09 21:06:00 | . | . | . | . | . | . | . 2014-06-09 21:07:00 | 4039.38 | 4039.38 | 4039.38 | 4039.38 | 1.25 | 5049.23 | 4039.38 2014-06-09 21:08:00 | 4038.65 | 4039.89 | 4038.65 | 4038.97 | 17.26 | 69699.63 | 4039.15 2014-06-09 21:09:00 | 4038.90 | 4038.98 | 4038.90 | 4038.98 | 2.90 | 11696.81 | 4038.96 2014-06-09 21:10:00 | 4038.78 | 4038.78 | 4038.78 | 4038.78 | 1.29 | 5222.14 | 4038.78 2014-06-09 21:11:00 | 4038.50 | 4038.79 | 4038.46 | 4038.60 | 6.97 | 28161.07 | 4038.59 2014-06-09 21:12:00 | 4038.60 | 4038.60 | 4038.00 | 4038.00 | 0.07 | 290.77 | 4038.52 2014-06-09 21:13:00 | 4037.36 | 4039.26 | 4037.31 | 4037.31 | 14.11 | 56957.64 | 4038.12 2014-06-09 21:14:00 | 4036.21 | 4036.21 | 4036.00 | 4036.00 | 6.60 | 26638.11 | 4036.08 2014-06-09 21:15:00 | 4036.00 | 4036.02 | 4036.00 | 4036.02 | 1.31 | 5295.24 | 4036.00 2014-06-09 21:16:00 | 4035.09 | 4035.48 | 4035.00 | 4035.42 | 4.08 | 16443.01 | 4035.09 2014-06-09 21:17:00 | 4035.24 | 4035.24 | 4034.57 | 4034.59 | 5.98 | 24128.49 | 4034.87 2014-06-09 21:18:00 | 4034.59 | 4034.59 | 4034.59 | 4034.59 | 0.50 | 2017.30 | 4034.59 2014-06-09 21:19:00 | 4034.59 | 4039.12 | 4034.59 | 4039.12 | 27.25 | 109993.11 | 4036.15 2014-06-09 21:20:00 | 4039.89 | 4039.89 | 4036.20 | 4036.20 | 13.82 | 55839.25 | 4039.59 2014-06-09 21:21:00 | 4038.87 | 4040.07 | 4036.80 | 4040.07 | 26.86 | 108502.26 | 4038.95 2014-06-09 21:22:00 | 4040.07 | 4041.33 | 4034.51 | 4039.71 | 26.72 | 107946.02 | 4039.74 2014-06-09 21:23:00 | 4040.00 | 4040.40 | 4035.01 | 4038.01 | 16.16 | 65272.78 | 4038.66 2014-06-09 21:24:00 | 4039.24 | 4039.24 | 4035.01 | 4037.80 | 18.08 | 72981.46 | 4037.70 2014-06-09 21:25:00 | 4036.58 | 4036.87 | 4036.58 | 4036.79 | 1.71 | 6882.72 | 4036.78 2014-06-09 21:26:00 | 4038.56 | 4039.68 | 4037.77 | 4038.22 | 8.23 | 33217.32 | 4038.09 2014-06-09 21:27:00 | 4038.22 | 4038.22 | 4038.22 | 4038.22 | 1.09 | 4409.74 | 4038.22 2014-06-09 21:28:00 | 4038.22 | 4038.22 | 4038.20 | 4038.20 | 1.65 | 6659.00 | 4038.21 2014-06-09 21:29:00 | . | . | . | . | . | . | . 2014-06-09 21:30:00 | 4038.36 | 4040.40 | 4037.53 | 4040.29 | 14.18 | 57272.45 | 4038.39 2014-06-09 21:31:00 | 4039.07 | 4039.07 | 4039.07 | 4039.07 | 0.01 | 40.39 | 4039.07 2014-06-09 21:32:00 | 4039.07 | 4040.23 | 4037.37 | 4037.37 | 6.94 | 28032.89 | 4039.32 2014-06-09 21:33:00 | 4038.81 | 4038.81 | 4036.47 | 4036.60 | 6.39 | 25802.32 | 4037.92 2014-06-09 21:34:00 | 4036.33 | 4037.47 | 4035.23 | 4036.00 | 17.65 | 71228.30 | 4036.51 2014-06-09 21:35:00 | 4035.06 | 4037.49 | 4035.06 | 4035.08 | 8.29 | 33462.01 | 4036.43 2014-06-09 21:36:00 | 4036.31 | 4036.31 | 4035.09 | 4035.13 | 2.17 | 8753.52 | 4035.74 2014-06-09 21:37:00 | 4035.71 | 4036.89 | 4035.13 | 4035.53 | 10.54 | 42522.21 | 4035.90 2014-06-09 21:38:00 | 4036.77 | 4036.87 | 4035.51 | 4035.51 | 9.26 | 37369.50 | 4035.58 2014-06-09 21:39:00 | 4035.53 | 4036.00 | 4035.53 | 4036.00 | 1.49 | 6013.41 | 4035.85 2014-06-09 21:40:00 | 4035.53 | 4035.73 | 4035.53 | 4035.53 | 0.74 | 2986.29 | 4035.53 2014-06-09 21:41:00 | 4035.53 | 4035.53 | 4035.53 | 4035.53 | 0.46 | 1856.34 | 4035.53 2014-06-09 21:42:00 | 4035.72 | 4035.72 | 4035.67 | 4035.67 | 4.09 | 16505.97 | 4035.69 2014-06-09 21:43:00 | 4035.67 | 4035.67 | 4035.65 | 4035.65 | 1.21 | 4883.15 | 4035.66 2014-06-09 21:44:00 | 4035.97 | 4035.97 | 4034.59 | 4034.59 | 3.64 | 14680.66 | 4035.37 2014-06-09 21:45:00 | 4035.34 | 4035.37 | 4034.13 | 4034.91 | 6.14 | 24775.92 | 4034.51 2014-06-09 21:46:00 | 4035.15 | 4035.15 | 4034.11 | 4034.11 | 10.77 | 43434.09 | 4034.38 2014-06-09 21:47:00 | 4034.12 | 4035.28 | 4034.12 | 4034.83 | 5.40 | 21767.85 | 4034.82 2014-06-09 21:48:00 | 4035.26 | 4035.26 | 4034.17 | 4034.64 | 13.98 | 56420.63 | 4034.94 2014-06-09 21:49:00 | . | . | . | . | . | . | . 2014-06-09 21:50:00 | 4035.27 | 4035.27 | 4035.27 | 4035.27 | 0.40 | 1614.11 | 4035.27 2014-06-09 21:51:00 | 4035.34 | 4035.34 | 4035.34 | 4035.34 | 0.33 | 1331.66 | 4035.34 2014-06-09 21:52:00 | 4035.34 | 4035.38 | 4035.34 | 4035.38 | 1.00 | 4035.37 | 4035.37 2014-06-09 21:53:00 | 4035.38 | 4035.38 | 4035.38 | 4035.38 | 2.00 | 8070.76 | 4035.38 2014-06-09 21:54:00 | 4035.54 | 4035.55 | 4035.54 | 4035.55 | 0.10 | 403.55 | 4035.54 2014-06-09 21:55:00 | 4035.71 | 4035.71 | 4035.71 | 4035.71 | 0.02 | 72.64 | 4035.71 2014-06-09 21:56:00 | 4036.02 | 4036.54 | 4036.02 | 4036.53 | 0.71 | 2865.88 | 4036.45 2014-06-09 21:57:00 | 4036.53 | 4037.06 | 4036.52 | 4037.06 | 5.04 | 20337.91 | 4036.90 2014-06-09 21:58:00 | 4037.06 | 4037.06 | 4037.05 | 4037.06 | 1.26 | 5086.70 | 4037.06 2014-06-09 21:59:00 | . | . | . | . | . | . | . 2014-06-09 22:00:00 | 4036.59 | 4037.06 | 4036.54 | 4037.06 | 8.12 | 32783.88 | 4036.93 2014-06-09 22:01:00 | 4037.06 | 4037.06 | 4037.06 | 4037.06 | 0.60 | 2422.24 | 4037.06 2014-06-09 22:02:00 | 4037.06 | 4037.06 | 4037.06 | 4037.06 | 0.53 | 2147.72 | 4037.06 2014-06-09 22:03:00 | 4036.54 | 4036.89 | 4035.43 | 4035.57 | 12.00 | 48434.59 | 4036.22 2014-06-09 22:04:00 | 4036.20 | 4036.22 | 4035.60 | 4035.62 | 3.33 | 13448.10 | 4036.04 2014-06-09 22:05:00 | 4035.62 | 4036.88 | 4035.62 | 4036.88 | 13.71 | 55357.69 | 4036.88 2014-06-09 22:06:00 | 4035.62 | 4035.62 | 4034.64 | 4034.64 | 6.81 | 27495.32 | 4035.12 2014-06-09 22:07:00 | 4036.82 | 4036.85 | 4035.90 | 4036.54 | 2.74 | 11042.78 | 4036.10 2014-06-09 22:08:00 | 4035.36 | 4036.45 | 4035.36 | 4036.35 | 1.13 | 4565.05 | 4036.29 2014-06-09 22:09:00 | 4036.35 | 4036.35 | 4036.35 | 4036.35 | 0.48 | 1929.38 | 4036.35 2014-06-09 22:10:00 | 4036.60 | 4036.60 | 4035.00 | 4035.00 | 1.63 | 6578.51 | 4035.90 2014-06-09 22:11:00 | 4035.91 | 4035.91 | 4035.81 | 4035.81 | 0.41 | 1654.70 | 4035.86 2014-06-09 22:12:00 | 4035.02 | 4035.79 | 4035.00 | 4035.77 | 5.46 | 22014.00 | 4035.56 2014-06-09 22:13:00 | . | . | . | . | . | . | . 2014-06-09 22:14:00 | . | . | . | . | . | . | . 2014-06-09 22:15:00 | 4035.02 | 4035.03 | 4035.00 | 4035.03 | 3.67 | 14792.32 | 4035.00 2014-06-09 22:16:00 | . | . | . | . | . | . | . 2014-06-09 22:17:00 | 4035.00 | 4035.00 | 4035.00 | 4035.00 | 2.00 | 8070.00 | 4035.00 2014-06-09 22:18:00 | 4035.00 | 4035.00 | 4035.00 | 4035.00 | 0.21 | 835.25 | 4035.00 2014-06-09 22:19:00 | 4035.02 | 4035.02 | 4034.82 | 4034.82 | 2.00 | 8069.77 | 4034.89 2014-06-09 22:20:00 | . | . | . | . | . | . | . 2014-06-09 22:21:00 | 4034.82 | 4034.82 | 4024.65 | 4025.00 | 76.29 | 307329.13 | 4028.70 2014-06-09 22:22:00 | 4024.98 | 4026.63 | 4022.56 | 4024.90 | 38.18 | 153657.93 | 4024.25 2014-06-09 22:23:00 | 4024.90 | 4024.94 | 4024.00 | 4024.94 | 13.60 | 54739.18 | 4024.05 2014-06-09 22:24:00 | 4024.94 | 4024.94 | 4024.11 | 4024.94 | 2.62 | 10545.09 | 4024.84 2014-06-09 22:25:00 | 4024.94 | 4024.98 | 4024.94 | 4024.98 | 0.33 | 1308.11 | 4024.96 2014-06-09 22:26:00 | 4025.00 | 4025.52 | 4024.67 | 4025.52 | 4.07 | 16389.72 | 4024.98 2014-06-09 22:27:00 | 4025.50 | 4045.70 | 4024.67 | 4033.65 | 74.41 | 300141.34 | 4033.83 2014-06-09 22:28:00 | 4033.67 | 4037.76 | 4033.67 | 4036.48 | 9.16 | 36949.91 | 4035.59 2014-06-09 22:29:00 | 4037.94 | 4037.94 | 4034.58 | 4034.58 | 9.35 | 37724.38 | 4036.42 2014-06-09 22:30:00 | 4036.06 | 4036.06 | 4033.91 | 4034.93 | 29.63 | 119558.37 | 4035.04 2014-06-09 22:31:00 | 4034.80 | 4034.80 | 4032.61 | 4032.61 | 3.59 | 14495.43 | 4034.35 2014-06-09 22:32:00 | 4032.61 | 4033.49 | 4032.61 | 4033.45 | 3.15 | 12704.22 | 4033.09 2014-06-09 22:33:00 | 4033.32 | 4033.32 | 4032.88 | 4032.88 | 1.87 | 7541.69 | 4032.99 2014-06-09 22:34:00 | 4032.88 | 4033.74 | 4032.88 | 4033.74 | 0.67 | 2702.13 | 4033.03 2014-06-09 22:35:00 | 4035.62 | 4035.65 | 4034.27 | 4034.91 | 4.21 | 16980.56 | 4035.30 2014-06-09 22:36:00 | 4034.47 | 4036.00 | 4033.41 | 4033.41 | 16.79 | 67715.27 | 4034.27 2014-06-09 22:37:00 | 4034.09 | 4035.05 | 4034.09 | 4034.53 | 13.29 | 53616.24 | 4034.63 2014-06-09 22:38:00 | 4034.09 | 4034.09 | 4034.00 | 4034.00 | 1.57 | 6333.39 | 4034.00 2014-06-09 22:39:00 | 4033.80 | 4033.80 | 4032.94 | 4033.55 | 4.74 | 19128.54 | 4033.01 2014-06-09 22:40:00 | 4033.13 | 4033.93 | 4032.90 | 4032.90 | 5.49 | 22150.81 | 4033.29 2014-06-09 22:41:00 | 4033.86 | 4033.86 | 4033.86 | 4033.86 | 7.71 | 31101.06 | 4033.86 2014-06-09 22:42:00 | 4033.12 | 4033.12 | 4032.99 | 4032.99 | 0.02 | 80.66 | 4033.06 2014-06-09 22:43:00 | 4032.12 | 4033.66 | 4029.97 | 4031.62 | 15.17 | 61164.87 | 4031.96 2014-06-09 22:44:00 | 4031.00 | 4031.32 | 4026.31 | 4026.32 | 18.18 | 73218.41 | 4027.42 2014-06-09 22:45:00 | 4026.32 | 4027.41 | 4026.32 | 4027.19 | 3.99 | 16048.03 | 4027.11 2014-06-09 22:46:00 | 4026.76 | 4028.94 | 4026.76 | 4028.94 | 13.03 | 52502.16 | 4028.09 2014-06-09 22:47:00 | 4027.32 | 4027.97 | 4026.47 | 4027.47 | 5.09 | 20479.41 | 4027.42 2014-06-09 22:48:00 | 4026.78 | 4027.32 | 4026.78 | 4027.32 | 1.25 | 5029.50 | 4026.82 2014-06-09 22:49:00 | 4027.21 | 4027.21 | 4025.00 | 4025.01 | 7.00 | 28161.49 | 4025.37 2014-06-09 22:50:00 | 4025.01 | 4025.05 | 4023.86 | 4023.88 | 19.56 | 78700.35 | 4024.15 2014-06-09 22:51:00 | 4023.39 | 4023.98 | 4022.34 | 4023.92 | 9.73 | 39142.12 | 4023.24 2014-06-09 22:52:00 | 4023.86 | 4023.86 | 4020.00 | 4021.38 | 184.48 | 741724.70 | 4020.62 2014-06-09 22:53:00 | 4022.96 | 4022.96 | 4020.01 | 4022.24 | 24.07 | 96791.63 | 4021.59 2014-06-09 22:54:00 | 4022.17 | 4024.00 | 4021.07 | 4023.45 | 27.09 | 108965.71 | 4022.51 2014-06-09 22:55:00 | 4023.27 | 4025.98 | 4021.75 | 4022.96 | 26.90 | 108250.71 | 4024.34 2014-06-09 22:56:00 | 4023.00 | 4023.88 | 4023.00 | 4023.84 | 2.11 | 8477.74 | 4023.61 2014-06-09 22:57:00 | 4024.42 | 4026.32 | 4024.40 | 4026.32 | 1.61 | 6477.05 | 4025.51 2014-06-09 22:58:00 | 4026.32 | 4032.60 | 4025.84 | 4031.24 | 5.69 | 22933.35 | 4030.47 2014-06-09 22:59:00 | 4030.60 | 4031.00 | 4026.41 | 4029.54 | 27.40 | 110424.11 | 4029.49 2014-06-09 23:00:00 | 4026.98 | 4028.22 | 4026.98 | 4028.22 | 0.49 | 1973.49 | 4027.54 2014-06-09 23:01:00 | 4028.22 | 4030.27 | 4027.06 | 4029.86 | 21.31 | 85864.47 | 4029.30 2014-06-09 23:02:00 | 4029.86 | 4031.00 | 4029.23 | 4029.47 | 6.42 | 25884.12 | 4029.91 2014-06-09 23:03:00 | 4029.48 | 4030.84 | 4028.34 | 4028.34 | 9.74 | 39243.44 | 4029.93 2014-06-09 23:04:00 | 4028.65 | 4029.73 | 4028.41 | 4029.73 | 4.30 | 17332.49 | 4028.94 2014-06-09 23:05:00 | 4028.82 | 4028.82 | 4028.02 | 4028.16 | 3.95 | 15916.23 | 4028.40 2014-06-09 23:06:00 | 4028.90 | 4031.06 | 4028.87 | 4029.01 | 29.83 | 120203.35 | 4030.02 2014-06-09 23:07:00 | 4029.00 | 4030.03 | 4028.80 | 4030.03 | 10.69 | 43055.77 | 4029.55 2014-06-09 23:08:00 | 4030.37 | 4030.99 | 4030.27 | 4030.99 | 9.05 | 36475.02 | 4030.39 2014-06-09 23:09:00 | 4031.01 | 4031.44 | 4031.01 | 4031.33 | 2.13 | 8602.80 | 4031.30 2014-06-09 23:10:00 | 4030.97 | 4030.98 | 4030.96 | 4030.98 | 0.79 | 3192.53 | 4030.97 2014-06-09 23:11:00 | 4030.97 | 4031.50 | 4030.60 | 4031.50 | 0.94 | 3805.24 | 4030.98 2014-06-09 23:12:00 | 4031.50 | 4033.11 | 4030.01 | 4031.61 | 9.92 | 40008.33 | 4031.88 2014-06-09 23:13:00 | 4030.11 | 4031.48 | 4030.00 | 4030.62 | 2.67 | 10744.53 | 4030.21 2014-06-09 23:14:00 | 4030.79 | 4031.88 | 4030.10 | 4031.20 | 7.32 | 29501.32 | 4030.79 2014-06-09 23:15:00 | 4030.42 | 4030.63 | 4030.10 | 4030.26 | 7.42 | 29905.10 | 4030.34 2014-06-09 23:16:00 | 4030.10 | 4031.02 | 4030.00 | 4031.02 | 12.66 | 51009.27 | 4030.12 2014-06-09 23:17:00 | 4031.64 | 4032.60 | 4030.80 | 4031.14 | 9.68 | 39004.69 | 4031.08 2014-06-09 23:18:00 | 4031.16 | 4031.67 | 4031.00 | 4031.02 | 5.62 | 22650.83 | 4031.11 2014-06-09 23:19:00 | 4031.80 | 4032.24 | 4031.18 | 4031.90 | 11.02 | 44413.89 | 4031.76 2014-06-09 23:20:00 | . | . | . | . | . | . | . 2014-06-09 23:21:00 | 4032.00 | 4032.58 | 4032.00 | 4032.58 | 2.22 | 8943.66 | 4032.31 2014-06-09 23:22:00 | 4032.58 | 4032.67 | 4031.51 | 4032.19 | 14.04 | 56610.59 | 4032.38 2014-06-09 23:23:00 | 4032.23 | 4033.67 | 4032.21 | 4033.20 | 7.21 | 29066.54 | 4033.10 2014-06-09 23:24:00 | 4033.67 | 4033.99 | 4032.36 | 4033.07 | 6.23 | 25126.63 | 4033.17 2014-06-09 23:25:00 | 4033.07 | 4035.99 | 4033.07 | 4035.99 | 13.38 | 53977.11 | 4034.16 2014-06-09 23:26:00 | 4035.99 | 4039.90 | 4032.00 | 4032.29 | 27.85 | 112376.21 | 4035.49 2014-06-09 23:27:00 | 4032.59 | 4033.62 | 4032.30 | 4032.85 | 17.79 | 71736.71 | 4032.87 2014-06-09 23:28:00 | 4032.85 | 4032.85 | 4032.74 | 4032.85 | 1.09 | 4391.72 | 4032.80 2014-06-09 23:29:00 | 4033.12 | 4033.99 | 4033.06 | 4033.07 | 5.15 | 20770.76 | 4033.16 2014-06-09 23:30:00 | 4033.04 | 4033.80 | 4032.90 | 4033.59 | 16.13 | 65069.16 | 4033.55 2014-06-09 23:31:00 | 4033.57 | 4034.09 | 4033.50 | 4034.07 | 3.85 | 15546.17 | 4033.78 2014-06-09 23:32:00 | 4034.02 | 4034.22 | 4034.00 | 4034.22 | 6.78 | 27354.71 | 4034.02 2014-06-09 23:33:00 | 4034.24 | 4034.42 | 4033.98 | 4033.98 | 11.65 | 46984.75 | 4034.06 2014-06-09 23:34:00 | 4033.95 | 4033.96 | 4033.44 | 4033.44 | 0.66 | 2662.29 | 4033.77 2014-06-09 23:35:00 | 4032.72 | 4033.72 | 4032.16 | 4032.16 | 12.43 | 50112.84 | 4033.23 2014-06-09 23:36:00 | 4032.86 | 4033.01 | 4031.66 | 4031.66 | 6.29 | 25382.04 | 4032.74 2014-06-09 23:37:00 | 4031.71 | 4031.76 | 4031.71 | 4031.76 | 0.84 | 3366.50 | 4031.74 2014-06-09 23:38:00 | 4032.63 | 4033.19 | 4031.70 | 4031.70 | 16.41 | 66175.94 | 4032.66 2014-06-09 23:39:00 | 4031.72 | 4031.74 | 4031.70 | 4031.74 | 12.44 | 50150.80 | 4031.74 2014-06-09 23:40:00 | 4031.66 | 4032.00 | 4031.00 | 4031.78 | 3.60 | 14501.84 | 4031.65 2014-06-09 23:41:00 | 4031.02 | 4031.14 | 4031.01 | 4031.01 | 3.06 | 12334.97 | 4031.04 2014-06-09 23:42:00 | 4031.70 | 4032.87 | 4031.00 | 4031.84 | 14.67 | 59151.45 | 4032.41 2014-06-09 23:43:00 | . | . | . | . | . | . | . 2014-06-09 23:44:00 | 4032.93 | 4036.92 | 4032.74 | 4033.67 | 17.42 | 70286.80 | 4034.83 2014-06-09 23:45:00 | 4034.25 | 4036.02 | 4033.88 | 4035.33 | 18.13 | 73144.09 | 4035.09 2014-06-09 23:46:00 | 4035.31 | 4035.31 | 4034.00 | 4034.14 | 1.98 | 8000.76 | 4034.68 2014-06-09 23:47:00 | 4034.14 | 4034.14 | 4033.08 | 4033.53 | 2.50 | 10067.73 | 4033.54 2014-06-09 23:48:00 | . | . | . | . | . | . | . 2014-06-09 23:49:00 | 4033.92 | 4033.97 | 4032.71 | 4032.71 | 4.68 | 18875.33 | 4033.19 2014-06-09 23:50:00 | 4033.20 | 4033.22 | 4033.20 | 4033.22 | 0.62 | 2492.52 | 4033.20 2014-06-09 23:51:00 | 4033.22 | 4034.06 | 4033.22 | 4034.00 | 10.48 | 42261.86 | 4033.78 2014-06-09 23:52:00 | 4034.66 | 4034.68 | 4034.66 | 4034.67 | 0.61 | 2445.01 | 4034.66 2014-06-09 23:53:00 | 4034.57 | 4035.13 | 4033.25 | 4033.25 | 0.87 | 3489.53 | 4034.14 2014-06-09 23:54:00 | 4033.25 | 4034.59 | 4033.25 | 4034.58 | 9.11 | 36735.90 | 4033.81 2014-06-09 23:55:00 | 4034.19 | 4034.33 | 4034.19 | 4034.33 | 0.31 | 1258.70 | 4034.30 2014-06-09 23:56:00 | 4034.22 | 4034.66 | 4033.25 | 4033.64 | 19.15 | 77232.99 | 4033.90 2014-06-09 23:57:00 | 4034.65 | 4035.02 | 4033.29 | 4033.42 | 33.64 | 135685.28 | 4034.05 2014-06-09 23:58:00 | 4033.84 | 4033.84 | 4033.84 | 4033.84 | 0.04 | 161.35 | 4033.84 2014-06-09 23:59:00 | 4033.69 | 4035.16 | 4033.69 | 4035.13 | 5.15 | 20796.69 | 4035.06 2014-06-10 00:00:00 | 4035.85 | 4041.45 | 4035.35 | 4037.83 | 37.60 | 151886.88 | 4039.01 2014-06-10 00:01:00 | 4037.83 | 4040.00 | 4037.83 | 4039.47 | 46.50 | 187814.21 | 4038.75 2014-06-10 00:02:00 | 4039.42 | 4039.42 | 4038.70 | 4039.18 | 2.99 | 12068.15 | 4038.87 2014-06-10 00:03:00 | 4039.02 | 4040.61 | 4034.80 | 4036.93 | 20.35 | 82175.90 | 4037.33 2014-06-10 00:04:00 | 4036.92 | 4037.19 | 4036.83 | 4037.19 | 7.33 | 29574.50 | 4036.92 2014-06-10 00:05:00 | 4037.97 | 4039.00 | 4037.00 | 4039.00 | 10.96 | 44237.68 | 4038.13 2014-06-10 00:06:00 | 4038.77 | 4039.41 | 4038.77 | 4039.28 | 3.74 | 15102.06 | 4039.06 2014-06-10 00:07:00 | 4040.00 | 4040.97 | 4039.57 | 4040.97 | 35.95 | 145250.43 | 4040.12 2014-06-10 00:08:00 | 4040.20 | 4043.38 | 4040.20 | 4042.56 | 24.13 | 97505.21 | 4041.00 2014-06-10 00:09:00 | 4042.56 | 4043.25 | 4040.37 | 4041.24 | 24.94 | 100783.12 | 4041.83 2014-06-10 00:10:00 | 4042.54 | 4042.55 | 4040.20 | 4040.24 | 13.44 | 54327.08 | 4040.99 2014-06-10 00:11:00 | 4040.24 | 4040.24 | 4039.79 | 4039.94 | 8.50 | 34328.09 | 4040.02 2014-06-10 00:12:00 | 4039.94 | 4039.94 | 4039.94 | 4039.94 | 0.16 | 662.55 | 4039.94 2014-06-10 00:13:00 | 4039.02 | 4039.61 | 4038.52 | 4038.90 | 6.97 | 28160.01 | 4039.02 2014-06-10 00:14:00 | 4038.53 | 4039.14 | 4038.22 | 4039.14 | 9.98 | 40322.35 | 4038.70 2014-06-10 00:15:00 | 4039.16 | 4040.20 | 4038.08 | 4040.04 | 15.05 | 60778.66 | 4039.25 2014-06-10 00:16:00 | 4040.04 | 4040.04 | 4040.00 | 4040.00 | 7.56 | 30558.62 | 4040.01 2014-06-10 00:17:00 | 4039.72 | 4039.72 | 4035.00 | 4037.03 | 12.75 | 51489.89 | 4038.42 2014-06-10 00:18:00 | 4039.59 | 4039.59 | 4037.48 | 4037.89 | 19.98 | 80664.16 | 4038.26 2014-06-10 00:19:00 | 4038.10 | 4038.35 | 4038.10 | 4038.19 | 0.87 | 3525.38 | 4038.24 2014-06-10 00:20:00 | 4039.45 | 4039.45 | 4038.14 | 4038.14 | 4.15 | 16762.69 | 4038.23 2014-06-10 00:21:00 | 4038.14 | 4038.14 | 4038.05 | 4038.10 | 1.11 | 4462.10 | 4038.10 2014-06-10 00:22:00 | 4038.10 | 4038.49 | 4037.80 | 4038.00 | 15.71 | 63422.28 | 4037.84 2014-06-10 00:23:00 | 4038.00 | 4038.02 | 4036.02 | 4037.98 | 14.91 | 60216.10 | 4037.56 2014-06-10 00:24:00 | 4037.97 | 4037.98 | 4035.29 | 4035.29 | 10.24 | 41330.96 | 4036.23 2014-06-10 00:25:00 | 4035.29 | 4037.82 | 4035.00 | 4035.45 | 41.03 | 165599.65 | 4035.96 2014-06-10 00:26:00 | 4035.45 | 4035.45 | 4034.96 | 4034.96 | 6.07 | 24472.57 | 4035.05 2014-06-10 00:27:00 | 4034.96 | 4037.80 | 4034.96 | 4035.17 | 6.88 | 27778.24 | 4035.19 2014-06-10 00:28:00 | 4035.17 | 4035.17 | 4035.00 | 4035.00 | 20.82 | 83993.14 | 4035.03 2014-06-10 00:29:00 | 4035.00 | 4036.71 | 4035.00 | 4035.41 | 1.05 | 4245.35 | 4035.51 2014-06-10 00:30:00 | 4035.80 | 4036.56 | 4034.86 | 4034.86 | 21.98 | 88716.17 | 4035.67 2014-06-10 00:31:00 | 4035.19 | 4036.59 | 4035.09 | 4036.58 | 40.49 | 163434.07 | 4036.21 2014-06-10 00:32:00 | 4036.58 | 4036.59 | 4035.06 | 4036.01 | 9.18 | 37047.11 | 4036.07 2014-06-10 00:33:00 | 4036.47 | 4036.47 | 4035.21 | 4035.58 | 3.74 | 15085.64 | 4035.75 2014-06-10 00:34:00 | 4035.09 | 4035.09 | 4035.08 | 4035.08 | 0.65 | 2622.81 | 4035.09 2014-06-10 00:35:00 | 4035.44 | 4035.45 | 4034.88 | 4034.88 | 3.62 | 14600.00 | 4035.38 2014-06-10 00:36:00 | 4034.88 | 4034.88 | 4034.76 | 4034.78 | 4.77 | 19242.07 | 4034.82 2014-06-10 00:37:00 | 4034.32 | 4035.00 | 4034.32 | 4034.59 | 1.22 | 4913.90 | 4034.40 2014-06-10 00:38:00 | 4034.88 | 4035.03 | 4034.88 | 4035.00 | 0.71 | 2876.93 | 4034.96 2014-06-10 00:39:00 | 4035.84 | 4037.98 | 4033.97 | 4035.80 | 28.41 | 114632.40 | 4035.07 2014-06-10 00:40:00 | 4035.14 | 4035.14 | 4034.95 | 4035.00 | 6.05 | 24403.53 | 4034.98 2014-06-10 00:41:00 | 4035.78 | 4035.84 | 4035.78 | 4035.84 | 0.34 | 1372.18 | 4035.83 2014-06-10 00:42:00 | 4036.00 | 4038.00 | 4036.00 | 4036.91 | 22.83 | 92186.65 | 4037.25 2014-06-10 00:43:00 | 4036.53 | 4036.97 | 4036.27 | 4036.29 | 19.38 | 78224.70 | 4036.57 2014-06-10 00:44:00 | 4036.29 | 4037.65 | 4036.29 | 4037.65 | 0.30 | 1194.87 | 4036.74 2014-06-10 00:45:00 | 4037.65 | 4037.65 | 4033.67 | 4035.28 | 3.38 | 13654.88 | 4036.32 2014-06-10 00:46:00 | 4035.82 | 4038.00 | 4033.21 | 4033.79 | 37.36 | 150809.14 | 4036.43 2014-06-10 00:47:00 | 4036.00 | 4036.00 | 4034.25 | 4035.40 | 19.27 | 77776.86 | 4035.12 2014-06-10 00:48:00 | 4035.04 | 4037.95 | 4035.02 | 4036.35 | 20.22 | 81600.79 | 4036.05 2014-06-10 00:49:00 | 4037.42 | 4037.42 | 4036.40 | 4036.40 | 11.14 | 44973.24 | 4036.73 2014-06-10 00:50:00 | 4037.31 | 4038.78 | 4037.31 | 4038.78 | 5.70 | 23014.80 | 4037.68 2014-06-10 00:51:00 | 4037.54 | 4037.54 | 4037.54 | 4037.54 | 0.15 | 605.63 | 4037.54 2014-06-10 00:52:00 | 4037.55 | 4038.51 | 4037.53 | 4038.04 | 3.77 | 15218.02 | 4037.68 2014-06-10 00:53:00 | 4038.52 | 4038.69 | 4038.02 | 4038.02 | 3.22 | 12995.24 | 4038.30 2014-06-10 00:54:00 | 4037.78 | 4037.78 | 4036.58 | 4036.61 | 0.31 | 1251.58 | 4037.36 2014-06-10 00:55:00 | 4036.00 | 4036.65 | 4035.00 | 4036.02 | 6.81 | 27472.85 | 4035.38 2014-06-10 00:56:00 | 4036.02 | 4036.10 | 4036.00 | 4036.00 | 5.58 | 22516.89 | 4036.01 2014-06-10 00:57:00 | 4035.97 | 4036.00 | 4035.97 | 4036.00 | 7.84 | 31658.37 | 4036.00 2014-06-10 00:58:00 | 4036.00 | 4036.02 | 4036.00 | 4036.02 | 13.44 | 54223.73 | 4036.01 2014-06-10 00:59:00 | 4035.98 | 4037.73 | 4035.43 | 4037.73 | 1.55 | 6258.07 | 4037.46 2014-06-10 01:00:00 | 4036.88 | 4036.88 | 4036.88 | 4036.88 | 10.00 | 40368.80 | 4036.88 2014-06-10 01:01:00 | 4037.03 | 4037.03 | 4036.38 | 4036.57 | 6.04 | 24391.06 | 4036.92 2014-06-10 01:02:00 | . | . | . | . | . | . | . 2014-06-10 01:03:00 | 4036.81 | 4038.00 | 4036.33 | 4038.00 | 15.64 | 63145.99 | 4037.47 2014-06-10 01:04:00 | 4035.84 | 4038.05 | 4034.00 | 4037.99 | 58.27 | 235251.51 | 4037.54 2014-06-10 01:05:00 | 4036.25 | 4037.60 | 4036.25 | 4037.52 | 11.26 | 45453.39 | 4037.43 2014-06-10 01:06:00 | 4036.00 | 4037.46 | 4034.25 | 4036.98 | 56.60 | 228464.92 | 4036.27 2014-06-10 01:07:00 | 4036.93 | 4036.98 | 4036.30 | 4036.40 | 10.10 | 40780.90 | 4036.91 2014-06-10 01:08:00 | 4036.81 | 4036.84 | 4036.42 | 4036.84 | 2.35 | 9497.96 | 4036.53 2014-06-10 01:09:00 | 4036.42 | 4036.82 | 4035.01 | 4035.04 | 62.28 | 251334.67 | 4035.37 2014-06-10 01:10:00 | 4035.03 | 4035.19 | 4034.00 | 4035.00 | 3.60 | 14524.66 | 4034.63 2014-06-10 01:11:00 | 4034.02 | 4034.02 | 4033.00 | 4033.00 | 5.49 | 22135.60 | 4033.45 2014-06-10 01:12:00 | 4033.02 | 4033.22 | 4032.63 | 4033.22 | 22.16 | 89357.19 | 4032.91 2014-06-10 01:13:00 | 4033.19 | 4034.59 | 4032.96 | 4034.59 | 20.09 | 81034.38 | 4033.77 2014-06-10 01:14:00 | 4034.52 | 4034.52 | 4032.02 | 4033.75 | 33.92 | 136820.07 | 4033.85 2014-06-10 01:15:00 | 4032.50 | 4033.59 | 4032.33 | 4033.00 | 5.06 | 20422.64 | 4032.91 2014-06-10 01:16:00 | 4032.98 | 4035.00 | 4032.80 | 4033.55 | 12.40 | 50031.48 | 4033.50 2014-06-10 01:17:00 | 4034.81 | 4035.00 | 4033.94 | 4033.94 | 12.80 | 51642.18 | 4034.55 2014-06-10 01:18:00 | 4034.30 | 4034.61 | 4032.76 | 4034.05 | 19.58 | 78977.88 | 4034.01 2014-06-10 01:19:00 | 4034.05 | 4034.10 | 4033.17 | 4033.17 | 0.47 | 1908.10 | 4034.05 2014-06-10 01:20:00 | 4033.17 | 4033.82 | 4033.17 | 4033.82 | 2.38 | 9604.27 | 4033.71 2014-06-10 01:21:00 | 4033.39 | 4033.39 | 4033.39 | 4033.39 | 0.04 | 157.30 | 4033.39 2014-06-10 01:22:00 | 4034.00 | 4034.47 | 4033.72 | 4034.30 | 16.47 | 66423.85 | 4034.00 2014-06-10 01:23:00 | 4034.46 | 4034.88 | 4034.46 | 4034.48 | 7.26 | 29295.99 | 4034.70 2014-06-10 01:24:00 | 4034.55 | 4034.59 | 4034.02 | 4034.04 | 2.39 | 9653.97 | 4034.25 2014-06-10 01:25:00 | 4034.04 | 4034.34 | 4033.95 | 4033.97 | 12.70 | 51249.63 | 4034.13 2014-06-10 01:26:00 | 4033.95 | 4033.99 | 4033.50 | 4033.97 | 5.36 | 21629.95 | 4033.93 2014-06-10 01:27:00 | 4033.97 | 4033.99 | 4033.97 | 4033.97 | 6.26 | 25264.78 | 4033.97 2014-06-10 01:28:00 | 4033.55 | 4033.55 | 4033.51 | 4033.55 | 11.00 | 44385.04 | 4033.54 2014-06-10 01:29:00 | 4034.00 | 4034.02 | 4033.00 | 4033.00 | 14.94 | 60277.66 | 4033.57 2014-06-10 01:30:00 | 4033.37 | 4033.37 | 4032.90 | 4032.90 | 8.55 | 34498.58 | 4033.03 2014-06-10 01:31:00 | 4032.90 | 4032.90 | 4031.08 | 4032.19 | 13.71 | 55267.37 | 4032.05 2014-06-10 01:32:00 | 4031.98 | 4032.04 | 4031.00 | 4032.04 | 29.95 | 120736.75 | 4031.55 2014-06-10 01:33:00 | 4032.04 | 4032.61 | 4032.02 | 4032.32 | 7.75 | 31255.24 | 4032.41 2014-06-10 01:34:00 | 4032.34 | 4033.04 | 4031.83 | 4031.83 | 18.07 | 72883.98 | 4032.53 2014-06-10 01:35:00 | 4031.02 | 4032.04 | 4031.00 | 4032.04 | 16.51 | 66574.71 | 4031.41 2014-06-10 01:36:00 | 4031.73 | 4031.73 | 4028.31 | 4028.31 | 39.36 | 158612.59 | 4030.00 2014-06-10 01:37:00 | 4028.34 | 4030.45 | 4028.01 | 4030.05 | 33.18 | 133691.93 | 4028.93 2014-06-10 01:38:00 | 4029.70 | 4030.00 | 4027.00 | 4029.69 | 47.69 | 192118.51 | 4028.82 2014-06-10 01:39:00 | 4029.43 | 4029.94 | 4028.30 | 4029.94 | 8.17 | 32901.59 | 4029.10 2014-06-10 01:40:00 | 4028.80 | 4029.93 | 4028.80 | 4029.00 | 8.58 | 34578.27 | 4029.16 2014-06-10 01:41:00 | 4029.10 | 4029.10 | 4025.00 | 4026.37 | 78.23 | 315106.28 | 4027.84 2014-06-10 01:42:00 | 4027.86 | 4027.86 | 4025.00 | 4027.64 | 60.75 | 244634.04 | 4026.83 2014-06-10 01:43:00 | 4027.64 | 4029.00 | 4027.00 | 4029.00 | 31.57 | 127155.65 | 4027.74 2014-06-10 01:44:00 | 4027.70 | 4030.02 | 4027.00 | 4028.86 | 47.38 | 190865.88 | 4028.58 2014-06-10 01:45:00 | 4027.54 | 4028.00 | 4027.54 | 4028.00 | 1.41 | 5683.03 | 4027.66 2014-06-10 01:46:00 | 4027.68 | 4028.00 | 4027.03 | 4027.12 | 22.57 | 90907.35 | 4027.62 2014-06-10 01:47:00 | 4027.12 | 4027.43 | 4027.01 | 4027.43 | 21.41 | 86207.67 | 4027.27 2014-06-10 01:48:00 | 4027.43 | 4027.68 | 4026.50 | 4027.66 | 12.77 | 51432.59 | 4027.61 2014-06-10 01:49:00 | 4028.00 | 4029.91 | 4028.00 | 4029.00 | 5.27 | 21230.71 | 4028.60 2014-06-10 01:50:00 | 4028.97 | 4030.79 | 4028.97 | 4030.79 | 15.03 | 60570.34 | 4029.43 2014-06-10 01:51:00 | 4030.00 | 4030.00 | 4028.41 | 4028.80 | 11.02 | 44422.34 | 4029.60 2014-06-10 01:52:00 | 4029.61 | 4029.99 | 4029.61 | 4029.93 | 7.38 | 29730.64 | 4029.63 2014-06-10 01:53:00 | 4029.02 | 4029.02 | 4028.98 | 4028.98 | 2.33 | 9383.57 | 4029.01 2014-06-10 01:54:00 | 4028.98 | 4028.99 | 4028.35 | 4028.35 | 6.78 | 27307.95 | 4028.91 2014-06-10 01:55:00 | 4028.37 | 4028.37 | 4027.41 | 4028.29 | 8.58 | 34554.54 | 4028.27 2014-06-10 01:56:00 | 4028.00 | 4028.31 | 4027.53 | 4027.53 | 4.71 | 18974.87 | 4027.78 2014-06-10 01:57:00 | 4028.00 | 4028.19 | 4028.00 | 4028.00 | 8.24 | 33210.92 | 4028.01 2014-06-10 01:58:00 | 4027.10 | 4027.95 | 4027.06 | 4027.95 | 2.79 | 11224.15 | 4027.32 2014-06-10 01:59:00 | 4027.96 | 4027.96 | 4027.00 | 4027.54 | 12.48 | 50264.67 | 4027.62 2014-06-10 02:00:00 | 4027.02 | 4028.02 | 4027.00 | 4028.02 | 10.02 | 40359.09 | 4027.45 2014-06-10 02:01:00 | 4028.00 | 4028.00 | 4027.99 | 4027.99 | 1.15 | 4632.20 | 4028.00 2014-06-10 02:02:00 | 4027.36 | 4027.78 | 4025.00 | 4025.26 | 59.39 | 239130.00 | 4026.16 2014-06-10 02:03:00 | 4025.29 | 4026.77 | 4025.00 | 4025.80 | 20.29 | 81682.72 | 4025.37 2014-06-10 02:04:00 | 4025.62 | 4025.62 | 4024.56 | 4024.56 | 4.89 | 19686.11 | 4024.97 2014-06-10 02:05:00 | 4024.54 | 4024.54 | 4023.27 | 4024.03 | 5.57 | 22398.81 | 4024.22 2014-06-10 02:06:00 | 4023.94 | 4023.94 | 4021.01 | 4022.45 | 47.31 | 190291.39 | 4021.97 2014-06-10 02:07:00 | 4021.20 | 4023.82 | 4021.12 | 4022.47 | 33.58 | 135056.12 | 4022.52 2014-06-10 02:08:00 | 4022.90 | 4024.37 | 4022.47 | 4023.02 | 18.23 | 73322.07 | 4023.16 2014-06-10 02:09:00 | 4023.08 | 4025.01 | 4022.30 | 4025.01 | 23.83 | 95860.10 | 4023.17 2014-06-10 02:10:00 | 4023.64 | 4025.88 | 4023.33 | 4025.02 | 40.00 | 160965.30 | 4024.54 2014-06-10 02:11:00 | 4024.45 | 4026.97 | 4024.45 | 4026.02 | 15.08 | 60687.47 | 4025.44 2014-06-10 02:12:00 | 4026.02 | 4026.97 | 4026.00 | 4026.02 | 12.96 | 52198.35 | 4026.41 2014-06-10 02:13:00 | 4026.71 | 4027.00 | 4026.04 | 4026.54 | 18.96 | 76340.81 | 4026.84 2014-06-10 02:14:00 | 4027.00 | 4028.00 | 4026.96 | 4027.47 | 16.91 | 68120.60 | 4027.47 2014-06-10 02:15:00 | 4027.58 | 4029.00 | 4026.95 | 4027.93 | 28.50 | 114799.46 | 4028.05 2014-06-10 02:16:00 | 4027.85 | 4027.88 | 4026.00 | 4026.04 | 22.02 | 88665.82 | 4026.97 2014-06-10 02:17:00 | 4026.97 | 4026.99 | 4021.94 | 4024.04 | 36.26 | 145917.98 | 4024.55 2014-06-10 02:18:00 | 4024.97 | 4025.30 | 4024.97 | 4025.28 | 5.99 | 24123.11 | 4025.21 2014-06-10 02:19:00 | 4024.88 | 4024.94 | 4021.02 | 4021.02 | 51.89 | 208752.99 | 4022.76 2014-06-10 02:20:00 | 4023.92 | 4024.00 | 4021.30 | 4023.77 | 36.89 | 148403.04 | 4022.74 2014-06-10 02:21:00 | 4023.75 | 4023.75 | 4022.02 | 4022.02 | 37.15 | 149459.02 | 4022.69 2014-06-10 02:22:00 | 4022.99 | 4023.05 | 4022.01 | 4022.52 | 15.76 | 63412.28 | 4022.60 2014-06-10 02:23:00 | 4023.09 | 4025.79 | 4022.82 | 4024.50 | 45.18 | 181800.55 | 4024.09 2014-06-10 02:24:00 | 4024.88 | 4026.08 | 4023.00 | 4024.85 | 81.52 | 328117.61 | 4025.24 2014-06-10 02:25:00 | 4025.18 | 4026.72 | 4024.18 | 4025.24 | 16.50 | 66402.80 | 4024.90 2014-06-10 02:26:00 | 4025.68 | 4026.55 | 4025.53 | 4025.95 | 12.16 | 48935.13 | 4025.93 2014-06-10 02:27:00 | 4024.12 | 4025.64 | 4022.06 | 4024.39 | 45.48 | 183045.06 | 4024.47 2014-06-10 02:28:00 | 4024.56 | 4025.57 | 4023.02 | 4024.20 | 11.47 | 46141.39 | 4024.54 2014-06-10 02:29:00 | 4024.20 | 4025.65 | 4023.00 | 4025.03 | 75.44 | 303650.18 | 4024.84 2014-06-10 02:30:00 | 4024.96 | 4026.02 | 4024.93 | 4025.15 | 17.02 | 68528.13 | 4025.62 2014-06-10 02:31:00 | 4025.15 | 4025.18 | 4025.12 | 4025.18 | 2.20 | 8855.29 | 4025.13 2014-06-10 02:32:00 | 4025.91 | 4026.50 | 4024.98 | 4024.98 | 37.80 | 152151.01 | 4025.59 2014-06-10 02:33:00 | 4025.08 | 4025.11 | 4025.04 | 4025.08 | 4.95 | 19920.11 | 4025.08 2014-06-10 02:34:00 | 4024.29 | 4024.31 | 4022.79 | 4023.31 | 62.24 | 250424.01 | 4023.46 2014-06-10 02:35:00 | 4022.79 | 4024.14 | 4022.79 | 4024.10 | 22.19 | 89282.83 | 4023.74 2014-06-10 02:36:00 | 4023.22 | 4023.96 | 4022.00 | 4022.02 | 34.12 | 137253.12 | 4022.78 2014-06-10 02:37:00 | 4022.02 | 4022.02 | 4022.00 | 4022.01 | 6.97 | 28049.46 | 4022.00 2014-06-10 02:38:00 | 4022.01 | 4022.10 | 4020.11 | 4021.22 | 71.27 | 286577.90 | 4020.85 2014-06-10 02:39:00 | 4022.21 | 4022.24 | 4020.00 | 4020.22 | 52.63 | 211615.13 | 4020.50 2014-06-10 02:40:00 | 4020.22 | 4020.88 | 4019.98 | 4019.98 | 118.18 | 475093.14 | 4020.05 2014-06-10 02:41:00 | 4019.78 | 4020.22 | 4019.28 | 4020.06 | 17.10 | 68730.06 | 4020.01 2014-06-10 02:42:00 | 4020.06 | 4020.22 | 4019.54 | 4020.00 | 14.75 | 59307.57 | 4020.03 2014-06-10 02:43:00 | 4020.00 | 4020.22 | 4019.16 | 4019.99 | 37.14 | 149298.70 | 4020.11 2014-06-10 02:44:00 | 4019.99 | 4024.20 | 4019.27 | 4022.14 | 55.55 | 223378.97 | 4021.37 2014-06-10 02:45:00 | 4022.22 | 4022.22 | 4020.30 | 4021.04 | 39.80 | 160032.86 | 4020.72 2014-06-10 02:46:00 | 4021.04 | 4021.04 | 4020.00 | 4020.08 | 56.84 | 228524.89 | 4020.21 2014-06-10 02:47:00 | 4020.10 | 4020.81 | 4020.00 | 4020.00 | 7.81 | 31380.70 | 4020.07 2014-06-10 02:48:00 | 4020.15 | 4020.97 | 4020.02 | 4020.25 | 8.04 | 32323.06 | 4020.28 2014-06-10 02:49:00 | 4020.97 | 4022.00 | 4020.97 | 4021.98 | 32.97 | 132588.41 | 4021.49 2014-06-10 02:50:00 | 4021.97 | 4021.97 | 4021.38 | 4021.38 | 3.00 | 12061.76 | 4021.93 2014-06-10 02:51:00 | 4021.96 | 4021.97 | 4021.38 | 4021.38 | 1.05 | 4215.00 | 4021.95 2014-06-10 02:52:00 | 4021.94 | 4023.68 | 4021.38 | 4021.42 | 50.55 | 203353.69 | 4022.50 2014-06-10 02:53:00 | 4022.00 | 4022.00 | 4020.78 | 4020.97 | 14.21 | 57147.33 | 4021.06 2014-06-10 02:54:00 | 4020.97 | 4022.00 | 4020.93 | 4021.92 | 9.22 | 37064.80 | 4021.35 2014-06-10 02:55:00 | 4021.86 | 4023.55 | 4021.22 | 4023.36 | 32.15 | 129312.01 | 4022.65 2014-06-10 02:56:00 | 4022.28 | 4025.09 | 4022.00 | 4025.09 | 71.55 | 287919.18 | 4024.25 2014-06-10 02:57:00 | 4025.09 | 4025.77 | 4023.39 | 4025.11 | 42.68 | 171773.89 | 4025.16 2014-06-10 02:58:00 | 4025.11 | 4025.11 | 4023.07 | 4023.10 | 16.81 | 67655.87 | 4024.02 2014-06-10 02:59:00 | 4023.74 | 4027.01 | 4022.68 | 4025.00 | 29.63 | 119248.01 | 4024.57 2014-06-10 03:00:00 | 4025.00 | 4028.00 | 4024.87 | 4027.02 | 51.78 | 208525.23 | 4026.83 2014-06-10 03:01:00 | 4027.02 | 4029.00 | 4027.02 | 4028.39 | 24.17 | 97363.02 | 4027.76 2014-06-10 03:02:00 | 4028.06 | 4033.80 | 4028.06 | 4030.02 | 165.45 | 666735.78 | 4029.76 2014-06-10 03:03:00 | 4030.00 | 4030.00 | 4027.62 | 4027.62 | 48.77 | 196483.23 | 4028.85 2014-06-10 03:04:00 | 4028.51 | 4029.80 | 4027.00 | 4029.80 | 25.90 | 104338.58 | 4027.89 2014-06-10 03:05:00 | 4028.22 | 4029.90 | 4028.22 | 4029.02 | 19.33 | 77864.15 | 4029.19 2014-06-10 03:06:00 | 4029.67 | 4030.00 | 4029.00 | 4029.61 | 23.46 | 94554.62 | 4029.77 2014-06-10 03:07:00 | 4029.61 | 4030.05 | 4029.02 | 4030.00 | 15.23 | 61374.17 | 4029.82 2014-06-10 03:08:00 | 4030.00 | 4031.79 | 4029.53 | 4031.62 | 39.75 | 160211.82 | 4030.08 2014-06-10 03:09:00 | 4030.72 | 4031.62 | 4028.00 | 4029.65 | 68.30 | 275161.37 | 4029.01 2014-06-10 03:10:00 | 4029.70 | 4031.44 | 4028.25 | 4028.50 | 29.36 | 118331.16 | 4029.80 2014-06-10 03:11:00 | 4028.85 | 4028.85 | 4028.00 | 4028.67 | 5.92 | 23849.42 | 4028.62 2014-06-10 03:12:00 | 4028.50 | 4028.54 | 4027.55 | 4027.55 | 10.72 | 43164.13 | 4028.01 2014-06-10 03:13:00 | 4027.55 | 4027.55 | 4026.96 | 4026.96 | 15.04 | 60574.86 | 4027.05 2014-06-10 03:14:00 | 4026.11 | 4026.70 | 4025.20 | 4025.20 | 10.12 | 40721.11 | 4025.81 2014-06-10 03:15:00 | 4025.34 | 4027.87 | 4025.24 | 4025.24 | 44.92 | 180887.60 | 4026.88 2014-06-10 03:16:00 | 4025.42 | 4026.00 | 4025.10 | 4025.12 | 3.77 | 15171.67 | 4025.38 2014-06-10 03:17:00 | 4025.12 | 4026.74 | 4020.00 | 4020.00 | 132.81 | 534493.43 | 4024.53 2014-06-10 03:18:00 | 4024.00 | 4025.62 | 4022.00 | 4025.09 | 21.97 | 88411.74 | 4024.02 2014-06-10 03:19:00 | 4024.66 | 4025.35 | 4024.00 | 4024.45 | 16.44 | 66147.08 | 4024.52 2014-06-10 03:20:00 | 4024.49 | 4024.66 | 4023.66 | 4024.64 | 16.53 | 66535.32 | 4024.39 2014-06-10 03:21:00 | 4024.64 | 4024.64 | 4022.58 | 4023.96 | 14.68 | 59061.00 | 4024.33 2014-06-10 03:22:00 | 4023.96 | 4024.42 | 4022.21 | 4023.15 | 41.48 | 166918.30 | 4023.68 2014-06-10 03:23:00 | 4024.54 | 4024.54 | 4023.22 | 4023.22 | 1.77 | 7110.22 | 4023.89 2014-06-10 03:24:00 | 4023.21 | 4023.96 | 4022.00 | 4023.56 | 16.70 | 67186.43 | 4022.18 2014-06-10 03:25:00 | 4023.51 | 4023.51 | 4021.07 | 4022.61 | 54.11 | 217619.37 | 4022.09 2014-06-10 03:26:00 | 4022.20 | 4023.96 | 4022.20 | 4023.02 | 21.21 | 85340.40 | 4022.83 2014-06-10 03:27:00 | 4023.10 | 4023.61 | 4022.50 | 4022.50 | 44.62 | 179525.56 | 4023.25 2014-06-10 03:28:00 | 4022.93 | 4022.93 | 4020.92 | 4021.10 | 30.39 | 122211.84 | 4021.58 2014-06-10 03:29:00 | 4022.29 | 4023.11 | 4021.36 | 4022.18 | 39.54 | 159037.27 | 4022.59 2014-06-10 03:30:00 | 4022.20 | 4023.06 | 4022.18 | 4022.93 | 4.07 | 16375.58 | 4022.50 2014-06-10 03:31:00 | 4022.96 | 4022.96 | 4022.86 | 4022.86 | 5.00 | 20102.53 | 4022.92 2014-06-10 03:32:00 | 4022.70 | 4022.70 | 4021.00 | 4021.04 | 19.35 | 77828.93 | 4021.34 2014-06-10 03:33:00 | 4021.04 | 4021.85 | 4020.02 | 4020.04 | 28.23 | 113520.11 | 4020.69 2014-06-10 03:34:00 | 4020.02 | 4021.04 | 4020.02 | 4021.02 | 14.16 | 56947.51 | 4020.86 2014-06-10 03:35:00 | 4021.02 | 4022.69 | 4021.00 | 4021.60 | 46.59 | 187354.03 | 4021.34 2014-06-10 03:36:00 | 4022.00 | 4022.00 | 4021.54 | 4021.91 | 3.53 | 14201.17 | 4021.86 2014-06-10 03:37:00 | 4021.91 | 4022.90 | 4021.50 | 4022.90 | 15.40 | 61938.63 | 4021.99 2014-06-10 03:38:00 | 4022.80 | 4023.00 | 4022.40 | 4022.40 | 7.59 | 30534.08 | 4022.94 2014-06-10 03:39:00 | 4023.00 | 4023.00 | 4022.40 | 4022.54 | 1.73 | 6963.06 | 4022.57 2014-06-10 03:40:00 | 4022.54 | 4023.98 | 4022.54 | 4023.98 | 1.75 | 7053.65 | 4023.76 2014-06-10 03:41:00 | 4023.98 | 4023.98 | 4023.21 | 4023.93 | 16.43 | 66092.40 | 4023.89 2014-06-10 03:42:00 | 4023.93 | 4023.99 | 4022.11 | 4023.05 | 12.86 | 51758.22 | 4023.49 2014-06-10 03:43:00 | 4022.13 | 4022.87 | 4021.11 | 4021.68 | 23.80 | 95723.94 | 4022.01 2014-06-10 03:44:00 | 4022.15 | 4022.91 | 4021.48 | 4022.91 | 26.19 | 105355.40 | 4022.27 2014-06-10 03:45:00 | 4022.50 | 4023.11 | 4022.47 | 4022.94 | 6.49 | 26096.42 | 4022.88 2014-06-10 03:46:00 | 4023.04 | 4023.13 | 4021.11 | 4022.31 | 87.31 | 351166.88 | 4022.30 2014-06-10 03:47:00 | 4021.37 | 4022.87 | 4021.37 | 4022.87 | 5.47 | 21993.73 | 4022.26 2014-06-10 03:48:00 | 4021.57 | 4022.85 | 4021.57 | 4022.28 | 56.36 | 226686.68 | 4022.05 2014-06-10 03:49:00 | 4022.87 | 4023.32 | 4022.87 | 4023.32 | 0.05 | 201.14 | 4022.89 2014-06-10 03:50:00 | 4022.50 | 4023.99 | 4022.50 | 4023.11 | 8.22 | 33072.35 | 4023.40 2014-06-10 03:51:00 | 4023.13 | 4023.83 | 4022.99 | 4022.99 | 8.59 | 34554.26 | 4023.08 2014-06-10 03:52:00 | 4022.99 | 4022.99 | 4021.35 | 4021.35 | 17.16 | 69032.08 | 4022.15 2014-06-10 03:53:00 | 4022.24 | 4022.24 | 4021.35 | 4021.35 | 7.45 | 29948.57 | 4021.56 2014-06-10 03:54:00 | 4021.35 | 4021.75 | 4021.00 | 4021.00 | 11.66 | 46866.63 | 4021.16 2014-06-10 03:55:00 | 4021.21 | 4021.95 | 4015.10 | 4018.93 | 115.55 | 464468.60 | 4019.67 2014-06-10 03:56:00 | 4018.90 | 4018.93 | 4016.22 | 4016.58 | 25.73 | 103368.88 | 4017.60 2014-06-10 03:57:00 | 4018.00 | 4019.97 | 4016.60 | 4018.95 | 26.48 | 106414.25 | 4019.12 2014-06-10 03:58:00 | 4018.31 | 4019.97 | 4017.75 | 4017.80 | 27.54 | 110676.97 | 4019.06 2014-06-10 03:59:00 | 4017.91 | 4019.25 | 4016.30 | 4017.01 | 11.85 | 47605.66 | 4017.36 2014-06-10 04:00:00 | 4017.01 | 4017.58 | 4016.32 | 4017.56 | 2.97 | 11914.71 | 4017.10 2014-06-10 04:01:00 | 4017.50 | 4017.50 | 4017.00 | 4017.00 | 16.96 | 68121.19 | 4017.29 2014-06-10 04:02:00 | 4016.37 | 4016.97 | 4013.97 | 4015.37 | 30.88 | 123988.62 | 4014.66 2014-06-10 04:03:00 | 4014.02 | 4016.00 | 4011.11 | 4015.13 | 37.58 | 150840.25 | 4013.52 2014-06-10 04:04:00 | 4015.00 | 4015.13 | 4011.48 | 4013.28 | 57.59 | 231146.77 | 4013.52 2014-06-10 04:05:00 | 4014.90 | 4016.00 | 4013.33 | 4015.18 | 62.83 | 252240.27 | 4014.90 2014-06-10 04:06:00 | 4016.09 | 4019.02 | 4015.26 | 4018.10 | 39.10 | 157103.27 | 4017.58 2014-06-10 04:07:00 | 4019.54 | 4022.84 | 4019.02 | 4022.70 | 59.35 | 238637.29 | 4021.12 2014-06-10 04:08:00 | 4022.70 | 4026.04 | 4022.70 | 4024.31 | 82.26 | 331088.24 | 4024.85 2014-06-10 04:09:00 | 4024.40 | 4025.24 | 4017.00 | 4020.10 | 64.45 | 259077.06 | 4020.00 2014-06-10 04:10:00 | 4020.13 | 4023.00 | 4020.00 | 4020.66 | 33.73 | 135614.49 | 4020.47 2014-06-10 04:11:00 | 4020.60 | 4025.29 | 4020.60 | 4025.08 | 43.73 | 175958.36 | 4023.65 2014-06-10 04:12:00 | 4024.13 | 4025.36 | 4022.20 | 4025.31 | 47.85 | 192569.77 | 4024.53 2014-06-10 04:13:00 | 4025.31 | 4027.99 | 4025.31 | 4026.98 | 51.59 | 207753.49 | 4026.85 2014-06-10 04:14:00 | 4026.98 | 4027.92 | 4026.79 | 4027.90 | 12.91 | 51973.44 | 4027.39 2014-06-10 04:15:00 | 4027.90 | 4027.92 | 4027.02 | 4027.85 | 27.76 | 111798.28 | 4027.75 2014-06-10 04:16:00 | 4027.89 | 4031.00 | 4027.83 | 4031.00 | 89.36 | 360008.42 | 4028.88 2014-06-10 04:17:00 | 4028.27 | 4032.80 | 4027.27 | 4031.38 | 60.60 | 244268.74 | 4030.84 2014-06-10 04:18:00 | 4030.42 | 4031.74 | 4027.01 | 4027.05 | 50.86 | 204855.64 | 4028.07 2014-06-10 04:19:00 | 4028.00 | 4028.94 | 4027.01 | 4027.67 | 21.07 | 84867.59 | 4027.70 2014-06-10 04:20:00 | 4027.10 | 4027.63 | 4027.01 | 4027.14 | 16.19 | 65212.07 | 4027.18 2014-06-10 04:21:00 | 4027.75 | 4030.02 | 4027.75 | 4029.80 | 45.24 | 182287.09 | 4029.60 2014-06-10 04:22:00 | 4028.55 | 4028.68 | 4027.75 | 4028.03 | 18.32 | 73779.84 | 4028.16 2014-06-10 04:23:00 | 4027.81 | 4029.49 | 4027.75 | 4028.03 | 23.52 | 94732.86 | 4028.44 2014-06-10 04:24:00 | 4028.62 | 4029.36 | 4027.00 | 4027.99 | 26.89 | 108318.87 | 4028.07 2014-06-10 04:25:00 | 4027.81 | 4028.66 | 4026.55 | 4027.22 | 14.41 | 58012.05 | 4027.22 2014-06-10 04:26:00 | 4027.22 | 4027.75 | 4027.22 | 4027.47 | 6.83 | 27506.81 | 4027.35 2014-06-10 04:27:00 | 4027.25 | 4027.25 | 4027.20 | 4027.20 | 1.70 | 6846.27 | 4027.22 2014-06-10 04:28:00 | 4026.97 | 4026.97 | 4026.00 | 4026.00 | 4.00 | 16097.11 | 4026.29 2014-06-10 04:29:00 | 4026.65 | 4026.65 | 4026.14 | 4026.14 | 1.00 | 4046.63 | 4026.50 2014-06-10 04:30:00 | 4026.45 | 4026.45 | 4026.19 | 4026.19 | 2.72 | 10967.58 | 4026.28 2014-06-10 04:31:00 | 4026.33 | 4026.49 | 4026.21 | 4026.21 | 11.14 | 44858.31 | 4026.42 2014-06-10 04:32:00 | 4026.24 | 4026.24 | 4024.98 | 4024.98 | 45.74 | 184106.73 | 4025.33 2014-06-10 04:33:00 | 4025.00 | 4025.00 | 4024.34 | 4024.96 | 3.00 | 12058.31 | 4024.80 2014-06-10 04:34:00 | 4024.66 | 4024.66 | 4024.34 | 4024.35 | 4.43 | 17849.15 | 4024.61 2014-06-10 04:35:00 | 4024.35 | 4029.98 | 4024.35 | 4025.44 | 51.20 | 206117.65 | 4025.74 2014-06-10 04:36:00 | 4024.97 | 4026.00 | 4024.54 | 4026.00 | 9.79 | 39392.66 | 4025.00 2014-06-10 04:37:00 | 4025.28 | 4025.28 | 4025.00 | 4025.00 | 5.00 | 20126.26 | 4025.25 2014-06-10 04:38:00 | 4025.66 | 4025.66 | 4024.55 | 4024.90 | 11.09 | 44636.75 | 4024.96 2014-06-10 04:39:00 | 4024.90 | 4025.99 | 4024.90 | 4025.00 | 13.02 | 52422.95 | 4025.10 2014-06-10 04:40:00 | 4025.00 | 4025.10 | 4025.00 | 4025.00 | 14.43 | 58065.19 | 4025.04 2014-06-10 04:41:00 | 4025.00 | 4025.25 | 4024.34 | 4024.34 | 9.82 | 39538.52 | 4024.69 2014-06-10 04:42:00 | 4025.01 | 4025.01 | 4024.00 | 4024.00 | 11.94 | 48054.27 | 4024.31 2014-06-10 04:43:00 | 4024.00 | 4024.33 | 4023.10 | 4024.27 | 13.72 | 55194.90 | 4023.83 2014-06-10 04:44:00 | 4024.00 | 4024.00 | 4021.00 | 4023.30 | 23.85 | 95933.76 | 4022.72 2014-06-10 04:45:00 | 4023.76 | 4023.76 | 4022.28 | 4022.56 | 11.79 | 47445.60 | 4022.86 2014-06-10 04:46:00 | 4022.03 | 4022.03 | 4019.98 | 4020.01 | 39.99 | 160762.74 | 4020.38 2014-06-10 04:47:00 | 4019.96 | 4019.96 | 4018.01 | 4018.01 | 14.96 | 60122.85 | 4018.91 2014-06-10 04:48:00 | 4018.59 | 4020.00 | 4018.09 | 4020.00 | 39.00 | 156768.38 | 4019.70 2014-06-10 04:49:00 | 4020.00 | 4023.42 | 4020.00 | 4022.41 | 46.05 | 185184.77 | 4021.38 2014-06-10 04:50:00 | 4022.41 | 4023.98 | 4022.05 | 4022.05 | 10.76 | 43266.40 | 4022.91 2014-06-10 04:51:00 | 4020.02 | 4021.64 | 4020.00 | 4021.26 | 19.38 | 77896.82 | 4020.48 2014-06-10 04:52:00 | 4021.26 | 4021.97 | 4020.32 | 4021.85 | 18.49 | 74342.43 | 4021.12 2014-06-10 04:53:00 | 4020.64 | 4021.87 | 4020.33 | 4021.36 | 29.57 | 118885.50 | 4020.88 2014-06-10 04:54:00 | 4020.40 | 4021.95 | 4020.40 | 4021.95 | 8.24 | 33126.70 | 4021.21 2014-06-10 04:55:00 | 4022.00 | 4023.69 | 4022.00 | 4022.28 | 26.65 | 107189.92 | 4022.74 2014-06-10 04:56:00 | 4023.60 | 4024.30 | 4023.60 | 4023.72 | 7.18 | 28888.00 | 4023.96 2014-06-10 04:57:00 | 4024.00 | 4024.33 | 4023.69 | 4023.98 | 21.82 | 87811.96 | 4024.01 2014-06-10 04:58:00 | 4023.96 | 4023.96 | 4022.02 | 4023.24 | 3.22 | 12936.21 | 4022.45 2014-06-10 04:59:00 | 4022.50 | 4024.29 | 4022.00 | 4024.29 | 7.15 | 28765.31 | 4022.56 2014-06-10 05:00:00 | 4024.26 | 4024.50 | 4022.15 | 4022.22 | 11.34 | 45600.72 | 4023.00 2014-06-10 05:01:00 | 4022.02 | 4022.25 | 4021.66 | 4021.66 | 11.88 | 47785.80 | 4022.03 2014-06-10 05:02:00 | 4021.66 | 4021.68 | 4021.36 | 4021.36 | 5.06 | 20353.60 | 4021.65 2014-06-10 05:03:00 | 4021.36 | 4021.75 | 4021.36 | 4021.75 | 5.27 | 21193.03 | 4021.45 2014-06-10 05:04:00 | 4021.75 | 4022.00 | 4021.73 | 4022.00 | 4.23 | 17020.77 | 4021.92 2014-06-10 05:05:00 | 4022.16 | 4023.55 | 4022.16 | 4022.43 | 19.68 | 79176.00 | 4022.97 2014-06-10 05:06:00 | 4022.90 | 4024.50 | 4022.76 | 4022.91 | 32.84 | 132128.05 | 4023.14 2014-06-10 05:07:00 | 4023.90 | 4024.73 | 4022.94 | 4024.73 | 18.57 | 74732.35 | 4023.49 2014-06-10 05:08:00 | 4024.45 | 4024.83 | 4023.99 | 4024.83 | 16.16 | 65023.77 | 4024.25 2014-06-10 05:09:00 | 4024.10 | 4024.61 | 4024.04 | 4024.49 | 2.34 | 9396.66 | 4024.26 2014-06-10 05:10:00 | 4024.52 | 4024.59 | 4024.52 | 4024.54 | 11.69 | 47026.60 | 4024.53 2014-06-10 05:11:00 | 4024.54 | 4025.25 | 4024.52 | 4025.21 | 16.74 | 67388.21 | 4024.86 2014-06-10 05:12:00 | 4024.54 | 4028.00 | 4024.52 | 4028.00 | 17.96 | 72292.05 | 4026.07 2014-06-10 05:13:00 | 4026.68 | 4026.80 | 4025.75 | 4025.75 | 16.70 | 67223.01 | 4026.29 2014-06-10 05:14:00 | 4025.75 | 4025.82 | 4025.00 | 4025.00 | 4.92 | 19789.78 | 4025.59 2014-06-10 05:15:00 | 4024.60 | 4025.20 | 4024.60 | 4024.66 | 2.01 | 8081.69 | 4024.75 2014-06-10 05:16:00 | 4024.52 | 4025.80 | 4024.50 | 4025.80 | 6.45 | 25946.05 | 4025.76 2014-06-10 05:17:00 | 4025.04 | 4027.73 | 4025.04 | 4025.72 | 5.79 | 23311.78 | 4026.21 2014-06-10 05:18:00 | 4026.21 | 4029.15 | 4026.21 | 4028.23 | 50.43 | 203109.62 | 4027.95 2014-06-10 05:19:00 | 4028.25 | 4028.27 | 4025.00 | 4025.02 | 26.29 | 105854.67 | 4026.88 2014-06-10 05:20:00 | 4025.04 | 4025.31 | 4024.00 | 4024.00 | 15.61 | 62836.79 | 4024.65 2014-06-10 05:21:00 | 4024.22 | 4025.68 | 4024.00 | 4024.31 | 23.81 | 95809.64 | 4024.26 2014-06-10 05:22:00 | 4024.00 | 4024.38 | 4024.00 | 4024.06 | 2.89 | 11645.61 | 4024.05 2014-06-10 05:23:00 | 4024.07 | 4024.07 | 4023.26 | 4023.26 | 3.15 | 12678.85 | 4023.76 2014-06-10 05:24:00 | 4023.24 | 4023.24 | 4022.90 | 4022.90 | 18.78 | 75543.68 | 4022.99 2014-06-10 05:25:00 | 4022.92 | 4023.00 | 4022.88 | 4022.88 | 6.29 | 25304.22 | 4022.93 2014-06-10 05:26:00 | 4023.00 | 4023.74 | 4023.00 | 4023.72 | 4.02 | 16170.82 | 4023.59 2014-06-10 05:27:00 | 4023.45 | 4024.79 | 4023.08 | 4023.36 | 44.69 | 179828.78 | 4023.65 2014-06-10 05:28:00 | 4023.05 | 4023.73 | 4022.98 | 4023.73 | 1.78 | 7169.32 | 4023.19 2014-06-10 05:29:00 | 4023.10 | 4023.10 | 4021.58 | 4022.64 | 15.18 | 61040.40 | 4022.17 2014-06-10 05:30:00 | 4022.67 | 4023.97 | 4021.66 | 4023.36 | 14.89 | 59895.40 | 4022.80 2014-06-10 05:31:00 | 4024.00 | 4024.96 | 4024.00 | 4024.96 | 1.84 | 7404.35 | 4024.10 2014-06-10 05:32:00 | 4024.93 | 4025.00 | 4024.02 | 4024.02 | 16.89 | 67975.23 | 4024.82 2014-06-10 05:33:00 | 4024.04 | 4024.04 | 4024.02 | 4024.02 | 1.70 | 6844.87 | 4024.03 2014-06-10 05:34:00 | 4024.99 | 4024.99 | 4024.99 | 4024.99 | 1.00 | 4024.99 | 4024.99 2014-06-10 05:35:00 | 4024.47 | 4025.00 | 4024.05 | 4025.00 | 3.34 | 13433.63 | 4024.46 2014-06-10 05:36:00 | . | . | . | . | . | . | . 2014-06-10 05:37:00 | 4024.97 | 4025.90 | 4024.97 | 4025.90 | 6.58 | 26493.10 | 4025.08 2014-06-10 05:38:00 | 4025.90 | 4027.81 | 4025.90 | 4026.54 | 12.28 | 49443.07 | 4026.64 2014-06-10 05:39:00 | 4026.65 | 4026.65 | 4025.10 | 4025.11 | 2.58 | 10391.52 | 4026.16 2014-06-10 05:40:00 | 4024.27 | 4025.00 | 4024.02 | 4024.02 | 7.34 | 29530.72 | 4024.36 2014-06-10 05:41:00 | 4025.00 | 4025.00 | 4025.00 | 4025.00 | 0.34 | 1356.43 | 4025.00 2014-06-10 05:42:00 | 4025.00 | 4025.00 | 4024.02 | 4024.02 | 7.49 | 30132.86 | 4024.15 2014-06-10 05:43:00 | 4024.04 | 4024.08 | 4024.04 | 4024.06 | 7.36 | 29604.92 | 4024.05 2014-06-10 05:44:00 | 4024.03 | 4024.04 | 4024.02 | 4024.02 | 2.89 | 11645.54 | 4024.03 2014-06-10 05:45:00 | 4024.04 | 4024.93 | 4024.04 | 4024.93 | 4.62 | 18578.87 | 4024.88 2014-06-10 05:46:00 | 4024.06 | 4028.00 | 4024.06 | 4025.36 | 36.22 | 145840.80 | 4026.75 2014-06-10 05:47:00 | 4026.00 | 4026.10 | 4026.00 | 4026.10 | 3.84 | 15459.95 | 4026.03 2014-06-10 05:48:00 | 4026.64 | 4028.00 | 4026.33 | 4028.00 | 29.54 | 118947.46 | 4026.66 2014-06-10 05:49:00 | 4027.78 | 4027.82 | 4026.02 | 4026.02 | 12.75 | 51322.25 | 4026.54 2014-06-10 05:50:00 | 4025.14 | 4025.91 | 4024.63 | 4024.70 | 10.66 | 42908.40 | 4025.18 2014-06-10 05:51:00 | 4024.70 | 4026.20 | 4024.70 | 4024.85 | 28.40 | 114306.13 | 4025.15 2014-06-10 05:52:00 | 4024.79 | 4025.52 | 4024.79 | 4025.48 | 9.16 | 36856.66 | 4025.41 2014-06-10 05:53:00 | 4025.48 | 4025.50 | 4025.02 | 4025.42 | 5.02 | 20194.97 | 4025.31 2014-06-10 05:54:00 | 4025.39 | 4025.52 | 4025.02 | 4025.50 | 5.07 | 20408.51 | 4025.35 2014-06-10 05:55:00 | 4025.48 | 4025.52 | 4025.00 | 4025.00 | 8.72 | 35107.21 | 4025.13 2014-06-10 05:56:00 | 4025.02 | 4025.02 | 4024.98 | 4025.00 | 6.31 | 25397.73 | 4025.00 2014-06-10 05:57:00 | 4024.63 | 4025.52 | 4024.63 | 4024.68 | 5.15 | 20746.46 | 4025.31 2014-06-10 05:58:00 | 4024.78 | 4024.94 | 4024.78 | 4024.90 | 3.84 | 15439.50 | 4024.90 2014-06-10 05:59:00 | 4024.90 | 4024.96 | 4024.90 | 4024.92 | 2.55 | 10279.63 | 4024.91 2014-06-10 06:00:00 | 4024.94 | 4024.94 | 4024.26 | 4024.26 | 1.52 | 6133.52 | 4024.62 2014-06-10 06:01:00 | 4024.26 | 4024.26 | 4024.00 | 4024.01 | 8.94 | 35958.77 | 4024.03 2014-06-10 06:02:00 | 4024.01 | 4024.01 | 4023.04 | 4023.08 | 8.87 | 35703.98 | 4023.44 2014-06-10 06:03:00 | 4023.70 | 4023.71 | 4022.20 | 4022.45 | 13.56 | 54560.45 | 4023.04 2014-06-10 06:04:00 | 4023.00 | 4024.43 | 4022.47 | 4023.27 | 28.54 | 114844.90 | 4023.57 2014-06-10 06:05:00 | 4024.46 | 4025.52 | 4023.64 | 4025.52 | 25.58 | 102955.22 | 4024.83 2014-06-10 06:06:00 | 4025.50 | 4025.52 | 4024.52 | 4025.50 | 8.97 | 36090.98 | 4025.32 2014-06-10 06:07:00 | 4025.50 | 4025.51 | 4025.00 | 4025.01 | 6.75 | 27166.24 | 4025.22 2014-06-10 06:08:00 | 4025.34 | 4025.52 | 4024.46 | 4025.40 | 9.41 | 37885.71 | 4025.26 2014-06-10 06:09:00 | 4025.40 | 4026.00 | 4025.40 | 4025.46 | 11.06 | 44524.55 | 4025.73 2014-06-10 06:10:00 | 4025.46 | 4026.00 | 4025.46 | 4025.63 | 3.05 | 12262.91 | 4025.91 2014-06-10 06:11:00 | 4025.63 | 4026.18 | 4024.61 | 4025.74 | 6.15 | 24764.69 | 4025.47 2014-06-10 06:12:00 | 4025.73 | 4025.73 | 4025.00 | 4025.04 | 5.93 | 23854.58 | 4025.41 2014-06-10 06:13:00 | 4025.68 | 4025.74 | 4025.68 | 4025.74 | 7.21 | 29041.51 | 4025.72 2014-06-10 06:14:00 | 4025.74 | 4025.84 | 4025.72 | 4025.82 | 3.37 | 13550.82 | 4025.79 2014-06-10 06:15:00 | 4025.82 | 4025.82 | 4025.72 | 4025.82 | 2.39 | 9609.44 | 4025.74 2014-06-10 06:16:00 | 4025.82 | 4027.99 | 4025.82 | 4026.83 | 28.37 | 114225.89 | 4026.72 2014-06-10 06:17:00 | 4027.19 | 4028.00 | 4026.15 | 4026.15 | 15.05 | 60606.99 | 4027.04 2014-06-10 06:18:00 | 4026.02 | 4026.96 | 4025.98 | 4026.96 | 8.24 | 33191.63 | 4026.16 2014-06-10 06:19:00 | 4027.77 | 4028.98 | 4026.66 | 4027.97 | 37.30 | 150211.16 | 4027.65 2014-06-10 06:20:00 | 4027.96 | 4029.04 | 4027.96 | 4029.04 | 17.02 | 68568.49 | 4028.46 2014-06-10 06:21:00 | 4029.13 | 4030.76 | 4029.06 | 4030.02 | 89.15 | 359270.61 | 4030.00 2014-06-10 06:22:00 | 4030.74 | 4033.80 | 4030.74 | 4033.06 | 59.57 | 240171.23 | 4031.95 2014-06-10 06:23:00 | 4033.06 | 4041.14 | 4033.02 | 4040.40 | 205.93 | 831434.75 | 4037.40 2014-06-10 06:24:00 | 4041.00 | 4045.00 | 4041.00 | 4041.73 | 144.34 | 583572.62 | 4042.93 2014-06-10 06:25:00 | 4041.73 | 4045.00 | 4039.96 | 4042.10 | 93.94 | 379698.83 | 4041.76 2014-06-10 06:26:00 | 4042.18 | 4050.00 | 4042.18 | 4049.98 | 237.57 | 961405.38 | 4046.92 2014-06-10 06:27:00 | 4049.95 | 4055.00 | 4048.00 | 4054.95 | 365.09 | 1479202.39 | 4051.60 2014-06-10 06:28:00 | 4054.96 | 4059.00 | 4047.55 | 4051.23 | 331.02 | 1341904.78 | 4053.82 2014-06-10 06:29:00 | 4051.23 | 4051.23 | 4045.00 | 4050.93 | 89.92 | 364006.69 | 4048.30 2014-06-10 06:30:00 | 4050.93 | 4057.02 | 4049.00 | 4057.00 | 110.52 | 447884.83 | 4052.67 2014-06-10 06:31:00 | 4057.02 | 4070.02 | 4055.01 | 4070.02 | 371.15 | 1508447.85 | 4064.23 2014-06-10 06:32:00 | 4070.02 | 4076.99 | 4062.00 | 4075.00 | 291.53 | 1186934.40 | 4071.45 2014-06-10 06:33:00 | 4075.02 | 4082.94 | 4071.03 | 4075.02 | 393.88 | 1606410.39 | 4078.43 2014-06-10 06:34:00 | 4075.00 | 4085.00 | 4075.00 | 4081.65 | 202.77 | 827385.29 | 4080.33 2014-06-10 06:35:00 | 4081.67 | 4089.99 | 4078.80 | 4087.87 | 288.65 | 1178609.74 | 4083.15 2014-06-10 06:36:00 | 4085.20 | 4100.00 | 4085.20 | 4100.00 | 674.96 | 2764679.25 | 4096.09 2014-06-10 06:37:00 | 4100.00 | 4110.00 | 4095.97 | 4097.23 | 579.87 | 2378421.83 | 4101.65 2014-06-10 06:38:00 | 4097.99 | 4099.92 | 4088.11 | 4091.40 | 235.34 | 962880.54 | 4091.50 2014-06-10 06:39:00 | 4089.43 | 4090.00 | 4080.20 | 4083.12 | 194.86 | 796239.83 | 4086.26 2014-06-10 06:40:00 | 4083.12 | 4090.02 | 4081.10 | 4089.84 | 277.10 | 1132490.48 | 4086.92 2014-06-10 06:41:00 | 4089.84 | 4096.74 | 4088.68 | 4093.03 | 289.76 | 1186140.47 | 4093.48 2014-06-10 06:42:00 | 4093.01 | 4093.03 | 4082.10 | 4085.00 | 129.04 | 527425.87 | 4087.31 2014-06-10 06:43:00 | 4085.02 | 4087.90 | 4083.02 | 4085.88 | 167.31 | 683459.01 | 4084.94 2014-06-10 06:44:00 | 4085.86 | 4091.89 | 4085.00 | 4090.00 | 204.65 | 836803.57 | 4089.01 2014-06-10 06:45:00 | 4090.00 | 4094.90 | 4087.96 | 4093.03 | 133.40 | 545895.45 | 4092.32 2014-06-10 06:46:00 | 4092.97 | 4094.50 | 4090.00 | 4091.77 | 131.89 | 539730.88 | 4092.34 2014-06-10 06:47:00 | 4090.00 | 4090.00 | 4085.00 | 4088.07 | 108.70 | 444351.84 | 4087.76 2014-06-10 06:48:00 | 4088.07 | 4088.07 | 4086.03 | 4087.18 | 35.34 | 144444.71 | 4087.17 2014-06-10 06:49:00 | 4087.18 | 4088.88 | 4084.86 | 4084.88 | 100.96 | 412563.88 | 4086.57 2014-06-10 06:50:00 | 4084.88 | 4086.59 | 4084.10 | 4086.05 | 138.00 | 563749.40 | 4085.05 2014-06-10 06:51:00 | 4086.43 | 4087.63 | 4084.88 | 4087.24 | 82.85 | 338525.13 | 4086.05 2014-06-10 06:52:00 | 4087.04 | 4089.77 | 4086.00 | 4089.00 | 81.59 | 333498.31 | 4087.49 2014-06-10 06:53:00 | 4089.00 | 4095.00 | 4088.97 | 4093.53 | 186.45 | 763021.05 | 4092.36 2014-06-10 06:54:00 | 4094.96 | 4098.99 | 4093.00 | 4093.00 | 137.56 | 563580.93 | 4096.86 2014-06-10 06:55:00 | 4092.96 | 4099.00 | 4091.97 | 4097.01 | 185.44 | 759635.04 | 4096.33 2014-06-10 06:56:00 | 4096.94 | 4104.99 | 4096.94 | 4104.99 | 251.63 | 1031435.98 | 4099.05 2014-06-10 06:57:00 | 4104.90 | 4104.90 | 4098.60 | 4103.95 | 170.20 | 697999.18 | 4101.05 2014-06-10 06:58:00 | 4104.88 | 4113.60 | 4104.88 | 4110.03 | 248.67 | 1021260.14 | 4106.96 2014-06-10 06:59:00 | 4110.03 | 4125.33 | 4109.34 | 4124.87 | 551.21 | 2270978.53 | 4119.97 2014-06-10 07:00:00 | 4125.31 | 4130.00 | 4122.36 | 4124.97 | 303.01 | 1250216.11 | 4125.95 2014-06-10 07:01:00 | 4124.93 | 4124.95 | 4108.34 | 4112.00 | 221.68 | 912561.36 | 4116.50 2014-06-10 07:02:00 | 4108.42 | 4118.88 | 4107.02 | 4116.00 | 296.43 | 1219904.30 | 4115.31 2014-06-10 07:03:00 | 4116.50 | 4117.00 | 4105.00 | 4109.87 | 210.56 | 865809.24 | 4111.99 2014-06-10 07:04:00 | 4109.87 | 4114.88 | 4106.21 | 4114.65 | 186.69 | 767405.24 | 4110.56 2014-06-10 07:05:00 | 4114.65 | 4115.02 | 4110.00 | 4112.06 | 163.93 | 674385.70 | 4113.76 2014-06-10 07:06:00 | 4112.06 | 4114.00 | 4108.62 | 4113.08 | 208.82 | 858362.54 | 4110.64 2014-06-10 07:07:00 | 4112.62 | 4117.87 | 4112.23 | 4116.76 | 122.38 | 503643.07 | 4115.47 2014-06-10 07:08:00 | 4116.70 | 4122.00 | 4116.69 | 4121.02 | 142.59 | 587247.11 | 4118.46 2014-06-10 07:09:00 | 4121.03 | 4123.85 | 4115.30 | 4119.81 | 271.50 | 1118511.87 | 4119.81 2014-06-10 07:10:00 | 4119.81 | 4119.81 | 4115.30 | 4117.04 | 118.16 | 486471.84 | 4117.06 2014-06-10 07:11:00 | 4117.06 | 4130.00 | 4117.00 | 4129.99 | 251.80 | 1038456.62 | 4124.17 2014-06-10 07:12:00 | 4129.99 | 4130.00 | 4118.00 | 4118.00 | 289.71 | 1195094.86 | 4125.14 2014-06-10 07:13:00 | 4117.88 | 4120.07 | 4112.18 | 4115.01 | 354.04 | 1457590.66 | 4117.00 2014-06-10 07:14:00 | 4115.10 | 4119.00 | 4114.01 | 4115.20 | 219.74 | 904370.15 | 4115.67 2014-06-10 07:15:00 | 4115.18 | 4120.05 | 4115.18 | 4119.96 | 227.93 | 938784.35 | 4118.70 2014-06-10 07:16:00 | 4119.09 | 4119.09 | 4115.00 | 4115.00 | 159.00 | 654607.19 | 4116.97 2014-06-10 07:17:00 | 4114.98 | 4115.51 | 4111.80 | 4112.71 | 136.94 | 563271.78 | 4113.27 2014-06-10 07:18:00 | 4112.71 | 4120.00 | 4112.04 | 4118.97 | 169.21 | 696765.85 | 4117.78 2014-06-10 07:19:00 | 4118.97 | 4118.97 | 4115.96 | 4117.06 | 135.19 | 556618.44 | 4117.21 2014-06-10 07:20:00 | 4117.06 | 4118.00 | 4114.98 | 4114.98 | 139.21 | 573126.30 | 4117.11 2014-06-10 07:21:00 | 4114.93 | 4114.98 | 4112.00 | 4112.17 | 103.31 | 424932.77 | 4113.10 2014-06-10 07:22:00 | 4112.17 | 4112.65 | 4106.00 | 4106.00 | 189.29 | 778031.02 | 4110.17 2014-06-10 07:23:00 | 4106.03 | 4107.17 | 4102.68 | 4106.03 | 160.72 | 659618.48 | 4104.25 2014-06-10 07:24:00 | 4106.02 | 4108.52 | 4102.24 | 4102.26 | 165.06 | 677513.75 | 4104.60 2014-06-10 07:25:00 | 4102.26 | 4119.00 | 4102.26 | 4110.19 | 168.80 | 693303.08 | 4107.34 2014-06-10 07:26:00 | 4110.21 | 4111.97 | 4106.92 | 4110.00 | 144.15 | 592490.62 | 4110.24 2014-06-10 07:27:00 | 4109.03 | 4110.10 | 4107.10 | 4107.22 | 81.16 | 333506.53 | 4109.25 2014-06-10 07:28:00 | 4107.22 | 4107.92 | 4105.28 | 4107.00 | 61.16 | 251193.87 | 4107.23 2014-06-10 07:29:00 | 4106.12 | 4106.12 | 4103.00 | 4103.03 | 144.66 | 593735.30 | 4104.38 2014-06-10 07:30:00 | 4103.03 | 4104.02 | 4096.02 | 4103.14 | 260.35 | 1067747.28 | 4101.22 2014-06-10 07:31:00 | 4103.16 | 4109.68 | 4103.16 | 4106.25 | 102.53 | 420987.01 | 4105.99 2014-06-10 07:32:00 | 4106.25 | 4108.56 | 4102.50 | 4108.56 | 146.43 | 601190.32 | 4105.79 2014-06-10 07:33:00 | 4106.90 | 4108.42 | 4103.03 | 4103.03 | 90.29 | 370638.34 | 4105.20 2014-06-10 07:34:00 | 4103.05 | 4105.00 | 4101.20 | 4104.90 | 112.75 | 462627.30 | 4103.20 2014-06-10 07:35:00 | 4104.00 | 4107.98 | 4093.00 | 4100.95 | 168.57 | 691354.99 | 4101.29 2014-06-10 07:36:00 | 4101.00 | 4104.96 | 4100.73 | 4104.86 | 49.45 | 202903.67 | 4103.62 2014-06-10 07:37:00 | 4104.86 | 4106.22 | 4103.01 | 4105.26 | 94.21 | 386705.77 | 4104.85 2014-06-10 07:38:00 | 4105.26 | 4106.02 | 4103.00 | 4104.58 | 53.49 | 219542.90 | 4104.68 2014-06-10 07:39:00 | 4103.44 | 4104.95 | 4102.47 | 4104.09 | 77.72 | 318935.82 | 4103.70 2014-06-10 07:40:00 | 4103.96 | 4109.49 | 4103.96 | 4109.49 | 52.88 | 217167.15 | 4106.48 2014-06-10 07:41:00 | 4109.49 | 4117.00 | 4109.12 | 4110.83 | 175.34 | 721036.07 | 4112.12 2014-06-10 07:42:00 | 4110.83 | 4113.03 | 4109.30 | 4109.49 | 100.48 | 413111.20 | 4111.38 2014-06-10 07:43:00 | 4109.49 | 4113.21 | 4107.83 | 4112.10 | 83.76 | 344177.07 | 4109.04 2014-06-10 07:44:00 | 4113.20 | 4114.52 | 4110.03 | 4114.00 | 119.44 | 491217.68 | 4112.74 2014-06-10 07:45:00 | 4113.00 | 4115.89 | 4112.53 | 4113.32 | 106.38 | 437701.95 | 4114.44 2014-06-10 07:46:00 | 4113.33 | 4115.00 | 4111.98 | 4112.12 | 110.15 | 453046.65 | 4112.89 2014-06-10 07:47:00 | 4113.04 | 4113.52 | 4112.19 | 4113.52 | 35.14 | 144525.41 | 4113.20 2014-06-10 07:48:00 | 4113.54 | 4113.57 | 4112.67 | 4113.00 | 40.02 | 164603.34 | 4113.34 2014-06-10 07:49:00 | 4113.03 | 4117.98 | 4113.03 | 4115.30 | 86.65 | 356633.89 | 4115.99 2014-06-10 07:50:00 | 4116.00 | 4116.98 | 4113.89 | 4114.60 | 99.70 | 410277.20 | 4115.08 2014-06-10 07:51:00 | 4114.63 | 4115.97 | 4113.20 | 4113.94 | 77.40 | 318447.95 | 4114.47 2014-06-10 07:52:00 | 4113.94 | 4114.94 | 4111.98 | 4112.88 | 50.99 | 209706.39 | 4113.02 2014-06-10 07:53:00 | 4112.80 | 4112.80 | 4106.00 | 4106.30 | 85.18 | 350042.79 | 4109.69 2014-06-10 07:54:00 | 4106.02 | 4106.23 | 4101.08 | 4104.41 | 125.54 | 515241.76 | 4104.17 2014-06-10 07:55:00 | 4104.98 | 4110.02 | 4103.29 | 4108.98 | 131.08 | 538195.38 | 4105.73 2014-06-10 07:56:00 | 4108.93 | 4108.93 | 4106.85 | 4106.94 | 38.16 | 156737.43 | 4107.70 2014-06-10 07:57:00 | 4106.94 | 4107.00 | 4103.50 | 4106.00 | 64.94 | 266634.94 | 4105.99 2014-06-10 07:58:00 | 4105.05 | 4105.83 | 4103.50 | 4103.79 | 120.36 | 493985.74 | 4104.41 2014-06-10 07:59:00 | 4104.77 | 4104.77 | 4100.30 | 4100.30 | 124.79 | 511867.10 | 4101.96 2014-06-10 08:00:00 | 4100.93 | 4105.76 | 4100.32 | 4105.00 | 72.09 | 295784.92 | 4103.05 2014-06-10 08:01:00 | 4104.88 | 4105.00 | 4102.42 | 4105.00 | 42.71 | 175286.76 | 4104.31 2014-06-10 08:02:00 | 4105.00 | 4105.82 | 4104.00 | 4105.04 | 92.82 | 381027.95 | 4104.84 2014-06-10 08:03:00 | 4105.06 | 4106.00 | 4104.00 | 4104.93 | 40.87 | 167759.76 | 4104.82 2014-06-10 08:04:00 | 4104.91 | 4105.00 | 4103.07 | 4103.94 | 55.61 | 228231.29 | 4104.21 2014-06-10 08:05:00 | 4103.90 | 4103.90 | 4101.48 | 4103.00 | 22.85 | 93726.39 | 4102.17 2014-06-10 08:06:00 | 4103.00 | 4104.50 | 4101.81 | 4104.50 | 63.79 | 261750.12 | 4103.31 2014-06-10 08:07:00 | 4104.50 | 4106.04 | 4104.02 | 4106.04 | 46.01 | 188897.10 | 4105.57 2014-06-10 08:08:00 | 4106.15 | 4107.00 | 4105.00 | 4105.96 | 62.52 | 256728.00 | 4106.20 2014-06-10 08:09:00 | 4104.99 | 4107.00 | 4104.99 | 4107.00 | 25.80 | 105947.94 | 4106.03 2014-06-10 08:10:00 | 4106.52 | 4108.59 | 4105.48 | 4105.51 | 35.60 | 146217.18 | 4107.45 2014-06-10 08:11:00 | 4106.90 | 4107.00 | 4105.00 | 4106.93 | 49.85 | 204685.29 | 4105.94 2014-06-10 08:12:00 | 4107.01 | 4109.00 | 4105.00 | 4109.00 | 69.65 | 286090.95 | 4107.37 2014-06-10 08:13:00 | 4108.32 | 4109.58 | 4107.00 | 4108.50 | 39.49 | 162243.70 | 4108.16 2014-06-10 08:14:00 | 4108.15 | 4108.16 | 4105.00 | 4105.00 | 32.89 | 135060.29 | 4106.05 2014-06-10 08:15:00 | 4105.00 | 4105.04 | 4103.24 | 4103.96 | 45.03 | 184832.65 | 4104.47 2014-06-10 08:16:00 | 4103.94 | 4105.04 | 4103.39 | 4104.08 | 37.40 | 153474.69 | 4104.15 2014-06-10 08:17:00 | 4104.10 | 4104.95 | 4103.02 | 4103.40 | 12.86 | 52764.54 | 4103.64 2014-06-10 08:18:00 | 4103.22 | 4104.14 | 4103.00 | 4103.02 | 62.12 | 254895.17 | 4103.07 2014-06-10 08:19:00 | 4103.00 | 4103.00 | 4101.18 | 4101.19 | 49.84 | 204444.33 | 4102.01 2014-06-10 08:20:00 | 4101.19 | 4101.19 | 4095.00 | 4096.68 | 93.93 | 385065.54 | 4099.67 2014-06-10 08:21:00 | 4095.02 | 4096.48 | 4094.38 | 4095.45 | 99.19 | 406231.90 | 4095.53 2014-06-10 08:22:00 | 4095.55 | 4099.22 | 4095.00 | 4098.72 | 147.41 | 604076.40 | 4097.96 2014-06-10 08:23:00 | 4098.77 | 4102.94 | 4098.77 | 4101.95 | 95.54 | 391838.81 | 4101.44 2014-06-10 08:24:00 | 4100.14 | 4101.85 | 4097.00 | 4097.06 | 128.75 | 527766.91 | 4099.16 2014-06-10 08:25:00 | 4097.05 | 4097.05 | 4091.08 | 4091.50 | 72.02 | 294831.99 | 4093.58 2014-06-10 08:26:00 | 4093.88 | 4093.89 | 4091.62 | 4092.00 | 13.45 | 55057.74 | 4093.21 2014-06-10 08:27:00 | 4092.00 | 4093.00 | 4089.00 | 4089.00 | 80.80 | 330519.22 | 4090.53 2014-06-10 08:28:00 | 4089.00 | 4091.92 | 4087.01 | 4091.89 | 131.64 | 538281.40 | 4089.13 2014-06-10 08:29:00 | 4091.98 | 4096.95 | 4091.98 | 4096.95 | 95.64 | 391565.71 | 4094.33 2014-06-10 08:30:00 | 4096.96 | 4097.00 | 4092.06 | 4093.76 | 107.75 | 441262.07 | 4095.09 2014-06-10 08:31:00 | 4092.99 | 4095.00 | 4092.00 | 4094.96 | 57.17 | 234026.89 | 4093.88 2014-06-10 08:32:00 | 4094.96 | 4096.00 | 4093.13 | 4095.31 | 29.02 | 118852.31 | 4095.25 2014-06-10 08:33:00 | 4095.31 | 4095.93 | 4094.00 | 4095.02 | 58.26 | 238557.91 | 4094.99 2014-06-10 08:34:00 | 4095.31 | 4099.39 | 4095.00 | 4097.07 | 93.57 | 383289.39 | 4096.28 2014-06-10 08:35:00 | 4097.74 | 4101.92 | 4097.20 | 4100.00 | 78.69 | 322649.55 | 4100.21 2014-06-10 08:36:00 | 4100.00 | 4100.92 | 4098.86 | 4100.11 | 56.04 | 229761.06 | 4099.95 2014-06-10 08:37:00 | 4100.11 | 4100.85 | 4096.00 | 4097.07 | 117.89 | 483080.64 | 4097.79 2014-06-10 08:38:00 | 4097.11 | 4098.85 | 4096.52 | 4097.88 | 73.70 | 302012.88 | 4097.87 2014-06-10 08:39:00 | 4098.61 | 4099.64 | 4097.14 | 4098.00 | 51.18 | 209766.64 | 4098.53 2014-06-10 08:40:00 | 4098.02 | 4099.00 | 4096.14 | 4096.36 | 61.01 | 249953.62 | 4097.13 2014-06-10 08:41:00 | 4096.43 | 4098.90 | 4096.39 | 4097.36 | 57.37 | 235033.05 | 4097.01 2014-06-10 08:42:00 | 4096.41 | 4096.62 | 4095.10 | 4095.18 | 38.71 | 158551.37 | 4095.88 2014-06-10 08:43:00 | 4095.22 | 4096.08 | 4095.00 | 4095.02 | 35.38 | 144881.64 | 4095.48 2014-06-10 08:44:00 | 4095.04 | 4096.85 | 4095.04 | 4096.14 | 56.88 | 232981.93 | 4096.24 2014-06-10 08:45:00 | 4095.05 | 4097.00 | 4095.00 | 4096.08 | 26.10 | 106897.70 | 4095.85 2014-06-10 08:46:00 | 4096.08 | 4098.03 | 4096.06 | 4098.02 | 53.31 | 218406.75 | 4097.23 2014-06-10 08:47:00 | 4098.02 | 4098.04 | 4096.50 | 4096.52 | 15.05 | 61659.62 | 4097.53 2014-06-10 08:48:00 | 4096.95 | 4096.96 | 4093.32 | 4093.32 | 65.04 | 266363.93 | 4095.39 2014-06-10 08:49:00 | 4093.41 | 4094.83 | 4091.98 | 4091.98 | 48.58 | 198835.85 | 4093.21 2014-06-10 08:50:00 | 4091.48 | 4093.00 | 4091.06 | 4092.30 | 41.63 | 170364.14 | 4092.14 2014-06-10 08:51:00 | 4092.53 | 4094.28 | 4092.01 | 4093.03 | 31.39 | 128476.53 | 4092.39 2014-06-10 08:52:00 | 4093.03 | 4096.95 | 4093.01 | 4096.03 | 77.26 | 316391.81 | 4095.10 2014-06-10 08:53:00 | 4096.06 | 4098.00 | 4096.01 | 4097.28 | 69.79 | 285907.93 | 4096.98 2014-06-10 08:54:00 | 4096.46 | 4098.01 | 4094.61 | 4096.56 | 132.42 | 542511.54 | 4096.78 2014-06-10 08:55:00 | 4096.50 | 4100.00 | 4095.32 | 4099.04 | 102.55 | 420242.88 | 4097.89 2014-06-10 08:56:00 | 4099.04 | 4100.87 | 4096.99 | 4096.99 | 85.35 | 349881.22 | 4099.27 2014-06-10 08:57:00 | 4097.66 | 4098.05 | 4096.82 | 4096.82 | 24.43 | 100097.11 | 4097.47 2014-06-10 08:58:00 | 4096.11 | 4096.35 | 4095.30 | 4095.32 | 51.44 | 210723.07 | 4096.16 2014-06-10 08:59:00 | 4095.32 | 4097.29 | 4095.30 | 4095.94 | 45.81 | 187625.65 | 4096.00 2014-06-10 09:00:00 | 4095.92 | 4095.92 | 4094.00 | 4094.99 | 60.01 | 245698.80 | 4094.64 2014-06-10 09:01:00 | 4094.66 | 4095.95 | 4094.00 | 4095.00 | 114.96 | 470678.96 | 4094.46 2014-06-10 09:02:00 | 4095.02 | 4096.50 | 4093.98 | 4096.50 | 73.74 | 301988.97 | 4095.10 2014-06-10 09:03:00 | 4096.50 | 4101.95 | 4096.22 | 4101.15 | 48.51 | 198874.47 | 4099.57 2014-06-10 09:04:00 | 4101.95 | 4104.53 | 4101.18 | 4102.02 | 78.40 | 321701.05 | 4103.28 2014-06-10 09:05:00 | 4102.02 | 4102.02 | 4098.28 | 4100.45 | 80.91 | 331828.29 | 4101.15 2014-06-10 09:06:00 | 4101.73 | 4102.19 | 4098.00 | 4102.00 | 75.51 | 309679.37 | 4101.33 2014-06-10 09:07:00 | 4100.42 | 4102.00 | 4098.22 | 4098.34 | 65.00 | 266467.86 | 4099.57 2014-06-10 09:08:00 | 4098.45 | 4100.00 | 4096.00 | 4097.91 | 71.14 | 291497.42 | 4097.63 2014-06-10 09:09:00 | 4097.91 | 4098.00 | 4095.00 | 4097.18 | 45.90 | 188011.72 | 4096.12 2014-06-10 09:10:00 | 4097.18 | 4099.12 | 4097.09 | 4097.09 | 31.37 | 128553.45 | 4098.24 2014-06-10 09:11:00 | 4096.99 | 4100.00 | 4096.99 | 4100.00 | 22.17 | 90851.76 | 4098.51 2014-06-10 09:12:00 | 4098.16 | 4101.07 | 4098.16 | 4099.94 | 51.18 | 209809.93 | 4099.77 2014-06-10 09:13:00 | 4099.02 | 4099.02 | 4096.07 | 4098.46 | 77.41 | 317216.44 | 4098.09 2014-06-10 09:14:00 | 4098.48 | 4098.48 | 4097.05 | 4098.22 | 14.69 | 60181.01 | 4098.13 2014-06-10 09:15:00 | 4098.20 | 4098.25 | 4098.00 | 4098.21 | 18.01 | 73786.42 | 4098.11 2014-06-10 09:16:00 | 4098.23 | 4098.23 | 4097.02 | 4097.22 | 11.30 | 46313.79 | 4097.84 2014-06-10 09:17:00 | 4097.02 | 4097.33 | 4092.00 | 4092.56 | 26.69 | 109289.77 | 4095.55 2014-06-10 09:18:00 | 4092.59 | 4094.98 | 4092.23 | 4093.49 | 10.34 | 42343.46 | 4093.92 2014-06-10 09:19:00 | 4092.30 | 4093.25 | 4092.01 | 4092.82 | 80.29 | 328587.50 | 4092.66 2014-06-10 09:20:00 | 4092.82 | 4095.00 | 4092.82 | 4094.33 | 23.82 | 97532.79 | 4093.89 2014-06-10 09:21:00 | 4094.24 | 4095.16 | 4093.08 | 4093.08 | 44.57 | 182453.96 | 4094.02 2014-06-10 09:22:00 | 4093.13 | 4093.96 | 4093.00 | 4093.10 | 16.32 | 66799.43 | 4093.35 2014-06-10 09:23:00 | 4093.00 | 4097.55 | 4092.30 | 4096.02 | 31.35 | 128322.26 | 4093.74 2014-06-10 09:24:00 | 4094.40 | 4095.30 | 4093.33 | 4093.80 | 23.74 | 97213.94 | 4094.25 2014-06-10 09:25:00 | 4094.71 | 4094.71 | 4093.03 | 4093.49 | 12.13 | 49642.92 | 4093.59 2014-06-10 09:26:00 | 4093.67 | 4095.33 | 4093.67 | 4094.94 | 24.68 | 101057.49 | 4095.04 2014-06-10 09:27:00 | 4093.82 | 4093.82 | 4089.03 | 4089.56 | 108.00 | 441829.50 | 4090.98 2014-06-10 09:28:00 | 4089.58 | 4090.04 | 4085.91 | 4085.92 | 110.53 | 451814.62 | 4087.78 2014-06-10 09:29:00 | 4085.88 | 4089.56 | 4085.35 | 4089.56 | 60.63 | 247781.18 | 4086.78 2014-06-10 09:30:00 | 4090.00 | 4091.29 | 4088.97 | 4089.92 | 63.10 | 258053.79 | 4089.86 2014-06-10 09:31:00 | 4089.88 | 4093.00 | 4089.00 | 4091.00 | 77.46 | 316909.16 | 4091.37 2014-06-10 09:32:00 | 4090.02 | 4092.97 | 4088.83 | 4088.83 | 61.26 | 250581.00 | 4090.72 2014-06-10 09:33:00 | 4088.83 | 4089.76 | 4086.03 | 4087.93 | 34.38 | 140546.25 | 4088.14 2014-06-10 09:34:00 | 4087.89 | 4087.89 | 4085.33 | 4085.97 | 53.88 | 220147.69 | 4086.12 2014-06-10 09:35:00 | 4086.02 | 4086.06 | 4085.33 | 4085.35 | 84.65 | 345851.90 | 4085.91 2014-06-10 09:36:00 | 4085.35 | 4085.93 | 4084.00 | 4084.00 | 93.04 | 380082.50 | 4085.02 2014-06-10 09:37:00 | 4084.02 | 4085.97 | 4083.80 | 4084.00 | 50.33 | 205591.53 | 4084.55 2014-06-10 09:38:00 | 4084.44 | 4088.16 | 4083.56 | 4087.00 | 64.61 | 263984.67 | 4085.75 2014-06-10 09:39:00 | 4087.86 | 4089.04 | 4086.86 | 4089.03 | 38.01 | 155383.97 | 4087.98 2014-06-10 09:40:00 | 4089.03 | 4091.44 | 4085.92 | 4088.50 | 96.49 | 394494.94 | 4088.37 2014-06-10 09:41:00 | 4088.05 | 4089.98 | 4086.44 | 4089.09 | 39.53 | 161627.22 | 4089.14 2014-06-10 09:42:00 | 4089.03 | 4092.00 | 4086.84 | 4091.60 | 89.16 | 364621.74 | 4089.61 2014-06-10 09:43:00 | 4091.60 | 4091.60 | 4087.00 | 4090.00 | 61.03 | 249589.97 | 4089.69 2014-06-10 09:44:00 | 4089.50 | 4089.50 | 4085.00 | 4087.43 | 47.05 | 192306.79 | 4087.29 2014-06-10 09:45:00 | 4087.38 | 4090.00 | 4087.31 | 4089.72 | 26.94 | 110146.99 | 4088.45 2014-06-10 09:46:00 | 4089.00 | 4090.00 | 4088.70 | 4088.70 | 39.26 | 160543.34 | 4089.55 2014-06-10 09:47:00 | 4088.70 | 4089.72 | 4086.51 | 4088.66 | 95.21 | 389265.27 | 4088.49 2014-06-10 09:48:00 | 4089.69 | 4090.99 | 4088.00 | 4089.90 | 19.80 | 80967.62 | 4089.48 2014-06-10 09:49:00 | 4088.43 | 4089.76 | 4088.34 | 4089.42 | 11.58 | 47352.73 | 4089.18 2014-06-10 09:50:00 | 4089.44 | 4091.66 | 4088.56 | 4091.12 | 66.48 | 271941.98 | 4090.52 2014-06-10 09:51:00 | 4091.12 | 4091.60 | 4090.00 | 4090.12 | 50.69 | 207359.06 | 4090.41 2014-06-10 09:52:00 | 4090.12 | 4091.08 | 4090.06 | 4090.06 | 45.98 | 188063.51 | 4090.20 2014-06-10 09:53:00 | 4090.06 | 4090.07 | 4089.42 | 4090.02 | 15.28 | 62508.75 | 4089.82 2014-06-10 09:54:00 | 4090.02 | 4091.08 | 4090.00 | 4090.20 | 16.83 | 68837.99 | 4090.20 2014-06-10 09:55:00 | 4090.42 | 4092.91 | 4090.42 | 4092.15 | 87.65 | 358606.25 | 4091.39 2014-06-10 09:56:00 | 4092.98 | 4095.96 | 4092.17 | 4095.07 | 88.93 | 364123.42 | 4094.59 2014-06-10 09:57:00 | 4093.10 | 4096.75 | 4093.10 | 4096.00 | 55.24 | 226243.38 | 4095.57 2014-06-10 09:58:00 | 4096.03 | 4097.52 | 4095.56 | 4095.56 | 88.62 | 363043.74 | 4096.50 2014-06-10 09:59:00 | 4095.58 | 4097.48 | 4092.99 | 4095.03 | 34.17 | 139936.23 | 4094.82 2014-06-10 10:00:00 | 4095.91 | 4095.91 | 4092.00 | 4092.32 | 15.55 | 63668.49 | 4093.91 2014-06-10 10:01:00 | 4092.30 | 4093.65 | 4091.95 | 4091.98 | 29.14 | 119245.21 | 4092.85 2014-06-10 10:02:00 | 4091.17 | 4092.05 | 4091.01 | 4091.15 | 31.06 | 127072.62 | 4091.86 2014-06-10 10:03:00 | 4091.76 | 4092.66 | 4091.64 | 4092.66 | 9.68 | 39601.63 | 4091.92 2014-06-10 10:04:00 | 4092.04 | 4092.06 | 4091.07 | 4091.07 | 8.53 | 34891.74 | 4091.91 2014-06-10 10:05:00 | 4091.94 | 4091.94 | 4091.09 | 4091.09 | 5.93 | 24254.48 | 4091.51 2014-06-10 10:06:00 | 4091.44 | 4092.06 | 4091.33 | 4091.33 | 8.91 | 36438.65 | 4091.47 2014-06-10 10:07:00 | 4092.37 | 4092.37 | 4091.18 | 4092.02 | 49.17 | 201207.47 | 4091.74 2014-06-10 10:08:00 | 4092.37 | 4094.00 | 4092.37 | 4093.11 | 3.58 | 14635.87 | 4092.80 2014-06-10 10:09:00 | 4093.11 | 4095.63 | 4093.00 | 4093.60 | 55.57 | 227524.67 | 4094.60 2014-06-10 10:10:00 | 4093.50 | 4094.41 | 4092.06 | 4092.37 | 32.46 | 132866.66 | 4093.24 2014-06-10 10:11:00 | 4092.37 | 4092.92 | 4092.35 | 4092.48 | 6.37 | 26064.67 | 4092.43 2014-06-10 10:12:00 | 4092.46 | 4093.50 | 4092.00 | 4093.50 | 46.42 | 189980.90 | 4092.39 2014-06-10 10:13:00 | 4093.92 | 4094.49 | 4092.28 | 4092.88 | 12.98 | 53113.75 | 4093.55 2014-06-10 10:14:00 | 4092.92 | 4093.50 | 4092.92 | 4093.50 | 8.22 | 33624.92 | 4093.11 2014-06-10 10:15:00 | 4093.50 | 4093.50 | 4092.55 | 4092.82 | 12.52 | 51231.17 | 4092.93 2014-06-10 10:16:00 | 4092.55 | 4092.84 | 4092.50 | 4092.66 | 6.21 | 25427.25 | 4092.59 2014-06-10 10:17:00 | 4092.66 | 4092.68 | 4092.02 | 4092.02 | 5.24 | 21428.35 | 4092.50 2014-06-10 10:18:00 | 4092.02 | 4092.46 | 4091.24 | 4091.28 | 29.58 | 121024.20 | 4091.97 2014-06-10 10:19:00 | 4091.30 | 4092.30 | 4091.30 | 4091.32 | 45.20 | 184936.52 | 4091.79 2014-06-10 10:20:00 | 4091.31 | 4091.58 | 4091.01 | 4091.01 | 22.98 | 93996.33 | 4091.07 2014-06-10 10:21:00 | 4091.50 | 4091.50 | 4090.00 | 4090.00 | 13.89 | 56822.47 | 4090.60 2014-06-10 10:22:00 | 4090.00 | 4090.28 | 4089.40 | 4089.40 | 19.18 | 78435.29 | 4089.86 2014-06-10 10:23:00 | 4089.42 | 4089.42 | 4089.04 | 4089.04 | 15.44 | 63156.21 | 4089.37 2014-06-10 10:24:00 | 4089.35 | 4089.40 | 4085.00 | 4085.00 | 69.16 | 282685.12 | 4087.17 2014-06-10 10:25:00 | 4087.91 | 4088.00 | 4086.00 | 4087.51 | 43.08 | 176056.24 | 4087.20 2014-06-10 10:26:00 | 4086.90 | 4089.40 | 4086.72 | 4087.25 | 21.69 | 88648.29 | 4087.62 2014-06-10 10:27:00 | 4087.94 | 4088.60 | 4085.92 | 4086.94 | 22.86 | 93437.57 | 4086.85 2014-06-10 10:28:00 | 4086.00 | 4086.76 | 4085.07 | 4085.87 | 29.43 | 120231.85 | 4086.04 2014-06-10 10:29:00 | 4085.87 | 4086.50 | 4084.02 | 4085.00 | 24.08 | 98389.47 | 4085.26 2014-06-10 10:30:00 | 4086.47 | 4087.00 | 4085.15 | 4086.93 | 16.65 | 68032.15 | 4086.51 2014-06-10 10:31:00 | 4086.93 | 4088.00 | 4085.17 | 4088.00 | 63.23 | 258388.95 | 4086.49 2014-06-10 10:32:00 | 4088.02 | 4088.72 | 4087.00 | 4087.00 | 35.41 | 144743.70 | 4087.65 2014-06-10 10:33:00 | 4087.50 | 4088.78 | 4086.90 | 4087.11 | 29.41 | 120207.78 | 4087.45 2014-06-10 10:34:00 | 4088.08 | 4088.31 | 4086.20 | 4087.34 | 6.70 | 27393.52 | 4087.36 2014-06-10 10:35:00 | 4087.30 | 4087.32 | 4086.08 | 4086.10 | 9.31 | 38033.68 | 4086.57 2014-06-10 10:36:00 | 4086.97 | 4086.97 | 4085.07 | 4085.07 | 21.25 | 86818.14 | 4085.56 2014-06-10 10:37:00 | 4085.10 | 4086.17 | 4082.56 | 4082.56 | 50.72 | 207181.93 | 4084.66 2014-06-10 10:38:00 | 4082.24 | 4085.40 | 4081.31 | 4082.82 | 26.06 | 106371.36 | 4082.41 2014-06-10 10:39:00 | 4082.35 | 4084.74 | 4081.98 | 4083.03 | 35.12 | 143382.72 | 4083.00 2014-06-10 10:40:00 | 4083.03 | 4083.03 | 4081.01 | 4081.74 | 28.72 | 117221.86 | 4082.25 2014-06-10 10:41:00 | 4081.72 | 4085.00 | 4080.00 | 4081.00 | 85.74 | 349889.59 | 4081.06 2014-06-10 10:42:00 | 4080.32 | 4081.55 | 4077.66 | 4079.75 | 97.59 | 398086.11 | 4079.21 2014-06-10 10:43:00 | 4079.75 | 4082.02 | 4079.01 | 4082.02 | 46.61 | 190197.15 | 4080.52 2014-06-10 10:44:00 | 4082.03 | 4082.03 | 4080.03 | 4080.97 | 35.51 | 144919.84 | 4081.33 2014-06-10 10:45:00 | 4080.75 | 4081.50 | 4078.70 | 4079.33 | 83.35 | 340084.15 | 4080.05 2014-06-10 10:46:00 | 4081.00 | 4081.90 | 4080.45 | 4080.60 | 29.24 | 119323.24 | 4080.96 2014-06-10 10:47:00 | 4080.02 | 4080.60 | 4078.39 | 4078.69 | 59.64 | 243320.45 | 4079.68 2014-06-10 10:48:00 | 4079.00 | 4080.06 | 4078.96 | 4080.04 | 21.84 | 89113.29 | 4079.53 2014-06-10 10:49:00 | 4080.02 | 4080.02 | 4075.86 | 4076.00 | 88.50 | 360796.90 | 4076.76 2014-06-10 10:50:00 | 4077.74 | 4080.00 | 4076.30 | 4079.95 | 7.45 | 30389.79 | 4079.17 2014-06-10 10:51:00 | 4079.95 | 4083.94 | 4079.91 | 4082.61 | 68.39 | 279147.47 | 4081.76 2014-06-10 10:52:00 | 4082.61 | 4082.61 | 4080.28 | 4081.74 | 59.11 | 241226.31 | 4081.04 2014-06-10 10:53:00 | 4081.66 | 4082.70 | 4080.92 | 4082.70 | 30.95 | 126328.12 | 4081.68 2014-06-10 10:54:00 | 4082.07 | 4084.41 | 4081.74 | 4083.90 | 29.09 | 118751.15 | 4082.76 2014-06-10 10:55:00 | 4085.00 | 4085.96 | 4084.06 | 4085.00 | 39.39 | 160944.93 | 4085.52 2014-06-10 10:56:00 | 4084.96 | 4085.87 | 4082.70 | 4082.70 | 54.37 | 222067.16 | 4084.29 2014-06-10 10:57:00 | 4082.70 | 4083.73 | 4080.97 | 4080.99 | 38.42 | 156827.71 | 4081.93 2014-06-10 10:58:00 | 4080.99 | 4082.00 | 4080.00 | 4082.00 | 16.31 | 66567.86 | 4080.91 2014-06-10 10:59:00 | 4081.17 | 4085.70 | 4081.17 | 4084.23 | 80.53 | 328846.72 | 4083.33 2014-06-10 11:00:00 | 4084.79 | 4086.04 | 4083.42 | 4086.04 | 71.07 | 290283.40 | 4084.64 2014-06-10 11:01:00 | 4086.04 | 4086.04 | 4082.00 | 4082.00 | 35.21 | 143795.20 | 4083.70 2014-06-10 11:02:00 | 4082.00 | 4083.72 | 4081.24 | 4082.28 | 9.96 | 40636.65 | 4082.03 2014-06-10 11:03:00 | 4083.43 | 4083.63 | 4082.25 | 4083.63 | 35.38 | 144461.63 | 4083.14 2014-06-10 11:04:00 | 4083.63 | 4083.95 | 4082.62 | 4083.95 | 17.00 | 69406.48 | 4083.70 2014-06-10 11:05:00 | 4083.95 | 4084.38 | 4081.22 | 4081.22 | 75.52 | 308360.89 | 4083.11 2014-06-10 11:06:00 | 4082.54 | 4082.54 | 4081.03 | 4081.05 | 11.87 | 48440.66 | 4081.62 2014-06-10 11:07:00 | 4081.05 | 4081.54 | 4080.50 | 4080.82 | 14.22 | 58029.76 | 4080.85 2014-06-10 11:08:00 | 4080.84 | 4082.22 | 4080.47 | 4082.22 | 23.26 | 94916.26 | 4081.19 2014-06-10 11:09:00 | 4081.93 | 4082.00 | 4081.93 | 4082.00 | 5.51 | 22479.44 | 4081.98 2014-06-10 11:10:00 | 4082.00 | 4082.28 | 4081.23 | 4082.28 | 7.84 | 32002.94 | 4082.01 2014-06-10 11:11:00 | 4082.31 | 4083.61 | 4081.94 | 4083.52 | 9.94 | 40597.32 | 4083.01 2014-06-10 11:12:00 | 4083.02 | 4085.02 | 4082.52 | 4085.00 | 42.15 | 172133.21 | 4084.31 2014-06-10 11:13:00 | 4085.02 | 4090.97 | 4085.02 | 4089.45 | 98.01 | 400758.89 | 4088.79 2014-06-10 11:14:00 | 4090.57 | 4090.57 | 4086.29 | 4087.04 | 73.07 | 298790.89 | 4088.99 2014-06-10 11:15:00 | 4087.06 | 4090.04 | 4086.50 | 4087.02 | 80.29 | 328247.15 | 4088.22 2014-06-10 11:16:00 | 4087.02 | 4089.97 | 4087.02 | 4088.00 | 27.49 | 112361.30 | 4087.80 2014-06-10 11:17:00 | 4088.02 | 4088.02 | 4085.00 | 4087.14 | 39.85 | 162845.13 | 4086.97 2014-06-10 11:18:00 | 4087.14 | 4088.98 | 4087.02 | 4088.06 | 38.92 | 159103.01 | 4087.95 2014-06-10 11:19:00 | 4088.02 | 4088.95 | 4086.39 | 4088.05 | 39.77 | 162552.34 | 4087.62 2014-06-10 11:20:00 | 4088.02 | 4088.96 | 4086.10 | 4087.02 | 40.98 | 167516.34 | 4087.36 2014-06-10 11:21:00 | 4087.02 | 4088.44 | 4086.18 | 4088.44 | 19.67 | 80383.44 | 4087.64 2014-06-10 11:22:00 | 4088.98 | 4089.00 | 4087.96 | 4087.96 | 18.48 | 75552.64 | 4088.57 2014-06-10 11:23:00 | 4087.96 | 4092.00 | 4087.00 | 4091.00 | 59.88 | 244908.66 | 4089.72 2014-06-10 11:24:00 | 4092.22 | 4096.20 | 4091.55 | 4096.02 | 108.82 | 445456.73 | 4093.63 2014-06-10 11:25:00 | 4096.70 | 4099.00 | 4094.93 | 4094.99 | 73.70 | 301917.93 | 4096.58 2014-06-10 11:26:00 | 4094.99 | 4096.13 | 4093.51 | 4094.86 | 61.54 | 251992.45 | 4095.04 2014-06-10 11:27:00 | 4094.68 | 4094.93 | 4093.98 | 4094.02 | 57.21 | 234219.42 | 4094.32 2014-06-10 11:28:00 | 4094.54 | 4099.00 | 4094.00 | 4096.24 | 76.47 | 313258.87 | 4096.33 2014-06-10 11:29:00 | 4096.67 | 4099.00 | 4096.67 | 4098.02 | 60.90 | 249580.51 | 4098.13 2014-06-10 11:30:00 | 4098.00 | 4099.00 | 4096.34 | 4096.50 | 43.98 | 180209.54 | 4097.91 2014-06-10 11:31:00 | 4097.80 | 4097.80 | 4095.30 | 4096.34 | 77.50 | 317438.75 | 4096.14 2014-06-10 11:32:00 | 4096.37 | 4096.52 | 4094.00 | 4094.00 | 46.23 | 189347.07 | 4095.41 2014-06-10 11:33:00 | 4094.02 | 4095.10 | 4092.97 | 4094.85 | 159.79 | 654180.47 | 4093.95 2014-06-10 11:34:00 | 4094.87 | 4094.88 | 4091.00 | 4092.00 | 124.09 | 507833.30 | 4092.53 2014-06-10 11:35:00 | 4092.66 | 4093.81 | 4091.01 | 4091.01 | 57.58 | 235635.43 | 4092.67 2014-06-10 11:36:00 | 4091.50 | 4092.23 | 4090.10 | 4092.13 | 97.85 | 400300.74 | 4090.96 2014-06-10 11:37:00 | 4092.66 | 4093.00 | 4092.02 | 4093.00 | 9.20 | 37643.75 | 4092.60 2014-06-10 11:38:00 | 4093.10 | 4095.62 | 4091.01 | 4093.89 | 57.77 | 236487.19 | 4093.74 2014-06-10 11:39:00 | 4093.89 | 4096.00 | 4092.73 | 4093.68 | 26.42 | 108146.57 | 4093.98 2014-06-10 11:40:00 | 4093.73 | 4094.98 | 4093.73 | 4094.98 | 2.24 | 9154.85 | 4094.30 2014-06-10 11:41:00 | 4094.10 | 4094.71 | 4093.03 | 4094.00 | 14.91 | 61050.90 | 4094.08 2014-06-10 11:42:00 | 4093.98 | 4093.98 | 4093.98 | 4093.98 | 1.97 | 8069.23 | 4093.98 2014-06-10 11:43:00 | 4093.93 | 4095.00 | 4093.89 | 4094.82 | 36.60 | 149834.60 | 4094.07 2014-06-10 11:44:00 | 4094.06 | 4094.62 | 4093.15 | 4094.00 | 22.39 | 91664.90 | 4094.01 2014-06-10 11:45:00 | 4094.00 | 4095.06 | 4093.96 | 4095.06 | 28.16 | 115314.70 | 4094.55 2014-06-10 11:46:00 | 4095.04 | 4096.68 | 4094.04 | 4096.68 | 19.09 | 78199.41 | 4095.50 2014-06-10 11:47:00 | 4096.68 | 4101.97 | 4096.67 | 4100.03 | 142.39 | 583645.75 | 4098.84 2014-06-10 11:48:00 | 4100.01 | 4100.01 | 4097.95 | 4097.97 | 68.24 | 279741.08 | 4099.43 2014-06-10 11:49:00 | 4097.99 | 4098.00 | 4095.79 | 4095.79 | 29.50 | 120869.37 | 4097.54 2014-06-10 11:50:00 | 4095.79 | 4097.94 | 4095.00 | 4096.14 | 30.63 | 125439.39 | 4095.71 2014-06-10 11:51:00 | 4096.14 | 4096.25 | 4096.07 | 4096.07 | 13.29 | 54418.28 | 4096.22 2014-06-10 11:52:00 | 4096.07 | 4096.07 | 4095.00 | 4095.08 | 43.20 | 176920.03 | 4095.37 2014-06-10 11:53:00 | 4095.08 | 4097.47 | 4095.08 | 4095.80 | 43.70 | 179013.10 | 4096.32 2014-06-10 11:54:00 | 4095.76 | 4096.76 | 4095.18 | 4096.19 | 9.83 | 40271.82 | 4095.99 2014-06-10 11:55:00 | 4095.89 | 4095.90 | 4095.20 | 4095.52 | 9.31 | 38131.82 | 4095.35 2014-06-10 11:56:00 | 4095.32 | 4095.32 | 4095.00 | 4095.00 | 25.97 | 106340.88 | 4095.07 2014-06-10 11:57:00 | 4094.12 | 4094.96 | 4094.00 | 4094.00 | 16.96 | 69441.04 | 4094.16 2014-06-10 11:58:00 | 4094.65 | 4094.94 | 4093.96 | 4094.22 | 43.35 | 177489.59 | 4094.15 2014-06-10 11:59:00 | 4094.38 | 4095.02 | 4094.36 | 4094.98 | 11.51 | 47138.20 | 4094.70 2014-06-10 12:00:00 | 4094.98 | 4095.00 | 4093.54 | 4095.00 | 28.89 | 118282.43 | 4094.09 2014-06-10 12:01:00 | 4095.00 | 4098.00 | 4094.92 | 4098.00 | 19.41 | 79532.58 | 4096.87 2014-06-10 12:02:00 | 4096.00 | 4097.46 | 4095.23 | 4096.26 | 18.59 | 76129.30 | 4096.28 2014-06-10 12:03:00 | 4097.00 | 4097.01 | 4096.00 | 4096.75 | 12.54 | 51364.89 | 4096.74 2014-06-10 12:04:00 | 4095.25 | 4096.47 | 4095.25 | 4095.98 | 11.47 | 46981.83 | 4096.06 2014-06-10 12:05:00 | 4095.98 | 4096.00 | 4095.10 | 4095.10 | 9.66 | 39553.91 | 4095.88 2014-06-10 12:06:00 | 4094.39 | 4095.82 | 4094.39 | 4094.71 | 19.03 | 77924.07 | 4095.02 2014-06-10 12:07:00 | 4095.17 | 4096.00 | 4094.88 | 4095.63 | 12.39 | 50725.37 | 4095.71 2014-06-10 12:08:00 | 4095.04 | 4096.02 | 4094.27 | 4094.94 | 58.58 | 239878.21 | 4095.02 2014-06-10 12:09:00 | 4094.88 | 4096.02 | 4094.87 | 4095.93 | 14.54 | 59549.93 | 4095.88 2014-06-10 12:10:00 | 4095.06 | 4095.69 | 4095.03 | 4095.53 | 6.58 | 26962.77 | 4095.20 2014-06-10 12:11:00 | 4095.51 | 4096.02 | 4095.18 | 4095.18 | 19.34 | 79204.72 | 4095.60 2014-06-10 12:12:00 | 4095.64 | 4096.02 | 4095.02 | 4095.10 | 45.04 | 184474.02 | 4095.60 2014-06-10 12:13:00 | 4095.16 | 4095.58 | 4094.89 | 4094.89 | 21.83 | 89390.62 | 4095.04 2014-06-10 12:14:00 | 4094.96 | 4094.96 | 4094.02 | 4094.02 | 6.25 | 25576.24 | 4094.16 2014-06-10 12:15:00 | 4094.00 | 4094.05 | 4093.00 | 4093.00 | 28.93 | 118433.51 | 4093.37 2014-06-10 12:16:00 | 4093.02 | 4093.02 | 4088.52 | 4089.96 | 100.39 | 410681.08 | 4090.82 2014-06-10 12:17:00 | 4089.96 | 4092.91 | 4088.72 | 4091.95 | 25.56 | 104562.28 | 4090.38 2014-06-10 12:18:00 | 4091.92 | 4093.18 | 4091.00 | 4092.05 | 19.20 | 78583.45 | 4091.82 2014-06-10 12:19:00 | 4090.72 | 4092.16 | 4090.40 | 4092.00 | 28.16 | 115214.67 | 4091.43 2014-06-10 12:20:00 | 4091.42 | 4091.99 | 4090.98 | 4090.99 | 16.16 | 66133.32 | 4091.40 2014-06-10 12:21:00 | 4091.04 | 4091.95 | 4088.00 | 4091.04 | 35.50 | 145170.58 | 4089.66 2014-06-10 12:22:00 | 4091.14 | 4092.00 | 4091.14 | 4092.00 | 19.49 | 79740.00 | 4091.75 2014-06-10 12:23:00 | 4091.99 | 4092.04 | 4091.96 | 4092.02 | 20.27 | 82924.46 | 4092.00 2014-06-10 12:24:00 | 4092.02 | 4092.05 | 4091.16 | 4091.54 | 8.99 | 36784.60 | 4091.72 2014-06-10 12:25:00 | 4092.28 | 4093.08 | 4092.28 | 4093.08 | 25.93 | 106117.37 | 4092.61 2014-06-10 12:26:00 | 4092.31 | 4093.08 | 4092.31 | 4092.31 | 8.73 | 35734.20 | 4092.80 2014-06-10 12:27:00 | 4093.06 | 4093.06 | 4093.06 | 4093.06 | 0.05 | 204.65 | 4093.06 2014-06-10 12:28:00 | 4092.22 | 4094.00 | 4092.22 | 4093.99 | 24.78 | 101444.30 | 4093.47 2014-06-10 12:29:00 | 4093.99 | 4093.99 | 4092.19 | 4093.26 | 45.13 | 184720.87 | 4093.54 2014-06-10 12:30:00 | 4093.24 | 4093.62 | 4088.10 | 4090.30 | 120.32 | 492384.38 | 4092.29 2014-06-10 12:31:00 | 4090.10 | 4090.23 | 4089.04 | 4089.20 | 14.56 | 59562.77 | 4089.73 2014-06-10 12:32:00 | 4089.20 | 4089.36 | 4087.94 | 4088.89 | 34.01 | 139056.52 | 4088.45 2014-06-10 12:33:00 | 4089.19 | 4089.20 | 4088.20 | 4088.56 | 11.67 | 47735.77 | 4089.07 2014-06-10 12:34:00 | . | . | . | . | . | . | . 2014-06-10 12:35:00 | 4088.82 | 4091.24 | 4088.80 | 4089.80 | 10.51 | 42991.37 | 4089.74 2014-06-10 12:36:00 | 4089.88 | 4090.99 | 4089.58 | 4089.70 | 62.87 | 257173.32 | 4090.36 2014-06-10 12:37:00 | 4089.64 | 4089.66 | 4089.05 | 4089.53 | 4.49 | 18378.47 | 4089.56 2014-06-10 12:38:00 | 4089.53 | 4091.48 | 4089.51 | 4091.48 | 15.32 | 62688.85 | 4090.89 2014-06-10 12:39:00 | 4090.98 | 4091.05 | 4090.47 | 4090.85 | 4.53 | 18543.98 | 4090.88 2014-06-10 12:40:00 | 4090.86 | 4091.03 | 4090.04 | 4091.01 | 12.41 | 50771.69 | 4090.86 2014-06-10 12:41:00 | 4090.49 | 4092.75 | 4090.49 | 4092.00 | 45.56 | 186409.06 | 4091.69 2014-06-10 12:42:00 | 4092.00 | 4093.07 | 4091.50 | 4091.95 | 34.69 | 141945.57 | 4092.18 2014-06-10 12:43:00 | 4090.64 | 4090.67 | 4090.53 | 4090.53 | 0.18 | 740.40 | 4090.62 2014-06-10 12:44:00 | 4090.52 | 4091.24 | 4090.00 | 4090.11 | 76.90 | 314563.50 | 4090.82 2014-06-10 12:45:00 | 4090.16 | 4090.16 | 4089.89 | 4090.13 | 23.18 | 94802.43 | 4090.01 2014-06-10 12:46:00 | 4089.53 | 4091.51 | 4089.07 | 4089.99 | 24.62 | 100718.31 | 4090.25 2014-06-10 12:47:00 | 4089.71 | 4090.30 | 4089.08 | 4089.44 | 13.89 | 56784.77 | 4089.65 2014-06-10 12:48:00 | 4089.64 | 4089.74 | 4089.00 | 4089.02 | 17.30 | 70754.78 | 4089.40 2014-06-10 12:49:00 | 4089.02 | 4089.02 | 4088.17 | 4088.27 | 3.78 | 15447.66 | 4088.85 2014-06-10 12:50:00 | 4088.48 | 4088.51 | 4086.92 | 4086.92 | 15.41 | 62970.73 | 4087.68 2014-06-10 12:51:00 | 4086.92 | 4086.92 | 4082.01 | 4084.84 | 76.16 | 311076.48 | 4084.30 2014-06-10 12:52:00 | 4085.62 | 4087.00 | 4084.91 | 4086.96 | 70.77 | 289126.07 | 4085.72 2014-06-10 12:53:00 | 4087.15 | 4087.75 | 4085.35 | 4085.95 | 81.72 | 333949.24 | 4086.36 2014-06-10 12:54:00 | 4085.64 | 4085.70 | 4084.96 | 4084.96 | 15.48 | 63248.54 | 4085.30 2014-06-10 12:55:00 | 4084.86 | 4084.86 | 4081.99 | 4081.99 | 72.88 | 297527.60 | 4082.71 2014-06-10 12:56:00 | 4081.99 | 4081.99 | 4080.00 | 4081.92 | 132.88 | 542267.71 | 4080.76 2014-06-10 12:57:00 | 4081.27 | 4084.00 | 4081.27 | 4083.37 | 17.58 | 71790.80 | 4082.73 2014-06-10 12:58:00 | 4083.19 | 4084.19 | 4082.29 | 4082.29 | 32.52 | 132803.79 | 4083.76 2014-06-10 12:59:00 | 4082.53 | 4084.98 | 4082.53 | 4084.98 | 23.34 | 95341.42 | 4084.19 2014-06-10 13:00:00 | 4084.98 | 4086.00 | 4084.98 | 4086.00 | 17.10 | 69858.46 | 4085.29 2014-06-10 13:01:00 | 4085.34 | 4086.92 | 4084.98 | 4086.92 | 28.93 | 118225.50 | 4086.04 2014-06-10 13:02:00 | 4087.00 | 4088.04 | 4086.29 | 4086.55 | 44.79 | 183077.21 | 4087.37 2014-06-10 13:03:00 | 4087.02 | 4087.34 | 4085.98 | 4086.90 | 26.00 | 106249.17 | 4086.66 2014-06-10 13:04:00 | 4085.95 | 4085.95 | 4084.98 | 4084.98 | 6.62 | 27059.22 | 4085.03 2014-06-10 13:05:00 | 4085.00 | 4085.75 | 4082.10 | 4083.65 | 74.70 | 304989.35 | 4083.07 2014-06-10 13:06:00 | 4083.50 | 4085.95 | 4083.00 | 4084.48 | 16.56 | 67607.22 | 4083.79 2014-06-10 13:07:00 | 4084.50 | 4085.90 | 4084.50 | 4085.04 | 23.98 | 97947.50 | 4085.40 2014-06-10 13:08:00 | 4085.44 | 4086.00 | 4085.44 | 4086.00 | 6.71 | 27410.98 | 4085.70 2014-06-10 13:09:00 | 4086.25 | 4088.52 | 4086.25 | 4088.52 | 35.16 | 143708.19 | 4087.38 2014-06-10 13:10:00 | 4088.65 | 4088.65 | 4087.24 | 4087.48 | 35.35 | 144507.27 | 4087.67 2014-06-10 13:11:00 | 4087.02 | 4088.90 | 4087.02 | 4088.32 | 57.68 | 235820.12 | 4088.21 2014-06-10 13:12:00 | 4088.82 | 4089.00 | 4087.87 | 4088.52 | 9.83 | 40185.58 | 4088.89 2014-06-10 13:13:00 | 4088.52 | 4089.52 | 4088.52 | 4089.52 | 19.73 | 80678.07 | 4089.11 2014-06-10 13:14:00 | 4089.86 | 4090.18 | 4089.16 | 4089.50 | 36.25 | 148245.98 | 4089.77 2014-06-10 13:15:00 | 4089.47 | 4090.56 | 4088.27 | 4090.15 | 38.67 | 158146.15 | 4089.74 2014-06-10 13:16:00 | 4090.04 | 4090.49 | 4090.00 | 4090.03 | 25.57 | 104564.42 | 4090.14 2014-06-10 13:17:00 | 4090.05 | 4091.00 | 4089.00 | 4090.00 | 46.16 | 188806.96 | 4090.36 2014-06-10 13:18:00 | 4090.00 | 4090.49 | 4088.50 | 4088.68 | 70.11 | 286728.82 | 4089.58 2014-06-10 13:19:00 | 4089.33 | 4090.00 | 4088.50 | 4089.21 | 28.83 | 117912.53 | 4089.36 2014-06-10 13:20:00 | 4089.23 | 4089.39 | 4088.50 | 4089.23 | 11.73 | 47953.67 | 4089.17 2014-06-10 13:21:00 | 4089.21 | 4091.00 | 4088.50 | 4089.15 | 47.11 | 192689.40 | 4090.03 2014-06-10 13:22:00 | 4089.21 | 4091.00 | 4089.19 | 4089.50 | 18.14 | 74206.54 | 4089.87 2014-06-10 13:23:00 | 4089.50 | 4089.50 | 4088.93 | 4089.02 | 14.12 | 57735.24 | 4089.19 2014-06-10 13:24:00 | 4089.02 | 4090.00 | 4089.00 | 4089.99 | 10.70 | 43751.68 | 4089.32 2014-06-10 13:25:00 | 4089.54 | 4090.83 | 4089.54 | 4090.35 | 32.51 | 132992.50 | 4090.31 2014-06-10 13:26:00 | 4090.33 | 4091.30 | 4089.93 | 4091.00 | 39.53 | 161709.31 | 4090.39 2014-06-10 13:27:00 | 4090.03 | 4091.00 | 4089.89 | 4090.04 | 14.09 | 57617.96 | 4090.44 2014-06-10 13:28:00 | 4090.90 | 4091.30 | 4090.25 | 4091.30 | 2.72 | 11138.84 | 4090.65 2014-06-10 13:29:00 | 4090.54 | 4090.98 | 4090.54 | 4090.62 | 11.87 | 48572.02 | 4090.62 2014-06-10 13:30:00 | 4090.60 | 4091.00 | 4090.00 | 4090.00 | 11.72 | 47946.95 | 4090.69 2014-06-10 13:31:00 | 4090.57 | 4091.00 | 4089.71 | 4090.96 | 54.59 | 223290.03 | 4090.53 2014-06-10 13:32:00 | 4090.98 | 4091.80 | 4090.00 | 4090.00 | 18.87 | 77195.60 | 4091.13 2014-06-10 13:33:00 | 4090.86 | 4090.86 | 4089.01 | 4089.98 | 19.01 | 77744.21 | 4089.86 2014-06-10 13:34:00 | 4090.00 | 4090.02 | 4088.96 | 4088.98 | 38.44 | 157202.58 | 4089.45 2014-06-10 13:35:00 | 4088.98 | 4089.94 | 4088.64 | 4089.18 | 48.26 | 197361.87 | 4089.21 2014-06-10 13:36:00 | 4088.74 | 4089.68 | 4087.53 | 4088.98 | 17.41 | 71170.40 | 4088.84 2014-06-10 13:37:00 | 4088.98 | 4088.98 | 4088.45 | 4088.45 | 1.29 | 5290.96 | 4088.84 2014-06-10 13:38:00 | . | . | . | . | . | . | . 2014-06-10 13:39:00 | 4088.88 | 4088.88 | 4085.10 | 4085.10 | 51.17 | 209110.19 | 4086.42 2014-06-10 13:40:00 | 4085.60 | 4087.97 | 4085.00 | 4087.97 | 29.85 | 121983.16 | 4086.13 2014-06-10 13:41:00 | 4087.99 | 4088.00 | 4087.99 | 4088.00 | 20.02 | 81853.99 | 4088.00 2014-06-10 13:42:00 | 4088.00 | 4088.76 | 4088.00 | 4088.76 | 11.14 | 45533.85 | 4088.15 2014-06-10 13:43:00 | 4088.22 | 4088.22 | 4088.00 | 4088.00 | 9.86 | 40304.40 | 4088.08 2014-06-10 13:44:00 | 4088.02 | 4089.00 | 4088.00 | 4088.72 | 16.71 | 68322.28 | 4088.46 2014-06-10 13:45:00 | 4088.98 | 4090.00 | 4088.72 | 4089.42 | 18.48 | 75563.30 | 4089.37 2014-06-10 13:46:00 | 4089.42 | 4089.42 | 4088.10 | 4089.06 | 11.26 | 46046.82 | 4088.69 2014-06-10 13:47:00 | 4088.34 | 4089.64 | 4088.34 | 4089.44 | 26.85 | 109786.41 | 4089.18 2014-06-10 13:48:00 | 4089.44 | 4090.00 | 4088.61 | 4089.99 | 17.13 | 70041.23 | 4089.28 2014-06-10 13:49:00 | 4088.81 | 4090.00 | 4088.69 | 4090.00 | 53.85 | 220221.38 | 4089.23 2014-06-10 13:50:00 | 4089.98 | 4090.90 | 4089.24 | 4090.00 | 42.21 | 172636.67 | 4089.95 2014-06-10 13:51:00 | 4090.03 | 4090.11 | 4089.66 | 4090.11 | 22.16 | 90640.84 | 4089.92 2014-06-10 13:52:00 | 4089.95 | 4090.30 | 4089.26 | 4089.60 | 11.52 | 47107.88 | 4089.58 2014-06-10 13:53:00 | 4090.32 | 4090.98 | 4089.31 | 4090.09 | 49.64 | 203046.97 | 4090.14 2014-06-10 13:54:00 | 4090.00 | 4090.00 | 4087.99 | 4089.78 | 51.66 | 211233.31 | 4088.84 2014-06-10 13:55:00 | 4089.70 | 4089.70 | 4088.21 | 4089.50 | 38.16 | 156036.97 | 4088.80 2014-06-10 13:56:00 | 4088.71 | 4089.26 | 4088.01 | 4088.01 | 7.02 | 28718.95 | 4088.69 2014-06-10 13:57:00 | 4088.70 | 4089.30 | 4088.70 | 4088.96 | 13.66 | 55844.52 | 4088.78 2014-06-10 13:58:00 | 4088.96 | 4089.30 | 4086.47 | 4087.83 | 19.99 | 81729.95 | 4087.72 2014-06-10 13:59:00 | 4087.90 | 4089.19 | 4086.02 | 4087.94 | 30.33 | 124012.42 | 4088.23 2014-06-10 14:00:00 | 4087.90 | 4089.26 | 4086.40 | 4088.89 | 20.92 | 85506.85 | 4087.72 2014-06-10 14:01:00 | 4088.91 | 4088.98 | 4088.00 | 4088.00 | 18.15 | 74218.98 | 4088.30 2014-06-10 14:02:00 | 4088.02 | 4088.50 | 4086.02 | 4087.26 | 42.82 | 175024.43 | 4087.45 2014-06-10 14:03:00 | 4087.22 | 4088.37 | 4086.09 | 4087.20 | 59.15 | 241726.87 | 4087.02 2014-06-10 14:04:00 | 4086.42 | 4087.97 | 4086.42 | 4086.96 | 21.32 | 87137.39 | 4087.31 2014-06-10 14:05:00 | 4086.88 | 4086.98 | 4086.76 | 4086.76 | 9.72 | 39724.39 | 4086.87 2014-06-10 14:06:00 | 4087.50 | 4087.62 | 4087.40 | 4087.62 | 4.40 | 17980.71 | 4087.45 2014-06-10 14:07:00 | 4088.40 | 4089.99 | 4088.40 | 4089.30 | 17.68 | 72290.73 | 4089.31 2014-06-10 14:08:00 | 4089.32 | 4089.97 | 4089.32 | 4089.97 | 1.33 | 5439.31 | 4089.70 2014-06-10 14:09:00 | 4089.36 | 4089.81 | 4088.94 | 4088.94 | 12.74 | 52087.07 | 4089.43 2014-06-10 14:10:00 | 4088.77 | 4089.00 | 4087.61 | 4088.82 | 60.34 | 246691.24 | 4088.42 2014-06-10 14:11:00 | 4088.84 | 4089.27 | 4088.84 | 4089.27 | 4.89 | 20008.41 | 4089.19 2014-06-10 14:12:00 | 4088.84 | 4089.00 | 4088.82 | 4088.82 | 22.38 | 91496.27 | 4088.85 2014-06-10 14:13:00 | 4088.95 | 4088.95 | 4088.82 | 4088.83 | 6.95 | 28401.07 | 4088.84 2014-06-10 14:14:00 | 4088.84 | 4088.95 | 4088.00 | 4088.00 | 24.80 | 101398.22 | 4088.80 2014-06-10 14:15:00 | 4087.20 | 4087.20 | 4086.88 | 4087.04 | 9.03 | 36884.80 | 4086.96 2014-06-10 14:16:00 | 4087.11 | 4087.88 | 4087.09 | 4087.16 | 2.28 | 9322.68 | 4087.10 2014-06-10 14:17:00 | 4087.16 | 4087.37 | 4087.16 | 4087.37 | 7.25 | 29616.85 | 4087.34 2014-06-10 14:18:00 | 4087.88 | 4088.00 | 4086.10 | 4087.83 | 27.37 | 111890.43 | 4087.47 2014-06-10 14:19:00 | 4087.55 | 4089.00 | 4087.55 | 4089.00 | 7.96 | 32554.57 | 4088.23 2014-06-10 14:20:00 | 4088.70 | 4089.48 | 4088.30 | 4089.29 | 24.84 | 101569.42 | 4088.95 2014-06-10 14:21:00 | 4088.98 | 4088.98 | 4087.54 | 4088.35 | 9.90 | 40470.52 | 4087.93 2014-06-10 14:22:00 | 4087.96 | 4087.98 | 4087.60 | 4087.60 | 4.59 | 18755.55 | 4087.96 2014-06-10 14:23:00 | 4087.60 | 4089.00 | 4087.10 | 4088.05 | 4.04 | 16523.42 | 4087.93 2014-06-10 14:24:00 | 4088.99 | 4088.99 | 4088.99 | 4088.99 | 0.14 | 580.64 | 4088.99 2014-06-10 14:25:00 | 4088.05 | 4088.96 | 4088.00 | 4088.00 | 17.53 | 71663.28 | 4088.50 2014-06-10 14:26:00 | 4088.88 | 4089.02 | 4088.88 | 4088.98 | 13.92 | 56914.35 | 4088.97 2014-06-10 14:27:00 | 4088.90 | 4089.04 | 4088.88 | 4088.88 | 23.78 | 97223.33 | 4088.97 2014-06-10 14:28:00 | 4088.10 | 4088.87 | 4087.60 | 4088.02 | 31.30 | 127944.73 | 4088.08 2014-06-10 14:29:00 | 4088.02 | 4088.20 | 4088.00 | 4088.06 | 9.87 | 40348.95 | 4088.04 2014-06-10 14:30:00 | 4088.06 | 4088.06 | 4088.02 | 4088.02 | 1.00 | 4088.02 | 4088.02 2014-06-10 14:31:00 | 4088.02 | 4088.79 | 4088.00 | 4088.26 | 20.51 | 83834.18 | 4088.08 2014-06-10 14:32:00 | 4088.26 | 4088.41 | 4088.04 | 4088.29 | 11.10 | 45375.70 | 4088.27 2014-06-10 14:33:00 | 4088.06 | 4088.88 | 4088.02 | 4088.70 | 30.43 | 124395.77 | 4088.20 2014-06-10 14:34:00 | 4088.68 | 4088.86 | 4088.16 | 4088.86 | 6.47 | 26439.26 | 4088.33 2014-06-10 14:35:00 | 4088.10 | 4088.10 | 4087.60 | 4087.69 | 14.66 | 59937.31 | 4087.94 2014-06-10 14:36:00 | 4087.63 | 4088.88 | 4087.63 | 4088.44 | 11.14 | 45561.26 | 4088.41 2014-06-10 14:37:00 | 4088.82 | 4089.50 | 4088.47 | 4089.50 | 54.79 | 224046.55 | 4088.89 2014-06-10 14:38:00 | 4089.50 | 4089.99 | 4089.04 | 4089.99 | 11.62 | 47540.94 | 4089.89 2014-06-10 14:39:00 | 4089.97 | 4089.99 | 4088.80 | 4088.94 | 37.48 | 153269.02 | 4089.57 2014-06-10 14:40:00 | 4089.75 | 4089.98 | 4088.98 | 4088.98 | 5.91 | 24182.69 | 4089.75 2014-06-10 14:41:00 | 4089.30 | 4089.95 | 4088.98 | 4089.87 | 4.72 | 19285.00 | 4089.27 2014-06-10 14:42:00 | 4089.83 | 4089.95 | 4088.02 | 4088.20 | 13.56 | 55443.04 | 4088.72 2014-06-10 14:43:00 | 4088.38 | 4089.34 | 4088.02 | 4088.95 | 14.00 | 57249.74 | 4088.68 2014-06-10 14:44:00 | 4088.97 | 4089.22 | 4088.97 | 4089.22 | 2.14 | 8754.67 | 4089.05 2014-06-10 14:45:00 | 4089.22 | 4089.66 | 4088.00 | 4088.00 | 11.73 | 47952.24 | 4088.70 2014-06-10 14:46:00 | 4089.36 | 4089.36 | 4087.70 | 4087.70 | 58.17 | 237816.44 | 4088.51 2014-06-10 14:47:00 | 4087.65 | 4088.80 | 4087.00 | 4088.80 | 27.22 | 111263.88 | 4087.28 2014-06-10 14:48:00 | 4088.80 | 4088.80 | 4087.50 | 4087.50 | 5.61 | 22945.83 | 4087.98 2014-06-10 14:49:00 | 4087.37 | 4088.48 | 4087.37 | 4088.36 | 13.38 | 54697.47 | 4087.70 2014-06-10 14:50:00 | 4088.36 | 4088.50 | 4088.34 | 4088.50 | 12.48 | 51015.06 | 4088.40 2014-06-10 14:51:00 | 4088.50 | 4088.50 | 4088.36 | 4088.48 | 9.28 | 37952.95 | 4088.44 2014-06-10 14:52:00 | 4088.48 | 4088.48 | 4088.03 | 4088.03 | 6.68 | 27309.66 | 4088.27 2014-06-10 14:53:00 | 4088.10 | 4088.10 | 4086.76 | 4087.31 | 22.71 | 92826.24 | 4087.46 2014-06-10 14:54:00 | 4087.31 | 4087.31 | 4086.32 | 4086.33 | 7.60 | 31044.46 | 4086.41 2014-06-10 14:55:00 | 4086.33 | 4087.22 | 4086.22 | 4087.10 | 16.22 | 66265.05 | 4086.40 2014-06-10 14:56:00 | 4087.09 | 4087.33 | 4086.75 | 4086.88 | 10.84 | 44299.02 | 4087.00 2014-06-10 14:57:00 | 4086.62 | 4086.88 | 4086.50 | 4086.50 | 18.24 | 74547.29 | 4086.80 2014-06-10 14:58:00 | 4086.88 | 4088.87 | 4086.88 | 4088.81 | 31.38 | 128269.98 | 4088.03 2014-06-10 14:59:00 | 4088.52 | 4089.87 | 4087.50 | 4089.27 | 15.43 | 63103.19 | 4089.11 2014-06-10 15:00:00 | 4089.46 | 4090.00 | 4087.74 | 4088.33 | 95.95 | 392363.47 | 4089.25 2014-06-10 15:01:00 | 4089.00 | 4089.00 | 4088.97 | 4088.97 | 3.27 | 13350.56 | 4088.99 2014-06-10 15:02:00 | 4088.97 | 4089.52 | 4088.87 | 4089.50 | 30.04 | 122817.88 | 4089.16 2014-06-10 15:03:00 | 4089.50 | 4089.52 | 4088.99 | 4089.50 | 20.91 | 85497.10 | 4089.40 2014-06-10 15:04:00 | 4089.52 | 4089.99 | 4089.44 | 4089.44 | 41.60 | 170127.64 | 4089.51 2014-06-10 15:05:00 | 4089.44 | 4089.99 | 4088.75 | 4089.97 | 20.83 | 85170.87 | 4089.64 2014-06-10 15:06:00 | 4089.97 | 4089.97 | 4089.25 | 4089.97 | 13.05 | 53373.85 | 4089.95 2014-06-10 15:07:00 | 4089.32 | 4089.34 | 4089.30 | 4089.30 | 5.57 | 22789.77 | 4089.32 2014-06-10 15:08:00 | 4088.56 | 4089.30 | 4088.56 | 4088.74 | 3.46 | 14159.56 | 4088.81 2014-06-10 15:09:00 | 4088.74 | 4088.74 | 4088.02 | 4088.02 | 4.79 | 19600.53 | 4088.55 2014-06-10 15:10:00 | 4088.01 | 4088.56 | 4087.99 | 4088.28 | 6.80 | 27790.68 | 4088.07 2014-06-10 15:11:00 | 4088.56 | 4089.75 | 4088.56 | 4089.36 | 36.00 | 147203.94 | 4089.23 2014-06-10 15:12:00 | 4089.71 | 4089.96 | 4089.71 | 4089.90 | 5.67 | 23176.93 | 4089.81 2014-06-10 15:13:00 | 4089.37 | 4089.77 | 4088.86 | 4089.50 | 11.40 | 46630.80 | 4089.35 2014-06-10 15:14:00 | 4089.49 | 4089.50 | 4088.77 | 4088.77 | 9.29 | 38002.29 | 4088.91 2014-06-10 15:15:00 | 4088.47 | 4088.57 | 4088.47 | 4088.57 | 4.97 | 20303.41 | 4088.48 2014-06-10 15:16:00 | 4089.00 | 4089.89 | 4088.75 | 4089.05 | 11.94 | 48836.24 | 4089.45 2014-06-10 15:17:00 | 4089.50 | 4089.90 | 4089.49 | 4089.88 | 10.67 | 43622.43 | 4089.86 2014-06-10 15:18:00 | 4089.88 | 4089.90 | 4089.87 | 4089.87 | 18.96 | 77552.52 | 4089.89 2014-06-10 15:19:00 | 4089.83 | 4089.83 | 4088.85 | 4089.28 | 0.90 | 3688.51 | 4089.25 2014-06-10 15:20:00 | 4089.28 | 4089.83 | 4089.00 | 4089.83 | 3.40 | 13920.55 | 4089.47 2014-06-10 15:21:00 | 4089.83 | 4089.85 | 4089.26 | 4089.85 | 0.85 | 3472.02 | 4089.54 2014-06-10 15:22:00 | 4089.85 | 4089.85 | 4089.28 | 4089.85 | 0.52 | 2110.24 | 4089.61 2014-06-10 15:23:00 | 4089.85 | 4089.85 | 4089.26 | 4089.26 | 0.26 | 1063.24 | 4089.37 2014-06-10 15:24:00 | 4089.14 | 4089.14 | 4089.14 | 4089.14 | 0.02 | 98.14 | 4089.14 2014-06-10 15:25:00 | 4089.85 | 4089.87 | 4089.14 | 4089.60 | 18.34 | 75003.80 | 4089.85 2014-06-10 15:26:00 | 4089.60 | 4089.60 | 4089.11 | 4089.60 | 7.73 | 31605.42 | 4089.20 2014-06-10 15:27:00 | 4089.60 | 4089.90 | 4089.03 | 4089.36 | 18.34 | 74993.39 | 4089.51 2014-06-10 15:28:00 | 4089.03 | 4089.90 | 4089.03 | 4089.36 | 0.86 | 3508.49 | 4089.15 2014-06-10 15:29:00 | 4089.90 | 4091.00 | 4089.90 | 4090.03 | 29.78 | 121807.92 | 4089.98 2014-06-10 15:30:00 | 4090.96 | 4091.00 | 4090.08 | 4090.12 | 28.12 | 115019.48 | 4090.75 2014-06-10 15:31:00 | 4090.50 | 4090.52 | 4090.00 | 4090.00 | 3.68 | 15031.21 | 4090.13 2014-06-10 15:32:00 | 4090.46 | 4092.00 | 4089.93 | 4091.49 | 36.41 | 148931.28 | 4090.84 2014-06-10 15:33:00 | 4091.49 | 4094.20 | 4091.49 | 4094.20 | 20.80 | 85144.45 | 4093.09 2014-06-10 15:34:00 | 4094.02 | 4099.00 | 4094.00 | 4099.00 | 69.51 | 284759.04 | 4096.84 2014-06-10 15:35:00 | 4099.00 | 4103.00 | 4094.20 | 4099.98 | 244.53 | 1002575.10 | 4099.98 2014-06-10 15:36:00 | 4100.00 | 4100.05 | 4096.67 | 4100.00 | 136.17 | 558216.22 | 4099.38 2014-06-10 15:37:00 | 4099.99 | 4108.00 | 4098.97 | 4106.95 | 96.36 | 395428.41 | 4103.61 2014-06-10 15:38:00 | 4106.89 | 4109.00 | 4104.96 | 4107.00 | 134.15 | 551017.64 | 4107.38 2014-06-10 15:39:00 | 4107.00 | 4112.45 | 4106.15 | 4109.96 | 300.94 | 1236622.66 | 4109.25 2014-06-10 15:40:00 | 4109.04 | 4110.00 | 4106.95 | 4106.95 | 134.10 | 550953.16 | 4108.43 2014-06-10 15:41:00 | 4106.81 | 4106.82 | 4103.80 | 4104.02 | 88.51 | 363342.90 | 4105.11 2014-06-10 15:42:00 | 4104.97 | 4107.81 | 4104.09 | 4106.81 | 99.25 | 407480.20 | 4105.72 2014-06-10 15:43:00 | 4106.75 | 4107.55 | 4104.99 | 4105.98 | 64.17 | 263460.06 | 4105.72 2014-06-10 15:44:00 | 4105.96 | 4107.90 | 4105.50 | 4105.50 | 73.31 | 301017.66 | 4106.09 2014-06-10 15:45:00 | 4105.52 | 4106.06 | 4102.83 | 4102.83 | 21.35 | 87620.26 | 4104.57 2014-06-10 15:46:00 | 4102.00 | 4103.98 | 4095.12 | 4101.98 | 112.79 | 462455.41 | 4100.11 2014-06-10 15:47:00 | 4101.29 | 4103.78 | 4100.89 | 4103.11 | 46.60 | 191170.40 | 4102.46 2014-06-10 15:48:00 | 4103.13 | 4108.00 | 4103.13 | 4106.97 | 51.34 | 210793.67 | 4105.76 2014-06-10 15:49:00 | 4106.97 | 4108.49 | 4104.92 | 4107.10 | 56.49 | 232010.86 | 4107.26 2014-06-10 15:50:00 | 4106.41 | 4106.41 | 4103.01 | 4103.03 | 51.58 | 211747.75 | 4104.99 2014-06-10 15:51:00 | 4103.01 | 4104.91 | 4101.01 | 4101.54 | 53.86 | 220962.37 | 4102.68 2014-06-10 15:52:00 | 4102.88 | 4102.88 | 4100.11 | 4100.42 | 76.33 | 313034.87 | 4101.34 2014-06-10 15:53:00 | 4100.38 | 4103.06 | 4098.00 | 4102.83 | 107.22 | 439601.96 | 4099.96 2014-06-10 15:54:00 | 4102.95 | 4102.98 | 4100.11 | 4100.91 | 25.95 | 106445.07 | 4101.46 2014-06-10 15:55:00 | 4100.24 | 4101.00 | 4099.81 | 4101.00 | 37.60 | 154180.05 | 4099.99 2014-06-10 15:56:00 | 4101.00 | 4101.00 | 4099.85 | 4100.02 | 47.49 | 194721.26 | 4100.09 2014-06-10 15:57:00 | 4100.40 | 4101.00 | 4099.00 | 4099.00 | 48.00 | 196774.23 | 4099.89 2014-06-10 15:58:00 | 4099.12 | 4100.05 | 4098.96 | 4099.25 | 52.14 | 213720.18 | 4099.20 2014-06-10 15:59:00 | 4100.00 | 4100.60 | 4099.55 | 4100.04 | 33.05 | 135489.64 | 4099.91 2014-06-10 16:00:00 | 4100.40 | 4100.70 | 4099.98 | 4100.70 | 30.87 | 126552.64 | 4100.20 2014-06-10 16:01:00 | 4100.70 | 4100.70 | 4099.98 | 4100.14 | 38.40 | 157443.64 | 4100.20 2014-06-10 16:02:00 | 4100.26 | 4100.26 | 4099.03 | 4100.10 | 68.78 | 282002.72 | 4099.95 2014-06-10 16:03:00 | 4100.35 | 4104.47 | 4100.35 | 4102.06 | 42.37 | 173834.94 | 4102.59 2014-06-10 16:04:00 | 4102.18 | 4104.45 | 4102.15 | 4103.79 | 35.07 | 143909.42 | 4103.49 2014-06-10 16:05:00 | 4103.79 | 4106.00 | 4103.79 | 4104.21 | 28.46 | 116794.42 | 4104.53 2014-06-10 16:06:00 | 4105.11 | 4105.80 | 4104.10 | 4104.20 | 25.97 | 106583.60 | 4104.74 2014-06-10 16:07:00 | 4104.20 | 4104.92 | 4100.20 | 4100.20 | 47.03 | 192977.03 | 4103.10 2014-06-10 16:08:00 | 4100.20 | 4100.43 | 4099.61 | 4100.43 | 10.64 | 43624.97 | 4100.09 2014-06-10 16:09:00 | 4100.58 | 4102.83 | 4100.57 | 4100.80 | 31.32 | 128472.84 | 4101.68 2014-06-10 16:10:00 | 4100.82 | 4103.04 | 4100.82 | 4103.04 | 24.48 | 100435.86 | 4102.44 2014-06-10 16:11:00 | 4103.04 | 4105.02 | 4103.04 | 4104.00 | 35.33 | 145008.80 | 4104.53 2014-06-10 16:12:00 | 4104.86 | 4105.00 | 4104.50 | 4104.86 | 25.21 | 103472.50 | 4104.91 2014-06-10 16:13:00 | 4104.86 | 4106.00 | 4104.76 | 4105.00 | 48.39 | 198645.89 | 4105.27 2014-06-10 16:14:00 | 4104.60 | 4104.96 | 4103.98 | 4104.00 | 39.95 | 163976.62 | 4104.14 2014-06-10 16:15:00 | 4104.00 | 4104.00 | 4102.87 | 4103.76 | 17.71 | 72675.43 | 4103.41 2014-06-10 16:16:00 | 4103.83 | 4103.84 | 4103.58 | 4103.60 | 10.90 | 44730.82 | 4103.74 2014-06-10 16:17:00 | 4103.58 | 4105.00 | 4103.58 | 4104.18 | 25.38 | 104155.63 | 4104.33 2014-06-10 16:18:00 | 4103.70 | 4104.30 | 4102.40 | 4104.04 | 25.42 | 104337.11 | 4103.88 2014-06-10 16:19:00 | 4104.04 | 4105.75 | 4104.02 | 4104.98 | 51.98 | 213347.43 | 4104.73 2014-06-10 16:20:00 | 4104.98 | 4104.98 | 4102.25 | 4104.00 | 31.22 | 128141.72 | 4104.21 2014-06-10 16:21:00 | 4102.26 | 4103.62 | 4101.97 | 4102.76 | 20.51 | 84151.23 | 4102.54 2014-06-10 16:22:00 | 4101.97 | 4102.70 | 4100.20 | 4100.20 | 24.76 | 101543.25 | 4101.60 2014-06-10 16:23:00 | 4100.20 | 4104.00 | 4100.20 | 4101.18 | 38.06 | 156106.76 | 4101.17 2014-06-10 16:24:00 | 4101.16 | 4101.24 | 4101.16 | 4101.24 | 4.06 | 16659.06 | 4101.20 2014-06-10 16:25:00 | 4101.24 | 4102.83 | 4101.24 | 4102.04 | 7.55 | 30961.31 | 4101.92 2014-06-10 16:26:00 | 4102.04 | 4102.56 | 4102.02 | 4102.02 | 5.22 | 21412.96 | 4102.10 2014-06-10 16:27:00 | 4102.20 | 4102.32 | 4102.00 | 4102.02 | 8.88 | 36422.27 | 4102.07 2014-06-10 16:28:00 | 4102.02 | 4102.02 | 4100.21 | 4100.53 | 11.22 | 46025.69 | 4100.65 2014-06-10 16:29:00 | 4100.23 | 4100.95 | 4100.01 | 4100.21 | 47.60 | 195152.19 | 4100.27 2014-06-10 16:30:00 | 4100.03 | 4100.15 | 4098.00 | 4098.98 | 54.43 | 223137.92 | 4099.69 2014-06-10 16:31:00 | 4098.96 | 4098.96 | 4096.79 | 4096.86 | 18.68 | 76531.67 | 4097.64 2014-06-10 16:32:00 | 4096.49 | 4097.66 | 4095.56 | 4095.56 | 20.69 | 84765.72 | 4096.55 2014-06-10 16:33:00 | 4096.00 | 4097.72 | 4095.98 | 4096.00 | 26.58 | 108871.83 | 4096.62 2014-06-10 16:34:00 | 4096.19 | 4097.91 | 4096.00 | 4097.91 | 12.06 | 49425.79 | 4096.97 2014-06-10 16:35:00 | 4097.04 | 4100.20 | 4097.04 | 4099.35 | 37.78 | 154906.31 | 4099.68 2014-06-10 16:36:00 | 4099.34 | 4102.00 | 4099.34 | 4100.88 | 59.72 | 244877.53 | 4100.36 2014-06-10 16:37:00 | 4100.88 | 4100.89 | 4098.27 | 4098.27 | 5.23 | 21438.85 | 4099.99 2014-06-10 16:38:00 | 4098.60 | 4100.04 | 4098.60 | 4100.02 | 13.87 | 56855.69 | 4099.48 2014-06-10 16:39:00 | 4100.04 | 4100.86 | 4099.05 | 4099.09 | 37.60 | 154161.32 | 4100.04 2014-06-10 16:40:00 | 4099.76 | 4100.85 | 4099.02 | 4099.96 | 23.50 | 96367.49 | 4100.05 2014-06-10 16:41:00 | 4099.94 | 4099.98 | 4098.96 | 4098.96 | 12.07 | 49457.41 | 4099.25 2014-06-10 16:42:00 | 4098.60 | 4099.00 | 4097.91 | 4098.17 | 3.64 | 14928.20 | 4098.90 2014-06-10 16:43:00 | 4098.42 | 4100.00 | 4098.41 | 4099.98 | 41.74 | 171119.12 | 4099.55 2014-06-10 16:44:00 | 4099.88 | 4100.00 | 4099.05 | 4099.05 | 33.24 | 136283.14 | 4099.60 2014-06-10 16:45:00 | 4098.41 | 4100.88 | 4098.41 | 4100.88 | 28.35 | 116214.20 | 4099.99 2014-06-10 16:46:00 | 4101.55 | 4101.55 | 4098.74 | 4098.86 | 18.65 | 76470.91 | 4100.10 2014-06-10 16:47:00 | 4099.03 | 4099.25 | 4099.03 | 4099.23 | 3.40 | 13953.71 | 4099.21 2014-06-10 16:48:00 | 4099.23 | 4099.57 | 4099.00 | 4099.23 | 3.77 | 15450.23 | 4099.29 2014-06-10 16:49:00 | 4099.00 | 4099.13 | 4099.00 | 4099.07 | 13.70 | 56140.56 | 4099.05 2014-06-10 16:50:00 | 4099.51 | 4099.65 | 4099.51 | 4099.65 | 0.71 | 2910.71 | 4099.59 2014-06-10 16:51:00 | 4099.96 | 4100.00 | 4098.36 | 4098.89 | 41.22 | 168971.12 | 4099.25 2014-06-10 16:52:00 | 4099.55 | 4099.55 | 4098.32 | 4098.32 | 1.78 | 7296.52 | 4099.17 2014-06-10 16:53:00 | 4099.46 | 4099.49 | 4099.46 | 4099.49 | 0.73 | 3009.01 | 4099.47 2014-06-10 16:54:00 | 4098.17 | 4099.26 | 4096.01 | 4098.12 | 33.45 | 137039.30 | 4097.33 2014-06-10 16:55:00 | 4098.27 | 4098.57 | 4097.75 | 4097.76 | 6.93 | 28388.42 | 4098.23 2014-06-10 16:56:00 | 4097.70 | 4098.60 | 4097.30 | 4098.60 | 22.79 | 93368.03 | 4097.61 2014-06-10 16:57:00 | 4099.48 | 4099.48 | 4098.30 | 4099.36 | 24.50 | 100429.01 | 4099.14 2014-06-10 16:58:00 | 4098.97 | 4099.99 | 4098.97 | 4098.99 | 15.59 | 63910.36 | 4099.71 2014-06-10 16:59:00 | 4100.00 | 4100.00 | 4100.00 | 4100.00 | 1.33 | 5444.80 | 4100.00 2014-06-10 17:00:00 | 4100.00 | 4100.00 | 4099.03 | 4099.03 | 10.16 | 41639.45 | 4099.99 2014-06-10 17:01:00 | 4099.54 | 4099.78 | 4098.79 | 4098.98 | 6.70 | 27476.90 | 4099.19 2014-06-10 17:02:00 | 4099.54 | 4099.97 | 4099.54 | 4099.97 | 9.25 | 37920.81 | 4099.55 2014-06-10 17:03:00 | 4099.21 | 4100.05 | 4098.72 | 4100.05 | 17.69 | 72505.99 | 4099.16 2014-06-10 17:04:00 | 4100.71 | 4101.69 | 4100.35 | 4101.62 | 3.22 | 13199.10 | 4101.65 2014-06-10 17:05:00 | 4101.62 | 4104.16 | 4101.62 | 4104.16 | 14.26 | 58513.29 | 4103.03 2014-06-10 17:06:00 | 4104.19 | 4107.09 | 4104.19 | 4107.07 | 33.10 | 135922.84 | 4105.81 2014-06-10 17:07:00 | 4107.22 | 4107.24 | 4104.94 | 4104.94 | 41.95 | 172269.75 | 4106.55 2014-06-10 17:08:00 | 4104.94 | 4104.94 | 4103.31 | 4103.59 | 12.22 | 50168.44 | 4104.43 2014-06-10 17:09:00 | 4103.86 | 4103.86 | 4102.00 | 4102.00 | 3.08 | 12645.27 | 4102.94 2014-06-10 17:10:00 | 4102.68 | 4102.68 | 4101.32 | 4102.24 | 23.57 | 96662.88 | 4101.97 2014-06-10 17:11:00 | 4102.62 | 4102.62 | 4100.00 | 4100.75 | 12.06 | 49448.35 | 4100.53 2014-06-10 17:12:00 | 4100.02 | 4101.96 | 4098.20 | 4101.36 | 44.12 | 180933.46 | 4100.75 2014-06-10 17:13:00 | 4101.90 | 4103.70 | 4100.83 | 4102.24 | 27.87 | 114359.42 | 4103.02 2014-06-10 17:14:00 | 4102.15 | 4104.00 | 4101.26 | 4102.83 | 42.13 | 172837.09 | 4102.96 2014-06-10 17:15:00 | 4103.97 | 4103.97 | 4100.91 | 4102.64 | 20.52 | 84175.04 | 4102.70 2014-06-10 17:16:00 | 4102.63 | 4103.98 | 4101.02 | 4102.30 | 10.11 | 41463.16 | 4102.42 2014-06-10 17:17:00 | 4102.71 | 4102.71 | 4101.00 | 4101.84 | 13.41 | 55002.14 | 4101.58 2014-06-10 17:18:00 | 4101.25 | 4101.26 | 4101.00 | 4101.25 | 21.15 | 86717.84 | 4101.10 2014-06-10 17:19:00 | 4101.26 | 4101.26 | 4100.49 | 4100.59 | 2.69 | 11023.01 | 4100.82 2014-06-10 17:20:00 | 4100.53 | 4103.68 | 4100.53 | 4102.79 | 12.57 | 51576.62 | 4101.85 2014-06-10 17:21:00 | 4102.15 | 4102.18 | 4100.31 | 4100.31 | 5.63 | 23071.18 | 4100.81 2014-06-10 17:22:00 | 4101.21 | 4101.80 | 4100.46 | 4101.09 | 14.38 | 58961.06 | 4101.07 2014-06-10 17:23:00 | 4101.10 | 4101.10 | 4100.31 | 4101.03 | 2.42 | 9911.15 | 4100.60 2014-06-10 17:24:00 | 4100.87 | 4100.87 | 4100.00 | 4100.00 | 38.83 | 159183.22 | 4100.02 2014-06-10 17:25:00 | 4100.02 | 4103.50 | 4100.02 | 4102.01 | 21.28 | 87288.72 | 4101.53 2014-06-10 17:26:00 | 4102.04 | 4105.00 | 4101.99 | 4102.14 | 28.48 | 116871.85 | 4103.21 2014-06-10 17:27:00 | 4102.28 | 4102.28 | 4102.00 | 4102.00 | 2.13 | 8721.17 | 4102.15 2014-06-10 17:28:00 | 4101.03 | 4101.20 | 4101.03 | 4101.08 | 5.34 | 21907.92 | 4101.07 2014-06-10 17:29:00 | 4101.05 | 4101.08 | 4100.28 | 4101.08 | 0.42 | 1734.70 | 4100.94 2014-06-10 17:30:00 | 4101.08 | 4101.08 | 4101.08 | 4101.08 | 0.16 | 664.37 | 4101.08 2014-06-10 17:31:00 | . | . | . | . | . | . | . 2014-06-10 17:32:00 | 4101.08 | 4101.10 | 4101.08 | 4101.10 | 1.34 | 5499.57 | 4101.10 2014-06-10 17:33:00 | 4101.10 | 4103.48 | 4101.10 | 4101.63 | 20.71 | 84972.05 | 4102.35 2014-06-10 17:34:00 | 4101.87 | 4101.87 | 4101.87 | 4101.87 | 0.02 | 82.04 | 4101.87 2014-06-10 17:35:00 | 4101.76 | 4101.94 | 4100.85 | 4100.85 | 3.36 | 13785.03 | 4101.47 2014-06-10 17:36:00 | 4100.88 | 4100.90 | 4099.03 | 4099.53 | 19.06 | 78149.31 | 4100.17 2014-06-10 17:37:00 | 4099.59 | 4099.59 | 4099.02 | 4099.02 | 5.46 | 22393.26 | 4099.08 2014-06-10 17:38:00 | 4098.83 | 4098.85 | 4098.81 | 4098.81 | 5.08 | 20817.98 | 4098.83 2014-06-10 17:39:00 | 4098.82 | 4099.03 | 4098.31 | 4099.02 | 2.84 | 11636.82 | 4098.91 2014-06-10 17:40:00 | 4098.75 | 4098.82 | 4098.22 | 4098.38 | 7.57 | 31023.10 | 4098.71 2014-06-10 17:41:00 | 4098.36 | 4098.36 | 4098.20 | 4098.24 | 5.66 | 23200.06 | 4098.23 2014-06-10 17:42:00 | 4098.24 | 4098.24 | 4098.22 | 4098.22 | 0.48 | 1979.44 | 4098.23 2014-06-10 17:43:00 | 4098.65 | 4099.33 | 4098.20 | 4098.22 | 47.05 | 192827.36 | 4098.70 2014-06-10 17:44:00 | 4098.82 | 4098.82 | 4098.82 | 4098.82 | 7.82 | 32048.67 | 4098.82 2014-06-10 17:45:00 | 4099.93 | 4100.08 | 4099.93 | 4100.04 | 2.23 | 9143.13 | 4100.06 2014-06-10 17:46:00 | 4100.04 | 4100.04 | 4098.23 | 4099.28 | 10.90 | 44666.61 | 4098.98 2014-06-10 17:47:00 | 4098.22 | 4098.54 | 4098.00 | 4098.04 | 2.91 | 11905.08 | 4098.13 2014-06-10 17:48:00 | 4098.04 | 4098.04 | 4096.79 | 4096.79 | 2.94 | 12052.12 | 4097.97 2014-06-10 17:49:00 | 4096.07 | 4101.97 | 4096.01 | 4099.90 | 30.71 | 125849.57 | 4098.40 2014-06-10 17:50:00 | 4099.83 | 4099.83 | 4096.00 | 4096.59 | 20.58 | 84318.37 | 4097.70 2014-06-10 17:51:00 | 4096.59 | 4098.79 | 4096.00 | 4097.84 | 43.65 | 178793.62 | 4096.54 2014-06-10 17:52:00 | 4097.83 | 4097.83 | 4096.00 | 4096.67 | 16.85 | 69020.85 | 4096.44 2014-06-10 17:53:00 | 4096.66 | 4096.78 | 4096.00 | 4096.00 | 9.91 | 40610.59 | 4096.29 2014-06-10 17:54:00 | 4096.03 | 4096.04 | 4094.90 | 4094.90 | 3.22 | 13186.81 | 4095.28 2014-06-10 17:55:00 | 4094.95 | 4095.18 | 4094.20 | 4094.51 | 6.53 | 26737.15 | 4094.51 2014-06-10 17:56:00 | 4094.48 | 4094.52 | 4094.45 | 4094.52 | 6.99 | 28616.47 | 4094.50 2014-06-10 17:57:00 | 4095.00 | 4096.41 | 4095.00 | 4096.41 | 6.44 | 26381.63 | 4095.89 2014-06-10 17:58:00 | 4097.12 | 4097.85 | 4097.06 | 4097.85 | 7.43 | 30421.63 | 4097.19 2014-06-10 17:59:00 | 4097.24 | 4097.71 | 4094.55 | 4094.55 | 8.53 | 34939.70 | 4097.06 2014-06-10 18:00:00 | 4097.52 | 4097.52 | 4094.87 | 4096.70 | 3.24 | 13264.19 | 4096.41 2014-06-10 18:01:00 | 4096.70 | 4097.48 | 4095.48 | 4097.48 | 12.44 | 50942.87 | 4096.40 2014-06-10 18:02:00 | 4097.50 | 4097.61 | 4096.29 | 4096.29 | 5.21 | 21350.85 | 4097.27 2014-06-10 18:03:00 | 4096.84 | 4097.00 | 4095.37 | 4096.18 | 8.49 | 34797.89 | 4096.28 2014-06-10 18:04:00 | 4095.51 | 4095.51 | 4095.51 | 4095.51 | 10.13 | 41467.04 | 4095.51 2014-06-10 18:05:00 | 4095.00 | 4095.00 | 4094.38 | 4094.38 | 2.66 | 10891.47 | 4094.54 2014-06-10 18:06:00 | 4094.89 | 4094.91 | 4094.89 | 4094.91 | 5.00 | 20474.51 | 4094.90 2014-06-10 18:07:00 | 4095.10 | 4097.64 | 4094.20 | 4096.61 | 19.23 | 78765.04 | 4095.31 2014-06-10 18:08:00 | 4096.61 | 4096.61 | 4094.73 | 4095.79 | 8.67 | 35496.16 | 4095.55 2014-06-10 18:09:00 | 4095.81 | 4097.91 | 4095.81 | 4097.91 | 1.47 | 6019.40 | 4097.62 2014-06-10 18:10:00 | 4097.91 | 4098.00 | 4096.92 | 4097.03 | 5.47 | 22399.19 | 4097.16 2014-06-10 18:11:00 | 4097.03 | 4097.03 | 4094.20 | 4094.26 | 16.32 | 66826.36 | 4094.75 2014-06-10 18:12:00 | . | . | . | . | . | . | . 2014-06-10 18:13:00 | 4095.04 | 4095.09 | 4095.04 | 4095.09 | 0.81 | 3312.93 | 4095.09 2014-06-10 18:14:00 | 4094.26 | 4094.26 | 4094.20 | 4094.20 | 2.93 | 12000.18 | 4094.23 2014-06-10 18:15:00 | 4094.21 | 4094.21 | 4094.21 | 4094.21 | 0.03 | 131.01 | 4094.21 2014-06-10 18:16:00 | 4094.21 | 4094.26 | 4094.21 | 4094.26 | 0.13 | 528.16 | 4094.23 2014-06-10 18:17:00 | 4094.26 | 4095.30 | 4094.20 | 4094.20 | 3.14 | 12847.63 | 4094.21 2014-06-10 18:18:00 | 4094.20 | 4094.20 | 4094.00 | 4094.00 | 0.33 | 1334.71 | 4094.19 2014-06-10 18:19:00 | 4093.93 | 4093.93 | 4091.25 | 4092.95 | 28.78 | 117784.64 | 4092.73 2014-06-10 18:20:00 | 4091.46 | 4092.23 | 4091.02 | 4092.18 | 8.41 | 34395.77 | 4091.33 2014-06-10 18:21:00 | 4091.14 | 4092.77 | 4091.00 | 4092.53 | 5.45 | 22307.29 | 4091.58 2014-06-10 18:22:00 | 4091.32 | 4092.48 | 4090.00 | 4091.50 | 61.87 | 253086.30 | 4090.75 2014-06-10 18:23:00 | 4091.08 | 4092.07 | 4090.00 | 4091.11 | 25.10 | 102664.40 | 4090.54 2014-06-10 18:24:00 | 4091.11 | 4091.11 | 4091.00 | 4091.00 | 2.67 | 10935.45 | 4091.08 2014-06-10 18:25:00 | 4090.51 | 4090.95 | 4090.00 | 4090.95 | 14.01 | 57297.01 | 4090.01 2014-06-10 18:26:00 | 4090.69 | 4090.82 | 4089.31 | 4089.49 | 10.78 | 44103.07 | 4090.06 2014-06-10 18:27:00 | 4091.40 | 4091.40 | 4090.03 | 4090.03 | 5.51 | 22543.19 | 4091.32 2014-06-10 18:28:00 | 4090.03 | 4091.73 | 4089.10 | 4089.51 | 9.12 | 37314.68 | 4090.18 2014-06-10 18:29:00 | 4089.51 | 4089.97 | 4089.51 | 4089.95 | 5.42 | 22145.80 | 4089.71 2014-06-10 18:30:00 | 4090.51 | 4091.40 | 4089.95 | 4091.40 | 6.42 | 26274.05 | 4090.62 2014-06-10 18:31:00 | 4091.02 | 4092.00 | 4091.00 | 4092.00 | 17.90 | 73235.59 | 4091.15 2014-06-10 18:32:00 | . | . | . | . | . | . | . 2014-06-10 18:33:00 | 4091.04 | 4092.49 | 4091.04 | 4092.49 | 0.91 | 3722.96 | 4091.16 2014-06-10 18:34:00 | 4092.00 | 4092.96 | 4092.00 | 4092.96 | 5.05 | 20657.03 | 4092.12 2014-06-10 18:35:00 | 4092.62 | 4095.00 | 4092.62 | 4094.99 | 14.50 | 59361.91 | 4094.21 2014-06-10 18:36:00 | 4094.99 | 4097.61 | 4094.99 | 4097.10 | 13.88 | 56856.32 | 4096.57 2014-06-10 18:37:00 | 4097.12 | 4097.57 | 4095.23 | 4095.25 | 6.04 | 24743.29 | 4096.57 2014-06-10 18:38:00 | 4096.40 | 4097.85 | 4095.43 | 4097.40 | 8.65 | 35422.87 | 4097.50 2014-06-10 18:39:00 | 4095.70 | 4097.52 | 4095.68 | 4096.60 | 19.75 | 80925.35 | 4096.66 2014-06-10 18:40:00 | 4096.87 | 4096.87 | 4096.16 | 4096.54 | 1.75 | 7176.98 | 4096.45 2014-06-10 18:41:00 | . | . | . | . | . | . | . 2014-06-10 18:42:00 | 4096.72 | 4097.27 | 4096.72 | 4097.16 | 2.18 | 8943.93 | 4097.08 2014-06-10 18:43:00 | 4097.57 | 4097.63 | 4097.13 | 4097.13 | 1.03 | 4228.60 | 4097.48 2014-06-10 18:44:00 | 4096.80 | 4096.80 | 4096.80 | 4096.80 | 0.15 | 618.62 | 4096.80 2014-06-10 18:45:00 | 4096.80 | 4096.80 | 4096.80 | 4096.80 | 0.19 | 770.20 | 4096.80 2014-06-10 18:46:00 | 4096.80 | 4096.80 | 4095.00 | 4096.77 | 2.24 | 9180.34 | 4096.54 2014-06-10 18:47:00 | 4095.11 | 4096.00 | 4095.11 | 4096.00 | 2.11 | 8641.67 | 4095.58 2014-06-10 18:48:00 | 4095.64 | 4095.64 | 4094.26 | 4095.09 | 5.21 | 21316.45 | 4095.38 2014-06-10 18:49:00 | 4094.85 | 4094.85 | 4093.90 | 4094.21 | 5.37 | 21982.35 | 4094.31 2014-06-10 18:50:00 | 4093.67 | 4094.01 | 4092.66 | 4093.35 | 7.71 | 31573.05 | 4093.48 2014-06-10 18:51:00 | 4093.77 | 4093.90 | 4092.70 | 4092.77 | 1.83 | 7478.24 | 4093.18 2014-06-10 18:52:00 | 4093.37 | 4096.50 | 4093.32 | 4093.62 | 4.52 | 18518.95 | 4094.40 2014-06-10 18:53:00 | 4093.93 | 4094.40 | 4093.71 | 4094.40 | 4.06 | 16625.88 | 4094.03 2014-06-10 18:54:00 | 4094.69 | 4094.73 | 4093.64 | 4094.02 | 5.97 | 24431.71 | 4094.47 2014-06-10 18:55:00 | 4094.35 | 4094.35 | 4094.00 | 4094.08 | 3.37 | 13788.96 | 4094.11 2014-06-10 18:56:00 | 4094.22 | 4094.22 | 4094.02 | 4094.02 | 0.64 | 2620.23 | 4094.11 2014-06-10 18:57:00 | 4095.04 | 4095.04 | 4094.03 | 4094.94 | 13.55 | 55467.11 | 4094.72 2014-06-10 18:58:00 | 4093.62 | 4094.55 | 4093.11 | 4093.11 | 24.42 | 99963.31 | 4094.34 2014-06-10 18:59:00 | 4093.08 | 4093.08 | 4092.53 | 4093.03 | 2.70 | 11046.78 | 4092.91 2014-06-10 19:00:00 | 4092.11 | 4092.13 | 4092.11 | 4092.13 | 0.20 | 810.24 | 4092.12 2014-06-10 19:01:00 | 4093.06 | 4093.62 | 4092.43 | 4092.43 | 7.32 | 29973.51 | 4093.06 2014-06-10 19:02:00 | . | . | . | . | . | . | . 2014-06-10 19:03:00 | 4092.39 | 4092.39 | 4091.34 | 4091.34 | 4.00 | 16358.99 | 4091.79 2014-06-10 19:04:00 | 4091.84 | 4091.84 | 4091.84 | 4091.84 | 4.40 | 18004.10 | 4091.84 2014-06-10 19:05:00 | 4091.53 | 4091.87 | 4091.02 | 4091.87 | 2.61 | 10694.96 | 4091.41 2014-06-10 19:06:00 | 4091.75 | 4091.75 | 4091.75 | 4091.75 | 0.02 | 98.20 | 4091.75 2014-06-10 19:07:00 | . | . | . | . | . | . | . 2014-06-10 19:08:00 | 4091.19 | 4091.20 | 4091.19 | 4091.20 | 1.30 | 5298.09 | 4091.19 2014-06-10 19:09:00 | 4091.20 | 4091.20 | 4091.20 | 4091.20 | 0.99 | 4046.20 | 4091.20 2014-06-10 19:10:00 | 4091.09 | 4091.10 | 4089.36 | 4089.36 | 3.61 | 14780.50 | 4090.92 2014-06-10 19:11:00 | 4090.31 | 4090.31 | 4089.26 | 4089.26 | 0.28 | 1124.68 | 4089.74 2014-06-10 19:12:00 | 4089.81 | 4090.36 | 4089.30 | 4090.36 | 13.41 | 54827.78 | 4089.79 2014-06-10 19:13:00 | 4090.42 | 4090.42 | 4089.30 | 4089.30 | 3.78 | 15456.24 | 4090.04 2014-06-10 19:14:00 | 4089.31 | 4090.27 | 4089.26 | 4090.02 | 11.06 | 45212.23 | 4089.75 2014-06-10 19:15:00 | 4090.02 | 4090.39 | 4089.36 | 4089.94 | 2.87 | 11725.36 | 4089.77 2014-06-10 19:16:00 | 4089.36 | 4089.91 | 4089.00 | 4089.83 | 2.23 | 9119.72 | 4089.56 2014-06-10 19:17:00 | 4089.79 | 4089.79 | 4089.79 | 4089.79 | 3.56 | 14576.01 | 4089.79 2014-06-10 19:18:00 | 4089.92 | 4090.04 | 4089.92 | 4090.02 | 6.66 | 27223.11 | 4090.01 2014-06-10 19:19:00 | 4090.02 | 4090.49 | 4090.00 | 4090.02 | 2.55 | 10430.21 | 4090.28 2014-06-10 19:20:00 | 4091.05 | 4092.02 | 4091.05 | 4092.02 | 7.05 | 28840.75 | 4091.47 2014-06-10 19:21:00 | . | . | . | . | . | . | . 2014-06-10 19:22:00 | 4091.94 | 4091.94 | 4091.90 | 4091.92 | 0.82 | 3334.90 | 4091.91 2014-06-10 19:23:00 | 4090.92 | 4091.93 | 4090.64 | 4090.64 | 7.35 | 30067.25 | 4091.34 2014-06-10 19:24:00 | 4091.88 | 4091.89 | 4089.39 | 4090.76 | 10.65 | 43564.58 | 4090.19 2014-06-10 19:25:00 | . | . | . | . | . | . | . 2014-06-10 19:26:00 | 4090.25 | 4091.69 | 4090.19 | 4090.76 | 1.15 | 4704.13 | 4090.55 2014-06-10 19:27:00 | 4090.46 | 4090.46 | 4090.14 | 4090.14 | 2.03 | 8311.39 | 4090.25 2014-06-10 19:28:00 | 4090.00 | 4090.76 | 4089.85 | 4090.00 | 0.86 | 3497.11 | 4090.19 2014-06-10 19:29:00 | . | . | . | . | . | . | . 2014-06-10 19:30:00 | . | . | . | . | . | . | . 2014-06-10 19:31:00 | 4090.19 | 4090.19 | 4090.19 | 4090.19 | 0.05 | 204.51 | 4090.19 2014-06-10 19:32:00 | 4089.89 | 4089.89 | 4089.89 | 4089.89 | 16.22 | 66329.84 | 4089.89 2014-06-10 19:33:00 | 4090.02 | 4090.02 | 4090.02 | 4090.02 | 0.60 | 2454.01 | 4090.02 2014-06-10 19:34:00 | 4090.76 | 4090.79 | 4090.48 | 4090.79 | 4.07 | 16641.18 | 4090.75 2014-06-10 19:35:00 | 4090.48 | 4091.32 | 4090.48 | 4091.32 | 5.56 | 22739.11 | 4090.50 2014-06-10 19:36:00 | 4091.22 | 4091.22 | 4091.22 | 4091.22 | 7.15 | 29252.22 | 4091.22 2014-06-10 19:37:00 | 4091.63 | 4091.63 | 4091.30 | 4091.30 | 1.43 | 5863.28 | 4091.61 2014-06-10 19:38:00 | 4091.80 | 4092.00 | 4091.32 | 4091.32 | 1.38 | 5634.44 | 4091.83 2014-06-10 19:39:00 | 4092.02 | 4092.08 | 4091.54 | 4091.66 | 0.71 | 2913.49 | 4091.98 2014-06-10 19:40:00 | 4092.31 | 4092.31 | 4091.46 | 4091.85 | 2.19 | 8944.80 | 4091.86 2014-06-10 19:41:00 | 4091.92 | 4092.45 | 4091.32 | 4091.67 | 1.93 | 7893.48 | 4092.01 2014-06-10 19:42:00 | 4091.28 | 4091.28 | 4091.28 | 4091.28 | 0.24 | 961.45 | 4091.28 2014-06-10 19:43:00 | 4091.89 | 4091.89 | 4091.89 | 4091.89 | 0.05 | 204.59 | 4091.89 2014-06-10 19:44:00 | 4092.45 | 4094.15 | 4092.45 | 4094.11 | 24.27 | 99375.63 | 4093.91 2014-06-10 19:45:00 | 4094.11 | 4095.11 | 4094.11 | 4094.25 | 0.96 | 3922.29 | 4094.25 2014-06-10 19:46:00 | 4095.13 | 4097.75 | 4094.27 | 4097.75 | 6.19 | 25343.46 | 4096.24 2014-06-10 19:47:00 | 4096.97 | 4098.00 | 4096.97 | 4097.53 | 1.31 | 5355.26 | 4097.36 2014-06-10 19:48:00 | 4097.53 | 4097.55 | 4095.25 | 4095.25 | 16.10 | 65940.88 | 4096.22 2014-06-10 19:49:00 | 4095.94 | 4096.69 | 4095.21 | 4095.28 | 7.18 | 29411.98 | 4095.81 2014-06-10 19:50:00 | 4095.23 | 4095.79 | 4095.00 | 4095.77 | 6.38 | 26132.60 | 4095.38 2014-06-10 19:51:00 | 4095.77 | 4096.06 | 4094.15 | 4095.93 | 10.63 | 43513.59 | 4095.40 2014-06-10 19:52:00 | 4095.95 | 4095.95 | 4095.61 | 4095.61 | 1.57 | 6446.59 | 4095.67 2014-06-10 19:53:00 | 4095.26 | 4095.35 | 4094.02 | 4094.04 | 1.65 | 6747.61 | 4094.42 2014-06-10 19:54:00 | 4094.00 | 4094.00 | 4093.89 | 4093.96 | 0.59 | 2419.51 | 4093.92 2014-06-10 19:55:00 | 4094.05 | 4094.07 | 4094.02 | 4094.07 | 0.39 | 1596.68 | 4094.04 2014-06-10 19:56:00 | 4094.04 | 4094.04 | 4094.03 | 4094.04 | 5.28 | 21616.50 | 4094.03 2014-06-10 19:57:00 | . | . | . | . | . | . | . 2014-06-10 19:58:00 | . | . | . | . | . | . | . 2014-06-10 19:59:00 | 4094.04 | 4094.04 | 4090.96 | 4090.96 | 1.99 | 8151.10 | 4091.92 2014-06-10 20:00:00 | 4093.97 | 4093.97 | 4093.24 | 4093.34 | 5.02 | 20547.27 | 4093.90 2014-06-10 20:01:00 | 4093.35 | 4093.97 | 4093.35 | 4093.94 | 6.83 | 27940.91 | 4093.91 2014-06-10 20:02:00 | 4093.94 | 4093.94 | 4092.29 | 4092.29 | 1.42 | 5795.03 | 4092.53 2014-06-10 20:03:00 | . | . | . | . | . | . | . 2014-06-10 20:04:00 | . | . | . | . | . | . | . 2014-06-10 20:05:00 | . | . | . | . | . | . | . 2014-06-10 20:06:00 | 4092.44 | 4093.34 | 4092.44 | 4093.34 | 0.50 | 2050.32 | 4092.46 2014-06-10 20:07:00 | . | . | . | . | . | . | . 2014-06-10 20:08:00 | 4092.51 | 4092.51 | 4092.44 | 4092.44 | 0.85 | 3494.97 | 4092.47 2014-06-10 20:09:00 | 4092.02 | 4092.02 | 4091.54 | 4091.54 | 0.85 | 3490.47 | 4091.99 2014-06-10 20:10:00 | 4092.00 | 4092.00 | 4091.00 | 4091.50 | 2.67 | 10936.06 | 4091.31 2014-06-10 20:11:00 | . | . | . | . | . | . | . 2014-06-10 20:12:00 | 4091.50 | 4091.50 | 4091.03 | 4091.39 | 0.61 | 2479.39 | 4091.41 2014-06-10 20:13:00 | 4091.03 | 4091.03 | 4090.49 | 4090.49 | 10.64 | 43543.59 | 4090.90 2014-06-10 20:14:00 | 4090.49 | 4092.44 | 4090.49 | 4090.72 | 1.59 | 6521.77 | 4091.45 2014-06-10 20:15:00 | 4090.75 | 4092.88 | 4090.67 | 4091.58 | 19.46 | 79631.46 | 4091.85 2014-06-10 20:16:00 | 4091.60 | 4094.10 | 4091.60 | 4094.10 | 4.83 | 19761.26 | 4093.05 2014-06-10 20:17:00 | 4095.30 | 4096.50 | 4095.30 | 4096.50 | 3.45 | 14126.73 | 4095.89 2014-06-10 20:18:00 | 4096.71 | 4096.71 | 4095.28 | 4095.31 | 0.61 | 2490.08 | 4095.52 2014-06-10 20:19:00 | 4095.31 | 4096.25 | 4095.31 | 4095.83 | 0.20 | 827.32 | 4095.63 2014-06-10 20:20:00 | 4096.28 | 4096.31 | 4096.12 | 4096.12 | 0.20 | 819.24 | 4096.21 2014-06-10 20:21:00 | 4096.31 | 4096.70 | 4096.31 | 4096.70 | 3.72 | 15254.66 | 4096.31 2014-06-10 20:22:00 | 4096.70 | 4096.70 | 4094.00 | 4095.58 | 7.76 | 31783.52 | 4095.81 2014-06-10 20:23:00 | 4095.58 | 4095.81 | 4094.27 | 4094.27 | 0.28 | 1130.37 | 4095.55 2014-06-10 20:24:00 | 4095.66 | 4095.68 | 4094.47 | 4095.09 | 1.47 | 6020.20 | 4095.37 2014-06-10 20:25:00 | 4095.09 | 4096.62 | 4095.03 | 4096.62 | 3.06 | 12541.29 | 4095.78 2014-06-10 20:26:00 | 4096.48 | 4096.95 | 4095.51 | 4096.55 | 4.40 | 18032.04 | 4096.33 2014-06-10 20:27:00 | . | . | . | . | . | . | . 2014-06-10 20:28:00 | . | . | . | . | . | . | . 2014-06-10 20:29:00 | 4096.33 | 4096.33 | 4096.33 | 4096.33 | 0.20 | 811.07 | 4096.33 2014-06-10 20:30:00 | 4097.28 | 4099.00 | 4097.20 | 4097.33 | 9.64 | 39506.52 | 4098.19 2014-06-10 20:31:00 | 4097.27 | 4097.59 | 4097.27 | 4097.35 | 10.65 | 43618.07 | 4097.52 2014-06-10 20:32:00 | 4097.35 | 4097.39 | 4097.11 | 4097.11 | 2.33 | 9550.92 | 4097.35 2014-06-10 20:33:00 | 4096.56 | 4096.64 | 4096.04 | 4096.16 | 0.94 | 3858.94 | 4096.54 2014-06-10 20:34:00 | 4096.25 | 4096.25 | 4096.25 | 4096.25 | 0.07 | 286.74 | 4096.25 2014-06-10 20:35:00 | 4096.00 | 4096.44 | 4094.62 | 4096.30 | 12.89 | 52783.57 | 4095.56 2014-06-10 20:36:00 | 4096.50 | 4097.13 | 4095.05 | 4096.17 | 20.42 | 83641.55 | 4096.26 2014-06-10 20:37:00 | . | . | . | . | . | . | . 2014-06-10 20:38:00 | 4096.44 | 4096.61 | 4096.38 | 4096.52 | 2.19 | 8950.69 | 4096.43 2014-06-10 20:39:00 | 4096.52 | 4096.52 | 4096.52 | 4096.52 | 0.08 | 311.34 | 4096.52 2014-06-10 20:40:00 | 4096.76 | 4096.76 | 4096.76 | 4096.76 | 0.01 | 40.97 | 4096.76 2014-06-10 20:41:00 | . | . | . | . | . | . | . 2014-06-10 20:42:00 | 4096.57 | 4096.77 | 4096.55 | 4096.57 | 16.64 | 68175.34 | 4096.58 2014-06-10 20:43:00 | 4096.55 | 4096.56 | 4096.55 | 4096.55 | 0.22 | 901.24 | 4096.55 2014-06-10 20:44:00 | 4096.55 | 4096.56 | 4096.55 | 4096.55 | 0.43 | 1761.52 | 4096.55 2014-06-10 20:45:00 | 4096.55 | 4096.55 | 4096.55 | 4096.55 | 0.04 | 163.86 | 4096.55 2014-06-10 20:46:00 | 4096.57 | 4096.79 | 4096.57 | 4096.79 | 0.57 | 2343.28 | 4096.65 2014-06-10 20:47:00 | 4097.16 | 4098.00 | 4097.02 | 4097.02 | 2.63 | 10768.45 | 4097.58 2014-06-10 20:48:00 | 4097.02 | 4097.90 | 4097.02 | 4097.90 | 0.05 | 200.78 | 4097.47 2014-06-10 20:49:00 | 4097.90 | 4097.90 | 4097.90 | 4097.90 | 1.48 | 6060.79 | 4097.90 2014-06-10 20:50:00 | . | . | . | . | . | . | . 2014-06-10 20:51:00 | 4097.02 | 4097.02 | 4097.02 | 4097.02 | 3.46 | 14175.69 | 4097.02 2014-06-10 20:52:00 | 4096.85 | 4096.85 | 4096.79 | 4096.79 | 1.13 | 4645.82 | 4096.84 2014-06-10 20:53:00 | 4096.00 | 4097.97 | 4094.11 | 4096.92 | 22.15 | 90740.58 | 4096.27 2014-06-10 20:54:00 | 4096.95 | 4097.05 | 4095.96 | 4096.52 | 16.53 | 67705.50 | 4096.16 2014-06-10 20:55:00 | 4096.32 | 4096.32 | 4095.69 | 4096.01 | 6.07 | 24875.09 | 4096.01 2014-06-10 20:56:00 | 4096.48 | 4096.48 | 4095.81 | 4095.81 | 3.58 | 14665.38 | 4096.47 2014-06-10 20:57:00 | 4095.47 | 4095.47 | 4095.47 | 4095.47 | 0.06 | 249.82 | 4095.47 2014-06-10 20:58:00 | 4095.60 | 4095.63 | 4094.15 | 4094.15 | 6.02 | 24632.54 | 4095.19 2014-06-10 20:59:00 | 4094.13 | 4098.97 | 4092.30 | 4098.97 | 6.80 | 27847.88 | 4094.07 2014-06-10 21:00:00 | 4094.00 | 4096.00 | 4092.96 | 4094.21 | 8.43 | 34516.83 | 4094.04 2014-06-10 21:01:00 | 4094.09 | 4095.50 | 4094.09 | 4094.95 | 5.25 | 21514.52 | 4094.88 2014-06-10 21:02:00 | 4094.98 | 4094.98 | 4091.03 | 4091.03 | 14.12 | 57785.13 | 4093.30 2014-06-10 21:03:00 | 4090.88 | 4090.88 | 4088.53 | 4088.80 | 7.48 | 30573.72 | 4089.04 2014-06-10 21:04:00 | 4088.76 | 4089.00 | 4088.60 | 4088.62 | 10.93 | 44676.39 | 4088.62 2014-06-10 21:05:00 | 4088.61 | 4088.62 | 4088.60 | 4088.62 | 11.02 | 45068.82 | 4088.62 2014-06-10 21:06:00 | 4088.62 | 4088.64 | 4088.60 | 4088.64 | 3.27 | 13349.35 | 4088.62 2014-06-10 21:07:00 | 4088.62 | 4090.92 | 4088.62 | 4090.92 | 11.49 | 47003.09 | 4089.36 2014-06-10 21:08:00 | 4090.86 | 4091.97 | 4089.01 | 4091.97 | 9.08 | 37124.96 | 4090.00 2014-06-10 21:09:00 | 4090.32 | 4093.26 | 4090.32 | 4092.42 | 18.74 | 76679.18 | 4092.61 2014-06-10 21:10:00 | 4092.45 | 4092.45 | 4092.45 | 4092.45 | 2.06 | 8434.54 | 4092.45 2014-06-10 21:11:00 | 4093.24 | 4093.24 | 4093.24 | 4093.24 | 1.00 | 4101.43 | 4093.24 2014-06-10 21:12:00 | . | . | . | . | . | . | . 2014-06-10 21:13:00 | . | . | . | . | . | . | . 2014-06-10 21:14:00 | 4092.42 | 4093.08 | 4090.67 | 4091.23 | 5.06 | 20718.45 | 4091.32 2014-06-10 21:15:00 | 4090.00 | 4090.08 | 4088.53 | 4089.74 | 10.10 | 41312.95 | 4088.77 2014-06-10 21:16:00 | . | . | . | . | . | . | . 2014-06-10 21:17:00 | 4089.76 | 4089.76 | 4089.00 | 4089.02 | 3.99 | 16307.42 | 4089.12 2014-06-10 21:18:00 | 4089.23 | 4089.96 | 4089.00 | 4089.03 | 11.32 | 46297.08 | 4089.13 2014-06-10 21:19:00 | 4089.72 | 4089.72 | 4089.00 | 4089.00 | 4.51 | 18438.03 | 4089.16 2014-06-10 21:20:00 | 4089.02 | 4089.16 | 4088.55 | 4089.16 | 10.93 | 44701.60 | 4089.06 2014-06-10 21:21:00 | 4088.68 | 4089.12 | 4088.53 | 4088.55 | 20.92 | 85545.72 | 4088.60 2014-06-10 21:22:00 | 4088.55 | 4090.48 | 4088.53 | 4088.53 | 18.46 | 75491.49 | 4089.24 2014-06-10 21:23:00 | 4088.53 | 4089.16 | 4088.53 | 4088.57 | 25.03 | 102340.67 | 4088.72 2014-06-10 21:24:00 | 4088.69 | 4089.19 | 4088.60 | 4089.06 | 2.01 | 8202.27 | 4088.87 2014-06-10 21:25:00 | 4088.66 | 4089.75 | 4088.65 | 4088.65 | 5.79 | 23681.97 | 4089.44 2014-06-10 21:26:00 | . | . | . | . | . | . | . 2014-06-10 21:27:00 | 4089.39 | 4089.42 | 4088.70 | 4088.90 | 7.04 | 28788.05 | 4089.21 2014-06-10 21:28:00 | 4089.56 | 4089.76 | 4088.78 | 4089.39 | 0.57 | 2343.28 | 4089.49 2014-06-10 21:29:00 | 4090.16 | 4090.16 | 4090.16 | 4090.16 | 1.09 | 4470.54 | 4090.16 2014-06-10 21:30:00 | 4089.19 | 4089.19 | 4089.02 | 4089.02 | 0.48 | 1962.79 | 4089.15 2014-06-10 21:31:00 | . | . | . | . | . | . | . 2014-06-10 21:32:00 | . | . | . | . | . | . | . 2014-06-10 21:33:00 | 4089.02 | 4090.64 | 4088.60 | 4090.64 | 4.08 | 16698.49 | 4088.76 2014-06-10 21:34:00 | 4090.67 | 4092.62 | 4090.19 | 4092.35 | 17.41 | 71229.75 | 4091.08 2014-06-10 21:35:00 | 4091.32 | 4092.04 | 4091.32 | 4092.04 | 4.63 | 18925.38 | 4091.97 2014-06-10 21:36:00 | 4092.04 | 4092.04 | 4092.04 | 4092.04 | 0.36 | 1477.23 | 4092.04 2014-06-10 21:37:00 | 4092.04 | 4092.42 | 4092.04 | 4092.42 | 0.92 | 3764.72 | 4092.09 2014-06-10 21:38:00 | 4092.43 | 4092.44 | 4088.60 | 4091.68 | 3.39 | 13850.79 | 4090.61 2014-06-10 21:39:00 | 4091.43 | 4091.43 | 4091.31 | 4091.31 | 2.74 | 11222.53 | 4091.34 2014-06-10 21:40:00 | 4090.81 | 4092.43 | 4090.81 | 4092.43 | 0.98 | 4026.13 | 4091.59 2014-06-10 21:41:00 | 4091.19 | 4092.68 | 4091.19 | 4092.68 | 6.55 | 26811.73 | 4092.14 2014-06-10 21:42:00 | 4091.76 | 4099.00 | 4091.76 | 4099.00 | 24.94 | 102135.17 | 4095.89 2014-06-10 21:43:00 | 4097.80 | 4099.74 | 4097.47 | 4099.03 | 41.80 | 171331.73 | 4098.85 2014-06-10 21:44:00 | 4098.09 | 4098.50 | 4098.07 | 4098.45 | 1.25 | 5135.01 | 4098.17 2014-06-10 21:45:00 | 4098.98 | 4099.42 | 4098.56 | 4098.56 | 8.73 | 35771.89 | 4098.99 2014-06-10 21:46:00 | 4099.00 | 4099.00 | 4097.47 | 4097.83 | 7.58 | 31052.80 | 4098.30 2014-06-10 21:47:00 | 4097.83 | 4099.42 | 4097.05 | 4098.94 | 15.72 | 64447.40 | 4098.93 2014-06-10 21:48:00 | 4099.37 | 4100.00 | 4097.75 | 4099.50 | 13.73 | 56284.42 | 4099.67 2014-06-10 21:49:00 | 4099.50 | 4099.62 | 4098.18 | 4099.55 | 3.16 | 12952.30 | 4098.83 2014-06-10 21:50:00 | 4099.98 | 4099.98 | 4098.80 | 4099.04 | 15.83 | 64891.12 | 4099.25 2014-06-10 21:51:00 | 4098.96 | 4099.73 | 4098.28 | 4099.73 | 8.63 | 35365.34 | 4099.38 2014-06-10 21:52:00 | 4098.85 | 4100.00 | 4098.65 | 4099.04 | 0.66 | 2709.92 | 4099.72 2014-06-10 21:53:00 | 4099.04 | 4100.00 | 4099.04 | 4100.00 | 2.40 | 9860.08 | 4099.83 2014-06-10 21:54:00 | 4099.30 | 4100.00 | 4099.30 | 4100.00 | 0.08 | 332.08 | 4099.74 2014-06-10 21:55:00 | . | . | . | . | . | . | . 2014-06-10 21:56:00 | . | . | . | . | . | . | . 2014-06-10 21:57:00 | 4099.43 | 4099.43 | 4099.29 | 4099.29 | 1.00 | 4111.71 | 4099.41 2014-06-10 21:58:00 | 4099.25 | 4099.43 | 4099.25 | 4099.43 | 3.18 | 13023.84 | 4099.42 2014-06-10 21:59:00 | 4099.04 | 4099.04 | 4096.07 | 4096.07 | 5.29 | 21686.33 | 4097.95 2014-06-10 22:00:00 | 4098.75 | 4098.75 | 4097.95 | 4098.47 | 0.96 | 3922.42 | 4098.66 2014-06-10 22:01:00 | 4097.97 | 4097.97 | 4097.88 | 4097.88 | 1.43 | 5843.65 | 4097.93 2014-06-10 22:02:00 | 4097.87 | 4097.87 | 4095.00 | 4095.00 | 11.52 | 47177.50 | 4095.98 2014-06-10 22:03:00 | 4095.16 | 4095.56 | 4095.14 | 4095.54 | 5.12 | 20984.56 | 4095.35 2014-06-10 22:04:00 | 4095.54 | 4095.81 | 4095.52 | 4095.72 | 6.03 | 24688.43 | 4095.63 2014-06-10 22:05:00 | 4095.58 | 4095.61 | 4095.58 | 4095.61 | 3.63 | 14871.08 | 4095.59 2014-06-10 22:06:00 | 4095.35 | 4095.35 | 4095.35 | 4095.35 | 0.43 | 1752.81 | 4095.35 2014-06-10 22:07:00 | 4096.00 | 4096.00 | 4095.35 | 4095.35 | 0.19 | 761.75 | 4095.44 2014-06-10 22:08:00 | 4095.35 | 4095.35 | 4094.97 | 4094.97 | 2.69 | 11032.16 | 4095.08 2014-06-10 22:09:00 | 4094.73 | 4095.87 | 4091.01 | 4091.01 | 12.77 | 52256.62 | 4093.74 2014-06-10 22:10:00 | 4092.89 | 4092.89 | 4091.92 | 4092.85 | 8.90 | 36430.32 | 4092.83 2014-06-10 22:11:00 | 4092.85 | 4093.68 | 4092.85 | 4093.68 | 2.30 | 9430.16 | 4092.95 2014-06-10 22:12:00 | 4094.00 | 4095.45 | 4093.40 | 4093.40 | 2.43 | 9943.98 | 4093.86 2014-06-10 22:13:00 | 4093.59 | 4094.04 | 4093.58 | 4094.00 | 8.00 | 32731.15 | 4093.95 2014-06-10 22:14:00 | 4094.69 | 4097.82 | 4094.00 | 4097.68 | 13.98 | 57270.94 | 4095.75 2014-06-10 22:15:00 | 4097.74 | 4097.97 | 4097.74 | 4097.97 | 1.14 | 4659.33 | 4097.92 2014-06-10 22:16:00 | 4097.97 | 4099.26 | 4097.97 | 4098.15 | 17.31 | 70938.95 | 4098.39 2014-06-10 22:17:00 | 4098.34 | 4099.00 | 4098.08 | 4099.00 | 2.49 | 10189.56 | 4098.78 2014-06-10 22:18:00 | 4099.00 | 4099.92 | 4098.20 | 4098.20 | 6.13 | 25104.27 | 4098.66 2014-06-10 22:19:00 | 4098.20 | 4098.23 | 4097.05 | 4097.05 | 8.08 | 33124.81 | 4097.58 2014-06-10 22:20:00 | 4097.04 | 4098.05 | 4096.42 | 4098.05 | 2.83 | 11578.45 | 4097.12 2014-06-10 22:21:00 | 4097.64 | 4097.64 | 4097.64 | 4097.64 | 0.10 | 409.76 | 4097.64 2014-06-10 22:22:00 | 4097.59 | 4098.27 | 4096.00 | 4096.67 | 17.40 | 71303.16 | 4097.65 2014-06-10 22:23:00 | 4097.35 | 4097.92 | 4097.35 | 4097.42 | 13.31 | 54516.61 | 4097.45 2014-06-10 22:24:00 | . | . | . | . | . | . | . 2014-06-10 22:25:00 | 4097.33 | 4098.27 | 4097.32 | 4098.27 | 1.66 | 6785.74 | 4097.67 2014-06-10 22:26:00 | 4097.32 | 4099.57 | 4095.63 | 4096.73 | 9.14 | 37448.53 | 4096.76 2014-06-10 22:27:00 | 4096.73 | 4098.89 | 4096.52 | 4098.84 | 7.87 | 32239.32 | 4097.00 2014-06-10 22:28:00 | 4097.32 | 4097.32 | 4096.52 | 4096.67 | 1.90 | 7796.90 | 4097.16 2014-06-10 22:29:00 | 4096.52 | 4097.82 | 4096.00 | 4096.35 | 2.90 | 11862.54 | 4096.18 2014-06-10 22:30:00 | 4096.12 | 4096.12 | 4096.00 | 4096.00 | 2.08 | 8511.63 | 4096.07 2014-06-10 22:31:00 | 4096.02 | 4096.03 | 4094.00 | 4095.88 | 12.89 | 52795.30 | 4095.52 2014-06-10 22:32:00 | 4095.78 | 4095.78 | 4094.43 | 4094.43 | 2.53 | 10373.92 | 4095.51 2014-06-10 22:33:00 | 4095.23 | 4095.24 | 4095.19 | 4095.24 | 3.14 | 12858.99 | 4095.22 2014-06-10 22:34:00 | 4095.58 | 4097.00 | 4094.49 | 4095.72 | 18.16 | 74399.41 | 4095.98 2014-06-10 22:35:00 | . | . | . | . | . | . | . 2014-06-10 22:36:00 | 4096.47 | 4096.49 | 4096.35 | 4096.49 | 1.59 | 6509.29 | 4096.47 2014-06-10 22:37:00 | . | . | . | . | . | . | . 2014-06-10 22:38:00 | 4096.59 | 4096.59 | 4096.59 | 4096.59 | 0.02 | 90.12 | 4096.59 2014-06-10 22:39:00 | . | . | . | . | . | . | . 2014-06-10 22:40:00 | 4096.53 | 4096.99 | 4096.49 | 4096.49 | 2.60 | 10631.04 | 4096.74 2014-06-10 22:41:00 | 4096.37 | 4096.39 | 4094.55 | 4095.95 | 2.32 | 9514.97 | 4095.98 2014-06-10 22:42:00 | 4095.63 | 4097.90 | 4094.46 | 4096.18 | 3.87 | 15843.72 | 4096.10 2014-06-10 22:43:00 | 4094.94 | 4095.41 | 4094.92 | 4095.36 | 1.69 | 6904.21 | 4095.02 2014-06-10 22:44:00 | 4095.65 | 4096.81 | 4095.41 | 4095.41 | 11.37 | 46578.60 | 4095.90 2014-06-10 22:45:00 | 4096.46 | 4096.46 | 4095.39 | 4095.41 | 0.90 | 3698.36 | 4095.63 2014-06-10 22:46:00 | 4095.59 | 4096.29 | 4095.59 | 4096.29 | 3.68 | 15052.91 | 4096.03 2014-06-10 22:47:00 | 4096.01 | 4097.78 | 4095.89 | 4097.78 | 1.66 | 6797.52 | 4097.36 2014-06-10 22:48:00 | 4096.19 | 4097.75 | 4094.54 | 4094.59 | 12.97 | 53113.35 | 4096.67 2014-06-10 22:49:00 | 4095.38 | 4095.65 | 4094.46 | 4095.28 | 2.34 | 9566.01 | 4095.04 2014-06-10 22:50:00 | 4094.46 | 4095.22 | 4094.29 | 4094.60 | 8.70 | 35642.56 | 4094.96 2014-06-10 22:51:00 | 4094.24 | 4094.85 | 4094.02 | 4094.85 | 9.69 | 39674.29 | 4094.35 2014-06-10 22:52:00 | 4094.45 | 4094.61 | 4094.03 | 4094.03 | 5.11 | 20922.21 | 4094.37 2014-06-10 22:53:00 | 4094.19 | 4094.67 | 4094.00 | 4094.05 | 12.97 | 53092.26 | 4094.41 2014-06-10 22:54:00 | 4094.38 | 4094.87 | 4094.38 | 4094.87 | 6.27 | 25667.75 | 4094.39 2014-06-10 22:55:00 | 4094.28 | 4095.36 | 4094.28 | 4094.98 | 1.08 | 4426.75 | 4095.05 2014-06-10 22:56:00 | 4094.78 | 4094.78 | 4093.00 | 4093.00 | 13.66 | 55902.82 | 4093.95 2014-06-10 22:57:00 | 4093.94 | 4094.29 | 4091.33 | 4091.51 | 10.40 | 42556.37 | 4092.35 2014-06-10 22:58:00 | 4093.30 | 4093.30 | 4091.51 | 4092.02 | 2.56 | 10464.16 | 4092.36 2014-06-10 22:59:00 | 4092.02 | 4092.02 | 4090.62 | 4090.62 | 14.11 | 57742.69 | 4091.45 2014-06-10 23:00:00 | 4090.03 | 4090.62 | 4090.00 | 4090.62 | 35.77 | 146303.20 | 4090.22 2014-06-10 23:01:00 | 4091.55 | 4091.55 | 4090.40 | 4091.05 | 13.47 | 55089.68 | 4090.72 2014-06-10 23:02:00 | 4091.55 | 4093.72 | 4090.25 | 4093.46 | 6.78 | 27746.92 | 4090.66 2014-06-10 23:03:00 | 4093.39 | 4094.27 | 4090.97 | 4092.69 | 13.37 | 54704.20 | 4092.18 2014-06-10 23:04:00 | 4092.66 | 4092.66 | 4091.03 | 4091.77 | 5.22 | 21354.16 | 4091.62 2014-06-10 23:05:00 | 4091.77 | 4091.77 | 4090.73 | 4091.17 | 0.76 | 3109.32 | 4091.21 2014-06-10 23:06:00 | 4090.93 | 4093.30 | 4090.84 | 4092.39 | 8.70 | 35591.97 | 4091.97 2014-06-10 23:07:00 | 4092.87 | 4093.30 | 4092.57 | 4093.30 | 16.23 | 66404.90 | 4092.75 2014-06-10 23:08:00 | 4092.60 | 4093.72 | 4092.60 | 4093.01 | 3.43 | 14018.36 | 4092.95 2014-06-10 23:09:00 | 4093.01 | 4093.01 | 4091.07 | 4091.50 | 21.37 | 87418.63 | 4091.48 2014-06-10 23:10:00 | 4091.54 | 4092.71 | 4091.54 | 4092.65 | 0.88 | 3609.64 | 4092.57 2014-06-10 23:11:00 | . | . | . | . | . | . | . 2014-06-10 23:12:00 | 4091.67 | 4092.53 | 4091.06 | 4091.68 | 6.43 | 26304.45 | 4091.53 2014-06-10 23:13:00 | 4091.87 | 4092.47 | 4091.87 | 4092.47 | 0.23 | 957.61 | 4092.35 2014-06-10 23:14:00 | 4092.47 | 4092.49 | 4090.98 | 4091.38 | 19.25 | 78760.19 | 4091.65 2014-06-10 23:15:00 | 4091.41 | 4091.93 | 4091.41 | 4091.93 | 0.25 | 1002.49 | 4091.81 2014-06-10 23:16:00 | 4091.29 | 4091.29 | 4091.29 | 4091.29 | 0.01 | 40.91 | 4091.29 2014-06-10 23:17:00 | . | . | . | . | . | . | . 2014-06-10 23:18:00 | 4091.29 | 4091.29 | 4090.50 | 4090.50 | 10.20 | 41723.15 | 4090.51 2014-06-10 23:19:00 | 4091.55 | 4091.55 | 4091.40 | 4091.50 | 27.64 | 113081.00 | 4091.50 2014-06-10 23:20:00 | 4091.75 | 4091.78 | 4091.20 | 4091.22 | 2.93 | 11979.71 | 4091.43 2014-06-10 23:21:00 | 4091.78 | 4092.00 | 4091.75 | 4092.00 | 15.55 | 63635.80 | 4091.81 2014-06-10 23:22:00 | 4092.00 | 4093.65 | 4091.82 | 4093.54 | 4.44 | 18178.68 | 4092.45 2014-06-10 23:23:00 | 4092.86 | 4093.34 | 4092.16 | 4093.34 | 13.70 | 56055.84 | 4092.86 2014-06-10 23:24:00 | 4092.96 | 4092.96 | 4092.09 | 4092.78 | 23.70 | 96998.95 | 4092.78 2014-06-10 23:25:00 | 4093.33 | 4093.33 | 4093.01 | 4093.25 | 11.69 | 47853.98 | 4093.23 2014-06-10 23:26:00 | 4092.15 | 4093.11 | 4092.05 | 4092.82 | 6.60 | 26989.40 | 4092.40 2014-06-10 23:27:00 | 4091.93 | 4092.95 | 4091.93 | 4092.95 | 2.20 | 9020.07 | 4092.59 2014-06-10 23:28:00 | . | . | . | . | . | . | . 2014-06-10 23:29:00 | 4092.31 | 4092.31 | 4091.75 | 4091.75 | 1.38 | 5663.63 | 4092.22 2014-06-10 23:30:00 | 4091.75 | 4092.31 | 4091.68 | 4092.31 | 2.99 | 12239.92 | 4092.25 2014-06-10 23:31:00 | 4092.31 | 4092.31 | 4091.36 | 4092.31 | 1.14 | 4668.67 | 4091.74 2014-06-10 23:32:00 | 4091.36 | 4091.36 | 4091.32 | 4091.32 | 2.23 | 9135.97 | 4091.35 2014-06-10 23:33:00 | 4091.32 | 4091.37 | 4091.30 | 4091.30 | 4.81 | 19679.22 | 4091.31 2014-06-10 23:34:00 | 4091.33 | 4092.74 | 4091.33 | 4092.00 | 7.28 | 29781.82 | 4092.03 2014-06-10 23:35:00 | 4092.05 | 4092.05 | 4091.69 | 4092.00 | 2.13 | 8719.58 | 4091.78 2014-06-10 23:36:00 | 4092.07 | 4092.44 | 4091.32 | 4092.00 | 0.86 | 3498.66 | 4092.00 2014-06-10 23:37:00 | 4092.31 | 4092.44 | 4091.30 | 4091.30 | 3.80 | 15531.02 | 4091.42 2014-06-10 23:38:00 | 4091.32 | 4093.00 | 4091.30 | 4092.95 | 11.20 | 45818.37 | 4091.66 2014-06-10 23:39:00 | 4092.95 | 4093.61 | 4092.95 | 4093.51 | 4.35 | 17819.08 | 4093.52 2014-06-10 23:40:00 | 4093.61 | 4093.65 | 4092.10 | 4092.90 | 4.79 | 19618.15 | 4093.08 2014-06-10 23:41:00 | 4092.91 | 4092.91 | 4092.91 | 4092.91 | 1.10 | 4502.20 | 4092.91 2014-06-10 23:42:00 | 4092.16 | 4092.16 | 4092.16 | 4092.16 | 0.28 | 1149.90 | 4092.16 2014-06-10 23:43:00 | 4092.03 | 4092.03 | 4092.01 | 4092.01 | 1.00 | 4092.02 | 4092.02 2014-06-10 23:44:00 | 4092.03 | 4092.03 | 4092.00 | 4092.00 | 1.90 | 7774.81 | 4092.01 2014-06-10 23:45:00 | 4092.00 | 4092.47 | 4092.00 | 4092.47 | 1.92 | 7845.09 | 4092.38 2014-06-10 23:46:00 | 4092.00 | 4092.02 | 4091.96 | 4091.96 | 1.51 | 6195.30 | 4092.01 2014-06-10 23:47:00 | 4091.98 | 4091.98 | 4091.49 | 4091.98 | 0.74 | 3040.29 | 4091.91 2014-06-10 23:48:00 | 4091.72 | 4091.72 | 4091.21 | 4091.21 | 4.28 | 17523.61 | 4091.43 2014-06-10 23:49:00 | 4091.19 | 4091.27 | 4090.30 | 4090.30 | 4.01 | 16421.78 | 4091.13 2014-06-10 23:50:00 | 4091.47 | 4092.00 | 4090.10 | 4090.96 | 18.77 | 76785.62 | 4090.87 2014-06-10 23:51:00 | 4091.96 | 4091.96 | 4090.10 | 4091.20 | 2.89 | 11822.07 | 4090.68 2014-06-10 23:52:00 | 4091.75 | 4091.75 | 4090.70 | 4090.70 | 6.13 | 25061.40 | 4090.99 2014-06-10 23:53:00 | 4090.68 | 4091.91 | 4090.12 | 4091.77 | 6.94 | 28399.08 | 4090.91 2014-06-10 23:54:00 | 4091.00 | 4091.50 | 4091.00 | 4091.38 | 0.56 | 2299.25 | 4091.19 2014-06-10 23:55:00 | 4090.80 | 4091.37 | 4090.78 | 4091.04 | 2.01 | 8218.64 | 4090.91 2014-06-10 23:56:00 | 4091.02 | 4091.40 | 4091.00 | 4091.40 | 24.09 | 98539.20 | 4091.14 2014-06-10 23:57:00 | 4091.40 | 4091.42 | 4090.70 | 4090.70 | 15.61 | 63849.07 | 4091.05 2014-06-10 23:58:00 | 4090.70 | 4090.70 | 4090.50 | 4090.50 | 0.48 | 1963.51 | 4090.64 2014-06-10 23:59:00 | 4090.70 | 4091.00 | 4090.70 | 4091.00 | 6.06 | 24787.27 | 4090.98 2014-06-11 00:00:00 | 4091.00 | 4092.00 | 4090.72 | 4092.00 | 3.35 | 13705.58 | 4091.22 2014-06-11 00:01:00 | 4092.00 | 4093.53 | 4092.00 | 4092.32 | 31.00 | 126862.03 | 4092.59 2014-06-11 00:02:00 | 4092.40 | 4093.50 | 4091.01 | 4093.50 | 5.89 | 24100.50 | 4092.46 2014-06-11 00:03:00 | 4092.33 | 4093.72 | 4092.01 | 4092.09 | 53.99 | 220963.22 | 4092.67 2014-06-11 00:04:00 | 4093.41 | 4093.46 | 4092.94 | 4093.44 | 3.87 | 15825.20 | 4093.43 2014-06-11 00:05:00 | 4092.17 | 4093.30 | 4092.00 | 4092.59 | 49.44 | 202347.97 | 4092.63 2014-06-11 00:06:00 | 4092.17 | 4092.75 | 4090.70 | 4090.98 | 26.85 | 109873.30 | 4091.51 2014-06-11 00:07:00 | 4090.98 | 4091.48 | 4090.98 | 4091.48 | 13.31 | 54443.04 | 4091.31 2014-06-11 00:08:00 | 4091.69 | 4093.00 | 4091.69 | 4092.46 | 18.32 | 74944.39 | 4091.97 2014-06-11 00:09:00 | 4092.46 | 4093.08 | 4092.44 | 4092.92 | 1.24 | 5070.68 | 4092.56 2014-06-11 00:10:00 | 4092.89 | 4092.89 | 4091.48 | 4091.80 | 10.79 | 44135.61 | 4091.93 2014-06-11 00:11:00 | 4091.80 | 4092.37 | 4091.12 | 4091.52 | 18.93 | 77447.95 | 4091.71 2014-06-11 00:12:00 | 4092.42 | 4092.50 | 4092.42 | 4092.50 | 1.40 | 5721.26 | 4092.46 2014-06-11 00:13:00 | 4092.50 | 4092.50 | 4092.49 | 4092.49 | 0.31 | 1260.49 | 4092.49 2014-06-11 00:14:00 | 4092.20 | 4093.29 | 4092.20 | 4093.29 | 2.43 | 9940.15 | 4092.28 2014-06-11 00:15:00 | 4093.05 | 4093.18 | 4092.00 | 4092.02 | 57.72 | 236214.39 | 4092.70 2014-06-11 00:16:00 | 4092.02 | 4092.02 | 4092.00 | 4092.00 | 0.62 | 2545.23 | 4092.02 2014-06-11 00:17:00 | 4092.60 | 4092.65 | 4092.60 | 4092.65 | 2.85 | 11668.08 | 4092.63 2014-06-11 00:18:00 | 4092.27 | 4092.27 | 4090.82 | 4092.00 | 5.28 | 21605.69 | 4091.99 2014-06-11 00:19:00 | 4092.79 | 4092.79 | 4091.82 | 4091.82 | 1.03 | 4198.76 | 4092.36 2014-06-11 00:20:00 | 4090.82 | 4093.26 | 4090.80 | 4091.46 | 2.53 | 10368.16 | 4091.62 2014-06-11 00:21:00 | 4091.59 | 4093.00 | 4091.59 | 4092.63 | 5.48 | 22431.73 | 4092.64 2014-06-11 00:22:00 | 4091.84 | 4093.00 | 4091.84 | 4093.00 | 7.04 | 28821.22 | 4092.76 2014-06-11 00:23:00 | 4092.02 | 4092.99 | 4092.02 | 4092.99 | 0.44 | 1796.69 | 4092.69 2014-06-11 00:24:00 | 4092.01 | 4092.99 | 4092.01 | 4092.99 | 0.25 | 1015.03 | 4092.86 2014-06-11 00:25:00 | 4092.96 | 4092.96 | 4092.96 | 4092.96 | 0.26 | 1060.08 | 4092.96 2014-06-11 00:26:00 | 4092.95 | 4092.96 | 4092.95 | 4092.96 | 1.67 | 6814.77 | 4092.95 2014-06-11 00:27:00 | 4092.96 | 4092.96 | 4091.02 | 4091.02 | 11.03 | 45147.00 | 4091.63 2014-06-11 00:28:00 | 4091.02 | 4092.35 | 4091.01 | 4091.40 | 26.56 | 108683.40 | 4091.53 2014-06-11 00:29:00 | 4091.40 | 4091.61 | 4091.00 | 4091.00 | 36.91 | 151010.73 | 4091.32 2014-06-11 00:30:00 | 4091.00 | 4091.02 | 4091.00 | 4091.02 | 6.20 | 25368.32 | 4091.00 2014-06-11 00:31:00 | 4091.02 | 4092.50 | 4091.00 | 4091.58 | 14.73 | 60245.67 | 4091.39 2014-06-11 00:32:00 | 4092.50 | 4092.78 | 4091.65 | 4092.65 | 0.69 | 2840.28 | 4092.62 2014-06-11 00:33:00 | 4091.98 | 4092.75 | 4091.79 | 4091.98 | 13.75 | 56248.51 | 4092.29 2014-06-11 00:34:00 | 4091.70 | 4091.97 | 4091.68 | 4091.97 | 1.90 | 7770.36 | 4091.82 2014-06-11 00:35:00 | 4091.98 | 4092.00 | 4091.60 | 4092.00 | 9.43 | 38601.92 | 4091.79 2014-06-11 00:36:00 | 4091.70 | 4092.02 | 4091.03 | 4091.03 | 14.13 | 57833.37 | 4091.79 2014-06-11 00:37:00 | 4091.98 | 4092.02 | 4091.98 | 4092.02 | 4.26 | 17411.44 | 4092.00 2014-06-11 00:38:00 | 4092.04 | 4092.81 | 4091.88 | 4091.88 | 9.86 | 40364.34 | 4092.09 2014-06-11 00:39:00 | 4092.67 | 4093.89 | 4092.29 | 4093.24 | 43.42 | 177701.03 | 4093.08 2014-06-11 00:40:00 | 4093.17 | 4094.87 | 4092.76 | 4094.87 | 19.70 | 80648.69 | 4094.05 2014-06-11 00:41:00 | 4093.81 | 4095.12 | 4093.81 | 4094.94 | 18.79 | 76953.80 | 4094.81 2014-06-11 00:42:00 | 4094.97 | 4096.19 | 4094.67 | 4096.19 | 13.68 | 56039.17 | 4095.23 2014-06-11 00:43:00 | 4096.20 | 4098.73 | 4095.26 | 4098.02 | 21.67 | 88791.82 | 4097.08 2014-06-11 00:44:00 | 4098.70 | 4098.99 | 4096.89 | 4097.47 | 28.10 | 115158.65 | 4097.73 2014-06-11 00:45:00 | 4098.94 | 4098.95 | 4097.51 | 4097.89 | 54.23 | 222254.29 | 4098.44 2014-06-11 00:46:00 | 4097.87 | 4097.87 | 4096.36 | 4096.94 | 13.83 | 56674.00 | 4097.01 2014-06-11 00:47:00 | 4096.36 | 4096.36 | 4095.46 | 4096.29 | 7.91 | 32383.57 | 4095.56 2014-06-11 00:48:00 | 4096.29 | 4096.29 | 4094.82 | 4094.83 | 5.49 | 22480.19 | 4095.50 2014-06-11 00:49:00 | . | . | . | . | . | . | . 2014-06-11 00:50:00 | 4095.02 | 4096.23 | 4094.83 | 4095.04 | 35.26 | 144378.64 | 4095.03 2014-06-11 00:51:00 | 4095.04 | 4097.00 | 4095.04 | 4097.00 | 13.15 | 53855.72 | 4096.43 2014-06-11 00:52:00 | 4097.00 | 4098.99 | 4096.30 | 4098.89 | 3.31 | 13563.15 | 4097.63 2014-06-11 00:53:00 | 4098.89 | 4099.00 | 4097.04 | 4098.97 | 22.34 | 91557.24 | 4098.90 2014-06-11 00:54:00 | 4098.25 | 4098.50 | 4097.95 | 4097.98 | 6.13 | 25108.79 | 4098.06 2014-06-11 00:55:00 | 4097.73 | 4098.99 | 4097.01 | 4098.99 | 16.57 | 67893.21 | 4098.59 2014-06-11 00:56:00 | 4098.04 | 4098.49 | 4096.81 | 4096.81 | 30.64 | 125529.54 | 4097.59 2014-06-11 00:57:00 | 4096.78 | 4096.78 | 4095.02 | 4096.30 | 6.89 | 28209.79 | 4096.09 2014-06-11 00:58:00 | 4096.50 | 4097.64 | 4096.50 | 4097.64 | 0.84 | 3449.40 | 4096.68 2014-06-11 00:59:00 | 4096.78 | 4097.13 | 4096.48 | 4096.48 | 0.79 | 3219.91 | 4096.58 2014-06-11 01:00:00 | 4096.48 | 4096.56 | 4095.98 | 4095.98 | 12.99 | 53191.19 | 4096.36 2014-06-11 01:01:00 | 4095.40 | 4095.96 | 4095.32 | 4095.90 | 2.41 | 9861.94 | 4095.49 2014-06-11 01:02:00 | 4095.42 | 4095.90 | 4095.40 | 4095.82 | 3.58 | 14666.83 | 4095.73 2014-06-11 01:03:00 | 4095.82 | 4096.26 | 4095.44 | 4095.44 | 6.01 | 24620.86 | 4095.97 2014-06-11 01:04:00 | 4096.26 | 4097.64 | 4096.26 | 4096.50 | 1.52 | 6210.58 | 4096.69 2014-06-11 01:05:00 | . | . | . | . | . | . | . 2014-06-11 01:06:00 | 4096.54 | 4096.94 | 4096.54 | 4096.94 | 2.49 | 10192.25 | 4096.56 2014-06-11 01:07:00 | . | . | . | . | . | . | . 2014-06-11 01:08:00 | 4096.94 | 4097.00 | 4096.50 | 4096.50 | 8.01 | 32822.97 | 4096.73 2014-06-11 01:09:00 | 4096.20 | 4096.97 | 4095.61 | 4096.54 | 16.96 | 69482.85 | 4096.62 2014-06-11 01:10:00 | 4096.45 | 4097.00 | 4096.45 | 4096.71 | 10.34 | 42369.11 | 4096.80 2014-06-11 01:11:00 | 4096.71 | 4098.00 | 4096.60 | 4098.00 | 29.36 | 120290.28 | 4097.78 2014-06-11 01:12:00 | 4098.00 | 4101.50 | 4097.02 | 4100.37 | 90.79 | 372202.19 | 4099.50 2014-06-11 01:13:00 | 4100.36 | 4101.50 | 4098.92 | 4100.50 | 33.34 | 136683.25 | 4099.92 2014-06-11 01:14:00 | 4100.95 | 4102.35 | 4100.95 | 4101.99 | 13.86 | 56858.11 | 4101.72 2014-06-11 01:15:00 | 4101.99 | 4106.00 | 4101.05 | 4105.00 | 82.18 | 337279.60 | 4104.21 2014-06-11 01:16:00 | 4105.97 | 4109.99 | 4105.00 | 4108.90 | 82.79 | 340054.67 | 4107.39 2014-06-11 01:17:00 | 4108.05 | 4110.00 | 4106.19 | 4109.99 | 89.78 | 368970.31 | 4109.58 2014-06-11 01:18:00 | 4109.84 | 4110.98 | 4109.00 | 4110.00 | 38.85 | 159681.22 | 4109.99 2014-06-11 01:19:00 | 4110.04 | 4110.04 | 4104.54 | 4106.29 | 55.11 | 226383.62 | 4107.85 2014-06-11 01:20:00 | 4106.29 | 4106.31 | 4103.14 | 4106.31 | 39.02 | 160169.00 | 4105.11 2014-06-11 01:21:00 | 4106.31 | 4107.83 | 4106.30 | 4107.63 | 8.45 | 34704.47 | 4106.55 2014-06-11 01:22:00 | 4107.82 | 4109.17 | 4106.49 | 4108.95 | 34.67 | 142426.58 | 4108.66 2014-06-11 01:23:00 | 4108.98 | 4109.20 | 4106.59 | 4108.00 | 35.31 | 145078.87 | 4108.37 2014-06-11 01:24:00 | 4109.50 | 4109.50 | 4105.00 | 4105.58 | 51.82 | 212776.85 | 4106.39 2014-06-11 01:25:00 | 4105.02 | 4107.00 | 4105.00 | 4105.54 | 30.76 | 126295.93 | 4106.12 2014-06-11 01:26:00 | 4105.49 | 4106.00 | 4104.22 | 4106.00 | 17.11 | 70245.46 | 4105.52 2014-06-11 01:27:00 | 4106.00 | 4106.00 | 4105.00 | 4105.98 | 18.84 | 77329.64 | 4105.64 2014-06-11 01:28:00 | 4105.98 | 4106.99 | 4105.70 | 4105.84 | 32.26 | 132446.99 | 4106.25 2014-06-11 01:29:00 | 4105.86 | 4107.00 | 4105.86 | 4106.50 | 36.24 | 148817.22 | 4106.32 2014-06-11 01:30:00 | 4106.50 | 4107.00 | 4105.00 | 4105.00 | 18.55 | 76183.46 | 4106.04 2014-06-11 01:31:00 | 4105.00 | 4105.00 | 4101.83 | 4102.47 | 40.35 | 165534.43 | 4102.87 2014-06-11 01:32:00 | 4103.60 | 4103.60 | 4102.00 | 4102.50 | 26.22 | 107558.25 | 4102.61 2014-06-11 01:33:00 | 4102.48 | 4104.34 | 4102.20 | 4102.64 | 18.34 | 75248.28 | 4103.18 2014-06-11 01:34:00 | 4102.69 | 4105.04 | 4102.67 | 4104.22 | 20.45 | 83944.28 | 4104.65 2014-06-11 01:35:00 | 4104.73 | 4105.04 | 4103.31 | 4103.88 | 77.86 | 319554.25 | 4104.27 2014-06-11 01:36:00 | 4104.86 | 4104.86 | 4103.10 | 4103.52 | 21.42 | 87921.69 | 4104.27 2014-06-11 01:37:00 | 4103.50 | 4103.54 | 4102.99 | 4102.99 | 12.23 | 50176.01 | 4103.37 2014-06-11 01:38:00 | 4103.01 | 4103.50 | 4102.10 | 4102.48 | 28.92 | 118648.88 | 4102.52 2014-06-11 01:39:00 | 4102.22 | 4102.22 | 4101.98 | 4101.98 | 2.17 | 8917.96 | 4102.10 2014-06-11 01:40:00 | . | . | . | . | . | . | . 2014-06-11 01:41:00 | 4101.98 | 4105.08 | 4101.00 | 4105.07 | 38.92 | 159660.61 | 4102.38 2014-06-11 01:42:00 | 4105.07 | 4106.86 | 4104.00 | 4105.14 | 25.33 | 103988.88 | 4105.04 2014-06-11 01:43:00 | 4105.15 | 4105.27 | 4104.00 | 4104.74 | 18.30 | 75128.10 | 4104.91 2014-06-11 01:44:00 | 4104.72 | 4104.72 | 4104.00 | 4104.00 | 13.82 | 56727.27 | 4104.13 2014-06-11 01:45:00 | 4104.00 | 4104.02 | 4104.00 | 4104.00 | 15.91 | 65286.49 | 4104.00 2014-06-11 01:46:00 | 4104.00 | 4104.88 | 4103.50 | 4104.50 | 22.29 | 91484.15 | 4104.45 2014-06-11 01:47:00 | 4104.50 | 4105.00 | 4104.04 | 4104.06 | 10.53 | 43218.02 | 4104.66 2014-06-11 01:48:00 | 4104.04 | 4104.98 | 4104.00 | 4104.04 | 28.65 | 117581.93 | 4104.08 2014-06-11 01:49:00 | 4104.06 | 4104.06 | 4103.09 | 4103.99 | 35.03 | 143751.49 | 4103.79 2014-06-11 01:50:00 | 4103.99 | 4104.02 | 4103.99 | 4104.00 | 11.11 | 45583.18 | 4104.00 2014-06-11 01:51:00 | 4104.00 | 4104.04 | 4103.61 | 4104.02 | 3.54 | 14535.84 | 4103.85 2014-06-11 01:52:00 | 4103.63 | 4103.63 | 4103.57 | 4103.59 | 4.10 | 16824.77 | 4103.60 2014-06-11 01:53:00 | 4103.59 | 4103.70 | 4103.59 | 4103.70 | 2.88 | 11810.21 | 4103.62 2014-06-11 01:54:00 | 4104.00 | 4104.00 | 4103.62 | 4103.84 | 3.39 | 13911.94 | 4103.82 2014-06-11 01:55:00 | 4103.96 | 4104.04 | 4103.03 | 4104.00 | 17.82 | 73144.01 | 4103.91 2014-06-11 01:56:00 | 4103.14 | 4103.52 | 4103.14 | 4103.26 | 6.09 | 24976.99 | 4103.33 2014-06-11 01:57:00 | 4103.26 | 4103.34 | 4103.24 | 4103.26 | 9.12 | 37405.42 | 4103.27 2014-06-11 01:58:00 | 4103.24 | 4103.50 | 4103.24 | 4103.34 | 11.09 | 45522.01 | 4103.30 2014-06-11 01:59:00 | 4104.00 | 4105.02 | 4104.00 | 4105.02 | 26.30 | 107924.64 | 4104.22 2014-06-11 02:00:00 | 4105.50 | 4108.78 | 4105.02 | 4106.63 | 61.67 | 253265.46 | 4106.52 2014-06-11 02:01:00 | 4105.14 | 4110.00 | 4104.00 | 4109.42 | 51.39 | 211119.77 | 4108.59 2014-06-11 02:02:00 | 4109.97 | 4114.78 | 4109.97 | 4114.11 | 45.35 | 186470.77 | 4111.54 2014-06-11 02:03:00 | 4114.14 | 4119.76 | 4113.00 | 4119.07 | 146.08 | 601383.86 | 4116.78 2014-06-11 02:04:00 | 4119.07 | 4121.07 | 4119.01 | 4119.88 | 188.09 | 774965.60 | 4120.10 2014-06-11 02:05:00 | 4119.88 | 4125.02 | 4112.50 | 4117.92 | 232.01 | 955858.50 | 4119.92 2014-06-11 02:06:00 | 4116.29 | 4118.00 | 4115.00 | 4117.04 | 80.36 | 330838.67 | 4116.80 2014-06-11 02:07:00 | 4117.04 | 4119.00 | 4115.02 | 4118.99 | 50.43 | 207663.43 | 4117.53 2014-06-11 02:08:00 | 4119.78 | 4120.90 | 4118.99 | 4120.11 | 94.92 | 391059.46 | 4120.06 2014-06-11 02:09:00 | 4120.53 | 4121.00 | 4117.00 | 4117.96 | 96.86 | 399042.33 | 4119.91 2014-06-11 02:10:00 | 4117.92 | 4117.92 | 4113.98 | 4114.97 | 69.41 | 285665.87 | 4115.63 2014-06-11 02:11:00 | 4114.97 | 4115.99 | 4113.98 | 4115.89 | 26.79 | 110240.91 | 4115.62 2014-06-11 02:12:00 | 4115.46 | 4116.12 | 4115.08 | 4116.12 | 18.50 | 76151.93 | 4115.88 2014-06-11 02:13:00 | 4116.92 | 4121.00 | 4116.16 | 4120.20 | 63.30 | 260752.86 | 4119.32 2014-06-11 02:14:00 | 4120.20 | 4120.89 | 4116.20 | 4117.62 | 45.24 | 186323.93 | 4118.57 2014-06-11 02:15:00 | 4117.56 | 4119.98 | 4116.54 | 4117.10 | 95.01 | 391247.68 | 4117.79 2014-06-11 02:16:00 | 4119.25 | 4119.52 | 4118.12 | 4118.14 | 3.93 | 16177.42 | 4118.49 2014-06-11 02:17:00 | 4118.14 | 4119.32 | 4117.97 | 4118.28 | 33.66 | 138647.88 | 4118.58 2014-06-11 02:18:00 | 4118.00 | 4118.00 | 4117.00 | 4117.04 | 37.71 | 155274.79 | 4117.17 2014-06-11 02:19:00 | 4117.14 | 4117.49 | 4117.14 | 4117.49 | 3.41 | 14019.32 | 4117.28 2014-06-11 02:20:00 | 4117.94 | 4118.00 | 4117.00 | 4117.30 | 35.39 | 145699.57 | 4117.55 2014-06-11 02:21:00 | 4117.32 | 4117.32 | 4116.00 | 4116.92 | 18.47 | 76049.85 | 4116.81 2014-06-11 02:22:00 | 4116.92 | 4116.92 | 4115.00 | 4115.04 | 76.42 | 314525.70 | 4115.59 2014-06-11 02:23:00 | 4115.08 | 4116.90 | 4115.06 | 4116.90 | 32.13 | 132262.67 | 4115.97 2014-06-11 02:24:00 | 4117.01 | 4117.90 | 4115.93 | 4117.13 | 34.03 | 140082.67 | 4116.93 2014-06-11 02:25:00 | 4117.13 | 4119.14 | 4116.31 | 4119.12 | 86.36 | 355582.36 | 4117.40 2014-06-11 02:26:00 | 4119.28 | 4120.16 | 4119.28 | 4120.16 | 44.91 | 185035.47 | 4119.86 2014-06-11 02:27:00 | 4120.70 | 4126.88 | 4120.08 | 4125.56 | 127.04 | 523877.00 | 4123.59 2014-06-11 02:28:00 | 4126.99 | 4128.00 | 4124.54 | 4125.00 | 92.49 | 381581.22 | 4125.83 2014-06-11 02:29:00 | 4124.56 | 4124.56 | 4121.00 | 4123.90 | 74.81 | 308453.65 | 4123.11 2014-06-11 02:30:00 | 4123.80 | 4127.00 | 4122.11 | 4125.96 | 73.36 | 302631.03 | 4125.23 2014-06-11 02:31:00 | 4126.04 | 4126.90 | 4125.02 | 4125.30 | 39.32 | 162224.62 | 4125.96 2014-06-11 02:32:00 | 4125.30 | 4126.86 | 4122.20 | 4126.86 | 91.71 | 378235.83 | 4124.30 2014-06-11 02:33:00 | 4124.64 | 4126.40 | 4123.24 | 4124.94 | 13.08 | 53955.31 | 4125.34 2014-06-11 02:34:00 | 4123.42 | 4124.78 | 4122.92 | 4123.50 | 43.33 | 178656.36 | 4123.54 2014-06-11 02:35:00 | 4123.06 | 4125.04 | 4123.06 | 4124.80 | 18.03 | 74381.08 | 4124.49 2014-06-11 02:36:00 | 4125.02 | 4128.02 | 4124.86 | 4127.12 | 47.18 | 194698.67 | 4126.81 2014-06-11 02:37:00 | 4127.95 | 4127.97 | 4123.25 | 4125.95 | 69.74 | 287739.66 | 4125.77 2014-06-11 02:38:00 | 4125.95 | 4129.99 | 4125.95 | 4128.42 | 105.52 | 435585.99 | 4127.84 2014-06-11 02:39:00 | 4129.95 | 4135.00 | 4128.55 | 4134.68 | 258.75 | 1068923.68 | 4131.19 2014-06-11 02:40:00 | 4134.68 | 4140.00 | 4126.63 | 4138.00 | 279.01 | 1154200.99 | 4136.73 2014-06-11 02:41:00 | 4137.03 | 4144.00 | 4130.05 | 4140.18 | 327.92 | 1357444.88 | 4139.54 2014-06-11 02:42:00 | 4141.97 | 4145.03 | 4138.02 | 4139.53 | 303.64 | 1257739.19 | 4142.22 2014-06-11 02:43:00 | 4139.51 | 4139.51 | 4131.65 | 4132.22 | 125.70 | 519640.25 | 4134.07 2014-06-11 02:44:00 | 4132.24 | 4133.01 | 4125.94 | 4130.11 | 173.64 | 716867.33 | 4128.56 2014-06-11 02:45:00 | 4131.97 | 4134.00 | 4130.13 | 4132.12 | 139.82 | 577752.63 | 4132.21 2014-06-11 02:46:00 | 4132.10 | 4133.90 | 4129.29 | 4129.29 | 76.16 | 314690.79 | 4132.02 2014-06-11 02:47:00 | 4129.29 | 4129.80 | 4126.98 | 4129.61 | 71.01 | 293131.33 | 4128.32 2014-06-11 02:48:00 | 4129.80 | 4130.92 | 4127.58 | 4127.58 | 91.19 | 376579.50 | 4129.48 2014-06-11 02:49:00 | 4127.84 | 4128.61 | 4126.00 | 4126.32 | 60.08 | 247946.63 | 4127.08 2014-06-11 02:50:00 | 4126.32 | 4126.37 | 4124.02 | 4125.77 | 143.92 | 593722.01 | 4125.25 2014-06-11 02:51:00 | 4125.06 | 4128.00 | 4124.98 | 4127.18 | 124.98 | 515655.58 | 4125.87 2014-06-11 02:52:00 | 4128.12 | 4131.00 | 4127.39 | 4129.25 | 87.80 | 362593.58 | 4129.96 2014-06-11 02:53:00 | 4128.03 | 4130.30 | 4128.03 | 4130.30 | 115.57 | 477239.09 | 4129.40 2014-06-11 02:54:00 | 4130.02 | 4130.02 | 4128.26 | 4129.45 | 59.36 | 245114.60 | 4129.36 2014-06-11 02:55:00 | 4129.42 | 4129.42 | 4126.04 | 4126.04 | 39.34 | 162365.51 | 4127.34 2014-06-11 02:56:00 | 4126.03 | 4126.48 | 4118.23 | 4120.10 | 252.15 | 1039406.31 | 4122.17 2014-06-11 02:57:00 | 4121.14 | 4122.57 | 4115.00 | 4115.95 | 174.22 | 717170.78 | 4116.42 2014-06-11 02:58:00 | 4115.95 | 4119.00 | 4115.06 | 4117.77 | 102.50 | 421987.04 | 4116.79 2014-06-11 02:59:00 | 4117.03 | 4117.13 | 4115.10 | 4117.01 | 83.77 | 344821.28 | 4116.53 2014-06-11 03:00:00 | 4117.04 | 4119.00 | 4116.99 | 4117.95 | 75.26 | 309897.31 | 4117.85 2014-06-11 03:01:00 | 4117.95 | 4118.00 | 4111.94 | 4112.00 | 115.17 | 473882.24 | 4114.63 2014-06-11 03:02:00 | 4112.00 | 4120.00 | 4111.06 | 4120.00 | 192.91 | 793779.74 | 4114.85 2014-06-11 03:03:00 | 4120.00 | 4121.00 | 4117.87 | 4119.00 | 121.70 | 501322.91 | 4119.37 2014-06-11 03:04:00 | 4119.00 | 4124.00 | 4118.98 | 4123.02 | 118.27 | 487363.50 | 4120.91 2014-06-11 03:05:00 | 4123.09 | 4124.00 | 4115.00 | 4116.46 | 192.97 | 794879.08 | 4119.27 2014-06-11 03:06:00 | 4116.48 | 4117.32 | 4110.02 | 4117.03 | 138.47 | 569523.59 | 4112.89 2014-06-11 03:07:00 | 4117.00 | 4119.98 | 4117.00 | 4118.96 | 40.75 | 167828.21 | 4118.79 2014-06-11 03:08:00 | 4118.96 | 4118.96 | 4110.00 | 4111.04 | 135.13 | 555770.06 | 4112.92 2014-06-11 03:09:00 | 4110.88 | 4112.00 | 4107.18 | 4108.02 | 172.26 | 707875.91 | 4109.47 2014-06-11 03:10:00 | 4108.02 | 4108.78 | 4105.77 | 4108.43 | 171.89 | 705958.93 | 4107.06 2014-06-11 03:11:00 | 4106.12 | 4110.00 | 4100.00 | 4102.00 | 287.22 | 1178566.67 | 4103.40 2014-06-11 03:12:00 | 4101.88 | 4102.23 | 4095.00 | 4099.98 | 279.45 | 1145515.58 | 4099.22 2014-06-11 03:13:00 | 4099.98 | 4099.98 | 4090.11 | 4090.11 | 370.35 | 1516980.14 | 4096.09 2014-06-11 03:14:00 | 4090.11 | 4100.63 | 4089.72 | 4100.63 | 276.83 | 1133209.49 | 4093.49 2014-06-11 03:15:00 | 4100.61 | 4103.18 | 4098.00 | 4101.00 | 174.20 | 714304.42 | 4100.53 2014-06-11 03:16:00 | 4100.06 | 4106.80 | 4100.00 | 4101.91 | 230.06 | 943597.78 | 4101.53 2014-06-11 03:17:00 | 4100.18 | 4104.07 | 4099.98 | 4103.98 | 191.24 | 784481.51 | 4102.14 2014-06-11 03:18:00 | 4103.98 | 4109.00 | 4102.17 | 4103.85 | 160.15 | 657434.59 | 4105.14 2014-06-11 03:19:00 | 4105.84 | 4108.02 | 4101.02 | 4102.00 | 196.10 | 804721.66 | 4103.71 2014-06-11 03:20:00 | 4102.00 | 4103.65 | 4099.95 | 4100.00 | 259.25 | 1063068.06 | 4100.57 2014-06-11 03:21:00 | 4098.43 | 4103.50 | 4096.62 | 4103.47 | 131.50 | 539134.09 | 4099.85 2014-06-11 03:22:00 | 4103.47 | 4106.98 | 4102.23 | 4105.96 | 113.17 | 464511.81 | 4104.69 2014-06-11 03:23:00 | 4105.94 | 4106.00 | 4102.93 | 4103.94 | 72.38 | 297068.16 | 4104.34 2014-06-11 03:24:00 | 4103.94 | 4103.96 | 4096.60 | 4099.96 | 137.51 | 563947.24 | 4101.08 2014-06-11 03:25:00 | 4099.96 | 4099.96 | 4095.08 | 4097.08 | 109.11 | 447093.81 | 4097.61 2014-06-11 03:26:00 | 4098.21 | 4102.02 | 4097.05 | 4098.03 | 73.63 | 301857.88 | 4099.44 2014-06-11 03:27:00 | 4099.85 | 4101.46 | 4099.77 | 4100.93 | 23.43 | 96048.01 | 4100.24 2014-06-11 03:28:00 | 4100.93 | 4100.96 | 4098.02 | 4099.72 | 66.92 | 274350.86 | 4099.68 2014-06-11 03:29:00 | 4099.70 | 4101.49 | 4090.00 | 4092.90 | 263.98 | 1080909.59 | 4094.74 2014-06-11 03:30:00 | 4092.90 | 4095.00 | 4090.00 | 4092.00 | 170.82 | 698972.13 | 4091.84 2014-06-11 03:31:00 | 4091.97 | 4094.90 | 4088.08 | 4088.19 | 157.63 | 644957.90 | 4091.57 2014-06-11 03:32:00 | 4088.22 | 4089.81 | 4080.00 | 4083.00 | 367.19 | 1499320.14 | 4083.19 2014-06-11 03:33:00 | 4083.00 | 4086.19 | 4075.00 | 4079.97 | 260.87 | 1064447.51 | 4080.33 2014-06-11 03:34:00 | 4079.95 | 4083.34 | 4077.10 | 4083.00 | 139.38 | 568855.53 | 4081.21 2014-06-11 03:35:00 | 4081.75 | 4083.00 | 4051.10 | 4054.26 | 443.93 | 1805754.43 | 4067.69 2014-06-11 03:36:00 | 4053.84 | 4072.98 | 4051.72 | 4055.75 | 340.71 | 1382348.24 | 4057.22 2014-06-11 03:37:00 | 4055.75 | 4069.84 | 4040.00 | 4048.08 | 537.04 | 2175136.65 | 4050.27 2014-06-11 03:38:00 | 4048.08 | 4049.00 | 4023.00 | 4037.14 | 568.51 | 2293562.71 | 4034.35 2014-06-11 03:39:00 | 4035.03 | 4064.00 | 4035.00 | 4042.10 | 352.62 | 1425358.56 | 4042.15 2014-06-11 03:40:00 | 4042.10 | 4042.46 | 4032.89 | 4041.95 | 281.31 | 1136000.38 | 4038.25 2014-06-11 03:41:00 | 4041.90 | 4054.27 | 4040.20 | 4049.12 | 233.11 | 943398.35 | 4046.97 2014-06-11 03:42:00 | 4052.73 | 4052.97 | 4047.00 | 4048.04 | 254.73 | 1031564.83 | 4049.67 2014-06-11 03:43:00 | 4048.04 | 4059.57 | 4045.00 | 4058.00 | 192.82 | 781371.80 | 4052.25 2014-06-11 03:44:00 | 4056.68 | 4059.00 | 4044.48 | 4051.15 | 264.61 | 1071992.17 | 4051.26 2014-06-11 03:45:00 | 4051.15 | 4052.01 | 4039.00 | 4039.00 | 187.42 | 758137.19 | 4045.21 2014-06-11 03:46:00 | 4039.77 | 4043.45 | 4035.22 | 4038.27 | 184.84 | 746653.43 | 4039.41 2014-06-11 03:47:00 | 4040.00 | 4043.01 | 4036.02 | 4037.16 | 226.54 | 915047.55 | 4039.27 2014-06-11 03:48:00 | 4037.13 | 4043.10 | 4036.00 | 4042.10 | 170.17 | 687489.69 | 4040.02 2014-06-11 03:49:00 | 4042.11 | 4055.00 | 4042.11 | 4050.06 | 224.06 | 907210.19 | 4048.92 2014-06-11 03:50:00 | 4050.50 | 4057.00 | 4050.50 | 4051.12 | 164.67 | 667404.78 | 4052.96 2014-06-11 03:51:00 | 4051.98 | 4059.99 | 4050.00 | 4057.00 | 238.74 | 967695.21 | 4053.38 2014-06-11 03:52:00 | 4055.08 | 4064.00 | 4055.08 | 4056.96 | 175.87 | 714025.30 | 4060.08 2014-06-11 03:53:00 | 4056.95 | 4064.90 | 4054.63 | 4062.04 | 148.59 | 603073.27 | 4058.56 2014-06-11 03:54:00 | 4062.04 | 4063.97 | 4058.01 | 4060.96 | 273.30 | 1109848.18 | 4060.97 2014-06-11 03:55:00 | 4060.02 | 4061.26 | 4058.34 | 4060.48 | 130.07 | 528097.87 | 4060.01 2014-06-11 03:56:00 | 4061.02 | 4062.66 | 4059.35 | 4062.15 | 113.53 | 461146.21 | 4061.82 2014-06-11 03:57:00 | 4062.04 | 4062.28 | 4058.80 | 4058.80 | 123.66 | 502104.51 | 4060.46 2014-06-11 03:58:00 | 4058.01 | 4062.00 | 4055.10 | 4060.38 | 131.96 | 535641.24 | 4059.09 2014-06-11 03:59:00 | 4060.96 | 4062.96 | 4058.04 | 4060.96 | 85.60 | 347539.86 | 4060.28 2014-06-11 04:00:00 | 4060.98 | 4069.00 | 4059.03 | 4069.00 | 132.39 | 538089.62 | 4064.52 2014-06-11 04:01:00 | 4069.00 | 4074.00 | 4065.01 | 4066.40 | 166.27 | 676900.09 | 4071.09 2014-06-11 04:02:00 | 4068.67 | 4074.00 | 4066.00 | 4070.00 | 82.86 | 337125.39 | 4068.76 2014-06-11 04:03:00 | 4069.97 | 4071.91 | 4065.00 | 4068.89 | 80.25 | 326553.10 | 4069.20 2014-06-11 04:04:00 | 4068.89 | 4068.89 | 4065.04 | 4067.04 | 86.70 | 352596.30 | 4066.81 2014-06-11 04:05:00 | 4067.06 | 4070.00 | 4067.06 | 4070.00 | 56.84 | 231282.49 | 4069.08 2014-06-11 04:06:00 | 4070.00 | 4074.68 | 4070.00 | 4074.68 | 101.15 | 411937.69 | 4072.54 2014-06-11 04:07:00 | 4074.30 | 4077.98 | 4074.00 | 4076.98 | 159.99 | 652143.58 | 4076.13 2014-06-11 04:08:00 | 4076.98 | 4077.90 | 4074.02 | 4074.86 | 102.66 | 418468.85 | 4076.42 2014-06-11 04:09:00 | 4074.00 | 4075.98 | 4074.00 | 4075.68 | 74.93 | 305317.48 | 4074.76 2014-06-11 04:10:00 | 4075.18 | 4076.02 | 4074.00 | 4074.00 | 100.71 | 410405.44 | 4075.04 2014-06-11 04:11:00 | 4074.98 | 4076.00 | 4073.00 | 4073.00 | 72.75 | 296442.87 | 4074.76 2014-06-11 04:12:00 | 4073.02 | 4073.25 | 4066.00 | 4067.59 | 80.56 | 327854.91 | 4069.90 2014-06-11 04:13:00 | 4067.02 | 4067.89 | 4063.50 | 4063.50 | 98.99 | 402474.97 | 4065.77 2014-06-11 04:14:00 | 4063.53 | 4068.57 | 4062.00 | 4066.23 | 79.77 | 324210.37 | 4064.57 2014-06-11 04:15:00 | 4066.25 | 4066.51 | 4062.76 | 4064.96 | 61.10 | 248373.30 | 4065.03 2014-06-11 04:16:00 | 4063.23 | 4065.03 | 4062.64 | 4063.00 | 44.27 | 179900.12 | 4063.70 2014-06-11 04:17:00 | 4063.94 | 4065.84 | 4063.00 | 4065.34 | 62.08 | 252327.13 | 4064.74 2014-06-11 04:18:00 | 4065.36 | 4069.13 | 4065.34 | 4069.00 | 64.05 | 260539.24 | 4067.56 2014-06-11 04:19:00 | 4067.73 | 4070.00 | 4067.68 | 4070.00 | 66.95 | 272410.33 | 4068.62 2014-06-11 04:20:00 | 4069.90 | 4074.86 | 4069.76 | 4074.86 | 70.78 | 288234.91 | 4072.32 2014-06-11 04:21:00 | 4074.82 | 4074.82 | 4071.38 | 4073.20 | 57.98 | 236182.55 | 4073.45 2014-06-11 04:22:00 | 4072.55 | 4073.00 | 4066.26 | 4069.85 | 39.75 | 161840.20 | 4071.14 2014-06-11 04:23:00 | 4069.81 | 4069.81 | 4065.00 | 4065.00 | 74.32 | 302187.56 | 4066.09 2014-06-11 04:24:00 | 4065.00 | 4071.73 | 4063.93 | 4071.54 | 72.60 | 295261.81 | 4067.08 2014-06-11 04:25:00 | 4072.17 | 4072.63 | 4068.10 | 4068.10 | 68.83 | 280193.61 | 4070.87 2014-06-11 04:26:00 | 4068.00 | 4070.92 | 4066.00 | 4068.88 | 58.18 | 236702.58 | 4068.24 2014-06-11 04:27:00 | 4069.74 | 4070.00 | 4068.93 | 4070.00 | 53.12 | 216159.42 | 4069.34 2014-06-11 04:28:00 | 4067.41 | 4069.04 | 4067.38 | 4068.93 | 16.17 | 65791.93 | 4068.01 2014-06-11 04:29:00 | 4069.01 | 4069.34 | 4066.60 | 4066.98 | 29.10 | 118369.03 | 4068.08 2014-06-11 04:30:00 | 4066.25 | 4066.25 | 4065.00 | 4065.00 | 85.33 | 346921.07 | 4065.45 2014-06-11 04:31:00 | 4065.00 | 4066.04 | 4062.50 | 4065.92 | 63.98 | 260044.76 | 4064.66 2014-06-11 04:32:00 | 4064.48 | 4066.00 | 4060.00 | 4063.02 | 56.44 | 229269.84 | 4062.55 2014-06-11 04:33:00 | 4063.05 | 4065.00 | 4063.05 | 4065.00 | 35.00 | 142241.07 | 4064.03 2014-06-11 04:34:00 | 4065.02 | 4070.00 | 4065.02 | 4068.71 | 54.58 | 221947.95 | 4066.40 2014-06-11 04:35:00 | 4068.75 | 4070.00 | 4067.51 | 4068.87 | 57.25 | 232943.12 | 4069.09 2014-06-11 04:36:00 | 4068.78 | 4068.80 | 4066.25 | 4066.74 | 20.17 | 82018.45 | 4067.17 2014-06-11 04:37:00 | 4066.92 | 4067.81 | 4065.46 | 4065.48 | 41.65 | 169358.54 | 4065.94 2014-06-11 04:38:00 | 4065.48 | 4065.50 | 4064.04 | 4065.40 | 39.81 | 161850.43 | 4065.16 2014-06-11 04:39:00 | 4065.04 | 4065.40 | 4059.97 | 4064.18 | 47.30 | 192209.57 | 4063.71 2014-06-11 04:40:00 | 4064.18 | 4064.28 | 4062.32 | 4063.22 | 29.43 | 119622.67 | 4064.10 2014-06-11 04:41:00 | 4063.90 | 4065.20 | 4062.14 | 4063.34 | 27.08 | 110027.19 | 4063.19 2014-06-11 04:42:00 | 4063.38 | 4064.32 | 4062.66 | 4063.96 | 16.65 | 67674.64 | 4063.81 2014-06-11 04:43:00 | 4063.95 | 4064.14 | 4062.62 | 4064.14 | 14.89 | 60493.66 | 4063.80 2014-06-11 04:44:00 | 4064.30 | 4065.19 | 4064.30 | 4065.18 | 27.34 | 111146.39 | 4065.04 2014-06-11 04:45:00 | 4065.18 | 4066.52 | 4065.00 | 4066.52 | 29.70 | 120721.72 | 4065.12 2014-06-11 04:46:00 | 4066.55 | 4068.90 | 4065.00 | 4065.00 | 43.16 | 175574.59 | 4067.71 2014-06-11 04:47:00 | 4067.92 | 4068.60 | 4066.00 | 4068.00 | 27.51 | 111897.90 | 4067.24 2014-06-11 04:48:00 | 4068.00 | 4068.30 | 4067.96 | 4067.98 | 17.23 | 70093.59 | 4068.11 2014-06-11 04:49:00 | 4067.98 | 4068.30 | 4067.19 | 4067.46 | 31.91 | 129814.19 | 4067.75 2014-06-11 04:50:00 | 4067.46 | 4067.46 | 4066.42 | 4067.02 | 22.91 | 93183.05 | 4066.82 2014-06-11 04:51:00 | 4067.02 | 4069.05 | 4067.02 | 4067.81 | 10.49 | 42651.28 | 4067.45 2014-06-11 04:52:00 | 4067.83 | 4069.68 | 4067.83 | 4068.62 | 26.55 | 108025.14 | 4069.20 2014-06-11 04:53:00 | 4069.31 | 4069.31 | 4068.72 | 4068.98 | 26.56 | 108059.97 | 4068.98 2014-06-11 04:54:00 | 4068.05 | 4069.57 | 4067.98 | 4067.98 | 25.65 | 104357.71 | 4068.37 2014-06-11 04:55:00 | 4068.52 | 4068.52 | 4067.92 | 4067.94 | 6.38 | 25946.79 | 4068.17 2014-06-11 04:56:00 | 4067.50 | 4067.60 | 4066.47 | 4066.52 | 5.23 | 21265.67 | 4066.87 2014-06-11 04:57:00 | 4066.86 | 4066.86 | 4065.08 | 4065.96 | 25.91 | 105331.26 | 4066.06 2014-06-11 04:58:00 | 4065.46 | 4065.96 | 4065.00 | 4065.46 | 18.48 | 75132.06 | 4065.37 2014-06-11 04:59:00 | 4065.46 | 4065.48 | 4065.02 | 4065.05 | 8.66 | 35224.61 | 4065.16 2014-06-11 05:00:00 | 4065.05 | 4065.05 | 4061.69 | 4061.69 | 30.60 | 124349.41 | 4063.71 2014-06-11 05:01:00 | 4062.33 | 4063.50 | 4062.33 | 4063.03 | 15.03 | 61045.89 | 4062.95 2014-06-11 05:02:00 | 4063.04 | 4063.04 | 4059.33 | 4059.84 | 22.41 | 91019.43 | 4061.01 2014-06-11 05:03:00 | 4059.50 | 4061.58 | 4055.74 | 4061.48 | 46.43 | 188387.85 | 4057.63 2014-06-11 05:04:00 | 4061.48 | 4061.51 | 4058.00 | 4058.06 | 39.32 | 159617.03 | 4059.33 2014-06-11 05:05:00 | 4058.02 | 4060.00 | 4057.00 | 4059.04 | 60.14 | 244081.66 | 4058.56 2014-06-11 05:06:00 | 4059.04 | 4061.25 | 4056.89 | 4057.88 | 35.58 | 144387.25 | 4057.76 2014-06-11 05:07:00 | 4056.89 | 4056.97 | 4055.98 | 4055.98 | 21.17 | 85870.42 | 4056.61 2014-06-11 05:08:00 | 4055.95 | 4056.12 | 4053.87 | 4055.00 | 58.37 | 236707.10 | 4055.36 2014-06-11 05:09:00 | 4055.00 | 4057.00 | 4054.25 | 4057.00 | 21.51 | 87209.12 | 4055.29 2014-06-11 05:10:00 | 4056.22 | 4056.22 | 4052.72 | 4052.72 | 54.51 | 220992.66 | 4054.32 2014-06-11 05:11:00 | 4052.73 | 4057.35 | 4052.70 | 4053.83 | 58.09 | 235560.77 | 4055.31 2014-06-11 05:12:00 | 4054.51 | 4056.90 | 4052.21 | 4055.08 | 65.37 | 265052.62 | 4054.47 2014-06-11 05:13:00 | 4055.12 | 4057.68 | 4054.35 | 4055.43 | 30.89 | 125274.55 | 4055.37 2014-06-11 05:14:00 | 4055.43 | 4057.00 | 4053.03 | 4056.04 | 38.36 | 155573.48 | 4055.72 2014-06-11 05:15:00 | 4056.04 | 4056.04 | 4052.00 | 4054.06 | 48.62 | 197110.01 | 4053.76 2014-06-11 05:16:00 | 4054.06 | 4055.97 | 4054.04 | 4054.77 | 26.70 | 108253.31 | 4054.58 2014-06-11 05:17:00 | 4054.77 | 4056.02 | 4054.77 | 4055.11 | 27.63 | 112042.59 | 4055.55 2014-06-11 05:18:00 | 4055.22 | 4058.02 | 4055.00 | 4058.00 | 92.12 | 373659.11 | 4056.05 2014-06-11 05:19:00 | 4058.02 | 4060.00 | 4057.12 | 4059.94 | 27.49 | 111566.12 | 4058.28 2014-06-11 05:20:00 | 4058.40 | 4060.90 | 4058.40 | 4058.65 | 68.65 | 278704.81 | 4059.56 2014-06-11 05:21:00 | 4059.92 | 4060.75 | 4058.65 | 4060.42 | 26.60 | 108021.11 | 4060.33 2014-06-11 05:22:00 | 4060.05 | 4062.49 | 4060.05 | 4061.04 | 17.05 | 69252.15 | 4060.99 2014-06-11 05:23:00 | 4061.04 | 4061.73 | 4060.79 | 4061.04 | 37.58 | 152635.63 | 4061.29 2014-06-11 05:24:00 | 4061.15 | 4062.20 | 4061.00 | 4061.73 | 15.35 | 62327.33 | 4061.47 2014-06-11 05:25:00 | 4061.67 | 4063.04 | 4061.67 | 4063.00 | 26.87 | 109149.43 | 4062.13 2014-06-11 05:26:00 | 4063.00 | 4063.79 | 4063.00 | 4063.46 | 21.79 | 88540.70 | 4063.18 2014-06-11 05:27:00 | 4063.08 | 4064.02 | 4063.06 | 4063.60 | 22.13 | 89921.70 | 4063.52 2014-06-11 05:28:00 | 4063.66 | 4065.05 | 4063.66 | 4065.05 | 13.55 | 55059.36 | 4064.32 2014-06-11 05:29:00 | 4065.05 | 4065.37 | 4063.00 | 4064.85 | 52.44 | 213112.57 | 4064.32 2014-06-11 05:30:00 | 4063.09 | 4063.09 | 4060.99 | 4060.99 | 7.98 | 32420.62 | 4061.21 2014-06-11 05:31:00 | 4060.99 | 4064.67 | 4060.99 | 4062.44 | 23.56 | 95700.47 | 4062.16 2014-06-11 05:32:00 | 4063.00 | 4064.50 | 4063.00 | 4064.07 | 7.21 | 29317.59 | 4063.99 2014-06-11 05:33:00 | 4062.81 | 4063.03 | 4060.76 | 4060.77 | 18.84 | 76528.48 | 4061.16 2014-06-11 05:34:00 | 4060.73 | 4062.63 | 4059.23 | 4059.59 | 54.52 | 221374.96 | 4060.21 2014-06-11 05:35:00 | 4060.37 | 4060.72 | 4059.25 | 4060.70 | 13.63 | 55347.37 | 4059.81 2014-06-11 05:36:00 | 4059.52 | 4060.34 | 4059.52 | 4060.32 | 10.08 | 40912.55 | 4059.99 2014-06-11 05:37:00 | 4060.33 | 4062.48 | 4060.32 | 4062.48 | 18.58 | 75452.06 | 4061.58 2014-06-11 05:38:00 | 4062.42 | 4062.42 | 4060.00 | 4060.54 | 23.42 | 95107.85 | 4060.62 2014-06-11 05:39:00 | 4060.54 | 4061.37 | 4059.30 | 4059.32 | 15.39 | 62496.71 | 4060.34 2014-06-11 05:40:00 | 4059.90 | 4059.90 | 4057.96 | 4058.01 | 29.55 | 119924.05 | 4058.62 2014-06-11 05:41:00 | 4058.56 | 4059.18 | 4057.96 | 4058.13 | 31.09 | 126189.77 | 4058.59 2014-06-11 05:42:00 | 4058.13 | 4058.13 | 4055.00 | 4056.11 | 14.32 | 58074.16 | 4056.31 2014-06-11 05:43:00 | 4056.11 | 4058.04 | 4056.11 | 4057.02 | 19.42 | 78814.70 | 4057.80 2014-06-11 05:44:00 | 4057.84 | 4059.96 | 4057.50 | 4058.57 | 27.55 | 111795.13 | 4058.19 2014-06-11 05:45:00 | 4059.16 | 4060.00 | 4058.67 | 4059.14 | 23.98 | 97350.97 | 4059.34 2014-06-11 05:46:00 | 4059.98 | 4061.09 | 4059.97 | 4060.00 | 27.83 | 112983.13 | 4060.05 2014-06-11 05:47:00 | 4060.00 | 4060.00 | 4059.47 | 4059.47 | 2.30 | 9333.77 | 4059.93 2014-06-11 05:48:00 | 4058.86 | 4058.86 | 4055.38 | 4056.30 | 20.04 | 81271.28 | 4056.47 2014-06-11 05:49:00 | 4056.03 | 4059.00 | 4055.60 | 4057.35 | 47.17 | 191395.01 | 4057.64 2014-06-11 05:50:00 | 4059.00 | 4062.00 | 4057.43 | 4062.00 | 20.48 | 83119.82 | 4059.18 2014-06-11 05:51:00 | 4060.29 | 4062.00 | 4060.27 | 4061.98 | 24.78 | 100644.18 | 4061.02 2014-06-11 05:52:00 | 4060.07 | 4062.62 | 4060.07 | 4060.94 | 30.96 | 125753.22 | 4061.27 2014-06-11 05:53:00 | 4061.83 | 4064.00 | 4061.83 | 4063.00 | 25.67 | 104304.54 | 4062.81 2014-06-11 05:54:00 | 4062.89 | 4063.00 | 4061.98 | 4062.90 | 35.27 | 143286.90 | 4062.57 2014-06-11 05:55:00 | 4062.92 | 4064.02 | 4062.90 | 4064.02 | 33.47 | 135998.96 | 4063.55 2014-06-11 05:56:00 | 4064.02 | 4066.96 | 4064.02 | 4066.00 | 44.32 | 180204.03 | 4065.79 2014-06-11 05:57:00 | 4066.02 | 4066.79 | 4065.37 | 4065.37 | 31.92 | 129777.18 | 4066.21 2014-06-11 05:58:00 | 4065.37 | 4065.82 | 4064.40 | 4065.23 | 29.53 | 120038.57 | 4065.25 2014-06-11 05:59:00 | 4064.50 | 4065.21 | 4063.32 | 4064.04 | 17.01 | 69142.84 | 4064.60 2014-06-11 06:00:00 | 4064.04 | 4065.66 | 4064.00 | 4064.26 | 28.18 | 114533.22 | 4064.78 2014-06-11 06:01:00 | 4064.26 | 4066.06 | 4064.26 | 4065.50 | 26.69 | 108519.74 | 4065.78 2014-06-11 06:02:00 | 4065.50 | 4068.46 | 4065.50 | 4068.13 | 40.78 | 165849.57 | 4067.23 2014-06-11 06:03:00 | 4068.13 | 4075.56 | 4068.09 | 4075.56 | 178.30 | 725990.29 | 4071.80 2014-06-11 06:04:00 | 4075.98 | 4076.21 | 4071.19 | 4072.48 | 121.21 | 493864.08 | 4074.32 2014-06-11 06:05:00 | 4072.48 | 4074.70 | 4072.47 | 4074.70 | 67.71 | 275821.72 | 4073.69 2014-06-11 06:06:00 | 4074.70 | 4076.20 | 4073.91 | 4073.91 | 126.39 | 515067.53 | 4075.29 2014-06-11 06:07:00 | 4075.91 | 4075.91 | 4070.11 | 4071.38 | 69.70 | 283870.62 | 4072.75 2014-06-11 06:08:00 | 4071.34 | 4071.34 | 4068.00 | 4068.10 | 136.68 | 556248.37 | 4069.86 2014-06-11 06:09:00 | 4068.12 | 4070.94 | 4067.25 | 4070.00 | 34.76 | 141403.63 | 4068.47 2014-06-11 06:10:00 | 4070.96 | 4073.70 | 4069.47 | 4072.25 | 42.91 | 174704.70 | 4071.42 2014-06-11 06:11:00 | 4072.25 | 4072.25 | 4070.59 | 4071.96 | 38.30 | 155938.29 | 4071.81 2014-06-11 06:12:00 | 4071.94 | 4074.88 | 4071.16 | 4073.88 | 48.06 | 195768.88 | 4073.09 2014-06-11 06:13:00 | 4073.02 | 4074.22 | 4071.70 | 4071.70 | 57.95 | 236020.63 | 4072.62 2014-06-11 06:14:00 | 4071.32 | 4072.00 | 4071.00 | 4071.81 | 54.94 | 223660.14 | 4071.29 2014-06-11 06:15:00 | 4071.78 | 4072.58 | 4071.12 | 4071.68 | 28.72 | 116932.70 | 4071.61 2014-06-11 06:16:00 | 4071.68 | 4071.68 | 4070.00 | 4070.00 | 51.02 | 207682.34 | 4070.53 2014-06-11 06:17:00 | 4070.00 | 4071.00 | 4069.94 | 4070.40 | 10.58 | 43062.40 | 4070.17 2014-06-11 06:18:00 | 4070.42 | 4070.96 | 4070.00 | 4070.42 | 22.62 | 92074.95 | 4070.33 2014-06-11 06:19:00 | 4070.34 | 4071.74 | 4070.34 | 4071.74 | 24.37 | 99213.17 | 4071.45 2014-06-11 06:20:00 | 4072.52 | 4074.38 | 4072.52 | 4074.38 | 36.55 | 148867.52 | 4073.32 2014-06-11 06:21:00 | 4074.08 | 4075.00 | 4073.09 | 4075.00 | 91.82 | 374073.40 | 4073.90 2014-06-11 06:22:00 | 4075.06 | 4076.23 | 4073.95 | 4073.95 | 29.52 | 120314.51 | 4075.14 2014-06-11 06:23:00 | 4073.12 | 4074.00 | 4073.03 | 4073.48 | 8.77 | 35703.40 | 4073.41 2014-06-11 06:24:00 | 4073.48 | 4073.49 | 4070.91 | 4071.59 | 35.25 | 143565.46 | 4072.43 2014-06-11 06:25:00 | 4072.38 | 4072.72 | 4071.22 | 4071.22 | 14.23 | 57933.78 | 4071.81 2014-06-11 06:26:00 | 4070.91 | 4073.00 | 4070.12 | 4073.00 | 18.70 | 76155.98 | 4071.42 2014-06-11 06:27:00 | 4072.95 | 4072.96 | 4071.66 | 4072.02 | 13.11 | 53364.82 | 4072.10 2014-06-11 06:28:00 | 4072.40 | 4072.40 | 4071.50 | 4071.98 | 8.64 | 35172.84 | 4071.87 2014-06-11 06:29:00 | 4071.52 | 4072.00 | 4071.00 | 4071.80 | 19.10 | 77766.90 | 4071.57 2014-06-11 06:30:00 | 4071.78 | 4072.02 | 4071.00 | 4071.98 | 26.58 | 108225.20 | 4071.52 2014-06-11 06:31:00 | 4071.98 | 4072.02 | 4070.10 | 4071.84 | 39.32 | 160073.35 | 4071.04 2014-06-11 06:32:00 | 4071.76 | 4071.83 | 4070.45 | 4071.05 | 57.70 | 234911.52 | 4071.19 2014-06-11 06:33:00 | 4071.14 | 4074.74 | 4071.14 | 4073.24 | 28.45 | 115824.86 | 4071.89 2014-06-11 06:34:00 | 4074.18 | 4074.18 | 4072.83 | 4072.83 | 9.24 | 37652.54 | 4073.19 2014-06-11 06:35:00 | 4071.51 | 4072.13 | 4071.12 | 4071.64 | 1.59 | 6481.83 | 4071.50 2014-06-11 06:36:00 | 4071.61 | 4072.03 | 4071.14 | 4071.44 | 12.71 | 51751.90 | 4071.75 2014-06-11 06:37:00 | 4071.96 | 4071.98 | 4071.78 | 4071.96 | 2.74 | 11169.33 | 4071.94 2014-06-11 06:38:00 | 4071.78 | 4072.00 | 4071.78 | 4072.00 | 1.47 | 5977.65 | 4071.97 2014-06-11 06:39:00 | 4072.11 | 4073.07 | 4072.11 | 4073.06 | 6.52 | 26561.50 | 4072.60 2014-06-11 06:40:00 | 4073.12 | 4073.76 | 4073.12 | 4073.44 | 7.58 | 30856.30 | 4073.44 2014-06-11 06:41:00 | 4071.84 | 4072.80 | 4071.81 | 4072.14 | 14.91 | 60713.64 | 4072.28 2014-06-11 06:42:00 | 4072.16 | 4072.86 | 4072.12 | 4072.86 | 7.16 | 29139.04 | 4072.54 2014-06-11 06:43:00 | 4072.86 | 4072.90 | 4072.04 | 4072.90 | 16.74 | 68171.77 | 4072.87 2014-06-11 06:44:00 | 4072.04 | 4072.09 | 4072.00 | 4072.00 | 7.65 | 31130.86 | 4072.06 2014-06-11 06:45:00 | 4072.09 | 4072.30 | 4071.96 | 4072.14 | 8.74 | 35590.29 | 4072.12 2014-06-11 06:46:00 | 4072.02 | 4072.79 | 4072.00 | 4072.45 | 6.77 | 27581.47 | 4072.27 2014-06-11 06:47:00 | 4072.47 | 4072.73 | 4072.45 | 4072.73 | 8.03 | 32710.40 | 4072.51 2014-06-11 06:48:00 | 4072.80 | 4073.09 | 4072.80 | 4073.09 | 24.64 | 100344.24 | 4072.91 2014-06-11 06:49:00 | 4073.97 | 4076.87 | 4073.97 | 4076.32 | 57.81 | 235547.29 | 4074.86 2014-06-11 06:50:00 | 4076.34 | 4078.00 | 4076.32 | 4076.44 | 75.19 | 306541.07 | 4076.94 2014-06-11 06:51:00 | 4077.02 | 4081.46 | 4076.50 | 4080.43 | 169.40 | 691099.35 | 4079.59 2014-06-11 06:52:00 | 4080.43 | 4084.50 | 4077.00 | 4077.97 | 117.26 | 478500.60 | 4080.61 2014-06-11 06:53:00 | 4077.83 | 4077.83 | 4077.00 | 4077.14 | 28.89 | 117779.44 | 4077.11 2014-06-11 06:54:00 | 4077.97 | 4079.15 | 4077.94 | 4077.94 | 26.43 | 107790.35 | 4078.49 2014-06-11 06:55:00 | 4077.17 | 4077.80 | 4076.91 | 4076.91 | 34.87 | 142164.10 | 4077.21 2014-06-11 06:56:00 | 4076.39 | 4076.39 | 4074.97 | 4075.00 | 54.16 | 220715.78 | 4075.63 2014-06-11 06:57:00 | 4075.02 | 4077.12 | 4075.02 | 4076.31 | 46.89 | 191108.99 | 4075.86 2014-06-11 06:58:00 | 4076.31 | 4076.49 | 4075.41 | 4076.36 | 12.62 | 51419.11 | 4076.03 2014-06-11 06:59:00 | 4076.36 | 4078.20 | 4076.36 | 4078.20 | 20.12 | 82012.06 | 4076.96 2014-06-11 07:00:00 | 4078.20 | 4080.04 | 4078.20 | 4079.93 | 67.82 | 276697.85 | 4079.71 2014-06-11 07:01:00 | 4079.82 | 4080.00 | 4078.00 | 4078.10 | 46.27 | 188765.42 | 4079.30 2014-06-11 07:02:00 | 4078.02 | 4078.02 | 4076.00 | 4076.00 | 24.51 | 99908.23 | 4076.56 2014-06-11 07:03:00 | 4076.00 | 4076.00 | 4074.96 | 4074.98 | 79.22 | 322832.37 | 4075.39 2014-06-11 07:04:00 | 4074.98 | 4075.13 | 4074.00 | 4074.02 | 23.14 | 94294.30 | 4074.95 2014-06-11 07:05:00 | 4074.02 | 4074.94 | 4072.00 | 4072.02 | 50.02 | 203729.70 | 4073.05 2014-06-11 07:06:00 | 4072.03 | 4073.51 | 4070.62 | 4073.24 | 63.85 | 259999.96 | 4071.92 2014-06-11 07:07:00 | 4072.23 | 4073.54 | 4072.20 | 4073.54 | 8.09 | 32948.73 | 4072.77 2014-06-11 07:08:00 | 4073.02 | 4074.94 | 4072.25 | 4073.17 | 31.39 | 127891.25 | 4073.75 2014-06-11 07:09:00 | 4074.58 | 4075.00 | 4073.44 | 4073.87 | 30.48 | 124155.19 | 4074.00 2014-06-11 07:10:00 | 4072.95 | 4073.69 | 4071.65 | 4073.50 | 17.88 | 72844.12 | 4073.14 2014-06-11 07:11:00 | 4074.66 | 4074.87 | 4072.53 | 4072.56 | 38.20 | 155642.36 | 4074.30 2014-06-11 07:12:00 | 4073.00 | 4073.64 | 4071.50 | 4071.50 | 49.21 | 200398.35 | 4072.48 2014-06-11 07:13:00 | 4071.50 | 4074.00 | 4071.45 | 4072.53 | 18.20 | 74120.94 | 4072.13 2014-06-11 07:14:00 | 4073.98 | 4074.00 | 4072.92 | 4072.95 | 22.54 | 91811.84 | 4073.47 2014-06-11 07:15:00 | 4073.02 | 4075.00 | 4073.00 | 4073.04 | 31.26 | 127334.12 | 4073.78 2014-06-11 07:16:00 | 4073.65 | 4074.97 | 4072.29 | 4074.97 | 75.17 | 306220.77 | 4073.60 2014-06-11 07:17:00 | 4073.66 | 4073.74 | 4073.66 | 4073.72 | 7.46 | 30398.12 | 4073.72 2014-06-11 07:18:00 | 4073.74 | 4074.66 | 4073.70 | 4073.70 | 10.13 | 41283.59 | 4073.77 2014-06-11 07:19:00 | 4073.70 | 4073.70 | 4072.00 | 4072.53 | 31.31 | 127535.29 | 4072.92 2014-06-11 07:20:00 | 4072.60 | 4072.60 | 4070.67 | 4071.98 | 19.57 | 79692.51 | 4071.97 2014-06-11 07:21:00 | 4071.98 | 4072.02 | 4071.02 | 4072.02 | 13.41 | 54594.80 | 4071.50 2014-06-11 07:22:00 | 4072.68 | 4072.96 | 4071.04 | 4071.97 | 20.43 | 83178.45 | 4072.18 2014-06-11 07:23:00 | 4071.98 | 4071.98 | 4066.76 | 4068.00 | 75.81 | 308523.29 | 4069.69 2014-06-11 07:24:00 | 4068.00 | 4068.86 | 4066.94 | 4068.05 | 94.41 | 384055.32 | 4067.95 2014-06-11 07:25:00 | 4068.10 | 4068.10 | 4066.98 | 4067.35 | 32.75 | 133216.57 | 4067.31 2014-06-11 07:26:00 | 4068.76 | 4069.90 | 4067.58 | 4069.38 | 30.96 | 125993.34 | 4069.03 2014-06-11 07:27:00 | 4069.98 | 4069.98 | 4068.00 | 4068.00 | 23.38 | 95135.14 | 4068.56 2014-06-11 07:28:00 | 4067.97 | 4067.98 | 4066.13 | 4066.86 | 21.23 | 86340.25 | 4067.28 2014-06-11 07:29:00 | 4066.13 | 4067.10 | 4065.87 | 4066.12 | 65.41 | 265942.08 | 4066.08 2014-06-11 07:30:00 | 4066.14 | 4067.12 | 4066.00 | 4067.00 | 31.40 | 127712.81 | 4066.77 2014-06-11 07:31:00 | 4067.12 | 4069.23 | 4067.12 | 4068.12 | 16.46 | 66960.80 | 4067.85 2014-06-11 07:32:00 | 4068.12 | 4068.12 | 4067.16 | 4067.96 | 4.86 | 19749.07 | 4067.78 2014-06-11 07:33:00 | 4067.02 | 4067.62 | 4067.00 | 4067.03 | 12.46 | 50692.05 | 4067.40 2014-06-11 07:34:00 | 4067.16 | 4069.50 | 4067.16 | 4069.50 | 9.37 | 38114.75 | 4068.61 2014-06-11 07:35:00 | 4068.64 | 4069.05 | 4068.64 | 4069.02 | 12.68 | 51583.10 | 4069.03 2014-06-11 07:36:00 | 4068.64 | 4069.49 | 4068.64 | 4069.49 | 11.35 | 46200.33 | 4069.08 2014-06-11 07:37:00 | 4069.48 | 4069.48 | 4068.64 | 4068.75 | 6.22 | 25287.54 | 4068.79 2014-06-11 07:38:00 | 4068.81 | 4069.23 | 4068.49 | 4069.00 | 20.92 | 85114.29 | 4068.95 2014-06-11 07:39:00 | 4069.38 | 4070.98 | 4068.66 | 4070.55 | 22.71 | 92412.23 | 4069.77 2014-06-11 07:40:00 | 4070.55 | 4071.99 | 4070.53 | 4071.92 | 30.79 | 125348.96 | 4071.09 2014-06-11 07:41:00 | 4071.77 | 4071.92 | 4070.00 | 4070.00 | 16.75 | 68209.06 | 4071.21 2014-06-11 07:42:00 | 4071.60 | 4071.62 | 4070.00 | 4070.00 | 45.28 | 184328.67 | 4070.50 2014-06-11 07:43:00 | 4069.04 | 4069.04 | 4067.93 | 4067.93 | 11.68 | 47515.29 | 4068.09 2014-06-11 07:44:00 | 4067.68 | 4069.09 | 4065.41 | 4067.73 | 29.27 | 119048.18 | 4067.38 2014-06-11 07:45:00 | 4067.53 | 4068.88 | 4067.53 | 4068.28 | 3.95 | 16082.92 | 4068.53 2014-06-11 07:46:00 | 4068.78 | 4069.88 | 4068.73 | 4069.84 | 22.13 | 90043.67 | 4069.22 2014-06-11 07:47:00 | 4067.36 | 4069.41 | 4067.29 | 4068.03 | 32.77 | 133324.50 | 4068.37 2014-06-11 07:48:00 | 4068.86 | 4068.86 | 4067.00 | 4067.00 | 15.19 | 61805.60 | 4067.76 2014-06-11 07:49:00 | 4067.01 | 4067.89 | 4066.00 | 4066.03 | 27.63 | 112357.67 | 4067.10 2014-06-11 07:50:00 | 4065.65 | 4067.19 | 4064.41 | 4064.76 | 25.53 | 103797.51 | 4065.39 2014-06-11 07:51:00 | 4064.00 | 4064.72 | 4061.00 | 4061.00 | 55.82 | 226723.97 | 4061.84 2014-06-11 07:52:00 | 4061.00 | 4065.14 | 4061.00 | 4065.00 | 85.98 | 349373.82 | 4063.34 2014-06-11 07:53:00 | 4065.00 | 4065.00 | 4061.23 | 4063.00 | 25.54 | 103772.86 | 4063.15 2014-06-11 07:54:00 | 4062.90 | 4068.69 | 4062.90 | 4067.88 | 44.62 | 181349.28 | 4064.40 2014-06-11 07:55:00 | 4067.03 | 4067.03 | 4064.05 | 4065.93 | 44.55 | 181103.95 | 4065.64 2014-06-11 07:56:00 | 4065.93 | 4067.68 | 4064.90 | 4067.68 | 23.72 | 96425.68 | 4065.85 2014-06-11 07:57:00 | 4067.71 | 4067.99 | 4066.34 | 4066.59 | 130.13 | 529266.63 | 4067.31 2014-06-11 07:58:00 | 4066.74 | 4068.53 | 4066.74 | 4068.53 | 17.27 | 70239.57 | 4067.85 2014-06-11 07:59:00 | 4067.24 | 4067.25 | 4063.59 | 4064.00 | 24.95 | 101439.96 | 4065.89 2014-06-11 08:00:00 | 4064.82 | 4065.00 | 4063.97 | 4063.99 | 8.59 | 34922.15 | 4064.02 2014-06-11 08:01:00 | 4064.01 | 4065.58 | 4064.01 | 4064.98 | 15.08 | 61315.06 | 4065.18 2014-06-11 08:02:00 | 4064.98 | 4065.00 | 4064.19 | 4065.00 | 4.35 | 17698.19 | 4064.81 2014-06-11 08:03:00 | 4066.59 | 4068.66 | 4065.08 | 4065.50 | 64.27 | 261383.49 | 4066.83 2014-06-11 08:04:00 | 4066.49 | 4066.49 | 4065.50 | 4065.54 | 10.35 | 42079.30 | 4066.03 2014-06-11 08:05:00 | 4066.00 | 4066.58 | 4065.83 | 4066.44 | 12.06 | 49040.82 | 4066.07 2014-06-11 08:06:00 | 4066.41 | 4068.15 | 4066.00 | 4067.83 | 56.59 | 230147.22 | 4066.78 2014-06-11 08:07:00 | 4067.38 | 4067.38 | 4066.26 | 4066.28 | 14.66 | 59632.48 | 4066.87 2014-06-11 08:08:00 | 4066.94 | 4066.96 | 4066.02 | 4066.02 | 3.80 | 15452.90 | 4066.55 2014-06-11 08:09:00 | 4066.12 | 4066.12 | 4066.00 | 4066.00 | 7.70 | 31304.75 | 4066.08 2014-06-11 08:10:00 | 4065.80 | 4066.45 | 4065.80 | 4066.45 | 10.87 | 44200.55 | 4065.91 2014-06-11 08:11:00 | 4066.45 | 4067.50 | 4066.32 | 4067.48 | 13.78 | 56047.37 | 4066.71 2014-06-11 08:12:00 | 4067.52 | 4067.60 | 4067.50 | 4067.52 | 3.15 | 12812.65 | 4067.51 2014-06-11 08:13:00 | 4068.18 | 4068.70 | 4068.09 | 4068.41 | 1.79 | 7298.52 | 4068.29 2014-06-11 08:14:00 | 4068.41 | 4069.50 | 4068.41 | 4069.50 | 21.01 | 85467.12 | 4068.51 2014-06-11 08:15:00 | 4069.50 | 4069.50 | 4068.50 | 4069.22 | 19.53 | 79467.50 | 4068.79 2014-06-11 08:16:00 | 4068.98 | 4070.06 | 4068.82 | 4070.06 | 19.21 | 78176.12 | 4069.34 2014-06-11 08:17:00 | 4070.08 | 4073.05 | 4068.82 | 4073.05 | 46.96 | 191166.65 | 4071.27 2014-06-11 08:18:00 | 4073.05 | 4074.42 | 4072.99 | 4073.33 | 67.13 | 273463.89 | 4073.59 2014-06-11 08:19:00 | 4073.29 | 4073.98 | 4071.36 | 4071.38 | 27.75 | 113029.84 | 4073.15 2014-06-11 08:20:00 | 4071.38 | 4072.97 | 4070.01 | 4072.07 | 54.51 | 221888.45 | 4070.82 2014-06-11 08:21:00 | 4072.07 | 4073.50 | 4072.07 | 4073.46 | 12.98 | 52869.56 | 4073.16 2014-06-11 08:22:00 | 4073.46 | 4073.46 | 4071.29 | 4071.62 | 21.40 | 87136.95 | 4072.58 2014-06-11 08:23:00 | 4071.38 | 4071.46 | 4070.10 | 4070.96 | 24.27 | 98780.14 | 4070.72 2014-06-11 08:24:00 | 4070.14 | 4071.36 | 4070.12 | 4071.32 | 16.39 | 66701.33 | 4070.88 2014-06-11 08:25:00 | 4071.32 | 4072.19 | 4070.22 | 4071.38 | 19.16 | 78022.39 | 4071.51 2014-06-11 08:26:00 | 4071.38 | 4072.00 | 4070.56 | 4070.65 | 21.77 | 88609.67 | 4071.20 2014-06-11 08:27:00 | 4070.65 | 4071.72 | 4070.60 | 4070.73 | 6.71 | 27323.18 | 4070.80 2014-06-11 08:28:00 | 4070.73 | 4071.64 | 4070.24 | 4070.32 | 8.77 | 35693.69 | 4070.44 2014-06-11 08:29:00 | 4070.67 | 4072.22 | 4070.24 | 4070.28 | 31.57 | 128518.74 | 4071.30 2014-06-11 08:30:00 | 4071.80 | 4071.80 | 4070.68 | 4070.68 | 7.16 | 29148.43 | 4071.58 2014-06-11 08:31:00 | 4070.68 | 4070.75 | 4070.10 | 4070.22 | 35.06 | 142721.55 | 4070.32 2014-06-11 08:32:00 | 4070.12 | 4070.12 | 4069.45 | 4069.53 | 12.22 | 49741.36 | 4069.82 2014-06-11 08:33:00 | 4069.59 | 4069.61 | 4067.24 | 4068.33 | 27.26 | 110922.15 | 4068.45 2014-06-11 08:34:00 | 4068.11 | 4069.00 | 4067.10 | 4069.00 | 26.03 | 105888.20 | 4067.93 2014-06-11 08:35:00 | 4067.95 | 4069.00 | 4067.76 | 4068.30 | 12.11 | 49258.55 | 4068.60 2014-06-11 08:36:00 | 4069.00 | 4069.00 | 4068.28 | 4069.00 | 12.59 | 51222.89 | 4068.86 2014-06-11 08:37:00 | 4069.00 | 4070.38 | 4069.00 | 4070.36 | 12.75 | 51905.10 | 4069.71 2014-06-11 08:38:00 | 4070.36 | 4070.36 | 4068.19 | 4068.20 | 13.78 | 56057.42 | 4069.50 2014-06-11 08:39:00 | 4068.19 | 4069.14 | 4067.58 | 4069.00 | 54.06 | 219962.62 | 4068.64 2014-06-11 08:40:00 | 4069.02 | 4069.02 | 4068.93 | 4068.93 | 1.85 | 7535.81 | 4069.01 2014-06-11 08:41:00 | 4068.93 | 4072.34 | 4068.30 | 4069.93 | 28.59 | 116379.67 | 4070.64 2014-06-11 08:42:00 | 4070.32 | 4071.57 | 4069.95 | 4070.52 | 15.53 | 63212.58 | 4070.35 2014-06-11 08:43:00 | 4070.93 | 4070.93 | 4070.08 | 4070.52 | 2.45 | 9972.33 | 4070.34 2014-06-11 08:44:00 | 4070.44 | 4070.44 | 4070.08 | 4070.37 | 9.23 | 37565.05 | 4070.33 2014-06-11 08:45:00 | 4070.37 | 4071.81 | 4070.37 | 4071.81 | 13.47 | 54821.40 | 4071.10 2014-06-11 08:46:00 | 4071.81 | 4072.33 | 4071.79 | 4071.96 | 3.37 | 13705.76 | 4071.82 2014-06-11 08:47:00 | 4071.80 | 4071.96 | 4071.02 | 4071.04 | 18.32 | 74570.42 | 4071.55 2014-06-11 08:48:00 | 4071.96 | 4071.98 | 4071.06 | 4071.06 | 4.56 | 18573.48 | 4071.35 2014-06-11 08:49:00 | 4071.06 | 4071.06 | 4070.00 | 4070.06 | 33.11 | 134771.61 | 4070.42 2014-06-11 08:50:00 | 4070.66 | 4070.66 | 4070.00 | 4070.17 | 6.88 | 28012.89 | 4070.46 2014-06-11 08:51:00 | 4069.89 | 4069.89 | 4069.32 | 4069.32 | 2.46 | 10011.43 | 4069.69 2014-06-11 08:52:00 | 4069.26 | 4069.26 | 4069.26 | 4069.26 | 3.57 | 14531.33 | 4069.26 2014-06-11 08:53:00 | 4068.35 | 4069.26 | 4068.35 | 4069.26 | 1.02 | 4145.67 | 4068.37 2014-06-11 08:54:00 | 4068.35 | 4068.35 | 4067.03 | 4067.03 | 2.02 | 8232.99 | 4067.68 2014-06-11 08:55:00 | 4067.54 | 4068.20 | 4067.10 | 4067.19 | 36.53 | 148572.62 | 4067.70 2014-06-11 08:56:00 | 4067.70 | 4069.30 | 4067.70 | 4069.30 | 12.40 | 50456.71 | 4068.76 2014-06-11 08:57:00 | 4069.30 | 4069.98 | 4069.30 | 4069.98 | 0.92 | 3740.14 | 4069.80 2014-06-11 08:58:00 | 4070.00 | 4070.28 | 4069.20 | 4069.67 | 75.47 | 307147.46 | 4069.90 2014-06-11 08:59:00 | 4070.32 | 4071.14 | 4070.32 | 4071.02 | 24.20 | 98497.62 | 4070.99 2014-06-11 09:00:00 | 4070.02 | 4070.02 | 4069.00 | 4069.14 | 11.34 | 46149.86 | 4069.65 2014-06-11 09:01:00 | 4069.14 | 4069.64 | 4069.12 | 4069.40 | 4.00 | 16286.01 | 4069.47 2014-06-11 09:02:00 | 4069.40 | 4069.40 | 4069.34 | 4069.34 | 2.09 | 8500.94 | 4069.38 2014-06-11 09:03:00 | 4069.00 | 4069.00 | 4068.98 | 4069.00 | 5.21 | 21211.61 | 4068.98 2014-06-11 09:04:00 | 4068.93 | 4069.41 | 4068.93 | 4069.41 | 9.58 | 38964.60 | 4068.98 2014-06-11 09:05:00 | 4070.02 | 4070.02 | 4070.02 | 4070.02 | 0.70 | 2828.66 | 4070.02 2014-06-11 09:06:00 | 4070.02 | 4072.18 | 4069.25 | 4070.02 | 31.01 | 126235.14 | 4071.31 2014-06-11 09:07:00 | 4070.02 | 4070.77 | 4069.10 | 4069.10 | 37.13 | 151114.03 | 4069.86 2014-06-11 09:08:00 | 4069.51 | 4070.05 | 4069.51 | 4070.05 | 8.75 | 35603.25 | 4069.87 2014-06-11 09:09:00 | 4070.10 | 4070.10 | 4068.97 | 4069.01 | 24.26 | 98727.53 | 4069.22 2014-06-11 09:10:00 | 4069.17 | 4069.17 | 4069.17 | 4069.17 | 0.30 | 1204.47 | 4069.17 2014-06-11 09:11:00 | 4069.27 | 4069.94 | 4068.99 | 4069.86 | 14.68 | 59754.64 | 4069.37 2014-06-11 09:12:00 | 4069.80 | 4070.00 | 4068.99 | 4069.19 | 20.14 | 81962.79 | 4069.45 2014-06-11 09:13:00 | 4069.29 | 4069.29 | 4068.97 | 4068.97 | 15.03 | 61138.25 | 4069.10 2014-06-11 09:14:00 | 4068.68 | 4068.68 | 4068.66 | 4068.66 | 0.83 | 3377.00 | 4068.68 2014-06-11 09:15:00 | . | . | . | . | . | . | . 2014-06-11 09:16:00 | 4068.31 | 4068.31 | 4067.99 | 4067.99 | 10.85 | 44142.03 | 4068.02 2014-06-11 09:17:00 | 4067.33 | 4068.02 | 4066.20 | 4067.01 | 14.03 | 57064.18 | 4067.01 2014-06-11 09:18:00 | 4067.01 | 4067.01 | 4066.00 | 4066.00 | 3.51 | 14268.25 | 4066.19 2014-06-11 09:19:00 | 4066.00 | 4066.00 | 4065.01 | 4065.91 | 18.69 | 76004.51 | 4065.72 2014-06-11 09:20:00 | 4065.91 | 4066.84 | 4065.01 | 4066.84 | 10.02 | 40723.82 | 4065.88 2014-06-11 09:21:00 | 4066.50 | 4067.32 | 4066.50 | 4067.31 | 4.91 | 19977.49 | 4067.08 2014-06-11 09:22:00 | 4068.26 | 4068.26 | 4065.93 | 4065.99 | 26.11 | 106196.87 | 4066.98 2014-06-11 09:23:00 | 4065.99 | 4066.54 | 4065.14 | 4065.67 | 27.40 | 111387.94 | 4065.70 2014-06-11 09:24:00 | 4065.65 | 4066.12 | 4064.69 | 4064.69 | 47.27 | 192181.20 | 4065.52 2014-06-11 09:25:00 | 4064.51 | 4064.51 | 4063.00 | 4063.62 | 34.86 | 141651.94 | 4063.34 2014-06-11 09:26:00 | 4063.44 | 4063.62 | 4063.01 | 4063.33 | 48.32 | 196340.32 | 4063.33 2014-06-11 09:27:00 | 4063.33 | 4065.05 | 4063.33 | 4065.03 | 22.27 | 90536.82 | 4064.69 2014-06-11 09:28:00 | 4065.05 | 4065.70 | 4063.00 | 4063.00 | 35.13 | 142775.33 | 4063.97 2014-06-11 09:29:00 | 4064.27 | 4065.20 | 4064.27 | 4064.81 | 9.69 | 39386.75 | 4065.10 2014-06-11 09:30:00 | 4063.19 | 4064.81 | 4063.02 | 4063.59 | 68.71 | 279211.38 | 4063.92 2014-06-11 09:31:00 | 4064.28 | 4064.32 | 4063.61 | 4063.69 | 0.97 | 3946.34 | 4064.20 2014-06-11 09:32:00 | 4064.45 | 4067.01 | 4064.00 | 4065.99 | 17.58 | 71482.56 | 4065.44 2014-06-11 09:33:00 | 4065.99 | 4066.95 | 4064.52 | 4065.81 | 57.10 | 232180.90 | 4066.22 2014-06-11 09:34:00 | 4065.64 | 4065.97 | 4064.12 | 4065.97 | 45.50 | 184986.85 | 4065.73 2014-06-11 09:35:00 | 4064.82 | 4066.00 | 4064.79 | 4065.93 | 19.65 | 79874.47 | 4065.27 2014-06-11 09:36:00 | 4064.46 | 4065.76 | 4064.40 | 4065.27 | 38.29 | 155672.27 | 4065.29 2014-06-11 09:37:00 | 4065.27 | 4067.52 | 4065.24 | 4067.52 | 29.53 | 120085.30 | 4066.00 2014-06-11 09:38:00 | 4067.35 | 4067.40 | 4067.00 | 4067.15 | 1.85 | 7524.15 | 4067.11 2014-06-11 09:39:00 | 4067.16 | 4067.16 | 4067.13 | 4067.13 | 4.28 | 17387.03 | 4067.14 2014-06-11 09:40:00 | 4066.22 | 4066.88 | 4066.10 | 4066.81 | 5.13 | 20844.95 | 4066.51 2014-06-11 09:41:00 | 4066.81 | 4066.83 | 4065.00 | 4065.48 | 38.72 | 157419.25 | 4065.89 2014-06-11 09:42:00 | 4066.54 | 4066.54 | 4064.62 | 4065.33 | 6.19 | 25169.11 | 4065.44 2014-06-11 09:43:00 | 4064.62 | 4067.49 | 4064.62 | 4064.89 | 28.45 | 115702.25 | 4066.43 2014-06-11 09:44:00 | 4066.01 | 4066.54 | 4065.24 | 4066.14 | 71.02 | 288745.37 | 4065.92 2014-06-11 09:45:00 | 4066.89 | 4066.89 | 4065.30 | 4066.47 | 15.30 | 62195.25 | 4066.11 2014-06-11 09:46:00 | 4066.48 | 4066.48 | 4064.83 | 4065.04 | 15.28 | 62113.09 | 4065.26 2014-06-11 09:47:00 | 4065.01 | 4065.45 | 4065.01 | 4065.45 | 1.93 | 7846.13 | 4065.35 2014-06-11 09:48:00 | 4064.64 | 4064.94 | 4063.60 | 4063.69 | 30.59 | 124338.70 | 4064.29 2014-06-11 09:49:00 | 4064.62 | 4064.65 | 4063.59 | 4064.21 | 7.35 | 29874.10 | 4063.95 2014-06-11 09:50:00 | 4063.61 | 4064.98 | 4063.59 | 4064.43 | 53.01 | 215435.73 | 4064.13 2014-06-11 09:51:00 | 4065.00 | 4065.46 | 4065.00 | 4065.03 | 6.32 | 25679.76 | 4065.18 2014-06-11 09:52:00 | 4064.96 | 4064.96 | 4063.85 | 4063.85 | 2.79 | 11343.55 | 4064.33 2014-06-11 09:53:00 | 4063.60 | 4064.92 | 4063.60 | 4064.68 | 2.82 | 11464.09 | 4063.84 2014-06-11 09:54:00 | 4064.65 | 4064.65 | 4063.60 | 4063.62 | 3.16 | 12822.03 | 4064.04 2014-06-11 09:55:00 | 4063.78 | 4065.32 | 4063.64 | 4065.32 | 9.06 | 36803.63 | 4064.45 2014-06-11 09:56:00 | 4065.25 | 4065.46 | 4065.03 | 4065.46 | 24.69 | 100383.69 | 4065.43 2014-06-11 09:57:00 | 4065.46 | 4065.46 | 4064.46 | 4064.47 | 11.75 | 47749.12 | 4064.79 2014-06-11 09:58:00 | 4064.47 | 4064.47 | 4063.00 | 4063.00 | 25.24 | 102566.67 | 4063.82 2014-06-11 09:59:00 | 4063.79 | 4063.98 | 4063.00 | 4063.92 | 14.60 | 59335.16 | 4063.50 2014-06-11 10:00:00 | 4063.95 | 4065.29 | 4063.72 | 4063.82 | 14.02 | 56973.81 | 4064.04 2014-06-11 10:01:00 | 4063.82 | 4064.31 | 4063.82 | 4064.31 | 0.38 | 1536.24 | 4064.13 2014-06-11 10:02:00 | 4063.39 | 4063.95 | 4063.07 | 4063.95 | 0.41 | 1657.77 | 4063.17 2014-06-11 10:03:00 | 4063.95 | 4064.07 | 4063.48 | 4063.52 | 18.39 | 74750.17 | 4063.83 2014-06-11 10:04:00 | 4063.52 | 4064.83 | 4063.49 | 4064.34 | 23.60 | 95928.50 | 4064.25 2014-06-11 10:05:00 | 4064.75 | 4065.04 | 4063.48 | 4063.60 | 67.70 | 275153.80 | 4064.49 2014-06-11 10:06:00 | 4063.60 | 4065.00 | 4063.58 | 4064.74 | 6.79 | 27582.45 | 4064.61 2014-06-11 10:07:00 | 4064.74 | 4065.00 | 4064.38 | 4064.38 | 18.44 | 74937.08 | 4064.71 2014-06-11 10:08:00 | 4064.95 | 4065.81 | 4064.95 | 4065.81 | 28.37 | 115310.74 | 4065.25 2014-06-11 10:09:00 | 4065.97 | 4065.97 | 4065.00 | 4065.45 | 2.33 | 9480.47 | 4065.38 2014-06-11 10:10:00 | 4065.79 | 4066.41 | 4065.60 | 4065.66 | 26.02 | 105781.83 | 4066.19 2014-06-11 10:11:00 | 4066.33 | 4066.54 | 4065.12 | 4066.02 | 48.70 | 197979.69 | 4065.63 2014-06-11 10:12:00 | 4066.00 | 4066.00 | 4065.00 | 4065.00 | 4.71 | 19131.66 | 4065.38 2014-06-11 10:13:00 | 4065.00 | 4065.00 | 4064.50 | 4065.00 | 5.24 | 21296.40 | 4064.97 2014-06-11 10:14:00 | 4065.41 | 4065.49 | 4065.41 | 4065.49 | 0.42 | 1707.49 | 4065.45 2014-06-11 10:15:00 | 4065.50 | 4067.98 | 4063.49 | 4067.03 | 16.09 | 65427.08 | 4066.32 2014-06-11 10:16:00 | 4067.68 | 4069.00 | 4066.96 | 4067.00 | 48.39 | 196821.76 | 4067.74 2014-06-11 10:17:00 | 4067.04 | 4067.54 | 4067.02 | 4067.40 | 14.23 | 57883.63 | 4067.43 2014-06-11 10:18:00 | 4066.35 | 4067.60 | 4066.35 | 4067.60 | 11.28 | 45887.13 | 4066.93 2014-06-11 10:19:00 | 4067.60 | 4068.90 | 4066.40 | 4068.90 | 12.25 | 49836.29 | 4068.27 2014-06-11 10:20:00 | 4068.92 | 4069.98 | 4068.88 | 4068.88 | 33.05 | 134475.50 | 4069.10 2014-06-11 10:21:00 | 4067.68 | 4068.40 | 4066.50 | 4066.50 | 23.99 | 97581.83 | 4067.60 2014-06-11 10:22:00 | 4068.02 | 4068.02 | 4066.32 | 4067.50 | 28.36 | 115347.04 | 4066.81 2014-06-11 10:23:00 | 4066.00 | 4066.02 | 4066.00 | 4066.02 | 0.28 | 1138.49 | 4066.02 2014-06-11 10:24:00 | . | . | . | . | . | . | . 2014-06-11 10:25:00 | 4066.02 | 4066.02 | 4064.86 | 4064.86 | 15.24 | 61940.79 | 4065.42 2014-06-11 10:26:00 | 4063.92 | 4065.04 | 4063.92 | 4065.00 | 41.68 | 169406.40 | 4064.45 2014-06-11 10:27:00 | 4064.19 | 4065.81 | 4064.06 | 4065.80 | 12.29 | 49956.28 | 4064.79 2014-06-11 10:28:00 | 4065.82 | 4067.78 | 4065.82 | 4067.78 | 6.77 | 27536.37 | 4066.81 2014-06-11 10:29:00 | 4067.54 | 4069.00 | 4067.14 | 4068.89 | 43.50 | 176969.57 | 4068.45 2014-06-11 10:30:00 | 4068.64 | 4068.64 | 4066.52 | 4067.32 | 6.79 | 27604.32 | 4067.23 2014-06-11 10:31:00 | 4067.60 | 4067.63 | 4065.50 | 4065.52 | 7.38 | 30015.88 | 4066.64 2014-06-11 10:32:00 | 4065.54 | 4066.96 | 4065.52 | 4066.94 | 23.93 | 97320.32 | 4066.71 2014-06-11 10:33:00 | 4066.94 | 4067.85 | 4066.94 | 4067.85 | 3.61 | 14690.27 | 4067.07 2014-06-11 10:34:00 | 4067.85 | 4071.72 | 4067.85 | 4071.05 | 50.43 | 205260.12 | 4070.52 2014-06-11 10:35:00 | 4071.05 | 4072.90 | 4070.00 | 4071.00 | 44.74 | 182139.55 | 4071.43 2014-06-11 10:36:00 | 4071.00 | 4072.90 | 4070.94 | 4071.40 | 63.52 | 258634.40 | 4071.83 2014-06-11 10:37:00 | 4072.03 | 4072.03 | 4070.00 | 4071.14 | 52.73 | 214635.85 | 4070.55 2014-06-11 10:38:00 | 4070.00 | 4070.72 | 4070.00 | 4070.02 | 10.76 | 43787.04 | 4070.18 2014-06-11 10:39:00 | 4070.02 | 4070.99 | 4070.02 | 4070.05 | 12.09 | 49227.70 | 4070.42 2014-06-11 10:40:00 | 4070.05 | 4070.99 | 4070.05 | 4070.99 | 12.70 | 51707.74 | 4070.83 2014-06-11 10:41:00 | 4070.99 | 4071.04 | 4070.17 | 4071.02 | 20.16 | 82049.81 | 4070.94 2014-06-11 10:42:00 | 4071.02 | 4071.41 | 4071.02 | 4071.41 | 6.91 | 28144.84 | 4071.29 2014-06-11 10:43:00 | 4071.58 | 4071.58 | 4070.12 | 4070.12 | 7.96 | 32389.91 | 4071.13 2014-06-11 10:44:00 | 4071.13 | 4072.01 | 4071.10 | 4072.01 | 7.95 | 32373.57 | 4071.64 2014-06-11 10:45:00 | 4072.01 | 4072.42 | 4071.06 | 4071.09 | 5.16 | 21025.68 | 4071.59 2014-06-11 10:46:00 | . | . | . | . | . | . | . 2014-06-11 10:47:00 | 4071.38 | 4071.46 | 4071.06 | 4071.06 | 18.61 | 75744.79 | 4071.21 2014-06-11 10:48:00 | 4070.98 | 4071.31 | 4070.00 | 4070.00 | 36.62 | 149048.92 | 4070.26 2014-06-11 10:49:00 | 4070.71 | 4070.71 | 4070.00 | 4070.02 | 56.84 | 231339.90 | 4070.09 2014-06-11 10:50:00 | 4070.00 | 4071.00 | 4070.00 | 4070.02 | 52.25 | 212647.07 | 4070.03 2014-06-11 10:51:00 | 4070.06 | 4070.06 | 4070.01 | 4070.03 | 9.63 | 39194.28 | 4070.02 2014-06-11 10:52:00 | 4070.03 | 4070.72 | 4070.03 | 4070.72 | 8.19 | 33331.44 | 4070.27 2014-06-11 10:53:00 | 4070.04 | 4070.97 | 4070.02 | 4070.05 | 11.06 | 45024.75 | 4070.22 2014-06-11 10:54:00 | 4070.05 | 4070.05 | 4070.05 | 4070.05 | 0.31 | 1273.93 | 4070.05 2014-06-11 10:55:00 | . | . | . | . | . | . | . 2014-06-11 10:56:00 | 4070.04 | 4070.04 | 4070.02 | 4070.03 | 5.44 | 22157.25 | 4070.03 2014-06-11 10:57:00 | 4070.03 | 4070.99 | 4070.00 | 4070.14 | 20.41 | 83053.74 | 4070.06 2014-06-11 10:58:00 | 4070.06 | 4070.49 | 4070.00 | 4070.00 | 194.11 | 790047.17 | 4070.02 2014-06-11 10:59:00 | 4070.00 | 4070.01 | 4066.58 | 4067.98 | 114.94 | 467792.50 | 4069.74 2014-06-11 11:00:00 | 4067.98 | 4069.71 | 4066.66 | 4068.95 | 52.23 | 212407.62 | 4067.16 2014-06-11 11:01:00 | 4068.95 | 4068.95 | 4066.00 | 4067.10 | 31.53 | 128264.77 | 4067.51 2014-06-11 11:02:00 | 4067.79 | 4067.86 | 4065.14 | 4065.80 | 13.61 | 55345.64 | 4066.54 2014-06-11 11:03:00 | 4065.15 | 4066.17 | 4065.12 | 4066.17 | 17.86 | 72609.18 | 4065.69 2014-06-11 11:04:00 | 4066.22 | 4068.19 | 4065.11 | 4065.11 | 27.72 | 112693.19 | 4066.00 2014-06-11 11:05:00 | 4065.60 | 4065.84 | 4063.00 | 4063.27 | 43.17 | 175445.50 | 4064.53 2014-06-11 11:06:00 | 4063.22 | 4064.51 | 4061.00 | 4061.28 | 75.87 | 308205.46 | 4062.28 2014-06-11 11:07:00 | 4061.29 | 4063.85 | 4058.14 | 4058.17 | 136.51 | 554258.91 | 4060.27 2014-06-11 11:08:00 | 4059.81 | 4060.00 | 4055.93 | 4059.33 | 80.61 | 327163.45 | 4058.50 2014-06-11 11:09:00 | 4058.63 | 4058.63 | 4055.00 | 4056.00 | 140.00 | 567813.76 | 4055.96 2014-06-11 11:10:00 | 4056.00 | 4057.14 | 4052.00 | 4056.36 | 48.59 | 196974.43 | 4053.89 2014-06-11 11:11:00 | 4053.91 | 4058.32 | 4050.00 | 4057.00 | 114.80 | 465317.51 | 4053.18 2014-06-11 11:12:00 | 4054.01 | 4056.92 | 4050.00 | 4050.00 | 81.16 | 328855.33 | 4052.04 2014-06-11 11:13:00 | 4050.02 | 4052.65 | 4047.01 | 4048.01 | 96.81 | 391950.20 | 4048.61 2014-06-11 11:14:00 | 4048.07 | 4048.07 | 4045.00 | 4046.04 | 77.11 | 312028.55 | 4046.33 2014-06-11 11:15:00 | 4046.04 | 4047.00 | 4038.49 | 4041.16 | 159.00 | 642738.07 | 4042.45 2014-06-11 11:16:00 | 4041.13 | 4041.23 | 4038.46 | 4040.54 | 201.80 | 815260.78 | 4039.86 2014-06-11 11:17:00 | 4040.54 | 4049.00 | 4036.21 | 4040.10 | 195.24 | 788624.68 | 4039.34 2014-06-11 11:18:00 | 4040.10 | 4044.91 | 4040.10 | 4043.20 | 83.37 | 337055.58 | 4043.08 2014-06-11 11:19:00 | 4043.16 | 4046.45 | 4040.00 | 4040.00 | 162.19 | 655644.30 | 4042.45 2014-06-11 11:20:00 | 4040.00 | 4043.02 | 4038.00 | 4042.00 | 113.17 | 457315.56 | 4041.07 2014-06-11 11:21:00 | 4041.97 | 4043.00 | 4041.94 | 4042.57 | 51.11 | 206600.05 | 4042.10 2014-06-11 11:22:00 | 4042.57 | 4045.05 | 4042.57 | 4045.05 | 101.03 | 408526.80 | 4043.54 2014-06-11 11:23:00 | 4045.05 | 4047.56 | 4045.00 | 4045.00 | 31.56 | 127676.93 | 4045.91 2014-06-11 11:24:00 | 4045.24 | 4045.24 | 4042.88 | 4042.99 | 65.30 | 264060.37 | 4044.11 2014-06-11 11:25:00 | 4042.99 | 4048.00 | 4042.99 | 4048.00 | 23.50 | 95067.60 | 4045.60 2014-06-11 11:26:00 | 4047.79 | 4049.96 | 4046.31 | 4049.00 | 83.18 | 336686.87 | 4047.50 2014-06-11 11:27:00 | 4048.97 | 4049.99 | 4045.98 | 4047.68 | 66.67 | 269866.73 | 4047.80 2014-06-11 11:28:00 | 4048.92 | 4048.92 | 4047.37 | 4047.62 | 16.85 | 68205.43 | 4047.80 2014-06-11 11:29:00 | 4047.46 | 4049.38 | 4047.44 | 4048.04 | 52.41 | 212147.28 | 4047.92 2014-06-11 11:30:00 | 4048.04 | 4052.00 | 4047.50 | 4050.00 | 99.94 | 404777.16 | 4050.20 2014-06-11 11:31:00 | 4050.03 | 4051.94 | 4050.00 | 4050.02 | 90.71 | 367438.58 | 4050.52 2014-06-11 11:32:00 | 4050.02 | 4050.87 | 4048.11 | 4050.11 | 66.80 | 270525.46 | 4049.90 2014-06-11 11:33:00 | 4050.11 | 4050.23 | 4047.44 | 4048.82 | 14.55 | 58891.84 | 4048.66 2014-06-11 11:34:00 | 4048.76 | 4050.80 | 4048.34 | 4049.87 | 25.59 | 103628.73 | 4049.42 2014-06-11 11:35:00 | 4049.87 | 4050.05 | 4049.87 | 4050.00 | 15.17 | 61426.28 | 4050.00 2014-06-11 11:36:00 | 4050.56 | 4050.60 | 4049.36 | 4050.42 | 20.61 | 83473.66 | 4050.35 2014-06-11 11:37:00 | 4049.30 | 4050.50 | 4049.29 | 4050.02 | 28.18 | 114137.71 | 4050.02 2014-06-11 11:38:00 | 4050.09 | 4051.00 | 4050.09 | 4050.79 | 18.18 | 73628.67 | 4050.65 2014-06-11 11:39:00 | 4050.65 | 4053.00 | 4050.65 | 4052.07 | 26.04 | 105510.07 | 4051.69 2014-06-11 11:40:00 | 4052.98 | 4053.00 | 4051.00 | 4052.69 | 45.79 | 185520.78 | 4051.73 2014-06-11 11:41:00 | 4051.54 | 4051.54 | 4047.45 | 4047.96 | 45.82 | 185574.56 | 4049.81 2014-06-11 11:42:00 | 4047.93 | 4047.93 | 4045.12 | 4046.74 | 30.55 | 123622.60 | 4046.43 2014-06-11 11:43:00 | 4048.68 | 4050.49 | 4047.48 | 4049.77 | 77.70 | 314609.93 | 4049.03 2014-06-11 11:44:00 | 4050.29 | 4050.76 | 4048.97 | 4049.26 | 38.29 | 155077.86 | 4049.77 2014-06-11 11:45:00 | 4047.51 | 4047.97 | 4045.11 | 4046.00 | 35.51 | 143687.37 | 4046.28 2014-06-11 11:46:00 | 4045.96 | 4045.99 | 4044.00 | 4044.17 | 122.76 | 496543.35 | 4044.96 2014-06-11 11:47:00 | 4044.17 | 4046.02 | 4039.08 | 4041.38 | 141.31 | 571151.18 | 4041.86 2014-06-11 11:48:00 | 4040.51 | 4040.51 | 4038.00 | 4039.35 | 35.88 | 144894.41 | 4038.42 2014-06-11 11:49:00 | 4039.31 | 4039.31 | 4035.00 | 4035.10 | 111.86 | 451505.88 | 4036.53 2014-06-11 11:50:00 | 4035.14 | 4043.90 | 4030.00 | 4035.20 | 262.64 | 1059233.42 | 4032.98 2014-06-11 11:51:00 | 4035.20 | 4039.28 | 4034.02 | 4037.57 | 67.34 | 271761.12 | 4035.78 2014-06-11 11:52:00 | 4036.62 | 4045.02 | 4036.62 | 4040.00 | 85.38 | 345130.04 | 4042.23 2014-06-11 11:53:00 | 4039.63 | 4039.98 | 4036.51 | 4037.00 | 35.00 | 141359.19 | 4038.60 2014-06-11 11:54:00 | 4036.76 | 4036.98 | 4031.08 | 4034.92 | 108.04 | 435936.79 | 4034.92 2014-06-11 11:55:00 | 4033.43 | 4034.84 | 4030.80 | 4033.19 | 64.04 | 258212.58 | 4032.24 2014-06-11 11:56:00 | 4033.19 | 4035.19 | 4030.01 | 4030.69 | 96.28 | 388183.97 | 4031.91 2014-06-11 11:57:00 | 4030.43 | 4032.05 | 4028.52 | 4028.95 | 161.64 | 651480.71 | 4030.42 2014-06-11 11:58:00 | 4028.95 | 4032.30 | 4028.54 | 4032.03 | 59.06 | 238098.87 | 4031.34 2014-06-11 11:59:00 | 4032.27 | 4034.41 | 4032.03 | 4032.73 | 89.96 | 362778.87 | 4032.76 2014-06-11 12:00:00 | 4034.69 | 4036.25 | 4032.80 | 4034.72 | 87.66 | 353732.47 | 4035.14 2014-06-11 12:01:00 | 4035.00 | 4035.00 | 4032.19 | 4033.00 | 43.73 | 176380.54 | 4033.58 2014-06-11 12:02:00 | 4032.21 | 4034.39 | 4032.03 | 4032.57 | 63.58 | 256397.21 | 4032.80 2014-06-11 12:03:00 | 4032.57 | 4032.96 | 4030.96 | 4031.00 | 44.68 | 180139.27 | 4031.67 2014-06-11 12:04:00 | 4032.03 | 4034.90 | 4030.95 | 4032.03 | 79.76 | 321600.96 | 4032.21 2014-06-11 12:05:00 | 4032.47 | 4035.00 | 4032.00 | 4032.00 | 64.69 | 260924.39 | 4033.64 2014-06-11 12:06:00 | 4033.87 | 4034.53 | 4033.00 | 4034.43 | 35.91 | 144851.38 | 4033.62 2014-06-11 12:07:00 | 4034.39 | 4034.84 | 4033.37 | 4034.02 | 8.71 | 35138.84 | 4033.85 2014-06-11 12:08:00 | 4034.49 | 4034.68 | 4033.18 | 4034.68 | 20.57 | 82994.99 | 4034.37 2014-06-11 12:09:00 | 4034.69 | 4034.69 | 4032.10 | 4033.54 | 62.42 | 251730.22 | 4033.10 2014-06-11 12:10:00 | 4033.56 | 4034.00 | 4028.60 | 4032.41 | 115.47 | 465486.12 | 4031.26 2014-06-11 12:11:00 | 4033.92 | 4033.92 | 4028.56 | 4030.00 | 72.57 | 292489.00 | 4030.38 2014-06-11 12:12:00 | 4030.00 | 4030.00 | 4028.52 | 4028.59 | 43.26 | 174320.02 | 4029.40 2014-06-11 12:13:00 | 4029.30 | 4029.92 | 4022.00 | 4024.03 | 326.54 | 1314156.49 | 4024.53 2014-06-11 12:14:00 | 4025.00 | 4029.04 | 4023.87 | 4028.00 | 47.64 | 191792.88 | 4025.63 2014-06-11 12:15:00 | 4028.00 | 4032.93 | 4028.00 | 4032.65 | 56.97 | 229600.75 | 4029.92 2014-06-11 12:16:00 | 4032.47 | 4032.50 | 4028.38 | 4029.58 | 106.72 | 430034.20 | 4029.74 2014-06-11 12:17:00 | 4029.89 | 4034.00 | 4028.84 | 4033.02 | 85.15 | 343251.31 | 4031.04 2014-06-11 12:18:00 | 4033.08 | 4037.75 | 4033.08 | 4034.05 | 51.24 | 206753.58 | 4034.92 2014-06-11 12:19:00 | 4034.05 | 4034.97 | 4031.00 | 4031.01 | 37.16 | 149862.75 | 4032.58 2014-06-11 12:20:00 | 4031.01 | 4034.90 | 4031.01 | 4033.22 | 25.96 | 104668.52 | 4031.92 2014-06-11 12:21:00 | 4033.96 | 4037.00 | 4033.93 | 4036.76 | 56.53 | 228125.35 | 4035.55 2014-06-11 12:22:00 | 4036.00 | 4036.76 | 4033.00 | 4035.04 | 47.62 | 192153.59 | 4035.23 2014-06-11 12:23:00 | 4035.04 | 4036.00 | 4035.00 | 4036.00 | 34.88 | 140762.69 | 4035.51 2014-06-11 12:24:00 | 4035.58 | 4036.00 | 4033.15 | 4033.28 | 48.31 | 194943.20 | 4035.00 2014-06-11 12:25:00 | 4033.42 | 4036.56 | 4033.35 | 4035.20 | 70.67 | 285126.90 | 4034.45 2014-06-11 12:26:00 | 4036.31 | 4038.75 | 4035.27 | 4037.05 | 53.65 | 216559.01 | 4036.82 2014-06-11 12:27:00 | 4037.10 | 4038.51 | 4036.34 | 4036.88 | 38.52 | 155508.14 | 4036.87 2014-06-11 12:28:00 | 4036.02 | 4036.79 | 4033.27 | 4033.44 | 53.16 | 214509.39 | 4035.17 2014-06-11 12:29:00 | 4033.44 | 4033.91 | 4032.00 | 4033.52 | 38.61 | 155726.10 | 4033.10 2014-06-11 12:30:00 | 4033.79 | 4034.85 | 4032.02 | 4032.22 | 91.64 | 369578.13 | 4033.02 2014-06-11 12:31:00 | 4032.89 | 4035.58 | 4032.22 | 4035.19 | 83.95 | 338681.44 | 4034.42 2014-06-11 12:32:00 | 4033.06 | 4035.21 | 4032.96 | 4033.00 | 57.89 | 233529.51 | 4034.09 2014-06-11 12:33:00 | 4033.00 | 4034.78 | 4032.88 | 4033.34 | 51.20 | 206530.28 | 4033.48 2014-06-11 12:34:00 | 4033.34 | 4036.00 | 4033.34 | 4034.61 | 39.73 | 160315.82 | 4034.83 2014-06-11 12:35:00 | 4034.16 | 4036.10 | 4034.16 | 4036.04 | 31.34 | 126471.74 | 4035.34 2014-06-11 12:36:00 | 4036.04 | 4038.90 | 4034.50 | 4038.13 | 72.69 | 293416.89 | 4036.66 2014-06-11 12:37:00 | 4038.11 | 4045.00 | 4037.10 | 4042.83 | 126.45 | 510940.20 | 4040.78 2014-06-11 12:38:00 | 4042.83 | 4044.78 | 4038.89 | 4039.90 | 77.41 | 312818.10 | 4041.06 2014-06-11 12:39:00 | 4039.90 | 4039.90 | 4038.09 | 4038.09 | 14.22 | 57412.85 | 4038.61 2014-06-11 12:40:00 | 4038.11 | 4038.50 | 4036.26 | 4036.26 | 28.26 | 114098.47 | 4038.03 2014-06-11 12:41:00 | 4036.31 | 4037.64 | 4036.31 | 4037.30 | 62.16 | 250945.29 | 4037.09 2014-06-11 12:42:00 | 4038.09 | 4039.04 | 4035.16 | 4037.12 | 38.24 | 154378.16 | 4037.61 2014-06-11 12:43:00 | 4037.15 | 4038.97 | 4037.03 | 4038.20 | 26.54 | 107165.90 | 4038.36 2014-06-11 12:44:00 | 4038.22 | 4039.04 | 4038.00 | 4038.81 | 7.42 | 29955.52 | 4038.77 2014-06-11 12:45:00 | 4038.76 | 4038.76 | 4037.05 | 4038.02 | 22.90 | 92485.73 | 4038.15 2014-06-11 12:46:00 | 4038.02 | 4038.69 | 4035.53 | 4038.55 | 82.19 | 331846.53 | 4037.36 2014-06-11 12:47:00 | 4036.11 | 4038.76 | 4036.11 | 4037.20 | 30.47 | 123027.45 | 4038.06 2014-06-11 12:48:00 | 4038.40 | 4038.40 | 4037.18 | 4038.28 | 29.77 | 120199.64 | 4037.88 2014-06-11 12:49:00 | 4038.28 | 4038.50 | 4038.09 | 4038.09 | 7.81 | 31531.62 | 4038.37 2014-06-11 12:50:00 | 4038.09 | 4038.09 | 4035.12 | 4035.28 | 30.58 | 123427.68 | 4036.62 2014-06-11 12:51:00 | 4035.25 | 4035.28 | 4033.81 | 4034.89 | 52.34 | 211144.51 | 4034.17 2014-06-11 12:52:00 | 4033.86 | 4036.57 | 4033.85 | 4035.81 | 73.01 | 294610.10 | 4034.98 2014-06-11 12:53:00 | 4036.47 | 4038.80 | 4036.47 | 4036.96 | 19.91 | 80353.17 | 4036.83 2014-06-11 12:54:00 | 4036.96 | 4036.96 | 4036.00 | 4036.95 | 3.50 | 14144.17 | 4036.58 2014-06-11 12:55:00 | 4036.96 | 4037.35 | 4036.95 | 4037.35 | 7.23 | 29203.72 | 4037.01 2014-06-11 12:56:00 | 4037.50 | 4038.02 | 4037.19 | 4038.00 | 29.28 | 118220.64 | 4037.73 2014-06-11 12:57:00 | 4037.98 | 4041.96 | 4037.69 | 4041.96 | 30.85 | 124624.31 | 4039.69 2014-06-11 12:58:00 | 4041.01 | 4041.86 | 4037.89 | 4037.89 | 49.93 | 201756.55 | 4040.79 2014-06-11 12:59:00 | 4037.86 | 4039.75 | 4037.77 | 4039.00 | 29.44 | 118912.51 | 4038.74 2014-06-11 13:00:00 | 4039.00 | 4040.53 | 4039.00 | 4039.81 | 21.89 | 88422.47 | 4039.95 2014-06-11 13:01:00 | 4039.66 | 4039.70 | 4038.90 | 4039.69 | 8.68 | 35059.40 | 4039.57 2014-06-11 13:02:00 | 4038.96 | 4041.00 | 4038.96 | 4039.97 | 27.04 | 109222.84 | 4039.75 2014-06-11 13:03:00 | 4039.97 | 4039.97 | 4039.00 | 4039.57 | 9.84 | 39766.23 | 4039.64 2014-06-11 13:04:00 | 4039.94 | 4040.07 | 4039.93 | 4040.01 | 18.12 | 73208.78 | 4040.00 2014-06-11 13:05:00 | 4040.00 | 4040.14 | 4039.99 | 4040.14 | 12.37 | 49958.89 | 4040.02 2014-06-11 13:06:00 | 4040.12 | 4040.36 | 4039.99 | 4040.00 | 21.64 | 87443.90 | 4040.10 2014-06-11 13:07:00 | 4040.02 | 4040.55 | 4040.00 | 4040.18 | 29.45 | 118984.47 | 4040.08 2014-06-11 13:08:00 | 4040.18 | 4040.18 | 4038.70 | 4039.01 | 20.37 | 82297.89 | 4039.36 2014-06-11 13:09:00 | 4039.01 | 4040.97 | 4038.10 | 4040.21 | 14.02 | 56605.96 | 4038.96 2014-06-11 13:10:00 | 4039.49 | 4041.96 | 4039.48 | 4041.88 | 59.54 | 240562.57 | 4040.56 2014-06-11 13:11:00 | 4041.84 | 4041.91 | 4041.02 | 4041.91 | 18.29 | 73931.88 | 4041.32 2014-06-11 13:12:00 | 4041.91 | 4044.70 | 4041.88 | 4044.70 | 31.10 | 125727.26 | 4042.94 2014-06-11 13:13:00 | 4044.70 | 4049.02 | 4044.70 | 4047.16 | 157.22 | 636298.48 | 4047.26 2014-06-11 13:14:00 | 4047.25 | 4049.04 | 4047.25 | 4048.98 | 64.95 | 262949.58 | 4048.55 2014-06-11 13:15:00 | 4048.98 | 4049.05 | 4047.08 | 4047.08 | 31.91 | 129188.86 | 4048.41 2014-06-11 13:16:00 | 4047.08 | 4047.08 | 4043.26 | 4044.58 | 35.28 | 142763.49 | 4046.13 2014-06-11 13:17:00 | 4044.55 | 4047.61 | 4044.00 | 4047.61 | 25.25 | 102148.94 | 4045.02 2014-06-11 13:18:00 | 4045.57 | 4045.57 | 4044.56 | 4044.58 | 50.30 | 203459.22 | 4045.24 2014-06-11 13:19:00 | 4045.02 | 4047.88 | 4045.02 | 4046.35 | 4.11 | 16633.71 | 4046.15 2014-06-11 13:20:00 | 4046.38 | 4048.96 | 4046.38 | 4047.93 | 68.32 | 276538.28 | 4047.87 2014-06-11 13:21:00 | 4047.93 | 4049.97 | 4047.93 | 4049.05 | 24.53 | 99299.10 | 4048.89 2014-06-11 13:22:00 | 4049.05 | 4050.00 | 4047.60 | 4048.72 | 49.11 | 198831.73 | 4049.11 2014-06-11 13:23:00 | 4048.91 | 4048.91 | 4045.92 | 4046.02 | 11.67 | 47239.74 | 4047.27 2014-06-11 13:24:00 | 4046.02 | 4046.02 | 4043.20 | 4044.53 | 47.89 | 193698.75 | 4044.83 2014-06-11 13:25:00 | 4044.55 | 4045.03 | 4042.91 | 4043.00 | 46.45 | 187847.58 | 4043.82 2014-06-11 13:26:00 | 4043.00 | 4045.44 | 4042.48 | 4043.21 | 36.38 | 147103.18 | 4043.74 2014-06-11 13:27:00 | 4043.19 | 4045.51 | 4043.19 | 4043.93 | 66.73 | 269903.86 | 4044.47 2014-06-11 13:28:00 | 4045.27 | 4045.30 | 4043.95 | 4044.17 | 12.46 | 50386.17 | 4044.81 2014-06-11 13:29:00 | 4044.17 | 4044.17 | 4042.59 | 4042.96 | 16.63 | 67250.22 | 4043.42 2014-06-11 13:30:00 | 4042.96 | 4042.98 | 4041.91 | 4042.92 | 26.89 | 108676.85 | 4042.29 2014-06-11 13:31:00 | 4042.04 | 4042.88 | 4042.00 | 4042.32 | 18.44 | 74544.27 | 4042.31 2014-06-11 13:32:00 | 4042.88 | 4043.00 | 4042.24 | 4042.58 | 33.89 | 136988.20 | 4042.74 2014-06-11 13:33:00 | 4043.04 | 4043.20 | 4042.20 | 4043.20 | 7.22 | 29204.98 | 4042.77 2014-06-11 13:34:00 | 4042.34 | 4042.94 | 4042.02 | 4042.11 | 8.83 | 35705.31 | 4042.26 2014-06-11 13:35:00 | 4042.04 | 4042.04 | 4040.48 | 4040.96 | 16.09 | 65026.25 | 4041.16 2014-06-11 13:36:00 | 4040.43 | 4040.45 | 4038.22 | 4038.22 | 27.30 | 110284.58 | 4039.43 2014-06-11 13:37:00 | 4038.02 | 4038.22 | 4036.00 | 4036.55 | 78.43 | 316619.53 | 4036.92 2014-06-11 13:38:00 | 4036.51 | 4038.21 | 4036.20 | 4037.51 | 49.32 | 199093.73 | 4037.02 2014-06-11 13:39:00 | 4037.51 | 4040.00 | 4036.25 | 4039.78 | 67.97 | 274499.23 | 4038.77 2014-06-11 13:40:00 | 4039.63 | 4045.00 | 4039.45 | 4044.00 | 60.70 | 245328.46 | 4041.72 2014-06-11 13:41:00 | 4043.98 | 4044.49 | 4042.38 | 4043.68 | 33.44 | 135238.08 | 4043.96 2014-06-11 13:42:00 | 4042.99 | 4046.89 | 4042.11 | 4046.80 | 57.51 | 232635.25 | 4044.85 2014-06-11 13:43:00 | 4046.30 | 4048.05 | 4045.23 | 4046.90 | 74.83 | 302850.30 | 4046.96 2014-06-11 13:44:00 | 4046.22 | 4047.05 | 4045.50 | 4046.71 | 45.25 | 183129.46 | 4046.70 2014-06-11 13:45:00 | 4046.69 | 4047.00 | 4044.98 | 4045.02 | 63.77 | 257993.37 | 4045.50 2014-06-11 13:46:00 | 4045.54 | 4046.86 | 4045.00 | 4045.58 | 56.57 | 228875.04 | 4045.59 2014-06-11 13:47:00 | 4045.84 | 4045.84 | 4042.02 | 4043.77 | 52.00 | 210329.92 | 4045.04 2014-06-11 13:48:00 | 4043.71 | 4050.61 | 4042.20 | 4050.24 | 143.56 | 581268.48 | 4048.87 2014-06-11 13:49:00 | 4050.22 | 4051.00 | 4048.39 | 4050.00 | 48.45 | 196213.12 | 4049.97 2014-06-11 13:50:00 | 4050.04 | 4055.03 | 4050.04 | 4055.00 | 144.21 | 584483.56 | 4053.14 2014-06-11 13:51:00 | 4055.97 | 4058.02 | 4054.05 | 4056.70 | 143.15 | 580669.13 | 4056.37 2014-06-11 13:52:00 | 4056.70 | 4060.92 | 4056.68 | 4059.92 | 175.41 | 711998.57 | 4059.10 2014-06-11 13:53:00 | 4059.92 | 4065.00 | 4059.90 | 4064.06 | 132.98 | 540161.85 | 4061.95 2014-06-11 13:54:00 | 4064.08 | 4065.00 | 4061.40 | 4063.00 | 137.54 | 558878.01 | 4063.36 2014-06-11 13:55:00 | 4064.93 | 4064.93 | 4056.28 | 4057.86 | 89.76 | 364490.96 | 4060.91 2014-06-11 13:56:00 | 4057.86 | 4062.00 | 4056.23 | 4061.86 | 124.75 | 506375.37 | 4059.06 2014-06-11 13:57:00 | 4060.23 | 4064.28 | 4060.16 | 4064.00 | 144.36 | 586528.33 | 4063.04 2014-06-11 13:58:00 | 4063.97 | 4069.00 | 4063.00 | 4065.10 | 124.52 | 506133.75 | 4064.61 2014-06-11 13:59:00 | 4065.30 | 4067.88 | 4060.00 | 4062.98 | 113.50 | 461259.64 | 4063.96 2014-06-11 14:00:00 | 4063.00 | 4063.05 | 4058.21 | 4061.02 | 71.02 | 288417.81 | 4061.02 2014-06-11 14:01:00 | 4061.02 | 4065.50 | 4061.02 | 4064.01 | 100.66 | 409046.00 | 4063.68 2014-06-11 14:02:00 | 4064.01 | 4075.00 | 4064.01 | 4073.98 | 214.51 | 873172.26 | 4070.60 2014-06-11 14:03:00 | 4074.00 | 4075.00 | 4065.70 | 4066.10 | 168.57 | 686249.53 | 4070.93 2014-06-11 14:04:00 | 4067.89 | 4070.00 | 4065.67 | 4069.68 | 87.58 | 356297.42 | 4068.07 2014-06-11 14:05:00 | 4069.66 | 4069.66 | 4063.02 | 4063.87 | 86.07 | 349908.25 | 4065.49 2014-06-11 14:06:00 | 4063.02 | 4064.82 | 4060.00 | 4064.82 | 204.69 | 831405.98 | 4061.84 2014-06-11 14:07:00 | 4064.70 | 4064.73 | 4058.79 | 4058.79 | 60.24 | 244649.16 | 4061.58 2014-06-11 14:08:00 | 4058.21 | 4064.00 | 4057.33 | 4060.38 | 118.67 | 481805.40 | 4060.01 2014-06-11 14:09:00 | 4060.36 | 4061.00 | 4058.93 | 4060.00 | 73.86 | 299852.07 | 4060.01 2014-06-11 14:10:00 | 4060.50 | 4064.12 | 4060.25 | 4064.12 | 44.03 | 178866.64 | 4062.66 2014-06-11 14:11:00 | 4063.53 | 4064.88 | 4058.00 | 4059.99 | 80.44 | 326681.43 | 4061.33 2014-06-11 14:12:00 | 4059.95 | 4059.95 | 4056.00 | 4056.15 | 50.97 | 206772.30 | 4056.90 2014-06-11 14:13:00 | 4056.08 | 4058.93 | 4056.08 | 4056.91 | 31.39 | 127339.71 | 4056.96 2014-06-11 14:14:00 | 4056.91 | 4057.92 | 4055.18 | 4057.92 | 42.23 | 171275.52 | 4056.07 2014-06-11 14:15:00 | 4057.22 | 4059.97 | 4056.51 | 4058.98 | 40.88 | 165884.89 | 4057.95 2014-06-11 14:16:00 | 4058.96 | 4058.96 | 4056.02 | 4057.55 | 45.11 | 182996.88 | 4057.04 2014-06-11 14:17:00 | 4057.52 | 4058.88 | 4057.05 | 4057.98 | 28.62 | 116132.08 | 4058.43 2014-06-11 14:18:00 | 4057.09 | 4057.09 | 4050.00 | 4051.00 | 123.80 | 501821.63 | 4053.49 2014-06-11 14:19:00 | 4050.95 | 4053.46 | 4050.00 | 4051.03 | 127.77 | 517651.93 | 4051.50 2014-06-11 14:20:00 | 4051.03 | 4051.61 | 4047.61 | 4051.25 | 102.23 | 414029.94 | 4050.10 2014-06-11 14:21:00 | 4051.25 | 4053.61 | 4048.98 | 4049.00 | 66.57 | 269653.62 | 4050.86 2014-06-11 14:22:00 | 4049.00 | 4053.65 | 4048.93 | 4052.94 | 114.16 | 462455.51 | 4050.98 2014-06-11 14:23:00 | 4052.78 | 4054.27 | 4049.10 | 4050.00 | 125.01 | 506543.62 | 4051.90 2014-06-11 14:24:00 | 4049.94 | 4051.00 | 4046.10 | 4049.00 | 48.57 | 196699.32 | 4049.73 2014-06-11 14:25:00 | 4049.10 | 4051.56 | 4048.77 | 4050.14 | 93.91 | 380334.49 | 4050.12 2014-06-11 14:26:00 | 4050.14 | 4052.97 | 4049.91 | 4049.91 | 75.58 | 306197.37 | 4051.30 2014-06-11 14:27:00 | 4049.84 | 4053.22 | 4049.78 | 4051.45 | 88.09 | 356919.37 | 4051.94 2014-06-11 14:28:00 | 4051.82 | 4053.25 | 4051.01 | 4051.17 | 70.05 | 283857.88 | 4051.99 2014-06-11 14:29:00 | 4051.01 | 4053.00 | 4051.01 | 4051.96 | 75.79 | 307100.78 | 4052.16 2014-06-11 14:30:00 | 4051.54 | 4051.98 | 4050.02 | 4050.61 | 72.46 | 293520.03 | 4050.84 2014-06-11 14:31:00 | 4050.06 | 4050.63 | 4050.06 | 4050.21 | 4.13 | 16744.49 | 4050.43 2014-06-11 14:32:00 | 4051.93 | 4051.93 | 4050.44 | 4051.22 | 8.12 | 32873.14 | 4050.91 2014-06-11 14:33:00 | 4051.27 | 4057.50 | 4051.27 | 4056.98 | 68.09 | 276130.87 | 4055.56 2014-06-11 14:34:00 | 4056.99 | 4057.50 | 4052.53 | 4056.69 | 88.63 | 359370.24 | 4054.95 2014-06-11 14:35:00 | 4056.16 | 4058.00 | 4055.93 | 4057.80 | 80.66 | 327227.45 | 4057.13 2014-06-11 14:36:00 | 4057.76 | 4057.92 | 4056.41 | 4057.03 | 54.20 | 219895.19 | 4057.26 2014-06-11 14:37:00 | 4057.06 | 4058.00 | 4057.00 | 4057.00 | 47.07 | 190964.43 | 4057.20 2014-06-11 14:38:00 | 4057.00 | 4057.00 | 4053.06 | 4053.17 | 29.13 | 118126.14 | 4055.00 2014-06-11 14:39:00 | 4053.20 | 4055.85 | 4053.20 | 4054.42 | 55.15 | 223576.25 | 4054.26 2014-06-11 14:40:00 | 4054.42 | 4054.96 | 4053.01 | 4053.10 | 33.82 | 137078.90 | 4053.67 2014-06-11 14:41:00 | 4053.01 | 4053.10 | 4049.00 | 4049.03 | 99.48 | 403035.41 | 4051.46 2014-06-11 14:42:00 | 4049.00 | 4049.00 | 4045.61 | 4048.35 | 104.12 | 421478.90 | 4048.05 2014-06-11 14:43:00 | 4048.44 | 4050.17 | 4047.52 | 4050.12 | 63.75 | 258120.68 | 4049.02 2014-06-11 14:44:00 | 4050.25 | 4050.96 | 4048.93 | 4049.10 | 27.04 | 109507.51 | 4049.68 2014-06-11 14:45:00 | 4049.07 | 4050.50 | 4049.04 | 4049.34 | 41.44 | 167813.67 | 4049.95 2014-06-11 14:46:00 | 4049.85 | 4050.51 | 4049.04 | 4049.62 | 29.07 | 117735.20 | 4049.92 2014-06-11 14:47:00 | 4049.81 | 4051.61 | 4049.81 | 4050.67 | 14.87 | 60217.18 | 4050.39 2014-06-11 14:48:00 | 4051.58 | 4051.89 | 4050.10 | 4050.12 | 23.94 | 96982.96 | 4050.75 2014-06-11 14:49:00 | 4050.68 | 4051.52 | 4050.68 | 4051.52 | 19.08 | 77296.23 | 4050.95 2014-06-11 14:50:00 | 4050.90 | 4051.00 | 4050.78 | 4050.78 | 6.18 | 25030.49 | 4050.90 2014-06-11 14:51:00 | 4050.78 | 4052.00 | 4049.00 | 4050.42 | 40.81 | 165315.07 | 4050.65 2014-06-11 14:52:00 | 4050.02 | 4052.00 | 4049.94 | 4049.94 | 35.35 | 143192.68 | 4050.14 2014-06-11 14:53:00 | 4049.94 | 4050.13 | 4049.75 | 4050.04 | 17.60 | 71279.38 | 4049.96 2014-06-11 14:54:00 | 4050.06 | 4050.77 | 4050.06 | 4050.77 | 2.40 | 9720.55 | 4050.23 2014-06-11 14:55:00 | 4050.99 | 4051.60 | 4050.15 | 4050.44 | 24.11 | 97688.49 | 4051.11 2014-06-11 14:56:00 | 4050.13 | 4051.55 | 4050.02 | 4050.03 | 54.09 | 219110.85 | 4050.63 2014-06-11 14:57:00 | 4050.02 | 4050.77 | 4049.00 | 4050.77 | 21.42 | 86739.09 | 4049.63 2014-06-11 14:58:00 | 4050.77 | 4051.00 | 4049.93 | 4050.04 | 12.98 | 52572.38 | 4050.26 2014-06-11 14:59:00 | 4050.95 | 4050.95 | 4049.99 | 4050.05 | 4.75 | 19223.30 | 4050.42 2014-06-11 15:00:00 | 4050.00 | 4050.65 | 4049.92 | 4049.99 | 30.61 | 123956.43 | 4050.07 2014-06-11 15:01:00 | 4049.78 | 4050.95 | 4049.27 | 4049.88 | 21.94 | 88861.51 | 4050.02 2014-06-11 15:02:00 | 4049.87 | 4049.87 | 4049.25 | 4049.25 | 6.60 | 26725.68 | 4049.35 2014-06-11 15:03:00 | 4049.25 | 4049.25 | 4046.79 | 4047.03 | 55.36 | 224091.15 | 4047.89 2014-06-11 15:04:00 | 4047.80 | 4047.80 | 4047.10 | 4047.10 | 7.01 | 28375.63 | 4047.30 2014-06-11 15:05:00 | 4047.20 | 4047.20 | 4044.36 | 4044.36 | 50.12 | 202771.73 | 4045.64 2014-06-11 15:06:00 | 4044.00 | 4044.42 | 4042.83 | 4044.42 | 40.80 | 164972.09 | 4043.43 2014-06-11 15:07:00 | 4043.22 | 4044.28 | 4037.12 | 4040.19 | 98.79 | 399194.72 | 4041.01 2014-06-11 15:08:00 | 4040.19 | 4044.45 | 4040.00 | 4042.62 | 79.94 | 323061.89 | 4041.36 2014-06-11 15:09:00 | 4042.79 | 4043.60 | 4042.79 | 4043.03 | 25.36 | 102531.72 | 4043.05 2014-06-11 15:10:00 | 4043.06 | 4047.76 | 4043.00 | 4045.94 | 36.79 | 148761.65 | 4043.86 2014-06-11 15:11:00 | 4045.21 | 4046.96 | 4045.21 | 4046.18 | 15.46 | 62562.17 | 4045.93 2014-06-11 15:12:00 | 4046.30 | 4047.63 | 4045.41 | 4045.41 | 63.10 | 255335.39 | 4046.52 2014-06-11 15:13:00 | 4045.04 | 4045.22 | 4045.04 | 4045.22 | 4.10 | 16564.47 | 4045.05 2014-06-11 15:14:00 | 4045.27 | 4046.74 | 4045.27 | 4046.72 | 18.38 | 74346.34 | 4046.06 2014-06-11 15:15:00 | 4046.72 | 4046.72 | 4045.20 | 4045.32 | 27.65 | 111854.19 | 4045.80 2014-06-11 15:16:00 | 4045.27 | 4046.50 | 4044.78 | 4044.94 | 6.94 | 28073.98 | 4045.24 2014-06-11 15:17:00 | 4045.56 | 4046.58 | 4045.20 | 4046.04 | 12.88 | 52095.61 | 4045.63 2014-06-11 15:18:00 | 4046.53 | 4046.53 | 4046.24 | 4046.28 | 1.70 | 6894.93 | 4046.32 2014-06-11 15:19:00 | 4046.28 | 4049.90 | 4046.28 | 4049.90 | 77.20 | 312493.06 | 4047.99 2014-06-11 15:20:00 | 4047.54 | 4050.00 | 4047.54 | 4049.87 | 27.68 | 112101.61 | 4049.33 2014-06-11 15:21:00 | 4048.46 | 4048.46 | 4047.02 | 4047.50 | 12.60 | 51012.24 | 4047.63 2014-06-11 15:22:00 | 4047.78 | 4047.98 | 4047.10 | 4047.96 | 18.31 | 74115.41 | 4047.59 2014-06-11 15:23:00 | 4047.96 | 4048.00 | 4047.83 | 4048.00 | 11.52 | 46619.81 | 4047.91 2014-06-11 15:24:00 | 4047.98 | 4048.38 | 4047.58 | 4047.58 | 16.56 | 67014.41 | 4047.99 2014-06-11 15:25:00 | 4047.98 | 4049.92 | 4047.58 | 4048.46 | 39.78 | 161035.06 | 4048.65 2014-06-11 15:26:00 | 4048.59 | 4049.63 | 4047.58 | 4048.98 | 14.83 | 60048.61 | 4048.86 2014-06-11 15:27:00 | 4048.98 | 4050.00 | 4048.65 | 4049.24 | 33.47 | 135556.79 | 4049.61 2014-06-11 15:28:00 | 4049.97 | 4050.96 | 4049.24 | 4050.81 | 35.08 | 142066.84 | 4049.91 2014-06-11 15:29:00 | 4048.98 | 4048.98 | 4046.28 | 4047.12 | 10.09 | 40828.77 | 4047.26 2014-06-11 15:30:00 | 4047.03 | 4047.06 | 4046.09 | 4046.11 | 13.28 | 53739.84 | 4046.67 2014-06-11 15:31:00 | 4046.11 | 4046.78 | 4046.09 | 4046.09 | 6.62 | 26769.40 | 4046.16 2014-06-11 15:32:00 | 4046.07 | 4046.15 | 4045.12 | 4046.15 | 12.28 | 49668.39 | 4045.97 2014-06-11 15:33:00 | 4046.89 | 4046.89 | 4045.58 | 4046.33 | 19.15 | 77489.78 | 4046.04 2014-06-11 15:34:00 | 4046.50 | 4046.95 | 4045.78 | 4046.95 | 9.79 | 39600.55 | 4046.24 2014-06-11 15:35:00 | 4046.95 | 4047.03 | 4046.16 | 4046.89 | 10.92 | 44178.54 | 4046.77 2014-06-11 15:36:00 | 4046.93 | 4048.74 | 4046.91 | 4048.74 | 20.31 | 82237.60 | 4048.32 2014-06-11 15:37:00 | 4048.74 | 4049.00 | 4048.24 | 4048.40 | 11.35 | 45955.43 | 4048.58 2014-06-11 15:38:00 | 4048.44 | 4048.72 | 4048.40 | 4048.52 | 10.66 | 43141.57 | 4048.57 2014-06-11 15:39:00 | 4048.50 | 4048.87 | 4047.83 | 4048.00 | 45.11 | 182599.22 | 4048.31 2014-06-11 15:40:00 | 4048.02 | 4048.11 | 4046.66 | 4046.78 | 7.15 | 28956.97 | 4047.66 2014-06-11 15:41:00 | 4046.80 | 4047.00 | 4046.00 | 4046.93 | 13.32 | 53878.73 | 4046.47 2014-06-11 15:42:00 | 4046.96 | 4046.96 | 4044.00 | 4044.72 | 27.20 | 110023.59 | 4044.84 2014-06-11 15:43:00 | 4044.55 | 4044.55 | 4043.74 | 4043.76 | 9.77 | 39493.43 | 4043.97 2014-06-11 15:44:00 | 4043.75 | 4047.00 | 4043.75 | 4045.51 | 52.84 | 213810.38 | 4046.07 2014-06-11 15:45:00 | 4045.51 | 4047.00 | 4045.51 | 4047.00 | 35.42 | 143312.79 | 4046.10 2014-06-11 15:46:00 | 4046.47 | 4046.47 | 4046.00 | 4046.02 | 18.96 | 76717.23 | 4046.05 2014-06-11 15:47:00 | 4046.45 | 4046.49 | 4046.45 | 4046.49 | 3.20 | 12932.55 | 4046.48 2014-06-11 15:48:00 | 4046.30 | 4046.49 | 4046.00 | 4046.02 | 9.11 | 36859.42 | 4046.04 2014-06-11 15:49:00 | . | . | . | . | . | . | . 2014-06-11 15:50:00 | 4046.31 | 4046.31 | 4046.14 | 4046.14 | 1.05 | 4248.46 | 4046.16 2014-06-11 15:51:00 | 4046.14 | 4048.00 | 4046.14 | 4047.64 | 5.62 | 22727.48 | 4046.92 2014-06-11 15:52:00 | 4047.64 | 4049.45 | 4047.06 | 4048.43 | 26.82 | 108575.99 | 4048.47 2014-06-11 15:53:00 | 4048.22 | 4049.18 | 4047.14 | 4049.09 | 4.51 | 18277.43 | 4048.16 2014-06-11 15:54:00 | 4047.71 | 4048.14 | 4047.25 | 4048.02 | 19.76 | 79991.43 | 4047.74 2014-06-11 15:55:00 | 4048.13 | 4048.15 | 4046.11 | 4047.98 | 22.73 | 91981.19 | 4047.22 2014-06-11 15:56:00 | 4046.17 | 4046.73 | 4045.00 | 4045.68 | 22.67 | 91710.69 | 4046.18 2014-06-11 15:57:00 | 4045.68 | 4048.49 | 4045.64 | 4048.49 | 51.96 | 210245.68 | 4046.38 2014-06-11 15:58:00 | 4048.48 | 4050.00 | 4047.05 | 4047.57 | 37.90 | 153450.29 | 4048.50 2014-06-11 15:59:00 | 4047.99 | 4049.46 | 4047.94 | 4048.26 | 29.95 | 121248.08 | 4048.76 2014-06-11 16:00:00 | 4048.29 | 4049.52 | 4047.41 | 4049.16 | 24.28 | 98308.02 | 4048.60 2014-06-11 16:01:00 | 4047.60 | 4049.50 | 4047.35 | 4049.50 | 11.08 | 44833.03 | 4048.13 2014-06-11 16:02:00 | 4047.50 | 4050.00 | 4047.29 | 4049.08 | 16.42 | 66483.26 | 4049.41 2014-06-11 16:03:00 | 4049.18 | 4050.84 | 4049.18 | 4049.78 | 18.09 | 73263.60 | 4049.95 2014-06-11 16:04:00 | 4049.78 | 4055.97 | 4047.76 | 4055.97 | 94.01 | 380953.48 | 4052.44 2014-06-11 16:05:00 | 4055.04 | 4056.50 | 4051.52 | 4054.88 | 77.95 | 316118.27 | 4055.50 2014-06-11 16:06:00 | 4055.50 | 4055.87 | 4054.83 | 4055.35 | 33.42 | 135536.93 | 4054.96 2014-06-11 16:07:00 | 4055.30 | 4055.30 | 4052.90 | 4052.90 | 4.71 | 19092.80 | 4054.53 2014-06-11 16:08:00 | 4052.84 | 4054.17 | 4051.15 | 4054.17 | 19.26 | 78066.05 | 4053.48 2014-06-11 16:09:00 | 4054.17 | 4057.98 | 4054.17 | 4057.25 | 29.72 | 120555.33 | 4056.10 2014-06-11 16:10:00 | 4057.25 | 4057.25 | 4054.29 | 4056.15 | 21.90 | 88809.06 | 4055.76 2014-06-11 16:11:00 | 4056.07 | 4056.07 | 4054.29 | 4054.86 | 7.56 | 30641.67 | 4055.28 2014-06-11 16:12:00 | 4054.29 | 4056.65 | 4054.00 | 4056.65 | 26.21 | 106303.74 | 4055.38 2014-06-11 16:13:00 | 4057.00 | 4057.00 | 4055.62 | 4055.76 | 5.20 | 21106.60 | 4055.84 2014-06-11 16:14:00 | 4056.67 | 4058.04 | 4056.02 | 4056.67 | 84.35 | 342293.55 | 4057.92 2014-06-11 16:15:00 | 4058.00 | 4058.00 | 4056.29 | 4056.40 | 3.09 | 12543.52 | 4056.76 2014-06-11 16:16:00 | 4056.37 | 4056.68 | 4055.10 | 4055.10 | 3.06 | 12392.24 | 4056.38 2014-06-11 16:17:00 | 4055.13 | 4055.13 | 4054.03 | 4055.00 | 23.22 | 94147.94 | 4054.95 2014-06-11 16:18:00 | 4055.00 | 4055.00 | 4052.40 | 4054.83 | 10.35 | 41970.56 | 4053.95 2014-06-11 16:19:00 | 4052.58 | 4054.95 | 4052.40 | 4054.40 | 19.00 | 77003.98 | 4053.69 2014-06-11 16:20:00 | 4054.43 | 4056.10 | 4054.43 | 4056.10 | 8.03 | 32583.93 | 4055.75 2014-06-11 16:21:00 | 4056.13 | 4057.45 | 4056.13 | 4057.43 | 22.97 | 93200.94 | 4057.15 2014-06-11 16:22:00 | 4057.25 | 4057.73 | 4056.66 | 4056.66 | 1.39 | 5643.74 | 4057.33 2014-06-11 16:23:00 | 4057.08 | 4058.02 | 4057.06 | 4057.52 | 2.12 | 8602.01 | 4057.55 2014-06-11 16:24:00 | 4058.02 | 4058.50 | 4057.54 | 4058.31 | 14.31 | 58053.83 | 4058.29 2014-06-11 16:25:00 | 4058.31 | 4059.26 | 4058.29 | 4059.26 | 23.09 | 93712.30 | 4058.92 2014-06-11 16:26:00 | 4059.23 | 4063.00 | 4059.06 | 4062.10 | 74.71 | 303428.51 | 4061.25 2014-06-11 16:27:00 | 4062.19 | 4062.98 | 4057.00 | 4057.57 | 26.20 | 106353.15 | 4059.28 2014-06-11 16:28:00 | 4058.98 | 4058.98 | 4057.57 | 4057.99 | 7.47 | 30314.62 | 4058.18 2014-06-11 16:29:00 | 4057.92 | 4058.88 | 4057.57 | 4057.59 | 17.28 | 70100.37 | 4057.67 2014-06-11 16:30:00 | 4057.88 | 4057.88 | 4057.57 | 4057.57 | 3.63 | 14733.26 | 4057.63 2014-06-11 16:31:00 | 4057.57 | 4058.20 | 4057.57 | 4058.20 | 4.55 | 18450.77 | 4057.79 2014-06-11 16:32:00 | 4058.15 | 4058.15 | 4057.00 | 4057.00 | 17.78 | 72155.05 | 4057.76 2014-06-11 16:33:00 | 4057.00 | 4057.44 | 4056.50 | 4057.07 | 5.03 | 20412.14 | 4057.27 2014-06-11 16:34:00 | 4057.07 | 4057.07 | 4055.47 | 4055.47 | 7.27 | 29479.33 | 4056.04 2014-06-11 16:35:00 | 4055.99 | 4057.57 | 4055.00 | 4057.57 | 29.43 | 119381.66 | 4055.91 2014-06-11 16:36:00 | 4058.00 | 4058.00 | 4058.00 | 4058.00 | 0.37 | 1501.46 | 4058.00 2014-06-11 16:37:00 | 4058.31 | 4058.32 | 4057.02 | 4057.02 | 1.96 | 7962.18 | 4058.19 2014-06-11 16:38:00 | 4057.05 | 4058.90 | 4057.05 | 4057.19 | 0.24 | 957.72 | 4058.15 2014-06-11 16:39:00 | . | . | . | . | . | . | . 2014-06-11 16:40:00 | 4057.66 | 4058.30 | 4057.52 | 4057.90 | 9.25 | 37537.69 | 4058.13 2014-06-11 16:41:00 | 4058.32 | 4058.32 | 4055.00 | 4055.74 | 17.89 | 72558.55 | 4056.27 2014-06-11 16:42:00 | 4056.01 | 4057.97 | 4055.96 | 4057.97 | 19.72 | 79988.75 | 4057.05 2014-06-11 16:43:00 | 4057.53 | 4058.00 | 4057.35 | 4057.61 | 1.26 | 5112.49 | 4057.53 2014-06-11 16:44:00 | 4057.56 | 4057.56 | 4057.32 | 4057.32 | 24.29 | 98535.64 | 4057.47 2014-06-11 16:45:00 | 4057.00 | 4058.85 | 4056.90 | 4058.75 | 4.07 | 16527.90 | 4057.92 2014-06-11 16:46:00 | 4057.81 | 4058.68 | 4057.60 | 4058.68 | 4.98 | 20219.15 | 4057.63 2014-06-11 16:47:00 | 4057.89 | 4058.68 | 4057.68 | 4058.68 | 4.07 | 16502.40 | 4058.63 2014-06-11 16:48:00 | 4058.64 | 4059.00 | 4058.10 | 4059.00 | 12.21 | 49547.64 | 4058.95 2014-06-11 16:49:00 | 4059.00 | 4059.98 | 4059.00 | 4059.10 | 8.00 | 32476.19 | 4059.02 2014-06-11 16:50:00 | 4059.10 | 4060.65 | 4059.02 | 4060.65 | 22.76 | 92385.74 | 4059.84 2014-06-11 16:51:00 | 4060.67 | 4062.89 | 4060.67 | 4061.47 | 9.83 | 39919.18 | 4061.78 2014-06-11 16:52:00 | 4061.47 | 4062.90 | 4060.30 | 4061.45 | 22.00 | 89357.36 | 4062.07 2014-06-11 16:53:00 | 4061.42 | 4061.50 | 4058.17 | 4059.00 | 17.85 | 72461.69 | 4060.16 2014-06-11 16:54:00 | 4058.86 | 4059.00 | 4058.86 | 4059.00 | 12.54 | 50903.09 | 4058.93 2014-06-11 16:55:00 | 4059.00 | 4059.20 | 4059.00 | 4059.18 | 7.68 | 31174.17 | 4059.14 2014-06-11 16:56:00 | 4060.00 | 4062.22 | 4060.00 | 4060.65 | 21.71 | 88170.23 | 4061.09 2014-06-11 16:57:00 | 4061.30 | 4062.13 | 4060.82 | 4060.84 | 11.77 | 47785.35 | 4061.31 2014-06-11 16:58:00 | 4060.68 | 4060.68 | 4057.39 | 4058.96 | 6.33 | 25699.68 | 4058.70 2014-06-11 16:59:00 | 4058.01 | 4058.01 | 4055.10 | 4055.51 | 16.21 | 65725.05 | 4055.35 2014-06-11 17:00:00 | 4055.51 | 4057.98 | 4055.51 | 4057.41 | 19.93 | 80858.49 | 4056.11 2014-06-11 17:01:00 | 4056.83 | 4058.01 | 4056.83 | 4058.01 | 23.77 | 96459.22 | 4057.51 2014-06-11 17:02:00 | 4058.01 | 4058.01 | 4058.01 | 4058.01 | 0.02 | 97.39 | 4058.01 2014-06-11 17:03:00 | 4058.40 | 4058.40 | 4056.78 | 4057.00 | 6.49 | 26319.12 | 4057.21 2014-06-11 17:04:00 | 4057.00 | 4057.00 | 4056.04 | 4056.04 | 1.90 | 7719.92 | 4056.71 2014-06-11 17:05:00 | 4056.08 | 4057.31 | 4055.11 | 4055.11 | 31.15 | 126338.45 | 4056.33 2014-06-11 17:06:00 | 4055.11 | 4055.50 | 4055.00 | 4055.05 | 18.96 | 76884.18 | 4055.07 2014-06-11 17:07:00 | 4056.00 | 4057.10 | 4056.00 | 4057.10 | 0.87 | 3541.03 | 4056.16 2014-06-11 17:08:00 | 4056.72 | 4056.72 | 4055.20 | 4055.27 | 14.87 | 60287.16 | 4055.64 2014-06-11 17:09:00 | 4056.11 | 4057.00 | 4056.11 | 4057.00 | 26.41 | 107146.62 | 4056.43 2014-06-11 17:10:00 | 4056.70 | 4058.00 | 4055.66 | 4058.00 | 12.53 | 50825.66 | 4056.64 2014-06-11 17:11:00 | 4058.00 | 4059.00 | 4057.48 | 4058.00 | 31.80 | 129056.88 | 4058.90 2014-06-11 17:12:00 | 4058.00 | 4058.00 | 4057.53 | 4058.00 | 4.93 | 20000.02 | 4057.62 2014-06-11 17:13:00 | 4058.00 | 4058.00 | 4056.18 | 4058.00 | 21.37 | 86711.88 | 4056.89 2014-06-11 17:14:00 | 4057.80 | 4058.98 | 4056.02 | 4056.50 | 8.87 | 35996.61 | 4056.87 2014-06-11 17:15:00 | 4056.60 | 4056.90 | 4055.37 | 4056.88 | 12.70 | 51498.26 | 4056.58 2014-06-11 17:16:00 | 4057.22 | 4057.32 | 4056.51 | 4057.04 | 2.50 | 10122.50 | 4057.11 2014-06-11 17:17:00 | 4057.00 | 4058.00 | 4056.14 | 4056.21 | 14.46 | 58668.33 | 4057.28 2014-06-11 17:18:00 | 4056.51 | 4057.36 | 4056.51 | 4057.36 | 7.97 | 32322.87 | 4057.09 2014-06-11 17:19:00 | 4057.01 | 4057.97 | 4056.02 | 4056.02 | 25.50 | 103477.64 | 4057.47 2014-06-11 17:20:00 | 4057.87 | 4057.87 | 4056.00 | 4057.49 | 11.72 | 47530.80 | 4056.22 2014-06-11 17:21:00 | 4057.49 | 4057.49 | 4057.44 | 4057.44 | 2.57 | 10411.41 | 4057.45 2014-06-11 17:22:00 | 4057.44 | 4058.95 | 4057.44 | 4058.95 | 1.37 | 5574.95 | 4057.46 2014-06-11 17:23:00 | 4058.95 | 4058.95 | 4057.39 | 4057.63 | 16.21 | 65787.84 | 4058.47 2014-06-11 17:24:00 | 4058.00 | 4058.82 | 4057.42 | 4057.44 | 17.23 | 69923.04 | 4058.21 2014-06-11 17:25:00 | 4057.55 | 4058.38 | 4057.42 | 4058.25 | 5.38 | 21846.95 | 4057.76 2014-06-11 17:26:00 | 4058.47 | 4058.47 | 4057.00 | 4057.02 | 25.75 | 104500.23 | 4057.63 2014-06-11 17:27:00 | 4057.43 | 4057.68 | 4056.66 | 4057.68 | 6.62 | 26861.98 | 4057.09 2014-06-11 17:28:00 | 4058.11 | 4058.96 | 4058.11 | 4058.96 | 8.07 | 32754.38 | 4058.28 2014-06-11 17:29:00 | 4058.96 | 4058.96 | 4058.15 | 4058.96 | 5.40 | 21897.27 | 4058.81 2014-06-11 17:30:00 | 4058.15 | 4058.96 | 4058.15 | 4058.15 | 10.48 | 42552.99 | 4058.85 2014-06-11 17:31:00 | 4058.81 | 4058.97 | 4058.81 | 4058.85 | 6.06 | 24584.94 | 4058.93 2014-06-11 17:32:00 | 4058.15 | 4058.15 | 4057.48 | 4057.48 | 1.34 | 5433.61 | 4057.96 2014-06-11 17:33:00 | 4058.25 | 4058.25 | 4056.71 | 4057.48 | 2.74 | 11116.33 | 4057.06 2014-06-11 17:34:00 | 4057.53 | 4057.53 | 4057.53 | 4057.53 | 0.60 | 2434.52 | 4057.53 2014-06-11 17:35:00 | 4056.93 | 4057.98 | 4056.85 | 4056.85 | 6.16 | 24995.90 | 4057.12 2014-06-11 17:36:00 | 4057.06 | 4057.06 | 4056.99 | 4056.99 | 0.32 | 1286.07 | 4057.02 2014-06-11 17:37:00 | 4056.89 | 4056.89 | 4056.86 | 4056.86 | 0.83 | 3359.10 | 4056.88 2014-06-11 17:38:00 | 4056.85 | 4056.88 | 4056.00 | 4056.02 | 6.44 | 26131.61 | 4056.44 2014-06-11 17:39:00 | 4056.02 | 4056.47 | 4056.00 | 4056.13 | 2.10 | 8521.86 | 4056.10 2014-06-11 17:40:00 | 4056.13 | 4056.13 | 4055.95 | 4055.95 | 2.42 | 9815.56 | 4056.02 2014-06-11 17:41:00 | 4055.95 | 4055.95 | 4055.14 | 4055.15 | 1.67 | 6776.77 | 4055.52 2014-06-11 17:42:00 | . | . | . | . | . | . | . 2014-06-11 17:43:00 | 4055.95 | 4055.99 | 4055.00 | 4055.19 | 5.86 | 23782.80 | 4055.73 2014-06-11 17:44:00 | 4055.60 | 4055.60 | 4055.60 | 4055.60 | 0.10 | 409.62 | 4055.60 2014-06-11 17:45:00 | . | . | . | . | . | . | . 2014-06-11 17:46:00 | 4055.19 | 4056.87 | 4054.77 | 4054.77 | 12.93 | 52428.29 | 4055.09 2014-06-11 17:47:00 | 4054.62 | 4054.62 | 4052.13 | 4052.67 | 10.28 | 41672.27 | 4052.93 2014-06-11 17:48:00 | 4052.67 | 4054.59 | 4052.67 | 4053.45 | 14.02 | 56838.43 | 4053.81 2014-06-11 17:49:00 | 4054.62 | 4054.62 | 4054.00 | 4054.00 | 0.62 | 2513.50 | 4054.04 2014-06-11 17:50:00 | 4054.24 | 4054.62 | 4054.24 | 4054.62 | 0.29 | 1159.53 | 4054.29 2014-06-11 17:51:00 | 4054.24 | 4054.24 | 4054.00 | 4054.00 | 0.19 | 770.27 | 4054.04 2014-06-11 17:52:00 | 4054.62 | 4054.62 | 4049.97 | 4049.97 | 22.76 | 92200.82 | 4051.00 2014-06-11 17:53:00 | 4049.95 | 4049.96 | 4048.52 | 4049.96 | 12.11 | 49036.04 | 4049.55 2014-06-11 17:54:00 | 4049.96 | 4049.96 | 4049.27 | 4049.27 | 0.06 | 251.07 | 4049.51 2014-06-11 17:55:00 | 4049.48 | 4049.48 | 4048.00 | 4048.59 | 14.13 | 57219.43 | 4048.35 2014-06-11 17:56:00 | 4048.76 | 4049.36 | 4045.80 | 4047.52 | 26.46 | 107107.87 | 4047.76 2014-06-11 17:57:00 | 4046.30 | 4047.27 | 4045.97 | 4045.97 | 12.39 | 50137.46 | 4046.28 2014-06-11 17:58:00 | 4045.97 | 4047.64 | 4045.97 | 4046.11 | 13.56 | 54883.82 | 4046.58 2014-06-11 17:59:00 | 4046.11 | 4046.11 | 4045.16 | 4045.16 | 8.15 | 32958.50 | 4045.48 2014-06-11 18:00:00 | 4045.95 | 4047.71 | 4045.95 | 4047.03 | 6.80 | 27504.82 | 4046.61 2014-06-11 18:01:00 | 4047.03 | 4047.65 | 4047.03 | 4047.19 | 5.54 | 22437.63 | 4047.19 2014-06-11 18:02:00 | 4046.99 | 4047.19 | 4043.77 | 4043.98 | 17.50 | 70774.04 | 4045.16 2014-06-11 18:03:00 | 4043.94 | 4043.96 | 4041.93 | 4041.93 | 23.16 | 93613.62 | 4042.74 2014-06-11 18:04:00 | 4042.00 | 4042.00 | 4040.96 | 4040.96 | 15.29 | 61773.71 | 4041.46 2014-06-11 18:05:00 | 4040.33 | 4042.00 | 4040.02 | 4040.48 | 36.03 | 145583.60 | 4040.62 2014-06-11 18:06:00 | 4040.04 | 4040.39 | 4040.00 | 4040.02 | 19.02 | 76820.86 | 4040.01 2014-06-11 18:07:00 | 4040.00 | 4040.02 | 4040.00 | 4040.00 | 27.21 | 109920.39 | 4040.00 2014-06-11 18:08:00 | 4040.02 | 4041.00 | 4040.00 | 4041.00 | 8.52 | 34408.97 | 4040.03 2014-06-11 18:09:00 | 4042.06 | 4045.47 | 4041.90 | 4045.02 | 58.16 | 235172.91 | 4043.90 2014-06-11 18:10:00 | 4045.02 | 4045.02 | 4045.00 | 4045.00 | 0.43 | 1731.27 | 4045.01 2014-06-11 18:11:00 | 4045.02 | 4046.00 | 4045.00 | 4046.00 | 8.76 | 35422.69 | 4045.07 2014-06-11 18:12:00 | 4046.00 | 4048.00 | 4045.39 | 4046.74 | 14.94 | 60464.78 | 4046.63 2014-06-11 18:13:00 | 4046.74 | 4046.79 | 4045.30 | 4046.18 | 8.46 | 34232.09 | 4045.87 2014-06-11 18:14:00 | 4046.18 | 4050.94 | 4044.70 | 4050.00 | 37.27 | 150933.15 | 4049.40 2014-06-11 18:15:00 | 4045.81 | 4049.93 | 4045.59 | 4048.38 | 13.87 | 56156.74 | 4048.21 2014-06-11 18:16:00 | 4048.83 | 4049.30 | 4048.47 | 4048.51 | 10.40 | 42089.02 | 4048.97 2014-06-11 18:17:00 | 4046.44 | 4048.41 | 4044.82 | 4044.82 | 5.33 | 21574.85 | 4045.54 2014-06-11 18:18:00 | 4044.73 | 4045.11 | 4044.52 | 4045.02 | 2.48 | 10010.81 | 4044.77 2014-06-11 18:19:00 | 4044.61 | 4044.61 | 4044.46 | 4044.46 | 2.30 | 9306.55 | 4044.57 2014-06-11 18:20:00 | 4044.46 | 4044.46 | 4044.38 | 4044.38 | 0.06 | 238.62 | 4044.42 2014-06-11 18:21:00 | 4044.56 | 4044.58 | 4042.19 | 4044.58 | 7.37 | 29809.15 | 4044.11 2014-06-11 18:22:00 | 4044.58 | 4048.09 | 4043.32 | 4046.95 | 17.68 | 71523.66 | 4045.00 2014-06-11 18:23:00 | 4046.95 | 4049.42 | 4045.02 | 4045.34 | 5.69 | 23027.74 | 4047.77 2014-06-11 18:24:00 | 4045.39 | 4046.63 | 4043.76 | 4045.61 | 12.75 | 51565.38 | 4044.98 2014-06-11 18:25:00 | 4045.46 | 4046.01 | 4040.68 | 4040.68 | 36.07 | 145846.88 | 4043.55 2014-06-11 18:26:00 | 4042.76 | 4042.79 | 4040.69 | 4040.77 | 5.03 | 20311.17 | 4041.22 2014-06-11 18:27:00 | 4040.77 | 4042.41 | 4040.02 | 4040.73 | 8.28 | 33451.71 | 4041.04 2014-06-11 18:28:00 | 4040.86 | 4041.71 | 4040.02 | 4040.02 | 3.51 | 14185.87 | 4040.41 2014-06-11 18:29:00 | 4040.65 | 4040.67 | 4040.25 | 4040.29 | 20.54 | 83005.39 | 4040.57 2014-06-11 18:30:00 | 4042.07 | 4042.10 | 4040.38 | 4040.84 | 2.53 | 10239.94 | 4041.02 2014-06-11 18:31:00 | 4040.84 | 4040.93 | 4040.84 | 4040.93 | 0.10 | 400.05 | 4040.90 2014-06-11 18:32:00 | 4041.04 | 4044.97 | 4041.04 | 4044.12 | 9.74 | 39386.94 | 4042.59 2014-06-11 18:33:00 | 4044.26 | 4044.91 | 4044.26 | 4044.91 | 1.42 | 5739.45 | 4044.71 2014-06-11 18:34:00 | 4044.93 | 4045.05 | 4044.93 | 4045.03 | 2.21 | 8939.48 | 4045.01 2014-06-11 18:35:00 | 4045.03 | 4045.43 | 4044.07 | 4045.43 | 8.51 | 34418.57 | 4044.96 2014-06-11 18:36:00 | 4045.04 | 4046.74 | 4045.04 | 4046.63 | 14.53 | 58797.92 | 4045.82 2014-06-11 18:37:00 | 4046.61 | 4046.61 | 4040.09 | 4043.33 | 30.48 | 123225.98 | 4043.38 2014-06-11 18:38:00 | 4043.33 | 4043.37 | 4043.12 | 4043.12 | 4.69 | 18947.06 | 4043.33 2014-06-11 18:39:00 | 4043.21 | 4043.37 | 4042.62 | 4042.85 | 5.86 | 23676.21 | 4043.07 2014-06-11 18:40:00 | 4042.86 | 4043.93 | 4040.57 | 4040.57 | 24.16 | 97634.72 | 4041.84 2014-06-11 18:41:00 | 4040.54 | 4041.31 | 4040.00 | 4041.02 | 11.70 | 47265.36 | 4040.12 2014-06-11 18:42:00 | 4041.32 | 4041.94 | 4040.63 | 4040.85 | 7.95 | 32130.51 | 4041.06 2014-06-11 18:43:00 | 4041.09 | 4042.09 | 4041.02 | 4041.64 | 8.32 | 33629.43 | 4041.51 2014-06-11 18:44:00 | 4041.71 | 4042.24 | 4041.71 | 4041.96 | 1.88 | 7598.95 | 4042.00 2014-06-11 18:45:00 | 4041.97 | 4042.00 | 4041.96 | 4041.96 | 1.59 | 6426.77 | 4042.00 2014-06-11 18:46:00 | 4042.00 | 4042.56 | 4041.96 | 4042.17 | 1.02 | 4127.00 | 4042.11 2014-06-11 18:47:00 | 4041.50 | 4041.88 | 4041.42 | 4041.42 | 0.55 | 2222.88 | 4041.59 2014-06-11 18:48:00 | 4041.74 | 4041.74 | 4041.74 | 4041.74 | 0.15 | 606.26 | 4041.74 2014-06-11 18:49:00 | 4041.92 | 4041.96 | 4041.10 | 4041.10 | 3.87 | 15653.46 | 4041.69 2014-06-11 18:50:00 | 4041.88 | 4042.00 | 4040.54 | 4042.00 | 7.45 | 30102.83 | 4041.19 2014-06-11 18:51:00 | 4040.74 | 4042.00 | 4040.00 | 4042.00 | 14.00 | 56586.10 | 4040.71 2014-06-11 18:52:00 | 4042.09 | 4042.76 | 4041.97 | 4042.09 | 4.94 | 19968.20 | 4042.15 2014-06-11 18:53:00 | 4041.66 | 4041.66 | 4041.28 | 4041.28 | 0.73 | 2934.02 | 4041.35 2014-06-11 18:54:00 | 4042.12 | 4042.60 | 4041.85 | 4041.97 | 1.37 | 5525.49 | 4042.05 2014-06-11 18:55:00 | 4041.91 | 4042.16 | 4041.91 | 4042.03 | 4.87 | 19688.43 | 4041.97 2014-06-11 18:56:00 | 4041.98 | 4042.49 | 4041.93 | 4041.93 | 0.20 | 808.41 | 4042.04 2014-06-11 18:57:00 | 4042.14 | 4043.31 | 4042.00 | 4042.31 | 6.77 | 27382.45 | 4042.29 2014-06-11 18:58:00 | 4042.81 | 4043.98 | 4042.81 | 4043.67 | 2.48 | 10032.17 | 4043.60 2014-06-11 18:59:00 | 4043.52 | 4043.54 | 4041.19 | 4041.42 | 17.12 | 69191.53 | 4041.80 2014-06-11 19:00:00 | 4040.99 | 4042.66 | 4040.02 | 4041.47 | 6.34 | 25630.27 | 4041.35 2014-06-11 19:01:00 | 4041.44 | 4042.35 | 4041.44 | 4042.32 | 2.60 | 10504.03 | 4041.57 2014-06-11 19:02:00 | 4041.97 | 4042.09 | 4041.97 | 4042.00 | 0.87 | 3500.37 | 4042.00 2014-06-11 19:03:00 | 4042.11 | 4044.13 | 4041.98 | 4042.55 | 14.54 | 58797.75 | 4043.03 2014-06-11 19:04:00 | 4042.55 | 4042.55 | 4040.95 | 4041.39 | 1.63 | 6596.25 | 4041.82 2014-06-11 19:05:00 | 4041.37 | 4041.42 | 4041.13 | 4041.42 | 0.71 | 2873.36 | 4041.30 2014-06-11 19:06:00 | 4041.63 | 4041.74 | 4040.65 | 4040.65 | 0.31 | 1265.04 | 4041.67 2014-06-11 19:07:00 | 4041.59 | 4042.40 | 4040.23 | 4041.08 | 12.00 | 48506.73 | 4040.88 2014-06-11 19:08:00 | 4040.23 | 4040.93 | 4040.03 | 4040.30 | 1.29 | 5211.82 | 4040.17 2014-06-11 19:09:00 | 4040.30 | 4040.65 | 4040.06 | 4040.06 | 2.53 | 10221.76 | 4040.22 2014-06-11 19:10:00 | . | . | . | . | . | . | . 2014-06-11 19:11:00 | . | . | . | . | . | . | . 2014-06-11 19:12:00 | . | . | . | . | . | . | . 2014-06-11 19:13:00 | 4041.42 | 4042.39 | 4041.42 | 4041.46 | 1.67 | 6758.63 | 4042.24 2014-06-11 19:14:00 | 4041.85 | 4041.95 | 4041.63 | 4041.63 | 1.00 | 4033.73 | 4041.82 2014-06-11 19:15:00 | 4042.29 | 4042.35 | 4040.97 | 4041.47 | 5.49 | 22199.82 | 4041.47 2014-06-11 19:16:00 | 4041.72 | 4042.29 | 4041.69 | 4041.85 | 1.47 | 5933.47 | 4041.87 2014-06-11 19:17:00 | 4042.00 | 4043.00 | 4041.42 | 4043.00 | 0.45 | 1810.65 | 4041.63 2014-06-11 19:18:00 | . | . | . | . | . | . | . 2014-06-11 19:19:00 | . | . | . | . | . | . | . 2014-06-11 19:20:00 | 4041.10 | 4041.10 | 4041.07 | 4041.07 | 0.50 | 2020.54 | 4041.08 2014-06-11 19:21:00 | 4041.74 | 4041.91 | 4041.74 | 4041.91 | 3.44 | 13903.60 | 4041.74 2014-06-11 19:22:00 | 4041.92 | 4041.92 | 4041.91 | 4041.92 | 0.18 | 727.54 | 4041.91 2014-06-11 19:23:00 | 4042.06 | 4043.52 | 4042.06 | 4043.19 | 1.33 | 5360.87 | 4042.89 2014-06-11 19:24:00 | . | . | . | . | . | . | . 2014-06-11 19:25:00 | 4043.00 | 4043.00 | 4042.77 | 4042.77 | 0.10 | 404.29 | 4042.89 2014-06-11 19:26:00 | 4042.34 | 4042.34 | 4042.34 | 4042.34 | 0.06 | 242.54 | 4042.34 2014-06-11 19:27:00 | . | . | . | . | . | . | . 2014-06-11 19:28:00 | 4042.62 | 4042.62 | 4042.00 | 4042.00 | 1.80 | 7276.02 | 4042.23 2014-06-11 19:29:00 | 4042.00 | 4042.00 | 4042.00 | 4042.00 | 0.04 | 145.51 | 4042.00 2014-06-11 19:30:00 | . | . | . | . | . | . | . 2014-06-11 19:31:00 | . | . | . | . | . | . | . 2014-06-11 19:32:00 | 4042.00 | 4042.08 | 4040.00 | 4040.00 | 6.21 | 25099.54 | 4040.49 2014-06-11 19:33:00 | 4041.22 | 4041.48 | 4041.02 | 4041.06 | 4.04 | 16342.79 | 4041.24 2014-06-11 19:34:00 | . | . | . | . | . | . | . 2014-06-11 19:35:00 | 4041.15 | 4041.15 | 4041.03 | 4041.03 | 0.02 | 92.94 | 4041.08 2014-06-11 19:36:00 | . | . | . | . | . | . | . 2014-06-11 19:37:00 | . | . | . | . | . | . | . 2014-06-11 19:38:00 | 4041.09 | 4041.21 | 4041.09 | 4041.21 | 0.15 | 606.17 | 4041.16 2014-06-11 19:39:00 | 4041.27 | 4041.27 | 4041.27 | 4041.27 | 0.05 | 202.06 | 4041.27 2014-06-11 19:40:00 | 4041.36 | 4041.52 | 4041.36 | 4041.52 | 5.70 | 23039.87 | 4041.37 2014-06-11 19:41:00 | 4041.57 | 4041.57 | 4041.52 | 4041.52 | 0.05 | 214.20 | 4041.57 2014-06-11 19:42:00 | . | . | . | . | . | . | . 2014-06-11 19:43:00 | 4041.47 | 4041.49 | 4041.43 | 4041.47 | 9.14 | 36918.73 | 4041.46 2014-06-11 19:44:00 | 4041.47 | 4041.55 | 4041.47 | 4041.47 | 1.86 | 7496.93 | 4041.47 2014-06-11 19:45:00 | 4041.55 | 4041.69 | 4041.47 | 4041.57 | 1.01 | 4065.83 | 4041.58 2014-06-11 19:46:00 | 4041.30 | 4041.42 | 4041.30 | 4041.41 | 3.00 | 12108.00 | 4041.39 2014-06-11 19:47:00 | 4041.15 | 4041.15 | 4041.15 | 4041.15 | 0.02 | 64.66 | 4041.15 2014-06-11 19:48:00 | 4041.40 | 4041.40 | 4041.40 | 4041.40 | 0.35 | 1410.45 | 4041.40 2014-06-11 19:49:00 | . | . | . | . | . | . | . 2014-06-11 19:50:00 | 4041.41 | 4041.75 | 4041.27 | 4041.27 | 6.34 | 25634.72 | 4041.42 2014-06-11 19:51:00 | 4041.48 | 4041.48 | 4041.40 | 4041.45 | 5.95 | 24058.68 | 4041.44 2014-06-11 19:52:00 | 4041.55 | 4041.55 | 4041.47 | 4041.47 | 4.60 | 18599.00 | 4041.50 2014-06-11 19:53:00 | . | . | . | . | . | . | . 2014-06-11 19:54:00 | 4041.52 | 4041.52 | 4041.52 | 4041.52 | 0.05 | 202.08 | 4041.52 2014-06-11 19:55:00 | . | . | . | . | . | . | . 2014-06-11 19:56:00 | . | . | . | . | . | . | . 2014-06-11 19:57:00 | . | . | . | . | . | . | . 2014-06-11 19:58:00 | 4041.38 | 4041.38 | 4041.00 | 4041.00 | 9.18 | 37096.43 | 4041.01 2014-06-11 19:59:00 | . | . | . | . | . | . | . 2014-06-11 20:00:00 | . | . | . | . | . | . | . 2014-06-11 20:01:00 | 4041.26 | 4041.26 | 4041.00 | 4041.00 | 0.80 | 3232.84 | 4041.06 2014-06-11 20:02:00 | 4041.10 | 4041.10 | 4040.00 | 4040.80 | 2.86 | 11556.93 | 4040.88 2014-06-11 20:03:00 | 4040.00 | 4040.41 | 4040.00 | 4040.00 | 14.13 | 57077.97 | 4040.06 2014-06-11 20:04:00 | 4040.00 | 4040.00 | 4040.00 | 4040.00 | 8.66 | 35002.56 | 4040.00 2014-06-11 20:05:00 | 4040.30 | 4040.36 | 4040.00 | 4040.36 | 0.46 | 1862.51 | 4040.15 2014-06-11 20:06:00 | 4040.12 | 4040.28 | 4040.10 | 4040.11 | 1.43 | 5781.42 | 4040.13 2014-06-11 20:07:00 | 4040.19 | 4040.38 | 4040.19 | 4040.31 | 4.41 | 17813.67 | 4040.30 2014-06-11 20:08:00 | 4040.30 | 4040.30 | 4040.04 | 4040.05 | 2.38 | 9607.40 | 4040.12 2014-06-11 20:09:00 | 4040.20 | 4040.20 | 4040.20 | 4040.20 | 0.15 | 610.07 | 4040.20 2014-06-11 20:10:00 | . | . | . | . | . | . | . 2014-06-11 20:11:00 | 4040.31 | 4040.44 | 4040.31 | 4040.31 | 0.21 | 840.39 | 4040.34 2014-06-11 20:12:00 | 4040.31 | 4040.32 | 4040.00 | 4040.03 | 6.39 | 25812.27 | 4040.11 2014-06-11 20:13:00 | 4040.31 | 4040.34 | 4040.10 | 4040.10 | 0.09 | 367.67 | 4040.29 2014-06-11 20:14:00 | 4040.14 | 4040.14 | 4038.00 | 4039.93 | 14.38 | 58100.68 | 4039.54 2014-06-11 20:15:00 | 4039.94 | 4039.94 | 4038.69 | 4039.43 | 1.35 | 5445.33 | 4039.56 2014-06-11 20:16:00 | 4039.21 | 4039.47 | 4037.95 | 4037.98 | 10.67 | 43082.17 | 4038.07 2014-06-11 20:17:00 | 4037.98 | 4037.98 | 4037.75 | 4037.98 | 1.20 | 4845.57 | 4037.98 2014-06-11 20:18:00 | . | . | . | . | . | . | . 2014-06-11 20:19:00 | . | . | . | . | . | . | . 2014-06-11 20:20:00 | 4037.62 | 4037.98 | 4037.62 | 4037.98 | 1.65 | 6650.50 | 4037.95 2014-06-11 20:21:00 | 4037.80 | 4037.80 | 4037.80 | 4037.80 | 0.05 | 201.89 | 4037.80 2014-06-11 20:22:00 | 4037.98 | 4038.00 | 4037.80 | 4037.80 | 0.79 | 3173.85 | 4037.98 2014-06-11 20:23:00 | 4037.28 | 4037.98 | 4037.28 | 4037.28 | 1.71 | 6916.17 | 4037.46 2014-06-11 20:24:00 | . | . | . | . | . | . | . 2014-06-11 20:25:00 | 4037.28 | 4037.28 | 4037.00 | 4037.00 | 5.19 | 20960.58 | 4037.09 2014-06-11 20:26:00 | 4037.80 | 4037.80 | 4037.80 | 4037.80 | 0.03 | 113.06 | 4037.80 2014-06-11 20:27:00 | 4037.02 | 4037.16 | 4037.00 | 4037.00 | 3.30 | 13301.95 | 4037.01 2014-06-11 20:28:00 | 4037.00 | 4037.00 | 4037.00 | 4037.00 | 0.08 | 310.85 | 4037.00 2014-06-11 20:29:00 | 4037.80 | 4037.80 | 4037.80 | 4037.80 | 0.14 | 577.41 | 4037.80 2014-06-11 20:30:00 | 4037.15 | 4038.00 | 4037.00 | 4037.03 | 4.91 | 19805.88 | 4037.90 2014-06-11 20:31:00 | 4037.97 | 4038.00 | 4037.41 | 4037.44 | 5.59 | 22583.81 | 4037.87 2014-06-11 20:32:00 | 4037.44 | 4039.71 | 4037.00 | 4037.05 | 5.87 | 23693.63 | 4037.77 2014-06-11 20:33:00 | 4037.80 | 4038.98 | 4035.59 | 4036.94 | 3.97 | 16040.12 | 4037.28 2014-06-11 20:34:00 | 4036.94 | 4037.00 | 4035.59 | 4037.00 | 0.93 | 3753.99 | 4036.54 2014-06-11 20:35:00 | . | . | . | . | . | . | . 2014-06-11 20:36:00 | 4037.00 | 4037.00 | 4037.00 | 4037.00 | 0.01 | 56.52 | 4037.00 2014-06-11 20:37:00 | . | . | . | . | . | . | . 2014-06-11 20:38:00 | 4036.02 | 4036.20 | 4036.00 | 4036.02 | 3.90 | 15724.32 | 4036.02 2014-06-11 20:39:00 | 4036.97 | 4037.00 | 4036.02 | 4036.02 | 0.19 | 758.86 | 4036.47 2014-06-11 20:40:00 | 4036.76 | 4036.76 | 4036.22 | 4036.22 | 0.34 | 1352.14 | 4036.25 2014-06-11 20:41:00 | 4036.22 | 4036.22 | 4036.22 | 4036.22 | 0.69 | 2776.92 | 4036.22 2014-06-11 20:42:00 | 4036.02 | 4036.11 | 4036.00 | 4036.00 | 1.95 | 7870.26 | 4036.03 2014-06-11 20:43:00 | 4036.22 | 4036.22 | 4036.00 | 4036.00 | 1.95 | 7862.29 | 4036.09 2014-06-11 20:44:00 | 4036.20 | 4036.22 | 4036.00 | 4036.02 | 2.36 | 9529.23 | 4036.10 2014-06-11 20:45:00 | 4036.14 | 4036.20 | 4036.14 | 4036.20 | 0.06 | 234.10 | 4036.15 2014-06-11 20:46:00 | 4036.20 | 4037.00 | 4036.20 | 4037.00 | 3.20 | 12928.92 | 4036.50 2014-06-11 20:47:00 | 4036.15 | 4036.96 | 4036.04 | 4036.96 | 0.51 | 2042.30 | 4036.18 2014-06-11 20:48:00 | 4036.14 | 4036.22 | 4036.04 | 4036.04 | 0.36 | 1440.88 | 4036.08 2014-06-11 20:49:00 | 4036.04 | 4036.43 | 4036.00 | 4036.00 | 3.80 | 15349.11 | 4036.05 2014-06-11 20:50:00 | 4036.02 | 4036.02 | 4036.00 | 4036.00 | 0.29 | 1166.41 | 4036.00 2014-06-11 20:51:00 | 4036.00 | 4037.00 | 4036.00 | 4036.88 | 16.85 | 67995.03 | 4036.03 2014-06-11 20:52:00 | 4036.88 | 4037.02 | 4036.19 | 4037.02 | 2.75 | 11081.23 | 4036.88 2014-06-11 20:53:00 | 4037.65 | 4038.83 | 4037.39 | 4037.51 | 0.98 | 3945.47 | 4038.35 2014-06-11 20:54:00 | 4038.12 | 4038.13 | 4037.30 | 4037.89 | 14.73 | 59467.72 | 4038.01 2014-06-11 20:55:00 | 4037.08 | 4038.11 | 4037.02 | 4037.28 | 2.16 | 8737.33 | 4037.58 2014-06-11 20:56:00 | 4037.78 | 4038.79 | 4037.63 | 4038.79 | 11.08 | 44746.70 | 4038.51 2014-06-11 20:57:00 | 4039.08 | 4040.65 | 4039.07 | 4040.65 | 2.71 | 10952.58 | 4040.05 2014-06-11 20:58:00 | 4041.00 | 4044.90 | 4040.85 | 4044.25 | 26.53 | 107281.50 | 4043.17 2014-06-11 20:59:00 | 4044.25 | 4044.72 | 4040.36 | 4041.74 | 26.99 | 109145.72 | 4043.48 2014-06-11 21:00:00 | 4041.74 | 4042.70 | 4040.00 | 4040.00 | 13.38 | 54065.09 | 4041.34 2014-06-11 21:01:00 | 4039.54 | 4040.43 | 4038.64 | 4040.05 | 4.17 | 16856.26 | 4039.36 2014-06-11 21:02:00 | 4038.87 | 4039.20 | 4038.64 | 4038.64 | 4.88 | 19700.81 | 4038.71 2014-06-11 21:03:00 | 4038.75 | 4038.76 | 4038.64 | 4038.64 | 1.51 | 6102.45 | 4038.68 2014-06-11 21:04:00 | 4038.67 | 4039.33 | 4038.64 | 4038.66 | 4.94 | 19948.54 | 4038.98 2014-06-11 21:05:00 | 4038.66 | 4039.33 | 4038.66 | 4039.33 | 1.11 | 4495.73 | 4039.29 2014-06-11 21:06:00 | 4038.83 | 4038.83 | 4038.64 | 4038.66 | 3.99 | 16098.35 | 4038.72 2014-06-11 21:07:00 | 4038.78 | 4038.81 | 4038.64 | 4038.64 | 2.14 | 8630.81 | 4038.75 2014-06-11 21:08:00 | 4038.64 | 4038.64 | 4038.64 | 4038.64 | 0.77 | 3113.79 | 4038.64 2014-06-11 21:09:00 | 4038.64 | 4038.64 | 4038.64 | 4038.64 | 1.22 | 4927.14 | 4038.64 2014-06-11 21:10:00 | 4038.64 | 4038.66 | 4038.64 | 4038.64 | 8.81 | 35580.42 | 4038.64 2014-06-11 21:11:00 | 4038.66 | 4041.97 | 4038.64 | 4039.43 | 13.01 | 52567.63 | 4039.93 2014-06-11 21:12:00 | 4039.55 | 4043.16 | 4039.55 | 4041.67 | 9.24 | 37341.07 | 4041.68 2014-06-11 21:13:00 | 4041.72 | 4041.72 | 4041.15 | 4041.15 | 0.06 | 242.50 | 4041.63 2014-06-11 21:14:00 | 4041.22 | 4046.25 | 4041.22 | 4046.23 | 15.14 | 61240.55 | 4044.42 2014-06-11 21:15:00 | 4042.33 | 4043.20 | 4042.33 | 4043.20 | 1.27 | 5142.43 | 4042.79 2014-06-11 21:16:00 | 4043.20 | 4044.86 | 4043.20 | 4044.33 | 6.33 | 25578.96 | 4044.10 2014-06-11 21:17:00 | 4043.59 | 4043.85 | 4042.57 | 4043.56 | 14.09 | 56963.01 | 4043.66 2014-06-11 21:18:00 | 4043.66 | 4045.46 | 4043.66 | 4044.88 | 0.32 | 1294.21 | 4044.42 2014-06-11 21:19:00 | 4044.32 | 4045.09 | 4044.11 | 4044.11 | 5.46 | 22066.76 | 4044.49 2014-06-11 21:20:00 | 4043.41 | 4043.73 | 4040.35 | 4040.37 | 9.26 | 37438.44 | 4043.47 2014-06-11 21:21:00 | 4041.42 | 4041.42 | 4041.39 | 4041.39 | 0.44 | 1758.01 | 4041.39 2014-06-11 21:22:00 | 4042.51 | 4042.79 | 4041.97 | 4042.00 | 9.92 | 40089.70 | 4042.52 2014-06-11 21:23:00 | 4040.68 | 4042.40 | 4040.68 | 4042.40 | 19.76 | 79865.44 | 4042.39 2014-06-11 21:24:00 | 4041.69 | 4043.34 | 4041.45 | 4042.05 | 18.67 | 75493.64 | 4042.71 2014-06-11 21:25:00 | 4042.08 | 4042.08 | 4041.27 | 4041.98 | 0.66 | 2667.58 | 4041.79 2014-06-11 21:26:00 | 4043.02 | 4043.12 | 4038.98 | 4040.46 | 12.15 | 49091.94 | 4041.82 2014-06-11 21:27:00 | 4039.54 | 4040.25 | 4038.15 | 4038.15 | 10.32 | 41697.97 | 4038.94 2014-06-11 21:28:00 | 4038.17 | 4038.17 | 4037.90 | 4037.90 | 12.68 | 51201.40 | 4037.97 2014-06-11 21:29:00 | 4037.55 | 4041.84 | 4037.00 | 4037.63 | 13.72 | 55392.58 | 4037.65 2014-06-11 21:30:00 | 4037.59 | 4037.59 | 4037.59 | 4037.59 | 7.73 | 31210.57 | 4037.59 2014-06-11 21:31:00 | 4037.20 | 4037.28 | 4037.17 | 4037.24 | 1.52 | 6148.67 | 4037.21 2014-06-11 21:32:00 | 4037.91 | 4038.39 | 4036.76 | 4037.22 | 16.39 | 66180.74 | 4037.87 2014-06-11 21:33:00 | 4037.22 | 4037.24 | 4037.22 | 4037.24 | 0.11 | 460.24 | 4037.22 2014-06-11 21:34:00 | 4037.26 | 4038.34 | 4037.22 | 4038.34 | 10.28 | 41528.98 | 4038.21 2014-06-11 21:35:00 | 4037.39 | 4038.34 | 4037.28 | 4037.90 | 0.39 | 1554.46 | 4037.57 2014-06-11 21:36:00 | 4038.01 | 4038.01 | 4038.01 | 4038.01 | 8.22 | 33192.44 | 4038.01 2014-06-11 21:37:00 | 4036.62 | 4037.34 | 4036.52 | 4037.03 | 0.97 | 3915.63 | 4036.74 2014-06-11 21:38:00 | 4036.96 | 4037.84 | 4036.61 | 4037.84 | 0.76 | 3080.24 | 4037.01 2014-06-11 21:39:00 | 4037.00 | 4037.40 | 4037.00 | 4037.00 | 0.62 | 2502.98 | 4037.06 2014-06-11 21:40:00 | 4037.00 | 4038.07 | 4036.07 | 4036.07 | 6.64 | 26808.28 | 4036.78 2014-06-11 21:41:00 | 4036.07 | 4036.86 | 4036.07 | 4036.81 | 0.14 | 553.01 | 4036.55 2014-06-11 21:42:00 | 4036.24 | 4036.24 | 4036.24 | 4036.24 | 0.14 | 565.07 | 4036.24 2014-06-11 21:43:00 | 4036.07 | 4036.07 | 4035.95 | 4035.95 | 5.80 | 23420.99 | 4036.01 2014-06-11 21:44:00 | 4035.58 | 4035.58 | 4035.02 | 4035.02 | 1.72 | 6944.32 | 4035.05 2014-06-11 21:45:00 | 4035.02 | 4035.97 | 4035.00 | 4035.78 | 5.72 | 23099.45 | 4035.54 2014-06-11 21:46:00 | 4035.38 | 4038.56 | 4035.06 | 4036.72 | 8.01 | 32307.93 | 4035.97 2014-06-11 21:47:00 | 4035.95 | 4036.07 | 4035.00 | 4035.00 | 28.51 | 115048.26 | 4035.08 2014-06-11 21:48:00 | 4034.60 | 4038.06 | 4030.00 | 4038.06 | 90.08 | 363119.88 | 4031.22 2014-06-11 21:49:00 | 4033.26 | 4034.97 | 4030.00 | 4030.00 | 41.67 | 167975.32 | 4030.79 2014-06-11 21:50:00 | 4032.51 | 4032.52 | 4030.00 | 4030.58 | 36.81 | 148372.22 | 4030.54 2014-06-11 21:51:00 | 4030.58 | 4030.92 | 4030.00 | 4030.00 | 64.04 | 258072.69 | 4030.06 2014-06-11 21:52:00 | 4029.19 | 4030.00 | 4026.00 | 4026.00 | 35.93 | 144736.54 | 4028.07 2014-06-11 21:53:00 | 4026.02 | 4026.83 | 4025.00 | 4025.18 | 17.33 | 69767.27 | 4025.34 2014-06-11 21:54:00 | 4025.18 | 4025.81 | 4025.01 | 4025.63 | 16.52 | 66479.98 | 4025.19 2014-06-11 21:55:00 | 4025.20 | 4029.09 | 4025.00 | 4029.09 | 42.07 | 169365.48 | 4025.80 2014-06-11 21:56:00 | 4029.09 | 4035.62 | 4025.00 | 4028.32 | 41.26 | 166275.07 | 4030.32 2014-06-11 21:57:00 | 4029.80 | 4029.80 | 4026.38 | 4027.02 | 31.00 | 124878.17 | 4028.33 2014-06-11 21:58:00 | 4028.25 | 4028.52 | 4025.10 | 4026.27 | 8.56 | 34463.59 | 4026.59 2014-06-11 21:59:00 | 4026.55 | 4026.55 | 4025.00 | 4025.10 | 63.49 | 255563.82 | 4025.13 2014-06-11 22:00:00 | 4025.02 | 4028.60 | 4024.00 | 4024.00 | 77.84 | 313307.75 | 4025.07 2014-06-11 22:01:00 | 4024.00 | 4025.21 | 4023.00 | 4024.50 | 42.66 | 171650.76 | 4023.98 2014-06-11 22:02:00 | 4023.05 | 4024.43 | 4023.02 | 4023.34 | 25.25 | 101611.59 | 4023.58 2014-06-11 22:03:00 | 4023.34 | 4024.36 | 4022.50 | 4022.78 | 27.96 | 112480.03 | 4023.03 2014-06-11 22:04:00 | 4022.52 | 4023.79 | 4022.14 | 4023.79 | 20.69 | 83244.44 | 4022.64 2014-06-11 22:05:00 | 4023.73 | 4026.64 | 4022.02 | 4022.53 | 27.69 | 111404.71 | 4023.86 2014-06-11 22:06:00 | 4023.34 | 4024.09 | 4020.00 | 4022.29 | 98.98 | 397997.85 | 4021.11 2014-06-11 22:07:00 | 4021.94 | 4023.86 | 4020.82 | 4022.21 | 8.72 | 35089.60 | 4022.19 2014-06-11 22:08:00 | 4021.89 | 4022.21 | 4021.68 | 4021.89 | 1.96 | 7899.39 | 4022.09 2014-06-11 22:09:00 | 4021.89 | 4028.93 | 4021.89 | 4028.93 | 36.18 | 145623.75 | 4025.09 2014-06-11 22:10:00 | 4028.47 | 4028.86 | 4026.69 | 4028.84 | 10.82 | 43584.16 | 4027.37 2014-06-11 22:11:00 | 4029.00 | 4030.73 | 4028.00 | 4030.73 | 20.46 | 82439.23 | 4029.29 2014-06-11 22:12:00 | 4030.73 | 4031.11 | 4027.94 | 4027.96 | 11.55 | 46543.07 | 4029.70 2014-06-11 22:13:00 | 4029.50 | 4029.90 | 4027.13 | 4028.39 | 12.05 | 48557.23 | 4028.98 2014-06-11 22:14:00 | 4028.39 | 4028.65 | 4024.68 | 4027.09 | 24.71 | 99476.71 | 4026.58 2014-06-11 22:15:00 | 4027.09 | 4028.58 | 4024.40 | 4026.05 | 12.74 | 51310.98 | 4026.92 2014-06-11 22:16:00 | 4026.78 | 4029.96 | 4026.78 | 4029.36 | 20.77 | 83649.21 | 4027.79 2014-06-11 22:17:00 | 4027.62 | 4030.86 | 4027.62 | 4029.94 | 8.68 | 34974.59 | 4029.33 2014-06-11 22:18:00 | 4028.64 | 4030.85 | 4026.61 | 4030.52 | 17.57 | 70784.40 | 4029.40 2014-06-11 22:19:00 | 4029.24 | 4030.04 | 4028.55 | 4030.00 | 15.49 | 62398.11 | 4029.58 2014-06-11 22:20:00 | 4030.00 | 4030.02 | 4025.48 | 4025.48 | 20.34 | 81954.37 | 4029.22 2014-06-11 22:21:00 | 4025.51 | 4027.24 | 4025.48 | 4027.24 | 17.37 | 69931.69 | 4026.47 2014-06-11 22:22:00 | 4026.34 | 4027.18 | 4026.34 | 4027.06 | 2.13 | 8557.22 | 4026.93 2014-06-11 22:23:00 | 4027.11 | 4028.02 | 4027.10 | 4028.00 | 2.15 | 8647.87 | 4027.89 2014-06-11 22:24:00 | 4027.96 | 4027.96 | 4027.12 | 4027.94 | 1.51 | 6081.95 | 4027.78 2014-06-11 22:25:00 | 4027.47 | 4027.47 | 4027.27 | 4027.27 | 2.94 | 11828.12 | 4027.28 2014-06-11 22:26:00 | 4027.25 | 4028.25 | 4026.35 | 4028.22 | 18.21 | 73335.11 | 4027.41 2014-06-11 22:27:00 | 4028.22 | 4029.53 | 4026.45 | 4028.00 | 5.73 | 23081.63 | 4028.21 2014-06-11 22:28:00 | 4028.15 | 4028.75 | 4028.00 | 4028.00 | 10.14 | 40824.47 | 4028.07 2014-06-11 22:29:00 | 4027.88 | 4030.50 | 4027.88 | 4030.50 | 17.07 | 68755.02 | 4028.54 2014-06-11 22:30:00 | 4029.86 | 4030.50 | 4028.58 | 4030.50 | 15.81 | 63721.12 | 4030.18 2014-06-11 22:31:00 | 4029.98 | 4030.50 | 4029.83 | 4029.97 | 1.70 | 6842.78 | 4029.91 2014-06-11 22:32:00 | 4029.97 | 4030.86 | 4029.97 | 4030.70 | 0.50 | 2023.34 | 4030.56 2014-06-11 22:33:00 | 4031.55 | 4031.57 | 4029.21 | 4029.21 | 5.16 | 20784.42 | 4031.11 2014-06-11 22:34:00 | 4029.87 | 4031.38 | 4026.38 | 4030.68 | 25.04 | 100893.17 | 4029.76 2014-06-11 22:35:00 | 4029.66 | 4029.94 | 4027.09 | 4029.75 | 14.82 | 59725.61 | 4028.98 2014-06-11 22:36:00 | 4029.75 | 4030.61 | 4029.01 | 4029.01 | 13.29 | 53569.55 | 4029.91 2014-06-11 22:37:00 | 4029.33 | 4030.98 | 4029.33 | 4030.98 | 4.91 | 19791.08 | 4029.95 2014-06-11 22:38:00 | . | . | . | . | . | . | . 2014-06-11 22:39:00 | 4030.97 | 4030.98 | 4030.00 | 4030.20 | 5.39 | 21718.55 | 4030.16 2014-06-11 22:40:00 | 4030.02 | 4033.59 | 4030.00 | 4033.10 | 21.45 | 86489.08 | 4031.56 2014-06-11 22:41:00 | 4033.12 | 4035.07 | 4033.10 | 4034.14 | 29.97 | 120904.74 | 4034.33 2014-06-11 22:42:00 | 4033.24 | 4034.63 | 4033.17 | 4034.47 | 0.65 | 2617.94 | 4033.81 2014-06-11 22:43:00 | 4033.60 | 4035.00 | 4033.00 | 4035.00 | 18.48 | 74571.32 | 4034.37 2014-06-11 22:44:00 | 4035.00 | 4035.04 | 4031.12 | 4031.23 | 20.76 | 83759.89 | 4034.87 2014-06-11 22:45:00 | 4033.45 | 4033.75 | 4032.33 | 4033.45 | 8.67 | 34955.01 | 4033.11 2014-06-11 22:46:00 | 4032.49 | 4032.49 | 4030.19 | 4031.02 | 12.11 | 48803.19 | 4031.32 2014-06-11 22:47:00 | 4031.18 | 4031.78 | 4027.02 | 4027.02 | 37.73 | 152041.98 | 4029.31 2014-06-11 22:48:00 | 4027.02 | 4027.68 | 4025.02 | 4025.72 | 22.33 | 89897.44 | 4026.04 2014-06-11 22:49:00 | 4025.72 | 4025.98 | 4023.97 | 4025.44 | 19.18 | 77191.21 | 4024.78 2014-06-11 22:50:00 | 4024.82 | 4029.99 | 4024.00 | 4024.11 | 21.46 | 86390.78 | 4026.23 2014-06-11 22:51:00 | 4025.00 | 4025.05 | 4023.18 | 4023.36 | 7.71 | 31039.48 | 4024.31 2014-06-11 22:52:00 | 4023.98 | 4025.52 | 4023.63 | 4023.63 | 10.51 | 42290.17 | 4024.57 2014-06-11 22:53:00 | 4024.35 | 4024.36 | 4024.07 | 4024.07 | 6.95 | 27964.13 | 4024.20 2014-06-11 22:54:00 | 4024.07 | 4025.64 | 4023.54 | 4024.14 | 12.11 | 48734.04 | 4024.61 2014-06-11 22:55:00 | 4024.43 | 4024.43 | 4023.50 | 4023.50 | 6.50 | 26161.83 | 4024.28 2014-06-11 22:56:00 | 4023.53 | 4030.00 | 4020.00 | 4025.33 | 146.33 | 588593.19 | 4022.48 2014-06-11 22:57:00 | 4025.31 | 4028.00 | 4025.03 | 4026.00 | 11.89 | 47857.54 | 4025.70 2014-06-11 22:58:00 | 4026.00 | 4027.50 | 4026.00 | 4027.50 | 12.77 | 51429.29 | 4026.72 2014-06-11 22:59:00 | 4027.50 | 4027.50 | 4025.00 | 4026.71 | 34.31 | 138139.52 | 4025.75 2014-06-11 23:00:00 | 4026.71 | 4026.71 | 4026.69 | 4026.69 | 1.39 | 5576.99 | 4026.71 2014-06-11 23:01:00 | 4026.69 | 4029.96 | 4026.00 | 4027.55 | 25.05 | 100886.59 | 4027.57 2014-06-11 23:02:00 | 4027.89 | 4029.32 | 4027.65 | 4028.66 | 2.94 | 11851.33 | 4028.32 2014-06-11 23:03:00 | 4028.63 | 4029.52 | 4028.29 | 4028.29 | 3.01 | 12129.66 | 4028.45 2014-06-11 23:04:00 | 4028.44 | 4028.44 | 4028.29 | 4028.39 | 1.43 | 5772.66 | 4028.38 2014-06-11 23:05:00 | 4028.39 | 4028.39 | 4027.45 | 4027.45 | 7.12 | 28655.94 | 4027.54 2014-06-11 23:06:00 | 4027.45 | 4027.45 | 4026.76 | 4026.76 | 1.91 | 7675.45 | 4026.99 2014-06-11 23:07:00 | 4026.00 | 4026.56 | 4023.50 | 4023.50 | 15.22 | 61267.77 | 4025.21 2014-06-11 23:08:00 | 4023.44 | 4024.82 | 4022.74 | 4023.30 | 12.15 | 48869.63 | 4023.52 2014-06-11 23:09:00 | 4023.33 | 4023.81 | 4021.34 | 4021.34 | 24.53 | 98657.81 | 4022.58 2014-06-11 23:10:00 | 4021.44 | 4022.75 | 4018.00 | 4020.18 | 70.83 | 284728.69 | 4019.89 2014-06-11 23:11:00 | 4020.18 | 4020.20 | 4019.00 | 4019.43 | 26.14 | 105086.96 | 4020.01 2014-06-11 23:12:00 | 4019.43 | 4022.04 | 4019.00 | 4021.25 | 18.61 | 74795.44 | 4020.18 2014-06-11 23:13:00 | 4020.33 | 4021.00 | 4018.74 | 4018.74 | 19.46 | 78214.02 | 4019.43 2014-06-11 23:14:00 | 4020.00 | 4020.00 | 4018.00 | 4019.22 | 35.64 | 143227.49 | 4018.39 2014-06-11 23:15:00 | 4018.96 | 4021.71 | 4018.02 | 4021.54 | 10.76 | 43257.87 | 4019.87 2014-06-11 23:16:00 | 4021.00 | 4021.00 | 4020.33 | 4021.00 | 9.83 | 39524.77 | 4020.83 2014-06-11 23:17:00 | 4020.75 | 4020.98 | 4018.52 | 4019.03 | 9.04 | 36320.16 | 4019.50 2014-06-11 23:18:00 | 4019.03 | 4020.00 | 4019.00 | 4020.00 | 9.67 | 38863.01 | 4019.76 2014-06-11 23:19:00 | 4020.00 | 4022.00 | 4020.00 | 4022.00 | 10.98 | 44158.20 | 4020.23 2014-06-11 23:20:00 | 4021.97 | 4022.91 | 4020.00 | 4022.00 | 28.48 | 114517.68 | 4021.69 2014-06-11 23:21:00 | 4022.00 | 4023.98 | 4020.65 | 4021.85 | 25.93 | 104309.23 | 4022.26 2014-06-11 23:22:00 | 4022.00 | 4023.34 | 4021.87 | 4022.08 | 6.71 | 26984.89 | 4022.79 2014-06-11 23:23:00 | 4022.22 | 4023.45 | 4020.00 | 4022.98 | 20.68 | 83151.01 | 4021.81 2014-06-11 23:24:00 | 4022.48 | 4024.98 | 4022.00 | 4023.36 | 23.15 | 93132.09 | 4022.81 2014-06-11 23:25:00 | 4023.88 | 4024.53 | 4023.10 | 4024.42 | 18.35 | 73832.91 | 4023.59 2014-06-11 23:26:00 | 4024.40 | 4024.40 | 4023.01 | 4023.01 | 9.72 | 39093.55 | 4023.63 2014-06-11 23:27:00 | 4022.87 | 4023.40 | 4022.02 | 4022.02 | 8.72 | 35067.17 | 4022.85 2014-06-11 23:28:00 | 4022.96 | 4023.00 | 4021.24 | 4021.73 | 27.14 | 109172.04 | 4022.11 2014-06-11 23:29:00 | 4021.72 | 4023.21 | 4015.00 | 4016.07 | 214.83 | 863046.21 | 4017.40 2014-06-11 23:30:00 | 4019.82 | 4019.82 | 4014.07 | 4016.08 | 62.57 | 251248.94 | 4015.49 2014-06-11 23:31:00 | 4016.06 | 4017.00 | 4015.01 | 4015.95 | 3.96 | 15893.49 | 4015.54 2014-06-11 23:32:00 | 4016.96 | 4016.96 | 4016.00 | 4016.04 | 5.67 | 22769.97 | 4016.58 2014-06-11 23:33:00 | 4016.04 | 4017.11 | 4016.02 | 4017.02 | 27.78 | 111568.07 | 4016.71 2014-06-11 23:34:00 | 4017.11 | 4020.72 | 4017.11 | 4020.09 | 27.21 | 109355.90 | 4019.26 2014-06-11 23:35:00 | 4020.16 | 4022.53 | 4018.62 | 4022.00 | 31.85 | 128070.21 | 4021.17 2014-06-11 23:36:00 | 4022.00 | 4028.46 | 4021.00 | 4022.40 | 59.84 | 240816.55 | 4024.34 2014-06-11 23:37:00 | 4022.02 | 4025.07 | 4022.02 | 4025.06 | 29.85 | 120146.65 | 4024.61 2014-06-11 23:38:00 | 4025.07 | 4027.09 | 4025.05 | 4027.00 | 18.56 | 74711.87 | 4026.29 2014-06-11 23:39:00 | 4026.55 | 4027.00 | 4024.20 | 4026.28 | 38.16 | 153625.76 | 4025.73 2014-06-11 23:40:00 | 4026.11 | 4026.11 | 4024.20 | 4024.22 | 35.95 | 144687.73 | 4024.92 2014-06-11 23:41:00 | 4024.89 | 4024.91 | 4023.23 | 4024.28 | 12.40 | 49890.43 | 4024.07 2014-06-11 23:42:00 | 4023.62 | 4024.02 | 4023.62 | 4024.00 | 5.71 | 22968.21 | 4023.86 2014-06-11 23:43:00 | 4024.00 | 4024.20 | 4022.81 | 4023.23 | 3.12 | 12569.51 | 4023.53 2014-06-11 23:44:00 | 4023.22 | 4024.01 | 4022.50 | 4023.12 | 0.44 | 1778.31 | 4023.32 2014-06-11 23:45:00 | 4023.12 | 4024.87 | 4023.02 | 4023.95 | 6.13 | 24680.44 | 4023.55 2014-06-11 23:46:00 | 4023.95 | 4024.91 | 4023.95 | 4024.22 | 20.66 | 83140.36 | 4024.02 2014-06-11 23:47:00 | 4024.34 | 4024.34 | 4023.03 | 4023.05 | 9.20 | 37033.35 | 4024.05 2014-06-11 23:48:00 | 4023.32 | 4023.32 | 4023.03 | 4023.05 | 13.92 | 56006.35 | 4023.16 2014-06-11 23:49:00 | 4023.05 | 4023.28 | 4023.03 | 4023.03 | 2.73 | 10982.94 | 4023.05 2014-06-11 23:50:00 | 4023.03 | 4023.32 | 4023.00 | 4023.02 | 9.34 | 37577.05 | 4023.24 2014-06-11 23:51:00 | 4023.02 | 4023.04 | 4022.24 | 4022.27 | 6.00 | 24129.79 | 4022.97 2014-06-11 23:52:00 | 4022.27 | 4022.27 | 4020.00 | 4020.00 | 26.31 | 105781.48 | 4020.89 2014-06-11 23:53:00 | 4020.02 | 4020.06 | 4018.00 | 4019.59 | 14.41 | 57909.58 | 4019.54 2014-06-11 23:54:00 | 4019.59 | 4019.83 | 4018.19 | 4019.57 | 19.90 | 79984.82 | 4018.93 2014-06-11 23:55:00 | 4019.45 | 4019.45 | 4018.00 | 4018.93 | 22.27 | 89472.11 | 4018.33 2014-06-11 23:56:00 | 4018.02 | 4018.93 | 4016.21 | 4016.22 | 32.27 | 129625.30 | 4017.52 2014-06-11 23:57:00 | 4016.21 | 4016.21 | 4012.47 | 4012.89 | 38.44 | 154309.94 | 4013.99 2014-06-11 23:58:00 | 4012.49 | 4015.77 | 4009.04 | 4009.07 | 129.38 | 518908.34 | 4010.89 2014-06-11 23:59:00 | 4009.98 | 4014.99 | 4008.00 | 4010.18 | 76.83 | 308062.35 | 4009.61 2014-06-12 00:00:00 | 4010.15 | 4014.75 | 4008.59 | 4009.90 | 15.79 | 63342.11 | 4010.77 2014-06-12 00:01:00 | 4009.86 | 4009.90 | 4007.00 | 4007.43 | 38.64 | 154850.80 | 4008.04 2014-06-12 00:02:00 | 4008.96 | 4010.00 | 4007.77 | 4009.98 | 27.09 | 108607.12 | 4009.12 2014-06-12 00:03:00 | 4009.98 | 4014.05 | 4008.00 | 4013.87 | 48.18 | 193181.94 | 4009.92 2014-06-12 00:04:00 | 4012.41 | 4016.05 | 4010.43 | 4013.58 | 32.32 | 129752.18 | 4014.36 2014-06-12 00:05:00 | 4013.58 | 4013.58 | 4006.90 | 4006.90 | 53.82 | 215791.53 | 4009.73 2014-06-12 00:06:00 | 4006.90 | 4011.48 | 4006.00 | 4010.72 | 17.63 | 70654.17 | 4007.61 2014-06-12 00:07:00 | 4007.84 | 4010.46 | 4005.00 | 4009.03 | 44.54 | 178479.92 | 4007.54 2014-06-12 00:08:00 | 4008.98 | 4009.49 | 4007.95 | 4008.50 | 19.57 | 78458.35 | 4008.29 2014-06-12 00:09:00 | 4006.89 | 4008.00 | 4002.01 | 4002.92 | 125.24 | 501481.69 | 4004.26 2014-06-12 00:10:00 | 4002.90 | 4003.00 | 3987.00 | 3993.36 | 317.32 | 1268951.92 | 3999.02 2014-06-12 00:11:00 | 3993.36 | 3995.25 | 3985.51 | 3994.90 | 143.11 | 570839.95 | 3988.79 2014-06-12 00:12:00 | 3994.81 | 3997.00 | 3990.01 | 3995.37 | 100.49 | 401425.85 | 3994.68 2014-06-12 00:13:00 | 3995.96 | 4001.63 | 3995.25 | 4000.02 | 95.59 | 382182.43 | 3998.10 2014-06-12 00:14:00 | 4000.02 | 4004.85 | 4000.00 | 4001.86 | 66.37 | 265592.87 | 4001.76 2014-06-12 00:15:00 | 4001.86 | 4004.78 | 4000.00 | 4002.87 | 82.66 | 330879.58 | 4002.85 2014-06-12 00:16:00 | 4003.62 | 4004.00 | 3997.49 | 4000.83 | 108.94 | 435944.66 | 4001.84 2014-06-12 00:17:00 | 4002.00 | 4004.75 | 4002.00 | 4004.75 | 70.28 | 281327.10 | 4003.17 2014-06-12 00:18:00 | 4003.48 | 4009.78 | 4003.48 | 4003.51 | 34.31 | 137426.38 | 4006.02 2014-06-12 00:19:00 | 4005.00 | 4005.75 | 3998.10 | 3998.30 | 69.31 | 277218.37 | 3999.86 2014-06-12 00:20:00 | 3999.75 | 4001.00 | 3998.30 | 3999.17 | 41.99 | 167956.11 | 3999.72 2014-06-12 00:21:00 | 3999.17 | 4001.03 | 3998.10 | 4001.03 | 34.21 | 136841.11 | 3999.68 2014-06-12 00:22:00 | 4001.02 | 4001.02 | 3998.10 | 3999.04 | 42.90 | 171554.40 | 3999.22 2014-06-12 00:23:00 | 3999.04 | 4000.03 | 3999.04 | 4000.03 | 80.81 | 323223.08 | 3999.99 2014-06-12 00:24:00 | 4000.04 | 4003.84 | 4000.04 | 4003.84 | 54.48 | 218002.81 | 4001.81 2014-06-12 00:25:00 | 4002.11 | 4007.98 | 4002.08 | 4007.96 | 37.00 | 148149.09 | 4004.14 2014-06-12 00:26:00 | 4007.96 | 4009.68 | 4005.08 | 4009.18 | 65.51 | 262564.75 | 4007.83 2014-06-12 00:27:00 | 4009.20 | 4009.62 | 4007.00 | 4007.02 | 39.34 | 157698.15 | 4008.60 2014-06-12 00:28:00 | 4007.02 | 4007.02 | 3998.06 | 4000.41 | 151.87 | 607560.82 | 4000.53 2014-06-12 00:29:00 | 4002.57 | 4004.00 | 4000.61 | 4002.00 | 34.00 | 136078.24 | 4001.95 2014-06-12 00:30:00 | 4003.33 | 4003.33 | 4002.00 | 4002.34 | 14.54 | 58179.57 | 4002.45 2014-06-12 00:31:00 | 4002.32 | 4002.86 | 4001.21 | 4002.41 | 84.76 | 339218.60 | 4002.20 2014-06-12 00:32:00 | 4002.40 | 4004.96 | 4001.17 | 4002.43 | 31.76 | 127124.52 | 4002.79 2014-06-12 00:33:00 | 4003.87 | 4008.14 | 4002.28 | 4008.10 | 44.51 | 178261.57 | 4005.25 2014-06-12 00:34:00 | 4007.35 | 4009.78 | 4007.35 | 4008.46 | 36.11 | 144738.80 | 4008.05 2014-06-12 00:35:00 | 4009.53 | 4018.00 | 4008.26 | 4012.47 | 59.06 | 236867.96 | 4010.77 2014-06-12 00:36:00 | 4012.52 | 4017.00 | 4011.63 | 4011.66 | 124.50 | 499794.02 | 4014.38 2014-06-12 00:37:00 | 4013.00 | 4014.58 | 4008.00 | 4009.00 | 69.12 | 277226.82 | 4011.04 2014-06-12 00:38:00 | 4009.00 | 4009.00 | 4002.10 | 4006.10 | 74.07 | 296770.10 | 4006.72 2014-06-12 00:39:00 | 4006.03 | 4009.75 | 4005.97 | 4009.37 | 71.18 | 285283.05 | 4007.69 2014-06-12 00:40:00 | 4009.84 | 4012.05 | 4009.84 | 4012.05 | 36.43 | 146143.05 | 4011.17 2014-06-12 00:41:00 | 4012.23 | 4016.00 | 4012.00 | 4016.00 | 51.34 | 206061.39 | 4013.97 2014-06-12 00:42:00 | 4016.49 | 4016.62 | 4011.15 | 4011.27 | 89.02 | 357382.62 | 4014.45 2014-06-12 00:43:00 | 4011.15 | 4012.00 | 4008.20 | 4010.05 | 21.60 | 86621.53 | 4009.88 2014-06-12 00:44:00 | 4010.02 | 4012.73 | 4010.02 | 4012.08 | 21.28 | 85362.63 | 4011.40 2014-06-12 00:45:00 | 4012.75 | 4015.43 | 4012.11 | 4015.43 | 48.74 | 195626.31 | 4013.67 2014-06-12 00:46:00 | 4014.06 | 4019.88 | 4010.01 | 4016.63 | 130.79 | 525414.06 | 4017.20 2014-06-12 00:47:00 | 4017.00 | 4019.45 | 4016.62 | 4018.64 | 73.88 | 296799.09 | 4017.58 2014-06-12 00:48:00 | 4018.64 | 4019.88 | 4016.69 | 4018.88 | 39.33 | 158059.99 | 4019.02 2014-06-12 00:49:00 | 4018.83 | 4018.83 | 4012.03 | 4014.98 | 69.36 | 278556.55 | 4015.92 2014-06-12 00:50:00 | 4014.76 | 4016.04 | 4013.27 | 4016.04 | 30.73 | 123363.32 | 4015.08 2014-06-12 00:51:00 | 4018.46 | 4019.00 | 4017.13 | 4018.92 | 29.73 | 119447.86 | 4018.43 2014-06-12 00:52:00 | 4018.42 | 4018.42 | 4016.02 | 4016.31 | 45.18 | 181477.35 | 4017.03 2014-06-12 00:53:00 | 4016.31 | 4017.42 | 4015.00 | 4015.03 | 51.55 | 207007.12 | 4015.42 2014-06-12 00:54:00 | 4015.84 | 4016.30 | 4014.99 | 4014.99 | 69.31 | 278287.19 | 4015.40 2014-06-12 00:55:00 | 4014.96 | 4015.00 | 4013.10 | 4014.99 | 57.36 | 230230.79 | 4013.58 2014-06-12 00:56:00 | 4014.99 | 4016.00 | 4013.34 | 4014.93 | 55.61 | 223270.10 | 4014.71 2014-06-12 00:57:00 | 4015.73 | 4016.00 | 4014.90 | 4014.95 | 17.77 | 71342.39 | 4015.67 2014-06-12 00:58:00 | 4014.95 | 4014.95 | 4014.20 | 4014.67 | 20.93 | 84023.01 | 4014.67 2014-06-12 00:59:00 | 4014.65 | 4015.17 | 4014.00 | 4015.17 | 39.17 | 157264.58 | 4014.82 2014-06-12 01:00:00 | 4015.93 | 4015.93 | 4014.36 | 4015.00 | 12.23 | 49091.76 | 4015.69 2014-06-12 01:01:00 | 4014.74 | 4015.78 | 4013.34 | 4013.34 | 20.42 | 81986.53 | 4014.22 2014-06-12 01:02:00 | 4013.16 | 4013.60 | 4012.00 | 4012.04 | 20.46 | 82081.81 | 4012.60 2014-06-12 01:03:00 | 4011.14 | 4011.78 | 4008.00 | 4009.65 | 36.65 | 146976.10 | 4010.15 2014-06-12 01:04:00 | 4009.45 | 4009.45 | 4003.98 | 4008.00 | 65.25 | 261388.82 | 4005.71 2014-06-12 01:05:00 | 4009.67 | 4010.00 | 4002.11 | 4002.11 | 64.40 | 257923.42 | 4005.27 2014-06-12 01:06:00 | 4002.94 | 4013.02 | 4000.00 | 4007.45 | 121.52 | 486534.70 | 4003.77 2014-06-12 01:07:00 | 4008.04 | 4009.99 | 4005.25 | 4006.25 | 28.11 | 112645.67 | 4007.74 2014-06-12 01:08:00 | 4005.75 | 4005.75 | 4000.00 | 4000.00 | 59.67 | 238823.43 | 4002.54 2014-06-12 01:09:00 | 3999.98 | 3999.98 | 3989.58 | 3996.01 | 129.43 | 517187.60 | 3996.04 2014-06-12 01:10:00 | 3997.80 | 4004.97 | 3992.00 | 3995.00 | 136.17 | 544420.83 | 3998.04 2014-06-12 01:11:00 | 3995.00 | 3995.97 | 3992.59 | 3995.10 | 55.77 | 222787.91 | 3994.91 2014-06-12 01:12:00 | 3995.50 | 3999.91 | 3995.25 | 3998.99 | 41.93 | 167624.84 | 3997.54 2014-06-12 01:13:00 | 3999.92 | 3999.94 | 3995.00 | 3996.74 | 65.59 | 262217.04 | 3997.58 2014-06-12 01:14:00 | 3995.06 | 3996.80 | 3993.45 | 3995.02 | 21.85 | 87295.92 | 3994.87 2014-06-12 01:15:00 | 3996.75 | 3996.75 | 3992.95 | 3992.99 | 45.97 | 183604.09 | 3993.82 2014-06-12 01:16:00 | 3992.16 | 3994.66 | 3988.00 | 3989.49 | 132.17 | 527392.39 | 3990.41 2014-06-12 01:17:00 | 3989.49 | 3991.05 | 3975.09 | 3979.07 | 186.47 | 742870.27 | 3983.88 2014-06-12 01:18:00 | 3979.12 | 3981.45 | 3976.00 | 3977.98 | 132.68 | 527943.77 | 3978.96 2014-06-12 01:19:00 | 3977.95 | 3977.95 | 3955.26 | 3959.98 | 287.17 | 1138583.60 | 3964.83 2014-06-12 01:20:00 | 3959.98 | 3967.74 | 3956.84 | 3963.89 | 188.44 | 746495.27 | 3961.53 2014-06-12 01:21:00 | 3963.97 | 3976.00 | 3963.97 | 3970.20 | 162.26 | 644257.56 | 3970.55 2014-06-12 01:22:00 | 3970.20 | 3980.00 | 3966.62 | 3979.00 | 100.67 | 400165.36 | 3974.94 2014-06-12 01:23:00 | 3979.00 | 3990.79 | 3977.00 | 3979.95 | 141.87 | 564917.24 | 3981.88 2014-06-12 01:24:00 | 3979.92 | 3990.00 | 3979.92 | 3982.89 | 56.63 | 225619.33 | 3984.31 2014-06-12 01:25:00 | 3985.05 | 3986.05 | 3976.23 | 3976.23 | 141.18 | 562319.55 | 3982.94 2014-06-12 01:26:00 | 3979.32 | 3979.32 | 3976.50 | 3977.87 | 99.62 | 396261.14 | 3977.85 2014-06-12 01:27:00 | 3977.32 | 3978.00 | 3976.20 | 3977.92 | 53.83 | 214076.38 | 3977.12 2014-06-12 01:28:00 | 3976.30 | 3977.80 | 3971.11 | 3972.64 | 108.03 | 429310.24 | 3973.95 2014-06-12 01:29:00 | 3973.86 | 3975.04 | 3972.56 | 3974.27 | 93.34 | 370904.40 | 3973.61 2014-06-12 01:30:00 | 3975.00 | 3980.03 | 3975.00 | 3977.77 | 78.47 | 312195.81 | 3978.44 2014-06-12 01:31:00 | 3977.79 | 3983.37 | 3977.00 | 3980.82 | 77.34 | 307777.55 | 3979.59 2014-06-12 01:32:00 | 3982.29 | 3988.00 | 3980.85 | 3984.99 | 116.24 | 462932.43 | 3982.73 2014-06-12 01:33:00 | 3985.08 | 3987.99 | 3980.97 | 3982.50 | 88.79 | 353838.34 | 3984.98 2014-06-12 01:34:00 | 3984.37 | 3987.80 | 3984.34 | 3985.41 | 101.98 | 406539.88 | 3986.66 2014-06-12 01:35:00 | 3986.00 | 3988.00 | 3983.00 | 3984.72 | 90.39 | 360293.73 | 3985.86 2014-06-12 01:36:00 | 3984.72 | 3986.75 | 3983.00 | 3983.79 | 51.87 | 206647.54 | 3983.95 2014-06-12 01:37:00 | 3983.85 | 3988.00 | 3983.85 | 3985.34 | 52.55 | 209494.78 | 3986.43 2014-06-12 01:38:00 | 3985.44 | 3990.78 | 3985.42 | 3990.78 | 63.59 | 253564.30 | 3987.61 2014-06-12 01:39:00 | 3990.98 | 3999.27 | 3990.68 | 3996.10 | 147.62 | 589792.31 | 3995.31 2014-06-12 01:40:00 | 3997.22 | 4000.00 | 3990.02 | 3992.10 | 151.42 | 605014.45 | 3995.55 2014-06-12 01:41:00 | 3991.12 | 3994.88 | 3990.22 | 3992.97 | 59.68 | 238205.83 | 3991.52 2014-06-12 01:42:00 | 3993.14 | 3998.54 | 3993.11 | 3998.52 | 39.55 | 158033.38 | 3996.09 2014-06-12 01:43:00 | 3998.52 | 4004.92 | 3995.97 | 4003.37 | 152.80 | 611085.91 | 3999.28 2014-06-12 01:44:00 | 4003.37 | 4009.00 | 4003.00 | 4006.04 | 78.16 | 313056.78 | 4005.38 2014-06-12 01:45:00 | 4006.06 | 4008.99 | 3999.94 | 3999.94 | 104.81 | 419772.92 | 4005.12 2014-06-12 01:46:00 | 3999.85 | 3999.85 | 3992.01 | 3993.46 | 90.57 | 361905.90 | 3996.00 2014-06-12 01:47:00 | 3992.43 | 3996.91 | 3992.06 | 3995.00 | 97.49 | 389445.67 | 3994.77 2014-06-12 01:48:00 | 3994.81 | 3995.54 | 3993.52 | 3993.97 | 78.32 | 312838.61 | 3994.52 2014-06-12 01:49:00 | 3993.42 | 3993.52 | 3990.01 | 3990.01 | 31.97 | 127603.64 | 3991.48 2014-06-12 01:50:00 | 3990.42 | 3993.86 | 3990.01 | 3993.86 | 74.12 | 295838.05 | 3991.45 2014-06-12 01:51:00 | 3993.50 | 3998.00 | 3993.50 | 3995.37 | 96.88 | 387050.48 | 3995.28 2014-06-12 01:52:00 | 3996.97 | 3998.00 | 3995.00 | 3995.98 | 79.56 | 317949.30 | 3996.35 2014-06-12 01:53:00 | 3996.03 | 3999.99 | 3995.52 | 3995.68 | 53.95 | 215602.94 | 3996.13 2014-06-12 01:54:00 | 3995.64 | 3995.64 | 3992.65 | 3994.00 | 36.27 | 144859.75 | 3994.15 2014-06-12 01:55:00 | 3994.02 | 3994.45 | 3992.37 | 3993.08 | 26.37 | 105317.71 | 3993.54 2014-06-12 01:56:00 | 3993.12 | 3995.04 | 3993.12 | 3994.65 | 30.17 | 120499.73 | 3994.55 2014-06-12 01:57:00 | 3994.98 | 3994.98 | 3993.58 | 3994.64 | 11.89 | 47499.51 | 3994.58 2014-06-12 01:58:00 | 3994.64 | 3995.00 | 3993.03 | 3993.31 | 8.98 | 35887.60 | 3994.61 2014-06-12 01:59:00 | 3993.95 | 3993.95 | 3990.00 | 3990.00 | 73.79 | 294505.32 | 3991.13 2014-06-12 02:00:00 | 3991.86 | 3991.86 | 3985.00 | 3986.99 | 32.99 | 131599.85 | 3989.45 2014-06-12 02:01:00 | 3985.97 | 4002.88 | 3982.02 | 3991.08 | 112.76 | 449462.48 | 3986.05 2014-06-12 02:02:00 | 3991.11 | 3995.03 | 3985.97 | 3991.86 | 132.76 | 530067.87 | 3992.62 2014-06-12 02:03:00 | 3990.05 | 3991.47 | 3985.01 | 3985.80 | 77.55 | 309272.80 | 3988.10 2014-06-12 02:04:00 | 3985.75 | 3989.25 | 3985.05 | 3987.00 | 55.99 | 223259.42 | 3987.27 2014-06-12 02:05:00 | 3987.00 | 3987.00 | 3982.00 | 3982.54 | 99.01 | 394481.99 | 3984.38 2014-06-12 02:06:00 | 3982.54 | 3983.02 | 3974.84 | 3974.90 | 166.13 | 661112.88 | 3979.49 2014-06-12 02:07:00 | 3974.90 | 3974.99 | 3972.56 | 3972.56 | 90.23 | 358573.34 | 3974.04 2014-06-12 02:08:00 | 3972.54 | 3979.11 | 3972.54 | 3974.02 | 80.98 | 321890.66 | 3975.04 2014-06-12 02:09:00 | 3973.10 | 3974.00 | 3971.93 | 3973.45 | 77.36 | 307322.13 | 3972.47 2014-06-12 02:10:00 | 3973.45 | 3978.65 | 3973.45 | 3978.04 | 68.00 | 270376.38 | 3976.42 2014-06-12 02:11:00 | 3978.04 | 3978.04 | 3973.07 | 3977.11 | 48.54 | 192993.00 | 3976.12 2014-06-12 02:12:00 | 3977.13 | 3980.00 | 3975.98 | 3975.98 | 25.64 | 101997.11 | 3978.67 2014-06-12 02:13:00 | 3975.94 | 3981.17 | 3973.88 | 3978.91 | 66.15 | 263107.44 | 3977.56 2014-06-12 02:14:00 | 3978.88 | 3986.94 | 3978.88 | 3985.91 | 87.30 | 347749.89 | 3983.34 2014-06-12 02:15:00 | 3985.85 | 3988.00 | 3979.47 | 3984.05 | 46.18 | 183964.28 | 3983.55 2014-06-12 02:16:00 | 3986.97 | 3989.62 | 3984.16 | 3986.99 | 105.98 | 422593.23 | 3987.44 2014-06-12 02:17:00 | 3988.00 | 3995.00 | 3987.03 | 3993.00 | 128.26 | 512009.66 | 3991.90 2014-06-12 02:18:00 | 3993.62 | 3994.74 | 3990.39 | 3993.00 | 52.59 | 209988.23 | 3992.70 2014-06-12 02:19:00 | 3991.13 | 3991.88 | 3985.38 | 3988.00 | 56.48 | 225324.33 | 3989.38 2014-06-12 02:20:00 | 3988.00 | 3988.00 | 3986.13 | 3988.00 | 21.11 | 84168.94 | 3987.54 2014-06-12 02:21:00 | 3988.06 | 3991.99 | 3986.50 | 3991.00 | 62.97 | 251164.25 | 3988.95 2014-06-12 02:22:00 | 3991.00 | 3996.72 | 3991.00 | 3995.00 | 129.12 | 515731.92 | 3994.18 2014-06-12 02:23:00 | 3995.00 | 3998.80 | 3993.07 | 3998.71 | 93.76 | 374718.59 | 3996.70 2014-06-12 02:24:00 | 3998.69 | 4001.02 | 3994.99 | 3995.00 | 120.11 | 480326.48 | 3998.92 2014-06-12 02:25:00 | 3995.00 | 3995.09 | 3992.10 | 3992.34 | 40.03 | 159917.62 | 3994.45 2014-06-12 02:26:00 | 3992.38 | 3993.76 | 3990.91 | 3993.76 | 39.38 | 157215.40 | 3992.16 2014-06-12 02:27:00 | 3993.76 | 3995.73 | 3992.51 | 3993.30 | 42.67 | 170401.54 | 3993.94 2014-06-12 02:28:00 | 3993.38 | 3995.00 | 3992.29 | 3992.29 | 70.25 | 280581.88 | 3993.88 2014-06-12 02:29:00 | 3992.29 | 3992.29 | 3986.41 | 3986.41 | 105.35 | 420257.32 | 3989.15 2014-06-12 02:30:00 | 3987.08 | 3987.68 | 3982.15 | 3986.02 | 58.24 | 232127.78 | 3985.51 2014-06-12 02:31:00 | 3986.05 | 3993.33 | 3986.00 | 3992.19 | 34.39 | 137137.45 | 3988.06 2014-06-12 02:32:00 | 3992.19 | 3992.19 | 3990.34 | 3990.34 | 107.78 | 430170.84 | 3991.05 2014-06-12 02:33:00 | 3990.39 | 3991.02 | 3985.98 | 3988.29 | 56.90 | 226912.85 | 3987.64 2014-06-12 02:34:00 | 3988.29 | 3990.00 | 3988.29 | 3990.00 | 52.89 | 210988.30 | 3989.34 2014-06-12 02:35:00 | 3990.00 | 3990.69 | 3987.80 | 3987.80 | 66.78 | 266401.99 | 3989.37 2014-06-12 02:36:00 | 3987.78 | 3987.78 | 3983.31 | 3984.44 | 118.70 | 473078.48 | 3985.60 2014-06-12 02:37:00 | 3984.82 | 3986.07 | 3981.00 | 3985.18 | 155.81 | 620761.95 | 3984.12 2014-06-12 02:38:00 | 3985.17 | 3992.72 | 3985.00 | 3990.84 | 128.78 | 513669.74 | 3988.61 2014-06-12 02:39:00 | 3990.83 | 3990.83 | 3987.66 | 3989.91 | 41.14 | 164124.53 | 3989.32 2014-06-12 02:40:00 | 3989.89 | 3991.03 | 3989.28 | 3989.76 | 86.97 | 347044.35 | 3990.39 2014-06-12 02:41:00 | 3989.73 | 3990.10 | 3988.43 | 3990.02 | 79.03 | 315298.96 | 3989.81 2014-06-12 02:42:00 | 3990.05 | 3993.00 | 3987.21 | 3989.71 | 114.20 | 455702.98 | 3990.46 2014-06-12 02:43:00 | 3988.12 | 3990.19 | 3988.12 | 3988.52 | 49.38 | 196981.14 | 3989.17 2014-06-12 02:44:00 | 3989.68 | 3990.99 | 3988.90 | 3990.00 | 80.94 | 322936.58 | 3990.02 2014-06-12 02:45:00 | 3990.15 | 3994.00 | 3990.00 | 3990.99 | 63.41 | 253062.54 | 3990.89 2014-06-12 02:46:00 | 3992.81 | 3995.80 | 3992.03 | 3994.33 | 38.54 | 153929.59 | 3994.13 2014-06-12 02:47:00 | 3995.11 | 4000.00 | 3994.08 | 3996.93 | 139.41 | 557356.74 | 3997.94 2014-06-12 02:48:00 | 3996.93 | 3999.66 | 3991.42 | 3991.96 | 53.04 | 211897.65 | 3995.05 2014-06-12 02:49:00 | 3991.93 | 3993.04 | 3983.00 | 3988.68 | 98.06 | 391317.19 | 3990.47 2014-06-12 02:50:00 | 3987.50 | 3992.00 | 3986.48 | 3990.04 | 90.66 | 361689.51 | 3989.43 2014-06-12 02:51:00 | 3991.68 | 3992.50 | 3990.00 | 3991.00 | 25.98 | 103687.98 | 3990.76 2014-06-12 02:52:00 | 3991.02 | 3991.56 | 3990.88 | 3990.95 | 18.06 | 72085.86 | 3991.02 2014-06-12 02:53:00 | 3991.02 | 3998.92 | 3991.02 | 3994.76 | 51.07 | 204001.67 | 3994.86 2014-06-12 02:54:00 | 3996.78 | 3997.00 | 3993.63 | 3993.66 | 33.51 | 133871.13 | 3995.20 2014-06-12 02:55:00 | 3993.66 | 3996.70 | 3993.00 | 3993.60 | 80.07 | 319832.92 | 3994.52 2014-06-12 02:56:00 | 3996.59 | 3997.79 | 3991.00 | 3992.93 | 53.88 | 215217.54 | 3994.39 2014-06-12 02:57:00 | 3992.93 | 3994.90 | 3992.93 | 3993.96 | 34.64 | 138339.63 | 3994.10 2014-06-12 02:58:00 | 3995.00 | 3999.00 | 3993.80 | 3995.39 | 61.37 | 245207.55 | 3995.30 2014-06-12 02:59:00 | 3995.44 | 3997.43 | 3995.44 | 3996.10 | 28.15 | 112478.38 | 3996.39 2014-06-12 03:00:00 | 3996.95 | 4005.60 | 3996.95 | 4005.60 | 167.46 | 670242.39 | 4002.50 2014-06-12 03:01:00 | 4005.09 | 4007.03 | 4003.56 | 4004.83 | 119.78 | 479787.96 | 4005.74 2014-06-12 03:02:00 | 4003.61 | 4004.66 | 3998.02 | 4000.00 | 110.51 | 442105.33 | 4000.74 2014-06-12 03:03:00 | 4000.09 | 4006.15 | 4000.02 | 4004.14 | 60.63 | 242668.90 | 4002.79 2014-06-12 03:04:00 | 4004.20 | 4010.00 | 4004.20 | 4007.30 | 102.62 | 411167.02 | 4006.77 2014-06-12 03:05:00 | 4007.34 | 4010.00 | 4006.02 | 4008.36 | 85.41 | 342317.78 | 4007.79 2014-06-12 03:06:00 | 4009.98 | 4013.62 | 4009.44 | 4012.90 | 155.25 | 622756.03 | 4011.39 2014-06-12 03:07:00 | 4012.90 | 4018.00 | 4012.90 | 4016.94 | 159.40 | 639918.11 | 4014.49 2014-06-12 03:08:00 | 4015.02 | 4015.04 | 4007.51 | 4008.06 | 89.36 | 358636.12 | 4013.39 2014-06-12 03:09:00 | 4009.97 | 4013.54 | 4007.64 | 4011.33 | 41.39 | 165958.67 | 4010.02 2014-06-12 03:10:00 | 4012.00 | 4012.58 | 4007.49 | 4007.49 | 69.34 | 278095.71 | 4010.84 2014-06-12 03:11:00 | 4007.70 | 4008.51 | 4006.30 | 4007.02 | 83.90 | 336172.51 | 4007.06 2014-06-12 03:12:00 | 4007.01 | 4008.51 | 4005.10 | 4006.14 | 71.89 | 288048.39 | 4006.79 2014-06-12 03:13:00 | 4006.46 | 4007.00 | 4005.00 | 4006.00 | 98.68 | 395318.98 | 4006.07 2014-06-12 03:14:00 | 4005.45 | 4007.00 | 4005.38 | 4007.00 | 23.97 | 96044.89 | 4006.38 2014-06-12 03:15:00 | 4007.00 | 4007.36 | 4006.23 | 4007.00 | 16.76 | 67154.53 | 4006.59 2014-06-12 03:16:00 | 4007.30 | 4007.34 | 4006.00 | 4006.02 | 41.77 | 167339.15 | 4006.59 2014-06-12 03:17:00 | 4006.39 | 4006.98 | 4006.02 | 4006.02 | 12.84 | 51452.23 | 4006.87 2014-06-12 03:18:00 | 4006.96 | 4008.00 | 4006.00 | 4008.00 | 21.45 | 85947.27 | 4006.87 2014-06-12 03:19:00 | 4008.04 | 4011.00 | 4007.00 | 4009.05 | 18.84 | 75540.39 | 4009.79 2014-06-12 03:20:00 | 4008.68 | 4012.00 | 4007.27 | 4012.00 | 65.74 | 263534.17 | 4008.49 2014-06-12 03:21:00 | 4009.46 | 4010.80 | 4007.02 | 4009.51 | 68.94 | 276315.20 | 4008.34 2014-06-12 03:22:00 | 4008.82 | 4010.51 | 4008.51 | 4009.88 | 61.51 | 246630.54 | 4009.60 2014-06-12 03:23:00 | 4009.02 | 4009.73 | 4008.16 | 4008.16 | 15.30 | 61348.90 | 4008.95 2014-06-12 03:24:00 | 4008.36 | 4009.88 | 4008.36 | 4009.04 | 7.88 | 31596.40 | 4009.19 2014-06-12 03:25:00 | 4009.74 | 4009.74 | 4008.02 | 4008.52 | 40.92 | 164048.62 | 4008.62 2014-06-12 03:26:00 | 4008.52 | 4008.68 | 4008.04 | 4008.46 | 12.14 | 48642.73 | 4008.47 2014-06-12 03:27:00 | 4008.46 | 4011.96 | 4008.43 | 4009.06 | 47.09 | 188824.86 | 4009.70 2014-06-12 03:28:00 | 4010.31 | 4012.00 | 4009.04 | 4010.08 | 35.48 | 142281.16 | 4010.18 2014-06-12 03:29:00 | 4010.16 | 4012.00 | 4010.14 | 4010.79 | 58.36 | 234095.58 | 4011.16 2014-06-12 03:30:00 | 4011.15 | 4011.54 | 4010.08 | 4011.54 | 23.30 | 93460.60 | 4011.18 2014-06-12 03:31:00 | 4011.54 | 4011.80 | 4010.00 | 4010.97 | 70.86 | 284196.14 | 4010.78 2014-06-12 03:32:00 | 4010.02 | 4010.02 | 4009.90 | 4010.00 | 47.93 | 192212.92 | 4009.95 2014-06-12 03:33:00 | 4010.00 | 4010.82 | 4009.80 | 4010.14 | 41.53 | 166552.07 | 4010.11 2014-06-12 03:34:00 | 4010.14 | 4010.14 | 4008.75 | 4008.75 | 15.92 | 63819.02 | 4009.74 2014-06-12 03:35:00 | 4008.75 | 4009.96 | 4008.01 | 4008.72 | 32.41 | 129907.44 | 4008.62 2014-06-12 03:36:00 | 4008.70 | 4008.80 | 4005.00 | 4006.55 | 142.91 | 572745.18 | 4007.62 2014-06-12 03:37:00 | 4005.06 | 4008.00 | 4003.95 | 4007.09 | 54.23 | 217226.75 | 4005.66 2014-06-12 03:38:00 | 4007.09 | 4009.00 | 4007.00 | 4008.50 | 52.20 | 209224.40 | 4007.98 2014-06-12 03:39:00 | 4008.50 | 4009.92 | 4008.48 | 4008.87 | 65.83 | 263912.92 | 4009.07 2014-06-12 03:40:00 | 4008.86 | 4008.86 | 4006.00 | 4006.00 | 67.84 | 271878.99 | 4007.47 2014-06-12 03:41:00 | 4007.00 | 4007.00 | 4003.97 | 4004.11 | 17.71 | 70924.08 | 4004.75 2014-06-12 03:42:00 | 4004.91 | 4004.94 | 4003.01 | 4003.01 | 26.00 | 104105.57 | 4003.91 2014-06-12 03:43:00 | 4003.04 | 4004.14 | 4002.67 | 4004.14 | 19.75 | 79037.38 | 4002.91 2014-06-12 03:44:00 | 4004.10 | 4008.88 | 4004.08 | 4007.41 | 30.60 | 122604.04 | 4006.14 2014-06-12 03:45:00 | 4007.51 | 4007.59 | 4005.44 | 4006.36 | 25.77 | 103234.32 | 4006.77 2014-06-12 03:46:00 | 4006.56 | 4006.86 | 4005.60 | 4005.93 | 31.20 | 125005.29 | 4006.19 2014-06-12 03:47:00 | 4005.84 | 4007.00 | 4005.84 | 4007.00 | 12.56 | 50320.94 | 4006.44 2014-06-12 03:48:00 | 4007.00 | 4007.00 | 4005.80 | 4006.45 | 18.28 | 73237.82 | 4006.45 2014-06-12 03:49:00 | 4005.82 | 4007.00 | 4005.82 | 4007.00 | 14.04 | 56253.51 | 4006.38 2014-06-12 03:50:00 | 4007.03 | 4007.05 | 4006.97 | 4007.03 | 2.87 | 11504.10 | 4007.00 2014-06-12 03:51:00 | 4007.05 | 4008.02 | 4007.03 | 4008.00 | 12.15 | 48706.35 | 4007.76 2014-06-12 03:52:00 | 4008.14 | 4009.00 | 4005.91 | 4006.02 | 51.20 | 205175.31 | 4007.41 2014-06-12 03:53:00 | 4006.02 | 4006.61 | 4005.00 | 4005.00 | 60.83 | 243666.43 | 4005.83 2014-06-12 03:54:00 | 4004.91 | 4005.20 | 4002.98 | 4003.00 | 59.31 | 237470.76 | 4003.62 2014-06-12 03:55:00 | 4003.00 | 4004.46 | 4002.70 | 4003.19 | 31.70 | 126890.62 | 4003.49 2014-06-12 03:56:00 | 4003.41 | 4005.00 | 4003.41 | 4004.98 | 23.19 | 92861.09 | 4004.01 2014-06-12 03:57:00 | 4004.06 | 4004.84 | 4004.00 | 4004.00 | 11.96 | 47894.97 | 4004.26 2014-06-12 03:58:00 | 4004.26 | 4004.58 | 4004.00 | 4004.02 | 14.82 | 59331.64 | 4004.02 2014-06-12 03:59:00 | 4004.04 | 4005.89 | 4004.02 | 4004.67 | 57.61 | 230739.73 | 4004.99 2014-06-12 04:00:00 | 4004.58 | 4005.80 | 4004.12 | 4004.18 | 24.58 | 98455.69 | 4004.87 2014-06-12 04:01:00 | 4004.23 | 4005.37 | 4004.00 | 4004.86 | 35.22 | 141036.27 | 4004.21 2014-06-12 04:02:00 | 4004.86 | 4006.00 | 4004.00 | 4004.65 | 38.93 | 155933.95 | 4005.39 2014-06-12 04:03:00 | 4004.65 | 4004.66 | 4004.00 | 4004.02 | 39.85 | 159591.70 | 4004.31 2014-06-12 04:04:00 | 4004.02 | 4006.02 | 4003.08 | 4004.97 | 44.28 | 177326.05 | 4004.74 2014-06-12 04:05:00 | 4004.97 | 4005.00 | 4003.43 | 4004.50 | 21.10 | 84474.59 | 4004.48 2014-06-12 04:06:00 | 4005.00 | 4005.53 | 4004.50 | 4004.50 | 25.70 | 102940.93 | 4005.02 2014-06-12 04:07:00 | 4004.50 | 4005.00 | 4003.15 | 4003.51 | 41.38 | 165702.22 | 4004.69 2014-06-12 04:08:00 | 4003.53 | 4003.58 | 4003.08 | 4003.08 | 28.20 | 112893.00 | 4003.30 2014-06-12 04:09:00 | 4003.08 | 4003.18 | 4002.02 | 4003.06 | 28.78 | 115206.30 | 4002.72 2014-06-12 04:10:00 | 4003.17 | 4003.17 | 4000.10 | 4000.10 | 75.24 | 301011.63 | 4000.53 2014-06-12 04:11:00 | 4000.10 | 4001.20 | 3998.00 | 3998.00 | 36.72 | 146877.22 | 3999.60 2014-06-12 04:12:00 | 3998.00 | 3998.00 | 3994.00 | 3995.55 | 38.89 | 155357.68 | 3995.31 2014-06-12 04:13:00 | 3995.60 | 4002.54 | 3993.80 | 3995.38 | 83.68 | 334300.83 | 3994.90 2014-06-12 04:14:00 | 3995.59 | 3999.99 | 3995.59 | 3997.88 | 49.00 | 195901.65 | 3997.75 2014-06-12 04:15:00 | 3997.92 | 3998.98 | 3994.09 | 3995.55 | 29.05 | 116077.08 | 3996.04 2014-06-12 04:16:00 | 3995.55 | 4000.00 | 3995.23 | 3997.75 | 45.91 | 183485.13 | 3996.80 2014-06-12 04:17:00 | 3999.91 | 4002.55 | 3999.91 | 4002.43 | 20.97 | 83917.74 | 4001.23 2014-06-12 04:18:00 | 4001.29 | 4002.55 | 3998.36 | 3999.63 | 56.26 | 225041.71 | 4000.17 2014-06-12 04:19:00 | 3999.23 | 4000.87 | 3998.68 | 4000.37 | 16.55 | 66210.93 | 3999.69 2014-06-12 04:20:00 | 4000.17 | 4003.23 | 4000.17 | 4003.00 | 17.89 | 71593.56 | 4001.88 2014-06-12 04:21:00 | 4002.50 | 4003.41 | 4001.91 | 4003.20 | 25.29 | 101242.95 | 4003.12 2014-06-12 04:22:00 | 4003.12 | 4005.00 | 4001.17 | 4004.20 | 51.05 | 204415.22 | 4004.06 2014-06-12 04:23:00 | 4005.00 | 4008.83 | 4005.00 | 4008.72 | 118.49 | 474629.65 | 4005.58 2014-06-12 04:24:00 | 4008.68 | 4010.45 | 4007.35 | 4009.33 | 86.88 | 348324.72 | 4009.26 2014-06-12 04:25:00 | 4009.32 | 4009.32 | 4007.50 | 4007.53 | 32.12 | 128746.28 | 4007.92 2014-06-12 04:26:00 | 4007.10 | 4007.10 | 4002.64 | 4004.07 | 23.79 | 95266.58 | 4004.31 2014-06-12 04:27:00 | 4003.34 | 4005.01 | 4002.00 | 4003.28 | 59.50 | 238173.04 | 4002.71 2014-06-12 04:28:00 | 4003.04 | 4003.71 | 4002.96 | 4003.61 | 4.70 | 18824.01 | 4003.40 2014-06-12 04:29:00 | 4003.62 | 4007.17 | 4003.57 | 4007.17 | 18.25 | 73070.67 | 4004.75 2014-06-12 04:30:00 | 4007.20 | 4009.48 | 4007.20 | 4008.43 | 18.28 | 73259.09 | 4008.49 2014-06-12 04:31:00 | 4008.43 | 4008.43 | 4006.12 | 4007.12 | 32.11 | 128687.34 | 4007.58 2014-06-12 04:32:00 | 4007.12 | 4007.90 | 4007.12 | 4007.90 | 7.25 | 29065.85 | 4007.42 2014-06-12 04:33:00 | 4007.52 | 4009.98 | 4007.52 | 4008.00 | 8.98 | 35996.20 | 4008.49 2014-06-12 04:34:00 | 4008.65 | 4011.00 | 4008.65 | 4011.00 | 58.13 | 233095.18 | 4009.96 2014-06-12 04:35:00 | 4011.00 | 4017.31 | 4011.00 | 4017.31 | 134.25 | 538812.29 | 4013.53 2014-06-12 04:36:00 | 4017.31 | 4021.00 | 4014.70 | 4019.98 | 138.52 | 556672.39 | 4018.77 2014-06-12 04:37:00 | 4020.89 | 4022.00 | 4016.61 | 4019.00 | 218.06 | 876463.44 | 4019.33 2014-06-12 04:38:00 | 4018.98 | 4018.98 | 4014.50 | 4016.09 | 40.24 | 161588.25 | 4016.11 2014-06-12 04:39:00 | 4017.82 | 4018.41 | 4016.13 | 4017.12 | 34.42 | 138259.94 | 4016.97 2014-06-12 04:40:00 | 4017.94 | 4018.70 | 4014.97 | 4014.98 | 86.67 | 348183.80 | 4017.21 2014-06-12 04:41:00 | 4015.53 | 4015.53 | 4012.96 | 4012.96 | 11.74 | 47129.88 | 4013.79 2014-06-12 04:42:00 | 4012.96 | 4012.97 | 4010.00 | 4010.29 | 86.09 | 345313.04 | 4010.98 2014-06-12 04:43:00 | 4010.74 | 4013.00 | 4009.98 | 4013.00 | 62.48 | 250566.78 | 4010.48 2014-06-12 04:44:00 | 4014.43 | 4014.59 | 4011.00 | 4011.42 | 45.21 | 181428.49 | 4013.19 2014-06-12 04:45:00 | 4011.00 | 4012.32 | 4010.25 | 4012.02 | 19.34 | 77582.46 | 4011.29 2014-06-12 04:46:00 | 4012.06 | 4014.50 | 4012.06 | 4014.01 | 65.54 | 263015.13 | 4013.11 2014-06-12 04:47:00 | 4013.04 | 4014.06 | 4013.03 | 4013.62 | 33.73 | 135354.57 | 4013.48 2014-06-12 04:48:00 | 4013.13 | 4015.08 | 4011.20 | 4015.02 | 66.02 | 264956.62 | 4013.52 2014-06-12 04:49:00 | 4015.02 | 4015.90 | 4011.20 | 4011.32 | 17.32 | 69517.40 | 4014.17 2014-06-12 04:50:00 | 4011.32 | 4013.52 | 4011.30 | 4011.42 | 13.39 | 53723.90 | 4011.94 2014-06-12 04:51:00 | 4011.44 | 4011.92 | 4006.05 | 4006.05 | 47.42 | 190081.94 | 4008.56 2014-06-12 04:52:00 | 4006.90 | 4007.09 | 4003.30 | 4006.50 | 72.09 | 288751.66 | 4005.49 2014-06-12 04:53:00 | 4006.55 | 4008.43 | 4001.91 | 4003.00 | 41.09 | 164551.72 | 4005.15 2014-06-12 04:54:00 | 4002.98 | 4002.98 | 3998.10 | 4000.35 | 60.95 | 243815.71 | 4000.13 2014-06-12 04:55:00 | 4000.35 | 4004.40 | 4000.12 | 4002.36 | 54.87 | 219582.12 | 4001.93 2014-06-12 04:56:00 | 4001.59 | 4007.00 | 4001.59 | 4005.11 | 35.24 | 141131.93 | 4004.88 2014-06-12 04:57:00 | 4005.13 | 4005.22 | 4001.10 | 4003.18 | 30.96 | 123973.99 | 4003.94 2014-06-12 04:58:00 | 4003.18 | 4003.68 | 4002.08 | 4002.08 | 16.34 | 65386.39 | 4002.84 2014-06-12 04:59:00 | 4002.11 | 4004.85 | 4002.08 | 4003.59 | 41.85 | 167551.77 | 4003.72 2014-06-12 05:00:00 | 4003.65 | 4006.00 | 4003.00 | 4004.81 | 32.29 | 129303.86 | 4004.83 2014-06-12 05:01:00 | 4004.76 | 4006.73 | 4004.02 | 4006.66 | 29.11 | 116599.66 | 4005.62 2014-06-12 05:02:00 | 4006.32 | 4007.26 | 4003.00 | 4003.10 | 43.67 | 174886.77 | 4004.92 2014-06-12 05:03:00 | 4003.10 | 4004.32 | 4002.14 | 4003.72 | 22.89 | 91635.26 | 4003.99 2014-06-12 05:04:00 | 4003.74 | 4004.26 | 4003.72 | 4003.74 | 2.83 | 11330.73 | 4003.79 2014-06-12 05:05:00 | 4004.00 | 4006.99 | 4004.00 | 4005.40 | 12.25 | 49047.42 | 4005.51 2014-06-12 05:06:00 | 4005.40 | 4006.57 | 4005.40 | 4006.16 | 7.53 | 30153.14 | 4006.00 2014-06-12 05:07:00 | 4006.04 | 4006.62 | 4006.00 | 4006.00 | 15.33 | 61414.84 | 4006.19 2014-06-12 05:08:00 | 4006.02 | 4006.02 | 4005.00 | 4005.02 | 31.63 | 126674.48 | 4005.14 2014-06-12 05:09:00 | 4005.02 | 4005.02 | 4003.94 | 4004.03 | 28.41 | 113747.12 | 4004.33 2014-06-12 05:10:00 | 4004.03 | 4005.00 | 4004.00 | 4004.96 | 12.05 | 48254.85 | 4004.22 2014-06-12 05:11:00 | 4004.34 | 4007.03 | 4004.34 | 4005.92 | 29.03 | 116291.94 | 4005.65 2014-06-12 05:12:00 | 4005.92 | 4006.42 | 4004.04 | 4004.04 | 34.60 | 138565.95 | 4005.03 2014-06-12 05:13:00 | 4004.04 | 4004.96 | 4003.00 | 4003.49 | 33.63 | 134647.32 | 4003.67 2014-06-12 05:14:00 | 4003.49 | 4005.21 | 4002.19 | 4002.63 | 59.37 | 237658.76 | 4003.08 2014-06-12 05:15:00 | 4002.03 | 4004.88 | 4002.03 | 4002.36 | 17.07 | 68324.13 | 4003.52 2014-06-12 05:16:00 | 4002.87 | 4004.12 | 4001.58 | 4003.97 | 32.31 | 129362.27 | 4003.41 2014-06-12 05:17:00 | 4004.16 | 4004.16 | 4000.72 | 4001.60 | 16.10 | 64436.73 | 4001.54 2014-06-12 05:18:00 | 4000.17 | 4001.46 | 4000.00 | 4000.00 | 27.89 | 111575.95 | 4000.14 2014-06-12 05:19:00 | 4000.50 | 4000.72 | 3999.02 | 3999.02 | 19.13 | 76508.35 | 4000.02 2014-06-12 05:20:00 | 3999.02 | 4000.03 | 3998.00 | 3998.00 | 90.96 | 363728.64 | 3998.86 2014-06-12 05:21:00 | 3998.98 | 4000.20 | 3997.60 | 3998.00 | 89.43 | 357571.68 | 3998.52 2014-06-12 05:22:00 | 3998.06 | 3998.06 | 3996.00 | 3996.70 | 141.98 | 567518.24 | 3997.25 2014-06-12 05:23:00 | 3996.70 | 3996.98 | 3994.03 | 3995.00 | 111.61 | 445934.04 | 3995.61 2014-06-12 05:24:00 | 3994.98 | 3995.97 | 3992.10 | 3994.65 | 49.11 | 196170.18 | 3994.34 2014-06-12 05:25:00 | 3993.08 | 3995.92 | 3992.71 | 3994.95 | 20.06 | 80121.95 | 3994.12 2014-06-12 05:26:00 | 3993.75 | 3994.94 | 3992.03 | 3993.33 | 29.95 | 119604.35 | 3993.60 2014-06-12 05:27:00 | 3992.50 | 3997.00 | 3992.10 | 3995.02 | 87.76 | 350602.79 | 3994.84 2014-06-12 05:28:00 | 3995.02 | 3998.00 | 3995.00 | 3996.50 | 25.30 | 101115.72 | 3996.67 2014-06-12 05:29:00 | 3996.50 | 3996.90 | 3993.08 | 3994.00 | 57.79 | 230888.31 | 3995.09 2014-06-12 05:30:00 | 3993.16 | 3995.12 | 3992.92 | 3995.12 | 52.75 | 210653.78 | 3993.29 2014-06-12 05:31:00 | 3995.14 | 3997.00 | 3993.09 | 3994.35 | 32.67 | 130534.28 | 3995.78 2014-06-12 05:32:00 | 3994.81 | 3995.00 | 3994.00 | 3994.00 | 32.32 | 129087.39 | 3994.41 2014-06-12 05:33:00 | 3994.00 | 3997.00 | 3994.00 | 3994.51 | 24.88 | 99409.83 | 3995.09 2014-06-12 05:34:00 | 3994.51 | 3995.13 | 3993.06 | 3993.16 | 22.41 | 89508.16 | 3994.30 2014-06-12 05:35:00 | 3994.74 | 3994.74 | 3991.54 | 3991.54 | 58.64 | 234173.26 | 3993.47 2014-06-12 05:36:00 | 3991.54 | 3992.86 | 3990.00 | 3990.02 | 125.03 | 498960.07 | 3990.60 2014-06-12 05:37:00 | 3990.02 | 3992.23 | 3984.96 | 3984.98 | 87.57 | 349169.54 | 3987.32 2014-06-12 05:38:00 | 3984.98 | 3988.02 | 3982.10 | 3987.05 | 86.56 | 344976.01 | 3985.58 2014-06-12 05:39:00 | 3987.09 | 3992.90 | 3987.09 | 3992.24 | 43.11 | 172043.31 | 3990.89 2014-06-12 05:40:00 | 3992.19 | 3994.10 | 3990.17 | 3992.17 | 36.14 | 144291.96 | 3992.47 2014-06-12 05:41:00 | 3992.04 | 3994.00 | 3990.28 | 3994.00 | 28.04 | 111956.42 | 3992.74 2014-06-12 05:42:00 | 3994.00 | 3994.09 | 3990.05 | 3991.88 | 34.56 | 138000.55 | 3992.96 2014-06-12 05:43:00 | 3991.22 | 3992.06 | 3990.32 | 3992.04 | 36.81 | 146933.12 | 3991.23 2014-06-12 05:44:00 | 3992.06 | 3996.79 | 3992.06 | 3995.13 | 40.48 | 161688.72 | 3994.48 2014-06-12 05:45:00 | 3996.50 | 4000.00 | 3995.00 | 3996.90 | 115.85 | 463131.33 | 3997.58 2014-06-12 05:46:00 | 3996.13 | 4000.57 | 3995.96 | 3996.06 | 61.00 | 243855.35 | 3997.63 2014-06-12 05:47:00 | 3997.98 | 4002.23 | 3996.09 | 4000.06 | 83.91 | 335585.62 | 3999.21 2014-06-12 05:48:00 | 4000.26 | 4002.28 | 4000.26 | 4001.56 | 21.03 | 84171.49 | 4001.69 2014-06-12 05:49:00 | 4002.13 | 4007.00 | 4001.71 | 4001.71 | 59.87 | 239718.35 | 4004.11 2014-06-12 05:50:00 | 4001.86 | 4002.59 | 3998.22 | 4000.79 | 36.72 | 146900.62 | 4000.45 2014-06-12 05:51:00 | 4000.38 | 4000.38 | 3997.94 | 3997.96 | 12.59 | 50343.03 | 3998.33 2014-06-12 05:52:00 | 3997.87 | 4000.14 | 3997.09 | 4000.14 | 40.24 | 160941.56 | 3999.04 2014-06-12 05:53:00 | 4001.04 | 4001.60 | 3999.97 | 3999.97 | 28.36 | 113461.35 | 4000.75 2014-06-12 05:54:00 | 3999.95 | 4001.22 | 3997.29 | 3998.63 | 58.07 | 232210.72 | 3999.08 2014-06-12 05:55:00 | 3999.37 | 3999.37 | 3997.25 | 3997.90 | 13.35 | 53374.45 | 3998.09 2014-06-12 05:56:00 | 3997.12 | 4000.00 | 3996.96 | 3998.62 | 20.65 | 82578.25 | 3998.37 2014-06-12 05:57:00 | 3998.62 | 3999.97 | 3998.12 | 3998.22 | 23.60 | 94392.03 | 3999.15 2014-06-12 05:58:00 | 3998.02 | 4002.05 | 3998.02 | 3999.25 | 26.18 | 104727.08 | 4001.03 2014-06-12 05:59:00 | 4000.03 | 4000.39 | 3998.33 | 3999.00 | 129.68 | 518687.04 | 3999.87 2014-06-12 06:00:00 | 3999.02 | 3999.82 | 3996.92 | 3996.92 | 41.21 | 164788.48 | 3998.56 2014-06-12 06:01:00 | 3996.98 | 3998.30 | 3996.06 | 3997.99 | 20.63 | 82478.60 | 3997.41 2014-06-12 06:02:00 | 3997.03 | 3998.30 | 3993.19 | 3993.59 | 35.88 | 143387.46 | 3995.86 2014-06-12 06:03:00 | 3993.45 | 3995.24 | 3992.14 | 3995.24 | 49.53 | 197800.31 | 3993.71 2014-06-12 06:04:00 | 3995.29 | 3996.84 | 3982.12 | 3990.39 | 118.86 | 474315.31 | 3990.64 2014-06-12 06:05:00 | 3992.36 | 3994.42 | 3990.00 | 3993.00 | 46.88 | 187185.59 | 3992.70 2014-06-12 06:06:00 | 3993.96 | 3994.05 | 3991.79 | 3991.79 | 19.96 | 79680.35 | 3992.60 2014-06-12 06:07:00 | 3991.02 | 3991.71 | 3987.88 | 3988.01 | 99.65 | 397614.09 | 3990.11 2014-06-12 06:08:00 | 3988.10 | 3989.97 | 3984.95 | 3984.95 | 74.84 | 298399.69 | 3987.01 2014-06-12 06:09:00 | 3984.90 | 3987.64 | 3983.16 | 3986.18 | 97.22 | 387396.33 | 3984.62 2014-06-12 06:10:00 | 3986.02 | 3987.58 | 3985.00 | 3986.28 | 107.48 | 428467.63 | 3986.34 2014-06-12 06:11:00 | 3986.32 | 3988.00 | 3985.10 | 3986.22 | 51.13 | 203830.80 | 3986.83 2014-06-12 06:12:00 | 3986.24 | 3987.97 | 3985.00 | 3985.22 | 62.03 | 247262.72 | 3985.92 2014-06-12 06:13:00 | 3985.22 | 3986.18 | 3985.00 | 3985.22 | 82.84 | 330145.39 | 3985.43 2014-06-12 06:14:00 | 3985.22 | 3985.94 | 3982.14 | 3982.20 | 93.40 | 372167.40 | 3984.79 2014-06-12 06:15:00 | 3982.20 | 3982.22 | 3975.21 | 3976.00 | 132.22 | 526120.24 | 3979.19 2014-06-12 06:16:00 | 3976.00 | 3978.49 | 3975.60 | 3976.00 | 79.85 | 317564.46 | 3977.21 2014-06-12 06:17:00 | 3976.96 | 3980.05 | 3975.65 | 3980.05 | 88.36 | 351452.66 | 3977.33 2014-06-12 06:18:00 | 3980.06 | 3982.24 | 3979.44 | 3982.00 | 83.70 | 333201.39 | 3981.00 2014-06-12 06:19:00 | 3982.02 | 3982.88 | 3978.00 | 3981.12 | 76.69 | 305226.34 | 3980.21 2014-06-12 06:20:00 | 3979.58 | 3980.10 | 3977.60 | 3979.97 | 74.96 | 298283.28 | 3979.07 2014-06-12 06:21:00 | 3979.63 | 3982.00 | 3979.06 | 3979.53 | 41.77 | 166274.04 | 3981.18 2014-06-12 06:22:00 | 3979.53 | 3980.92 | 3978.22 | 3980.90 | 35.58 | 141590.25 | 3979.71 2014-06-12 06:23:00 | 3980.92 | 3982.00 | 3980.01 | 3981.35 | 26.02 | 103586.15 | 3981.17 2014-06-12 06:24:00 | 3982.00 | 3984.60 | 3980.94 | 3982.23 | 52.27 | 208159.21 | 3982.38 2014-06-12 06:25:00 | 3982.88 | 3985.04 | 3982.53 | 3984.70 | 26.11 | 104044.50 | 3984.24 2014-06-12 06:26:00 | 3985.90 | 3997.99 | 3985.04 | 3990.00 | 107.34 | 428254.84 | 3989.89 2014-06-12 06:27:00 | 3990.02 | 3991.90 | 3987.97 | 3990.07 | 67.42 | 268965.62 | 3989.23 2014-06-12 06:28:00 | 3990.07 | 3990.07 | 3983.00 | 3986.01 | 43.21 | 172238.12 | 3986.07 2014-06-12 06:29:00 | 3984.25 | 3988.05 | 3980.01 | 3986.20 | 70.91 | 282583.88 | 3985.22 2014-06-12 06:30:00 | 3986.20 | 3988.00 | 3979.95 | 3980.00 | 77.85 | 310011.52 | 3981.96 2014-06-12 06:31:00 | 3983.34 | 3983.34 | 3975.01 | 3977.05 | 51.82 | 206185.22 | 3979.26 2014-06-12 06:32:00 | 3977.05 | 3984.95 | 3975.05 | 3980.38 | 145.38 | 578275.49 | 3977.66 2014-06-12 06:33:00 | 3980.02 | 3983.00 | 3976.05 | 3981.98 | 154.35 | 614242.96 | 3979.55 2014-06-12 06:34:00 | 3981.13 | 3983.06 | 3979.51 | 3979.93 | 96.53 | 384373.28 | 3982.07 2014-06-12 06:35:00 | 3979.93 | 3979.97 | 3977.15 | 3978.52 | 44.67 | 177733.42 | 3978.72 2014-06-12 06:36:00 | 3982.00 | 3983.02 | 3979.99 | 3982.96 | 35.66 | 141968.54 | 3981.51 2014-06-12 06:37:00 | 3982.96 | 3985.00 | 3982.01 | 3983.07 | 59.43 | 236767.06 | 3983.70 2014-06-12 06:38:00 | 3983.12 | 3983.87 | 3980.10 | 3980.78 | 27.33 | 108831.64 | 3982.28 2014-06-12 06:39:00 | 3981.74 | 3982.46 | 3980.83 | 3981.96 | 53.60 | 213404.65 | 3981.80 2014-06-12 06:40:00 | 3981.02 | 3981.96 | 3980.56 | 3981.00 | 11.62 | 46244.26 | 3981.08 2014-06-12 06:41:00 | 3981.00 | 3982.77 | 3980.29 | 3982.28 | 17.59 | 70031.28 | 3981.76 2014-06-12 06:42:00 | 3981.45 | 3983.18 | 3981.45 | 3983.18 | 2.46 | 9796.06 | 3982.14 2014-06-12 06:43:00 | 3983.99 | 3984.04 | 3983.07 | 3983.07 | 11.77 | 46900.38 | 3983.39 2014-06-12 06:44:00 | 3983.80 | 3984.50 | 3983.04 | 3984.00 | 22.49 | 89614.26 | 3984.10 2014-06-12 06:45:00 | 3984.00 | 3988.50 | 3983.98 | 3988.14 | 42.55 | 169565.42 | 3985.55 2014-06-12 06:46:00 | 3988.18 | 3989.98 | 3986.09 | 3989.98 | 43.92 | 175156.73 | 3988.27 2014-06-12 06:47:00 | 3989.98 | 3995.95 | 3989.00 | 3990.20 | 73.68 | 294110.95 | 3991.90 2014-06-12 06:48:00 | 3990.30 | 3991.08 | 3988.97 | 3988.97 | 16.13 | 64367.19 | 3990.53 2014-06-12 06:49:00 | 3988.98 | 3989.90 | 3985.14 | 3985.14 | 24.01 | 95739.52 | 3987.49 2014-06-12 06:50:00 | 3985.14 | 3987.08 | 3985.14 | 3986.02 | 23.97 | 95542.48 | 3986.25 2014-06-12 06:51:00 | 3986.02 | 3986.04 | 3985.12 | 3986.04 | 21.32 | 84955.49 | 3985.71 2014-06-12 06:52:00 | 3986.26 | 3988.70 | 3985.41 | 3987.04 | 55.49 | 221278.12 | 3987.42 2014-06-12 06:53:00 | 3986.12 | 3986.98 | 3985.14 | 3985.14 | 30.90 | 123167.60 | 3985.88 2014-06-12 06:54:00 | 3986.12 | 3991.00 | 3985.00 | 3987.08 | 50.10 | 199818.12 | 3988.23 2014-06-12 06:55:00 | 3989.08 | 3994.88 | 3987.74 | 3990.15 | 52.11 | 207940.03 | 3990.48 2014-06-12 06:56:00 | 3991.54 | 3991.73 | 3987.71 | 3989.22 | 74.94 | 299028.03 | 3990.29 2014-06-12 06:57:00 | 3988.32 | 3989.07 | 3986.07 | 3986.07 | 38.99 | 155481.76 | 3988.04 2014-06-12 06:58:00 | 3986.08 | 3987.38 | 3984.98 | 3984.98 | 28.98 | 115493.37 | 3985.97 2014-06-12 06:59:00 | 3984.96 | 3988.00 | 3984.59 | 3988.00 | 22.57 | 89951.13 | 3985.96 2014-06-12 07:00:00 | 3987.05 | 3988.00 | 3986.00 | 3986.79 | 31.54 | 125744.26 | 3986.57 2014-06-12 07:01:00 | 3986.79 | 3986.84 | 3984.50 | 3984.50 | 34.14 | 136050.60 | 3985.43 2014-06-12 07:02:00 | 3985.18 | 3990.23 | 3985.18 | 3990.05 | 49.69 | 198178.42 | 3988.05 2014-06-12 07:03:00 | 3990.08 | 3992.03 | 3989.03 | 3989.12 | 46.06 | 183816.07 | 3990.45 2014-06-12 07:04:00 | 3989.14 | 3992.34 | 3989.12 | 3990.80 | 33.91 | 135328.34 | 3990.34 2014-06-12 07:05:00 | 3991.10 | 3991.81 | 3990.12 | 3990.12 | 15.52 | 61957.02 | 3991.30 2014-06-12 07:06:00 | 3990.12 | 3990.13 | 3989.00 | 3989.84 | 22.90 | 91362.89 | 3989.82 2014-06-12 07:07:00 | 3987.71 | 3989.56 | 3987.71 | 3988.40 | 9.07 | 36195.56 | 3988.93 2014-06-12 07:08:00 | 3988.50 | 3988.50 | 3988.40 | 3988.42 | 6.52 | 25984.51 | 3988.41 2014-06-12 07:09:00 | 3988.42 | 3989.04 | 3988.42 | 3989.02 | 7.43 | 29653.88 | 3988.95 2014-06-12 07:10:00 | 3989.02 | 3990.00 | 3987.58 | 3988.22 | 19.16 | 76420.74 | 3989.39 2014-06-12 07:11:00 | 3989.62 | 3990.07 | 3985.30 | 3985.30 | 67.28 | 268365.65 | 3988.67 2014-06-12 07:12:00 | 3987.06 | 3987.06 | 3983.01 | 3983.03 | 54.25 | 216190.95 | 3985.09 2014-06-12 07:13:00 | 3983.02 | 3987.48 | 3983.00 | 3985.34 | 49.29 | 196390.40 | 3984.63 2014-06-12 07:14:00 | 3986.97 | 3988.52 | 3986.95 | 3988.10 | 11.71 | 46717.37 | 3988.17 2014-06-12 07:15:00 | 3988.10 | 3989.02 | 3986.68 | 3986.96 | 32.33 | 128904.96 | 3987.78 2014-06-12 07:16:00 | 3986.99 | 3987.53 | 3986.99 | 3987.53 | 7.83 | 31218.10 | 3987.49 2014-06-12 07:17:00 | 3987.53 | 3987.98 | 3987.00 | 3987.00 | 5.14 | 20497.05 | 3987.75 2014-06-12 07:18:00 | 3986.00 | 3986.90 | 3985.53 | 3986.62 | 36.78 | 146627.27 | 3986.06 2014-06-12 07:19:00 | 3985.60 | 3987.00 | 3985.60 | 3986.18 | 4.35 | 17337.43 | 3986.53 2014-06-12 07:20:00 | 3986.24 | 3987.00 | 3985.50 | 3986.12 | 7.60 | 30276.96 | 3986.43 2014-06-12 07:21:00 | 3986.12 | 3986.12 | 3986.10 | 3986.10 | 2.16 | 8598.05 | 3986.11 2014-06-12 07:22:00 | 3986.26 | 3986.74 | 3986.00 | 3986.74 | 13.94 | 55558.39 | 3986.39 2014-06-12 07:23:00 | 3986.16 | 3987.00 | 3986.16 | 3986.20 | 16.15 | 64375.92 | 3986.37 2014-06-12 07:24:00 | 3986.20 | 3987.50 | 3986.20 | 3987.10 | 13.03 | 51946.66 | 3986.70 2014-06-12 07:25:00 | 3987.53 | 3991.20 | 3987.53 | 3991.20 | 25.72 | 102603.86 | 3989.26 2014-06-12 07:26:00 | 3991.20 | 3992.02 | 3988.63 | 3990.90 | 46.87 | 187043.71 | 3990.61 2014-06-12 07:27:00 | 3990.87 | 3991.45 | 3989.11 | 3990.81 | 30.05 | 119903.92 | 3990.55 2014-06-12 07:28:00 | 3990.81 | 3991.59 | 3990.06 | 3990.37 | 61.03 | 243563.63 | 3990.82 2014-06-12 07:29:00 | 3990.37 | 3995.00 | 3990.37 | 3992.38 | 60.68 | 242266.41 | 3992.26 2014-06-12 07:30:00 | 3992.45 | 3996.50 | 3992.45 | 3995.02 | 62.12 | 248172.99 | 3995.19 2014-06-12 07:31:00 | 3994.99 | 3995.31 | 3992.05 | 3992.19 | 24.21 | 96718.89 | 3994.67 2014-06-12 07:32:00 | 3992.26 | 3993.58 | 3990.07 | 3990.20 | 11.72 | 46769.38 | 3991.58 2014-06-12 07:33:00 | 3990.24 | 3990.69 | 3989.96 | 3989.96 | 11.73 | 46801.34 | 3990.22 2014-06-12 07:34:00 | 3989.96 | 3990.00 | 3989.10 | 3989.87 | 9.06 | 36137.82 | 3989.60 2014-06-12 07:35:00 | 3989.87 | 3989.87 | 3989.10 | 3989.87 | 0.19 | 758.01 | 3989.51 2014-06-12 07:36:00 | 3989.78 | 3989.78 | 3987.66 | 3989.19 | 10.64 | 42422.06 | 3988.54 2014-06-12 07:37:00 | 3988.28 | 3989.00 | 3987.00 | 3988.13 | 88.15 | 351538.67 | 3987.82 2014-06-12 07:38:00 | 3988.13 | 3989.97 | 3987.96 | 3988.31 | 8.11 | 32344.38 | 3988.70 2014-06-12 07:39:00 | 3989.55 | 3990.00 | 3988.54 | 3990.00 | 17.49 | 69755.04 | 3989.42 2014-06-12 07:40:00 | 3990.00 | 3990.95 | 3988.06 | 3990.07 | 39.49 | 157562.12 | 3989.62 2014-06-12 07:41:00 | 3989.45 | 3990.03 | 3987.64 | 3989.27 | 46.43 | 185192.77 | 3988.56 2014-06-12 07:42:00 | 3989.27 | 3989.34 | 3989.27 | 3989.27 | 7.51 | 29971.46 | 3989.28 2014-06-12 07:43:00 | 3990.00 | 3990.00 | 3989.34 | 3990.00 | 1.29 | 5142.54 | 3989.56 2014-06-12 07:44:00 | 3989.84 | 3990.09 | 3989.84 | 3989.98 | 4.04 | 16111.50 | 3989.97 2014-06-12 07:45:00 | 3990.02 | 3991.00 | 3990.02 | 3991.00 | 11.43 | 45607.41 | 3990.85 2014-06-12 07:46:00 | 3991.00 | 3991.00 | 3990.09 | 3991.00 | 10.28 | 41041.96 | 3990.86 2014-06-12 07:47:00 | 3991.00 | 3994.97 | 3990.84 | 3994.07 | 34.55 | 137970.33 | 3992.89 2014-06-12 07:48:00 | 3993.92 | 3995.38 | 3992.00 | 3992.93 | 48.02 | 191820.95 | 3994.52 2014-06-12 07:49:00 | 3992.93 | 3997.90 | 3992.17 | 3996.85 | 84.24 | 336484.41 | 3994.40 2014-06-12 07:50:00 | 3996.67 | 3999.21 | 3995.07 | 3999.21 | 43.41 | 173551.80 | 3997.69 2014-06-12 07:51:00 | 3997.99 | 4002.09 | 3997.52 | 4001.82 | 129.20 | 516763.43 | 3999.66 2014-06-12 07:52:00 | 4001.86 | 4002.03 | 3997.55 | 4000.00 | 96.13 | 384576.38 | 4000.75 2014-06-12 07:53:00 | 3999.96 | 4000.40 | 3998.13 | 4000.02 | 55.22 | 220859.89 | 3999.93 2014-06-12 07:54:00 | 4000.04 | 4010.00 | 4000.00 | 4005.59 | 137.46 | 550461.21 | 4004.43 2014-06-12 07:55:00 | 4005.00 | 4014.30 | 4002.00 | 4007.79 | 180.09 | 722014.46 | 4009.28 2014-06-12 07:56:00 | 4008.75 | 4014.88 | 4004.99 | 4006.96 | 66.72 | 267444.38 | 4008.76 2014-06-12 07:57:00 | 4006.96 | 4007.00 | 4003.89 | 4005.02 | 64.72 | 259217.71 | 4005.09 2014-06-12 07:58:00 | 4006.41 | 4006.44 | 4003.00 | 4003.00 | 33.56 | 134401.14 | 4004.80 2014-06-12 07:59:00 | 4003.04 | 4003.52 | 4001.58 | 4002.04 | 67.32 | 269453.68 | 4002.52 2014-06-12 08:00:00 | 4002.04 | 4003.66 | 3996.00 | 3997.80 | 166.95 | 667954.21 | 4001.02 2014-06-12 08:01:00 | 3997.73 | 4000.04 | 3996.10 | 4000.04 | 35.83 | 143253.84 | 3998.04 2014-06-12 08:02:00 | 4000.34 | 4002.39 | 3998.30 | 4000.97 | 68.08 | 272392.61 | 4001.30 2014-06-12 08:03:00 | 4000.93 | 4003.48 | 3998.69 | 4000.15 | 47.92 | 191688.68 | 4000.10 2014-06-12 08:04:00 | 4000.19 | 4000.19 | 3997.69 | 3998.55 | 112.88 | 451399.86 | 3999.11 2014-06-12 08:05:00 | 3998.42 | 4001.30 | 3997.90 | 4001.30 | 31.68 | 126668.99 | 3998.89 2014-06-12 08:06:00 | 4001.12 | 4002.98 | 3999.60 | 4000.42 | 62.32 | 249280.09 | 4000.13 2014-06-12 08:07:00 | 4000.53 | 4001.04 | 4000.00 | 4001.00 | 25.99 | 103976.73 | 4000.34 2014-06-12 08:08:00 | 4001.00 | 4001.50 | 3998.00 | 3998.00 | 93.68 | 374665.39 | 3999.29 2014-06-12 08:09:00 | 3998.04 | 3999.74 | 3997.00 | 3997.00 | 31.76 | 126985.37 | 3997.78 2014-06-12 08:10:00 | 3996.54 | 3999.32 | 3996.54 | 3998.64 | 64.69 | 258643.19 | 3998.13 2014-06-12 08:11:00 | 3998.39 | 3999.97 | 3998.39 | 3999.97 | 47.18 | 188699.10 | 3999.30 2014-06-12 08:12:00 | 3999.97 | 4002.00 | 3998.92 | 3999.75 | 74.32 | 297253.65 | 3999.91 2014-06-12 08:13:00 | 3999.00 | 3999.08 | 3997.11 | 3997.15 | 23.59 | 94313.33 | 3998.19 2014-06-12 08:14:00 | 3997.73 | 3998.14 | 3997.73 | 3997.90 | 2.82 | 11273.87 | 3997.83 2014-06-12 08:15:00 | 3998.37 | 3998.93 | 3997.44 | 3998.80 | 14.61 | 58412.50 | 3998.39 2014-06-12 08:16:00 | 3999.00 | 3999.00 | 3997.90 | 3998.00 | 9.59 | 38330.49 | 3998.17 2014-06-12 08:17:00 | 3998.00 | 3999.99 | 3997.98 | 3999.93 | 20.78 | 83116.21 | 3999.05 2014-06-12 08:18:00 | 3999.99 | 4004.00 | 3999.00 | 4003.32 | 100.32 | 401505.45 | 4002.41 2014-06-12 08:19:00 | 4002.79 | 4003.35 | 3999.99 | 3999.99 | 53.72 | 214942.82 | 4000.87 2014-06-12 08:20:00 | 3999.99 | 4001.08 | 3998.35 | 4000.23 | 29.15 | 116581.79 | 3999.79 2014-06-12 08:21:00 | 4000.22 | 4000.92 | 3999.00 | 3999.00 | 28.77 | 115082.25 | 3999.52 2014-06-12 08:22:00 | 3998.33 | 3998.33 | 3997.34 | 3997.41 | 5.61 | 22435.76 | 3997.82 2014-06-12 08:23:00 | 3997.34 | 4003.47 | 3997.34 | 4001.39 | 74.56 | 298159.71 | 3998.92 2014-06-12 08:24:00 | 4001.43 | 4003.02 | 3999.48 | 3999.52 | 41.63 | 166528.71 | 4000.50 2014-06-12 08:25:00 | 3998.30 | 4000.82 | 3998.30 | 4000.82 | 12.30 | 49202.45 | 3999.87 2014-06-12 08:26:00 | 4001.21 | 4001.30 | 3997.47 | 4000.00 | 125.85 | 503457.25 | 4000.42 2014-06-12 08:27:00 | 4000.00 | 4000.92 | 3997.60 | 3998.79 | 88.67 | 354534.10 | 3998.44 2014-06-12 08:28:00 | 3998.79 | 4000.11 | 3997.78 | 4000.00 | 27.03 | 108084.84 | 3999.44 2014-06-12 08:29:00 | 3999.89 | 4001.42 | 3999.86 | 4001.42 | 20.87 | 83469.87 | 4000.28 2014-06-12 08:30:00 | 4000.57 | 4000.57 | 4000.00 | 4000.04 | 19.71 | 78839.63 | 4000.39 2014-06-12 08:31:00 | 4000.04 | 4000.17 | 3999.98 | 4000.00 | 14.40 | 57580.52 | 4000.04 2014-06-12 08:32:00 | 4000.00 | 4000.13 | 3998.00 | 3999.01 | 33.90 | 135565.98 | 3999.00 2014-06-12 08:33:00 | 3999.01 | 4000.13 | 3998.00 | 3998.00 | 16.23 | 64918.79 | 3999.19 2014-06-12 08:34:00 | 3998.43 | 3999.87 | 3998.29 | 3998.36 | 54.13 | 216503.38 | 3999.40 2014-06-12 08:35:00 | 3998.75 | 4001.00 | 3998.75 | 4000.21 | 23.43 | 93709.21 | 3999.37 2014-06-12 08:36:00 | 4000.21 | 4001.51 | 4000.21 | 4001.08 | 4.70 | 18800.62 | 4000.98 2014-06-12 08:37:00 | 4001.42 | 4004.14 | 4001.14 | 4003.69 | 22.68 | 90760.20 | 4002.30 2014-06-12 08:38:00 | 4004.13 | 4004.13 | 4003.00 | 4004.12 | 28.01 | 112117.65 | 4003.49 2014-06-12 08:39:00 | 4003.19 | 4003.19 | 4000.96 | 4001.00 | 12.72 | 50879.49 | 4001.22 2014-06-12 08:40:00 | 4001.00 | 4003.00 | 4000.34 | 4001.51 | 40.26 | 161110.81 | 4002.16 2014-06-12 08:41:00 | 4001.55 | 4003.00 | 4001.00 | 4003.00 | 22.60 | 90435.51 | 4001.39 2014-06-12 08:42:00 | 4002.97 | 4003.00 | 4001.67 | 4002.83 | 19.97 | 79921.87 | 4002.50 2014-06-12 08:43:00 | 4002.91 | 4004.03 | 4001.00 | 4002.89 | 30.75 | 123073.45 | 4002.91 2014-06-12 08:44:00 | 4002.24 | 4002.51 | 4000.01 | 4001.10 | 67.49 | 270050.70 | 4001.28 2014-06-12 08:45:00 | 4001.10 | 4001.73 | 4000.97 | 4001.50 | 9.74 | 38970.73 | 4001.10 2014-06-12 08:46:00 | 4001.08 | 4002.00 | 4000.51 | 4000.54 | 22.13 | 88562.38 | 4001.19 2014-06-12 08:47:00 | 4000.50 | 4001.21 | 3999.96 | 4000.95 | 16.31 | 65266.42 | 4000.64 2014-06-12 08:48:00 | 4000.95 | 4002.00 | 4000.56 | 4001.96 | 1.56 | 6238.33 | 4001.50 2014-06-12 08:49:00 | 4000.00 | 4001.77 | 4000.00 | 4000.58 | 43.61 | 174463.16 | 4000.62 2014-06-12 08:50:00 | 4000.44 | 4001.04 | 4000.00 | 4000.98 | 10.03 | 40144.37 | 4000.83 2014-06-12 08:51:00 | 4000.94 | 4001.05 | 4000.94 | 4001.05 | 18.29 | 73189.79 | 4000.97 2014-06-12 08:52:00 | 4001.02 | 4001.02 | 4000.74 | 4000.94 | 7.61 | 30438.86 | 4000.90 2014-06-12 08:53:00 | 4000.09 | 4000.09 | 4000.09 | 4000.09 | 0.01 | 52.00 | 4000.09 2014-06-12 08:54:00 | 4000.94 | 4000.94 | 4000.94 | 4000.94 | 0.02 | 64.02 | 4000.94 2014-06-12 08:55:00 | 4000.90 | 4001.01 | 4000.20 | 4001.01 | 9.05 | 36214.66 | 4000.74 2014-06-12 08:56:00 | 4001.04 | 4005.00 | 4000.96 | 4005.00 | 52.75 | 211187.51 | 4003.40 2014-06-12 08:57:00 | 4004.17 | 4007.06 | 4004.17 | 4007.06 | 111.77 | 447667.37 | 4005.33 2014-06-12 08:58:00 | 4007.80 | 4009.88 | 4005.90 | 4007.96 | 120.26 | 481933.65 | 4007.60 2014-06-12 08:59:00 | 4007.89 | 4009.88 | 4006.26 | 4007.86 | 89.72 | 359641.43 | 4008.35 2014-06-12 09:00:00 | 4007.96 | 4009.90 | 4007.96 | 4009.53 | 46.52 | 186476.47 | 4008.52 2014-06-12 09:01:00 | 4008.18 | 4009.04 | 4006.03 | 4006.03 | 69.82 | 279866.13 | 4008.17 2014-06-12 09:02:00 | 4006.51 | 4007.00 | 4005.00 | 4006.77 | 24.68 | 98850.91 | 4005.79 2014-06-12 09:03:00 | 4006.77 | 4007.81 | 4006.00 | 4007.81 | 30.45 | 121991.96 | 4006.70 2014-06-12 09:04:00 | 4007.74 | 4008.00 | 4006.61 | 4007.14 | 35.55 | 142479.75 | 4007.42 2014-06-12 09:05:00 | 4007.96 | 4008.31 | 4006.14 | 4006.14 | 48.83 | 195661.45 | 4007.32 2014-06-12 09:06:00 | 4006.14 | 4006.14 | 4003.56 | 4004.72 | 33.34 | 133542.91 | 4005.13 2014-06-12 09:07:00 | 4004.40 | 4004.40 | 4001.08 | 4001.12 | 26.95 | 107892.43 | 4002.84 2014-06-12 09:08:00 | 4001.18 | 4002.46 | 4001.00 | 4001.50 | 38.63 | 154563.41 | 4001.33 2014-06-12 09:09:00 | 4001.20 | 4001.20 | 3999.08 | 3999.12 | 37.44 | 149752.42 | 4000.33 2014-06-12 09:10:00 | 3999.16 | 3999.85 | 3997.00 | 3997.85 | 27.76 | 111001.21 | 3998.03 2014-06-12 09:11:00 | 3997.89 | 4000.94 | 3996.00 | 3999.68 | 62.03 | 247937.08 | 3997.12 2014-06-12 09:12:00 | 3998.00 | 3999.08 | 3996.00 | 3996.00 | 28.79 | 115079.17 | 3997.19 2014-06-12 09:13:00 | 3997.43 | 3997.43 | 3995.09 | 3995.13 | 34.70 | 138675.15 | 3995.94 2014-06-12 09:14:00 | 3995.96 | 3997.76 | 3995.13 | 3997.67 | 11.44 | 45700.78 | 3996.22 2014-06-12 09:15:00 | 3997.50 | 3998.00 | 3997.04 | 3998.00 | 6.16 | 24625.69 | 3997.68 2014-06-12 09:16:00 | 3998.83 | 4000.18 | 3998.22 | 3998.58 | 47.64 | 190520.99 | 3999.27 2014-06-12 09:17:00 | 3999.82 | 4001.91 | 3998.53 | 3999.97 | 28.13 | 112522.59 | 4000.09 2014-06-12 09:18:00 | 3999.86 | 4002.20 | 3998.25 | 4001.46 | 48.01 | 192054.57 | 4000.22 2014-06-12 09:19:00 | 4001.49 | 4002.90 | 3998.98 | 3998.98 | 98.74 | 395081.07 | 4001.15 2014-06-12 09:20:00 | 3998.98 | 4000.00 | 3997.66 | 4000.00 | 12.50 | 50006.10 | 3999.53 2014-06-12 09:21:00 | 4000.46 | 4005.97 | 4000.46 | 4002.07 | 71.72 | 287056.66 | 4002.35 2014-06-12 09:22:00 | 4002.07 | 4004.50 | 4000.79 | 4002.22 | 18.31 | 73277.94 | 4002.07 2014-06-12 09:23:00 | 4004.20 | 4004.20 | 4001.24 | 4001.24 | 49.18 | 196902.17 | 4003.38 2014-06-12 09:24:00 | 4001.27 | 4002.80 | 4001.04 | 4001.78 | 7.32 | 29287.76 | 4001.61 2014-06-12 09:25:00 | 4001.83 | 4005.00 | 4000.59 | 4001.00 | 32.92 | 131754.24 | 4002.74 2014-06-12 09:26:00 | 4001.00 | 4001.48 | 4000.11 | 4000.60 | 10.70 | 42799.72 | 4000.35 2014-06-12 09:27:00 | 4001.70 | 4001.78 | 4000.39 | 4001.44 | 29.85 | 119440.83 | 4001.23 2014-06-12 09:28:00 | 4001.95 | 4001.95 | 4001.69 | 4001.73 | 9.90 | 39638.60 | 4001.88 2014-06-12 09:29:00 | 4001.00 | 4001.37 | 4000.26 | 4001.25 | 7.03 | 28129.27 | 4000.75 2014-06-12 09:30:00 | 4001.90 | 4002.69 | 4001.90 | 4002.00 | 14.80 | 59220.98 | 4002.23 2014-06-12 09:31:00 | 4002.18 | 4002.80 | 4001.96 | 4002.50 | 20.02 | 80131.18 | 4002.16 2014-06-12 09:32:00 | 4002.22 | 4002.22 | 4000.94 | 4002.10 | 3.44 | 13763.01 | 4002.04 2014-06-12 09:33:00 | 4001.68 | 4002.07 | 4001.07 | 4002.07 | 5.69 | 22781.00 | 4001.58 2014-06-12 09:34:00 | 4001.14 | 4001.52 | 4000.28 | 4000.28 | 41.08 | 164351.47 | 4001.06 2014-06-12 09:35:00 | 4000.32 | 4001.64 | 3997.53 | 3999.18 | 58.32 | 233280.54 | 4000.01 2014-06-12 09:36:00 | 4000.61 | 4000.61 | 3998.26 | 3998.96 | 11.07 | 44280.93 | 3999.00 2014-06-12 09:37:00 | 3998.96 | 3999.22 | 3998.50 | 3998.54 | 3.31 | 13239.90 | 3998.76 2014-06-12 09:38:00 | 3998.54 | 3998.54 | 3994.92 | 3994.93 | 74.55 | 297845.57 | 3995.46 2014-06-12 09:39:00 | 3994.93 | 3997.50 | 3993.07 | 3997.10 | 59.25 | 236740.64 | 3995.62 2014-06-12 09:40:00 | 3997.07 | 3999.80 | 3997.07 | 3997.57 | 8.53 | 34124.86 | 3998.69 2014-06-12 09:41:00 | 3998.68 | 4000.00 | 3997.98 | 4000.00 | 24.87 | 99451.26 | 3999.49 2014-06-12 09:42:00 | 4000.00 | 4000.00 | 3999.39 | 3999.94 | 0.96 | 3847.80 | 3999.79 2014-06-12 09:43:00 | 3999.93 | 4000.00 | 3997.32 | 3997.57 | 40.70 | 162739.54 | 3998.61 2014-06-12 09:44:00 | 3998.00 | 3998.45 | 3995.00 | 3995.85 | 49.58 | 198197.23 | 3997.28 2014-06-12 09:45:00 | 3995.70 | 3999.00 | 3995.01 | 3998.93 | 44.93 | 179589.69 | 3997.19 2014-06-12 09:46:00 | 3999.88 | 3999.88 | 3997.14 | 3999.27 | 6.67 | 26672.81 | 3998.92 2014-06-12 09:47:00 | 3998.92 | 3998.92 | 3995.16 | 3995.16 | 23.81 | 95153.06 | 3996.68 2014-06-12 09:48:00 | 3997.79 | 3997.79 | 3992.00 | 3994.83 | 87.92 | 351255.02 | 3995.26 2014-06-12 09:49:00 | 3992.00 | 3994.75 | 3988.00 | 3992.00 | 130.66 | 521363.68 | 3990.35 2014-06-12 09:50:00 | 3992.00 | 3994.28 | 3992.00 | 3994.28 | 65.75 | 262563.08 | 3993.48 2014-06-12 09:51:00 | 3994.98 | 3996.96 | 3994.26 | 3995.31 | 18.14 | 72469.71 | 3995.46 2014-06-12 09:52:00 | 3995.28 | 3995.28 | 3993.97 | 3994.00 | 3.82 | 15255.13 | 3994.54 2014-06-12 09:53:00 | 3994.00 | 3994.73 | 3991.00 | 3992.58 | 72.14 | 288025.70 | 3992.48 2014-06-12 09:54:00 | 3991.74 | 3993.91 | 3991.00 | 3993.51 | 16.46 | 65710.12 | 3991.38 2014-06-12 09:55:00 | 3991.17 | 3992.66 | 3991.16 | 3992.66 | 7.44 | 29688.35 | 3991.44 2014-06-12 09:56:00 | 3993.36 | 3993.51 | 3992.17 | 3993.20 | 10.63 | 42433.46 | 3992.99 2014-06-12 09:57:00 | 3993.59 | 3995.00 | 3992.33 | 3993.69 | 62.75 | 250593.53 | 3993.33 2014-06-12 09:58:00 | 3994.97 | 3996.00 | 3993.84 | 3993.97 | 26.35 | 105254.45 | 3994.93 2014-06-12 09:59:00 | 3994.85 | 3995.81 | 3993.93 | 3993.97 | 20.61 | 82338.95 | 3994.71 2014-06-12 10:00:00 | 3994.00 | 3994.42 | 3993.90 | 3994.42 | 2.09 | 8347.73 | 3994.13 2014-06-12 10:01:00 | 3992.35 | 3993.67 | 3992.35 | 3992.80 | 37.09 | 148102.16 | 3993.05 2014-06-12 10:02:00 | 3993.35 | 3993.40 | 3993.00 | 3993.00 | 7.30 | 29142.59 | 3993.23 2014-06-12 10:03:00 | 3993.78 | 3994.84 | 3991.60 | 3993.13 | 59.31 | 236882.32 | 3993.90 2014-06-12 10:04:00 | 3992.01 | 3993.73 | 3991.00 | 3991.01 | 46.96 | 187437.72 | 3991.60 2014-06-12 10:05:00 | 3991.71 | 3992.70 | 3990.01 | 3992.09 | 28.94 | 115496.97 | 3990.77 2014-06-12 10:06:00 | 3992.06 | 3992.06 | 3990.77 | 3991.56 | 2.56 | 10198.53 | 3991.60 2014-06-12 10:07:00 | 3991.56 | 3991.70 | 3990.00 | 3990.01 | 25.50 | 101745.89 | 3990.19 2014-06-12 10:08:00 | 3991.50 | 3991.50 | 3989.05 | 3990.67 | 37.15 | 148242.46 | 3989.95 2014-06-12 10:09:00 | 3990.60 | 3990.60 | 3989.68 | 3989.68 | 1.60 | 6388.13 | 3990.09 2014-06-12 10:10:00 | 3990.10 | 3990.10 | 3989.74 | 3989.96 | 6.39 | 25507.75 | 3989.95 2014-06-12 10:11:00 | 3989.99 | 3992.00 | 3989.98 | 3992.00 | 17.52 | 69908.76 | 3991.14 2014-06-12 10:12:00 | 3992.00 | 3992.00 | 3990.27 | 3990.98 | 72.41 | 289008.31 | 3991.11 2014-06-12 10:13:00 | 3990.98 | 3995.60 | 3990.98 | 3993.11 | 26.99 | 107749.95 | 3992.66 2014-06-12 10:14:00 | 3993.11 | 3994.55 | 3992.48 | 3992.65 | 36.68 | 146486.26 | 3993.41 2014-06-12 10:15:00 | 3992.69 | 3993.83 | 3992.48 | 3992.48 | 21.44 | 85631.68 | 3993.27 2014-06-12 10:16:00 | 3992.48 | 3993.65 | 3990.95 | 3991.31 | 11.94 | 47672.24 | 3991.65 2014-06-12 10:17:00 | 3991.35 | 3991.35 | 3991.00 | 3991.00 | 3.55 | 14176.16 | 3991.04 2014-06-12 10:18:00 | 3991.04 | 3992.83 | 3990.56 | 3991.83 | 9.26 | 36970.80 | 3991.23 2014-06-12 10:19:00 | 3991.80 | 3991.80 | 3990.58 | 3990.72 | 4.92 | 19633.21 | 3991.30 2014-06-12 10:20:00 | 3990.49 | 3991.51 | 3990.04 | 3990.97 | 1.73 | 6899.47 | 3990.44 2014-06-12 10:21:00 | 3990.73 | 3990.73 | 3989.27 | 3990.26 | 11.96 | 47734.84 | 3990.21 2014-06-12 10:22:00 | 3988.99 | 3990.39 | 3988.95 | 3990.39 | 5.83 | 23263.37 | 3989.60 2014-06-12 10:23:00 | 3990.43 | 3990.98 | 3989.92 | 3990.00 | 6.48 | 25867.66 | 3990.69 2014-06-12 10:24:00 | 3990.79 | 3993.96 | 3990.79 | 3991.17 | 13.29 | 53037.03 | 3991.05 2014-06-12 10:25:00 | 3991.92 | 3991.98 | 3991.10 | 3991.98 | 20.31 | 81079.05 | 3991.88 2014-06-12 10:26:00 | 3991.99 | 3991.99 | 3991.29 | 3991.55 | 12.23 | 48828.47 | 3991.54 2014-06-12 10:27:00 | 3991.00 | 3993.89 | 3991.00 | 3992.68 | 16.84 | 67226.40 | 3992.30 2014-06-12 10:28:00 | 3992.72 | 3994.43 | 3992.72 | 3993.25 | 25.91 | 103459.46 | 3993.65 2014-06-12 10:29:00 | 3993.21 | 3993.90 | 3992.71 | 3993.00 | 11.26 | 44969.75 | 3993.41 2014-06-12 10:30:00 | 3993.00 | 4000.83 | 3993.00 | 3997.43 | 42.96 | 171701.76 | 3996.60 2014-06-12 10:31:00 | 3997.33 | 4004.99 | 3997.29 | 4002.21 | 77.33 | 309335.98 | 4000.31 2014-06-12 10:32:00 | 4002.25 | 4004.99 | 4000.04 | 4003.10 | 49.78 | 199269.24 | 4003.24 2014-06-12 10:33:00 | 4004.96 | 4004.99 | 4000.01 | 4000.01 | 54.79 | 219251.55 | 4001.82 2014-06-12 10:34:00 | 4000.01 | 4001.82 | 3995.87 | 4001.00 | 54.47 | 217858.89 | 3999.47 2014-06-12 10:35:00 | 4001.02 | 4001.64 | 4000.29 | 4000.95 | 28.60 | 114438.36 | 4001.34 2014-06-12 10:36:00 | 4000.95 | 4002.00 | 3998.29 | 4000.00 | 40.42 | 161670.15 | 4000.25 2014-06-12 10:37:00 | 3999.89 | 4000.75 | 3998.19 | 4000.30 | 34.87 | 139459.32 | 3999.75 2014-06-12 10:38:00 | 4000.00 | 4000.00 | 3997.04 | 3998.59 | 9.71 | 38840.69 | 3998.42 2014-06-12 10:39:00 | 3998.80 | 3999.76 | 3998.36 | 3998.52 | 10.69 | 42762.50 | 3999.11 2014-06-12 10:40:00 | 3999.31 | 3999.54 | 3998.73 | 3998.77 | 4.31 | 17236.16 | 3999.11 2014-06-12 10:41:00 | 3999.18 | 3999.76 | 3998.56 | 3999.70 | 17.11 | 68423.20 | 3999.25 2014-06-12 10:42:00 | 3999.36 | 3999.40 | 3998.87 | 3999.40 | 5.36 | 21439.63 | 3999.19 2014-06-12 10:43:00 | 3999.84 | 4002.00 | 3999.40 | 4000.77 | 18.71 | 74843.85 | 4000.85 2014-06-12 10:44:00 | 4000.00 | 4002.57 | 3999.90 | 4000.78 | 35.75 | 143028.70 | 4000.80 2014-06-12 10:45:00 | 4000.64 | 4002.58 | 4000.57 | 4001.42 | 27.81 | 111290.05 | 4001.51 2014-06-12 10:46:00 | 4002.28 | 4003.17 | 4001.10 | 4003.10 | 38.55 | 154288.85 | 4002.30 2014-06-12 10:47:00 | 4002.30 | 4004.14 | 4001.70 | 4003.46 | 40.35 | 161519.73 | 4003.07 2014-06-12 10:48:00 | 4003.12 | 4003.12 | 4001.26 | 4001.26 | 14.91 | 59694.00 | 4002.55 2014-06-12 10:49:00 | 4000.80 | 4001.59 | 4000.01 | 4000.74 | 17.60 | 70423.26 | 4000.64 2014-06-12 10:50:00 | 4001.04 | 4001.57 | 4001.00 | 4001.04 | 5.95 | 23791.04 | 4001.18 2014-06-12 10:51:00 | 4001.04 | 4001.43 | 4001.00 | 4001.11 | 9.67 | 38703.00 | 4001.14 2014-06-12 10:52:00 | 4001.23 | 4002.36 | 4001.01 | 4002.04 | 13.27 | 53107.04 | 4001.74 2014-06-12 10:53:00 | 4002.08 | 4003.34 | 4002.08 | 4003.34 | 19.97 | 79931.01 | 4003.16 2014-06-12 10:54:00 | 4003.53 | 4004.99 | 4002.05 | 4002.80 | 36.49 | 146082.35 | 4003.35 2014-06-12 10:55:00 | 4002.04 | 4002.83 | 4002.00 | 4002.47 | 12.79 | 51179.54 | 4002.47 2014-06-12 10:56:00 | 4003.92 | 4003.95 | 4002.14 | 4003.15 | 16.10 | 64449.29 | 4002.81 2014-06-12 10:57:00 | 4003.00 | 4003.19 | 4001.60 | 4001.60 | 11.49 | 45979.45 | 4002.04 2014-06-12 10:58:00 | 4002.62 | 4003.05 | 4001.64 | 4003.05 | 8.97 | 35889.36 | 4002.38 2014-06-12 10:59:00 | 4001.85 | 4002.96 | 4001.00 | 4001.11 | 15.97 | 63914.88 | 4001.43 2014-06-12 11:00:00 | 4002.00 | 4002.00 | 4001.10 | 4001.10 | 6.45 | 25813.87 | 4001.53 2014-06-12 11:01:00 | 4001.04 | 4001.04 | 4000.00 | 4000.04 | 25.10 | 100422.69 | 4000.59 2014-06-12 11:02:00 | 4000.04 | 4000.04 | 3999.36 | 3999.36 | 24.91 | 99647.21 | 3999.81 2014-06-12 11:03:00 | 3999.36 | 3999.40 | 3998.93 | 3998.93 | 2.65 | 10593.27 | 3998.97 2014-06-12 11:04:00 | 3998.76 | 3998.76 | 3997.01 | 3998.09 | 19.64 | 78515.22 | 3997.92 2014-06-12 11:05:00 | 3997.93 | 3997.93 | 3997.15 | 3997.86 | 9.49 | 37957.81 | 3997.66 2014-06-12 11:06:00 | 3997.86 | 3997.86 | 3997.86 | 3997.86 | 0.10 | 399.79 | 3997.86 2014-06-12 11:07:00 | 3997.76 | 3997.83 | 3997.76 | 3997.83 | 8.91 | 35640.26 | 3997.79 2014-06-12 11:08:00 | 3998.00 | 3999.60 | 3998.00 | 3998.97 | 21.87 | 87455.40 | 3998.69 2014-06-12 11:09:00 | 3998.67 | 3999.77 | 3998.67 | 3999.77 | 8.28 | 33105.99 | 3999.27 2014-06-12 11:10:00 | 3999.57 | 3999.60 | 3999.06 | 3999.14 | 2.95 | 11785.79 | 3999.25 2014-06-12 11:11:00 | 3998.98 | 3999.50 | 3998.67 | 3998.67 | 7.42 | 29653.25 | 3999.09 2014-06-12 11:12:00 | . | . | . | . | . | . | . 2014-06-12 11:13:00 | 3998.60 | 3998.96 | 3998.00 | 3998.12 | 3.90 | 15606.51 | 3998.59 2014-06-12 11:14:00 | 3999.00 | 3999.00 | 3999.00 | 3999.00 | 0.31 | 1227.69 | 3999.00 2014-06-12 11:15:00 | 3999.66 | 4001.85 | 3999.66 | 4000.17 | 24.54 | 98141.63 | 4000.07 2014-06-12 11:16:00 | 4001.62 | 4001.97 | 3999.76 | 3999.76 | 34.93 | 139744.94 | 4000.37 2014-06-12 11:17:00 | 3999.72 | 4001.65 | 3998.12 | 3998.53 | 48.20 | 192806.05 | 3999.88 2014-06-12 11:18:00 | 3998.36 | 4000.00 | 3998.36 | 4000.00 | 17.51 | 70038.09 | 3999.66 2014-06-12 11:19:00 | 4000.00 | 4000.00 | 3999.23 | 4000.00 | 3.33 | 13323.68 | 3999.90 2014-06-12 11:20:00 | 4000.00 | 4000.00 | 4000.00 | 4000.00 | 3.04 | 12160.00 | 4000.00 2014-06-12 11:21:00 | 4000.00 | 4000.07 | 4000.00 | 4000.07 | 26.17 | 104696.25 | 4000.01 2014-06-12 11:22:00 | 4000.07 | 4001.00 | 4000.07 | 4000.70 | 2.35 | 9400.63 | 4000.27 2014-06-12 11:23:00 | 4000.64 | 4000.99 | 3999.92 | 3999.92 | 16.69 | 66752.60 | 4000.04 2014-06-12 11:24:00 | 3999.92 | 4000.00 | 3999.24 | 4000.00 | 9.13 | 36522.45 | 3999.83 2014-06-12 11:25:00 | 3999.97 | 4000.03 | 3998.81 | 3999.99 | 41.10 | 164374.55 | 3999.58 2014-06-12 11:26:00 | 3999.99 | 4001.46 | 3999.99 | 4000.58 | 17.50 | 69991.47 | 4000.66 2014-06-12 11:27:00 | 4001.45 | 4001.45 | 4000.70 | 4001.00 | 0.54 | 2152.49 | 4000.91 2014-06-12 11:28:00 | 4001.00 | 4001.08 | 4000.54 | 4001.08 | 4.81 | 19236.20 | 4000.87 2014-06-12 11:29:00 | 4001.08 | 4001.12 | 4001.04 | 4001.04 | 1.88 | 7510.05 | 4001.09 2014-06-12 11:30:00 | 4001.04 | 4001.09 | 4000.92 | 4001.09 | 5.77 | 23097.75 | 4001.00 2014-06-12 11:31:00 | 4001.09 | 4001.56 | 4001.05 | 4001.20 | 5.07 | 20289.85 | 4001.15 2014-06-12 11:32:00 | 4001.20 | 4001.26 | 4001.10 | 4001.14 | 3.26 | 13043.80 | 4001.17 2014-06-12 11:33:00 | 4001.10 | 4001.60 | 4001.05 | 4001.60 | 4.13 | 16537.19 | 4001.25 2014-06-12 11:34:00 | 4001.60 | 4001.99 | 3999.96 | 4000.30 | 25.85 | 103426.66 | 4000.41 2014-06-12 11:35:00 | 4000.32 | 4000.32 | 4000.00 | 4000.00 | 7.43 | 29729.21 | 4000.16 2014-06-12 11:36:00 | 4000.00 | 4000.00 | 3999.01 | 3999.96 | 45.92 | 183673.96 | 3999.96 2014-06-12 11:37:00 | 3999.96 | 4000.00 | 3999.01 | 3999.50 | 1.02 | 4063.74 | 3999.74 2014-06-12 11:38:00 | 3999.50 | 3999.50 | 3999.50 | 3999.50 | 0.10 | 415.95 | 3999.50 2014-06-12 11:39:00 | 3999.42 | 4001.25 | 3999.11 | 3999.98 | 6.37 | 25469.97 | 3999.68 2014-06-12 11:40:00 | 3999.47 | 3999.47 | 3999.27 | 3999.30 | 1.09 | 4339.26 | 3999.32 2014-06-12 11:41:00 | 3999.22 | 3999.50 | 3997.98 | 3999.50 | 2.29 | 9136.67 | 3998.54 2014-06-12 11:42:00 | 3998.76 | 3998.80 | 3997.81 | 3997.81 | 0.92 | 3690.55 | 3998.43 2014-06-12 11:43:00 | 3998.02 | 3998.68 | 3996.93 | 3996.97 | 14.26 | 57015.38 | 3997.71 2014-06-12 11:44:00 | 3997.17 | 3997.78 | 3996.97 | 3997.76 | 6.85 | 27381.23 | 3997.26 2014-06-12 11:45:00 | 3997.68 | 3997.68 | 3997.68 | 3997.68 | 0.44 | 1738.99 | 3997.68 2014-06-12 11:46:00 | 3997.00 | 3997.50 | 3995.31 | 3996.85 | 16.67 | 66628.77 | 3996.93 2014-06-12 11:47:00 | 3996.89 | 3997.50 | 3996.85 | 3996.85 | 4.45 | 17782.48 | 3996.96 2014-06-12 11:48:00 | 3996.85 | 3997.40 | 3996.58 | 3997.40 | 3.56 | 14209.10 | 3996.93 2014-06-12 11:49:00 | 3997.40 | 3999.24 | 3997.40 | 3997.78 | 6.17 | 24660.71 | 3997.52 2014-06-12 11:50:00 | . | . | . | . | . | . | . 2014-06-12 11:51:00 | 3997.99 | 4001.96 | 3997.99 | 4000.55 | 60.01 | 240015.83 | 3999.60 2014-06-12 11:52:00 | 4001.93 | 4004.26 | 4001.08 | 4003.04 | 34.86 | 139527.26 | 4002.85 2014-06-12 11:53:00 | 4003.04 | 4003.10 | 4000.68 | 4001.01 | 29.98 | 119982.09 | 4002.34 2014-06-12 11:54:00 | 4001.06 | 4003.35 | 3998.96 | 4000.39 | 29.44 | 117756.42 | 4000.29 2014-06-12 11:55:00 | 4000.46 | 4002.50 | 4000.00 | 4000.04 | 33.23 | 132939.90 | 4000.72 2014-06-12 11:56:00 | 4000.04 | 4002.00 | 3995.11 | 3999.26 | 53.03 | 212070.94 | 3999.15 2014-06-12 11:57:00 | 3999.69 | 4000.86 | 3998.63 | 3999.97 | 17.43 | 69724.36 | 3999.33 2014-06-12 11:58:00 | 3999.15 | 4002.00 | 3999.15 | 4001.40 | 27.21 | 108863.90 | 4000.29 2014-06-12 11:59:00 | 4000.01 | 4001.00 | 4000.01 | 4000.97 | 1.50 | 5984.66 | 4000.44 2014-06-12 12:00:00 | 4000.86 | 4002.69 | 3996.81 | 3998.90 | 39.58 | 158291.29 | 3999.48 2014-06-12 12:01:00 | 3998.97 | 3999.00 | 3998.97 | 3999.00 | 0.17 | 679.83 | 3998.99 2014-06-12 12:02:00 | 3999.96 | 4000.00 | 3999.08 | 4000.00 | 2.99 | 11959.81 | 3999.94 2014-06-12 12:03:00 | 3999.20 | 3999.36 | 3998.10 | 3998.21 | 25.27 | 101040.72 | 3998.60 2014-06-12 12:04:00 | 3998.30 | 3998.30 | 3992.16 | 3995.01 | 40.01 | 159872.28 | 3995.41 2014-06-12 12:05:00 | 3994.51 | 3994.89 | 3992.23 | 3992.99 | 24.73 | 98743.98 | 3993.04 2014-06-12 12:06:00 | 3993.74 | 3995.97 | 3992.80 | 3994.83 | 37.62 | 150275.60 | 3994.46 2014-06-12 12:07:00 | 3993.00 | 3995.64 | 3992.80 | 3995.64 | 75.88 | 303070.72 | 3993.97 2014-06-12 12:08:00 | 3995.67 | 3998.39 | 3994.95 | 3997.52 | 24.70 | 98747.21 | 3997.22 2014-06-12 12:09:00 | 3997.52 | 3997.52 | 3995.34 | 3996.50 | 51.80 | 207016.70 | 3996.31 2014-06-12 12:10:00 | 3995.58 | 3996.52 | 3994.89 | 3995.51 | 22.26 | 88929.11 | 3995.92 2014-06-12 12:11:00 | 3996.02 | 3997.00 | 3994.56 | 3996.96 | 10.85 | 43353.82 | 3996.48 2014-06-12 12:12:00 | 3997.00 | 3997.00 | 3993.70 | 3993.70 | 6.60 | 26352.12 | 3995.17 2014-06-12 12:13:00 | 3993.88 | 3995.06 | 3992.20 | 3992.20 | 40.92 | 163393.55 | 3993.29 2014-06-12 12:14:00 | 3992.20 | 3994.16 | 3990.00 | 3991.79 | 98.13 | 391662.12 | 3991.26 2014-06-12 12:15:00 | 3991.89 | 3994.70 | 3991.74 | 3994.41 | 33.36 | 133204.63 | 3993.42 2014-06-12 12:16:00 | 3994.07 | 3994.79 | 3992.52 | 3993.31 | 40.39 | 161295.91 | 3993.86 2014-06-12 12:17:00 | 3993.17 | 3995.00 | 3993.17 | 3994.87 | 10.84 | 43277.35 | 3994.22 2014-06-12 12:18:00 | 3994.87 | 3996.00 | 3994.80 | 3995.76 | 29.63 | 118366.86 | 3995.24 2014-06-12 12:19:00 | 3994.85 | 3995.16 | 3994.82 | 3995.16 | 8.87 | 35419.76 | 3995.01 2014-06-12 12:20:00 | 3995.08 | 3995.50 | 3995.00 | 3995.04 | 8.23 | 32872.12 | 3995.15 2014-06-12 12:21:00 | 3995.04 | 3995.50 | 3993.51 | 3993.51 | 10.54 | 42089.44 | 3995.20 2014-06-12 12:22:00 | 3993.72 | 3995.36 | 3993.72 | 3994.12 | 17.46 | 69759.07 | 3994.91 2014-06-12 12:23:00 | 3993.15 | 3993.15 | 3992.00 | 3992.96 | 9.85 | 39318.83 | 3992.98 2014-06-12 12:24:00 | 3992.92 | 3992.92 | 3991.10 | 3991.27 | 18.32 | 73133.10 | 3992.20 2014-06-12 12:25:00 | 3991.31 | 3991.88 | 3990.50 | 3991.10 | 14.70 | 58685.70 | 3991.14 2014-06-12 12:26:00 | 3990.58 | 3991.31 | 3990.54 | 3991.31 | 7.98 | 31827.45 | 3990.90 2014-06-12 12:27:00 | 3990.58 | 3991.08 | 3990.50 | 3990.95 | 5.78 | 23071.49 | 3990.92 2014-06-12 12:28:00 | 3991.31 | 3991.35 | 3991.00 | 3991.02 | 26.57 | 106050.44 | 3991.21 2014-06-12 12:29:00 | 3990.90 | 3992.01 | 3990.00 | 3991.99 | 35.92 | 143349.93 | 3990.70 2014-06-12 12:30:00 | 3991.99 | 3993.00 | 3991.23 | 3992.58 | 32.07 | 128018.30 | 3992.34 2014-06-12 12:31:00 | 3992.77 | 3993.43 | 3991.81 | 3993.43 | 19.06 | 76097.24 | 3992.72 2014-06-12 12:32:00 | 3993.15 | 3993.15 | 3992.99 | 3992.99 | 3.73 | 14885.96 | 3993.01 2014-06-12 12:33:00 | 3992.99 | 3993.04 | 3991.22 | 3991.22 | 30.72 | 122660.80 | 3992.73 2014-06-12 12:34:00 | 3992.90 | 3993.80 | 3992.90 | 3993.80 | 5.51 | 22013.34 | 3993.71 2014-06-12 12:35:00 | 3992.86 | 3992.86 | 3990.98 | 3991.23 | 1.09 | 4360.03 | 3992.70 2014-06-12 12:36:00 | 3991.40 | 3993.35 | 3991.40 | 3992.92 | 74.16 | 296083.01 | 3992.38 2014-06-12 12:37:00 | 3991.97 | 3992.83 | 3990.00 | 3992.80 | 97.46 | 388976.58 | 3991.10 2014-06-12 12:38:00 | 3992.73 | 3992.73 | 3991.22 | 3991.99 | 2.83 | 11309.34 | 3992.00 2014-06-12 12:39:00 | 3991.80 | 3992.00 | 3991.80 | 3991.96 | 3.39 | 13548.56 | 3991.91 2014-06-12 12:40:00 | 3991.96 | 3991.96 | 3991.26 | 3991.96 | 2.06 | 8218.47 | 3991.48 2014-06-12 12:41:00 | 3991.50 | 3992.00 | 3990.00 | 3990.00 | 80.94 | 323008.59 | 3990.82 2014-06-12 12:42:00 | 3989.45 | 3990.40 | 3988.77 | 3989.04 | 43.88 | 175070.68 | 3989.40 2014-06-12 12:43:00 | 3989.08 | 3990.06 | 3988.52 | 3989.86 | 17.02 | 67919.21 | 3989.38 2014-06-12 12:44:00 | 3988.52 | 3990.88 | 3988.21 | 3989.38 | 25.93 | 103470.02 | 3989.90 2014-06-12 12:45:00 | 3990.77 | 3990.88 | 3988.91 | 3989.76 | 15.89 | 63418.01 | 3990.06 2014-06-12 12:46:00 | 3990.11 | 3990.70 | 3989.68 | 3990.70 | 8.20 | 32733.82 | 3989.98 2014-06-12 12:47:00 | 3990.68 | 3990.69 | 3990.00 | 3990.00 | 13.21 | 52707.27 | 3990.56 2014-06-12 12:48:00 | 3990.42 | 3990.43 | 3989.11 | 3989.31 | 24.57 | 98025.25 | 3989.96 2014-06-12 12:49:00 | 3989.23 | 3990.29 | 3988.00 | 3988.70 | 34.49 | 137585.17 | 3988.90 2014-06-12 12:50:00 | 3990.14 | 3990.24 | 3988.86 | 3989.00 | 45.93 | 183231.03 | 3989.79 2014-06-12 12:51:00 | 3989.00 | 3989.12 | 3988.00 | 3988.00 | 20.03 | 79874.62 | 3988.55 2014-06-12 12:52:00 | 3989.00 | 3991.04 | 3988.00 | 3991.01 | 49.43 | 197228.60 | 3990.46 2014-06-12 12:53:00 | 3991.00 | 3993.00 | 3988.17 | 3993.00 | 23.25 | 92793.37 | 3991.80 2014-06-12 12:54:00 | 3992.09 | 3992.80 | 3990.00 | 3990.00 | 34.50 | 137695.28 | 3990.82 2014-06-12 12:55:00 | 3988.38 | 3992.31 | 3988.34 | 3990.00 | 29.54 | 117859.37 | 3990.36 2014-06-12 12:56:00 | 3990.00 | 3992.20 | 3987.97 | 3987.97 | 47.05 | 187717.15 | 3989.91 2014-06-12 12:57:00 | 3987.93 | 3989.89 | 3985.57 | 3985.57 | 89.27 | 356047.95 | 3988.35 2014-06-12 12:58:00 | 3987.00 | 3988.32 | 3986.03 | 3986.96 | 35.30 | 140730.66 | 3986.93 2014-06-12 12:59:00 | 3986.94 | 3988.05 | 3984.96 | 3984.96 | 34.47 | 137388.90 | 3985.98 2014-06-12 13:00:00 | 3984.99 | 3986.23 | 3979.00 | 3980.39 | 132.11 | 526011.06 | 3981.70 2014-06-12 13:01:00 | 3980.36 | 3980.46 | 3974.14 | 3976.75 | 147.66 | 587331.10 | 3977.48 2014-06-12 13:02:00 | 3976.00 | 3977.16 | 3972.96 | 3975.57 | 125.58 | 499102.57 | 3974.44 2014-06-12 13:03:00 | 3975.57 | 3977.96 | 3965.02 | 3965.88 | 164.56 | 653383.89 | 3970.54 2014-06-12 13:04:00 | 3965.88 | 3972.68 | 3965.00 | 3970.00 | 181.93 | 722037.50 | 3968.72 2014-06-12 13:05:00 | 3969.66 | 3970.98 | 3966.21 | 3968.74 | 111.71 | 443320.78 | 3968.64 2014-06-12 13:06:00 | 3968.67 | 3970.04 | 3968.00 | 3968.80 | 57.41 | 227874.61 | 3969.18 2014-06-12 13:07:00 | 3968.97 | 3972.97 | 3968.14 | 3970.00 | 50.66 | 201121.03 | 3970.09 2014-06-12 13:08:00 | 3968.97 | 3970.23 | 3961.77 | 3966.03 | 99.46 | 394547.88 | 3966.82 2014-06-12 13:09:00 | 3966.04 | 3969.19 | 3957.18 | 3957.18 | 225.78 | 894484.32 | 3961.68 2014-06-12 13:10:00 | 3958.03 | 3964.99 | 3953.12 | 3957.57 | 199.48 | 789159.87 | 3956.16 2014-06-12 13:11:00 | 3957.00 | 3964.00 | 3957.00 | 3961.29 | 136.91 | 542191.93 | 3960.26 2014-06-12 13:12:00 | 3961.25 | 3964.95 | 3960.00 | 3964.00 | 39.90 | 158090.90 | 3962.48 2014-06-12 13:13:00 | 3964.00 | 3965.00 | 3961.61 | 3961.65 | 142.04 | 562862.86 | 3962.85 2014-06-12 13:14:00 | 3961.65 | 3963.18 | 3956.08 | 3961.57 | 111.32 | 440942.64 | 3961.11 2014-06-12 13:15:00 | 3962.98 | 3969.21 | 3962.98 | 3969.21 | 108.19 | 429200.40 | 3966.99 2014-06-12 13:16:00 | 3969.14 | 3978.26 | 3968.00 | 3974.70 | 151.14 | 600436.92 | 3972.80 2014-06-12 13:17:00 | 3974.70 | 3974.70 | 3970.00 | 3971.10 | 105.95 | 420809.94 | 3971.70 2014-06-12 13:18:00 | 3971.10 | 3974.70 | 3970.10 | 3971.00 | 78.05 | 309994.60 | 3971.74 2014-06-12 13:19:00 | 3971.62 | 3973.00 | 3968.00 | 3970.99 | 95.20 | 377947.02 | 3970.12 2014-06-12 13:20:00 | 3970.99 | 3970.99 | 3959.92 | 3960.00 | 182.34 | 722942.77 | 3964.87 2014-06-12 13:21:00 | 3960.00 | 3964.97 | 3956.96 | 3958.25 | 109.60 | 433944.21 | 3959.38 2014-06-12 13:22:00 | 3957.36 | 3958.92 | 3951.00 | 3953.44 | 95.66 | 378195.09 | 3953.45 2014-06-12 13:23:00 | 3952.04 | 3953.37 | 3947.02 | 3948.04 | 283.43 | 1119413.38 | 3949.50 2014-06-12 13:24:00 | 3947.98 | 3953.03 | 3945.04 | 3951.00 | 152.76 | 603248.36 | 3948.87 2014-06-12 13:25:00 | 3951.00 | 3956.00 | 3947.30 | 3954.00 | 114.34 | 451731.00 | 3950.94 2014-06-12 13:26:00 | 3954.84 | 3958.00 | 3954.00 | 3956.51 | 109.41 | 432892.17 | 3956.79 2014-06-12 13:27:00 | 3956.51 | 3957.70 | 3951.14 | 3951.14 | 85.50 | 338118.06 | 3954.69 2014-06-12 13:28:00 | 3951.85 | 3954.82 | 3951.10 | 3952.19 | 138.81 | 548609.30 | 3952.32 2014-06-12 13:29:00 | 3952.23 | 3954.00 | 3952.00 | 3952.96 | 66.05 | 261061.55 | 3952.60 2014-06-12 13:30:00 | 3952.05 | 3961.00 | 3952.02 | 3957.50 | 116.95 | 462823.79 | 3957.35 2014-06-12 13:31:00 | 3957.08 | 3958.00 | 3953.00 | 3953.00 | 107.62 | 425799.84 | 3956.48 2014-06-12 13:32:00 | 3953.46 | 3955.00 | 3946.11 | 3949.04 | 194.69 | 768984.43 | 3949.89 2014-06-12 13:33:00 | 3949.02 | 3950.00 | 3945.00 | 3945.10 | 133.14 | 525464.12 | 3946.82 2014-06-12 13:34:00 | 3945.08 | 3954.28 | 3945.02 | 3950.33 | 116.64 | 460509.02 | 3948.05 2014-06-12 13:35:00 | 3950.33 | 3954.00 | 3950.02 | 3952.98 | 111.78 | 441750.43 | 3951.86 2014-06-12 13:36:00 | 3952.88 | 3955.00 | 3951.75 | 3954.00 | 78.27 | 309456.07 | 3953.55 2014-06-12 13:37:00 | 3952.00 | 3953.01 | 3950.00 | 3953.01 | 73.45 | 290232.52 | 3951.21 2014-06-12 13:38:00 | 3951.12 | 3954.00 | 3951.12 | 3952.22 | 70.19 | 277430.41 | 3952.62 2014-06-12 13:39:00 | 3953.01 | 3956.97 | 3951.29 | 3953.82 | 77.67 | 307071.95 | 3953.50 2014-06-12 13:40:00 | 3953.82 | 3961.97 | 3953.82 | 3960.12 | 115.02 | 455162.23 | 3957.18 2014-06-12 13:41:00 | 3960.52 | 3963.63 | 3958.00 | 3959.76 | 199.10 | 788747.14 | 3961.52 2014-06-12 13:42:00 | 3959.72 | 3961.00 | 3958.27 | 3959.01 | 90.28 | 357465.80 | 3959.35 2014-06-12 13:43:00 | 3959.98 | 3964.00 | 3958.97 | 3964.00 | 80.40 | 318514.23 | 3961.82 2014-06-12 13:44:00 | 3962.07 | 3964.99 | 3961.00 | 3961.65 | 159.67 | 632818.69 | 3963.19 2014-06-12 13:45:00 | 3961.02 | 3961.02 | 3955.10 | 3956.16 | 129.54 | 512756.05 | 3958.44 2014-06-12 13:46:00 | 3955.11 | 3958.61 | 3955.11 | 3956.54 | 55.22 | 218500.49 | 3956.62 2014-06-12 13:47:00 | 3956.54 | 3956.72 | 3955.08 | 3955.15 | 85.99 | 340170.67 | 3956.07 2014-06-12 13:48:00 | 3955.18 | 3958.00 | 3954.02 | 3955.98 | 108.67 | 429938.12 | 3956.55 2014-06-12 13:49:00 | 3955.91 | 3957.88 | 3955.02 | 3956.37 | 11.43 | 45206.88 | 3956.49 2014-06-12 13:50:00 | 3957.82 | 3961.00 | 3956.34 | 3959.92 | 68.37 | 270690.70 | 3959.09 2014-06-12 13:51:00 | 3959.92 | 3960.84 | 3956.20 | 3956.23 | 64.94 | 257025.72 | 3958.02 2014-06-12 13:52:00 | 3956.22 | 3956.23 | 3953.98 | 3954.08 | 57.65 | 228050.94 | 3955.65 2014-06-12 13:53:00 | 3954.08 | 3954.08 | 3950.00 | 3950.03 | 89.50 | 353710.23 | 3952.25 2014-06-12 13:54:00 | 3950.03 | 3954.80 | 3950.00 | 3954.80 | 83.34 | 329462.23 | 3953.14 2014-06-12 13:55:00 | 3954.80 | 3955.00 | 3952.10 | 3953.00 | 40.59 | 160522.01 | 3954.33 2014-06-12 13:56:00 | 3953.00 | 3953.22 | 3946.94 | 3948.91 | 98.22 | 387990.19 | 3950.10 2014-06-12 13:57:00 | 3948.91 | 3952.15 | 3947.00 | 3950.48 | 47.97 | 189424.31 | 3948.89 2014-06-12 13:58:00 | 3950.52 | 3955.00 | 3949.97 | 3953.02 | 53.08 | 209755.55 | 3951.69 2014-06-12 13:59:00 | 3952.43 | 3956.42 | 3952.43 | 3954.07 | 62.90 | 248774.74 | 3954.89 2014-06-12 14:00:00 | 3954.05 | 3958.00 | 3953.95 | 3956.38 | 71.36 | 282210.20 | 3954.63 2014-06-12 14:01:00 | 3956.48 | 3959.32 | 3955.97 | 3956.20 | 72.81 | 288139.90 | 3957.69 2014-06-12 14:02:00 | 3957.01 | 3958.00 | 3955.00 | 3956.54 | 67.65 | 267653.55 | 3956.74 2014-06-12 14:03:00 | 3956.54 | 3956.57 | 3954.52 | 3955.52 | 23.71 | 93805.84 | 3955.72 2014-06-12 14:04:00 | 3955.80 | 3956.80 | 3955.05 | 3955.05 | 69.92 | 276585.83 | 3955.75 2014-06-12 14:05:00 | 3955.88 | 3957.00 | 3955.27 | 3956.95 | 35.34 | 139805.49 | 3956.24 2014-06-12 14:06:00 | 3956.93 | 3959.30 | 3956.93 | 3959.10 | 23.59 | 93365.19 | 3957.66 2014-06-12 14:07:00 | 3959.27 | 3962.90 | 3959.27 | 3962.79 | 115.87 | 459067.42 | 3961.95 2014-06-12 14:08:00 | 3962.77 | 3962.79 | 3958.11 | 3958.50 | 64.88 | 256975.99 | 3961.09 2014-06-12 14:09:00 | 3959.04 | 3959.06 | 3955.00 | 3959.00 | 67.16 | 265750.46 | 3957.09 2014-06-12 14:10:00 | 3958.00 | 3958.00 | 3953.01 | 3953.01 | 45.12 | 178526.29 | 3956.61 2014-06-12 14:11:00 | 3955.77 | 3956.97 | 3953.53 | 3954.00 | 54.03 | 213676.16 | 3954.70 2014-06-12 14:12:00 | 3953.77 | 3953.77 | 3951.84 | 3951.91 | 12.71 | 50252.70 | 3952.55 2014-06-12 14:13:00 | 3951.88 | 3951.88 | 3947.96 | 3948.17 | 128.33 | 506813.49 | 3949.39 2014-06-12 14:14:00 | 3948.12 | 3948.43 | 3940.00 | 3942.88 | 225.48 | 889061.94 | 3943.06 2014-06-12 14:15:00 | 3941.03 | 3941.03 | 3931.02 | 3931.02 | 177.18 | 697225.62 | 3935.08 2014-06-12 14:16:00 | 3931.04 | 3933.27 | 3928.32 | 3931.95 | 235.34 | 924961.40 | 3930.39 2014-06-12 14:17:00 | 3931.00 | 3937.56 | 3931.00 | 3936.16 | 137.84 | 542358.08 | 3934.81 2014-06-12 14:18:00 | 3937.00 | 3941.19 | 3935.00 | 3937.16 | 102.15 | 402256.38 | 3937.78 2014-06-12 14:19:00 | 3937.14 | 3938.32 | 3933.10 | 3935.93 | 103.71 | 408200.54 | 3936.17 2014-06-12 14:20:00 | 3933.58 | 3935.90 | 3931.16 | 3932.23 | 68.29 | 268603.53 | 3933.57 2014-06-12 14:21:00 | 3932.61 | 3935.86 | 3931.95 | 3933.54 | 131.35 | 516714.14 | 3933.78 2014-06-12 14:22:00 | 3933.54 | 3936.24 | 3931.13 | 3936.24 | 55.89 | 219836.19 | 3933.44 2014-06-12 14:23:00 | 3937.65 | 3941.04 | 3935.65 | 3938.09 | 85.74 | 337754.92 | 3939.20 2014-06-12 14:24:00 | 3939.00 | 3940.50 | 3933.58 | 3935.00 | 55.47 | 218363.42 | 3936.96 2014-06-12 14:25:00 | 3933.65 | 3936.84 | 3933.50 | 3935.07 | 70.41 | 277041.50 | 3934.86 2014-06-12 14:26:00 | 3935.09 | 3938.99 | 3935.07 | 3938.00 | 65.48 | 257821.83 | 3937.47 2014-06-12 14:27:00 | 3937.98 | 3940.98 | 3936.05 | 3936.24 | 59.82 | 235610.25 | 3938.79 2014-06-12 14:28:00 | 3936.10 | 3938.00 | 3936.03 | 3936.12 | 51.56 | 202968.39 | 3936.85 2014-06-12 14:29:00 | 3936.12 | 3938.00 | 3936.00 | 3936.74 | 54.61 | 214953.91 | 3936.45 2014-06-12 14:30:00 | 3936.82 | 3939.00 | 3936.00 | 3936.61 | 71.27 | 280577.59 | 3936.66 2014-06-12 14:31:00 | 3937.99 | 3939.00 | 3936.76 | 3939.00 | 66.10 | 260286.84 | 3937.95 2014-06-12 14:32:00 | 3939.02 | 3943.00 | 3939.02 | 3941.14 | 83.39 | 328583.54 | 3940.28 2014-06-12 14:33:00 | 3941.14 | 3944.00 | 3939.10 | 3939.84 | 98.57 | 388492.61 | 3941.49 2014-06-12 14:34:00 | 3939.62 | 3940.84 | 3936.00 | 3936.02 | 109.84 | 432539.49 | 3937.98 2014-06-12 14:35:00 | 3936.02 | 3939.90 | 3936.00 | 3939.88 | 62.10 | 244575.36 | 3938.35 2014-06-12 14:36:00 | 3939.90 | 3940.89 | 3937.43 | 3938.05 | 35.74 | 140794.40 | 3939.30 2014-06-12 14:37:00 | 3938.05 | 3939.55 | 3937.50 | 3938.00 | 119.16 | 469306.22 | 3938.36 2014-06-12 14:38:00 | 3938.00 | 3941.92 | 3937.60 | 3940.20 | 113.27 | 446260.09 | 3939.93 2014-06-12 14:39:00 | 3940.20 | 3943.00 | 3940.16 | 3940.22 | 116.13 | 457724.59 | 3941.42 2014-06-12 14:40:00 | 3940.16 | 3940.16 | 3938.00 | 3939.11 | 71.69 | 282400.92 | 3939.14 2014-06-12 14:41:00 | 3939.15 | 3939.87 | 3938.05 | 3939.00 | 54.63 | 215181.83 | 3938.89 2014-06-12 14:42:00 | 3939.02 | 3939.02 | 3937.60 | 3937.60 | 44.43 | 174972.22 | 3938.07 2014-06-12 14:43:00 | 3937.60 | 3937.60 | 3933.08 | 3936.92 | 64.81 | 255064.63 | 3935.82 2014-06-12 14:44:00 | 3936.92 | 3943.00 | 3936.92 | 3941.95 | 72.02 | 283765.46 | 3939.87 2014-06-12 14:45:00 | 3942.95 | 3943.02 | 3940.00 | 3940.54 | 76.84 | 302884.65 | 3941.86 2014-06-12 14:46:00 | 3940.54 | 3946.00 | 3940.52 | 3945.90 | 71.22 | 280846.52 | 3943.14 2014-06-12 14:47:00 | 3946.02 | 3947.79 | 3942.03 | 3942.13 | 81.30 | 320696.76 | 3944.51 2014-06-12 14:48:00 | 3943.78 | 3946.86 | 3942.80 | 3946.80 | 84.32 | 332587.86 | 3944.54 2014-06-12 14:49:00 | 3946.80 | 3950.00 | 3945.44 | 3950.00 | 104.45 | 412368.68 | 3948.19 2014-06-12 14:50:00 | 3949.02 | 3950.96 | 3943.50 | 3945.02 | 106.93 | 422088.03 | 3947.22 2014-06-12 14:51:00 | 3944.98 | 3952.99 | 3944.98 | 3950.90 | 124.11 | 490188.00 | 3949.75 2014-06-12 14:52:00 | 3951.79 | 3952.51 | 3948.01 | 3948.03 | 133.74 | 528424.49 | 3951.16 2014-06-12 14:53:00 | 3948.03 | 3950.12 | 3948.01 | 3948.84 | 42.44 | 167584.54 | 3949.21 2014-06-12 14:54:00 | 3948.84 | 3949.74 | 3947.98 | 3949.74 | 95.18 | 375788.75 | 3948.36 2014-06-12 14:55:00 | 3948.12 | 3949.69 | 3947.30 | 3948.86 | 26.22 | 103511.15 | 3948.40 2014-06-12 14:56:00 | 3949.00 | 3949.68 | 3948.00 | 3948.00 | 62.67 | 247509.55 | 3949.22 2014-06-12 14:57:00 | 3948.96 | 3948.98 | 3948.00 | 3948.18 | 65.14 | 257201.15 | 3948.19 2014-06-12 14:58:00 | 3948.20 | 3948.20 | 3946.90 | 3947.90 | 25.70 | 101437.69 | 3947.76 2014-06-12 14:59:00 | 3947.87 | 3947.87 | 3946.36 | 3946.84 | 40.03 | 157998.87 | 3946.91 2014-06-12 15:00:00 | 3946.83 | 3947.17 | 3946.00 | 3946.80 | 25.04 | 98813.07 | 3946.52 2014-06-12 15:01:00 | 3946.33 | 3946.76 | 3944.58 | 3944.92 | 35.47 | 139920.97 | 3945.33 2014-06-12 15:02:00 | 3944.90 | 3946.34 | 3944.00 | 3946.34 | 45.64 | 180063.93 | 3945.22 2014-06-12 15:03:00 | 3946.37 | 3948.99 | 3946.34 | 3948.37 | 35.70 | 140934.61 | 3947.64 2014-06-12 15:04:00 | 3948.22 | 3950.00 | 3946.77 | 3947.23 | 39.05 | 154196.20 | 3948.38 2014-06-12 15:05:00 | 3949.77 | 3950.10 | 3947.52 | 3948.41 | 47.76 | 188587.31 | 3948.98 2014-06-12 15:06:00 | 3948.41 | 3956.59 | 3948.39 | 3951.85 | 91.38 | 361052.25 | 3951.15 2014-06-12 15:07:00 | 3951.42 | 3956.86 | 3950.76 | 3953.58 | 158.30 | 625899.37 | 3953.83 2014-06-12 15:08:00 | 3953.68 | 3957.00 | 3953.61 | 3954.01 | 139.74 | 552692.81 | 3955.15 2014-06-12 15:09:00 | 3954.01 | 3954.80 | 3949.03 | 3950.04 | 58.30 | 230428.70 | 3952.46 2014-06-12 15:10:00 | 3950.00 | 3953.31 | 3945.20 | 3945.20 | 65.36 | 258093.25 | 3948.67 2014-06-12 15:11:00 | 3946.43 | 3948.82 | 3945.10 | 3947.08 | 27.60 | 108926.01 | 3947.31 2014-06-12 15:12:00 | 3947.10 | 3947.10 | 3945.14 | 3946.00 | 42.63 | 168216.52 | 3946.15 2014-06-12 15:13:00 | 3945.97 | 3948.02 | 3945.13 | 3946.05 | 32.45 | 128028.81 | 3946.03 2014-06-12 15:14:00 | 3945.96 | 3946.22 | 3945.00 | 3946.22 | 78.55 | 309911.85 | 3945.66 2014-06-12 15:15:00 | 3946.22 | 3949.00 | 3946.22 | 3948.99 | 28.87 | 113968.96 | 3947.39 2014-06-12 15:16:00 | 3948.99 | 3948.99 | 3946.26 | 3947.75 | 9.60 | 37910.11 | 3948.56 2014-06-12 15:17:00 | 3947.77 | 3948.00 | 3945.02 | 3945.25 | 83.26 | 328577.73 | 3946.50 2014-06-12 15:18:00 | 3945.50 | 3946.78 | 3941.00 | 3941.64 | 93.48 | 368724.30 | 3944.63 2014-06-12 15:19:00 | 3943.87 | 3943.87 | 3938.31 | 3938.93 | 57.99 | 228481.38 | 3939.81 2014-06-12 15:20:00 | 3938.93 | 3940.08 | 3931.00 | 3933.93 | 89.72 | 353132.66 | 3935.77 2014-06-12 15:21:00 | 3932.14 | 3936.00 | 3932.00 | 3936.00 | 109.12 | 429263.49 | 3933.76 2014-06-12 15:22:00 | 3936.00 | 3942.72 | 3935.00 | 3940.00 | 35.76 | 140817.15 | 3938.06 2014-06-12 15:23:00 | 3940.00 | 3940.00 | 3937.97 | 3937.97 | 41.00 | 161508.88 | 3939.24 2014-06-12 15:24:00 | 3938.66 | 3939.29 | 3936.79 | 3936.98 | 48.62 | 191474.18 | 3938.26 2014-06-12 15:25:00 | 3936.52 | 3939.97 | 3936.50 | 3938.43 | 27.55 | 108500.15 | 3938.01 2014-06-12 15:26:00 | 3938.45 | 3938.52 | 3936.17 | 3936.84 | 65.77 | 258938.31 | 3937.15 2014-06-12 15:27:00 | 3936.82 | 3938.30 | 3936.82 | 3937.80 | 25.23 | 99344.56 | 3937.24 2014-06-12 15:28:00 | 3937.82 | 3940.00 | 3937.82 | 3940.00 | 19.86 | 78213.01 | 3939.21 2014-06-12 15:29:00 | 3940.00 | 3940.22 | 3937.53 | 3937.83 | 16.31 | 64258.50 | 3939.34 2014-06-12 15:30:00 | 3937.53 | 3937.76 | 3935.12 | 3935.18 | 97.47 | 383661.26 | 3936.16 2014-06-12 15:31:00 | 3935.22 | 3935.99 | 3933.00 | 3933.65 | 77.92 | 306562.85 | 3934.48 2014-06-12 15:32:00 | 3933.02 | 3933.04 | 3928.00 | 3931.03 | 82.69 | 324971.35 | 3929.90 2014-06-12 15:33:00 | 3931.03 | 3932.71 | 3928.01 | 3930.01 | 134.92 | 530299.52 | 3930.36 2014-06-12 15:34:00 | 3930.20 | 3934.26 | 3930.18 | 3933.00 | 65.41 | 257192.01 | 3931.94 2014-06-12 15:35:00 | 3933.05 | 3933.07 | 3930.07 | 3931.05 | 75.89 | 298390.68 | 3932.04 2014-06-12 15:36:00 | 3931.00 | 3931.74 | 3926.00 | 3926.00 | 134.87 | 529825.34 | 3928.39 2014-06-12 15:37:00 | 3926.02 | 3926.02 | 3920.00 | 3920.02 | 155.75 | 610884.54 | 3922.11 2014-06-12 15:38:00 | 3920.15 | 3933.00 | 3920.00 | 3927.05 | 258.55 | 1014877.08 | 3925.23 2014-06-12 15:39:00 | 3927.90 | 3929.99 | 3922.10 | 3925.05 | 83.39 | 327365.95 | 3925.77 2014-06-12 15:40:00 | 3926.00 | 3930.00 | 3926.00 | 3928.02 | 102.88 | 404140.65 | 3928.39 2014-06-12 15:41:00 | 3926.67 | 3926.67 | 3922.08 | 3924.07 | 43.93 | 172413.34 | 3924.82 2014-06-12 15:42:00 | 3924.67 | 3925.90 | 3921.06 | 3924.61 | 79.12 | 310365.83 | 3922.72 2014-06-12 15:43:00 | 3924.46 | 3926.02 | 3922.10 | 3926.00 | 76.01 | 298249.34 | 3923.97 2014-06-12 15:44:00 | 3926.02 | 3926.22 | 3924.88 | 3924.90 | 35.64 | 139906.94 | 3925.78 2014-06-12 15:45:00 | 3924.07 | 3927.90 | 3924.00 | 3925.01 | 44.12 | 173167.34 | 3924.92 2014-06-12 15:46:00 | 3925.04 | 3926.55 | 3925.04 | 3926.55 | 6.58 | 25839.40 | 3925.17 2014-06-12 15:47:00 | 3925.63 | 3928.81 | 3925.63 | 3928.81 | 48.56 | 190749.54 | 3927.88 2014-06-12 15:48:00 | 3928.81 | 3928.90 | 3926.41 | 3927.98 | 45.76 | 179715.32 | 3927.60 2014-06-12 15:49:00 | 3928.00 | 3929.81 | 3928.00 | 3929.04 | 75.64 | 297161.59 | 3928.73 2014-06-12 15:50:00 | 3929.06 | 3929.06 | 3926.00 | 3927.87 | 23.33 | 91645.21 | 3927.71 2014-06-12 15:51:00 | 3927.87 | 3928.12 | 3927.87 | 3928.02 | 36.86 | 144785.61 | 3927.99 2014-06-12 15:52:00 | 3928.04 | 3928.12 | 3927.00 | 3927.04 | 39.22 | 154055.10 | 3927.97 2014-06-12 15:53:00 | 3927.04 | 3927.04 | 3920.00 | 3921.24 | 98.82 | 387630.81 | 3922.63 2014-06-12 15:54:00 | 3921.24 | 3922.73 | 3918.00 | 3918.02 | 123.24 | 483098.79 | 3920.05 2014-06-12 15:55:00 | 3918.00 | 3918.95 | 3913.51 | 3914.08 | 143.08 | 560392.89 | 3916.70 2014-06-12 15:56:00 | 3913.46 | 3914.98 | 3903.33 | 3903.33 | 469.45 | 1835135.12 | 3909.14 2014-06-12 15:57:00 | 3903.35 | 3911.70 | 3900.00 | 3910.12 | 360.50 | 1407045.25 | 3903.03 2014-06-12 15:58:00 | 3910.14 | 3912.00 | 3902.08 | 3908.34 | 158.18 | 618326.62 | 3909.06 2014-06-12 15:59:00 | 3908.34 | 3908.34 | 3902.08 | 3902.08 | 107.52 | 419849.70 | 3905.00 2014-06-12 16:00:00 | 3902.91 | 3902.91 | 3895.11 | 3897.94 | 249.06 | 971320.56 | 3900.02 2014-06-12 16:01:00 | 3896.00 | 3898.92 | 3894.10 | 3896.12 | 181.31 | 706214.64 | 3895.15 2014-06-12 16:02:00 | 3896.78 | 3899.59 | 3892.00 | 3892.00 | 150.57 | 586639.49 | 3896.10 2014-06-12 16:03:00 | 3892.00 | 3895.00 | 3888.00 | 3888.00 | 247.11 | 961324.99 | 3890.22 2014-06-12 16:04:00 | 3888.04 | 3910.34 | 3885.40 | 3893.00 | 309.27 | 1205013.54 | 3896.29 2014-06-12 16:05:00 | 3893.91 | 3903.00 | 3890.40 | 3902.93 | 240.20 | 935898.19 | 3896.35 2014-06-12 16:06:00 | 3903.05 | 3910.55 | 3903.00 | 3909.05 | 193.07 | 754251.78 | 3906.64 2014-06-12 16:07:00 | 3909.05 | 3911.99 | 3907.02 | 3910.00 | 210.73 | 823813.52 | 3909.39 2014-06-12 16:08:00 | 3910.02 | 3925.65 | 3910.00 | 3919.00 | 215.82 | 845410.14 | 3917.16 2014-06-12 16:09:00 | 3919.00 | 3919.00 | 3911.95 | 3914.02 | 288.50 | 1129004.81 | 3913.38 2014-06-12 16:10:00 | 3914.02 | 3914.02 | 3902.30 | 3909.05 | 208.61 | 815429.10 | 3908.89 2014-06-12 16:11:00 | 3909.06 | 3910.00 | 3906.00 | 3908.00 | 183.80 | 718245.04 | 3907.86 2014-06-12 16:12:00 | 3907.06 | 3913.47 | 3907.04 | 3912.13 | 194.56 | 760921.78 | 3910.95 2014-06-12 16:13:00 | 3912.13 | 3916.97 | 3910.18 | 3915.18 | 109.95 | 430204.85 | 3912.73 2014-06-12 16:14:00 | 3915.25 | 3918.00 | 3914.96 | 3918.00 | 173.76 | 680619.66 | 3917.08 2014-06-12 16:15:00 | 3917.99 | 3920.58 | 3915.10 | 3919.12 | 134.86 | 528315.18 | 3917.60 2014-06-12 16:16:00 | 3919.15 | 3925.15 | 3919.15 | 3924.85 | 288.82 | 1133428.93 | 3924.33 2014-06-12 16:17:00 | 3924.85 | 3929.00 | 3924.85 | 3925.20 | 205.85 | 808366.91 | 3927.07 2014-06-12 16:18:00 | 3924.96 | 3924.96 | 3918.21 | 3918.21 | 118.10 | 463080.57 | 3921.09 2014-06-12 16:19:00 | 3919.95 | 3924.96 | 3917.98 | 3923.04 | 130.20 | 510411.76 | 3920.27 2014-06-12 16:20:00 | 3923.13 | 3925.02 | 3920.92 | 3925.02 | 84.64 | 332108.18 | 3923.59 2014-06-12 16:21:00 | 3925.05 | 3925.05 | 3920.00 | 3921.00 | 52.32 | 205185.40 | 3921.66 2014-06-12 16:22:00 | 3920.92 | 3925.00 | 3919.52 | 3921.20 | 91.98 | 360744.87 | 3921.95 2014-06-12 16:23:00 | 3924.05 | 3924.62 | 3920.00 | 3921.33 | 75.62 | 296553.77 | 3921.63 2014-06-12 16:24:00 | 3920.02 | 3921.28 | 3916.65 | 3916.65 | 35.54 | 139292.67 | 3919.54 2014-06-12 16:25:00 | 3917.02 | 3918.86 | 3915.80 | 3916.91 | 47.52 | 186118.76 | 3916.72 2014-06-12 16:26:00 | 3916.02 | 3919.07 | 3916.00 | 3919.07 | 45.89 | 179788.69 | 3917.56 2014-06-12 16:27:00 | 3919.97 | 3922.57 | 3917.94 | 3918.04 | 74.79 | 293187.73 | 3920.36 2014-06-12 16:28:00 | 3918.04 | 3918.79 | 3917.91 | 3917.91 | 7.38 | 28913.13 | 3918.30 2014-06-12 16:29:00 | 3917.02 | 3918.12 | 3915.87 | 3916.43 | 94.26 | 369213.26 | 3917.09 2014-06-12 16:30:00 | 3916.45 | 3921.10 | 3916.45 | 3921.10 | 73.10 | 286554.55 | 3919.93 2014-06-12 16:31:00 | 3921.08 | 3925.00 | 3921.00 | 3922.97 | 118.15 | 463544.90 | 3923.49 2014-06-12 16:32:00 | 3922.97 | 3928.05 | 3922.94 | 3927.00 | 176.82 | 694191.83 | 3925.98 2014-06-12 16:33:00 | 3927.00 | 3927.80 | 3924.14 | 3925.86 | 73.15 | 287176.05 | 3925.69 2014-06-12 16:34:00 | 3926.97 | 3926.97 | 3921.49 | 3921.91 | 120.95 | 474532.20 | 3923.54 2014-06-12 16:35:00 | 3920.50 | 3927.00 | 3920.01 | 3926.00 | 108.46 | 425667.19 | 3924.79 2014-06-12 16:36:00 | 3924.46 | 3925.75 | 3923.98 | 3925.03 | 51.49 | 202071.42 | 3924.71 2014-06-12 16:37:00 | 3925.05 | 3930.00 | 3925.05 | 3929.00 | 130.51 | 512700.96 | 3928.44 2014-06-12 16:38:00 | 3928.98 | 3928.98 | 3925.30 | 3926.98 | 82.90 | 325529.27 | 3926.77 2014-06-12 16:39:00 | 3926.98 | 3928.00 | 3925.00 | 3926.98 | 66.19 | 259875.43 | 3926.38 2014-06-12 16:40:00 | 3926.98 | 3929.00 | 3925.20 | 3927.00 | 55.82 | 219205.33 | 3926.86 2014-06-12 16:41:00 | 3926.97 | 3928.90 | 3925.20 | 3925.20 | 102.15 | 401148.38 | 3926.98 2014-06-12 16:42:00 | 3925.71 | 3929.00 | 3925.22 | 3929.00 | 41.62 | 163462.78 | 3927.32 2014-06-12 16:43:00 | 3927.93 | 3928.65 | 3926.88 | 3927.54 | 39.61 | 155554.23 | 3927.24 2014-06-12 16:44:00 | 3928.33 | 3929.00 | 3927.79 | 3928.02 | 41.57 | 163307.91 | 3928.60 2014-06-12 16:45:00 | 3928.04 | 3929.78 | 3927.45 | 3929.12 | 41.19 | 161829.06 | 3928.56 2014-06-12 16:46:00 | 3929.76 | 3936.95 | 3929.76 | 3935.09 | 200.21 | 787227.40 | 3932.01 2014-06-12 16:47:00 | 3935.11 | 3936.69 | 3929.00 | 3933.09 | 94.77 | 372694.59 | 3932.66 2014-06-12 16:48:00 | 3933.11 | 3934.73 | 3931.50 | 3933.00 | 94.35 | 371050.46 | 3932.58 2014-06-12 16:49:00 | 3933.00 | 3934.72 | 3931.50 | 3932.22 | 56.72 | 223096.18 | 3933.29 2014-06-12 16:50:00 | 3932.30 | 3938.00 | 3930.23 | 3934.56 | 129.73 | 510512.01 | 3935.10 2014-06-12 16:51:00 | 3933.65 | 3938.00 | 3933.65 | 3936.40 | 46.60 | 183422.63 | 3936.02 2014-06-12 16:52:00 | 3936.38 | 3938.02 | 3935.00 | 3935.58 | 75.21 | 296087.99 | 3936.61 2014-06-12 16:53:00 | 3937.00 | 3937.00 | 3934.60 | 3936.75 | 36.72 | 144531.40 | 3935.72 2014-06-12 16:54:00 | 3935.28 | 3935.28 | 3932.08 | 3932.88 | 35.58 | 139960.24 | 3933.79 2014-06-12 16:55:00 | 3932.71 | 3933.58 | 3931.60 | 3933.49 | 57.74 | 227077.39 | 3932.62 2014-06-12 16:56:00 | 3932.54 | 3933.00 | 3928.00 | 3929.00 | 79.98 | 314321.54 | 3930.05 2014-06-12 16:57:00 | 3928.10 | 3928.10 | 3922.23 | 3924.98 | 75.18 | 295109.86 | 3925.22 2014-06-12 16:58:00 | 3924.97 | 3930.00 | 3924.71 | 3930.00 | 69.58 | 273218.34 | 3926.62 2014-06-12 16:59:00 | 3929.99 | 3933.04 | 3929.00 | 3929.08 | 44.77 | 175960.14 | 3930.66 2014-06-12 17:00:00 | 3929.08 | 3929.71 | 3929.07 | 3929.58 | 24.48 | 96207.37 | 3929.56 2014-06-12 17:01:00 | 3930.86 | 3932.00 | 3929.64 | 3929.66 | 38.24 | 150300.37 | 3930.86 2014-06-12 17:02:00 | 3929.68 | 3931.85 | 3928.80 | 3928.88 | 76.27 | 299763.90 | 3930.51 2014-06-12 17:03:00 | 3930.49 | 3930.96 | 3929.27 | 3929.31 | 14.80 | 58145.37 | 3930.07 2014-06-12 17:04:00 | 3930.30 | 3930.50 | 3928.90 | 3928.90 | 23.63 | 92859.08 | 3929.38 2014-06-12 17:05:00 | 3928.73 | 3928.77 | 3925.05 | 3928.05 | 30.80 | 120965.79 | 3927.21 2014-06-12 17:06:00 | 3927.69 | 3930.00 | 3927.48 | 3930.00 | 31.50 | 123779.19 | 3929.00 2014-06-12 17:07:00 | 3930.00 | 3930.64 | 3928.26 | 3930.64 | 30.92 | 121479.51 | 3929.47 2014-06-12 17:08:00 | 3930.49 | 3931.45 | 3927.66 | 3928.78 | 30.96 | 121673.11 | 3930.14 2014-06-12 17:09:00 | 3930.46 | 3930.50 | 3928.57 | 3929.94 | 38.50 | 151296.38 | 3929.37 2014-06-12 17:10:00 | 3929.29 | 3929.98 | 3928.81 | 3929.98 | 11.49 | 45160.51 | 3929.05 2014-06-12 17:11:00 | 3929.88 | 3929.89 | 3928.98 | 3928.98 | 7.85 | 30839.54 | 3929.60 2014-06-12 17:12:00 | 3929.80 | 3930.82 | 3929.00 | 3930.05 | 30.85 | 121227.07 | 3930.20 2014-06-12 17:13:00 | 3930.07 | 3932.44 | 3928.64 | 3928.64 | 42.59 | 167395.87 | 3930.13 2014-06-12 17:14:00 | 3928.10 | 3931.07 | 3926.15 | 3929.00 | 72.23 | 283785.10 | 3929.07 2014-06-12 17:15:00 | 3929.00 | 3930.65 | 3929.00 | 3930.63 | 25.02 | 98326.22 | 3929.59 2014-06-12 17:16:00 | 3930.00 | 3931.82 | 3930.00 | 3930.75 | 7.50 | 29459.34 | 3930.53 2014-06-12 17:17:00 | 3930.10 | 3933.27 | 3930.10 | 3933.26 | 41.06 | 161481.83 | 3932.44 2014-06-12 17:18:00 | 3933.31 | 3940.00 | 3933.31 | 3939.00 | 141.99 | 559176.65 | 3938.28 2014-06-12 17:19:00 | 3938.42 | 3938.42 | 3936.20 | 3936.37 | 53.15 | 209292.13 | 3937.84 2014-06-12 17:20:00 | 3936.08 | 3938.00 | 3933.79 | 3937.15 | 67.44 | 265451.04 | 3936.22 2014-06-12 17:21:00 | 3937.42 | 3938.45 | 3936.01 | 3937.00 | 19.02 | 74877.15 | 3937.38 2014-06-12 17:22:00 | 3937.05 | 3938.14 | 3936.95 | 3937.06 | 35.29 | 138939.71 | 3937.08 2014-06-12 17:23:00 | 3936.60 | 3937.84 | 3934.85 | 3934.85 | 45.29 | 178281.09 | 3936.26 2014-06-12 17:24:00 | 3934.85 | 3934.87 | 3933.00 | 3933.96 | 37.54 | 147687.83 | 3934.04 2014-06-12 17:25:00 | 3934.56 | 3934.56 | 3932.98 | 3932.98 | 15.07 | 59263.12 | 3933.31 2014-06-12 17:26:00 | 3933.91 | 3933.93 | 3918.46 | 3919.02 | 342.88 | 1344544.33 | 3921.30 2014-06-12 17:27:00 | 3919.90 | 3919.95 | 3915.00 | 3917.04 | 110.30 | 431975.24 | 3916.33 2014-06-12 17:28:00 | 3917.15 | 3925.00 | 3917.15 | 3922.98 | 83.46 | 327231.58 | 3920.63 2014-06-12 17:29:00 | 3924.84 | 3928.64 | 3921.90 | 3924.14 | 86.87 | 340991.66 | 3925.13 2014-06-12 17:30:00 | 3920.09 | 3925.00 | 3919.89 | 3923.06 | 34.50 | 135343.12 | 3922.88 2014-06-12 17:31:00 | 3925.97 | 3927.00 | 3922.02 | 3924.24 | 27.19 | 106690.66 | 3924.61 2014-06-12 17:32:00 | 3923.33 | 3926.50 | 3923.33 | 3926.50 | 9.99 | 39193.81 | 3925.27 2014-06-12 17:33:00 | 3926.50 | 3927.00 | 3924.24 | 3924.74 | 34.86 | 136835.73 | 3924.84 2014-06-12 17:34:00 | 3924.70 | 3927.10 | 3924.24 | 3926.49 | 22.88 | 89806.27 | 3925.79 2014-06-12 17:35:00 | 3926.18 | 3929.08 | 3926.18 | 3928.82 | 23.41 | 91973.02 | 3928.12 2014-06-12 17:36:00 | 3929.20 | 3929.20 | 3925.86 | 3928.00 | 37.36 | 146772.68 | 3928.39 2014-06-12 17:37:00 | 3926.94 | 3928.83 | 3926.94 | 3927.90 | 0.97 | 3806.13 | 3927.89 2014-06-12 17:38:00 | 3928.03 | 3928.03 | 3925.44 | 3926.44 | 6.67 | 26204.23 | 3927.49 2014-06-12 17:39:00 | 3925.91 | 3926.34 | 3925.00 | 3926.14 | 22.55 | 88522.29 | 3925.77 2014-06-12 17:40:00 | 3926.80 | 3926.85 | 3926.00 | 3926.01 | 5.60 | 21975.38 | 3926.28 2014-06-12 17:41:00 | 3925.23 | 3926.41 | 3924.24 | 3924.24 | 37.84 | 148506.60 | 3925.11 2014-06-12 17:42:00 | 3924.36 | 3924.36 | 3922.40 | 3922.46 | 36.72 | 144068.83 | 3923.66 2014-06-12 17:43:00 | 3922.50 | 3923.56 | 3921.46 | 3921.46 | 45.50 | 178451.85 | 3922.10 2014-06-12 17:44:00 | 3921.02 | 3924.16 | 3920.00 | 3924.02 | 49.67 | 194746.54 | 3920.65 2014-06-12 17:45:00 | 3924.02 | 3925.35 | 3922.00 | 3924.29 | 25.42 | 99754.15 | 3924.55 2014-06-12 17:46:00 | 3924.28 | 3924.28 | 3924.08 | 3924.13 | 3.20 | 12537.74 | 3924.18 2014-06-12 17:47:00 | 3922.93 | 3923.98 | 3922.00 | 3922.00 | 5.87 | 23041.73 | 3923.33 2014-06-12 17:48:00 | 3922.00 | 3923.68 | 3922.00 | 3922.54 | 25.55 | 100225.07 | 3923.16 2014-06-12 17:49:00 | 3922.89 | 3922.89 | 3921.00 | 3921.27 | 31.16 | 122211.94 | 3922.58 2014-06-12 17:50:00 | 3921.91 | 3922.16 | 3921.00 | 3921.05 | 12.32 | 48326.16 | 3921.30 2014-06-12 17:51:00 | 3921.62 | 3922.82 | 3921.00 | 3921.96 | 11.45 | 44920.85 | 3922.19 2014-06-12 17:52:00 | 3922.00 | 3922.88 | 3921.00 | 3922.74 | 37.56 | 147311.64 | 3922.04 2014-06-12 17:53:00 | 3922.74 | 3922.74 | 3921.00 | 3921.36 | 30.06 | 117864.31 | 3921.62 2014-06-12 17:54:00 | 3921.81 | 3921.88 | 3919.50 | 3920.01 | 47.54 | 186375.35 | 3920.31 2014-06-12 17:55:00 | 3920.34 | 3921.50 | 3920.03 | 3921.04 | 33.28 | 130505.44 | 3920.97 2014-06-12 17:56:00 | 3921.22 | 3923.00 | 3921.04 | 3923.00 | 12.67 | 49688.29 | 3922.66 2014-06-12 17:57:00 | 3921.99 | 3922.12 | 3921.63 | 3922.12 | 2.94 | 11530.88 | 3922.07 2014-06-12 17:58:00 | 3922.48 | 3923.00 | 3922.02 | 3922.02 | 17.00 | 66688.71 | 3922.87 2014-06-12 17:59:00 | 3922.03 | 3923.00 | 3922.00 | 3922.53 | 12.49 | 48970.63 | 3922.36 2014-06-12 18:00:00 | 3922.53 | 3922.53 | 3922.53 | 3922.53 | 0.73 | 2863.45 | 3922.53 2014-06-12 18:01:00 | 3922.53 | 3923.00 | 3921.41 | 3922.52 | 14.85 | 58227.32 | 3922.35 2014-06-12 18:02:00 | 3923.00 | 3923.22 | 3923.00 | 3923.16 | 22.58 | 88562.21 | 3923.02 2014-06-12 18:03:00 | 3923.18 | 3925.00 | 3923.14 | 3925.00 | 20.01 | 78507.63 | 3924.20 2014-06-12 18:04:00 | 3923.67 | 3925.35 | 3923.49 | 3925.06 | 19.04 | 74722.93 | 3924.73 2014-06-12 18:05:00 | 3925.08 | 3926.05 | 3925.08 | 3926.00 | 24.22 | 95097.75 | 3925.93 2014-06-12 18:06:00 | 3926.00 | 3927.00 | 3925.76 | 3925.76 | 18.67 | 73299.59 | 3926.27 2014-06-12 18:07:00 | 3925.79 | 3925.81 | 3925.79 | 3925.79 | 6.12 | 24021.92 | 3925.79 2014-06-12 18:08:00 | 3925.77 | 3925.77 | 3923.91 | 3924.00 | 6.14 | 24110.63 | 3924.26 2014-06-12 18:09:00 | 3923.03 | 3927.00 | 3923.03 | 3926.99 | 21.01 | 82473.33 | 3925.43 2014-06-12 18:10:00 | 3926.99 | 3926.99 | 3925.42 | 3925.42 | 5.62 | 22070.79 | 3925.79 2014-06-12 18:11:00 | 3925.42 | 3925.42 | 3924.19 | 3924.66 | 23.92 | 93862.81 | 3924.85 2014-06-12 18:12:00 | 3924.27 | 3924.39 | 3922.68 | 3924.02 | 0.39 | 1530.25 | 3923.71 2014-06-12 18:13:00 | 3925.04 | 3926.99 | 3924.97 | 3924.97 | 21.06 | 82657.63 | 3925.80 2014-06-12 18:14:00 | 3925.80 | 3926.67 | 3924.97 | 3924.97 | 3.82 | 14988.20 | 3925.67 2014-06-12 18:15:00 | 3925.99 | 3925.99 | 3925.68 | 3925.68 | 0.81 | 3179.91 | 3925.81 2014-06-12 18:16:00 | 3925.67 | 3925.67 | 3924.96 | 3924.96 | 5.29 | 20760.06 | 3925.14 2014-06-12 18:17:00 | 3923.00 | 3924.92 | 3923.00 | 3924.72 | 6.57 | 25796.82 | 3924.66 2014-06-12 18:18:00 | 3925.04 | 3926.35 | 3925.04 | 3926.31 | 4.96 | 19463.68 | 3925.71 2014-06-12 18:19:00 | 3925.38 | 3925.38 | 3925.38 | 3925.38 | 0.10 | 376.84 | 3925.38 2014-06-12 18:20:00 | 3925.96 | 3925.96 | 3925.36 | 3925.36 | 1.42 | 5581.89 | 3925.38 2014-06-12 18:21:00 | 3925.00 | 3925.00 | 3924.72 | 3924.72 | 6.40 | 25115.87 | 3924.97 2014-06-12 18:22:00 | 3924.72 | 3924.98 | 3924.72 | 3924.72 | 0.39 | 1518.92 | 3924.87 2014-06-12 18:23:00 | 3924.72 | 3924.72 | 3922.74 | 3922.74 | 7.40 | 29039.77 | 3924.29 2014-06-12 18:24:00 | 3923.75 | 3923.75 | 3923.75 | 3923.75 | 0.10 | 392.38 | 3923.75 2014-06-12 18:25:00 | 3924.03 | 3924.03 | 3923.50 | 3923.58 | 17.39 | 68218.82 | 3923.55 2014-06-12 18:26:00 | 3923.31 | 3924.72 | 3923.07 | 3924.70 | 8.70 | 34127.42 | 3924.04 2014-06-12 18:27:00 | 3924.29 | 3924.72 | 3924.29 | 3924.72 | 5.91 | 23175.43 | 3924.71 2014-06-12 18:28:00 | 3924.07 | 3924.07 | 3924.03 | 3924.05 | 3.00 | 11768.22 | 3924.05 2014-06-12 18:29:00 | 3924.88 | 3925.00 | 3924.88 | 3924.92 | 7.62 | 29892.20 | 3924.92 2014-06-12 18:30:00 | 3924.92 | 3924.94 | 3922.74 | 3923.00 | 10.88 | 42678.09 | 3924.06 2014-06-12 18:31:00 | 3923.61 | 3923.70 | 3922.99 | 3923.70 | 1.04 | 4064.69 | 3923.44 2014-06-12 18:32:00 | 3923.48 | 3924.26 | 3923.31 | 3923.64 | 8.95 | 35110.98 | 3923.89 2014-06-12 18:33:00 | 3922.92 | 3925.00 | 3922.74 | 3923.59 | 5.62 | 22045.22 | 3924.73 2014-06-12 18:34:00 | 3924.15 | 3924.62 | 3924.15 | 3924.62 | 4.18 | 16403.98 | 3924.40 2014-06-12 18:35:00 | 3924.59 | 3924.59 | 3920.89 | 3920.91 | 33.19 | 130152.46 | 3921.67 2014-06-12 18:36:00 | 3920.89 | 3920.89 | 3916.00 | 3917.39 | 85.36 | 334456.77 | 3918.19 2014-06-12 18:37:00 | 3917.37 | 3917.41 | 3914.00 | 3914.66 | 46.58 | 182357.41 | 3915.18 2014-06-12 18:38:00 | 3914.66 | 3914.87 | 3913.00 | 3913.27 | 16.82 | 65810.62 | 3913.80 2014-06-12 18:39:00 | 3913.27 | 3913.35 | 3911.00 | 3911.02 | 27.13 | 106120.98 | 3912.15 2014-06-12 18:40:00 | 3911.00 | 3911.84 | 3903.00 | 3903.22 | 114.45 | 447285.95 | 3908.13 2014-06-12 18:41:00 | 3903.95 | 3907.93 | 3902.12 | 3903.92 | 47.02 | 183579.96 | 3904.05 2014-06-12 18:42:00 | 3907.81 | 3913.22 | 3902.11 | 3913.22 | 34.24 | 133794.79 | 3907.22 2014-06-12 18:43:00 | 3913.22 | 3930.00 | 3902.10 | 3912.34 | 150.09 | 588559.69 | 3921.40 2014-06-12 18:44:00 | 3912.34 | 3920.33 | 3912.34 | 3912.68 | 30.67 | 120047.65 | 3914.81 2014-06-12 18:45:00 | 3914.89 | 3915.05 | 3914.54 | 3914.99 | 9.25 | 36200.92 | 3914.88 2014-06-12 18:46:00 | 3915.88 | 3923.26 | 3914.00 | 3918.41 | 23.53 | 92204.18 | 3919.08 2014-06-12 18:47:00 | 3915.03 | 3917.95 | 3914.02 | 3915.17 | 10.85 | 42466.49 | 3915.41 2014-06-12 18:48:00 | 3914.02 | 3914.42 | 3912.50 | 3912.50 | 25.99 | 101705.14 | 3913.24 2014-06-12 18:49:00 | 3912.51 | 3919.99 | 3910.02 | 3916.00 | 24.48 | 95828.34 | 3915.04 2014-06-12 18:50:00 | 3916.00 | 3922.00 | 3913.08 | 3913.08 | 16.96 | 66426.81 | 3916.91 2014-06-12 18:51:00 | 3912.96 | 3915.00 | 3908.91 | 3908.91 | 24.80 | 97047.71 | 3912.90 2014-06-12 18:52:00 | 3905.22 | 3913.12 | 3905.22 | 3909.10 | 26.15 | 102183.38 | 3908.03 2014-06-12 18:53:00 | 3909.12 | 3912.36 | 3906.01 | 3908.76 | 17.76 | 69433.37 | 3908.66 2014-06-12 18:54:00 | 3908.76 | 3914.99 | 3906.25 | 3908.86 | 16.04 | 62699.63 | 3908.71 2014-06-12 18:55:00 | 3910.50 | 3913.21 | 3908.86 | 3912.67 | 9.28 | 36312.00 | 3911.67 2014-06-12 18:56:00 | 3911.04 | 3914.95 | 3911.04 | 3911.49 | 3.13 | 12241.42 | 3912.25 2014-06-12 18:57:00 | 3911.49 | 3916.16 | 3910.00 | 3916.16 | 7.63 | 29841.32 | 3912.08 2014-06-12 18:58:00 | 3915.78 | 3915.78 | 3912.54 | 3912.54 | 7.58 | 29679.42 | 3913.94 2014-06-12 18:59:00 | 3913.53 | 3915.18 | 3912.79 | 3914.16 | 20.14 | 78816.46 | 3914.21 2014-06-12 19:00:00 | 3914.22 | 3924.78 | 3913.96 | 3913.96 | 16.95 | 66404.55 | 3917.44 2014-06-12 19:01:00 | 3912.56 | 3916.77 | 3911.72 | 3915.18 | 9.68 | 37904.78 | 3914.57 2014-06-12 19:02:00 | 3913.02 | 3915.07 | 3913.00 | 3913.00 | 16.18 | 63324.56 | 3914.24 2014-06-12 19:03:00 | 3912.02 | 3913.00 | 3912.00 | 3912.00 | 8.40 | 32868.80 | 3912.49 2014-06-12 19:04:00 | 3912.00 | 3913.54 | 3912.00 | 3913.49 | 12.73 | 49808.49 | 3912.07 2014-06-12 19:05:00 | 3912.02 | 3913.42 | 3912.00 | 3912.31 | 9.98 | 39060.39 | 3912.30 2014-06-12 19:06:00 | 3912.31 | 3912.31 | 3910.04 | 3910.11 | 2.62 | 10263.74 | 3911.49 2014-06-12 19:07:00 | 3910.52 | 3912.48 | 3910.00 | 3912.43 | 7.23 | 28270.11 | 3910.65 2014-06-12 19:08:00 | 3910.54 | 3910.54 | 3905.12 | 3907.70 | 22.67 | 88561.75 | 3907.42 2014-06-12 19:09:00 | 3907.81 | 3907.81 | 3903.77 | 3903.77 | 3.12 | 12194.94 | 3907.38 2014-06-12 19:10:00 | 3903.69 | 3908.94 | 3903.66 | 3905.68 | 23.57 | 92077.86 | 3906.07 2014-06-12 19:11:00 | 3906.11 | 3909.70 | 3906.11 | 3909.70 | 3.19 | 12477.86 | 3906.66 2014-06-12 19:12:00 | 3909.50 | 3913.14 | 3909.50 | 3912.05 | 18.68 | 73039.45 | 3911.08 2014-06-12 19:13:00 | 3909.25 | 3910.79 | 3906.28 | 3906.28 | 6.09 | 23782.48 | 3907.74 2014-06-12 19:14:00 | 3908.15 | 3908.40 | 3907.98 | 3908.40 | 4.72 | 18426.42 | 3908.04 2014-06-12 19:15:00 | 3909.00 | 3914.97 | 3909.00 | 3910.00 | 15.26 | 59662.14 | 3910.48 2014-06-12 19:16:00 | 3910.00 | 3910.28 | 3907.82 | 3907.82 | 14.34 | 56068.67 | 3910.22 2014-06-12 19:17:00 | 3908.34 | 3910.00 | 3908.34 | 3909.53 | 21.69 | 84787.94 | 3909.98 2014-06-12 19:18:00 | 3909.53 | 3910.00 | 3907.22 | 3908.10 | 15.42 | 60264.61 | 3908.97 2014-06-12 19:19:00 | 3906.87 | 3908.08 | 3906.00 | 3906.00 | 13.66 | 53362.31 | 3907.04 2014-06-12 19:20:00 | 3906.00 | 3906.00 | 3906.00 | 3906.00 | 5.13 | 20049.50 | 3906.00 2014-06-12 19:21:00 | 3906.00 | 3906.00 | 3905.99 | 3905.99 | 3.18 | 12401.55 | 3906.00 2014-06-12 19:22:00 | 3905.99 | 3906.00 | 3905.99 | 3905.99 | 6.27 | 24490.57 | 3905.99 2014-06-12 19:23:00 | 3905.99 | 3905.99 | 3903.88 | 3903.88 | 17.18 | 67094.69 | 3905.62 2014-06-12 19:24:00 | 3903.40 | 3903.40 | 3903.24 | 3903.24 | 1.39 | 5425.61 | 3903.32 2014-06-12 19:25:00 | 3903.24 | 3903.40 | 3902.17 | 3902.29 | 21.05 | 82159.20 | 3902.68 2014-06-12 19:26:00 | 3902.29 | 3902.58 | 3902.12 | 3902.12 | 38.16 | 148905.27 | 3902.13 2014-06-12 19:27:00 | 3902.14 | 3904.95 | 3902.12 | 3902.78 | 30.92 | 120639.35 | 3902.29 2014-06-12 19:28:00 | 3902.14 | 3902.14 | 3902.12 | 3902.12 | 6.12 | 23896.60 | 3902.12 2014-06-12 19:29:00 | 3902.12 | 3903.97 | 3902.12 | 3902.49 | 27.14 | 105912.68 | 3902.17 2014-06-12 19:30:00 | 3902.92 | 3905.00 | 3902.64 | 3903.15 | 6.44 | 25156.91 | 3903.93 2014-06-12 19:31:00 | 3903.15 | 3903.15 | 3902.35 | 3902.35 | 2.54 | 9916.66 | 3902.66 2014-06-12 19:32:00 | 3902.14 | 3902.61 | 3902.14 | 3902.14 | 1.01 | 3925.64 | 3902.23 2014-06-12 19:33:00 | 3902.14 | 3903.11 | 3902.12 | 3903.11 | 4.00 | 15589.11 | 3902.16 2014-06-12 19:34:00 | 3903.37 | 3905.00 | 3902.17 | 3902.28 | 10.36 | 40417.41 | 3903.18 2014-06-12 19:35:00 | 3902.14 | 3902.99 | 3900.00 | 3900.00 | 182.68 | 712645.57 | 3901.17 2014-06-12 19:36:00 | 3900.00 | 3900.89 | 3896.58 | 3899.47 | 32.21 | 125597.27 | 3899.33 2014-06-12 19:37:00 | 3899.50 | 3902.57 | 3899.50 | 3900.77 | 15.39 | 60043.18 | 3901.95 2014-06-12 19:38:00 | 3902.58 | 3904.31 | 3900.88 | 3902.66 | 10.76 | 41965.57 | 3901.96 2014-06-12 19:39:00 | 3901.62 | 3901.62 | 3901.62 | 3901.62 | 0.61 | 2391.69 | 3901.62 2014-06-12 19:40:00 | 3901.53 | 3901.53 | 3896.97 | 3899.48 | 25.88 | 100934.47 | 3900.25 2014-06-12 19:41:00 | 3899.30 | 3900.00 | 3894.40 | 3896.30 | 38.65 | 150675.13 | 3898.05 2014-06-12 19:42:00 | 3896.18 | 3899.66 | 3895.19 | 3898.62 | 7.32 | 28529.13 | 3896.36 2014-06-12 19:43:00 | 3898.62 | 3902.71 | 3897.00 | 3900.54 | 19.16 | 74744.04 | 3900.23 2014-06-12 19:44:00 | 3896.36 | 3899.98 | 3895.55 | 3896.85 | 25.05 | 97629.20 | 3896.75 2014-06-12 19:45:00 | 3898.68 | 3899.52 | 3898.27 | 3899.52 | 8.68 | 33841.79 | 3898.82 2014-06-12 19:46:00 | 3899.52 | 3904.17 | 3899.52 | 3899.98 | 13.17 | 51382.65 | 3901.20 2014-06-12 19:47:00 | 3900.20 | 3900.20 | 3899.91 | 3900.00 | 13.95 | 54401.43 | 3900.02 2014-06-12 19:48:00 | 3900.05 | 3902.58 | 3898.29 | 3898.35 | 35.42 | 138150.19 | 3899.79 2014-06-12 19:49:00 | 3897.98 | 3899.92 | 3896.99 | 3899.89 | 30.27 | 117992.27 | 3898.51 2014-06-12 19:50:00 | 3896.69 | 3898.85 | 3894.00 | 3894.00 | 32.38 | 126121.96 | 3895.06 2014-06-12 19:51:00 | 3894.33 | 3895.25 | 3894.00 | 3894.74 | 7.01 | 27303.85 | 3894.43 2014-06-12 19:52:00 | 3894.02 | 3894.54 | 3893.00 | 3893.06 | 29.32 | 114144.66 | 3893.33 2014-06-12 19:53:00 | 3893.04 | 3893.50 | 3893.00 | 3893.34 | 9.95 | 38733.54 | 3893.21 2014-06-12 19:54:00 | 3893.02 | 3893.28 | 3893.00 | 3893.00 | 23.26 | 90540.06 | 3893.02 2014-06-12 19:55:00 | 3893.24 | 3894.21 | 3891.49 | 3891.49 | 25.90 | 100836.27 | 3893.14 2014-06-12 19:56:00 | 3891.93 | 3891.93 | 3890.00 | 3890.00 | 23.52 | 91521.17 | 3890.54 2014-06-12 19:57:00 | 3890.02 | 3891.24 | 3890.00 | 3890.97 | 31.15 | 121176.25 | 3890.46 2014-06-12 19:58:00 | 3890.07 | 3890.88 | 3890.00 | 3890.00 | 15.49 | 60245.88 | 3890.09 2014-06-12 19:59:00 | 3890.00 | 3894.03 | 3889.60 | 3889.76 | 43.15 | 167856.78 | 3890.53 2014-06-12 20:00:00 | 3889.76 | 3890.00 | 3888.00 | 3890.00 | 19.11 | 74324.30 | 3889.08 2014-06-12 20:01:00 | 3891.14 | 3891.19 | 3888.00 | 3888.00 | 24.57 | 95558.17 | 3889.06 2014-06-12 20:02:00 | 3888.00 | 3888.02 | 3888.00 | 3888.00 | 50.75 | 197316.06 | 3888.00 2014-06-12 20:03:00 | 3888.02 | 3888.12 | 3885.70 | 3885.70 | 41.47 | 161246.63 | 3887.99 2014-06-12 20:04:00 | 3885.70 | 3885.70 | 3880.01 | 3884.76 | 19.12 | 74244.52 | 3882.68 2014-06-12 20:05:00 | 3883.69 | 3885.75 | 3880.01 | 3883.76 | 33.34 | 129475.97 | 3883.39 2014-06-12 20:06:00 | 3885.47 | 3887.70 | 3884.00 | 3885.31 | 24.65 | 95756.78 | 3885.44 2014-06-12 20:07:00 | 3884.65 | 3885.48 | 3880.00 | 3880.00 | 23.97 | 93070.38 | 3883.27 2014-06-12 20:08:00 | 3880.00 | 3883.98 | 3880.00 | 3880.97 | 99.75 | 387087.37 | 3880.77 2014-06-12 20:09:00 | 3880.99 | 3883.17 | 3880.00 | 3880.00 | 51.27 | 198944.67 | 3880.26 2014-06-12 20:10:00 | 3880.00 | 3880.00 | 3875.00 | 3875.00 | 79.69 | 309046.48 | 3878.16 2014-06-12 20:11:00 | 3875.00 | 3879.00 | 3871.00 | 3875.43 | 40.58 | 157229.05 | 3874.16 2014-06-12 20:12:00 | 3875.43 | 3878.74 | 3867.00 | 3872.90 | 144.64 | 560019.58 | 3871.95 2014-06-12 20:13:00 | 3872.95 | 3880.00 | 3872.93 | 3876.78 | 56.23 | 217997.33 | 3877.09 2014-06-12 20:14:00 | 3876.84 | 3883.75 | 3874.20 | 3880.00 | 54.38 | 210922.40 | 3878.96 2014-06-12 20:15:00 | 3879.52 | 3880.00 | 3872.88 | 3880.00 | 20.58 | 79787.64 | 3877.14 2014-06-12 20:16:00 | 3880.24 | 3882.55 | 3877.68 | 3881.00 | 36.22 | 140559.92 | 3880.62 2014-06-12 20:17:00 | 3880.11 | 3884.03 | 3877.97 | 3884.02 | 56.45 | 219110.18 | 3881.42 2014-06-12 20:18:00 | 3884.09 | 3886.90 | 3881.79 | 3884.00 | 57.74 | 224249.08 | 3883.71 2014-06-12 20:19:00 | 3884.00 | 3892.70 | 3884.00 | 3887.73 | 44.46 | 172783.22 | 3886.70 2014-06-12 20:20:00 | 3885.25 | 3890.00 | 3885.25 | 3886.71 | 12.00 | 46656.62 | 3889.67 2014-06-12 20:21:00 | 3886.74 | 3889.00 | 3882.78 | 3884.00 | 21.11 | 82019.15 | 3885.32 2014-06-12 20:22:00 | 3884.00 | 3889.00 | 3884.00 | 3884.73 | 10.55 | 41020.36 | 3886.71 2014-06-12 20:23:00 | 3884.73 | 3888.52 | 3884.60 | 3886.29 | 12.96 | 50341.18 | 3885.85 2014-06-12 20:24:00 | 3886.32 | 3887.37 | 3886.14 | 3886.33 | 9.39 | 36479.46 | 3886.58 2014-06-12 20:25:00 | 3886.68 | 3887.17 | 3883.80 | 3884.13 | 16.81 | 65297.12 | 3885.11 2014-06-12 20:26:00 | 3887.86 | 3887.86 | 3883.00 | 3885.13 | 7.28 | 28274.80 | 3884.43 2014-06-12 20:27:00 | 3884.95 | 3884.95 | 3881.64 | 3881.66 | 28.48 | 110576.18 | 3882.86 2014-06-12 20:28:00 | 3880.92 | 3880.92 | 3875.03 | 3877.59 | 17.22 | 66777.14 | 3878.78 2014-06-12 20:29:00 | 3878.00 | 3878.00 | 3870.34 | 3876.99 | 15.61 | 60501.60 | 3876.07 2014-06-12 20:30:00 | 3876.96 | 3876.96 | 3870.34 | 3872.58 | 14.45 | 55966.18 | 3874.43 2014-06-12 20:31:00 | 3874.05 | 3874.05 | 3868.00 | 3869.79 | 13.49 | 52195.32 | 3870.33 2014-06-12 20:32:00 | 3868.09 | 3873.86 | 3867.95 | 3870.28 | 27.64 | 106948.96 | 3868.93 2014-06-12 20:33:00 | 3870.47 | 3873.17 | 3870.47 | 3871.04 | 11.76 | 45533.26 | 3871.88 2014-06-12 20:34:00 | 3871.04 | 3871.21 | 3865.83 | 3869.03 | 84.79 | 327962.98 | 3867.85 2014-06-12 20:35:00 | 3865.93 | 3868.27 | 3865.93 | 3866.14 | 14.95 | 57819.22 | 3866.47 2014-06-12 20:36:00 | 3866.02 | 3869.06 | 3865.00 | 3865.00 | 57.82 | 223537.37 | 3865.96 2014-06-12 20:37:00 | 3865.49 | 3868.56 | 3863.05 | 3863.05 | 26.34 | 101835.09 | 3865.59 2014-06-12 20:38:00 | 3864.10 | 3867.27 | 3863.16 | 3867.27 | 18.70 | 72291.13 | 3865.01 2014-06-12 20:39:00 | 3868.40 | 3868.40 | 3863.21 | 3863.44 | 34.61 | 133766.70 | 3864.64 2014-06-12 20:40:00 | 3863.05 | 3865.62 | 3863.05 | 3863.91 | 20.31 | 78473.99 | 3864.00 2014-06-12 20:41:00 | 3863.95 | 3865.04 | 3863.03 | 3863.03 | 9.94 | 38422.87 | 3864.31 2014-06-12 20:42:00 | 3863.91 | 3863.92 | 3860.01 | 3862.09 | 13.85 | 53484.69 | 3861.71 2014-06-12 20:43:00 | 3862.09 | 3863.00 | 3860.52 | 3860.52 | 4.15 | 16041.27 | 3862.57 2014-06-12 20:44:00 | 3860.52 | 3861.84 | 3856.00 | 3857.68 | 98.61 | 380551.71 | 3859.36 2014-06-12 20:45:00 | 3856.03 | 3857.63 | 3842.90 | 3850.00 | 304.05 | 1170739.71 | 3850.45 2014-06-12 20:46:00 | 3850.00 | 3852.05 | 3844.95 | 3851.03 | 110.44 | 425044.93 | 3848.72 2014-06-12 20:47:00 | 3851.02 | 3854.25 | 3849.99 | 3850.10 | 59.95 | 230857.29 | 3850.83 2014-06-12 20:48:00 | 3850.71 | 3856.23 | 3846.20 | 3848.67 | 39.15 | 150685.86 | 3849.33 2014-06-12 20:49:00 | 3846.33 | 3850.80 | 3846.20 | 3847.69 | 71.96 | 276890.05 | 3847.78 2014-06-12 20:50:00 | 3847.67 | 3847.68 | 3841.13 | 3841.13 | 48.96 | 188254.53 | 3845.22 2014-06-12 20:51:00 | 3844.75 | 3844.77 | 3838.15 | 3842.15 | 50.55 | 194162.90 | 3840.78 2014-06-12 20:52:00 | 3840.02 | 3842.08 | 3833.00 | 3837.98 | 72.20 | 277035.20 | 3837.27 2014-06-12 20:53:00 | 3835.51 | 3837.53 | 3831.99 | 3832.94 | 54.69 | 209688.56 | 3833.99 2014-06-12 20:54:00 | 3832.91 | 3833.89 | 3828.09 | 3829.83 | 170.92 | 654622.27 | 3830.04 2014-06-12 20:55:00 | 3829.76 | 3829.77 | 3824.10 | 3828.04 | 104.33 | 399133.07 | 3825.53 2014-06-12 20:56:00 | 3826.03 | 3829.77 | 3818.20 | 3818.22 | 143.08 | 547100.24 | 3823.82 2014-06-12 20:57:00 | 3820.00 | 3827.99 | 3818.20 | 3824.94 | 57.69 | 220519.71 | 3822.43 2014-06-12 20:58:00 | 3824.94 | 3826.87 | 3816.20 | 3816.45 | 68.65 | 262387.52 | 3821.88 2014-06-12 20:59:00 | 3816.43 | 3816.43 | 3810.00 | 3812.54 | 138.96 | 529702.28 | 3812.01 2014-06-12 21:00:00 | 3812.54 | 3824.99 | 3811.00 | 3821.07 | 61.87 | 236112.42 | 3816.27 2014-06-12 21:01:00 | 3821.07 | 3832.02 | 3821.07 | 3830.06 | 59.21 | 226692.84 | 3828.37 2014-06-12 21:02:00 | 3830.00 | 3837.63 | 3826.65 | 3829.86 | 65.82 | 252213.99 | 3831.99 2014-06-12 21:03:00 | 3829.86 | 3833.89 | 3825.52 | 3829.22 | 34.63 | 132573.45 | 3827.84 2014-06-12 21:04:00 | 3829.26 | 3830.22 | 3829.00 | 3829.02 | 16.71 | 63993.42 | 3829.65 2014-06-12 21:05:00 | 3829.02 | 3834.90 | 3825.52 | 3829.05 | 47.25 | 180845.87 | 3827.51 2014-06-12 21:06:00 | 3832.95 | 3835.03 | 3828.67 | 3833.94 | 37.53 | 143816.95 | 3831.64 2014-06-12 21:07:00 | 3833.94 | 3837.55 | 3833.94 | 3837.52 | 28.58 | 109620.22 | 3835.69 2014-06-12 21:08:00 | 3837.52 | 3843.44 | 3837.52 | 3842.20 | 39.91 | 153312.73 | 3841.08 2014-06-12 21:09:00 | 3842.00 | 3842.13 | 3835.00 | 3837.78 | 42.13 | 161714.37 | 3838.28 2014-06-12 21:10:00 | 3837.75 | 3841.18 | 3836.25 | 3838.89 | 32.81 | 125941.07 | 3838.96 2014-06-12 21:11:00 | 3838.94 | 3841.90 | 3835.23 | 3837.99 | 70.11 | 269214.32 | 3839.94 2014-06-12 21:12:00 | 3838.00 | 3843.44 | 3837.24 | 3839.20 | 77.63 | 298115.70 | 3840.21 2014-06-12 21:13:00 | 3839.20 | 3840.00 | 3831.02 | 3831.99 | 103.10 | 395580.92 | 3836.98 2014-06-12 21:14:00 | 3831.97 | 3838.81 | 3827.45 | 3831.23 | 56.63 | 217027.23 | 3832.51 2014-06-12 21:15:00 | 3831.23 | 3835.00 | 3823.00 | 3835.00 | 63.10 | 241644.19 | 3829.79 2014-06-12 21:16:00 | 3831.02 | 3835.00 | 3831.00 | 3834.00 | 27.61 | 105819.32 | 3833.34 2014-06-12 21:17:00 | 3834.00 | 3838.00 | 3834.00 | 3837.98 | 22.59 | 86630.10 | 3835.06 2014-06-12 21:18:00 | 3837.88 | 3840.00 | 3835.44 | 3837.19 | 64.90 | 249146.92 | 3838.82 2014-06-12 21:19:00 | 3838.51 | 3843.03 | 3837.22 | 3839.90 | 34.94 | 134203.65 | 3840.53 2014-06-12 21:20:00 | 3839.97 | 3850.00 | 3839.97 | 3848.15 | 64.97 | 249921.85 | 3846.43 2014-06-12 21:21:00 | 3848.12 | 3848.12 | 3839.25 | 3841.93 | 47.71 | 183419.02 | 3844.38 2014-06-12 21:22:00 | 3839.23 | 3842.55 | 3836.44 | 3842.00 | 29.90 | 114818.88 | 3840.74 2014-06-12 21:23:00 | 3842.00 | 3842.00 | 3834.91 | 3837.12 | 56.18 | 215591.28 | 3837.71 2014-06-12 21:24:00 | 3837.12 | 3839.54 | 3836.91 | 3838.30 | 36.12 | 138640.00 | 3838.21 2014-06-12 21:25:00 | 3838.30 | 3841.86 | 3837.70 | 3837.70 | 29.76 | 114235.89 | 3838.96 2014-06-12 21:26:00 | 3839.27 | 3839.80 | 3836.89 | 3836.92 | 59.39 | 227929.03 | 3837.77 2014-06-12 21:27:00 | 3836.89 | 3836.89 | 3830.00 | 3832.91 | 7.07 | 27100.13 | 3833.12 2014-06-12 21:28:00 | 3830.09 | 3832.00 | 3828.00 | 3828.26 | 43.70 | 167361.63 | 3829.87 2014-06-12 21:29:00 | 3828.07 | 3828.39 | 3825.00 | 3826.55 | 24.40 | 93362.93 | 3826.35 2014-06-12 21:30:00 | 3826.95 | 3830.03 | 3825.07 | 3829.83 | 41.27 | 158004.06 | 3828.73 2014-06-12 21:31:00 | 3829.20 | 3830.31 | 3824.06 | 3824.06 | 40.97 | 156774.14 | 3826.65 2014-06-12 21:32:00 | 3824.04 | 3826.25 | 3821.00 | 3821.15 | 80.45 | 307625.56 | 3823.62 2014-06-12 21:33:00 | 3821.12 | 3821.68 | 3818.96 | 3819.89 | 91.81 | 350694.70 | 3819.62 2014-06-12 21:34:00 | 3819.87 | 3822.00 | 3817.01 | 3819.04 | 79.92 | 305222.40 | 3819.34 2014-06-12 21:35:00 | 3819.06 | 3822.54 | 3819.06 | 3820.19 | 34.15 | 130480.97 | 3820.82 2014-06-12 21:36:00 | 3820.11 | 3824.00 | 3819.93 | 3820.68 | 17.99 | 68738.53 | 3820.72 2014-06-12 21:37:00 | 3820.68 | 3821.02 | 3819.00 | 3819.00 | 27.56 | 105289.80 | 3820.52 2014-06-12 21:38:00 | 3818.50 | 3818.50 | 3807.01 | 3809.80 | 93.18 | 355038.51 | 3810.24 2014-06-12 21:39:00 | 3809.00 | 3809.76 | 3805.40 | 3805.40 | 46.66 | 177646.22 | 3807.66 2014-06-12 21:40:00 | 3805.36 | 3808.76 | 3800.00 | 3801.29 | 364.17 | 1384375.45 | 3801.41 2014-06-12 21:41:00 | 3801.29 | 3810.00 | 3788.00 | 3791.09 | 180.56 | 685356.33 | 3795.77 2014-06-12 21:42:00 | 3795.00 | 3800.00 | 3791.17 | 3796.08 | 55.30 | 209912.33 | 3795.88 2014-06-12 21:43:00 | 3796.58 | 3810.84 | 3796.04 | 3810.84 | 65.58 | 249387.44 | 3802.91 2014-06-12 21:44:00 | 3810.86 | 3814.90 | 3804.97 | 3808.93 | 40.40 | 153940.59 | 3810.32 2014-06-12 21:45:00 | 3809.67 | 3811.50 | 3805.04 | 3806.80 | 34.03 | 129627.65 | 3809.78 2014-06-12 21:46:00 | 3806.78 | 3806.78 | 3800.02 | 3803.43 | 53.11 | 201951.58 | 3802.80 2014-06-12 21:47:00 | 3801.20 | 3803.08 | 3801.08 | 3801.42 | 19.69 | 74865.76 | 3801.64 2014-06-12 21:48:00 | 3801.42 | 3804.57 | 3801.40 | 3801.44 | 82.47 | 313510.71 | 3801.65 2014-06-12 21:49:00 | 3801.47 | 3801.54 | 3795.15 | 3798.65 | 108.63 | 412710.87 | 3799.13 2014-06-12 21:50:00 | 3798.65 | 3799.97 | 3792.43 | 3796.00 | 61.14 | 232108.51 | 3796.22 2014-06-12 21:51:00 | 3792.56 | 3795.97 | 3791.04 | 3792.24 | 47.75 | 181146.39 | 3793.72 2014-06-12 21:52:00 | 3792.11 | 3794.94 | 3788.09 | 3790.15 | 61.36 | 232643.49 | 3791.58 2014-06-12 21:53:00 | 3790.15 | 3793.96 | 3788.00 | 3790.41 | 55.42 | 210125.58 | 3791.24 2014-06-12 21:54:00 | 3790.41 | 3796.00 | 3781.17 | 3794.97 | 125.47 | 475730.87 | 3791.50 2014-06-12 21:55:00 | 3792.00 | 3794.18 | 3788.19 | 3792.05 | 37.41 | 141860.31 | 3792.14 2014-06-12 21:56:00 | 3792.06 | 3801.48 | 3792.00 | 3801.43 | 58.88 | 223523.25 | 3796.51 2014-06-12 21:57:00 | 3801.42 | 3803.29 | 3788.00 | 3797.79 | 75.73 | 287835.78 | 3800.67 2014-06-12 21:58:00 | 3799.22 | 3800.00 | 3792.10 | 3795.51 | 50.23 | 190759.67 | 3797.72 2014-06-12 21:59:00 | 3795.53 | 3808.83 | 3795.53 | 3803.69 | 54.86 | 208513.47 | 3801.11 2014-06-12 22:00:00 | 3803.72 | 3808.63 | 3803.69 | 3803.69 | 36.51 | 138975.41 | 3806.09 2014-06-12 22:01:00 | 3803.69 | 3803.69 | 3800.00 | 3801.50 | 21.37 | 81218.77 | 3801.31 2014-06-12 22:02:00 | 3801.50 | 3802.46 | 3800.06 | 3801.50 | 20.40 | 77534.99 | 3801.67 2014-06-12 22:03:00 | 3801.50 | 3801.50 | 3796.00 | 3796.00 | 80.38 | 305351.82 | 3798.85 2014-06-12 22:04:00 | 3796.00 | 3805.00 | 3794.00 | 3799.62 | 59.04 | 224314.10 | 3799.68 2014-06-12 22:05:00 | 3800.00 | 3800.00 | 3794.00 | 3794.00 | 23.77 | 90236.88 | 3795.77 2014-06-12 22:06:00 | 3793.97 | 3793.97 | 3780.00 | 3780.02 | 143.30 | 542198.78 | 3783.71 2014-06-12 22:07:00 | 3780.00 | 3790.00 | 3775.00 | 3781.99 | 251.38 | 950097.85 | 3779.53 2014-06-12 22:08:00 | 3781.81 | 3787.56 | 3775.02 | 3775.10 | 99.87 | 377516.92 | 3780.16 2014-06-12 22:09:00 | 3775.13 | 3777.75 | 3771.52 | 3774.60 | 53.34 | 201311.79 | 3774.05 2014-06-12 22:10:00 | 3774.62 | 3774.65 | 3768.02 | 3771.99 | 82.90 | 312614.34 | 3771.12 2014-06-12 22:11:00 | 3771.94 | 3772.28 | 3766.02 | 3767.39 | 64.18 | 241871.93 | 3768.88 2014-06-12 22:12:00 | 3767.79 | 3770.00 | 3750.00 | 3760.00 | 196.52 | 738531.48 | 3758.10 2014-06-12 22:13:00 | 3760.00 | 3762.99 | 3750.00 | 3760.79 | 155.64 | 584906.80 | 3757.98 2014-06-12 22:14:00 | 3760.14 | 3763.02 | 3755.42 | 3760.00 | 193.26 | 726753.08 | 3760.53 2014-06-12 22:15:00 | 3760.99 | 3762.99 | 3756.00 | 3760.04 | 267.54 | 1005970.49 | 3760.03 2014-06-12 22:16:00 | 3760.02 | 3762.02 | 3752.00 | 3761.88 | 289.99 | 1090404.47 | 3760.11 2014-06-12 22:17:00 | 3761.81 | 3763.02 | 3753.00 | 3762.08 | 157.32 | 591508.40 | 3760.03 2014-06-12 22:18:00 | 3760.02 | 3762.97 | 3753.10 | 3756.71 | 145.28 | 546237.52 | 3759.84 2014-06-12 22:19:00 | 3757.00 | 3759.01 | 3739.99 | 3748.25 | 129.45 | 485360.20 | 3749.32 2014-06-12 22:20:00 | 3748.25 | 3760.00 | 3748.25 | 3750.00 | 86.68 | 325572.77 | 3755.86 2014-06-12 22:21:00 | 3754.66 | 3755.00 | 3749.36 | 3752.20 | 39.54 | 148347.98 | 3751.47 2014-06-12 22:22:00 | 3752.26 | 3754.70 | 3740.55 | 3744.51 | 65.74 | 246449.14 | 3749.13 2014-06-12 22:23:00 | 3747.48 | 3749.12 | 3741.00 | 3741.00 | 59.69 | 223504.20 | 3744.60 2014-06-12 22:24:00 | 3741.02 | 3744.09 | 3733.19 | 3733.27 | 52.76 | 197180.30 | 3737.02 2014-06-12 22:25:00 | 3734.88 | 3734.88 | 3722.00 | 3724.97 | 164.25 | 612249.29 | 3727.45 2014-06-12 22:26:00 | 3722.05 | 3723.17 | 3711.01 | 3713.66 | 198.94 | 739290.67 | 3716.07 2014-06-12 22:27:00 | 3713.49 | 3714.31 | 3702.21 | 3702.23 | 254.25 | 942784.21 | 3708.17 2014-06-12 22:28:00 | 3702.23 | 3711.02 | 3702.21 | 3703.00 | 182.43 | 675534.23 | 3702.94 2014-06-12 22:29:00 | 3703.03 | 3711.04 | 3700.00 | 3704.22 | 215.00 | 796016.12 | 3702.49 2014-06-12 22:30:00 | 3704.25 | 3712.93 | 3701.69 | 3712.93 | 71.27 | 264235.78 | 3707.64 2014-06-12 22:31:00 | 3712.91 | 3731.06 | 3710.33 | 3729.89 | 171.71 | 639599.52 | 3724.86 2014-06-12 22:32:00 | 3729.98 | 3739.12 | 3727.32 | 3737.78 | 134.46 | 502066.89 | 3733.98 2014-06-12 22:33:00 | 3736.02 | 3740.02 | 3722.00 | 3734.97 | 114.81 | 428670.28 | 3733.80 2014-06-12 22:34:00 | 3735.00 | 3736.02 | 3730.02 | 3734.98 | 100.68 | 375979.27 | 3734.32 2014-06-12 22:35:00 | 3735.00 | 3740.29 | 3732.21 | 3740.29 | 162.57 | 607413.03 | 3736.22 2014-06-12 22:36:00 | 3739.00 | 3770.08 | 3739.00 | 3766.16 | 204.18 | 767173.67 | 3757.32 2014-06-12 22:37:00 | 3766.18 | 3805.00 | 3764.11 | 3800.02 | 260.44 | 986341.20 | 3787.25 2014-06-12 22:38:00 | 3800.02 | 3812.58 | 3784.00 | 3806.82 | 204.11 | 775470.00 | 3799.35 2014-06-12 22:39:00 | 3809.51 | 3818.59 | 3806.75 | 3818.59 | 253.51 | 966308.78 | 3811.75 2014-06-12 22:40:00 | 3819.97 | 3858.66 | 3814.00 | 3820.05 | 359.87 | 1379224.01 | 3832.60 2014-06-12 22:41:00 | 3827.67 | 3837.98 | 3820.00 | 3825.40 | 295.28 | 1131303.46 | 3831.32 2014-06-12 22:42:00 | 3825.37 | 3834.00 | 3790.00 | 3817.44 | 234.41 | 895867.49 | 3821.73 2014-06-12 22:43:00 | 3817.38 | 3817.44 | 3800.00 | 3800.00 | 118.33 | 451068.40 | 3812.08 2014-06-12 22:44:00 | 3805.00 | 3809.05 | 3791.00 | 3791.00 | 162.96 | 619190.79 | 3799.74 2014-06-12 22:45:00 | 3791.00 | 3791.00 | 3750.00 | 3772.38 | 377.35 | 1423649.54 | 3772.75 2014-06-12 22:46:00 | 3772.38 | 3773.27 | 3751.00 | 3770.10 | 211.51 | 796326.49 | 3764.94 2014-06-12 22:47:00 | 3770.10 | 3780.03 | 3760.10 | 3772.56 | 132.52 | 500187.00 | 3774.40 2014-06-12 22:48:00 | 3772.56 | 3780.00 | 3765.00 | 3779.39 | 114.29 | 431246.56 | 3773.30 2014-06-12 22:49:00 | 3779.39 | 3790.00 | 3766.00 | 3774.00 | 192.75 | 728085.15 | 3777.32 2014-06-12 22:50:00 | 3774.54 | 3779.89 | 3760.00 | 3761.34 | 217.37 | 818708.76 | 3766.50 2014-06-12 22:51:00 | 3761.36 | 3766.95 | 3760.00 | 3760.00 | 103.06 | 387668.37 | 3761.76 2014-06-12 22:52:00 | 3760.00 | 3764.37 | 3752.08 | 3760.13 | 170.23 | 639904.90 | 3759.04 2014-06-12 22:53:00 | 3760.10 | 3762.00 | 3757.00 | 3761.08 | 137.98 | 518757.89 | 3759.71 2014-06-12 22:54:00 | 3761.06 | 3762.00 | 3757.56 | 3759.75 | 55.37 | 208177.98 | 3760.03 2014-06-12 22:55:00 | 3759.73 | 3774.76 | 3759.71 | 3768.49 | 165.76 | 623743.60 | 3763.05 2014-06-12 22:56:00 | 3768.50 | 3790.00 | 3768.50 | 3787.00 | 196.34 | 742197.85 | 3780.24 2014-06-12 22:57:00 | 3788.43 | 3789.46 | 3773.97 | 3774.96 | 124.72 | 471361.76 | 3779.30 2014-06-12 22:58:00 | 3774.98 | 3777.00 | 3772.75 | 3777.00 | 134.09 | 506203.65 | 3775.05 2014-06-12 22:59:00 | 3777.00 | 3784.96 | 3776.01 | 3781.85 | 196.00 | 741008.45 | 3780.60 2014-06-12 23:00:00 | 3781.68 | 3784.00 | 3779.49 | 3782.01 | 71.78 | 271409.63 | 3781.29 2014-06-12 23:01:00 | 3781.98 | 3783.73 | 3779.87 | 3781.98 | 57.96 | 219121.62 | 3780.31 2014-06-12 23:02:00 | 3781.98 | 3789.00 | 3777.00 | 3779.80 | 265.93 | 1005762.64 | 3782.11 2014-06-12 23:03:00 | 3777.00 | 3778.83 | 3770.11 | 3770.19 | 63.69 | 240431.58 | 3774.91 2014-06-12 23:04:00 | 3772.93 | 3773.00 | 3767.65 | 3770.04 | 96.31 | 363147.57 | 3770.69 2014-06-12 23:05:00 | 3770.04 | 3778.00 | 3770.00 | 3778.00 | 112.07 | 422704.23 | 3771.79 2014-06-12 23:06:00 | 3778.02 | 3779.89 | 3775.05 | 3776.98 | 47.78 | 180491.42 | 3777.71 2014-06-12 23:07:00 | 3776.00 | 3776.48 | 3768.54 | 3768.57 | 68.58 | 258686.34 | 3771.87 2014-06-12 23:08:00 | 3768.57 | 3768.60 | 3761.01 | 3761.09 | 107.08 | 403080.17 | 3764.33 2014-06-12 23:09:00 | 3761.09 | 3761.09 | 3750.00 | 3752.50 | 88.43 | 332277.83 | 3757.65 2014-06-12 23:10:00 | 3752.55 | 3755.46 | 3742.50 | 3746.00 | 259.52 | 972861.47 | 3748.74 2014-06-12 23:11:00 | 3746.03 | 3746.81 | 3729.47 | 3731.02 | 223.95 | 835977.01 | 3732.82 2014-06-12 23:12:00 | 3731.00 | 3731.03 | 3718.32 | 3718.32 | 109.64 | 408260.05 | 3723.68 2014-06-12 23:13:00 | 3719.74 | 3719.74 | 3711.11 | 3711.11 | 80.39 | 298626.55 | 3714.91 2014-06-12 23:14:00 | 3711.00 | 3718.32 | 3700.00 | 3713.10 | 264.89 | 981751.34 | 3706.25 2014-06-12 23:15:00 | 3714.00 | 3729.15 | 3713.05 | 3723.99 | 153.93 | 572405.01 | 3718.73 2014-06-12 23:16:00 | 3723.98 | 3738.91 | 3723.98 | 3738.91 | 111.18 | 414780.92 | 3730.58 2014-06-12 23:17:00 | 3738.91 | 3761.00 | 3733.68 | 3754.00 | 279.78 | 1048493.19 | 3747.59 2014-06-12 23:18:00 | 3754.00 | 3756.00 | 3731.47 | 3740.00 | 180.40 | 675578.60 | 3744.87 2014-06-12 23:19:00 | 3740.00 | 3740.00 | 3734.92 | 3734.98 | 61.84 | 231048.94 | 3736.36 2014-06-12 23:20:00 | 3734.97 | 3739.00 | 3732.00 | 3734.93 | 138.11 | 515810.36 | 3734.81 2014-06-12 23:21:00 | 3734.93 | 3734.97 | 3729.09 | 3733.95 | 114.53 | 427534.30 | 3733.01 2014-06-12 23:22:00 | 3733.97 | 3733.97 | 3725.10 | 3727.98 | 96.37 | 359361.43 | 3729.17 2014-06-12 23:23:00 | 3727.98 | 3729.03 | 3720.10 | 3720.10 | 49.73 | 185239.98 | 3725.06 2014-06-12 23:24:00 | 3720.02 | 3729.91 | 3705.00 | 3729.85 | 143.53 | 534158.19 | 3721.68 2014-06-12 23:25:00 | 3724.69 | 3740.00 | 3724.62 | 3735.00 | 105.93 | 395395.25 | 3732.68 2014-06-12 23:26:00 | 3736.26 | 3736.29 | 3730.00 | 3731.63 | 75.68 | 282519.53 | 3733.03 2014-06-12 23:27:00 | 3730.01 | 3739.00 | 3727.95 | 3738.26 | 74.50 | 278323.56 | 3735.69 2014-06-12 23:28:00 | 3738.26 | 3738.26 | 3734.50 | 3735.28 | 47.97 | 179209.66 | 3735.64 2014-06-12 23:29:00 | 3736.56 | 3740.00 | 3735.00 | 3740.00 | 50.81 | 189860.73 | 3736.90 2014-06-12 23:30:00 | 3740.00 | 3742.02 | 3736.00 | 3736.18 | 36.62 | 136949.05 | 3740.14 2014-06-12 23:31:00 | 3738.98 | 3744.99 | 3736.24 | 3744.99 | 68.61 | 256654.03 | 3740.82 2014-06-12 23:32:00 | 3744.60 | 3744.99 | 3739.00 | 3744.36 | 61.96 | 231894.37 | 3742.95 2014-06-12 23:33:00 | 3744.36 | 3745.00 | 3741.83 | 3742.10 | 38.76 | 145078.18 | 3743.08 2014-06-12 23:34:00 | 3742.08 | 3742.08 | 3737.08 | 3739.93 | 117.75 | 440402.88 | 3740.09 2014-06-12 23:35:00 | 3739.93 | 3741.00 | 3738.13 | 3740.99 | 81.01 | 302975.75 | 3740.21 2014-06-12 23:36:00 | 3740.02 | 3741.90 | 3739.98 | 3741.90 | 35.85 | 134088.85 | 3740.80 2014-06-12 23:37:00 | 3740.98 | 3743.16 | 3739.98 | 3743.02 | 61.20 | 228974.50 | 3741.41 2014-06-12 23:38:00 | 3743.02 | 3760.00 | 3743.02 | 3752.00 | 205.01 | 768750.35 | 3749.86 2014-06-12 23:39:00 | 3752.02 | 3757.05 | 3751.57 | 3756.72 | 102.29 | 384066.48 | 3754.54 2014-06-12 23:40:00 | 3756.72 | 3757.96 | 3749.10 | 3751.10 | 170.00 | 638210.39 | 3754.25 2014-06-12 23:41:00 | 3751.07 | 3751.07 | 3743.00 | 3746.97 | 100.94 | 378100.84 | 3745.69 2014-06-12 23:42:00 | 3746.97 | 3755.00 | 3746.07 | 3754.17 | 99.77 | 374273.53 | 3751.44 2014-06-12 23:43:00 | 3754.17 | 3771.31 | 3752.17 | 3768.09 | 104.31 | 392456.91 | 3762.45 2014-06-12 23:44:00 | 3769.94 | 3777.00 | 3767.45 | 3768.38 | 111.67 | 420973.81 | 3769.84 2014-06-12 23:45:00 | 3767.97 | 3770.00 | 3766.00 | 3767.24 | 102.28 | 385320.88 | 3767.39 2014-06-12 23:46:00 | 3767.24 | 3779.00 | 3767.00 | 3773.08 | 86.78 | 327071.98 | 3769.20 2014-06-12 23:47:00 | 3773.10 | 3777.53 | 3771.92 | 3773.84 | 73.43 | 277235.96 | 3775.77 2014-06-12 23:48:00 | 3773.98 | 3779.00 | 3773.98 | 3775.00 | 61.84 | 233498.48 | 3775.97 2014-06-12 23:49:00 | 3774.99 | 3775.02 | 3771.04 | 3772.39 | 47.31 | 178476.48 | 3772.65 2014-06-12 23:50:00 | 3771.05 | 3772.70 | 3765.00 | 3766.50 | 63.81 | 240415.50 | 3767.85 2014-06-12 23:51:00 | 3766.52 | 3769.84 | 3763.12 | 3765.34 | 66.09 | 248843.90 | 3765.40 2014-06-12 23:52:00 | 3765.34 | 3766.00 | 3760.11 | 3760.86 | 78.16 | 294121.75 | 3763.07 2014-06-12 23:53:00 | 3760.84 | 3760.84 | 3752.00 | 3753.02 | 97.82 | 367399.70 | 3755.72 2014-06-12 23:54:00 | 3754.42 | 3756.00 | 3749.46 | 3750.78 | 247.71 | 929190.94 | 3751.20 2014-06-12 23:55:00 | 3752.55 | 3760.00 | 3750.00 | 3755.02 | 147.63 | 554289.25 | 3754.66 2014-06-12 23:56:00 | 3757.90 | 3757.95 | 3744.97 | 3748.76 | 81.41 | 305331.67 | 3750.77 2014-06-12 23:57:00 | 3747.00 | 3751.92 | 3746.02 | 3749.42 | 80.47 | 301551.37 | 3747.61 2014-06-12 23:58:00 | 3749.38 | 3754.97 | 3747.11 | 3753.12 | 57.23 | 214591.95 | 3749.51 2014-06-12 23:59:00 | 3753.44 | 3754.05 | 3749.29 | 3749.29 | 33.53 | 125778.81 | 3751.46 2014-06-13 00:00:00 | 3749.00 | 3749.79 | 3746.21 | 3749.79 | 31.05 | 116394.77 | 3748.14 2014-06-13 00:01:00 | 3749.21 | 3749.29 | 3746.49 | 3746.63 | 28.84 | 108098.96 | 3747.71 2014-06-13 00:02:00 | 3746.63 | 3748.00 | 3745.03 | 3747.60 | 48.67 | 182338.66 | 3746.74 2014-06-13 00:03:00 | 3747.56 | 3749.00 | 3746.39 | 3748.06 | 26.30 | 98572.67 | 3748.01 2014-06-13 00:04:00 | 3748.06 | 3751.15 | 3748.04 | 3750.00 | 40.40 | 151488.62 | 3749.90 2014-06-13 00:05:00 | 3750.02 | 3751.16 | 3748.00 | 3751.00 | 54.23 | 203367.86 | 3750.24 2014-06-13 00:06:00 | 3751.02 | 3755.00 | 3749.12 | 3752.42 | 72.14 | 270696.15 | 3752.27 2014-06-13 00:07:00 | 3753.98 | 3763.19 | 3753.98 | 3759.03 | 166.63 | 626340.63 | 3758.98 2014-06-13 00:08:00 | 3759.03 | 3763.19 | 3754.00 | 3757.79 | 83.86 | 315107.88 | 3757.73 2014-06-13 00:09:00 | 3757.06 | 3760.00 | 3756.70 | 3759.44 | 78.45 | 294853.57 | 3758.63 2014-06-13 00:10:00 | 3759.42 | 3770.00 | 3759.42 | 3765.19 | 104.12 | 391931.54 | 3764.30 2014-06-13 00:11:00 | 3765.19 | 3766.08 | 3756.30 | 3757.16 | 94.97 | 357220.29 | 3761.40 2014-06-13 00:12:00 | 3757.16 | 3764.79 | 3757.14 | 3762.06 | 79.72 | 299719.96 | 3759.47 2014-06-13 00:13:00 | 3762.76 | 3765.93 | 3760.00 | 3765.93 | 87.59 | 329677.56 | 3763.70 2014-06-13 00:14:00 | 3765.94 | 3771.00 | 3762.00 | 3771.00 | 62.96 | 237215.10 | 3767.71 2014-06-13 00:15:00 | 3771.00 | 3774.99 | 3767.02 | 3773.00 | 171.27 | 645999.75 | 3771.78 2014-06-13 00:16:00 | 3773.26 | 3783.35 | 3770.00 | 3780.00 | 321.45 | 1214260.29 | 3777.40 2014-06-13 00:17:00 | 3780.00 | 3782.88 | 3775.00 | 3777.73 | 134.86 | 509708.81 | 3779.43 2014-06-13 00:18:00 | 3777.86 | 3780.11 | 3772.01 | 3780.02 | 110.76 | 418352.00 | 3777.07 2014-06-13 00:19:00 | 3780.02 | 3789.00 | 3780.00 | 3786.39 | 165.57 | 626559.47 | 3784.19 2014-06-13 00:20:00 | 3785.49 | 3788.15 | 3784.11 | 3787.57 | 115.38 | 436962.80 | 3787.20 2014-06-13 00:21:00 | 3787.90 | 3787.90 | 3780.50 | 3780.50 | 144.02 | 545006.04 | 3784.16 2014-06-13 00:22:00 | 3780.30 | 3781.78 | 3776.52 | 3777.54 | 74.04 | 279807.51 | 3778.94 2014-06-13 00:23:00 | 3777.00 | 3777.84 | 3772.59 | 3774.18 | 49.24 | 185936.48 | 3776.13 2014-06-13 00:24:00 | 3772.62 | 3776.00 | 3763.00 | 3772.05 | 199.02 | 750099.52 | 3769.02 2014-06-13 00:25:00 | 3772.13 | 3774.48 | 3767.39 | 3771.02 | 87.53 | 330032.64 | 3770.51 2014-06-13 00:26:00 | 3771.02 | 3773.97 | 3771.02 | 3772.20 | 86.91 | 327863.23 | 3772.45 2014-06-13 00:27:00 | 3772.08 | 3780.04 | 3772.08 | 3780.04 | 85.05 | 321077.27 | 3775.38 2014-06-13 00:28:00 | 3781.00 | 3788.15 | 3780.04 | 3787.10 | 112.34 | 425133.19 | 3784.48 2014-06-13 00:29:00 | 3787.07 | 3807.99 | 3780.00 | 3800.00 | 309.23 | 1173901.06 | 3796.16 2014-06-13 00:30:00 | 3800.06 | 3810.00 | 3800.00 | 3805.00 | 155.26 | 590857.23 | 3805.50 2014-06-13 00:31:00 | 3804.98 | 3804.98 | 3795.87 | 3800.00 | 216.88 | 824306.04 | 3800.73 2014-06-13 00:32:00 | 3800.00 | 3800.00 | 3793.00 | 3795.00 | 124.61 | 473258.00 | 3797.94 2014-06-13 00:33:00 | 3794.62 | 3794.62 | 3786.08 | 3793.08 | 140.10 | 531147.75 | 3791.10 2014-06-13 00:34:00 | 3793.10 | 3794.00 | 3789.02 | 3791.14 | 74.21 | 281389.88 | 3792.06 2014-06-13 00:35:00 | 3791.12 | 3800.03 | 3791.02 | 3799.79 | 95.20 | 361435.89 | 3796.48 2014-06-13 00:36:00 | 3799.91 | 3800.04 | 3798.00 | 3799.99 | 169.04 | 642283.61 | 3799.55 2014-06-13 00:37:00 | 3800.02 | 3800.08 | 3792.10 | 3794.23 | 149.25 | 566654.94 | 3796.73 2014-06-13 00:38:00 | 3794.21 | 3798.98 | 3790.03 | 3794.90 | 71.68 | 271814.34 | 3792.11 2014-06-13 00:39:00 | 3794.90 | 3799.96 | 3793.30 | 3796.75 | 89.53 | 339862.62 | 3796.12 2014-06-13 00:40:00 | 3796.68 | 3801.59 | 3795.00 | 3799.96 | 126.10 | 478930.85 | 3798.11 2014-06-13 00:41:00 | 3799.96 | 3810.00 | 3796.00 | 3799.09 | 108.49 | 412489.80 | 3802.27 2014-06-13 00:42:00 | 3798.77 | 3814.99 | 3798.77 | 3807.98 | 99.74 | 379570.67 | 3805.49 2014-06-13 00:43:00 | 3807.96 | 3814.96 | 3806.34 | 3812.07 | 114.16 | 435014.29 | 3810.53 2014-06-13 00:44:00 | 3812.07 | 3812.07 | 3801.10 | 3810.18 | 202.38 | 771163.77 | 3810.46 2014-06-13 00:45:00 | 3810.27 | 3820.00 | 3810.16 | 3816.20 | 193.84 | 739693.19 | 3815.96 2014-06-13 00:46:00 | 3816.78 | 3825.04 | 3816.78 | 3825.04 | 160.63 | 613921.77 | 3821.91 2014-06-13 00:47:00 | 3825.06 | 3825.81 | 3819.94 | 3819.94 | 173.30 | 662420.05 | 3822.43 2014-06-13 00:48:00 | 3818.50 | 3819.94 | 3810.03 | 3811.23 | 123.21 | 469956.16 | 3814.24 2014-06-13 00:49:00 | 3812.04 | 3825.00 | 3810.00 | 3815.17 | 207.39 | 791051.27 | 3814.26 2014-06-13 00:50:00 | 3817.00 | 3817.00 | 3805.08 | 3806.59 | 159.65 | 608418.96 | 3810.98 2014-06-13 00:51:00 | 3809.67 | 3809.67 | 3801.08 | 3802.02 | 101.92 | 387624.79 | 3803.08 2014-06-13 00:52:00 | 3802.04 | 3813.13 | 3801.14 | 3805.97 | 125.68 | 478063.96 | 3803.82 2014-06-13 00:53:00 | 3806.00 | 3806.00 | 3792.00 | 3794.00 | 180.10 | 684468.03 | 3800.59 2014-06-13 00:54:00 | 3793.72 | 3798.00 | 3790.00 | 3795.25 | 148.14 | 561828.90 | 3792.55 2014-06-13 00:55:00 | 3797.82 | 3799.97 | 3794.64 | 3794.64 | 61.44 | 233289.61 | 3797.22 2014-06-13 00:56:00 | 3794.61 | 3798.96 | 3793.08 | 3797.95 | 33.73 | 128061.23 | 3796.21 2014-06-13 00:57:00 | 3797.97 | 3801.53 | 3796.14 | 3800.00 | 108.75 | 412999.27 | 3797.87 2014-06-13 00:58:00 | 3802.23 | 3809.97 | 3800.31 | 3804.99 | 96.26 | 366164.52 | 3803.79 2014-06-13 00:59:00 | 3804.99 | 3804.99 | 3797.95 | 3797.95 | 53.16 | 202159.15 | 3803.06 2014-06-13 01:00:00 | 3797.90 | 3797.90 | 3790.10 | 3791.25 | 61.82 | 234562.75 | 3794.04 2014-06-13 01:01:00 | 3792.90 | 3798.00 | 3791.25 | 3794.89 | 80.28 | 304561.74 | 3793.98 2014-06-13 01:02:00 | 3794.77 | 3794.77 | 3783.50 | 3786.37 | 124.94 | 473474.78 | 3789.77 2014-06-13 01:03:00 | 3786.39 | 3789.49 | 3781.00 | 3787.27 | 101.40 | 383850.10 | 3785.35 2014-06-13 01:04:00 | 3787.20 | 3792.00 | 3787.20 | 3791.00 | 47.20 | 178919.96 | 3790.44 2014-06-13 01:05:00 | 3792.00 | 3792.90 | 3786.03 | 3787.00 | 71.79 | 272007.46 | 3789.09 2014-06-13 01:06:00 | 3786.05 | 3789.91 | 3785.91 | 3788.17 | 59.89 | 226825.72 | 3787.63 2014-06-13 01:07:00 | 3788.16 | 3792.03 | 3787.97 | 3787.99 | 80.34 | 304470.18 | 3789.91 2014-06-13 01:08:00 | 3787.99 | 3787.99 | 3780.00 | 3780.00 | 124.33 | 470411.01 | 3783.48 2014-06-13 01:09:00 | 3780.00 | 3780.00 | 3774.17 | 3776.10 | 114.22 | 431272.66 | 3775.91 2014-06-13 01:10:00 | 3777.18 | 3789.77 | 3775.02 | 3783.04 | 118.92 | 449646.54 | 3781.05 2014-06-13 01:11:00 | 3783.69 | 3784.00 | 3780.02 | 3782.00 | 52.79 | 199685.24 | 3782.56 2014-06-13 01:12:00 | 3782.07 | 3782.79 | 3780.03 | 3780.07 | 60.08 | 227172.68 | 3781.23 2014-06-13 01:13:00 | 3780.07 | 3785.60 | 3780.00 | 3785.60 | 54.41 | 205768.54 | 3781.88 2014-06-13 01:14:00 | 3785.98 | 3788.80 | 3781.01 | 3781.01 | 74.42 | 281699.79 | 3785.42 2014-06-13 01:15:00 | 3781.87 | 3782.12 | 3780.98 | 3781.14 | 32.84 | 124155.56 | 3781.20 2014-06-13 01:16:00 | 3781.45 | 3782.12 | 3781.02 | 3782.12 | 14.85 | 56166.72 | 3781.76 2014-06-13 01:17:00 | 3782.06 | 3787.89 | 3782.06 | 3786.08 | 95.43 | 361248.36 | 3785.68 2014-06-13 01:18:00 | 3786.22 | 3786.22 | 3783.85 | 3783.85 | 49.29 | 186533.42 | 3784.41 2014-06-13 01:19:00 | 3785.01 | 3785.51 | 3783.85 | 3784.77 | 18.94 | 71676.33 | 3784.19 2014-06-13 01:20:00 | 3783.87 | 3784.02 | 3781.00 | 3781.96 | 83.91 | 317401.10 | 3782.64 2014-06-13 01:21:00 | 3781.92 | 3783.12 | 3781.80 | 3782.59 | 13.98 | 52881.57 | 3782.39 2014-06-13 01:22:00 | 3782.59 | 3787.26 | 3780.00 | 3782.00 | 99.45 | 376197.79 | 3782.94 2014-06-13 01:23:00 | 3781.97 | 3782.00 | 3763.00 | 3777.51 | 177.69 | 670719.05 | 3774.64 2014-06-13 01:24:00 | 3778.70 | 3782.00 | 3772.89 | 3777.28 | 77.04 | 291106.84 | 3778.60 2014-06-13 01:25:00 | 3776.98 | 3777.00 | 3766.82 | 3771.71 | 128.05 | 483026.73 | 3772.20 2014-06-13 01:26:00 | 3771.71 | 3775.20 | 3768.64 | 3772.08 | 102.73 | 387439.18 | 3771.54 2014-06-13 01:27:00 | 3771.08 | 3778.96 | 3771.03 | 3774.05 | 117.73 | 444558.71 | 3776.05 2014-06-13 01:28:00 | 3774.13 | 3776.11 | 3771.03 | 3774.52 | 61.44 | 231878.14 | 3773.94 2014-06-13 01:29:00 | 3774.52 | 3775.00 | 3772.89 | 3774.84 | 87.89 | 331747.67 | 3774.49 2014-06-13 01:30:00 | 3774.84 | 3774.84 | 3772.00 | 3774.61 | 59.90 | 226026.68 | 3773.34 2014-06-13 01:31:00 | 3773.72 | 3779.03 | 3773.00 | 3779.03 | 54.07 | 204093.55 | 3774.83 2014-06-13 01:32:00 | 3775.86 | 3779.00 | 3775.86 | 3778.90 | 84.11 | 317719.47 | 3777.47 2014-06-13 01:33:00 | 3778.10 | 3780.00 | 3777.00 | 3779.43 | 59.69 | 225511.79 | 3778.37 2014-06-13 01:34:00 | 3779.45 | 3781.56 | 3779.41 | 3780.70 | 50.24 | 189927.65 | 3780.11 2014-06-13 01:35:00 | 3780.52 | 3784.75 | 3780.52 | 3782.58 | 20.55 | 77717.62 | 3782.25 2014-06-13 01:36:00 | 3782.98 | 3782.98 | 3776.90 | 3776.90 | 46.58 | 176125.45 | 3781.30 2014-06-13 01:37:00 | 3778.14 | 3779.32 | 3775.80 | 3778.39 | 28.06 | 106014.88 | 3778.01 2014-06-13 01:38:00 | 3776.35 | 3780.30 | 3775.00 | 3779.10 | 53.18 | 200831.54 | 3776.52 2014-06-13 01:39:00 | 3779.10 | 3783.10 | 3779.10 | 3783.10 | 33.06 | 124976.30 | 3780.74 2014-06-13 01:40:00 | 3783.14 | 3789.00 | 3782.95 | 3787.12 | 112.00 | 424053.85 | 3786.13 2014-06-13 01:41:00 | 3787.15 | 3795.05 | 3787.15 | 3791.66 | 74.82 | 283622.36 | 3790.68 2014-06-13 01:42:00 | 3791.68 | 3798.93 | 3791.00 | 3793.90 | 116.65 | 442611.97 | 3794.42 2014-06-13 01:43:00 | 3792.10 | 3794.06 | 3788.81 | 3788.91 | 87.00 | 329893.81 | 3792.06 2014-06-13 01:44:00 | 3789.60 | 3789.60 | 3786.04 | 3786.78 | 54.86 | 207770.90 | 3787.16 2014-06-13 01:45:00 | 3786.78 | 3790.07 | 3786.78 | 3790.07 | 50.34 | 190707.47 | 3788.54 2014-06-13 01:46:00 | 3790.11 | 3795.99 | 3790.09 | 3793.28 | 54.78 | 207789.65 | 3793.30 2014-06-13 01:47:00 | 3794.04 | 3795.00 | 3788.00 | 3790.00 | 77.47 | 293761.07 | 3792.08 2014-06-13 01:48:00 | 3789.93 | 3790.00 | 3785.85 | 3788.90 | 56.72 | 214845.60 | 3787.56 2014-06-13 01:49:00 | 3788.90 | 3788.90 | 3783.02 | 3783.04 | 37.79 | 142996.01 | 3784.06 2014-06-13 01:50:00 | 3781.45 | 3788.90 | 3781.45 | 3787.05 | 55.85 | 211387.61 | 3785.12 2014-06-13 01:51:00 | 3788.84 | 3788.84 | 3785.27 | 3786.53 | 25.96 | 98322.16 | 3786.86 2014-06-13 01:52:00 | 3785.16 | 3786.37 | 3781.02 | 3782.48 | 48.00 | 181584.79 | 3783.25 2014-06-13 01:53:00 | 3782.48 | 3782.48 | 3778.17 | 3778.17 | 41.81 | 158035.64 | 3779.94 2014-06-13 01:54:00 | 3778.17 | 3780.00 | 3773.80 | 3776.77 | 87.10 | 328996.57 | 3777.10 2014-06-13 01:55:00 | 3776.76 | 3776.76 | 3772.50 | 3772.52 | 37.37 | 141021.99 | 3773.26 2014-06-13 01:56:00 | 3772.52 | 3772.52 | 3762.08 | 3765.00 | 142.97 | 538617.56 | 3767.43 2014-06-13 01:57:00 | 3764.98 | 3765.10 | 3760.18 | 3761.20 | 132.85 | 499775.49 | 3762.04 2014-06-13 01:58:00 | 3761.20 | 3766.18 | 3761.13 | 3765.86 | 90.85 | 341969.24 | 3764.11 2014-06-13 01:59:00 | 3765.86 | 3770.03 | 3763.02 | 3764.00 | 62.64 | 235995.92 | 3767.25 2014-06-13 02:00:00 | 3764.00 | 3764.00 | 3752.00 | 3752.52 | 203.40 | 764537.48 | 3758.79 2014-06-13 02:01:00 | 3752.52 | 3758.00 | 3750.00 | 3750.00 | 169.24 | 635160.84 | 3753.00 2014-06-13 02:02:00 | 3750.00 | 3751.00 | 3735.00 | 3748.00 | 199.10 | 745486.24 | 3744.30 2014-06-13 02:03:00 | 3749.80 | 3749.93 | 3740.20 | 3740.22 | 197.21 | 738534.31 | 3744.99 2014-06-13 02:04:00 | 3740.20 | 3743.92 | 3735.00 | 3738.95 | 135.39 | 506339.55 | 3739.78 2014-06-13 02:05:00 | 3737.59 | 3739.00 | 3725.11 | 3728.00 | 228.75 | 853665.50 | 3731.84 2014-06-13 02:06:00 | 3728.45 | 3743.98 | 3712.00 | 3733.98 | 307.05 | 1144915.37 | 3728.78 2014-06-13 02:07:00 | 3729.98 | 3733.02 | 3728.00 | 3732.68 | 115.13 | 429466.48 | 3730.27 2014-06-13 02:08:00 | 3732.68 | 3743.94 | 3732.67 | 3741.91 | 77.17 | 288506.52 | 3738.73 2014-06-13 02:09:00 | 3741.91 | 3790.00 | 3741.00 | 3746.70 | 285.11 | 1070951.11 | 3756.22 2014-06-13 02:10:00 | 3747.00 | 3755.93 | 3746.49 | 3749.98 | 153.76 | 576745.56 | 3750.92 2014-06-13 02:11:00 | 3749.95 | 3749.95 | 3740.01 | 3742.00 | 162.94 | 610374.30 | 3745.96 2014-06-13 02:12:00 | 3741.95 | 3750.04 | 3740.00 | 3750.04 | 136.09 | 509660.39 | 3745.11 2014-06-13 02:13:00 | 3750.04 | 3751.99 | 3745.05 | 3749.04 | 128.81 | 482860.80 | 3748.74 2014-06-13 02:14:00 | 3749.04 | 3752.02 | 3749.02 | 3750.23 | 146.82 | 550639.18 | 3750.51 2014-06-13 02:15:00 | 3750.02 | 3752.59 | 3749.00 | 3752.00 | 177.78 | 666916.53 | 3751.40 2014-06-13 02:16:00 | 3751.25 | 3751.28 | 3746.00 | 3746.00 | 80.69 | 302487.19 | 3748.71 2014-06-13 02:17:00 | 3746.13 | 3746.13 | 3740.00 | 3740.00 | 72.05 | 269679.72 | 3742.74 2014-06-13 02:18:00 | 3740.00 | 3744.09 | 3738.55 | 3744.05 | 116.21 | 434757.14 | 3741.17 2014-06-13 02:19:00 | 3745.78 | 3748.85 | 3744.08 | 3746.00 | 72.39 | 271236.82 | 3747.04 2014-06-13 02:20:00 | 3745.10 | 3747.44 | 3742.95 | 3745.05 | 22.24 | 83269.35 | 3744.97 2014-06-13 02:21:00 | 3745.07 | 3749.00 | 3745.04 | 3748.54 | 83.63 | 313290.73 | 3745.97 2014-06-13 02:22:00 | 3748.52 | 3752.28 | 3747.37 | 3750.14 | 52.45 | 196709.62 | 3750.14 2014-06-13 02:23:00 | 3750.46 | 3751.50 | 3748.82 | 3748.96 | 55.66 | 208755.40 | 3750.28 2014-06-13 02:24:00 | 3748.98 | 3754.98 | 3748.52 | 3753.35 | 79.85 | 299498.43 | 3750.58 2014-06-13 02:25:00 | 3751.33 | 3751.93 | 3748.52 | 3749.77 | 52.52 | 196969.55 | 3750.52 2014-06-13 02:26:00 | 3749.77 | 3749.77 | 3743.64 | 3743.64 | 117.20 | 439048.54 | 3746.05 2014-06-13 02:27:00 | 3743.73 | 3745.00 | 3738.57 | 3740.05 | 211.23 | 790322.58 | 3741.47 2014-06-13 02:28:00 | 3740.07 | 3746.07 | 3740.00 | 3746.07 | 44.98 | 168365.08 | 3743.11 2014-06-13 02:29:00 | 3746.07 | 3749.73 | 3746.00 | 3749.70 | 66.85 | 250543.50 | 3747.73 2014-06-13 02:30:00 | 3749.70 | 3750.00 | 3745.10 | 3747.27 | 90.59 | 339584.43 | 3748.79 2014-06-13 02:31:00 | 3747.38 | 3753.97 | 3747.00 | 3753.04 | 110.75 | 415254.12 | 3749.64 2014-06-13 02:32:00 | 3753.07 | 3758.21 | 3751.95 | 3752.87 | 103.01 | 386836.10 | 3755.25 2014-06-13 02:33:00 | 3751.17 | 3756.00 | 3750.15 | 3755.90 | 63.98 | 240147.89 | 3753.72 2014-06-13 02:34:00 | 3756.02 | 3756.93 | 3750.78 | 3751.20 | 61.68 | 231536.15 | 3753.77 2014-06-13 02:35:00 | 3751.11 | 3754.91 | 3750.66 | 3750.96 | 56.91 | 213506.99 | 3751.92 2014-06-13 02:36:00 | 3750.96 | 3752.98 | 3746.18 | 3748.53 | 59.95 | 224755.78 | 3748.93 2014-06-13 02:37:00 | 3748.57 | 3750.00 | 3745.62 | 3747.24 | 68.43 | 256493.17 | 3748.42 2014-06-13 02:38:00 | 3745.62 | 3748.00 | 3742.97 | 3746.18 | 103.86 | 388938.92 | 3744.95 2014-06-13 02:39:00 | 3746.18 | 3750.00 | 3745.05 | 3749.37 | 48.46 | 181631.23 | 3748.30 2014-06-13 02:40:00 | 3749.50 | 3749.50 | 3745.00 | 3747.37 | 71.43 | 267687.26 | 3747.76 2014-06-13 02:41:00 | 3747.37 | 3748.22 | 3744.00 | 3744.00 | 67.63 | 253262.69 | 3744.99 2014-06-13 02:42:00 | 3744.00 | 3749.99 | 3741.98 | 3744.99 | 112.11 | 419692.30 | 3743.71 2014-06-13 02:43:00 | 3744.99 | 3748.53 | 3744.98 | 3748.06 | 49.96 | 187185.03 | 3746.47 2014-06-13 02:44:00 | 3748.98 | 3751.77 | 3745.00 | 3746.00 | 155.74 | 583688.20 | 3747.91 2014-06-13 02:45:00 | 3747.77 | 3749.00 | 3746.21 | 3749.00 | 26.53 | 99416.66 | 3747.89 2014-06-13 02:46:00 | 3748.03 | 3749.00 | 3747.17 | 3748.00 | 51.43 | 192755.36 | 3748.21 2014-06-13 02:47:00 | 3748.00 | 3749.99 | 3746.27 | 3749.99 | 97.76 | 366417.46 | 3748.09 2014-06-13 02:48:00 | 3749.97 | 3753.02 | 3748.00 | 3749.00 | 136.95 | 513677.70 | 3750.90 2014-06-13 02:49:00 | 3748.90 | 3754.03 | 3748.00 | 3753.70 | 74.98 | 281335.53 | 3752.14 2014-06-13 02:50:00 | 3753.06 | 3753.65 | 3751.22 | 3751.75 | 83.56 | 313539.24 | 3752.13 2014-06-13 02:51:00 | 3752.03 | 3753.00 | 3744.00 | 3753.00 | 98.12 | 368001.12 | 3750.64 2014-06-13 02:52:00 | 3753.00 | 3753.68 | 3750.10 | 3750.97 | 142.03 | 532899.82 | 3751.97 2014-06-13 02:53:00 | 3750.75 | 3759.00 | 3750.65 | 3756.80 | 213.91 | 802867.87 | 3753.35 2014-06-13 02:54:00 | 3756.80 | 3772.00 | 3755.12 | 3766.02 | 217.31 | 817527.76 | 3762.10 2014-06-13 02:55:00 | 3766.95 | 3776.00 | 3755.89 | 3761.15 | 158.82 | 598630.44 | 3769.17 2014-06-13 02:56:00 | 3762.38 | 3764.59 | 3760.56 | 3762.95 | 94.15 | 354222.69 | 3762.52 2014-06-13 02:57:00 | 3763.00 | 3767.82 | 3763.00 | 3767.72 | 78.90 | 297180.84 | 3766.69 2014-06-13 02:58:00 | 3767.72 | 3773.55 | 3767.72 | 3772.03 | 79.67 | 300300.16 | 3769.39 2014-06-13 02:59:00 | 3772.03 | 3773.50 | 3766.21 | 3766.96 | 130.13 | 490535.27 | 3769.52 2014-06-13 03:00:00 | 3765.10 | 3766.96 | 3762.00 | 3762.00 | 76.66 | 288583.36 | 3764.26 2014-06-13 03:01:00 | 3762.00 | 3763.65 | 3757.98 | 3759.00 | 108.91 | 409514.28 | 3760.05 2014-06-13 03:02:00 | 3759.89 | 3765.00 | 3757.98 | 3761.97 | 99.21 | 373329.99 | 3762.99 2014-06-13 03:03:00 | 3761.19 | 3761.19 | 3758.21 | 3758.89 | 24.54 | 92263.35 | 3759.56 2014-06-13 03:04:00 | 3758.87 | 3767.00 | 3755.20 | 3765.63 | 118.86 | 446804.71 | 3759.15 2014-06-13 03:05:00 | 3763.51 | 3764.85 | 3761.07 | 3761.25 | 52.68 | 198231.63 | 3763.01 2014-06-13 03:06:00 | 3761.27 | 3763.12 | 3758.30 | 3759.72 | 43.40 | 163201.95 | 3760.41 2014-06-13 03:07:00 | 3758.88 | 3759.82 | 3755.23 | 3758.18 | 54.71 | 205570.14 | 3757.66 2014-06-13 03:08:00 | 3757.38 | 3757.38 | 3749.00 | 3751.97 | 117.86 | 442358.88 | 3753.26 2014-06-13 03:09:00 | 3751.75 | 3755.35 | 3750.01 | 3751.42 | 77.97 | 292482.89 | 3751.37 2014-06-13 03:10:00 | 3751.62 | 3756.67 | 3750.02 | 3756.07 | 94.63 | 355206.69 | 3753.60 2014-06-13 03:11:00 | 3756.07 | 3757.00 | 3752.62 | 3756.00 | 51.75 | 194358.21 | 3755.42 2014-06-13 03:12:00 | 3755.96 | 3758.00 | 3753.47 | 3753.47 | 58.29 | 218858.56 | 3754.97 2014-06-13 03:13:00 | 3753.47 | 3756.00 | 3752.86 | 3754.30 | 72.63 | 272658.57 | 3754.33 2014-06-13 03:14:00 | 3754.30 | 3758.00 | 3754.00 | 3758.00 | 39.90 | 149862.86 | 3756.24 2014-06-13 03:15:00 | 3757.07 | 3770.00 | 3757.07 | 3767.35 | 116.13 | 437310.96 | 3765.57 2014-06-13 03:16:00 | 3767.38 | 3779.35 | 3767.33 | 3772.14 | 205.08 | 773514.51 | 3771.70 2014-06-13 03:17:00 | 3772.39 | 3784.14 | 3770.56 | 3776.47 | 129.75 | 490241.56 | 3778.47 2014-06-13 03:18:00 | 3776.45 | 3776.45 | 3770.00 | 3770.43 | 123.23 | 464974.42 | 3773.16 2014-06-13 03:19:00 | 3770.00 | 3770.41 | 3763.10 | 3766.79 | 97.42 | 366837.72 | 3765.64 2014-06-13 03:20:00 | 3766.84 | 3773.75 | 3765.94 | 3768.00 | 89.40 | 336952.40 | 3769.17 2014-06-13 03:21:00 | 3768.00 | 3773.00 | 3765.00 | 3765.02 | 88.39 | 332953.46 | 3766.95 2014-06-13 03:22:00 | 3765.00 | 3769.89 | 3765.00 | 3768.12 | 69.03 | 260082.28 | 3767.72 2014-06-13 03:23:00 | 3769.69 | 3772.00 | 3768.00 | 3768.20 | 85.70 | 323056.86 | 3769.67 2014-06-13 03:24:00 | 3767.74 | 3767.76 | 3764.10 | 3764.10 | 37.45 | 141053.29 | 3766.04 2014-06-13 03:25:00 | 3763.03 | 3769.99 | 3763.01 | 3767.03 | 91.11 | 343004.94 | 3764.57 2014-06-13 03:26:00 | 3768.96 | 3769.99 | 3765.42 | 3769.13 | 49.72 | 187330.97 | 3768.02 2014-06-13 03:27:00 | 3769.18 | 3770.00 | 3766.99 | 3769.02 | 70.07 | 264102.36 | 3769.18 2014-06-13 03:28:00 | 3769.06 | 3769.58 | 3766.04 | 3766.15 | 42.38 | 159685.05 | 3767.93 2014-06-13 03:29:00 | 3767.26 | 3767.29 | 3759.00 | 3763.33 | 96.95 | 364724.81 | 3762.18 2014-06-13 03:30:00 | 3763.29 | 3763.29 | 3753.31 | 3754.93 | 153.32 | 575888.34 | 3756.22 2014-06-13 03:31:00 | 3754.93 | 3757.08 | 3754.03 | 3757.08 | 67.61 | 253925.07 | 3755.73 2014-06-13 03:32:00 | 3757.10 | 3758.98 | 3757.10 | 3757.77 | 83.99 | 315636.57 | 3758.25 2014-06-13 03:33:00 | 3758.86 | 3760.99 | 3754.00 | 3755.00 | 127.85 | 480298.03 | 3756.67 2014-06-13 03:34:00 | 3754.81 | 3754.81 | 3748.00 | 3749.94 | 92.25 | 346078.01 | 3751.52 2014-06-13 03:35:00 | 3748.06 | 3751.95 | 3743.12 | 3747.46 | 184.72 | 692319.17 | 3747.90 2014-06-13 03:36:00 | 3745.01 | 3750.06 | 3745.01 | 3750.06 | 78.21 | 293118.57 | 3747.70 2014-06-13 03:37:00 | 3750.09 | 3754.88 | 3750.05 | 3750.12 | 63.35 | 237654.96 | 3751.76 2014-06-13 03:38:00 | 3751.05 | 3751.05 | 3744.06 | 3744.06 | 20.13 | 75403.38 | 3746.57 2014-06-13 03:39:00 | 3744.04 | 3750.18 | 3743.98 | 3750.18 | 53.56 | 200658.23 | 3746.77 2014-06-13 03:40:00 | 3750.18 | 3755.00 | 3750.18 | 3752.00 | 89.24 | 334921.89 | 3753.05 2014-06-13 03:41:00 | 3750.86 | 3752.67 | 3748.14 | 3750.04 | 51.14 | 191756.01 | 3749.70 2014-06-13 03:42:00 | 3750.09 | 3753.97 | 3750.09 | 3750.15 | 77.46 | 290624.35 | 3751.88 2014-06-13 03:43:00 | 3750.14 | 3751.00 | 3749.12 | 3749.12 | 33.24 | 124657.04 | 3750.44 2014-06-13 03:44:00 | 3747.87 | 3747.87 | 3744.19 | 3745.93 | 36.86 | 138090.15 | 3746.14 2014-06-13 03:45:00 | 3745.91 | 3748.81 | 3744.31 | 3746.70 | 46.58 | 174516.86 | 3746.93 2014-06-13 03:46:00 | 3746.71 | 3748.47 | 3745.96 | 3748.39 | 61.08 | 228862.25 | 3746.99 2014-06-13 03:47:00 | 3747.01 | 3749.95 | 3745.50 | 3749.20 | 71.89 | 269482.29 | 3748.64 2014-06-13 03:48:00 | 3749.29 | 3751.00 | 3749.27 | 3750.35 | 52.02 | 195077.83 | 3750.34 2014-06-13 03:49:00 | 3750.55 | 3751.00 | 3747.87 | 3748.03 | 39.77 | 149096.54 | 3749.16 2014-06-13 03:50:00 | 3748.03 | 3750.78 | 3748.03 | 3750.67 | 41.68 | 156264.46 | 3749.15 2014-06-13 03:51:00 | 3750.34 | 3753.90 | 3750.34 | 3753.47 | 42.69 | 160158.75 | 3752.02 2014-06-13 03:52:00 | 3753.47 | 3757.71 | 3753.03 | 3753.03 | 88.47 | 332153.02 | 3754.63 2014-06-13 03:53:00 | 3753.69 | 3755.97 | 3753.08 | 3755.00 | 88.03 | 330529.15 | 3754.65 2014-06-13 03:54:00 | 3754.08 | 3755.93 | 3750.00 | 3750.00 | 73.12 | 274410.88 | 3752.94 2014-06-13 03:55:00 | 3750.00 | 3752.00 | 3747.47 | 3750.00 | 55.59 | 208455.89 | 3750.08 2014-06-13 03:56:00 | 3749.95 | 3750.36 | 3749.19 | 3750.36 | 37.71 | 141396.55 | 3749.97 2014-06-13 03:57:00 | 3751.74 | 3754.99 | 3750.89 | 3753.37 | 68.60 | 257458.32 | 3753.31 2014-06-13 03:58:00 | 3753.42 | 3755.00 | 3750.00 | 3751.61 | 77.65 | 291451.20 | 3753.59 2014-06-13 03:59:00 | 3750.85 | 3752.77 | 3748.49 | 3752.00 | 55.01 | 206281.48 | 3749.89 2014-06-13 04:00:00 | 3752.13 | 3757.00 | 3752.13 | 3754.89 | 103.08 | 387024.54 | 3754.75 2014-06-13 04:01:00 | 3754.91 | 3757.00 | 3753.93 | 3753.93 | 54.47 | 204552.08 | 3755.66 2014-06-13 04:02:00 | 3752.90 | 3756.97 | 3752.02 | 3756.11 | 35.36 | 132758.11 | 3754.26 2014-06-13 04:03:00 | 3756.97 | 3757.04 | 3754.12 | 3755.08 | 25.56 | 95989.71 | 3755.61 2014-06-13 04:04:00 | 3755.04 | 3755.12 | 3754.06 | 3755.00 | 58.78 | 220703.51 | 3754.99 2014-06-13 04:05:00 | 3755.00 | 3756.04 | 3754.98 | 3756.04 | 47.53 | 178501.23 | 3755.71 2014-06-13 04:06:00 | 3756.04 | 3759.86 | 3756.00 | 3759.69 | 40.87 | 153608.36 | 3758.19 2014-06-13 04:07:00 | 3759.69 | 3763.40 | 3757.71 | 3757.71 | 111.45 | 419139.54 | 3760.68 2014-06-13 04:08:00 | 3756.80 | 3762.23 | 3756.80 | 3760.00 | 91.85 | 345282.98 | 3759.20 2014-06-13 04:09:00 | 3760.02 | 3762.33 | 3758.70 | 3759.82 | 37.41 | 140676.25 | 3760.49 2014-06-13 04:10:00 | 3759.76 | 3760.93 | 3758.62 | 3758.66 | 20.40 | 76700.37 | 3759.27 2014-06-13 04:11:00 | 3758.56 | 3762.34 | 3758.03 | 3761.92 | 29.64 | 111470.74 | 3760.69 2014-06-13 04:12:00 | 3760.70 | 3765.02 | 3760.32 | 3765.02 | 112.12 | 421961.39 | 3763.51 2014-06-13 04:13:00 | 3765.38 | 3767.00 | 3763.02 | 3766.32 | 68.18 | 256737.39 | 3765.36 2014-06-13 04:14:00 | 3766.42 | 3766.62 | 3762.65 | 3764.80 | 38.74 | 145803.50 | 3764.13 2014-06-13 04:15:00 | 3764.97 | 3765.00 | 3761.48 | 3762.91 | 41.20 | 155065.32 | 3763.45 2014-06-13 04:16:00 | 3763.76 | 3764.10 | 3761.84 | 3762.13 | 53.53 | 201451.26 | 3763.12 2014-06-13 04:17:00 | 3762.13 | 3762.70 | 3759.36 | 3760.06 | 80.11 | 301263.53 | 3760.62 2014-06-13 04:18:00 | 3760.36 | 3761.71 | 3760.00 | 3760.18 | 82.39 | 309807.03 | 3760.43 2014-06-13 04:19:00 | 3760.07 | 3760.98 | 3759.65 | 3759.98 | 22.19 | 83439.33 | 3759.88 2014-06-13 04:20:00 | 3759.92 | 3760.07 | 3756.98 | 3757.00 | 61.58 | 231444.53 | 3758.56 2014-06-13 04:21:00 | 3757.64 | 3759.50 | 3757.64 | 3758.50 | 27.51 | 103376.30 | 3758.45 2014-06-13 04:22:00 | 3758.69 | 3758.72 | 3757.39 | 3758.00 | 29.94 | 112507.34 | 3758.14 2014-06-13 04:23:00 | 3758.00 | 3758.58 | 3758.00 | 3758.58 | 14.71 | 55297.95 | 3758.19 2014-06-13 04:24:00 | 3758.58 | 3763.84 | 3758.58 | 3761.99 | 11.50 | 43230.29 | 3760.46 2014-06-13 04:25:00 | 3762.05 | 3762.05 | 3758.20 | 3758.28 | 49.16 | 184855.09 | 3760.20 2014-06-13 04:26:00 | 3759.68 | 3759.84 | 3756.89 | 3757.98 | 66.75 | 250855.39 | 3758.30 2014-06-13 04:27:00 | 3757.98 | 3763.24 | 3757.98 | 3759.43 | 14.89 | 55957.80 | 3759.09 2014-06-13 04:28:00 | 3762.39 | 3762.39 | 3760.00 | 3761.95 | 37.60 | 141424.68 | 3761.49 2014-06-13 04:29:00 | 3761.92 | 3764.96 | 3761.90 | 3764.11 | 52.56 | 197812.95 | 3763.85 2014-06-13 04:30:00 | 3764.11 | 3769.98 | 3763.07 | 3766.63 | 113.24 | 426499.13 | 3766.50 2014-06-13 04:31:00 | 3767.97 | 3769.50 | 3765.12 | 3765.12 | 103.42 | 389686.58 | 3768.00 2014-06-13 04:32:00 | 3766.46 | 3767.35 | 3763.63 | 3767.35 | 42.66 | 160669.99 | 3766.03 2014-06-13 04:33:00 | 3767.98 | 3770.00 | 3765.45 | 3768.04 | 96.92 | 365217.56 | 3768.16 2014-06-13 04:34:00 | 3768.04 | 3770.86 | 3766.41 | 3770.86 | 110.49 | 416453.91 | 3769.02 2014-06-13 04:35:00 | 3770.86 | 3776.22 | 3770.00 | 3775.08 | 125.72 | 474486.87 | 3774.04 2014-06-13 04:36:00 | 3774.07 | 3774.98 | 3771.95 | 3773.05 | 103.58 | 390826.35 | 3773.11 2014-06-13 04:37:00 | 3773.03 | 3773.05 | 3770.83 | 3771.02 | 65.22 | 246016.58 | 3772.10 2014-06-13 04:38:00 | 3771.00 | 3785.18 | 3770.01 | 3785.18 | 294.33 | 1112308.30 | 3779.06 2014-06-13 04:39:00 | 3785.18 | 3792.88 | 3776.92 | 3787.02 | 178.93 | 677061.21 | 3783.92 2014-06-13 04:40:00 | 3787.04 | 3790.00 | 3784.63 | 3786.93 | 100.00 | 378825.57 | 3788.14 2014-06-13 04:41:00 | 3785.10 | 3793.88 | 3784.00 | 3793.88 | 185.95 | 704377.17 | 3788.01 2014-06-13 04:42:00 | 3793.99 | 3798.88 | 3793.98 | 3798.88 | 156.33 | 593345.15 | 3795.54 2014-06-13 04:43:00 | 3798.88 | 3803.99 | 3795.97 | 3796.39 | 280.70 | 1066624.79 | 3799.87 2014-06-13 04:44:00 | 3796.39 | 3798.00 | 3791.12 | 3797.08 | 163.19 | 619448.42 | 3795.85 2014-06-13 04:45:00 | 3796.19 | 3803.55 | 3794.97 | 3800.78 | 172.56 | 655379.45 | 3798.00 2014-06-13 04:46:00 | 3800.78 | 3806.00 | 3796.09 | 3801.01 | 186.13 | 707396.86 | 3800.51 2014-06-13 04:47:00 | 3803.89 | 3805.88 | 3800.00 | 3800.00 | 171.13 | 650727.20 | 3802.53 2014-06-13 04:48:00 | 3800.00 | 3801.69 | 3786.58 | 3793.40 | 189.73 | 720041.71 | 3795.05 2014-06-13 04:49:00 | 3792.13 | 3794.84 | 3786.01 | 3790.03 | 146.07 | 553536.88 | 3789.48 2014-06-13 04:50:00 | 3792.32 | 3793.66 | 3790.62 | 3792.47 | 72.79 | 275990.38 | 3791.86 2014-06-13 04:51:00 | 3792.50 | 3794.00 | 3792.50 | 3792.75 | 84.18 | 319313.47 | 3793.18 2014-06-13 04:52:00 | 3791.80 | 3793.87 | 3790.03 | 3790.03 | 60.08 | 227847.20 | 3792.46 2014-06-13 04:53:00 | 3790.03 | 3790.03 | 3787.97 | 3788.10 | 93.41 | 353881.78 | 3788.64 2014-06-13 04:54:00 | 3788.10 | 3788.15 | 3785.00 | 3785.45 | 121.97 | 461833.33 | 3786.48 2014-06-13 04:55:00 | 3785.54 | 3787.00 | 3778.13 | 3779.85 | 174.05 | 658329.26 | 3782.33 2014-06-13 04:56:00 | 3779.85 | 3784.65 | 3778.00 | 3783.00 | 125.93 | 476202.92 | 3781.52 2014-06-13 04:57:00 | 3783.00 | 3783.02 | 3779.50 | 3782.48 | 137.81 | 521025.84 | 3780.75 2014-06-13 04:58:00 | 3781.90 | 3785.00 | 3779.16 | 3784.65 | 116.62 | 441032.74 | 3781.79 2014-06-13 04:59:00 | 3784.65 | 3787.00 | 3780.00 | 3782.72 | 73.03 | 276358.38 | 3784.23 2014-06-13 05:00:00 | 3782.72 | 3784.51 | 3779.93 | 3782.45 | 89.03 | 336749.27 | 3782.25 2014-06-13 05:01:00 | 3781.52 | 3785.00 | 3779.08 | 3779.93 | 116.38 | 440083.44 | 3781.60 2014-06-13 05:02:00 | 3779.93 | 3782.13 | 3777.98 | 3779.00 | 78.69 | 297479.72 | 3780.16 2014-06-13 05:03:00 | 3778.98 | 3784.80 | 3778.98 | 3784.80 | 45.74 | 172979.35 | 3781.80 2014-06-13 05:04:00 | 3784.80 | 3787.80 | 3781.00 | 3782.98 | 60.50 | 228944.47 | 3784.02 2014-06-13 05:05:00 | 3782.95 | 3783.65 | 3780.94 | 3781.00 | 119.81 | 453130.23 | 3782.14 2014-06-13 05:06:00 | 3780.53 | 3782.41 | 3778.98 | 3779.97 | 68.15 | 257575.58 | 3779.82 2014-06-13 05:07:00 | 3779.98 | 3780.94 | 3777.70 | 3779.00 | 68.58 | 259210.66 | 3779.68 2014-06-13 05:08:00 | 3779.00 | 3781.97 | 3776.02 | 3781.97 | 66.18 | 250061.42 | 3778.73 2014-06-13 05:09:00 | 3781.94 | 3783.98 | 3777.00 | 3783.23 | 63.18 | 238925.13 | 3781.72 2014-06-13 05:10:00 | 3783.02 | 3788.00 | 3783.00 | 3788.00 | 78.98 | 298990.12 | 3785.69 2014-06-13 05:11:00 | 3788.03 | 3791.88 | 3788.02 | 3791.00 | 89.91 | 340739.85 | 3790.00 2014-06-13 05:12:00 | 3790.02 | 3794.84 | 3786.00 | 3791.02 | 98.12 | 371906.55 | 3790.21 2014-06-13 05:13:00 | 3790.24 | 3790.57 | 3789.01 | 3789.19 | 82.08 | 311084.34 | 3789.92 2014-06-13 05:14:00 | 3789.23 | 3792.00 | 3789.01 | 3790.02 | 73.82 | 279799.85 | 3790.09 2014-06-13 05:15:00 | 3790.04 | 3790.22 | 3787.25 | 3789.00 | 43.57 | 165099.95 | 3789.22 2014-06-13 05:16:00 | 3788.89 | 3789.44 | 3782.28 | 3782.72 | 81.29 | 307750.21 | 3785.64 2014-06-13 05:17:00 | 3783.09 | 3789.43 | 3783.09 | 3788.40 | 48.92 | 185284.67 | 3787.43 2014-06-13 05:18:00 | 3788.40 | 3790.98 | 3787.68 | 3790.83 | 112.12 | 424857.92 | 3789.38 2014-06-13 05:19:00 | 3790.05 | 3791.04 | 3786.78 | 3790.02 | 129.06 | 489071.52 | 3789.55 2014-06-13 05:20:00 | 3791.00 | 3792.99 | 3787.00 | 3789.35 | 101.04 | 382857.16 | 3789.05 2014-06-13 05:21:00 | 3789.35 | 3792.06 | 3789.27 | 3790.31 | 117.46 | 445267.68 | 3790.80 2014-06-13 05:22:00 | 3790.33 | 3791.41 | 3789.41 | 3791.29 | 73.99 | 280472.96 | 3790.64 2014-06-13 05:23:00 | 3791.29 | 3796.04 | 3790.07 | 3796.04 | 91.52 | 347074.88 | 3792.46 2014-06-13 05:24:00 | 3796.04 | 3799.82 | 3796.02 | 3799.02 | 168.36 | 639449.00 | 3798.20 2014-06-13 05:25:00 | 3799.02 | 3799.02 | 3796.75 | 3797.05 | 103.94 | 394759.36 | 3797.95 2014-06-13 05:26:00 | 3797.02 | 3798.18 | 3796.00 | 3796.00 | 39.98 | 151802.45 | 3796.67 2014-06-13 05:27:00 | 3795.50 | 3797.87 | 3795.00 | 3797.87 | 22.69 | 86129.72 | 3796.60 2014-06-13 05:28:00 | 3798.00 | 3805.99 | 3798.00 | 3805.06 | 267.25 | 1016167.75 | 3802.25 2014-06-13 05:29:00 | 3805.50 | 3807.02 | 3799.78 | 3800.02 | 233.09 | 886396.85 | 3802.79 2014-06-13 05:30:00 | 3800.03 | 3804.94 | 3798.10 | 3799.97 | 146.48 | 556647.77 | 3800.16 2014-06-13 05:31:00 | 3798.21 | 3802.00 | 3798.10 | 3801.07 | 75.25 | 285948.63 | 3799.93 2014-06-13 05:32:00 | 3800.16 | 3806.85 | 3800.16 | 3806.70 | 64.56 | 245566.58 | 3803.81 2014-06-13 05:33:00 | 3806.76 | 3815.00 | 3805.46 | 3814.00 | 191.40 | 729388.40 | 3810.75 2014-06-13 05:34:00 | 3814.02 | 3816.00 | 3799.41 | 3808.57 | 144.26 | 549751.95 | 3810.81 2014-06-13 05:35:00 | 3808.58 | 3812.82 | 3808.01 | 3811.75 | 152.84 | 582351.20 | 3810.13 2014-06-13 05:36:00 | 3811.24 | 3814.00 | 3809.98 | 3812.69 | 96.79 | 368890.38 | 3811.24 2014-06-13 05:37:00 | 3813.00 | 3813.02 | 3809.12 | 3810.86 | 99.68 | 379903.23 | 3811.42 2014-06-13 05:38:00 | 3810.86 | 3812.54 | 3805.12 | 3805.12 | 74.96 | 285436.93 | 3807.91 2014-06-13 05:39:00 | 3805.14 | 3809.00 | 3803.99 | 3808.86 | 114.39 | 435448.71 | 3806.64 2014-06-13 05:40:00 | 3808.86 | 3808.90 | 3806.06 | 3808.00 | 132.46 | 504409.47 | 3808.13 2014-06-13 05:41:00 | 3808.00 | 3808.00 | 3795.08 | 3799.97 | 149.63 | 568935.98 | 3802.23 2014-06-13 05:42:00 | 3799.97 | 3804.87 | 3798.84 | 3801.12 | 118.47 | 450266.03 | 3800.84 2014-06-13 05:43:00 | 3802.63 | 3804.50 | 3801.14 | 3804.50 | 47.14 | 179280.91 | 3803.32 2014-06-13 05:44:00 | 3804.52 | 3804.60 | 3800.11 | 3802.00 | 81.79 | 311012.48 | 3802.62 2014-06-13 05:45:00 | 3801.71 | 3803.58 | 3798.80 | 3798.80 | 63.59 | 241646.76 | 3800.07 2014-06-13 05:46:00 | 3798.76 | 3798.76 | 3790.50 | 3792.97 | 59.55 | 225986.86 | 3795.23 2014-06-13 05:47:00 | 3792.90 | 3798.37 | 3791.22 | 3795.96 | 80.74 | 306383.17 | 3794.50 2014-06-13 05:48:00 | 3795.05 | 3796.97 | 3793.02 | 3795.90 | 59.14 | 224452.38 | 3795.53 2014-06-13 05:49:00 | 3794.99 | 3797.59 | 3793.00 | 3793.93 | 65.64 | 249129.86 | 3795.17 2014-06-13 05:50:00 | 3793.95 | 3798.81 | 3793.09 | 3797.86 | 73.60 | 279333.19 | 3795.55 2014-06-13 05:51:00 | 3795.45 | 3800.10 | 3795.44 | 3799.99 | 78.74 | 299144.67 | 3799.29 2014-06-13 05:52:00 | 3798.97 | 3802.90 | 3798.17 | 3800.34 | 61.45 | 233499.14 | 3799.82 2014-06-13 05:53:00 | 3800.47 | 3808.02 | 3800.32 | 3808.02 | 98.41 | 374361.16 | 3804.25 2014-06-13 05:54:00 | 3808.03 | 3810.26 | 3805.67 | 3807.62 | 93.73 | 356978.56 | 3808.46 2014-06-13 05:55:00 | 3807.33 | 3808.70 | 3805.23 | 3805.23 | 47.25 | 179901.38 | 3807.60 2014-06-13 05:56:00 | 3805.23 | 3805.23 | 3802.96 | 3802.96 | 69.98 | 266208.28 | 3804.23 2014-06-13 05:57:00 | 3802.94 | 3804.90 | 3802.87 | 3802.98 | 41.74 | 158764.05 | 3803.46 2014-06-13 05:58:00 | 3802.98 | 3803.22 | 3799.31 | 3799.31 | 75.40 | 286593.33 | 3801.07 2014-06-13 05:59:00 | 3799.32 | 3799.32 | 3794.31 | 3795.92 | 25.30 | 96053.11 | 3795.97 2014-06-13 06:00:00 | 3795.92 | 3801.55 | 3795.89 | 3796.28 | 72.63 | 275815.75 | 3797.34 2014-06-13 06:01:00 | 3798.23 | 3798.26 | 3792.67 | 3794.41 | 62.67 | 237831.34 | 3795.22 2014-06-13 06:02:00 | 3794.46 | 3795.97 | 3793.24 | 3794.36 | 27.52 | 104436.27 | 3794.78 2014-06-13 06:03:00 | 3793.20 | 3794.36 | 3789.41 | 3790.11 | 122.63 | 464942.11 | 3791.36 2014-06-13 06:04:00 | 3789.49 | 3791.36 | 3789.04 | 3789.04 | 44.10 | 167120.56 | 3790.01 2014-06-13 06:05:00 | 3789.02 | 3789.63 | 3786.00 | 3789.63 | 72.91 | 276174.78 | 3788.15 2014-06-13 06:06:00 | 3789.58 | 3790.00 | 3788.41 | 3790.00 | 51.11 | 193666.71 | 3789.36 2014-06-13 06:07:00 | 3790.00 | 3794.45 | 3790.00 | 3794.45 | 80.49 | 305191.39 | 3791.72 2014-06-13 06:08:00 | 3794.45 | 3794.45 | 3791.72 | 3792.68 | 65.61 | 248874.87 | 3792.96 2014-06-13 06:09:00 | 3792.71 | 3792.77 | 3790.14 | 3792.48 | 31.44 | 119201.73 | 3791.64 2014-06-13 06:10:00 | 3792.91 | 3793.74 | 3789.99 | 3791.00 | 43.09 | 163367.77 | 3791.67 2014-06-13 06:11:00 | 3790.03 | 3790.03 | 3787.74 | 3789.00 | 89.63 | 339613.10 | 3788.89 2014-06-13 06:12:00 | 3789.02 | 3790.03 | 3788.94 | 3789.35 | 22.56 | 85487.28 | 3789.67 2014-06-13 06:13:00 | 3789.35 | 3790.69 | 3787.98 | 3789.74 | 99.93 | 378642.92 | 3789.16 2014-06-13 06:14:00 | 3789.76 | 3791.84 | 3789.76 | 3791.82 | 55.03 | 208613.92 | 3791.12 2014-06-13 06:15:00 | 3791.78 | 3796.65 | 3791.30 | 3795.20 | 70.32 | 266776.11 | 3793.58 2014-06-13 06:16:00 | 3795.12 | 3799.00 | 3792.23 | 3797.12 | 126.79 | 481276.23 | 3795.91 2014-06-13 06:17:00 | 3797.31 | 3802.66 | 3797.24 | 3800.18 | 130.60 | 496240.98 | 3799.76 2014-06-13 06:18:00 | 3800.25 | 3802.51 | 3798.31 | 3802.02 | 58.68 | 223018.43 | 3800.65 2014-06-13 06:19:00 | 3802.02 | 3802.05 | 3800.11 | 3802.02 | 76.26 | 289907.50 | 3801.82 2014-06-13 06:20:00 | 3802.04 | 3805.66 | 3800.99 | 3805.66 | 78.96 | 300250.45 | 3802.80 2014-06-13 06:21:00 | 3807.63 | 3807.63 | 3800.20 | 3801.81 | 83.65 | 318171.19 | 3803.69 2014-06-13 06:22:00 | 3800.36 | 3800.46 | 3797.14 | 3799.29 | 58.71 | 223031.49 | 3799.13 2014-06-13 06:23:00 | 3799.87 | 3802.00 | 3796.34 | 3798.37 | 54.84 | 208339.81 | 3798.98 2014-06-13 06:24:00 | 3798.39 | 3798.93 | 3796.97 | 3796.97 | 20.87 | 79253.09 | 3798.01 2014-06-13 06:25:00 | 3797.00 | 3797.00 | 3794.47 | 3794.96 | 33.13 | 125756.87 | 3795.86 2014-06-13 06:26:00 | 3794.94 | 3796.83 | 3794.48 | 3794.48 | 12.54 | 47601.86 | 3795.40 2014-06-13 06:27:00 | 3795.83 | 3798.03 | 3795.83 | 3796.13 | 36.81 | 139745.02 | 3796.80 2014-06-13 06:28:00 | 3796.21 | 3799.62 | 3796.00 | 3797.43 | 50.27 | 190881.56 | 3797.05 2014-06-13 06:29:00 | 3797.43 | 3799.00 | 3795.00 | 3795.22 | 40.96 | 155526.43 | 3797.31 2014-06-13 06:30:00 | 3795.32 | 3795.34 | 3792.23 | 3792.23 | 55.03 | 208768.00 | 3793.99 2014-06-13 06:31:00 | 3792.22 | 3796.00 | 3792.20 | 3795.92 | 65.87 | 249907.12 | 3793.71 2014-06-13 06:32:00 | 3795.93 | 3798.88 | 3795.93 | 3797.98 | 24.71 | 93831.28 | 3797.45 2014-06-13 06:33:00 | 3797.98 | 3803.14 | 3797.25 | 3802.41 | 57.70 | 219214.12 | 3799.40 2014-06-13 06:34:00 | 3802.51 | 3802.51 | 3800.00 | 3801.00 | 53.12 | 201917.16 | 3801.01 2014-06-13 06:35:00 | 3801.00 | 3802.36 | 3800.91 | 3800.91 | 30.79 | 117059.25 | 3801.37 2014-06-13 06:36:00 | 3800.88 | 3802.00 | 3796.32 | 3799.17 | 83.10 | 315724.04 | 3799.56 2014-06-13 06:37:00 | 3799.17 | 3799.17 | 3793.50 | 3793.72 | 56.72 | 215329.95 | 3796.70 2014-06-13 06:38:00 | 3793.67 | 3795.11 | 3791.03 | 3795.11 | 54.24 | 205815.95 | 3794.33 2014-06-13 06:39:00 | 3796.88 | 3797.90 | 3795.70 | 3797.51 | 22.67 | 86093.61 | 3797.19 2014-06-13 06:40:00 | 3797.51 | 3798.84 | 3797.03 | 3798.84 | 18.81 | 71431.15 | 3797.71 2014-06-13 06:41:00 | 3798.08 | 3800.00 | 3797.93 | 3798.69 | 73.96 | 280963.39 | 3798.86 2014-06-13 06:42:00 | 3798.69 | 3802.00 | 3797.43 | 3800.67 | 61.54 | 233813.00 | 3799.43 2014-06-13 06:43:00 | 3801.95 | 3805.00 | 3800.00 | 3801.98 | 98.99 | 376451.16 | 3802.77 2014-06-13 06:44:00 | 3802.03 | 3808.80 | 3802.01 | 3806.02 | 106.24 | 404308.32 | 3805.54 2014-06-13 06:45:00 | 3806.02 | 3806.02 | 3795.01 | 3797.09 | 91.30 | 347058.33 | 3801.50 2014-06-13 06:46:00 | 3796.67 | 3799.97 | 3796.28 | 3799.89 | 48.74 | 185118.75 | 3798.01 2014-06-13 06:47:00 | 3800.00 | 3802.52 | 3799.00 | 3800.63 | 48.23 | 183295.29 | 3800.13 2014-06-13 06:48:00 | 3800.63 | 3802.21 | 3798.00 | 3801.08 | 126.99 | 482670.09 | 3800.82 2014-06-13 06:49:00 | 3801.16 | 3802.00 | 3800.33 | 3802.00 | 26.91 | 102303.15 | 3801.25 2014-06-13 06:50:00 | 3801.19 | 3803.21 | 3801.16 | 3801.75 | 66.34 | 252219.50 | 3801.69 2014-06-13 06:51:00 | 3802.71 | 3805.80 | 3802.00 | 3805.80 | 68.25 | 259607.60 | 3803.77 2014-06-13 06:52:00 | 3805.02 | 3807.65 | 3805.00 | 3805.18 | 61.92 | 235690.48 | 3806.43 2014-06-13 06:53:00 | 3805.23 | 3806.44 | 3802.11 | 3802.58 | 56.65 | 215528.77 | 3804.90 2014-06-13 06:54:00 | 3802.56 | 3807.26 | 3802.02 | 3807.26 | 43.93 | 167145.34 | 3804.64 2014-06-13 06:55:00 | 3806.52 | 3810.00 | 3806.35 | 3809.50 | 89.64 | 341318.67 | 3807.87 2014-06-13 06:56:00 | 3810.00 | 3810.20 | 3807.28 | 3809.60 | 117.53 | 447705.75 | 3809.29 2014-06-13 06:57:00 | 3808.18 | 3810.91 | 3808.11 | 3809.02 | 87.55 | 333514.30 | 3809.42 2014-06-13 06:58:00 | 3809.79 | 3810.06 | 3809.02 | 3809.08 | 45.43 | 173094.58 | 3809.80 2014-06-13 06:59:00 | 3809.14 | 3809.18 | 3803.25 | 3806.62 | 112.76 | 429220.84 | 3806.47 2014-06-13 07:00:00 | 3805.75 | 3807.00 | 3803.25 | 3806.97 | 81.65 | 310747.03 | 3805.80 2014-06-13 07:01:00 | 3806.95 | 3807.99 | 3805.13 | 3806.98 | 18.67 | 71078.83 | 3807.11 2014-06-13 07:02:00 | 3807.01 | 3808.00 | 3806.02 | 3806.02 | 79.51 | 302690.25 | 3807.14 2014-06-13 07:03:00 | 3806.45 | 3806.45 | 3802.77 | 3803.93 | 75.75 | 288229.18 | 3805.06 2014-06-13 07:04:00 | 3803.83 | 3804.00 | 3802.01 | 3802.94 | 66.70 | 253652.70 | 3802.95 2014-06-13 07:05:00 | 3802.94 | 3804.83 | 3797.24 | 3802.75 | 117.96 | 448447.87 | 3801.69 2014-06-13 07:06:00 | 3802.75 | 3802.75 | 3797.00 | 3801.06 | 99.79 | 379235.24 | 3800.22 2014-06-13 07:07:00 | 3801.08 | 3802.88 | 3801.06 | 3801.08 | 44.68 | 169891.11 | 3802.06 2014-06-13 07:08:00 | 3802.53 | 3806.02 | 3799.71 | 3802.47 | 127.84 | 485972.70 | 3801.53 2014-06-13 07:09:00 | 3800.52 | 3806.00 | 3797.00 | 3799.82 | 97.06 | 368861.29 | 3800.30 2014-06-13 07:10:00 | 3799.70 | 3802.00 | 3797.31 | 3800.00 | 84.61 | 321487.78 | 3799.46 2014-06-13 07:11:00 | 3800.00 | 3803.91 | 3799.96 | 3801.00 | 55.95 | 212651.02 | 3801.00 2014-06-13 07:12:00 | 3801.02 | 3803.98 | 3799.98 | 3802.65 | 61.20 | 232666.93 | 3801.81 2014-06-13 07:13:00 | 3802.65 | 3804.88 | 3800.00 | 3800.02 | 66.52 | 252878.05 | 3801.76 2014-06-13 07:14:00 | 3801.96 | 3804.88 | 3801.20 | 3801.67 | 29.46 | 112034.81 | 3802.43 2014-06-13 07:15:00 | 3802.64 | 3802.91 | 3801.69 | 3802.70 | 22.01 | 83686.41 | 3802.55 2014-06-13 07:16:00 | 3802.70 | 3802.70 | 3800.10 | 3801.25 | 50.31 | 191208.29 | 3800.90 2014-06-13 07:17:00 | 3801.25 | 3805.06 | 3801.25 | 3805.06 | 48.55 | 184650.33 | 3803.54 2014-06-13 07:18:00 | 3805.23 | 3810.00 | 3802.47 | 3807.15 | 100.81 | 383771.84 | 3807.00 2014-06-13 07:19:00 | 3807.12 | 3808.82 | 3806.13 | 3807.59 | 27.97 | 106492.14 | 3807.51 2014-06-13 07:20:00 | 3807.59 | 3810.00 | 3805.10 | 3810.00 | 65.75 | 250369.51 | 3807.84 2014-06-13 07:21:00 | 3808.02 | 3813.33 | 3807.56 | 3812.61 | 81.18 | 309283.62 | 3810.08 2014-06-13 07:22:00 | 3812.61 | 3813.29 | 3809.91 | 3809.91 | 49.49 | 188636.71 | 3811.77 2014-06-13 07:23:00 | 3809.54 | 3809.96 | 3805.10 | 3807.11 | 47.77 | 181867.14 | 3807.46 2014-06-13 07:24:00 | 3806.11 | 3807.01 | 3804.01 | 3804.13 | 49.54 | 188521.61 | 3805.29 2014-06-13 07:25:00 | 3804.06 | 3807.12 | 3803.50 | 3805.56 | 46.34 | 176284.95 | 3804.08 2014-06-13 07:26:00 | 3805.56 | 3806.78 | 3803.82 | 3804.65 | 43.90 | 167050.75 | 3805.00 2014-06-13 07:27:00 | 3804.96 | 3806.00 | 3804.79 | 3805.98 | 18.52 | 70448.65 | 3804.95 2014-06-13 07:28:00 | 3806.00 | 3808.00 | 3806.00 | 3808.00 | 19.48 | 74170.10 | 3806.91 2014-06-13 07:29:00 | 3807.07 | 3810.00 | 3804.90 | 3809.92 | 67.30 | 256271.18 | 3807.95 2014-06-13 07:30:00 | 3808.20 | 3814.00 | 3806.36 | 3812.30 | 261.48 | 996338.61 | 3810.32 2014-06-13 07:31:00 | 3812.37 | 3814.99 | 3809.88 | 3812.00 | 88.95 | 339140.50 | 3812.80 2014-06-13 07:32:00 | 3812.22 | 3818.98 | 3811.01 | 3818.88 | 151.18 | 576731.53 | 3814.79 2014-06-13 07:33:00 | 3817.20 | 3835.02 | 3817.18 | 3825.06 | 302.88 | 1158275.26 | 3824.17 2014-06-13 07:34:00 | 3825.06 | 3833.08 | 3824.00 | 3829.93 | 216.19 | 827334.86 | 3826.85 2014-06-13 07:35:00 | 3829.90 | 3836.26 | 3828.87 | 3836.26 | 209.54 | 803239.30 | 3833.36 2014-06-13 07:36:00 | 3836.28 | 3836.84 | 3821.31 | 3830.30 | 189.27 | 725075.02 | 3830.84 2014-06-13 07:37:00 | 3831.37 | 3832.00 | 3829.00 | 3832.00 | 147.29 | 564158.04 | 3830.33 2014-06-13 07:38:00 | 3832.00 | 3832.04 | 3829.10 | 3830.00 | 157.13 | 601975.55 | 3831.02 2014-06-13 07:39:00 | 3829.07 | 3835.00 | 3828.28 | 3833.82 | 71.23 | 272878.30 | 3831.00 2014-06-13 07:40:00 | 3834.97 | 3838.00 | 3834.27 | 3838.00 | 100.01 | 383634.69 | 3835.85 2014-06-13 07:41:00 | 3838.00 | 3845.00 | 3837.00 | 3843.01 | 187.32 | 719568.39 | 3841.37 2014-06-13 07:42:00 | 3842.03 | 3845.00 | 3837.04 | 3837.22 | 187.58 | 720568.77 | 3841.35 2014-06-13 07:43:00 | 3839.50 | 3839.50 | 3831.22 | 3831.83 | 131.22 | 503226.78 | 3835.13 2014-06-13 07:44:00 | 3831.02 | 3831.71 | 3826.03 | 3828.18 | 207.20 | 793384.20 | 3829.15 2014-06-13 07:45:00 | 3830.00 | 3832.63 | 3828.33 | 3830.44 | 107.24 | 410718.04 | 3830.00 2014-06-13 07:46:00 | 3830.95 | 3833.00 | 3829.87 | 3830.22 | 146.52 | 561352.76 | 3831.18 2014-06-13 07:47:00 | 3831.02 | 3832.77 | 3830.02 | 3831.25 | 83.93 | 321556.37 | 3831.06 2014-06-13 07:48:00 | 3831.71 | 3837.00 | 3831.32 | 3836.97 | 205.25 | 787130.41 | 3834.91 2014-06-13 07:49:00 | 3836.00 | 3837.00 | 3828.24 | 3829.95 | 196.63 | 753715.46 | 3833.09 2014-06-13 07:50:00 | 3829.95 | 3835.02 | 3825.00 | 3831.60 | 198.44 | 759911.53 | 3829.47 2014-06-13 07:51:00 | 3831.80 | 3836.00 | 3830.00 | 3834.52 | 86.40 | 331118.60 | 3832.61 2014-06-13 07:52:00 | 3835.97 | 3843.79 | 3835.34 | 3839.82 | 201.95 | 775432.73 | 3839.65 2014-06-13 07:53:00 | 3839.77 | 3843.64 | 3835.00 | 3836.46 | 96.24 | 369571.39 | 3840.10 2014-06-13 07:54:00 | 3836.43 | 3839.00 | 3834.89 | 3838.10 | 116.81 | 448229.09 | 3837.28 2014-06-13 07:55:00 | 3838.08 | 3843.00 | 3838.08 | 3841.60 | 105.72 | 406111.74 | 3841.39 2014-06-13 07:56:00 | 3841.54 | 3842.93 | 3836.01 | 3836.25 | 182.86 | 702144.61 | 3839.77 2014-06-13 07:57:00 | 3836.55 | 3836.55 | 3830.78 | 3834.00 | 125.06 | 479274.47 | 3832.51 2014-06-13 07:58:00 | 3839.89 | 3839.89 | 3832.62 | 3837.90 | 126.41 | 484855.77 | 3835.52 2014-06-13 07:59:00 | 3837.99 | 3840.00 | 3836.00 | 3838.02 | 111.05 | 426168.04 | 3837.62 2014-06-13 08:00:00 | 3838.08 | 3838.34 | 3835.10 | 3837.16 | 47.91 | 183844.20 | 3837.36 2014-06-13 08:01:00 | 3836.00 | 3838.00 | 3835.19 | 3838.00 | 47.37 | 181702.92 | 3835.82 2014-06-13 08:02:00 | 3836.13 | 3837.32 | 3833.09 | 3834.98 | 57.46 | 220393.15 | 3835.79 2014-06-13 08:03:00 | 3834.90 | 3836.88 | 3833.23 | 3836.27 | 62.56 | 239898.95 | 3834.82 2014-06-13 08:04:00 | 3836.27 | 3838.88 | 3836.23 | 3837.02 | 81.88 | 314157.13 | 3836.80 2014-06-13 08:05:00 | 3837.02 | 3837.20 | 3833.93 | 3833.96 | 82.53 | 316569.30 | 3835.90 2014-06-13 08:06:00 | 3833.96 | 3833.96 | 3829.96 | 3829.98 | 61.71 | 236444.70 | 3831.48 2014-06-13 08:07:00 | 3829.98 | 3832.48 | 3829.08 | 3831.76 | 110.92 | 424925.88 | 3831.06 2014-06-13 08:08:00 | 3831.76 | 3833.96 | 3830.00 | 3831.48 | 76.38 | 292662.50 | 3831.71 2014-06-13 08:09:00 | 3831.72 | 3836.00 | 3831.72 | 3836.00 | 63.65 | 244032.97 | 3834.28 2014-06-13 08:10:00 | 3835.64 | 3837.07 | 3835.64 | 3836.02 | 87.69 | 336449.90 | 3836.68 2014-06-13 08:11:00 | 3836.04 | 3836.04 | 3831.50 | 3831.50 | 118.27 | 453491.05 | 3834.27 2014-06-13 08:12:00 | 3832.97 | 3834.81 | 3831.03 | 3834.57 | 79.03 | 302946.92 | 3833.22 2014-06-13 08:13:00 | 3834.00 | 3836.00 | 3832.88 | 3836.00 | 66.50 | 254991.74 | 3834.52 2014-06-13 08:14:00 | 3836.00 | 3836.98 | 3834.97 | 3836.00 | 61.60 | 236305.15 | 3835.87 2014-06-13 08:15:00 | 3836.00 | 3836.96 | 3833.97 | 3835.96 | 75.62 | 290079.19 | 3836.06 2014-06-13 08:16:00 | 3835.96 | 3841.54 | 3834.22 | 3840.25 | 104.91 | 402706.50 | 3838.74 2014-06-13 08:17:00 | 3840.25 | 3848.00 | 3840.23 | 3845.28 | 152.00 | 584345.28 | 3844.30 2014-06-13 08:18:00 | 3846.84 | 3848.18 | 3845.40 | 3846.10 | 188.57 | 725511.86 | 3847.40 2014-06-13 08:19:00 | 3847.45 | 3847.46 | 3840.90 | 3841.45 | 138.57 | 532686.68 | 3844.03 2014-06-13 08:20:00 | 3841.94 | 3845.86 | 3841.01 | 3843.02 | 150.37 | 577938.01 | 3843.54 2014-06-13 08:21:00 | 3843.00 | 3845.93 | 3842.00 | 3842.64 | 90.37 | 347292.17 | 3842.88 2014-06-13 08:22:00 | 3842.61 | 3843.07 | 3840.00 | 3840.58 | 104.10 | 399855.06 | 3841.10 2014-06-13 08:23:00 | 3841.68 | 3841.68 | 3840.29 | 3840.61 | 16.73 | 64255.01 | 3841.39 2014-06-13 08:24:00 | 3841.04 | 3845.14 | 3839.86 | 3842.13 | 105.65 | 405830.74 | 3841.31 2014-06-13 08:25:00 | 3845.12 | 3848.46 | 3843.96 | 3847.99 | 83.66 | 321756.45 | 3846.09 2014-06-13 08:26:00 | 3847.96 | 3850.10 | 3846.00 | 3850.10 | 194.32 | 747947.33 | 3849.11 2014-06-13 08:27:00 | 3850.73 | 3853.29 | 3845.00 | 3846.97 | 188.11 | 724141.12 | 3849.60 2014-06-13 08:28:00 | 3846.92 | 3848.96 | 3845.16 | 3847.24 | 96.78 | 372244.64 | 3846.38 2014-06-13 08:29:00 | 3847.24 | 3847.24 | 3844.00 | 3846.00 | 76.63 | 294701.25 | 3845.67 2014-06-13 08:30:00 | 3846.90 | 3848.00 | 3846.00 | 3847.00 | 119.77 | 460780.38 | 3847.18 2014-06-13 08:31:00 | 3847.00 | 3850.99 | 3846.12 | 3849.95 | 219.90 | 846303.09 | 3848.63 2014-06-13 08:32:00 | 3849.95 | 3852.00 | 3848.11 | 3851.02 | 289.44 | 1114358.23 | 3850.04 2014-06-13 08:33:00 | 3851.02 | 3851.07 | 3848.95 | 3849.05 | 71.14 | 273904.65 | 3850.22 2014-06-13 08:34:00 | 3849.02 | 3851.00 | 3849.00 | 3850.84 | 69.20 | 266440.94 | 3850.14 2014-06-13 08:35:00 | 3851.08 | 3855.20 | 3849.90 | 3855.20 | 148.28 | 571133.50 | 3851.62 2014-06-13 08:36:00 | 3855.00 | 3860.00 | 3854.21 | 3856.98 | 281.98 | 1087670.30 | 3857.25 2014-06-13 08:37:00 | 3856.91 | 3858.00 | 3852.00 | 3853.95 | 135.82 | 523685.11 | 3855.73 2014-06-13 08:38:00 | 3853.91 | 3854.00 | 3842.96 | 3846.46 | 250.81 | 965287.46 | 3848.63 2014-06-13 08:39:00 | 3846.48 | 3849.00 | 3846.44 | 3848.10 | 175.86 | 676668.69 | 3847.68 2014-06-13 08:40:00 | 3848.12 | 3854.00 | 3845.00 | 3847.96 | 196.38 | 755729.55 | 3848.32 2014-06-13 08:41:00 | 3847.99 | 3850.02 | 3847.99 | 3848.14 | 141.91 | 546223.52 | 3849.03 2014-06-13 08:42:00 | 3848.96 | 3850.00 | 3848.00 | 3848.98 | 120.04 | 461989.58 | 3848.73 2014-06-13 08:43:00 | 3848.96 | 3853.19 | 3848.00 | 3850.65 | 136.95 | 527159.16 | 3849.31 2014-06-13 08:44:00 | 3850.72 | 3854.65 | 3850.68 | 3853.25 | 172.51 | 664580.53 | 3852.46 2014-06-13 08:45:00 | 3853.27 | 3854.71 | 3851.02 | 3851.02 | 110.89 | 427226.88 | 3852.85 2014-06-13 08:46:00 | 3851.06 | 3851.98 | 3847.27 | 3848.05 | 81.54 | 313872.17 | 3849.30 2014-06-13 08:47:00 | 3848.05 | 3850.97 | 3848.02 | 3850.83 | 84.34 | 324720.31 | 3850.09 2014-06-13 08:48:00 | 3850.00 | 3850.50 | 3848.02 | 3848.46 | 33.60 | 129332.16 | 3849.29 2014-06-13 08:49:00 | 3848.66 | 3850.95 | 3848.63 | 3849.04 | 25.48 | 98095.09 | 3849.89 2014-06-13 08:50:00 | 3849.70 | 3850.05 | 3848.20 | 3849.06 | 50.86 | 195775.76 | 3849.16 2014-06-13 08:51:00 | 3848.67 | 3851.98 | 3848.67 | 3850.02 | 71.25 | 274363.89 | 3850.56 2014-06-13 08:52:00 | 3850.02 | 3851.80 | 3849.31 | 3849.31 | 77.38 | 297956.73 | 3850.76 2014-06-13 08:53:00 | 3849.29 | 3859.00 | 3848.97 | 3850.00 | 197.91 | 762703.43 | 3853.79 2014-06-13 08:54:00 | 3850.24 | 3850.24 | 3833.10 | 3837.09 | 246.54 | 947292.14 | 3842.32 2014-06-13 08:55:00 | 3837.89 | 3840.00 | 3833.12 | 3837.35 | 179.00 | 686771.32 | 3836.65 2014-06-13 08:56:00 | 3836.99 | 3840.00 | 3834.98 | 3836.00 | 146.35 | 561545.75 | 3836.93 2014-06-13 08:57:00 | 3836.02 | 3841.72 | 3836.00 | 3840.10 | 75.42 | 289509.55 | 3838.53 2014-06-13 08:58:00 | 3840.12 | 3842.00 | 3836.91 | 3836.94 | 112.57 | 432141.80 | 3838.77 2014-06-13 08:59:00 | 3836.93 | 3836.93 | 3827.99 | 3827.99 | 324.76 | 1244244.35 | 3831.32 2014-06-13 09:00:00 | 3827.99 | 3830.97 | 3825.50 | 3830.00 | 338.47 | 1295427.19 | 3827.29 2014-06-13 09:01:00 | 3830.00 | 3830.02 | 3815.23 | 3818.07 | 162.61 | 621471.39 | 3821.85 2014-06-13 09:02:00 | 3818.32 | 3828.75 | 3815.25 | 3825.00 | 156.24 | 597251.71 | 3822.70 2014-06-13 09:03:00 | 3824.23 | 3831.30 | 3822.97 | 3830.02 | 161.22 | 616926.71 | 3826.52 2014-06-13 09:04:00 | 3830.03 | 3831.51 | 3823.00 | 3825.00 | 194.06 | 742798.52 | 3827.77 2014-06-13 09:05:00 | 3825.03 | 3826.00 | 3821.96 | 3821.98 | 96.05 | 367302.76 | 3824.24 2014-06-13 09:06:00 | 3821.96 | 3823.28 | 3817.12 | 3822.02 | 217.62 | 831300.65 | 3819.95 2014-06-13 09:07:00 | 3821.11 | 3822.04 | 3819.74 | 3820.90 | 147.16 | 562237.05 | 3820.48 2014-06-13 09:08:00 | 3820.11 | 3822.00 | 3818.18 | 3821.81 | 58.36 | 222928.84 | 3819.69 2014-06-13 09:09:00 | 3821.84 | 3825.90 | 3820.02 | 3823.83 | 88.27 | 337398.65 | 3822.48 2014-06-13 09:10:00 | 3825.82 | 3829.00 | 3823.90 | 3825.02 | 103.77 | 396956.86 | 3825.43 2014-06-13 09:11:00 | 3825.02 | 3829.00 | 3824.08 | 3826.10 | 78.08 | 298754.85 | 3826.17 2014-06-13 09:12:00 | 3827.98 | 3828.00 | 3822.00 | 3822.00 | 83.17 | 318073.64 | 3824.38 2014-06-13 09:13:00 | 3823.07 | 3823.50 | 3820.00 | 3821.00 | 36.71 | 140292.05 | 3821.84 2014-06-13 09:14:00 | 3821.00 | 3821.71 | 3818.01 | 3821.57 | 75.53 | 288528.91 | 3820.11 2014-06-13 09:15:00 | 3821.64 | 3823.96 | 3820.98 | 3822.50 | 88.29 | 337456.24 | 3822.00 2014-06-13 09:16:00 | 3823.23 | 3828.94 | 3823.23 | 3827.00 | 92.83 | 355204.95 | 3826.49 2014-06-13 09:17:00 | 3826.32 | 3832.00 | 3825.00 | 3830.02 | 154.47 | 591374.30 | 3828.36 2014-06-13 09:18:00 | 3830.04 | 3832.00 | 3827.98 | 3830.59 | 142.07 | 544108.52 | 3829.78 2014-06-13 09:19:00 | 3832.94 | 3841.13 | 3831.00 | 3838.56 | 280.09 | 1075114.59 | 3838.42 2014-06-13 09:20:00 | 3838.56 | 3838.59 | 3834.22 | 3835.10 | 68.81 | 263943.46 | 3836.05 2014-06-13 09:21:00 | 3835.12 | 3840.11 | 3835.02 | 3836.32 | 90.45 | 347035.06 | 3836.59 2014-06-13 09:22:00 | 3836.32 | 3841.90 | 3835.07 | 3841.19 | 144.43 | 554337.09 | 3838.00 2014-06-13 09:23:00 | 3840.52 | 3843.00 | 3840.10 | 3842.07 | 165.66 | 636337.28 | 3841.34 2014-06-13 09:24:00 | 3842.13 | 3842.80 | 3837.00 | 3838.00 | 115.62 | 443951.28 | 3839.78 2014-06-13 09:25:00 | 3838.00 | 3840.17 | 3837.00 | 3839.92 | 105.42 | 404686.12 | 3838.98 2014-06-13 09:26:00 | 3839.84 | 3840.00 | 3837.92 | 3839.90 | 68.08 | 261312.29 | 3838.42 2014-06-13 09:27:00 | 3838.10 | 3839.54 | 3836.58 | 3836.79 | 67.67 | 259681.72 | 3837.59 2014-06-13 09:28:00 | 3836.31 | 3839.00 | 3835.03 | 3838.93 | 91.63 | 351663.55 | 3837.78 2014-06-13 09:29:00 | 3838.93 | 3843.00 | 3838.93 | 3842.24 | 84.44 | 324354.62 | 3841.06 2014-06-13 09:30:00 | 3842.27 | 3842.97 | 3840.00 | 3840.90 | 153.93 | 591266.32 | 3841.16 2014-06-13 09:31:00 | 3840.90 | 3842.00 | 3840.77 | 3841.96 | 46.44 | 178383.57 | 3841.41 2014-06-13 09:32:00 | 3841.96 | 3845.00 | 3840.80 | 3845.00 | 79.44 | 305268.57 | 3842.66 2014-06-13 09:33:00 | 3845.07 | 3848.68 | 3838.00 | 3845.86 | 155.04 | 596166.33 | 3845.24 2014-06-13 09:34:00 | 3847.00 | 3848.68 | 3842.52 | 3842.66 | 81.22 | 312308.29 | 3845.17 2014-06-13 09:35:00 | 3842.00 | 3842.00 | 3837.70 | 3839.00 | 78.92 | 303034.00 | 3839.96 2014-06-13 09:36:00 | 3839.67 | 3843.53 | 3839.05 | 3841.72 | 61.72 | 237118.50 | 3842.09 2014-06-13 09:37:00 | 3842.78 | 3845.92 | 3839.05 | 3844.12 | 110.89 | 426116.22 | 3842.87 2014-06-13 09:38:00 | 3844.12 | 3845.20 | 3842.54 | 3843.27 | 29.89 | 114876.27 | 3843.43 2014-06-13 09:39:00 | 3843.27 | 3846.06 | 3843.01 | 3845.94 | 74.74 | 287346.39 | 3844.72 2014-06-13 09:40:00 | 3845.92 | 3846.00 | 3843.00 | 3843.00 | 86.65 | 333145.35 | 3844.68 2014-06-13 09:41:00 | 3843.02 | 3845.00 | 3841.00 | 3841.48 | 140.32 | 539108.00 | 3841.91 2014-06-13 09:42:00 | 3841.52 | 3845.00 | 3840.02 | 3843.94 | 62.61 | 240537.05 | 3842.02 2014-06-13 09:43:00 | 3843.96 | 3845.00 | 3842.02 | 3844.00 | 68.40 | 262926.23 | 3844.12 2014-06-13 09:44:00 | 3843.92 | 3846.00 | 3843.92 | 3846.00 | 49.84 | 191627.36 | 3844.70 2014-06-13 09:45:00 | 3845.90 | 3848.65 | 3844.20 | 3846.03 | 57.91 | 222734.00 | 3845.94 2014-06-13 09:46:00 | 3846.16 | 3848.00 | 3845.97 | 3846.10 | 57.93 | 222828.65 | 3846.78 2014-06-13 09:47:00 | 3846.26 | 3847.96 | 3845.88 | 3845.88 | 54.24 | 208637.53 | 3846.49 2014-06-13 09:48:00 | 3845.86 | 3849.00 | 3845.52 | 3848.80 | 55.76 | 214547.67 | 3847.42 2014-06-13 09:49:00 | 3848.94 | 3855.00 | 3848.82 | 3851.00 | 138.19 | 532255.22 | 3851.59 2014-06-13 09:50:00 | 3850.26 | 3854.00 | 3848.59 | 3850.85 | 84.12 | 323880.67 | 3850.27 2014-06-13 09:51:00 | 3850.85 | 3855.00 | 3847.80 | 3852.19 | 140.88 | 542371.87 | 3849.94 2014-06-13 09:52:00 | 3852.21 | 3854.59 | 3850.03 | 3851.00 | 61.07 | 235216.62 | 3851.53 2014-06-13 09:53:00 | 3851.03 | 3854.50 | 3850.46 | 3853.97 | 61.38 | 236475.37 | 3852.52 2014-06-13 09:54:00 | 3853.97 | 3855.00 | 3852.87 | 3855.00 | 48.17 | 185660.40 | 3853.95 2014-06-13 09:55:00 | 3854.98 | 3864.00 | 3854.98 | 3860.97 | 250.42 | 966484.33 | 3859.53 2014-06-13 09:56:00 | 3861.02 | 3867.00 | 3860.96 | 3866.82 | 160.19 | 618940.97 | 3863.77 2014-06-13 09:57:00 | 3866.84 | 3866.94 | 3860.00 | 3864.87 | 203.43 | 785884.16 | 3863.26 2014-06-13 09:58:00 | 3864.77 | 3864.77 | 3861.26 | 3862.07 | 88.68 | 342610.21 | 3863.27 2014-06-13 09:59:00 | 3862.17 | 3864.00 | 3861.26 | 3863.35 | 76.63 | 295940.43 | 3861.99 2014-06-13 10:00:00 | 3863.35 | 3866.90 | 3862.07 | 3866.90 | 87.93 | 339826.59 | 3864.78 2014-06-13 10:01:00 | 3866.90 | 3870.00 | 3866.04 | 3868.05 | 111.32 | 430655.34 | 3868.59 2014-06-13 10:02:00 | 3868.07 | 3870.00 | 3862.00 | 3866.78 | 87.44 | 338225.36 | 3867.91 2014-06-13 10:03:00 | 3865.11 | 3866.64 | 3863.98 | 3864.00 | 83.39 | 322277.46 | 3864.79 2014-06-13 10:04:00 | 3864.00 | 3867.27 | 3863.64 | 3864.80 | 53.05 | 205065.56 | 3865.51 2014-06-13 10:05:00 | 3864.28 | 3865.22 | 3859.93 | 3859.93 | 134.31 | 518642.05 | 3861.53 2014-06-13 10:06:00 | 3856.04 | 3860.01 | 3856.04 | 3860.01 | 16.18 | 62456.64 | 3859.16 2014-06-13 10:07:00 | 3860.10 | 3862.00 | 3857.00 | 3858.84 | 22.41 | 86450.51 | 3857.50 2014-06-13 10:08:00 | 3858.84 | 3859.84 | 3855.00 | 3859.78 | 88.80 | 342541.79 | 3857.58 2014-06-13 10:09:00 | 3858.10 | 3859.39 | 3856.23 | 3858.26 | 57.21 | 220712.35 | 3858.14 2014-06-13 10:10:00 | 3858.26 | 3860.63 | 3858.09 | 3860.63 | 10.12 | 39054.72 | 3858.78 2014-06-13 10:11:00 | 3860.56 | 3861.02 | 3859.05 | 3860.02 | 53.28 | 205693.39 | 3860.39 2014-06-13 10:12:00 | 3860.02 | 3860.64 | 3858.03 | 3858.91 | 27.55 | 106323.44 | 3859.71 2014-06-13 10:13:00 | 3858.00 | 3859.34 | 3857.00 | 3859.15 | 31.63 | 122009.80 | 3857.65 2014-06-13 10:14:00 | 3858.96 | 3858.99 | 3855.00 | 3855.00 | 77.96 | 300627.65 | 3856.38 2014-06-13 10:15:00 | 3855.06 | 3855.06 | 3850.01 | 3851.87 | 109.00 | 419830.54 | 3851.66 2014-06-13 10:16:00 | 3851.83 | 3856.78 | 3850.02 | 3852.00 | 54.21 | 208818.69 | 3852.10 2014-06-13 10:17:00 | 3853.00 | 3856.81 | 3851.34 | 3853.32 | 67.86 | 261490.31 | 3853.27 2014-06-13 10:18:00 | 3853.32 | 3855.00 | 3852.00 | 3853.97 | 61.97 | 238848.13 | 3854.01 2014-06-13 10:19:00 | 3852.36 | 3856.00 | 3852.33 | 3854.96 | 59.86 | 230746.98 | 3854.71 2014-06-13 10:20:00 | 3854.92 | 3858.00 | 3854.92 | 3856.34 | 53.14 | 204917.58 | 3856.55 2014-06-13 10:21:00 | 3857.74 | 3858.09 | 3855.00 | 3855.93 | 81.76 | 315327.59 | 3856.60 2014-06-13 10:22:00 | 3855.90 | 3855.91 | 3852.38 | 3853.83 | 121.96 | 470029.06 | 3853.93 2014-06-13 10:23:00 | 3853.79 | 3853.79 | 3851.00 | 3852.46 | 48.31 | 186123.99 | 3852.70 2014-06-13 10:24:00 | 3852.46 | 3855.85 | 3852.00 | 3855.57 | 42.40 | 163432.27 | 3854.35 2014-06-13 10:25:00 | 3855.57 | 3861.00 | 3854.47 | 3858.76 | 105.75 | 408017.00 | 3858.43 2014-06-13 10:26:00 | 3858.57 | 3859.92 | 3855.10 | 3855.10 | 46.59 | 179741.73 | 3858.28 2014-06-13 10:27:00 | 3856.62 | 3858.00 | 3855.20 | 3856.18 | 28.66 | 110512.76 | 3855.99 2014-06-13 10:28:00 | 3856.18 | 3857.58 | 3856.00 | 3856.00 | 19.53 | 75336.18 | 3856.67 2014-06-13 10:29:00 | 3856.92 | 3858.00 | 3856.01 | 3857.36 | 48.44 | 186838.61 | 3857.11 2014-06-13 10:30:00 | 3857.28 | 3857.68 | 3856.88 | 3856.88 | 3.99 | 15378.25 | 3857.10 2014-06-13 10:31:00 | 3856.86 | 3857.30 | 3855.21 | 3855.89 | 62.50 | 241004.91 | 3856.14 2014-06-13 10:32:00 | 3857.08 | 3857.30 | 3856.16 | 3857.16 | 18.76 | 72366.35 | 3857.07 2014-06-13 10:33:00 | 3857.16 | 3865.00 | 3857.15 | 3861.97 | 315.02 | 1216181.04 | 3860.70 2014-06-13 10:34:00 | 3861.90 | 3865.00 | 3860.03 | 3860.92 | 94.61 | 365325.41 | 3861.55 2014-06-13 10:35:00 | 3860.38 | 3861.19 | 3859.47 | 3859.59 | 47.82 | 184579.30 | 3860.12 2014-06-13 10:36:00 | 3859.26 | 3859.61 | 3852.94 | 3855.04 | 115.00 | 443357.97 | 3855.19 2014-06-13 10:37:00 | 3855.05 | 3855.12 | 3851.00 | 3851.00 | 55.97 | 215655.88 | 3853.20 2014-06-13 10:38:00 | 3851.00 | 3851.86 | 3847.00 | 3847.12 | 119.04 | 458169.18 | 3848.77 2014-06-13 10:39:00 | 3847.11 | 3848.94 | 3843.00 | 3846.57 | 117.87 | 453324.89 | 3846.07 2014-06-13 10:40:00 | 3846.57 | 3853.97 | 3846.48 | 3851.02 | 74.88 | 288186.23 | 3848.90 2014-06-13 10:41:00 | 3853.36 | 3853.36 | 3847.80 | 3847.80 | 73.98 | 284828.91 | 3849.87 2014-06-13 10:42:00 | 3847.80 | 3847.81 | 3843.86 | 3844.98 | 47.96 | 184401.68 | 3844.83 2014-06-13 10:43:00 | 3844.98 | 3851.02 | 3844.98 | 3849.92 | 72.64 | 279456.41 | 3847.35 2014-06-13 10:44:00 | 3848.40 | 3850.00 | 3846.31 | 3846.31 | 39.29 | 151202.76 | 3847.99 2014-06-13 10:45:00 | 3845.00 | 3846.32 | 3840.00 | 3840.00 | 94.95 | 364747.99 | 3841.64 2014-06-13 10:46:00 | 3840.92 | 3843.78 | 3840.04 | 3842.27 | 58.19 | 223518.55 | 3841.25 2014-06-13 10:47:00 | 3842.34 | 3847.34 | 3842.34 | 3845.99 | 49.94 | 192042.83 | 3845.32 2014-06-13 10:48:00 | 3845.33 | 3846.96 | 3843.77 | 3844.05 | 76.49 | 294127.91 | 3845.36 2014-06-13 10:49:00 | 3842.31 | 3845.03 | 3842.16 | 3844.96 | 20.90 | 80333.66 | 3843.90 2014-06-13 10:50:00 | 3844.93 | 3846.78 | 3844.08 | 3845.80 | 35.82 | 137742.31 | 3845.62 2014-06-13 10:51:00 | 3845.87 | 3846.34 | 3844.05 | 3844.96 | 19.10 | 73459.35 | 3845.23 2014-06-13 10:52:00 | 3844.76 | 3847.36 | 3844.76 | 3846.46 | 22.88 | 87974.02 | 3845.69 2014-06-13 10:53:00 | 3846.48 | 3852.77 | 3846.48 | 3852.04 | 65.64 | 252719.22 | 3849.84 2014-06-13 10:54:00 | 3852.06 | 3853.00 | 3850.51 | 3852.52 | 58.97 | 227153.54 | 3852.08 2014-06-13 10:55:00 | 3852.78 | 3852.80 | 3850.00 | 3850.12 | 47.16 | 181603.19 | 3851.03 2014-06-13 10:56:00 | 3850.14 | 3850.14 | 3846.89 | 3847.11 | 51.86 | 199610.78 | 3848.96 2014-06-13 10:57:00 | 3847.11 | 3851.00 | 3847.11 | 3849.94 | 29.01 | 111689.78 | 3849.78 2014-06-13 10:58:00 | 3849.92 | 3850.12 | 3848.61 | 3850.08 | 64.08 | 246660.64 | 3849.44 2014-06-13 10:59:00 | 3850.08 | 3850.08 | 3846.75 | 3846.75 | 22.92 | 88172.21 | 3847.29 2014-06-13 11:00:00 | 3847.25 | 3848.43 | 3845.28 | 3848.43 | 34.26 | 131803.47 | 3846.82 2014-06-13 11:01:00 | 3846.57 | 3846.93 | 3843.50 | 3845.94 | 70.68 | 271765.88 | 3845.18 2014-06-13 11:02:00 | 3846.02 | 3848.85 | 3845.94 | 3848.64 | 41.21 | 158585.47 | 3847.85 2014-06-13 11:03:00 | 3846.57 | 3848.21 | 3844.98 | 3846.00 | 27.10 | 104264.72 | 3847.12 2014-06-13 11:04:00 | 3847.39 | 3850.08 | 3847.39 | 3849.64 | 51.20 | 197057.72 | 3848.78 2014-06-13 11:05:00 | 3848.31 | 3848.89 | 3848.31 | 3848.62 | 30.09 | 115794.24 | 3848.77 2014-06-13 11:06:00 | 3848.65 | 3850.42 | 3845.94 | 3845.96 | 44.50 | 171248.63 | 3848.37 2014-06-13 11:07:00 | 3845.45 | 3845.85 | 3843.52 | 3843.54 | 19.69 | 75707.70 | 3844.79 2014-06-13 11:08:00 | 3844.70 | 3845.00 | 3844.00 | 3844.00 | 46.10 | 177242.89 | 3844.41 2014-06-13 11:09:00 | 3844.00 | 3845.44 | 3843.50 | 3844.31 | 76.52 | 294149.50 | 3844.09 2014-06-13 11:10:00 | 3844.53 | 3844.53 | 3837.50 | 3839.06 | 122.49 | 470369.10 | 3839.97 2014-06-13 11:11:00 | 3839.04 | 3844.00 | 3839.00 | 3841.79 | 33.75 | 129602.19 | 3840.41 2014-06-13 11:12:00 | 3840.79 | 3842.11 | 3838.04 | 3840.60 | 60.36 | 231726.60 | 3839.33 2014-06-13 11:13:00 | 3841.05 | 3843.98 | 3840.62 | 3842.31 | 31.32 | 120348.21 | 3842.04 2014-06-13 11:14:00 | 3842.72 | 3847.12 | 3842.40 | 3845.11 | 71.44 | 274652.70 | 3844.47 2014-06-13 11:15:00 | 3845.13 | 3846.83 | 3845.00 | 3845.04 | 33.71 | 129643.69 | 3845.40 2014-06-13 11:16:00 | 3845.14 | 3845.26 | 3844.96 | 3844.96 | 22.26 | 85576.59 | 3845.10 2014-06-13 11:17:00 | 3844.65 | 3844.86 | 3842.61 | 3842.61 | 9.99 | 38392.56 | 3844.64 2014-06-13 11:18:00 | 3842.69 | 3844.27 | 3841.31 | 3842.00 | 22.95 | 88187.54 | 3843.10 2014-06-13 11:19:00 | 3841.98 | 3841.98 | 3840.20 | 3840.24 | 6.87 | 26408.33 | 3841.77 2014-06-13 11:20:00 | 3840.24 | 3840.24 | 3838.01 | 3840.00 | 17.92 | 68820.38 | 3839.99 2014-06-13 11:21:00 | 3840.24 | 3842.60 | 3839.00 | 3842.58 | 22.23 | 85378.90 | 3840.36 2014-06-13 11:22:00 | 3842.60 | 3844.74 | 3839.16 | 3840.21 | 43.55 | 167340.11 | 3842.57 2014-06-13 11:23:00 | 3841.31 | 3841.95 | 3841.24 | 3841.24 | 8.73 | 33536.85 | 3841.56 2014-06-13 11:24:00 | 3840.36 | 3840.98 | 3840.22 | 3840.46 | 20.38 | 78285.93 | 3840.56 2014-06-13 11:25:00 | 3840.42 | 3841.00 | 3838.00 | 3840.67 | 37.24 | 142952.66 | 3838.89 2014-06-13 11:26:00 | 3839.64 | 3842.82 | 3838.00 | 3840.97 | 98.15 | 376945.53 | 3840.39 2014-06-13 11:27:00 | 3838.02 | 3839.84 | 3835.22 | 3837.84 | 82.75 | 317505.86 | 3836.74 2014-06-13 11:28:00 | 3837.82 | 3837.82 | 3832.00 | 3835.97 | 40.69 | 156061.49 | 3835.19 2014-06-13 11:29:00 | 3835.92 | 3835.92 | 3833.00 | 3834.13 | 47.12 | 180682.85 | 3834.36 2014-06-13 11:30:00 | 3833.08 | 3837.38 | 3833.00 | 3833.02 | 55.79 | 213945.64 | 3834.77 2014-06-13 11:31:00 | 3833.90 | 3837.42 | 3832.08 | 3836.46 | 43.64 | 167354.35 | 3834.62 2014-06-13 11:32:00 | 3836.00 | 3836.09 | 3834.49 | 3834.83 | 40.76 | 156346.44 | 3835.50 2014-06-13 11:33:00 | 3834.32 | 3835.82 | 3833.52 | 3835.72 | 38.14 | 146273.30 | 3834.87 2014-06-13 11:34:00 | 3835.27 | 3835.27 | 3833.43 | 3834.00 | 44.36 | 170113.06 | 3834.48 2014-06-13 11:35:00 | 3834.98 | 3835.06 | 3834.40 | 3835.06 | 53.25 | 204196.84 | 3835.04 2014-06-13 11:36:00 | 3835.04 | 3840.02 | 3835.04 | 3839.94 | 94.57 | 362746.63 | 3835.87 2014-06-13 11:37:00 | 3840.95 | 3841.04 | 3838.38 | 3840.10 | 67.30 | 258462.78 | 3840.29 2014-06-13 11:38:00 | 3840.10 | 3841.33 | 3838.56 | 3840.84 | 51.97 | 199573.19 | 3840.46 2014-06-13 11:39:00 | 3840.72 | 3841.33 | 3837.96 | 3837.96 | 30.26 | 116185.50 | 3839.19 2014-06-13 11:40:00 | 3837.83 | 3838.67 | 3837.24 | 3838.67 | 16.39 | 62900.16 | 3837.95 2014-06-13 11:41:00 | 3838.67 | 3840.00 | 3838.10 | 3838.10 | 12.28 | 47137.75 | 3838.89 2014-06-13 11:42:00 | 3839.17 | 3839.34 | 3838.45 | 3838.53 | 18.53 | 71129.72 | 3839.04 2014-06-13 11:43:00 | 3838.26 | 3839.88 | 3838.23 | 3839.16 | 29.31 | 112509.67 | 3838.87 2014-06-13 11:44:00 | 3839.16 | 3839.90 | 3838.11 | 3839.12 | 9.63 | 36958.95 | 3839.49 2014-06-13 11:45:00 | 3839.16 | 3839.16 | 3836.35 | 3839.16 | 32.44 | 124490.17 | 3838.02 2014-06-13 11:46:00 | 3838.28 | 3843.72 | 3838.28 | 3840.28 | 54.06 | 207599.87 | 3840.32 2014-06-13 11:47:00 | 3840.37 | 3844.98 | 3840.37 | 3844.98 | 15.66 | 60188.90 | 3843.97 2014-06-13 11:48:00 | 3844.98 | 3847.97 | 3844.86 | 3847.92 | 46.34 | 178185.64 | 3845.59 2014-06-13 11:49:00 | 3847.72 | 3849.05 | 3846.80 | 3847.99 | 74.53 | 286827.50 | 3848.28 2014-06-13 11:50:00 | 3848.41 | 3849.14 | 3847.99 | 3848.91 | 31.71 | 122032.79 | 3848.52 2014-06-13 11:51:00 | 3848.20 | 3850.00 | 3847.97 | 3850.00 | 34.88 | 134234.47 | 3848.69 2014-06-13 11:52:00 | 3849.04 | 3850.85 | 3848.91 | 3849.68 | 54.57 | 210066.69 | 3849.63 2014-06-13 11:53:00 | 3849.65 | 3850.89 | 3848.81 | 3849.33 | 32.58 | 125398.23 | 3849.29 2014-06-13 11:54:00 | 3850.75 | 3853.00 | 3848.15 | 3851.69 | 92.44 | 355943.47 | 3850.41 2014-06-13 11:55:00 | 3852.97 | 3861.00 | 3850.72 | 3860.00 | 121.82 | 469771.35 | 3856.24 2014-06-13 11:56:00 | 3859.08 | 3866.00 | 3858.43 | 3859.76 | 185.26 | 715549.67 | 3862.47 2014-06-13 11:57:00 | 3859.10 | 3866.00 | 3859.10 | 3863.18 | 143.04 | 552585.94 | 3863.18 2014-06-13 11:58:00 | 3863.27 | 3865.00 | 3858.25 | 3863.61 | 64.98 | 250864.67 | 3860.64 2014-06-13 11:59:00 | 3863.00 | 3864.90 | 3861.50 | 3863.11 | 77.56 | 299584.29 | 3862.66 2014-06-13 12:00:00 | 3863.13 | 3865.22 | 3862.86 | 3863.00 | 181.35 | 700649.44 | 3863.56 2014-06-13 12:01:00 | 3864.00 | 3865.00 | 3860.00 | 3860.12 | 79.61 | 307539.21 | 3863.17 2014-06-13 12:02:00 | 3860.12 | 3860.97 | 3859.00 | 3859.94 | 58.33 | 225155.66 | 3859.97 2014-06-13 12:03:00 | 3859.12 | 3860.04 | 3856.00 | 3856.00 | 72.52 | 279811.16 | 3858.67 2014-06-13 12:04:00 | 3855.98 | 3857.02 | 3853.10 | 3857.02 | 44.77 | 172586.37 | 3855.04 2014-06-13 12:05:00 | 3857.04 | 3857.97 | 3855.81 | 3856.08 | 52.07 | 200809.35 | 3856.75 2014-06-13 12:06:00 | 3856.95 | 3857.83 | 3856.13 | 3857.10 | 62.64 | 241623.67 | 3857.09 2014-06-13 12:07:00 | 3857.79 | 3857.79 | 3857.24 | 3857.79 | 1.29 | 4983.71 | 3857.36 2014-06-13 12:08:00 | 3857.79 | 3859.90 | 3855.00 | 3859.90 | 48.29 | 186289.64 | 3857.41 2014-06-13 12:09:00 | 3858.12 | 3863.86 | 3857.00 | 3861.23 | 81.17 | 313276.36 | 3859.75 2014-06-13 12:10:00 | 3861.21 | 3861.26 | 3857.29 | 3859.18 | 68.89 | 265874.92 | 3859.69 2014-06-13 12:11:00 | 3858.18 | 3859.26 | 3855.00 | 3855.00 | 59.60 | 229889.01 | 3857.00 2014-06-13 12:12:00 | 3856.54 | 3856.81 | 3855.00 | 3855.00 | 44.46 | 171438.69 | 3855.76 2014-06-13 12:13:00 | 3854.07 | 3855.00 | 3852.02 | 3852.98 | 56.15 | 216365.42 | 3853.35 2014-06-13 12:14:00 | 3853.00 | 3856.02 | 3848.00 | 3849.71 | 114.58 | 441314.84 | 3851.62 2014-06-13 12:15:00 | 3849.76 | 3849.76 | 3846.05 | 3847.58 | 65.35 | 251425.91 | 3847.26 2014-06-13 12:16:00 | 3847.02 | 3848.00 | 3846.00 | 3847.89 | 60.52 | 232836.52 | 3847.27 2014-06-13 12:17:00 | 3847.94 | 3850.00 | 3845.06 | 3848.00 | 52.75 | 203030.01 | 3848.62 2014-06-13 12:18:00 | 3848.00 | 3850.00 | 3846.20 | 3846.20 | 48.44 | 186400.71 | 3848.23 2014-06-13 12:19:00 | 3847.66 | 3847.66 | 3840.10 | 3843.92 | 90.30 | 347177.24 | 3844.58 2014-06-13 12:20:00 | 3843.91 | 3844.99 | 3842.00 | 3843.28 | 30.10 | 115688.20 | 3843.21 2014-06-13 12:21:00 | 3843.30 | 3846.97 | 3843.30 | 3845.00 | 46.04 | 177000.34 | 3844.82 2014-06-13 12:22:00 | 3845.10 | 3847.11 | 3845.03 | 3847.11 | 69.24 | 266276.41 | 3845.98 2014-06-13 12:23:00 | 3847.11 | 3848.07 | 3846.17 | 3846.58 | 51.23 | 197104.02 | 3847.43 2014-06-13 12:24:00 | 3846.58 | 3848.70 | 3846.58 | 3847.94 | 42.57 | 163791.57 | 3847.76 2014-06-13 12:25:00 | 3847.96 | 3848.80 | 3846.08 | 3846.08 | 71.32 | 274397.17 | 3847.46 2014-06-13 12:26:00 | 3847.85 | 3847.86 | 3846.29 | 3846.69 | 24.15 | 92884.07 | 3846.93 2014-06-13 12:27:00 | 3846.69 | 3848.00 | 3845.97 | 3848.00 | 26.10 | 100407.88 | 3846.90 2014-06-13 12:28:00 | 3848.13 | 3850.00 | 3848.13 | 3849.67 | 33.24 | 127948.01 | 3849.57 2014-06-13 12:29:00 | 3849.63 | 3852.00 | 3846.00 | 3848.71 | 35.70 | 137431.87 | 3849.85 2014-06-13 12:30:00 | 3848.00 | 3848.10 | 3845.08 | 3845.08 | 25.01 | 96181.46 | 3846.34 2014-06-13 12:31:00 | 3845.33 | 3846.48 | 3843.41 | 3843.44 | 40.57 | 155994.46 | 3845.54 2014-06-13 12:32:00 | 3843.44 | 3847.45 | 3840.00 | 3840.05 | 80.43 | 309041.06 | 3842.27 2014-06-13 12:33:00 | 3841.83 | 3841.83 | 3836.00 | 3836.00 | 120.97 | 464364.51 | 3838.83 2014-06-13 12:34:00 | 3835.98 | 3840.87 | 3835.25 | 3838.64 | 40.03 | 153602.52 | 3836.90 2014-06-13 12:35:00 | 3838.75 | 3840.87 | 3838.42 | 3840.00 | 72.68 | 279062.46 | 3839.71 2014-06-13 12:36:00 | 3840.00 | 3840.00 | 3838.03 | 3838.98 | 23.75 | 91167.74 | 3838.97 2014-06-13 12:37:00 | 3838.98 | 3843.00 | 3838.98 | 3843.00 | 10.59 | 40688.78 | 3841.46 2014-06-13 12:38:00 | 3842.00 | 3842.60 | 3840.50 | 3840.50 | 12.03 | 46232.08 | 3842.11 2014-06-13 12:39:00 | 3840.71 | 3843.00 | 3839.00 | 3842.18 | 32.66 | 125439.64 | 3840.77 2014-06-13 12:40:00 | 3840.47 | 3841.08 | 3839.00 | 3839.63 | 64.44 | 247435.59 | 3839.90 2014-06-13 12:41:00 | 3839.62 | 3842.75 | 3839.44 | 3840.84 | 31.56 | 121196.53 | 3840.80 2014-06-13 12:42:00 | 3842.00 | 3842.16 | 3840.93 | 3840.93 | 15.85 | 60883.52 | 3841.96 2014-06-13 12:43:00 | 3841.81 | 3843.49 | 3840.79 | 3843.37 | 33.78 | 129778.03 | 3842.09 2014-06-13 12:44:00 | 3842.05 | 3845.00 | 3842.00 | 3844.04 | 91.49 | 351614.11 | 3843.32 2014-06-13 12:45:00 | 3844.04 | 3844.07 | 3842.35 | 3843.82 | 23.30 | 89536.92 | 3843.28 2014-06-13 12:46:00 | 3843.60 | 3843.60 | 3841.96 | 3842.06 | 59.27 | 227728.37 | 3842.15 2014-06-13 12:47:00 | 3842.06 | 3842.06 | 3838.98 | 3838.98 | 70.12 | 269271.16 | 3840.09 2014-06-13 12:48:00 | 3838.96 | 3838.96 | 3837.90 | 3837.92 | 35.81 | 137451.33 | 3838.14 2014-06-13 12:49:00 | 3838.75 | 3838.75 | 3836.00 | 3838.03 | 59.93 | 229973.89 | 3837.18 2014-06-13 12:50:00 | 3838.15 | 3840.43 | 3838.12 | 3838.87 | 64.47 | 247535.41 | 3839.37 2014-06-13 12:51:00 | 3838.49 | 3840.97 | 3838.00 | 3838.00 | 44.70 | 171597.77 | 3839.05 2014-06-13 12:52:00 | 3838.41 | 3839.52 | 3836.00 | 3836.38 | 30.01 | 115154.48 | 3837.46 2014-06-13 12:53:00 | 3836.12 | 3836.12 | 3832.10 | 3833.60 | 85.61 | 328287.10 | 3834.73 2014-06-13 12:54:00 | 3833.60 | 3833.72 | 3826.00 | 3829.74 | 300.08 | 1149237.86 | 3829.78 2014-06-13 12:55:00 | 3829.74 | 3833.26 | 3826.20 | 3830.14 | 91.10 | 348954.00 | 3830.49 2014-06-13 12:56:00 | 3830.83 | 3833.72 | 3829.00 | 3830.00 | 78.57 | 301010.92 | 3831.31 2014-06-13 12:57:00 | 3830.90 | 3830.92 | 3825.00 | 3825.00 | 148.04 | 566606.98 | 3827.44 2014-06-13 12:58:00 | 3825.36 | 3829.02 | 3824.00 | 3827.16 | 120.13 | 459579.32 | 3825.75 2014-06-13 12:59:00 | 3827.22 | 3828.66 | 3825.05 | 3827.07 | 49.90 | 190959.30 | 3827.15 2014-06-13 13:00:00 | 3828.60 | 3831.00 | 3827.22 | 3830.00 | 92.93 | 355884.20 | 3829.72 2014-06-13 13:01:00 | 3830.03 | 3833.86 | 3829.32 | 3832.47 | 61.75 | 236580.05 | 3831.13 2014-06-13 13:02:00 | 3832.61 | 3835.05 | 3832.61 | 3835.03 | 136.39 | 523021.27 | 3834.69 2014-06-13 13:03:00 | 3835.03 | 3838.36 | 3835.00 | 3836.77 | 67.55 | 259157.03 | 3836.75 2014-06-13 13:04:00 | 3835.12 | 3836.12 | 3833.00 | 3834.18 | 67.86 | 260167.50 | 3834.17 2014-06-13 13:05:00 | 3834.18 | 3836.58 | 3834.18 | 3834.99 | 44.26 | 169758.53 | 3835.83 2014-06-13 13:06:00 | 3835.02 | 3837.02 | 3830.00 | 3832.07 | 61.73 | 236714.62 | 3834.49 2014-06-13 13:07:00 | 3832.40 | 3833.23 | 3829.00 | 3830.86 | 68.34 | 261800.38 | 3830.68 2014-06-13 13:08:00 | 3831.33 | 3835.00 | 3831.32 | 3834.90 | 49.53 | 189892.45 | 3833.73 2014-06-13 13:09:00 | 3833.14 | 3834.68 | 3830.25 | 3833.00 | 60.07 | 230220.16 | 3832.40 2014-06-13 13:10:00 | 3833.02 | 3834.99 | 3831.02 | 3834.99 | 46.88 | 179708.89 | 3833.54 2014-06-13 13:11:00 | 3835.00 | 3835.00 | 3832.00 | 3832.80 | 46.73 | 179163.36 | 3833.68 2014-06-13 13:12:00 | 3832.39 | 3833.05 | 3830.03 | 3831.04 | 51.00 | 195345.83 | 3830.54 2014-06-13 13:13:00 | 3831.74 | 3832.54 | 3831.04 | 3832.52 | 49.37 | 189169.49 | 3832.06 2014-06-13 13:14:00 | 3832.52 | 3832.57 | 3831.28 | 3832.33 | 39.49 | 151333.77 | 3832.11 2014-06-13 13:15:00 | 3832.33 | 3832.40 | 3831.00 | 3831.00 | 50.33 | 192830.98 | 3831.56 2014-06-13 13:16:00 | 3831.00 | 3833.00 | 3831.00 | 3832.40 | 31.69 | 121431.92 | 3831.99 2014-06-13 13:17:00 | 3832.39 | 3836.91 | 3832.00 | 3836.18 | 141.63 | 543132.53 | 3834.98 2014-06-13 13:18:00 | 3835.35 | 3836.87 | 3833.10 | 3834.00 | 100.23 | 384384.77 | 3834.91 2014-06-13 13:19:00 | 3834.00 | 3834.00 | 3833.07 | 3833.50 | 17.96 | 68838.98 | 3833.55 2014-06-13 13:20:00 | 3833.50 | 3834.41 | 3833.00 | 3833.21 | 50.37 | 193108.82 | 3833.50 2014-06-13 13:21:00 | 3833.21 | 3833.82 | 3833.00 | 3833.00 | 28.68 | 109928.26 | 3833.19 2014-06-13 13:22:00 | 3833.02 | 3834.30 | 3832.00 | 3832.00 | 72.54 | 278103.27 | 3833.58 2014-06-13 13:23:00 | 3832.02 | 3832.82 | 3829.94 | 3829.94 | 28.51 | 109230.11 | 3831.16 2014-06-13 13:24:00 | 3829.16 | 3829.84 | 3827.00 | 3829.00 | 82.55 | 316037.47 | 3828.44 2014-06-13 13:25:00 | 3829.00 | 3831.05 | 3828.00 | 3831.05 | 33.12 | 126833.02 | 3830.08 2014-06-13 13:26:00 | 3831.73 | 3834.50 | 3830.04 | 3834.50 | 99.05 | 379666.74 | 3833.16 2014-06-13 13:27:00 | 3834.50 | 3835.00 | 3833.16 | 3834.00 | 38.17 | 146370.23 | 3834.29 2014-06-13 13:28:00 | 3834.17 | 3835.98 | 3833.43 | 3834.00 | 29.10 | 111594.22 | 3834.33 2014-06-13 13:29:00 | 3834.20 | 3834.26 | 3832.98 | 3833.85 | 27.91 | 106992.92 | 3833.91 2014-06-13 13:30:00 | 3834.23 | 3834.23 | 3833.00 | 3833.00 | 26.26 | 100639.42 | 3833.15 2014-06-13 13:31:00 | 3833.02 | 3833.02 | 3830.48 | 3830.93 | 96.10 | 368237.48 | 3831.94 2014-06-13 13:32:00 | 3831.08 | 3831.93 | 3830.00 | 3831.03 | 62.24 | 238398.09 | 3830.61 2014-06-13 13:33:00 | 3830.02 | 3830.80 | 3830.00 | 3830.62 | 18.86 | 72227.89 | 3830.30 2014-06-13 13:34:00 | 3830.26 | 3832.49 | 3830.26 | 3830.92 | 32.71 | 125312.38 | 3831.13 2014-06-13 13:35:00 | 3830.96 | 3831.08 | 3830.00 | 3830.00 | 19.66 | 75310.38 | 3830.44 2014-06-13 13:36:00 | 3829.17 | 3829.79 | 3829.00 | 3829.02 | 18.55 | 71038.10 | 3829.34 2014-06-13 13:37:00 | 3829.02 | 3830.02 | 3828.01 | 3829.23 | 22.95 | 87865.71 | 3828.90 2014-06-13 13:38:00 | 3829.36 | 3830.02 | 3828.00 | 3828.00 | 33.10 | 126722.57 | 3828.71 2014-06-13 13:39:00 | 3828.02 | 3829.67 | 3826.00 | 3829.17 | 37.62 | 143948.99 | 3826.80 2014-06-13 13:40:00 | 3827.13 | 3829.66 | 3827.13 | 3829.00 | 30.59 | 117131.91 | 3828.84 2014-06-13 13:41:00 | 3829.67 | 3830.06 | 3829.67 | 3829.81 | 10.64 | 40735.32 | 3829.95 2014-06-13 13:42:00 | 3828.47 | 3830.00 | 3828.47 | 3830.00 | 55.04 | 210759.59 | 3829.21 2014-06-13 13:43:00 | 3830.00 | 3831.08 | 3830.00 | 3831.08 | 3.27 | 12519.08 | 3830.81 2014-06-13 13:44:00 | 3830.55 | 3831.98 | 3830.54 | 3831.98 | 9.69 | 37129.42 | 3831.33 2014-06-13 13:45:00 | 3831.02 | 3831.02 | 3829.02 | 3829.02 | 36.25 | 138848.11 | 3830.50 2014-06-13 13:46:00 | 3829.02 | 3829.64 | 3829.00 | 3829.00 | 13.30 | 50914.65 | 3829.03 2014-06-13 13:47:00 | 3828.10 | 3828.14 | 3827.51 | 3828.14 | 28.23 | 108074.24 | 3827.94 2014-06-13 13:48:00 | 3828.09 | 3828.09 | 3826.00 | 3826.01 | 32.11 | 122867.63 | 3826.94 2014-06-13 13:49:00 | 3826.05 | 3826.92 | 3825.07 | 3825.18 | 63.59 | 243271.54 | 3825.93 2014-06-13 13:50:00 | 3825.03 | 3826.00 | 3824.00 | 3824.02 | 58.23 | 222742.54 | 3825.09 2014-06-13 13:51:00 | 3824.54 | 3825.00 | 3823.03 | 3825.00 | 42.94 | 164218.09 | 3824.27 2014-06-13 13:52:00 | 3824.98 | 3825.80 | 3823.00 | 3824.89 | 50.96 | 194907.24 | 3825.01 2014-06-13 13:53:00 | 3824.98 | 3825.85 | 3823.81 | 3825.80 | 19.42 | 74285.18 | 3824.99 2014-06-13 13:54:00 | 3825.80 | 3825.80 | 3823.10 | 3825.28 | 40.23 | 153870.99 | 3824.97 2014-06-13 13:55:00 | 3826.60 | 3826.92 | 3823.85 | 3824.89 | 67.40 | 257845.57 | 3825.60 2014-06-13 13:56:00 | 3824.89 | 3830.02 | 3824.89 | 3830.00 | 147.26 | 563679.84 | 3827.84 2014-06-13 13:57:00 | 3828.07 | 3829.43 | 3825.00 | 3826.90 | 39.16 | 149890.02 | 3827.53 2014-06-13 13:58:00 | 3826.95 | 3830.00 | 3826.00 | 3827.74 | 54.60 | 209003.81 | 3828.05 2014-06-13 13:59:00 | 3827.00 | 3827.54 | 3824.97 | 3825.86 | 34.43 | 131744.36 | 3826.66 2014-06-13 14:00:00 | 3825.00 | 3831.00 | 3824.99 | 3830.02 | 59.64 | 228314.60 | 3828.53 2014-06-13 14:01:00 | 3830.00 | 3832.03 | 3830.00 | 3832.03 | 51.74 | 198218.60 | 3831.05 2014-06-13 14:02:00 | 3832.97 | 3833.96 | 3832.19 | 3833.01 | 28.24 | 108251.72 | 3833.14 2014-06-13 14:03:00 | 3833.00 | 3833.00 | 3830.02 | 3832.13 | 39.71 | 152182.43 | 3832.44 2014-06-13 14:04:00 | 3832.13 | 3832.23 | 3831.98 | 3831.98 | 20.34 | 77953.38 | 3832.14 2014-06-13 14:05:00 | 3831.55 | 3831.98 | 3830.21 | 3831.00 | 7.01 | 26857.92 | 3830.83 2014-06-13 14:06:00 | 3830.03 | 3830.03 | 3828.08 | 3829.57 | 43.41 | 166235.90 | 3829.53 2014-06-13 14:07:00 | 3829.59 | 3830.03 | 3828.50 | 3829.14 | 23.44 | 89772.68 | 3829.57 2014-06-13 14:08:00 | 3829.24 | 3830.03 | 3829.24 | 3830.03 | 20.12 | 77053.01 | 3829.86 2014-06-13 14:09:00 | 3831.00 | 3834.00 | 3831.00 | 3833.67 | 59.80 | 229188.09 | 3832.83 2014-06-13 14:10:00 | 3831.74 | 3836.07 | 3830.00 | 3830.36 | 131.01 | 502197.49 | 3833.13 2014-06-13 14:11:00 | 3831.03 | 3834.51 | 3830.00 | 3833.00 | 41.81 | 160207.68 | 3831.53 2014-06-13 14:12:00 | 3833.02 | 3833.02 | 3830.00 | 3831.57 | 78.00 | 298830.04 | 3831.30 2014-06-13 14:13:00 | 3830.83 | 3830.83 | 3829.00 | 3829.78 | 37.60 | 144018.70 | 3829.88 2014-06-13 14:14:00 | 3829.78 | 3831.76 | 3829.71 | 3829.93 | 8.94 | 34230.35 | 3830.61 2014-06-13 14:15:00 | 3830.80 | 3831.81 | 3829.26 | 3830.78 | 119.73 | 458637.21 | 3830.66 2014-06-13 14:16:00 | 3830.13 | 3830.68 | 3829.83 | 3829.83 | 7.81 | 29898.16 | 3830.15 2014-06-13 14:17:00 | 3829.59 | 3831.60 | 3829.59 | 3831.19 | 4.60 | 17617.97 | 3830.83 2014-06-13 14:18:00 | 3830.68 | 3832.69 | 3829.06 | 3829.85 | 47.94 | 183667.07 | 3831.03 2014-06-13 14:19:00 | 3829.89 | 3830.50 | 3829.44 | 3830.50 | 35.11 | 134473.30 | 3830.06 2014-06-13 14:20:00 | 3830.50 | 3835.99 | 3830.50 | 3835.04 | 36.07 | 138268.45 | 3833.12 2014-06-13 14:21:00 | 3835.06 | 3835.99 | 3833.02 | 3835.76 | 22.02 | 84455.94 | 3835.25 2014-06-13 14:22:00 | 3835.02 | 3837.99 | 3835.02 | 3836.10 | 92.90 | 356430.55 | 3836.84 2014-06-13 14:23:00 | 3836.07 | 3838.00 | 3835.93 | 3835.93 | 93.15 | 357407.30 | 3837.07 2014-06-13 14:24:00 | 3835.90 | 3835.90 | 3833.01 | 3833.70 | 88.27 | 338489.06 | 3834.53 2014-06-13 14:25:00 | 3835.15 | 3836.27 | 3835.15 | 3836.00 | 11.14 | 42715.87 | 3835.84 2014-06-13 14:26:00 | 3836.20 | 3838.00 | 3836.09 | 3837.55 | 80.70 | 309650.07 | 3837.24 2014-06-13 14:27:00 | 3837.98 | 3841.00 | 3836.52 | 3840.98 | 116.34 | 446546.48 | 3838.29 2014-06-13 14:28:00 | 3840.98 | 3841.00 | 3836.74 | 3837.93 | 105.83 | 406255.95 | 3838.94 2014-06-13 14:29:00 | 3838.02 | 3840.57 | 3837.94 | 3840.00 | 36.76 | 141106.07 | 3838.99 2014-06-13 14:30:00 | 3839.26 | 3839.79 | 3838.25 | 3838.30 | 37.99 | 145844.10 | 3838.91 2014-06-13 14:31:00 | 3838.30 | 3838.32 | 3837.12 | 3837.14 | 51.29 | 196870.10 | 3838.15 2014-06-13 14:32:00 | 3837.14 | 3837.86 | 3837.14 | 3837.20 | 9.52 | 36519.78 | 3837.32 2014-06-13 14:33:00 | 3837.03 | 3837.20 | 3837.01 | 3837.05 | 15.98 | 61308.00 | 3837.03 2014-06-13 14:34:00 | 3837.05 | 3837.05 | 3836.00 | 3836.02 | 25.46 | 97685.19 | 3836.66 2014-06-13 14:35:00 | 3836.04 | 3836.22 | 3835.00 | 3835.02 | 33.36 | 127960.16 | 3835.39 2014-06-13 14:36:00 | 3835.00 | 3835.05 | 3833.01 | 3834.60 | 40.64 | 155842.00 | 3834.51 2014-06-13 14:37:00 | 3834.46 | 3837.71 | 3834.46 | 3835.98 | 59.74 | 229179.24 | 3836.15 2014-06-13 14:38:00 | 3836.00 | 3839.00 | 3835.93 | 3839.00 | 76.62 | 293960.16 | 3836.50 2014-06-13 14:39:00 | 3837.30 | 3838.72 | 3836.83 | 3837.12 | 27.03 | 103719.35 | 3837.62 2014-06-13 14:40:00 | 3836.16 | 3837.66 | 3835.98 | 3836.59 | 16.44 | 63080.95 | 3836.81 2014-06-13 14:41:00 | 3835.97 | 3835.97 | 3835.00 | 3835.55 | 14.18 | 54375.75 | 3835.22 2014-06-13 14:42:00 | 3835.55 | 3835.61 | 3831.00 | 3832.81 | 75.02 | 287501.39 | 3832.48 2014-06-13 14:43:00 | 3832.72 | 3832.72 | 3830.71 | 3830.89 | 30.55 | 117066.23 | 3831.83 2014-06-13 14:44:00 | 3830.96 | 3836.00 | 3830.01 | 3832.92 | 57.86 | 221756.19 | 3832.77 2014-06-13 14:45:00 | 3832.09 | 3832.46 | 3831.59 | 3831.59 | 10.08 | 38644.03 | 3832.21 2014-06-13 14:46:00 | 3831.11 | 3831.58 | 3827.00 | 3828.27 | 75.54 | 289188.87 | 3828.49 2014-06-13 14:47:00 | 3828.00 | 3829.98 | 3827.00 | 3828.50 | 41.31 | 158131.32 | 3828.10 2014-06-13 14:48:00 | 3828.61 | 3830.00 | 3828.50 | 3829.59 | 49.23 | 188508.04 | 3829.36 2014-06-13 14:49:00 | 3829.04 | 3831.79 | 3829.04 | 3831.79 | 14.03 | 53743.27 | 3830.60 2014-06-13 14:50:00 | 3831.93 | 3832.71 | 3829.04 | 3829.04 | 42.76 | 163827.84 | 3831.69 2014-06-13 14:51:00 | 3829.02 | 3829.02 | 3825.08 | 3826.00 | 30.22 | 115662.98 | 3826.86 2014-06-13 14:52:00 | 3827.84 | 3828.68 | 3826.73 | 3828.00 | 20.32 | 77763.28 | 3827.69 2014-06-13 14:53:00 | 3830.94 | 3831.03 | 3827.47 | 3828.42 | 49.71 | 190351.30 | 3829.31 2014-06-13 14:54:00 | 3828.66 | 3828.68 | 3827.95 | 3827.98 | 10.01 | 38318.90 | 3828.06 2014-06-13 14:55:00 | 3827.36 | 3828.00 | 3827.36 | 3827.71 | 8.26 | 31629.15 | 3827.80 2014-06-13 14:56:00 | 3828.00 | 3829.48 | 3827.05 | 3827.32 | 24.03 | 92002.70 | 3828.18 2014-06-13 14:57:00 | 3827.31 | 3829.15 | 3827.24 | 3828.80 | 30.10 | 115243.38 | 3828.43 2014-06-13 14:58:00 | 3828.82 | 3829.80 | 3828.49 | 3829.80 | 13.09 | 50107.90 | 3829.12 2014-06-13 14:59:00 | . | . | . | . | . | . | . 2014-06-13 15:00:00 | 3828.85 | 3829.00 | 3828.49 | 3828.51 | 18.14 | 69436.13 | 3828.64 2014-06-13 15:01:00 | 3828.54 | 3828.54 | 3826.02 | 3826.02 | 2.31 | 8843.40 | 3828.31 2014-06-13 15:02:00 | 3827.75 | 3828.00 | 3826.37 | 3827.04 | 19.17 | 73375.59 | 3827.63 2014-06-13 15:03:00 | 3827.07 | 3828.41 | 3825.00 | 3825.00 | 56.77 | 217251.70 | 3826.81 2014-06-13 15:04:00 | 3825.00 | 3825.37 | 3822.95 | 3824.17 | 20.06 | 76731.05 | 3824.89 2014-06-13 15:05:00 | 3824.17 | 3824.17 | 3815.00 | 3820.80 | 91.34 | 348855.13 | 3819.39 2014-06-13 15:06:00 | 3820.83 | 3823.42 | 3817.97 | 3819.00 | 101.58 | 388026.00 | 3819.91 2014-06-13 15:07:00 | 3818.68 | 3823.80 | 3816.05 | 3816.16 | 152.82 | 583678.09 | 3819.36 2014-06-13 15:08:00 | 3817.82 | 3817.86 | 3810.01 | 3814.38 | 139.81 | 533251.70 | 3814.25 2014-06-13 15:09:00 | 3814.50 | 3817.00 | 3813.00 | 3813.55 | 65.24 | 248850.17 | 3814.26 2014-06-13 15:10:00 | 3814.48 | 3819.00 | 3810.00 | 3810.00 | 73.11 | 279020.77 | 3816.50 2014-06-13 15:11:00 | 3810.00 | 3814.07 | 3804.10 | 3810.00 | 168.85 | 643255.90 | 3809.58 2014-06-13 15:12:00 | 3812.40 | 3812.90 | 3807.90 | 3810.76 | 125.46 | 478142.72 | 3811.12 2014-06-13 15:13:00 | 3809.98 | 3812.82 | 3809.90 | 3810.17 | 54.58 | 208003.59 | 3810.78 2014-06-13 15:14:00 | 3811.60 | 3814.71 | 3809.97 | 3813.00 | 66.47 | 253355.52 | 3811.69 2014-06-13 15:15:00 | 3813.06 | 3814.00 | 3810.01 | 3811.02 | 63.35 | 241520.18 | 3812.35 2014-06-13 15:16:00 | 3811.02 | 3811.02 | 3801.01 | 3802.86 | 174.10 | 662475.26 | 3805.21 2014-06-13 15:17:00 | 3802.84 | 3803.00 | 3793.81 | 3798.09 | 242.48 | 921228.70 | 3799.15 2014-06-13 15:18:00 | 3798.09 | 3799.08 | 3790.00 | 3793.21 | 235.78 | 894258.08 | 3792.76 2014-06-13 15:19:00 | 3793.19 | 3802.06 | 3791.19 | 3798.31 | 134.74 | 511918.77 | 3799.45 2014-06-13 15:20:00 | 3798.31 | 3801.99 | 3795.03 | 3799.98 | 74.52 | 283149.87 | 3799.70 2014-06-13 15:21:00 | 3799.98 | 3802.90 | 3792.56 | 3795.00 | 108.89 | 413544.12 | 3797.82 2014-06-13 15:22:00 | 3795.98 | 3796.00 | 3788.00 | 3790.17 | 83.50 | 316497.59 | 3790.34 2014-06-13 15:23:00 | 3790.22 | 3795.00 | 3787.98 | 3795.00 | 146.20 | 554027.86 | 3789.55 2014-06-13 15:24:00 | 3795.00 | 3797.25 | 3791.07 | 3793.50 | 105.51 | 400403.60 | 3794.97 2014-06-13 15:25:00 | 3793.50 | 3802.97 | 3793.50 | 3799.99 | 146.36 | 555913.42 | 3798.16 2014-06-13 15:26:00 | 3800.04 | 3800.04 | 3796.07 | 3797.70 | 65.56 | 249001.82 | 3798.37 2014-06-13 15:27:00 | 3797.70 | 3798.87 | 3791.39 | 3795.02 | 115.33 | 437801.25 | 3796.17 2014-06-13 15:28:00 | 3792.85 | 3795.06 | 3790.10 | 3790.10 | 123.80 | 469482.68 | 3792.18 2014-06-13 15:29:00 | 3792.83 | 3792.83 | 3788.00 | 3789.81 | 91.37 | 346330.64 | 3790.63 2014-06-13 15:30:00 | 3788.21 | 3789.83 | 3781.03 | 3783.92 | 159.24 | 602947.89 | 3786.50 2014-06-13 15:31:00 | 3781.06 | 3782.44 | 3776.18 | 3778.98 | 138.25 | 522498.07 | 3779.26 2014-06-13 15:32:00 | 3779.00 | 3792.00 | 3776.06 | 3779.38 | 139.09 | 526017.25 | 3781.74 2014-06-13 15:33:00 | 3779.36 | 3779.47 | 3774.98 | 3775.00 | 173.03 | 653436.89 | 3776.39 2014-06-13 15:34:00 | 3775.00 | 3785.00 | 3773.07 | 3780.08 | 161.48 | 609938.25 | 3777.27 2014-06-13 15:35:00 | 3780.11 | 3780.11 | 3774.97 | 3777.00 | 106.86 | 403690.83 | 3777.93 2014-06-13 15:36:00 | 3777.00 | 3777.00 | 3771.00 | 3771.89 | 81.65 | 308073.92 | 3773.06 2014-06-13 15:37:00 | 3772.00 | 3774.00 | 3771.00 | 3773.69 | 101.06 | 381221.14 | 3772.19 2014-06-13 15:38:00 | 3772.32 | 3776.19 | 3771.00 | 3771.07 | 64.63 | 243898.86 | 3773.60 2014-06-13 15:39:00 | 3771.07 | 3771.96 | 3766.01 | 3766.08 | 135.11 | 509159.76 | 3768.40 2014-06-13 15:40:00 | 3766.08 | 3774.96 | 3766.03 | 3773.02 | 141.98 | 535156.97 | 3769.27 2014-06-13 15:41:00 | 3772.98 | 3776.96 | 3772.27 | 3775.55 | 118.45 | 447107.85 | 3774.78 2014-06-13 15:42:00 | 3776.00 | 3778.55 | 3772.25 | 3774.00 | 130.66 | 493217.03 | 3774.78 2014-06-13 15:43:00 | 3774.00 | 3774.78 | 3772.00 | 3774.08 | 127.32 | 480451.08 | 3773.60 2014-06-13 15:44:00 | 3774.06 | 3783.31 | 3774.00 | 3783.02 | 151.21 | 571236.63 | 3777.90 2014-06-13 15:45:00 | 3783.02 | 3783.31 | 3779.95 | 3783.00 | 185.84 | 702697.56 | 3781.16 2014-06-13 15:46:00 | 3783.02 | 3788.00 | 3781.93 | 3785.04 | 278.55 | 1054395.27 | 3785.27 2014-06-13 15:47:00 | 3785.04 | 3788.92 | 3782.46 | 3784.89 | 117.34 | 444101.82 | 3784.71 2014-06-13 15:48:00 | 3784.00 | 3784.00 | 3774.80 | 3776.00 | 116.14 | 438690.42 | 3777.19 2014-06-13 15:49:00 | 3776.00 | 3783.18 | 3776.00 | 3783.18 | 99.37 | 375602.51 | 3779.95 2014-06-13 15:50:00 | 3783.18 | 3788.90 | 3783.04 | 3785.00 | 113.41 | 429467.80 | 3786.76 2014-06-13 15:51:00 | 3784.95 | 3785.00 | 3780.00 | 3784.02 | 205.02 | 775605.91 | 3783.17 2014-06-13 15:52:00 | 3784.04 | 3784.98 | 3779.96 | 3782.56 | 144.61 | 546949.09 | 3782.24 2014-06-13 15:53:00 | 3783.92 | 3787.00 | 3782.30 | 3782.71 | 216.47 | 819112.13 | 3783.97 2014-06-13 15:54:00 | 3782.71 | 3785.04 | 3779.44 | 3782.19 | 163.30 | 617543.62 | 3781.74 2014-06-13 15:55:00 | 3781.05 | 3782.92 | 3777.96 | 3777.96 | 71.45 | 270084.51 | 3780.15 2014-06-13 15:56:00 | 3777.94 | 3779.95 | 3773.22 | 3778.46 | 91.10 | 343971.24 | 3775.84 2014-06-13 15:57:00 | 3775.64 | 3778.00 | 3775.64 | 3777.24 | 24.71 | 93329.81 | 3776.85 2014-06-13 15:58:00 | 3778.23 | 3779.82 | 3776.43 | 3779.34 | 57.23 | 216221.33 | 3778.18 2014-06-13 15:59:00 | 3776.32 | 3779.74 | 3776.32 | 3779.11 | 50.72 | 191655.83 | 3778.93 2014-06-13 16:00:00 | 3778.93 | 3779.80 | 3776.33 | 3777.90 | 35.16 | 132827.77 | 3778.02 2014-06-13 16:01:00 | 3777.19 | 3785.93 | 3777.00 | 3783.96 | 53.15 | 200909.49 | 3780.19 2014-06-13 16:02:00 | 3783.96 | 3787.00 | 3782.29 | 3786.00 | 58.07 | 219756.58 | 3784.47 2014-06-13 16:03:00 | 3786.02 | 3793.96 | 3786.00 | 3791.99 | 152.75 | 578770.57 | 3789.13 2014-06-13 16:04:00 | 3791.99 | 3792.03 | 3787.00 | 3787.73 | 158.47 | 600600.94 | 3789.93 2014-06-13 16:05:00 | 3787.69 | 3787.69 | 3785.00 | 3785.00 | 64.86 | 245575.90 | 3786.13 2014-06-13 16:06:00 | 3785.00 | 3786.97 | 3784.92 | 3784.92 | 64.75 | 245097.60 | 3785.17 2014-06-13 16:07:00 | 3784.92 | 3790.00 | 3784.00 | 3786.32 | 72.74 | 275432.97 | 3786.49 2014-06-13 16:08:00 | 3786.32 | 3794.00 | 3785.20 | 3792.99 | 100.80 | 382009.46 | 3789.74 2014-06-13 16:09:00 | 3793.02 | 3794.00 | 3785.98 | 3786.00 | 79.33 | 300685.83 | 3790.56 2014-06-13 16:10:00 | 3785.94 | 3787.82 | 3785.41 | 3786.20 | 47.69 | 180579.59 | 3786.37 2014-06-13 16:11:00 | 3786.21 | 3791.85 | 3786.20 | 3788.50 | 71.51 | 271008.34 | 3789.96 2014-06-13 16:12:00 | 3789.93 | 3791.00 | 3788.47 | 3790.98 | 85.81 | 325223.95 | 3789.96 2014-06-13 16:13:00 | 3790.96 | 3793.89 | 3790.96 | 3793.85 | 61.62 | 233686.58 | 3792.57 2014-06-13 16:14:00 | 3792.53 | 3797.00 | 3791.19 | 3797.00 | 100.01 | 379437.73 | 3793.85 2014-06-13 16:15:00 | 3797.00 | 3797.99 | 3791.15 | 3792.00 | 104.86 | 397898.04 | 3794.64 2014-06-13 16:16:00 | 3794.22 | 3795.98 | 3790.12 | 3794.00 | 103.89 | 394054.62 | 3793.00 2014-06-13 16:17:00 | 3795.82 | 3795.99 | 3791.95 | 3791.95 | 54.84 | 208062.67 | 3793.99 2014-06-13 16:18:00 | 3791.93 | 3797.00 | 3791.02 | 3796.78 | 80.53 | 305595.99 | 3794.90 2014-06-13 16:19:00 | 3797.77 | 3799.90 | 3795.00 | 3799.87 | 99.23 | 376827.28 | 3797.40 2014-06-13 16:20:00 | 3799.87 | 3805.00 | 3798.88 | 3799.81 | 228.83 | 870016.00 | 3801.97 2014-06-13 16:21:00 | 3799.81 | 3807.00 | 3798.00 | 3806.09 | 111.11 | 422409.85 | 3801.83 2014-06-13 16:22:00 | 3805.25 | 3810.00 | 3802.00 | 3805.96 | 95.16 | 362174.00 | 3806.15 2014-06-13 16:23:00 | 3806.00 | 3807.97 | 3799.00 | 3800.77 | 69.63 | 264683.46 | 3801.50 2014-06-13 16:24:00 | 3800.77 | 3805.00 | 3799.00 | 3804.12 | 116.60 | 443376.76 | 3802.51 2014-06-13 16:25:00 | 3804.12 | 3804.96 | 3795.30 | 3797.04 | 75.72 | 287859.17 | 3801.38 2014-06-13 16:26:00 | 3797.05 | 3802.00 | 3796.00 | 3797.00 | 68.67 | 260819.53 | 3798.21 2014-06-13 16:27:00 | 3797.00 | 3797.71 | 3792.00 | 3795.86 | 112.15 | 425662.02 | 3795.61 2014-06-13 16:28:00 | 3792.03 | 3796.07 | 3790.11 | 3796.07 | 43.49 | 165034.28 | 3795.03 2014-06-13 16:29:00 | 3796.07 | 3798.63 | 3795.59 | 3798.63 | 15.04 | 57099.79 | 3797.79 2014-06-13 16:30:00 | 3798.83 | 3799.96 | 3796.10 | 3798.72 | 28.41 | 107942.82 | 3799.20 2014-06-13 16:31:00 | 3799.93 | 3799.93 | 3797.51 | 3799.00 | 47.40 | 180056.28 | 3798.58 2014-06-13 16:32:00 | 3798.98 | 3799.00 | 3796.31 | 3797.00 | 22.12 | 83994.59 | 3797.57 2014-06-13 16:33:00 | 3797.00 | 3799.00 | 3796.07 | 3799.00 | 21.54 | 81786.83 | 3797.86 2014-06-13 16:34:00 | 3799.03 | 3803.29 | 3799.03 | 3801.04 | 51.16 | 194458.81 | 3801.29 2014-06-13 16:35:00 | 3801.98 | 3804.00 | 3801.00 | 3803.00 | 37.51 | 142649.41 | 3802.56 2014-06-13 16:36:00 | 3802.28 | 3804.95 | 3800.06 | 3801.27 | 55.11 | 209579.66 | 3803.00 2014-06-13 16:37:00 | 3801.77 | 3801.78 | 3796.98 | 3798.57 | 28.04 | 106502.98 | 3798.79 2014-06-13 16:38:00 | 3797.18 | 3798.57 | 3797.18 | 3797.70 | 16.04 | 60910.56 | 3797.89 2014-06-13 16:39:00 | 3798.35 | 3800.04 | 3797.70 | 3799.80 | 10.06 | 38225.91 | 3799.04 2014-06-13 16:40:00 | 3799.78 | 3802.23 | 3799.00 | 3802.18 | 39.55 | 150324.82 | 3801.17 2014-06-13 16:41:00 | 3802.20 | 3802.20 | 3799.00 | 3799.33 | 30.94 | 117565.16 | 3800.27 2014-06-13 16:42:00 | 3800.80 | 3800.80 | 3797.66 | 3798.32 | 19.25 | 73126.00 | 3799.35 2014-06-13 16:43:00 | 3798.32 | 3798.32 | 3790.00 | 3794.67 | 68.94 | 261546.91 | 3793.83 2014-06-13 16:44:00 | 3794.57 | 3794.57 | 3785.00 | 3785.93 | 100.56 | 380982.52 | 3788.53 2014-06-13 16:45:00 | 3785.93 | 3788.00 | 3783.00 | 3784.77 | 114.91 | 434866.48 | 3784.38 2014-06-13 16:46:00 | 3784.73 | 3786.00 | 3781.35 | 3784.29 | 38.41 | 145328.75 | 3783.22 2014-06-13 16:47:00 | 3785.95 | 3786.16 | 3785.03 | 3786.16 | 22.39 | 84768.05 | 3785.98 2014-06-13 16:48:00 | 3787.47 | 3789.68 | 3786.52 | 3788.23 | 36.31 | 137525.38 | 3788.06 2014-06-13 16:49:00 | 3788.23 | 3789.90 | 3785.98 | 3788.44 | 60.66 | 229809.95 | 3788.24 2014-06-13 16:50:00 | 3788.51 | 3791.59 | 3788.51 | 3789.00 | 25.10 | 95138.82 | 3789.79 2014-06-13 16:51:00 | 3788.97 | 3791.42 | 3779.00 | 3780.00 | 90.70 | 343005.07 | 3781.80 2014-06-13 16:52:00 | 3780.00 | 3780.00 | 3777.00 | 3777.00 | 48.49 | 183214.29 | 3778.39 2014-06-13 16:53:00 | 3777.02 | 3778.86 | 3776.00 | 3777.87 | 120.88 | 456591.54 | 3777.20 2014-06-13 16:54:00 | 3777.87 | 3778.00 | 3776.00 | 3777.02 | 38.93 | 147022.09 | 3776.96 2014-06-13 16:55:00 | 3777.85 | 3777.85 | 3770.00 | 3771.34 | 101.50 | 382930.07 | 3772.60 2014-06-13 16:56:00 | 3771.34 | 3773.00 | 3769.87 | 3769.87 | 101.61 | 383151.09 | 3770.91 2014-06-13 16:57:00 | 3769.83 | 3771.24 | 3766.00 | 3766.93 | 80.27 | 302479.28 | 3768.46 2014-06-13 16:58:00 | 3766.93 | 3775.00 | 3766.00 | 3771.24 | 120.72 | 454926.95 | 3768.57 2014-06-13 16:59:00 | 3771.24 | 3773.19 | 3767.61 | 3767.65 | 95.02 | 358202.75 | 3769.68 2014-06-13 17:00:00 | 3768.85 | 3772.00 | 3768.00 | 3768.00 | 81.70 | 307974.06 | 3769.43 2014-06-13 17:01:00 | 3767.70 | 3768.00 | 3760.05 | 3763.99 | 90.70 | 341466.26 | 3764.87 2014-06-13 17:02:00 | 3760.16 | 3763.85 | 3760.00 | 3763.00 | 59.00 | 221878.48 | 3760.84 2014-06-13 17:03:00 | 3762.96 | 3770.00 | 3762.89 | 3767.34 | 114.50 | 431089.70 | 3765.11 2014-06-13 17:04:00 | 3769.18 | 3769.24 | 3764.00 | 3764.13 | 67.14 | 252927.96 | 3767.23 2014-06-13 17:05:00 | 3764.11 | 3766.37 | 3763.81 | 3766.37 | 31.04 | 116871.22 | 3764.82 2014-06-13 17:06:00 | 3766.45 | 3772.00 | 3766.45 | 3770.08 | 108.41 | 408593.58 | 3768.97 2014-06-13 17:07:00 | 3771.97 | 3772.00 | 3766.52 | 3768.71 | 73.92 | 278677.84 | 3769.94 2014-06-13 17:08:00 | 3768.69 | 3775.45 | 3766.55 | 3771.03 | 60.23 | 227215.98 | 3772.60 2014-06-13 17:09:00 | 3770.99 | 3775.12 | 3770.99 | 3772.23 | 44.83 | 169155.06 | 3773.51 2014-06-13 17:10:00 | 3772.23 | 3774.13 | 3771.13 | 3772.59 | 14.12 | 53269.20 | 3772.87 2014-06-13 17:11:00 | 3770.93 | 3770.93 | 3759.97 | 3760.00 | 231.67 | 871754.63 | 3762.96 2014-06-13 17:12:00 | 3760.00 | 3769.97 | 3759.34 | 3765.96 | 35.66 | 134141.01 | 3761.88 2014-06-13 17:13:00 | 3765.92 | 3765.92 | 3759.33 | 3759.95 | 55.09 | 207208.84 | 3761.21 2014-06-13 17:14:00 | 3759.95 | 3765.63 | 3759.33 | 3765.60 | 53.16 | 199935.64 | 3761.30 2014-06-13 17:15:00 | 3763.20 | 3770.00 | 3763.20 | 3767.02 | 37.00 | 139442.10 | 3768.81 2014-06-13 17:16:00 | 3767.97 | 3773.95 | 3767.97 | 3770.07 | 57.19 | 215581.41 | 3769.43 2014-06-13 17:17:00 | 3770.08 | 3770.08 | 3767.70 | 3768.59 | 18.22 | 68647.64 | 3768.33 2014-06-13 17:18:00 | 3769.89 | 3773.54 | 3769.68 | 3769.68 | 40.54 | 152849.39 | 3770.24 2014-06-13 17:19:00 | 3769.67 | 3769.67 | 3767.00 | 3767.02 | 33.77 | 127255.38 | 3768.41 2014-06-13 17:20:00 | 3767.00 | 3767.00 | 3764.96 | 3765.99 | 18.85 | 70961.42 | 3765.33 2014-06-13 17:21:00 | 3765.08 | 3765.08 | 3760.00 | 3761.54 | 122.38 | 460493.28 | 3762.72 2014-06-13 17:22:00 | 3763.48 | 3763.64 | 3750.00 | 3757.24 | 192.03 | 721171.62 | 3755.59 2014-06-13 17:23:00 | 3758.78 | 3763.16 | 3750.00 | 3757.00 | 73.25 | 275017.81 | 3754.66 2014-06-13 17:24:00 | 3757.00 | 3763.91 | 3755.14 | 3763.32 | 41.15 | 154725.15 | 3760.03 2014-06-13 17:25:00 | 3763.34 | 3769.90 | 3760.00 | 3769.90 | 50.82 | 191247.33 | 3763.60 2014-06-13 17:26:00 | 3766.92 | 3766.92 | 3762.28 | 3762.64 | 10.86 | 40873.58 | 3765.07 2014-06-13 17:27:00 | 3762.66 | 3762.66 | 3760.23 | 3760.23 | 40.37 | 151863.90 | 3761.89 2014-06-13 17:28:00 | 3760.23 | 3760.23 | 3759.97 | 3760.13 | 15.56 | 58518.31 | 3760.09 2014-06-13 17:29:00 | 3760.13 | 3760.20 | 3759.52 | 3759.52 | 11.12 | 41791.29 | 3759.90 2014-06-13 17:30:00 | 3759.99 | 3762.60 | 3759.52 | 3761.20 | 25.63 | 96386.49 | 3760.40 2014-06-13 17:31:00 | 3761.16 | 3762.22 | 3759.96 | 3760.20 | 18.35 | 69005.18 | 3760.30 2014-06-13 17:32:00 | 3760.22 | 3760.25 | 3756.39 | 3757.97 | 36.29 | 136405.43 | 3758.66 2014-06-13 17:33:00 | 3758.00 | 3759.00 | 3752.00 | 3754.92 | 66.43 | 249467.39 | 3755.12 2014-06-13 17:34:00 | 3754.87 | 3754.87 | 3750.00 | 3753.98 | 28.06 | 105274.02 | 3752.01 2014-06-13 17:35:00 | 3753.67 | 3753.97 | 3750.10 | 3751.78 | 51.27 | 192353.50 | 3751.77 2014-06-13 17:36:00 | 3750.23 | 3752.46 | 3748.05 | 3749.10 | 157.99 | 592342.49 | 3749.36 2014-06-13 17:37:00 | 3750.70 | 3755.00 | 3749.13 | 3754.02 | 42.13 | 158090.67 | 3752.27 2014-06-13 17:38:00 | 3754.28 | 3758.00 | 3754.13 | 3758.00 | 23.61 | 88689.68 | 3756.76 2014-06-13 17:39:00 | 3758.00 | 3758.02 | 3754.07 | 3754.19 | 55.76 | 209455.87 | 3756.31 2014-06-13 17:40:00 | 3754.09 | 3757.73 | 3754.01 | 3757.72 | 22.39 | 84077.90 | 3755.66 2014-06-13 17:41:00 | 3757.71 | 3761.28 | 3757.71 | 3761.28 | 25.62 | 96295.87 | 3758.62 2014-06-13 17:42:00 | 3761.28 | 3763.62 | 3757.43 | 3763.58 | 33.22 | 124955.76 | 3761.01 2014-06-13 17:43:00 | 3763.58 | 3766.00 | 3763.57 | 3766.00 | 34.74 | 130802.45 | 3765.07 2014-06-13 17:44:00 | 3766.00 | 3766.00 | 3760.39 | 3762.72 | 51.10 | 192291.55 | 3763.34 2014-06-13 17:45:00 | 3762.69 | 3767.29 | 3761.44 | 3766.10 | 28.88 | 108713.71 | 3764.46 2014-06-13 17:46:00 | 3766.10 | 3767.17 | 3762.00 | 3764.90 | 44.55 | 167736.31 | 3765.21 2014-06-13 17:47:00 | 3764.81 | 3764.81 | 3762.05 | 3763.98 | 5.87 | 22077.94 | 3763.71 2014-06-13 17:48:00 | 3764.00 | 3765.34 | 3762.50 | 3763.04 | 54.73 | 206021.37 | 3764.12 2014-06-13 17:49:00 | 3764.44 | 3764.98 | 3762.95 | 3762.96 | 20.18 | 75976.74 | 3764.02 2014-06-13 17:50:00 | 3762.05 | 3765.00 | 3762.05 | 3765.00 | 11.70 | 44035.11 | 3763.68 2014-06-13 17:51:00 | 3765.00 | 3766.86 | 3765.00 | 3766.86 | 27.00 | 101667.79 | 3765.89 2014-06-13 17:52:00 | 3766.92 | 3770.14 | 3766.90 | 3770.14 | 56.49 | 212874.17 | 3768.22 2014-06-13 17:53:00 | 3770.16 | 3775.00 | 3769.37 | 3771.77 | 37.21 | 140392.94 | 3772.69 2014-06-13 17:54:00 | 3771.56 | 3772.13 | 3770.18 | 3772.13 | 33.80 | 127476.22 | 3771.71 2014-06-13 17:55:00 | 3772.13 | 3775.00 | 3772.12 | 3773.85 | 53.01 | 200019.56 | 3773.31 2014-06-13 17:56:00 | 3773.91 | 3777.00 | 3773.81 | 3777.00 | 46.10 | 174048.82 | 3775.54 2014-06-13 17:57:00 | 3776.98 | 3777.98 | 3773.90 | 3773.93 | 29.68 | 112060.03 | 3775.86 2014-06-13 17:58:00 | 3773.83 | 3778.90 | 3772.95 | 3777.13 | 69.71 | 263218.89 | 3776.02 2014-06-13 17:59:00 | 3777.15 | 3781.00 | 3777.15 | 3780.81 | 73.86 | 279172.98 | 3779.76 2014-06-13 18:00:00 | 3779.03 | 3781.00 | 3779.03 | 3780.91 | 9.75 | 36865.68 | 3780.32 2014-06-13 18:01:00 | 3781.00 | 3785.00 | 3779.39 | 3782.20 | 41.64 | 157501.93 | 3782.65 2014-06-13 18:02:00 | 3784.47 | 3784.97 | 3782.07 | 3782.07 | 30.01 | 113522.60 | 3783.33 2014-06-13 18:03:00 | 3782.07 | 3784.83 | 3778.79 | 3781.30 | 7.53 | 28491.00 | 3782.66 2014-06-13 18:04:00 | 3781.30 | 3781.30 | 3771.75 | 3771.98 | 39.46 | 149075.99 | 3777.61 2014-06-13 18:05:00 | 3771.95 | 3779.04 | 3771.90 | 3775.64 | 46.46 | 175412.41 | 3775.56 2014-06-13 18:06:00 | 3773.55 | 3775.73 | 3771.92 | 3774.88 | 27.97 | 105552.12 | 3773.76 2014-06-13 18:07:00 | 3774.47 | 3775.67 | 3772.00 | 3773.88 | 19.50 | 73580.34 | 3773.74 2014-06-13 18:08:00 | 3773.83 | 3774.96 | 3772.01 | 3774.96 | 4.12 | 15561.73 | 3773.46 2014-06-13 18:09:00 | 3772.41 | 3775.38 | 3772.41 | 3775.00 | 12.32 | 46492.21 | 3774.33 2014-06-13 18:10:00 | 3775.03 | 3775.24 | 3773.00 | 3773.39 | 19.26 | 72695.08 | 3774.02 2014-06-13 18:11:00 | 3773.36 | 3773.72 | 3772.52 | 3773.08 | 33.05 | 124697.63 | 3773.00 2014-06-13 18:12:00 | 3773.13 | 3774.73 | 3773.08 | 3773.11 | 7.70 | 29043.68 | 3773.38 2014-06-13 18:13:00 | 3773.11 | 3774.93 | 3772.87 | 3774.80 | 7.78 | 29368.15 | 3773.37 2014-06-13 18:14:00 | 3774.80 | 3774.83 | 3773.00 | 3773.00 | 4.91 | 18539.41 | 3773.54 2014-06-13 18:15:00 | 3772.96 | 3772.98 | 3772.60 | 3772.62 | 4.87 | 18380.62 | 3772.71 2014-06-13 18:16:00 | 3772.26 | 3772.60 | 3770.96 | 3770.96 | 11.53 | 43470.26 | 3771.82 2014-06-13 18:17:00 | 3770.93 | 3770.97 | 3764.96 | 3764.98 | 26.19 | 98673.78 | 3767.76 2014-06-13 18:18:00 | 3763.21 | 3764.07 | 3762.64 | 3762.64 | 35.98 | 135409.63 | 3763.16 2014-06-13 18:19:00 | 3762.64 | 3768.00 | 3762.64 | 3764.25 | 42.32 | 159300.29 | 3764.10 2014-06-13 18:20:00 | 3764.25 | 3764.96 | 3762.89 | 3762.89 | 11.97 | 45062.16 | 3763.65 2014-06-13 18:21:00 | 3763.74 | 3763.74 | 3761.10 | 3761.22 | 14.48 | 54477.26 | 3762.24 2014-06-13 18:22:00 | 3769.58 | 3777.01 | 3764.13 | 3764.45 | 17.56 | 66177.64 | 3768.23 2014-06-13 18:23:00 | 3764.50 | 3768.60 | 3764.48 | 3767.03 | 13.18 | 49647.67 | 3766.61 2014-06-13 18:24:00 | 3768.13 | 3768.13 | 3764.53 | 3764.53 | 7.99 | 30085.24 | 3766.30 2014-06-13 18:25:00 | 3765.90 | 3765.90 | 3765.32 | 3765.32 | 4.58 | 17226.37 | 3765.33 2014-06-13 18:26:00 | 3764.89 | 3764.89 | 3764.68 | 3764.71 | 2.99 | 11248.98 | 3764.72 2014-06-13 18:27:00 | 3764.69 | 3764.88 | 3763.13 | 3764.88 | 2.39 | 9001.20 | 3764.62 2014-06-13 18:28:00 | 3764.88 | 3764.88 | 3762.99 | 3763.02 | 26.70 | 100459.78 | 3763.24 2014-06-13 18:29:00 | 3763.24 | 3766.00 | 3763.04 | 3765.52 | 12.62 | 47495.56 | 3764.41 2014-06-13 18:30:00 | 3765.46 | 3766.00 | 3763.78 | 3764.42 | 1.95 | 7346.21 | 3765.36 2014-06-13 18:31:00 | 3764.95 | 3764.95 | 3764.48 | 3764.88 | 5.72 | 21530.38 | 3764.71 2014-06-13 18:32:00 | 3764.88 | 3766.63 | 3764.88 | 3766.24 | 11.88 | 44722.24 | 3765.45 2014-06-13 18:33:00 | 3766.29 | 3768.29 | 3766.29 | 3766.94 | 9.34 | 35186.17 | 3767.66 2014-06-13 18:34:00 | 3767.67 | 3767.67 | 3766.95 | 3767.42 | 0.86 | 3239.91 | 3767.34 2014-06-13 18:35:00 | 3767.93 | 3770.27 | 3767.93 | 3770.07 | 16.75 | 63134.60 | 3769.91 2014-06-13 18:36:00 | 3771.90 | 3773.12 | 3768.86 | 3773.12 | 25.44 | 95953.16 | 3772.04 2014-06-13 18:37:00 | 3773.15 | 3777.43 | 3770.27 | 3774.58 | 20.00 | 75461.29 | 3773.44 2014-06-13 18:38:00 | 3774.58 | 3776.43 | 3773.88 | 3774.98 | 21.84 | 82445.38 | 3774.63 2014-06-13 18:39:00 | 3774.87 | 3777.47 | 3774.78 | 3774.89 | 18.75 | 70803.93 | 3776.81 2014-06-13 18:40:00 | 3774.78 | 3777.43 | 3771.00 | 3777.05 | 30.75 | 116140.86 | 3776.82 2014-06-13 18:41:00 | 3777.05 | 3777.05 | 3770.00 | 3770.08 | 21.00 | 79243.68 | 3774.05 2014-06-13 18:42:00 | 3771.00 | 3772.23 | 3761.65 | 3770.00 | 41.33 | 155752.42 | 3768.69 2014-06-13 18:43:00 | 3768.82 | 3771.00 | 3767.63 | 3770.92 | 21.89 | 82534.87 | 3770.09 2014-06-13 18:44:00 | 3770.92 | 3779.00 | 3769.90 | 3779.00 | 34.19 | 128987.55 | 3772.89 2014-06-13 18:45:00 | 3775.00 | 3777.12 | 3773.22 | 3775.90 | 4.05 | 15275.72 | 3775.51 2014-06-13 18:46:00 | 3777.32 | 3777.35 | 3773.22 | 3773.79 | 6.44 | 24297.71 | 3775.28 2014-06-13 18:47:00 | 3773.43 | 3773.43 | 3770.57 | 3771.54 | 45.99 | 173454.47 | 3771.90 2014-06-13 18:48:00 | 3770.66 | 3772.47 | 3770.03 | 3770.72 | 21.56 | 81302.48 | 3770.29 2014-06-13 18:49:00 | 3770.72 | 3770.89 | 3770.00 | 3770.00 | 7.30 | 27535.08 | 3770.38 2014-06-13 18:50:00 | 3770.90 | 3770.90 | 3767.15 | 3767.94 | 18.94 | 71402.69 | 3769.94 2014-06-13 18:51:00 | 3767.91 | 3767.91 | 3761.65 | 3763.14 | 28.09 | 105707.95 | 3763.19 2014-06-13 18:52:00 | 3763.14 | 3767.04 | 3761.73 | 3765.06 | 22.28 | 83862.60 | 3763.86 2014-06-13 18:53:00 | 3765.37 | 3770.05 | 3764.45 | 3770.04 | 10.01 | 37705.30 | 3765.63 2014-06-13 18:54:00 | 3770.08 | 3771.93 | 3767.99 | 3769.01 | 1.09 | 4098.38 | 3770.36 2014-06-13 18:55:00 | 3771.44 | 3771.44 | 3768.27 | 3769.67 | 5.53 | 20828.09 | 3769.79 2014-06-13 18:56:00 | 3767.70 | 3769.62 | 3767.70 | 3769.43 | 14.85 | 55966.99 | 3769.33 2014-06-13 18:57:00 | 3769.43 | 3773.44 | 3768.93 | 3769.57 | 12.42 | 46823.55 | 3770.01 2014-06-13 18:58:00 | 3768.97 | 3770.65 | 3768.97 | 3770.65 | 5.51 | 20756.26 | 3769.75 2014-06-13 18:59:00 | 3770.65 | 3771.86 | 3770.00 | 3771.86 | 22.45 | 84642.91 | 3770.79 2014-06-13 19:00:00 | 3771.50 | 3771.84 | 3764.95 | 3769.59 | 22.11 | 83384.39 | 3770.83 2014-06-13 19:01:00 | 3767.82 | 3767.82 | 3762.08 | 3765.96 | 10.33 | 38911.95 | 3766.89 2014-06-13 19:02:00 | 3763.04 | 3765.93 | 3763.03 | 3763.13 | 20.22 | 76107.98 | 3763.44 2014-06-13 19:03:00 | 3763.13 | 3767.72 | 3763.13 | 3764.55 | 21.04 | 79213.93 | 3765.28 2014-06-13 19:04:00 | 3764.59 | 3765.21 | 3763.13 | 3763.13 | 2.67 | 10052.24 | 3763.47 2014-06-13 19:05:00 | 3763.51 | 3763.72 | 3763.51 | 3763.72 | 0.93 | 3496.39 | 3763.60 2014-06-13 19:06:00 | 3763.71 | 3763.71 | 3763.71 | 3763.71 | 0.25 | 925.87 | 3763.71 2014-06-13 19:07:00 | 3763.75 | 3765.26 | 3763.75 | 3765.26 | 1.05 | 3953.33 | 3765.08 2014-06-13 19:08:00 | 3764.02 | 3766.62 | 3763.26 | 3766.02 | 26.59 | 100100.19 | 3764.58 2014-06-13 19:09:00 | 3766.16 | 3766.98 | 3766.16 | 3766.96 | 1.99 | 7503.76 | 3766.95 2014-06-13 19:10:00 | 3766.96 | 3768.62 | 3766.96 | 3768.62 | 10.81 | 40732.54 | 3768.04 2014-06-13 19:11:00 | 3768.72 | 3770.00 | 3766.27 | 3766.33 | 34.09 | 128444.27 | 3767.80 2014-06-13 19:12:00 | 3766.21 | 3767.94 | 3766.15 | 3767.92 | 10.71 | 40364.50 | 3767.45 2014-06-13 19:13:00 | 3767.88 | 3770.00 | 3765.07 | 3765.07 | 7.67 | 28884.63 | 3767.89 2014-06-13 19:14:00 | 3766.00 | 3766.00 | 3765.00 | 3765.98 | 4.81 | 18112.11 | 3765.51 2014-06-13 19:15:00 | 3765.02 | 3765.05 | 3763.50 | 3763.50 | 12.14 | 45684.07 | 3764.34 2014-06-13 19:16:00 | 3763.51 | 3763.68 | 3762.08 | 3763.01 | 37.52 | 141201.35 | 3763.16 2014-06-13 19:17:00 | 3762.85 | 3762.85 | 3759.97 | 3761.80 | 10.66 | 40075.48 | 3760.13 2014-06-13 19:18:00 | 3760.86 | 3760.86 | 3758.01 | 3760.42 | 10.12 | 38061.89 | 3759.57 2014-06-13 19:19:00 | 3760.42 | 3762.12 | 3759.28 | 3761.80 | 4.23 | 15893.59 | 3760.02 2014-06-13 19:20:00 | 3760.48 | 3761.80 | 3760.48 | 3761.59 | 9.07 | 34112.27 | 3761.41 2014-06-13 19:21:00 | 3761.62 | 3763.01 | 3761.62 | 3763.01 | 4.66 | 17526.90 | 3762.75 2014-06-13 19:22:00 | 3764.76 | 3770.88 | 3764.73 | 3770.88 | 7.85 | 29581.58 | 3766.91 2014-06-13 19:23:00 | 3766.80 | 3766.89 | 3766.80 | 3766.89 | 0.15 | 549.96 | 3766.87 2014-06-13 19:24:00 | . | . | . | . | . | . | . 2014-06-13 19:25:00 | 3767.87 | 3770.69 | 3767.87 | 3769.25 | 19.56 | 73719.31 | 3769.46 2014-06-13 19:26:00 | 3769.85 | 3769.85 | 3767.40 | 3769.02 | 5.55 | 20898.14 | 3768.15 2014-06-13 19:27:00 | 3768.86 | 3768.86 | 3766.00 | 3766.20 | 7.01 | 26395.24 | 3767.52 2014-06-13 19:28:00 | 3767.07 | 3769.00 | 3766.03 | 3768.00 | 18.18 | 68501.30 | 3767.33 2014-06-13 19:29:00 | 3768.00 | 3768.99 | 3767.12 | 3767.63 | 9.03 | 34004.07 | 3767.76 2014-06-13 19:30:00 | 3767.63 | 3767.63 | 3767.49 | 3767.49 | 2.63 | 9920.03 | 3767.58 2014-06-13 19:31:00 | 3767.49 | 3768.96 | 3767.49 | 3767.96 | 7.50 | 28252.36 | 3767.99 2014-06-13 19:32:00 | 3767.94 | 3770.98 | 3766.90 | 3769.98 | 16.57 | 62482.88 | 3769.93 2014-06-13 19:33:00 | 3769.98 | 3769.98 | 3769.03 | 3769.03 | 3.70 | 13939.38 | 3769.44 2014-06-13 19:34:00 | 3769.04 | 3769.04 | 3769.04 | 3769.04 | 0.14 | 520.13 | 3769.04 2014-06-13 19:35:00 | 3769.04 | 3769.04 | 3766.62 | 3767.63 | 9.46 | 35622.64 | 3767.60 2014-06-13 19:36:00 | 3767.60 | 3767.76 | 3767.50 | 3767.68 | 3.30 | 12414.27 | 3767.61 2014-06-13 19:37:00 | 3767.68 | 3771.74 | 3767.64 | 3770.58 | 11.40 | 42947.12 | 3767.95 2014-06-13 19:38:00 | 3770.58 | 3771.10 | 3770.58 | 3770.98 | 10.66 | 40176.02 | 3770.63 2014-06-13 19:39:00 | 3770.94 | 3772.56 | 3767.70 | 3771.15 | 29.22 | 110185.04 | 3770.88 2014-06-13 19:40:00 | 3771.10 | 3780.93 | 3768.03 | 3779.44 | 211.36 | 798786.37 | 3779.25 2014-06-13 19:41:00 | 3779.47 | 3779.93 | 3773.88 | 3774.50 | 29.62 | 111848.83 | 3776.13 2014-06-13 19:42:00 | 3775.30 | 3775.30 | 3764.78 | 3767.52 | 18.28 | 68944.77 | 3770.98 2014-06-13 19:43:00 | 3767.44 | 3774.71 | 3767.11 | 3772.95 | 43.06 | 162335.65 | 3770.25 2014-06-13 19:44:00 | 3772.95 | 3774.37 | 3770.50 | 3772.61 | 10.19 | 38423.89 | 3771.85 2014-06-13 19:45:00 | 3771.21 | 3778.50 | 3770.26 | 3771.93 | 23.36 | 88109.03 | 3771.63 2014-06-13 19:46:00 | 3772.58 | 3775.72 | 3772.27 | 3772.58 | 11.67 | 44012.79 | 3773.06 2014-06-13 19:47:00 | 3773.25 | 3775.43 | 3773.22 | 3773.24 | 7.80 | 29421.64 | 3773.94 2014-06-13 19:48:00 | 3774.41 | 3774.43 | 3772.51 | 3773.85 | 4.85 | 18319.28 | 3774.06 2014-06-13 19:49:00 | 3773.82 | 3773.82 | 3772.51 | 3772.51 | 2.81 | 10591.05 | 3773.08 2014-06-13 19:50:00 | 3772.51 | 3772.51 | 3772.51 | 3772.51 | 0.16 | 611.15 | 3772.51 2014-06-13 19:51:00 | 3772.97 | 3773.00 | 3772.63 | 3772.63 | 2.36 | 8911.48 | 3772.85 2014-06-13 19:52:00 | 3772.85 | 3774.78 | 3772.65 | 3773.33 | 16.41 | 61917.87 | 3773.64 2014-06-13 19:53:00 | 3773.72 | 3775.00 | 3773.72 | 3775.00 | 5.45 | 20561.16 | 3774.07 2014-06-13 19:54:00 | 3774.02 | 3774.03 | 3774.02 | 3774.03 | 0.06 | 226.44 | 3774.03 2014-06-13 19:55:00 | 3774.89 | 3776.27 | 3774.03 | 3776.27 | 13.28 | 50127.78 | 3774.97 2014-06-13 19:56:00 | 3776.27 | 3776.47 | 3774.14 | 3775.71 | 8.57 | 32358.54 | 3775.35 2014-06-13 19:57:00 | 3775.64 | 3777.00 | 3775.00 | 3775.59 | 10.10 | 38145.98 | 3776.08 2014-06-13 19:58:00 | 3775.61 | 3775.97 | 3775.61 | 3775.97 | 2.34 | 8820.07 | 3775.71 2014-06-13 19:59:00 | 3775.99 | 3776.35 | 3774.09 | 3774.09 | 9.34 | 35246.97 | 3775.38 2014-06-13 20:00:00 | 3774.09 | 3774.55 | 3774.00 | 3774.29 | 10.15 | 38304.14 | 3774.18 2014-06-13 20:01:00 | 3774.29 | 3777.13 | 3774.29 | 3777.13 | 23.98 | 90529.13 | 3775.82 2014-06-13 20:02:00 | 3777.15 | 3778.95 | 3776.96 | 3777.97 | 17.19 | 64925.22 | 3777.58 2014-06-13 20:03:00 | 3777.97 | 3780.00 | 3777.22 | 3779.96 | 52.65 | 198998.61 | 3779.87 2014-06-13 20:04:00 | 3779.99 | 3784.11 | 3779.96 | 3783.02 | 14.64 | 55369.37 | 3782.84 2014-06-13 20:05:00 | 3784.06 | 3787.00 | 3783.50 | 3786.54 | 22.53 | 85292.86 | 3785.91 2014-06-13 20:06:00 | 3787.00 | 3787.88 | 3784.25 | 3784.25 | 27.30 | 103356.61 | 3786.37 2014-06-13 20:07:00 | 3786.46 | 3787.00 | 3780.06 | 3782.90 | 34.16 | 129255.26 | 3783.49 2014-06-13 20:08:00 | 3780.76 | 3781.78 | 3779.98 | 3779.98 | 16.66 | 62969.18 | 3780.57 2014-06-13 20:09:00 | 3780.60 | 3780.60 | 3776.73 | 3780.39 | 3.77 | 14233.48 | 3778.47 2014-06-13 20:10:00 | 3779.77 | 3779.78 | 3778.13 | 3778.88 | 2.33 | 8793.82 | 3779.04 2014-06-13 20:11:00 | 3777.94 | 3778.44 | 3777.16 | 3778.04 | 7.53 | 28460.15 | 3778.06 2014-06-13 20:12:00 | . | . | . | . | . | . | . 2014-06-13 20:13:00 | 3777.97 | 3782.99 | 3777.95 | 3782.55 | 8.40 | 31735.57 | 3780.29 2014-06-13 20:14:00 | 3782.39 | 3782.89 | 3781.45 | 3782.04 | 7.86 | 29739.12 | 3782.16 2014-06-13 20:15:00 | 3782.04 | 3784.47 | 3782.04 | 3782.96 | 10.39 | 39306.06 | 3783.07 2014-06-13 20:16:00 | 3782.86 | 3784.23 | 3781.89 | 3784.23 | 3.51 | 13281.71 | 3782.89 2014-06-13 20:17:00 | 3782.17 | 3782.64 | 3782.13 | 3782.16 | 5.52 | 20859.14 | 3782.26 2014-06-13 20:18:00 | 3783.87 | 3785.00 | 3782.29 | 3785.00 | 23.78 | 89969.68 | 3783.90 2014-06-13 20:19:00 | 3785.00 | 3786.16 | 3784.94 | 3784.94 | 18.73 | 70924.19 | 3786.06 2014-06-13 20:20:00 | . | . | . | . | . | . | . 2014-06-13 20:21:00 | 3783.47 | 3784.24 | 3783.47 | 3784.24 | 14.53 | 54981.17 | 3784.24 2014-06-13 20:22:00 | 3784.94 | 3784.97 | 3784.94 | 3784.97 | 0.18 | 688.86 | 3784.95 2014-06-13 20:23:00 | 3784.19 | 3785.94 | 3781.33 | 3781.33 | 3.45 | 13066.96 | 3784.23 2014-06-13 20:24:00 | 3783.87 | 3785.16 | 3779.50 | 3779.50 | 27.96 | 105734.06 | 3781.48 2014-06-13 20:25:00 | 3779.76 | 3783.33 | 3779.15 | 3781.57 | 31.35 | 118520.04 | 3780.78 2014-06-13 20:26:00 | 3784.02 | 3784.02 | 3782.62 | 3782.81 | 0.92 | 3496.13 | 3783.69 2014-06-13 20:27:00 | 3783.97 | 3784.00 | 3781.41 | 3783.02 | 18.18 | 68762.49 | 3782.52 2014-06-13 20:28:00 | 3783.02 | 3785.68 | 3783.00 | 3784.32 | 11.09 | 41986.07 | 3784.92 2014-06-13 20:29:00 | 3784.35 | 3786.79 | 3784.16 | 3784.64 | 25.09 | 94958.06 | 3784.55 2014-06-13 20:30:00 | 3784.67 | 3787.00 | 3784.67 | 3784.92 | 2.33 | 8822.98 | 3785.06 2014-06-13 20:31:00 | 3784.91 | 3786.03 | 3784.91 | 3785.37 | 12.05 | 45608.27 | 3785.55 2014-06-13 20:32:00 | 3787.00 | 3787.90 | 3785.40 | 3787.19 | 11.01 | 41690.83 | 3786.98 2014-06-13 20:33:00 | 3786.69 | 3788.00 | 3785.37 | 3787.38 | 38.79 | 146943.99 | 3787.80 2014-06-13 20:34:00 | 3787.38 | 3787.38 | 3786.38 | 3786.38 | 5.77 | 21861.27 | 3786.81 2014-06-13 20:35:00 | 3786.38 | 3786.38 | 3784.56 | 3784.81 | 7.30 | 27629.78 | 3785.42 2014-06-13 20:36:00 | 3784.77 | 3785.29 | 3783.30 | 3784.04 | 5.56 | 21034.68 | 3783.90 2014-06-13 20:37:00 | 3784.10 | 3784.11 | 3784.04 | 3784.04 | 1.62 | 6141.54 | 3784.07 2014-06-13 20:38:00 | 3784.00 | 3784.00 | 3783.96 | 3783.96 | 2.83 | 10719.96 | 3783.96 2014-06-13 20:39:00 | 3783.22 | 3783.89 | 3783.22 | 3783.89 | 1.50 | 5687.07 | 3783.82 2014-06-13 20:40:00 | 3783.43 | 3783.43 | 3781.91 | 3782.03 | 15.86 | 59972.05 | 3782.53 2014-06-13 20:41:00 | 3782.02 | 3782.02 | 3779.96 | 3781.06 | 12.95 | 48970.86 | 3780.95 2014-06-13 20:42:00 | 3781.04 | 3782.00 | 3780.85 | 3780.94 | 17.36 | 65644.92 | 3781.39 2014-06-13 20:43:00 | 3780.83 | 3782.00 | 3780.83 | 3782.00 | 12.35 | 46683.03 | 3781.53 2014-06-13 20:44:00 | 3782.10 | 3785.94 | 3782.00 | 3785.00 | 11.28 | 42676.53 | 3782.71 2014-06-13 20:45:00 | 3784.97 | 3787.54 | 3784.51 | 3786.41 | 29.51 | 111721.34 | 3786.14 2014-06-13 20:46:00 | 3786.36 | 3786.41 | 3785.83 | 3785.88 | 4.51 | 17066.96 | 3785.93 2014-06-13 20:47:00 | 3786.62 | 3787.41 | 3785.00 | 3785.77 | 18.27 | 69174.64 | 3785.41 2014-06-13 20:48:00 | 3785.82 | 3786.98 | 3783.86 | 3785.87 | 23.59 | 89298.03 | 3785.10 2014-06-13 20:49:00 | 3785.85 | 3786.98 | 3785.85 | 3785.93 | 5.95 | 22527.37 | 3786.75 2014-06-13 20:50:00 | . | . | . | . | . | . | . 2014-06-13 20:51:00 | 3786.10 | 3786.98 | 3785.93 | 3786.98 | 7.28 | 27548.34 | 3786.19 2014-06-13 20:52:00 | 3787.06 | 3787.20 | 3786.23 | 3786.50 | 10.13 | 38350.38 | 3786.94 2014-06-13 20:53:00 | 3787.20 | 3788.00 | 3786.58 | 3787.75 | 47.43 | 179640.16 | 3787.72 2014-06-13 20:54:00 | 3786.73 | 3787.98 | 3786.60 | 3787.90 | 19.57 | 74107.35 | 3787.56 2014-06-13 20:55:00 | 3787.90 | 3789.98 | 3787.90 | 3787.97 | 38.87 | 147281.98 | 3788.90 2014-06-13 20:56:00 | 3787.97 | 3788.96 | 3786.90 | 3787.68 | 8.57 | 32465.54 | 3787.84 2014-06-13 20:57:00 | 3787.68 | 3788.25 | 3787.55 | 3787.57 | 7.08 | 26799.41 | 3787.90 2014-06-13 20:58:00 | 3787.60 | 3788.39 | 3787.60 | 3788.04 | 7.07 | 26798.64 | 3788.33 2014-06-13 20:59:00 | 3788.47 | 3789.90 | 3788.47 | 3789.90 | 7.46 | 28267.25 | 3788.67 2014-06-13 21:00:00 | 3788.83 | 3789.90 | 3788.67 | 3788.99 | 11.06 | 41912.93 | 3789.25 2014-06-13 21:01:00 | 3788.70 | 3788.98 | 3788.00 | 3788.03 | 1.60 | 6072.68 | 3788.32 2014-06-13 21:02:00 | 3788.03 | 3788.25 | 3788.00 | 3788.17 | 4.99 | 18910.55 | 3788.17 2014-06-13 21:03:00 | 3787.95 | 3787.95 | 3787.90 | 3787.90 | 0.16 | 606.07 | 3787.93 2014-06-13 21:04:00 | 3787.86 | 3787.86 | 3787.69 | 3787.69 | 2.59 | 9825.70 | 3787.86 2014-06-13 21:05:00 | 3787.14 | 3787.90 | 3787.00 | 3787.47 | 3.51 | 13293.44 | 3787.30 2014-06-13 21:06:00 | . | . | . | . | . | . | . 2014-06-13 21:07:00 | 3787.36 | 3787.63 | 3786.79 | 3787.63 | 1.57 | 5957.18 | 3787.15 2014-06-13 21:08:00 | 3786.79 | 3786.79 | 3786.78 | 3786.78 | 0.93 | 3502.77 | 3786.78 2014-06-13 21:09:00 | 3787.33 | 3787.33 | 3787.00 | 3787.00 | 0.33 | 1234.60 | 3787.11 2014-06-13 21:10:00 | 3786.97 | 3787.00 | 3785.00 | 3786.87 | 10.76 | 40747.90 | 3786.63 2014-06-13 21:11:00 | 3786.87 | 3786.98 | 3786.18 | 3786.98 | 6.17 | 23378.42 | 3786.59 2014-06-13 21:12:00 | 3786.98 | 3787.00 | 3786.22 | 3787.00 | 31.50 | 119286.35 | 3786.99 2014-06-13 21:13:00 | 3786.47 | 3786.51 | 3785.97 | 3785.97 | 10.58 | 40044.17 | 3786.32 2014-06-13 21:14:00 | 3786.20 | 3786.90 | 3785.99 | 3786.46 | 0.99 | 3745.03 | 3786.68 2014-06-13 21:15:00 | 3786.40 | 3786.42 | 3785.00 | 3785.72 | 8.52 | 32259.71 | 3785.46 2014-06-13 21:16:00 | 3785.72 | 3787.81 | 3785.03 | 3785.53 | 16.69 | 63173.72 | 3785.12 2014-06-13 21:17:00 | 3785.83 | 3786.69 | 3780.41 | 3782.91 | 23.57 | 89201.32 | 3784.37 2014-06-13 21:18:00 | 3784.37 | 3784.37 | 3782.00 | 3784.03 | 6.12 | 23151.14 | 3782.25 2014-06-13 21:19:00 | 3783.86 | 3783.86 | 3783.20 | 3783.20 | 1.34 | 5069.80 | 3783.43 2014-06-13 21:20:00 | 3783.18 | 3783.18 | 3782.32 | 3782.60 | 3.06 | 11582.32 | 3782.60 2014-06-13 21:21:00 | 3782.96 | 3785.80 | 3782.96 | 3783.71 | 20.53 | 77655.97 | 3783.48 2014-06-13 21:22:00 | 3784.46 | 3786.18 | 3783.27 | 3786.11 | 10.71 | 40513.89 | 3784.58 2014-06-13 21:23:00 | 3786.12 | 3786.44 | 3784.39 | 3784.39 | 9.22 | 34899.60 | 3785.62 2014-06-13 21:24:00 | 3783.88 | 3786.06 | 3783.36 | 3786.06 | 15.86 | 60013.01 | 3784.40 2014-06-13 21:25:00 | 3786.12 | 3788.04 | 3785.70 | 3787.88 | 15.94 | 60367.93 | 3786.96 2014-06-13 21:26:00 | 3787.88 | 3787.88 | 3780.00 | 3784.42 | 4.26 | 16112.65 | 3782.31 2014-06-13 21:27:00 | 3785.75 | 3786.29 | 3784.81 | 3786.29 | 2.68 | 10129.64 | 3785.37 2014-06-13 21:28:00 | 3786.26 | 3788.90 | 3785.00 | 3785.00 | 24.54 | 92917.07 | 3786.66 2014-06-13 21:29:00 | 3785.01 | 3788.87 | 3785.00 | 3786.94 | 5.52 | 20883.50 | 3785.30 2014-06-13 21:30:00 | 3786.50 | 3787.25 | 3786.50 | 3787.25 | 0.83 | 3158.30 | 3786.93 2014-06-13 21:31:00 | 3787.04 | 3787.06 | 3786.99 | 3786.99 | 4.17 | 15795.69 | 3787.03 2014-06-13 21:32:00 | 3787.00 | 3788.03 | 3785.96 | 3786.29 | 12.03 | 45536.07 | 3786.15 2014-06-13 21:33:00 | 3787.85 | 3787.96 | 3786.54 | 3787.96 | 0.57 | 2147.66 | 3787.76 2014-06-13 21:34:00 | 3787.07 | 3787.59 | 3786.76 | 3787.34 | 10.26 | 38872.19 | 3787.24 2014-06-13 21:35:00 | 3787.00 | 3787.28 | 3787.00 | 3787.28 | 2.93 | 11085.20 | 3787.22 2014-06-13 21:36:00 | 3787.88 | 3788.12 | 3787.88 | 3788.12 | 6.03 | 22852.49 | 3787.92 2014-06-13 21:37:00 | 3788.12 | 3794.00 | 3788.07 | 3793.25 | 92.13 | 349219.73 | 3790.72 2014-06-13 21:38:00 | 3791.32 | 3798.00 | 3789.07 | 3797.35 | 39.74 | 150745.21 | 3793.19 2014-06-13 21:39:00 | 3798.00 | 3800.00 | 3795.37 | 3796.44 | 21.34 | 81054.73 | 3798.08 2014-06-13 21:40:00 | 3797.00 | 3797.26 | 3797.00 | 3797.26 | 1.88 | 7127.27 | 3797.16 2014-06-13 21:41:00 | 3797.26 | 3798.00 | 3796.94 | 3797.28 | 27.51 | 104443.45 | 3797.12 2014-06-13 21:42:00 | 3797.28 | 3802.97 | 3797.26 | 3801.09 | 14.66 | 55695.63 | 3799.67 2014-06-13 21:43:00 | 3801.12 | 3803.00 | 3797.97 | 3801.97 | 19.04 | 72365.05 | 3801.28 2014-06-13 21:44:00 | 3801.33 | 3803.00 | 3801.33 | 3803.00 | 13.17 | 50068.23 | 3802.27 2014-06-13 21:45:00 | 3803.00 | 3803.13 | 3803.00 | 3803.11 | 11.15 | 42418.88 | 3803.02 2014-06-13 21:46:00 | 3804.00 | 3810.00 | 3804.00 | 3806.95 | 77.01 | 293235.69 | 3807.76 2014-06-13 21:47:00 | 3809.97 | 3814.68 | 3807.28 | 3809.29 | 68.57 | 261299.43 | 3810.86 2014-06-13 21:48:00 | 3811.83 | 3815.00 | 3804.65 | 3813.00 | 44.21 | 168484.86 | 3811.01 2014-06-13 21:49:00 | 3810.35 | 3818.70 | 3810.33 | 3815.00 | 47.73 | 182029.33 | 3813.89 2014-06-13 21:50:00 | 3815.02 | 3818.00 | 3811.61 | 3814.38 | 24.93 | 95142.53 | 3815.93 2014-06-13 21:51:00 | 3817.38 | 3817.39 | 3813.42 | 3813.50 | 22.19 | 84642.73 | 3814.97 2014-06-13 21:52:00 | 3814.78 | 3815.44 | 3812.61 | 3813.69 | 10.86 | 41422.08 | 3813.84 2014-06-13 21:53:00 | 3812.70 | 3813.48 | 3805.00 | 3810.19 | 34.41 | 131092.42 | 3810.27 2014-06-13 21:54:00 | 3809.38 | 3809.38 | 3807.00 | 3807.52 | 9.82 | 37379.32 | 3807.61 2014-06-13 21:55:00 | 3807.52 | 3815.35 | 3807.00 | 3815.35 | 18.35 | 69882.82 | 3807.91 2014-06-13 21:56:00 | 3814.65 | 3816.30 | 3814.65 | 3816.30 | 2.09 | 7956.59 | 3816.11 2014-06-13 21:57:00 | 3816.30 | 3818.00 | 3815.27 | 3815.27 | 24.53 | 93643.70 | 3817.05 2014-06-13 21:58:00 | 3816.29 | 3816.48 | 3813.93 | 3816.48 | 26.68 | 101782.38 | 3814.93 2014-06-13 21:59:00 | 3816.49 | 3817.98 | 3813.49 | 3815.11 | 27.10 | 103412.87 | 3815.83 2014-06-13 22:00:00 | 3815.11 | 3815.54 | 3813.00 | 3814.26 | 34.02 | 129759.90 | 3814.45 2014-06-13 22:01:00 | 3814.67 | 3818.18 | 3814.25 | 3818.18 | 7.14 | 27239.05 | 3816.60 2014-06-13 22:02:00 | 3818.12 | 3824.16 | 3818.12 | 3824.16 | 33.55 | 128135.77 | 3819.25 2014-06-13 22:03:00 | 3820.03 | 3825.00 | 3820.03 | 3825.00 | 34.87 | 133352.71 | 3824.39 2014-06-13 22:04:00 | 3825.00 | 3826.00 | 3823.20 | 3825.00 | 25.60 | 97899.53 | 3824.95 2014-06-13 22:05:00 | 3824.97 | 3824.97 | 3820.00 | 3822.64 | 23.54 | 89972.82 | 3822.77 2014-06-13 22:06:00 | 3822.16 | 3825.00 | 3822.16 | 3823.25 | 13.63 | 52121.27 | 3823.73 2014-06-13 22:07:00 | 3823.60 | 3823.65 | 3821.24 | 3822.75 | 15.03 | 57458.74 | 3822.94 2014-06-13 22:08:00 | 3822.71 | 3822.71 | 3818.82 | 3818.82 | 10.33 | 39444.32 | 3819.90 2014-06-13 22:09:00 | 3818.82 | 3820.00 | 3817.28 | 3819.40 | 25.69 | 98096.60 | 3818.92 2014-06-13 22:10:00 | 3817.64 | 3818.24 | 3812.00 | 3816.53 | 63.13 | 240817.30 | 3814.44 2014-06-13 22:11:00 | 3816.50 | 3816.50 | 3808.02 | 3809.95 | 55.54 | 211720.86 | 3812.25 2014-06-13 22:12:00 | 3809.95 | 3812.00 | 3808.55 | 3810.34 | 14.22 | 54187.98 | 3810.15 2014-06-13 22:13:00 | 3811.00 | 3814.99 | 3810.36 | 3813.68 | 16.49 | 62889.72 | 3812.88 2014-06-13 22:14:00 | 3812.91 | 3814.36 | 3800.00 | 3804.04 | 81.44 | 309928.27 | 3805.79 2014-06-13 22:15:00 | 3804.14 | 3806.00 | 3799.01 | 3805.00 | 44.74 | 170091.40 | 3801.86 2014-06-13 22:16:00 | 3805.00 | 3814.10 | 3805.00 | 3811.67 | 24.76 | 94325.21 | 3809.58 2014-06-13 22:17:00 | 3811.67 | 3815.00 | 3804.08 | 3806.59 | 39.56 | 150712.45 | 3809.81 2014-06-13 22:18:00 | 3806.21 | 3808.20 | 3804.70 | 3806.15 | 16.21 | 61688.98 | 3805.61 2014-06-13 22:19:00 | 3808.17 | 3810.51 | 3808.17 | 3810.37 | 18.52 | 70547.54 | 3809.47 2014-06-13 22:20:00 | 3811.56 | 3813.69 | 3811.56 | 3811.79 | 12.93 | 49297.68 | 3812.36 2014-06-13 22:21:00 | 3813.49 | 3816.00 | 3813.49 | 3816.00 | 4.15 | 15820.25 | 3815.79 2014-06-13 22:22:00 | 3814.23 | 3817.65 | 3814.23 | 3817.56 | 32.71 | 124824.55 | 3816.33 2014-06-13 22:23:00 | 3816.36 | 3816.36 | 3810.00 | 3814.93 | 15.47 | 58991.53 | 3814.27 2014-06-13 22:24:00 | 3811.03 | 3811.03 | 3806.00 | 3806.00 | 15.58 | 59314.45 | 3807.58 2014-06-13 22:25:00 | 3806.02 | 3808.42 | 3805.33 | 3807.62 | 2.59 | 9847.66 | 3806.59 2014-06-13 22:26:00 | 3807.26 | 3811.62 | 3806.44 | 3808.52 | 31.78 | 121046.86 | 3809.50 2014-06-13 22:27:00 | 3809.39 | 3815.87 | 3809.35 | 3814.26 | 13.75 | 52400.31 | 3811.76 2014-06-13 22:28:00 | 3814.29 | 3815.95 | 3814.29 | 3814.83 | 8.00 | 30517.67 | 3814.71 2014-06-13 22:29:00 | 3815.13 | 3815.13 | 3811.22 | 3811.55 | 7.17 | 27352.25 | 3814.29 2014-06-13 22:30:00 | 3812.44 | 3812.44 | 3812.30 | 3812.34 | 1.33 | 5081.85 | 3812.34 2014-06-13 22:31:00 | 3812.33 | 3813.14 | 3812.33 | 3813.11 | 2.99 | 11393.51 | 3813.09 2014-06-13 22:32:00 | 3811.19 | 3812.80 | 3811.19 | 3811.19 | 23.78 | 90655.70 | 3811.95 2014-06-13 22:33:00 | 3811.48 | 3811.48 | 3809.29 | 3809.29 | 8.46 | 32247.22 | 3810.38 2014-06-13 22:34:00 | 3809.34 | 3810.79 | 3807.80 | 3809.95 | 15.34 | 58412.51 | 3808.85 2014-06-13 22:35:00 | 3808.93 | 3809.43 | 3807.62 | 3808.58 | 8.65 | 32943.20 | 3808.02 2014-06-13 22:36:00 | 3807.94 | 3808.02 | 3807.84 | 3808.00 | 12.89 | 49069.72 | 3807.99 2014-06-13 22:37:00 | 3808.00 | 3811.47 | 3808.00 | 3808.91 | 5.88 | 22384.42 | 3808.82 2014-06-13 22:38:00 | 3809.36 | 3810.54 | 3808.12 | 3809.83 | 7.82 | 29797.63 | 3809.46 2014-06-13 22:39:00 | 3809.03 | 3809.04 | 3808.09 | 3808.09 | 8.40 | 31975.14 | 3808.38 2014-06-13 22:40:00 | 3807.22 | 3807.87 | 3803.76 | 3804.12 | 19.45 | 74026.36 | 3805.40 2014-06-13 22:41:00 | 3804.19 | 3809.07 | 3804.19 | 3809.07 | 18.77 | 71437.25 | 3806.54 2014-06-13 22:42:00 | 3806.58 | 3806.89 | 3806.58 | 3806.89 | 2.47 | 9414.35 | 3806.85 2014-06-13 22:43:00 | 3807.02 | 3807.74 | 3807.02 | 3807.61 | 2.16 | 8219.89 | 3807.27 2014-06-13 22:44:00 | 3807.58 | 3809.93 | 3805.34 | 3807.70 | 18.02 | 68620.98 | 3808.26 2014-06-13 22:45:00 | 3807.65 | 3812.94 | 3806.58 | 3811.05 | 16.32 | 62149.82 | 3808.67 2014-06-13 22:46:00 | 3811.16 | 3811.96 | 3811.16 | 3811.84 | 3.45 | 13157.98 | 3811.70 2014-06-13 22:47:00 | 3812.13 | 3812.13 | 3809.88 | 3810.00 | 6.06 | 23085.05 | 3811.30 2014-06-13 22:48:00 | 3810.03 | 3811.96 | 3809.52 | 3809.52 | 16.70 | 63625.74 | 3811.07 2014-06-13 22:49:00 | 3810.61 | 3810.61 | 3808.30 | 3808.30 | 3.02 | 11520.29 | 3809.62 2014-06-13 22:50:00 | 3809.47 | 3810.00 | 3809.39 | 3809.39 | 5.29 | 20156.04 | 3809.50 2014-06-13 22:51:00 | 3811.87 | 3812.03 | 3810.53 | 3812.03 | 5.74 | 21872.60 | 3811.22 2014-06-13 22:52:00 | 3812.03 | 3812.03 | 3807.95 | 3809.35 | 10.96 | 41772.95 | 3810.01 2014-06-13 22:53:00 | 3808.18 | 3810.05 | 3808.00 | 3808.06 | 13.61 | 51831.58 | 3808.91 2014-06-13 22:54:00 | 3809.47 | 3812.94 | 3808.12 | 3808.12 | 2.97 | 11320.90 | 3809.18 2014-06-13 22:55:00 | 3809.05 | 3813.00 | 3808.19 | 3809.13 | 13.75 | 52386.91 | 3811.34 2014-06-13 22:56:00 | 3809.23 | 3809.27 | 3807.95 | 3808.80 | 18.54 | 70621.47 | 3808.73 2014-06-13 22:57:00 | 3808.80 | 3809.36 | 3808.00 | 3809.36 | 1.75 | 6668.80 | 3808.57 2014-06-13 22:58:00 | 3808.36 | 3809.22 | 3808.36 | 3809.22 | 19.20 | 73132.64 | 3808.99 2014-06-13 22:59:00 | 3808.62 | 3808.62 | 3807.95 | 3807.95 | 8.78 | 33416.19 | 3808.11 2014-06-13 23:00:00 | 3807.96 | 3807.96 | 3805.56 | 3806.96 | 30.63 | 116597.47 | 3806.89 2014-06-13 23:01:00 | 3807.59 | 3807.88 | 3807.49 | 3807.55 | 1.49 | 5688.45 | 3807.53 2014-06-13 23:02:00 | 3807.30 | 3807.30 | 3806.69 | 3807.29 | 1.74 | 6619.95 | 3806.76 2014-06-13 23:03:00 | 3807.28 | 3808.00 | 3806.80 | 3807.01 | 9.75 | 37113.13 | 3807.26 2014-06-13 23:04:00 | 3806.72 | 3807.54 | 3805.39 | 3807.27 | 12.10 | 46078.96 | 3807.23 2014-06-13 23:05:00 | 3806.72 | 3806.78 | 3806.01 | 3806.64 | 29.60 | 112666.86 | 3806.44 2014-06-13 23:06:00 | 3806.93 | 3806.98 | 3806.91 | 3806.91 | 3.13 | 11915.67 | 3806.92 2014-06-13 23:07:00 | 3807.12 | 3808.25 | 3807.11 | 3808.17 | 5.03 | 19134.85 | 3807.93 2014-06-13 23:08:00 | 3808.16 | 3808.84 | 3808.16 | 3808.84 | 12.83 | 48852.29 | 3808.25 2014-06-13 23:09:00 | 3808.48 | 3809.00 | 3807.31 | 3809.00 | 7.96 | 30317.43 | 3808.72 2014-06-13 23:10:00 | 3808.67 | 3810.00 | 3808.67 | 3810.00 | 13.37 | 50937.72 | 3809.00 2014-06-13 23:11:00 | 3810.30 | 3811.45 | 3809.08 | 3811.31 | 10.02 | 38187.89 | 3810.79 2014-06-13 23:12:00 | 3809.20 | 3810.44 | 3809.20 | 3810.44 | 14.26 | 54321.13 | 3809.87 2014-06-13 23:13:00 | 3808.97 | 3809.00 | 3808.90 | 3808.92 | 25.10 | 95584.69 | 3808.91 2014-06-13 23:14:00 | 3808.90 | 3808.96 | 3808.90 | 3808.96 | 13.45 | 51222.36 | 3808.92 2014-06-13 23:15:00 | 3808.99 | 3808.99 | 3808.99 | 3808.99 | 1.00 | 3808.99 | 3808.99 2014-06-13 23:16:00 | 3810.39 | 3812.00 | 3810.21 | 3810.54 | 2.78 | 10575.83 | 3811.11 2014-06-13 23:17:00 | 3810.99 | 3817.09 | 3810.99 | 3816.92 | 59.10 | 225431.09 | 3814.34 2014-06-13 23:18:00 | 3815.33 | 3816.98 | 3815.33 | 3816.98 | 14.11 | 53841.49 | 3816.11 2014-06-13 23:19:00 | 3816.96 | 3821.15 | 3816.96 | 3820.03 | 29.91 | 114256.60 | 3819.76 2014-06-13 23:20:00 | 3820.10 | 3823.64 | 3820.10 | 3822.05 | 13.32 | 50901.78 | 3821.46 2014-06-13 23:21:00 | 3822.95 | 3828.02 | 3822.95 | 3828.00 | 111.43 | 426423.16 | 3826.86 2014-06-13 23:22:00 | 3828.00 | 3829.80 | 3828.00 | 3828.02 | 45.52 | 174280.60 | 3828.58 2014-06-13 23:23:00 | 3828.02 | 3828.02 | 3820.00 | 3825.00 | 39.76 | 152103.08 | 3825.34 2014-06-13 23:24:00 | 3824.97 | 3825.26 | 3823.09 | 3823.19 | 4.19 | 16011.95 | 3824.21 2014-06-13 23:25:00 | 3823.08 | 3824.99 | 3818.74 | 3821.75 | 32.52 | 124292.91 | 3821.58 2014-06-13 23:26:00 | 3821.75 | 3821.75 | 3818.09 | 3818.38 | 13.98 | 53374.69 | 3819.30 2014-06-13 23:27:00 | 3818.35 | 3821.49 | 3815.00 | 3818.84 | 21.39 | 81653.76 | 3817.74 2014-06-13 23:28:00 | 3817.26 | 3818.73 | 3815.27 | 3817.04 | 14.52 | 55440.65 | 3817.70 2014-06-13 23:29:00 | 3816.13 | 3820.00 | 3815.00 | 3816.05 | 69.94 | 266933.76 | 3816.88 2014-06-13 23:30:00 | 3816.85 | 3817.02 | 3816.22 | 3816.43 | 11.88 | 45335.11 | 3816.73 2014-06-13 23:31:00 | 3816.37 | 3817.00 | 3815.60 | 3816.55 | 10.39 | 39640.02 | 3816.31 2014-06-13 23:32:00 | 3816.55 | 3816.59 | 3816.04 | 3816.59 | 8.07 | 30818.88 | 3816.58 2014-06-13 23:33:00 | 3816.97 | 3820.41 | 3816.97 | 3820.12 | 37.52 | 143265.93 | 3818.90 2014-06-13 23:34:00 | 3820.41 | 3824.56 | 3818.77 | 3818.77 | 20.54 | 78484.92 | 3820.70 2014-06-13 23:35:00 | 3819.95 | 3819.95 | 3816.30 | 3816.30 | 16.56 | 63207.36 | 3817.56 2014-06-13 23:36:00 | 3816.28 | 3819.80 | 3816.01 | 3817.77 | 16.61 | 63407.90 | 3817.45 2014-06-13 23:37:00 | 3818.93 | 3824.46 | 3817.79 | 3823.25 | 25.76 | 98426.90 | 3821.22 2014-06-13 23:38:00 | 3823.26 | 3825.03 | 3822.75 | 3823.02 | 33.37 | 127584.30 | 3823.78 2014-06-13 23:39:00 | 3823.02 | 3826.97 | 3821.03 | 3823.11 | 14.18 | 54208.05 | 3822.85 2014-06-13 23:40:00 | 3823.03 | 3826.50 | 3821.92 | 3823.26 | 22.42 | 85725.61 | 3823.62 2014-06-13 23:41:00 | 3822.94 | 3822.94 | 3821.19 | 3821.26 | 10.21 | 39039.59 | 3822.54 2014-06-13 23:42:00 | 3821.26 | 3822.00 | 3819.94 | 3820.00 | 9.66 | 36902.67 | 3820.94 2014-06-13 23:43:00 | 3820.81 | 3820.86 | 3820.57 | 3820.58 | 2.50 | 9551.57 | 3820.63 2014-06-13 23:44:00 | 3820.58 | 3822.89 | 3820.06 | 3822.02 | 49.68 | 189833.14 | 3821.43 2014-06-13 23:45:00 | 3822.04 | 3824.95 | 3821.73 | 3821.95 | 49.69 | 189935.50 | 3822.41 2014-06-13 23:46:00 | 3824.32 | 3825.99 | 3822.47 | 3824.12 | 27.32 | 104473.66 | 3823.79 2014-06-13 23:47:00 | 3823.09 | 3824.00 | 3822.10 | 3822.41 | 16.49 | 63034.77 | 3823.07 2014-06-13 23:48:00 | 3823.96 | 3823.96 | 3821.07 | 3821.15 | 40.48 | 154737.57 | 3822.29 2014-06-13 23:49:00 | 3821.16 | 3821.16 | 3820.00 | 3820.84 | 23.94 | 91481.32 | 3820.80 2014-06-13 23:50:00 | 3820.78 | 3822.70 | 3820.78 | 3821.14 | 3.28 | 12521.12 | 3820.91 2014-06-13 23:51:00 | 3822.29 | 3824.00 | 3821.53 | 3821.96 | 9.99 | 38190.67 | 3822.51 2014-06-13 23:52:00 | 3821.96 | 3822.31 | 3821.96 | 3822.31 | 7.89 | 30140.22 | 3821.99 2014-06-13 23:53:00 | 3822.44 | 3823.54 | 3822.37 | 3822.93 | 26.43 | 101026.11 | 3822.98 2014-06-13 23:54:00 | 3822.93 | 3823.06 | 3822.93 | 3823.02 | 8.47 | 32396.25 | 3823.02 2014-06-13 23:55:00 | 3823.02 | 3823.60 | 3822.07 | 3823.60 | 12.90 | 49304.04 | 3822.91 2014-06-13 23:56:00 | 3823.18 | 3823.60 | 3823.18 | 3823.29 | 5.07 | 19384.39 | 3823.35 2014-06-13 23:57:00 | 3823.28 | 3823.28 | 3821.91 | 3823.00 | 7.47 | 28539.27 | 3822.05 2014-06-13 23:58:00 | 3822.88 | 3823.04 | 3822.84 | 3823.02 | 9.47 | 36187.77 | 3822.92 2014-06-13 23:59:00 | 3823.08 | 3824.00 | 3821.30 | 3824.00 | 19.45 | 74370.15 | 3823.07 2014-06-14 00:00:00 | 3824.00 | 3828.98 | 3824.00 | 3827.97 | 47.90 | 183327.29 | 3827.05 2014-06-14 00:01:00 | 3827.94 | 3830.00 | 3825.00 | 3829.04 | 71.67 | 274425.85 | 3829.13 2014-06-14 00:02:00 | 3829.08 | 3832.00 | 3829.06 | 3832.00 | 35.54 | 136159.02 | 3830.83 2014-06-14 00:03:00 | 3832.00 | 3832.05 | 3830.31 | 3830.34 | 22.62 | 86679.71 | 3831.66 2014-06-14 00:04:00 | 3830.39 | 3831.77 | 3829.02 | 3829.02 | 90.38 | 346168.43 | 3830.14 2014-06-14 00:05:00 | 3826.26 | 3829.97 | 3825.10 | 3828.12 | 18.02 | 68976.38 | 3827.77 2014-06-14 00:06:00 | 3827.96 | 3827.99 | 3826.22 | 3827.20 | 14.02 | 53638.70 | 3826.96 2014-06-14 00:07:00 | 3827.20 | 3827.20 | 3826.00 | 3826.02 | 17.39 | 66556.08 | 3826.38 2014-06-14 00:08:00 | 3826.02 | 3828.10 | 3826.01 | 3828.10 | 17.84 | 68270.48 | 3827.25 2014-06-14 00:09:00 | 3829.97 | 3831.65 | 3829.97 | 3830.88 | 28.74 | 110111.19 | 3831.02 2014-06-14 00:10:00 | 3831.65 | 3835.00 | 3827.25 | 3832.05 | 50.25 | 192585.74 | 3832.63 2014-06-14 00:11:00 | 3832.02 | 3832.94 | 3828.08 | 3830.71 | 31.36 | 120166.00 | 3831.34 2014-06-14 00:12:00 | 3830.64 | 3832.14 | 3828.00 | 3832.14 | 22.71 | 86987.96 | 3830.04 2014-06-14 00:13:00 | 3830.72 | 3831.62 | 3830.22 | 3830.87 | 11.34 | 43458.63 | 3830.98 2014-06-14 00:14:00 | 3828.16 | 3830.02 | 3828.00 | 3828.00 | 31.42 | 120302.80 | 3829.10 2014-06-14 00:15:00 | 3827.78 | 3830.00 | 3827.25 | 3830.00 | 29.77 | 113981.14 | 3828.47 2014-06-14 00:16:00 | 3829.98 | 3830.08 | 3826.21 | 3827.30 | 43.41 | 166202.12 | 3828.92 2014-06-14 00:17:00 | 3827.30 | 3827.30 | 3825.00 | 3825.07 | 66.18 | 253155.29 | 3825.14 2014-06-14 00:18:00 | 3825.30 | 3827.27 | 3825.00 | 3825.68 | 48.04 | 183776.34 | 3825.17 2014-06-14 00:19:00 | 3825.68 | 3825.68 | 3818.17 | 3819.97 | 69.64 | 266160.18 | 3822.22 2014-06-14 00:20:00 | 3819.97 | 3821.99 | 3816.20 | 3821.99 | 58.23 | 222389.72 | 3818.90 2014-06-14 00:21:00 | 3820.35 | 3820.35 | 3813.23 | 3814.82 | 72.40 | 276347.97 | 3817.17 2014-06-14 00:22:00 | 3814.77 | 3815.13 | 3812.91 | 3813.58 | 57.25 | 218364.20 | 3814.56 2014-06-14 00:23:00 | 3813.57 | 3820.00 | 3811.02 | 3815.13 | 37.48 | 142957.00 | 3814.12 2014-06-14 00:24:00 | 3815.03 | 3825.00 | 3813.11 | 3815.40 | 57.48 | 219359.56 | 3816.41 2014-06-14 00:25:00 | 3815.70 | 3830.00 | 3815.05 | 3819.83 | 75.45 | 288316.71 | 3821.50 2014-06-14 00:26:00 | 3819.86 | 3832.00 | 3815.02 | 3821.62 | 93.81 | 358590.02 | 3822.43 2014-06-14 00:27:00 | 3822.99 | 3824.27 | 3819.00 | 3820.00 | 12.24 | 46780.27 | 3822.23 2014-06-14 00:28:00 | 3819.50 | 3822.00 | 3816.10 | 3816.10 | 32.71 | 124845.16 | 3817.08 2014-06-14 00:29:00 | 3816.10 | 3817.00 | 3816.01 | 3817.00 | 19.24 | 73407.55 | 3816.35 2014-06-14 00:30:00 | 3817.72 | 3819.69 | 3817.01 | 3818.54 | 11.56 | 44147.43 | 3817.99 2014-06-14 00:31:00 | 3818.53 | 3821.00 | 3818.53 | 3820.56 | 19.41 | 74160.98 | 3820.17 2014-06-14 00:32:00 | 3820.99 | 3821.02 | 3817.75 | 3819.93 | 24.93 | 95222.80 | 3820.07 2014-06-14 00:33:00 | 3819.91 | 3819.91 | 3817.75 | 3817.75 | 7.43 | 28363.29 | 3818.43 2014-06-14 00:34:00 | 3817.75 | 3818.48 | 3816.91 | 3817.82 | 8.59 | 32787.76 | 3817.41 2014-06-14 00:35:00 | 3817.00 | 3817.03 | 3815.00 | 3815.78 | 50.54 | 192861.79 | 3815.72 2014-06-14 00:36:00 | 3816.28 | 3817.31 | 3815.64 | 3816.10 | 25.25 | 96363.88 | 3816.39 2014-06-14 00:37:00 | 3816.11 | 3819.00 | 3815.01 | 3816.50 | 28.10 | 107230.19 | 3816.43 2014-06-14 00:38:00 | 3816.52 | 3816.52 | 3815.01 | 3815.97 | 13.79 | 52615.00 | 3816.00 2014-06-14 00:39:00 | 3815.97 | 3817.00 | 3815.96 | 3816.00 | 26.17 | 99867.99 | 3815.98 2014-06-14 00:40:00 | 3816.00 | 3816.03 | 3814.03 | 3815.00 | 29.00 | 110632.71 | 3815.18 2014-06-14 00:41:00 | 3815.00 | 3815.00 | 3805.00 | 3811.88 | 45.64 | 173999.08 | 3812.43 2014-06-14 00:42:00 | 3811.86 | 3812.90 | 3810.00 | 3811.02 | 26.95 | 102721.75 | 3811.43 2014-06-14 00:43:00 | 3811.02 | 3813.35 | 3811.02 | 3813.35 | 20.47 | 78045.37 | 3812.11 2014-06-14 00:44:00 | 3813.87 | 3813.88 | 3813.03 | 3813.11 | 10.04 | 38264.49 | 3813.10 2014-06-14 00:45:00 | 3813.11 | 3814.00 | 3813.09 | 3814.00 | 3.74 | 14278.78 | 3813.78 2014-06-14 00:46:00 | 3814.17 | 3816.03 | 3813.50 | 3815.18 | 31.33 | 119511.38 | 3814.60 2014-06-14 00:47:00 | 3815.20 | 3817.00 | 3814.16 | 3814.16 | 17.77 | 67815.18 | 3815.63 2014-06-14 00:48:00 | 3814.17 | 3815.08 | 3813.04 | 3813.04 | 17.05 | 65028.73 | 3814.00 2014-06-14 00:49:00 | 3811.71 | 3813.07 | 3811.03 | 3811.05 | 20.31 | 77429.02 | 3811.98 2014-06-14 00:50:00 | 3811.10 | 3814.43 | 3809.98 | 3810.61 | 38.43 | 146457.40 | 3811.02 2014-06-14 00:51:00 | 3810.67 | 3812.63 | 3808.00 | 3809.88 | 15.42 | 58745.39 | 3810.68 2014-06-14 00:52:00 | 3809.84 | 3809.84 | 3806.54 | 3806.65 | 19.60 | 74660.20 | 3808.42 2014-06-14 00:53:00 | 3806.72 | 3806.72 | 3801.00 | 3801.02 | 84.66 | 321907.57 | 3802.45 2014-06-14 00:54:00 | 3801.80 | 3804.24 | 3800.00 | 3804.18 | 70.75 | 268922.97 | 3800.82 2014-06-14 00:55:00 | 3803.08 | 3808.50 | 3802.99 | 3806.08 | 40.16 | 152804.08 | 3805.07 2014-06-14 00:56:00 | 3805.79 | 3805.79 | 3803.20 | 3804.20 | 18.89 | 71844.31 | 3804.31 2014-06-14 00:57:00 | 3804.20 | 3805.56 | 3803.85 | 3804.98 | 6.49 | 24673.58 | 3804.72 2014-06-14 00:58:00 | 3804.71 | 3811.66 | 3802.00 | 3804.57 | 32.34 | 123047.99 | 3804.59 2014-06-14 00:59:00 | 3804.60 | 3805.56 | 3800.08 | 3800.08 | 30.32 | 115360.98 | 3804.66 2014-06-14 01:00:00 | 3803.01 | 3804.02 | 3800.80 | 3803.88 | 46.52 | 176932.40 | 3803.20 2014-06-14 01:01:00 | 3803.88 | 3808.06 | 3803.87 | 3805.00 | 48.17 | 183297.98 | 3805.55 2014-06-14 01:02:00 | 3805.02 | 3811.46 | 3803.02 | 3804.26 | 30.38 | 115590.58 | 3804.95 2014-06-14 01:03:00 | 3804.26 | 3805.06 | 3801.97 | 3805.00 | 10.83 | 41207.19 | 3803.86 2014-06-14 01:04:00 | 3804.10 | 3804.83 | 3804.00 | 3804.00 | 5.91 | 22470.53 | 3804.05 2014-06-14 01:05:00 | 3804.37 | 3804.37 | 3803.98 | 3804.00 | 6.04 | 22984.18 | 3804.07 2014-06-14 01:06:00 | 3804.00 | 3804.02 | 3803.88 | 3804.02 | 3.84 | 14614.89 | 3803.98 2014-06-14 01:07:00 | 3804.14 | 3808.17 | 3803.84 | 3808.17 | 18.39 | 69969.83 | 3805.81 2014-06-14 01:08:00 | 3806.12 | 3807.41 | 3805.31 | 3806.37 | 34.64 | 131846.28 | 3806.63 2014-06-14 01:09:00 | 3804.96 | 3807.10 | 3804.89 | 3805.98 | 32.97 | 125467.60 | 3805.39 2014-06-14 01:10:00 | 3805.95 | 3808.86 | 3805.94 | 3807.12 | 16.41 | 62464.67 | 3807.20 2014-06-14 01:11:00 | 3806.89 | 3808.14 | 3806.02 | 3806.94 | 30.35 | 115539.52 | 3807.03 2014-06-14 01:12:00 | 3806.93 | 3810.00 | 3806.93 | 3810.00 | 17.57 | 66915.17 | 3808.92 2014-06-14 01:13:00 | 3810.00 | 3810.86 | 3807.33 | 3809.67 | 18.91 | 72044.11 | 3809.64 2014-06-14 01:14:00 | 3809.74 | 3810.17 | 3805.91 | 3806.76 | 70.57 | 268692.05 | 3807.72 2014-06-14 01:15:00 | 3809.67 | 3809.67 | 3806.73 | 3807.02 | 10.08 | 38390.79 | 3807.86 2014-06-14 01:16:00 | 3807.44 | 3808.14 | 3807.18 | 3807.32 | 6.96 | 26491.05 | 3807.28 2014-06-14 01:17:00 | 3807.36 | 3808.13 | 3806.75 | 3806.75 | 10.35 | 39403.60 | 3807.48 2014-06-14 01:18:00 | 3806.75 | 3806.75 | 3803.84 | 3805.72 | 48.61 | 184938.60 | 3804.85 2014-06-14 01:19:00 | 3805.60 | 3805.60 | 3803.84 | 3804.18 | 25.87 | 98400.80 | 3804.40 2014-06-14 01:20:00 | 3804.23 | 3806.93 | 3804.23 | 3806.54 | 15.00 | 57074.58 | 3806.24 2014-06-14 01:21:00 | 3806.10 | 3806.10 | 3804.70 | 3805.77 | 21.18 | 80610.19 | 3805.60 2014-06-14 01:22:00 | 3805.80 | 3806.56 | 3803.80 | 3804.87 | 7.80 | 29691.74 | 3804.68 2014-06-14 01:23:00 | 3804.02 | 3804.02 | 3799.00 | 3799.89 | 84.59 | 321500.19 | 3800.91 2014-06-14 01:24:00 | 3799.00 | 3799.63 | 3794.97 | 3796.34 | 59.80 | 227006.19 | 3796.34 2014-06-14 01:25:00 | 3796.34 | 3798.00 | 3795.43 | 3798.00 | 24.28 | 92201.16 | 3796.94 2014-06-14 01:26:00 | 3798.00 | 3800.00 | 3797.02 | 3798.20 | 32.78 | 124519.40 | 3798.29 2014-06-14 01:27:00 | 3798.97 | 3798.97 | 3795.15 | 3796.89 | 48.49 | 184147.80 | 3797.49 2014-06-14 01:28:00 | 3796.89 | 3799.00 | 3796.89 | 3797.88 | 23.09 | 87691.86 | 3798.16 2014-06-14 01:29:00 | 3797.88 | 3800.00 | 3796.95 | 3798.45 | 65.98 | 250621.26 | 3798.21 2014-06-14 01:30:00 | 3798.96 | 3799.03 | 3796.92 | 3796.92 | 19.40 | 73685.69 | 3798.23 2014-06-14 01:31:00 | 3796.68 | 3799.00 | 3796.68 | 3798.97 | 18.40 | 69882.17 | 3798.36 2014-06-14 01:32:00 | 3798.90 | 3799.00 | 3794.84 | 3796.72 | 111.44 | 423035.65 | 3796.02 2014-06-14 01:33:00 | 3796.61 | 3799.99 | 3795.88 | 3797.17 | 40.23 | 152788.78 | 3797.79 2014-06-14 01:34:00 | 3797.15 | 3797.40 | 3795.39 | 3797.11 | 36.32 | 137870.09 | 3796.40 2014-06-14 01:35:00 | 3797.21 | 3799.00 | 3792.04 | 3799.00 | 27.39 | 103924.67 | 3794.81 2014-06-14 01:36:00 | 3796.05 | 3799.00 | 3794.07 | 3797.66 | 20.89 | 79308.72 | 3797.22 2014-06-14 01:37:00 | 3797.07 | 3799.27 | 3797.07 | 3797.47 | 44.29 | 168210.43 | 3798.10 2014-06-14 01:38:00 | 3797.49 | 3798.55 | 3797.49 | 3798.55 | 4.66 | 17685.49 | 3798.43 2014-06-14 01:39:00 | 3799.00 | 3800.00 | 3799.00 | 3800.00 | 5.16 | 19589.68 | 3799.39 2014-06-14 01:40:00 | 3800.00 | 3804.01 | 3799.96 | 3802.63 | 43.88 | 166741.38 | 3800.29 2014-06-14 01:41:00 | 3802.57 | 3803.00 | 3799.99 | 3801.05 | 21.04 | 79976.46 | 3801.34 2014-06-14 01:42:00 | 3802.83 | 3803.00 | 3801.53 | 3803.00 | 44.07 | 167571.80 | 3802.40 2014-06-14 01:43:00 | 3803.02 | 3804.00 | 3801.79 | 3804.00 | 17.15 | 65208.20 | 3803.34 2014-06-14 01:44:00 | 3803.12 | 3803.36 | 3803.12 | 3803.36 | 2.86 | 10892.73 | 3803.33 2014-06-14 01:45:00 | 3803.36 | 3804.00 | 3802.70 | 3804.00 | 8.34 | 31732.32 | 3803.47 2014-06-14 01:46:00 | 3804.00 | 3805.08 | 3802.42 | 3803.23 | 13.97 | 53147.12 | 3803.83 2014-06-14 01:47:00 | 3803.36 | 3803.74 | 3801.53 | 3801.53 | 7.16 | 27235.79 | 3802.29 2014-06-14 01:48:00 | 3801.53 | 3803.30 | 3800.46 | 3801.98 | 56.15 | 213488.60 | 3802.18 2014-06-14 01:49:00 | 3801.56 | 3801.98 | 3799.36 | 3800.03 | 15.47 | 58798.17 | 3800.54 2014-06-14 01:50:00 | 3799.16 | 3799.16 | 3798.47 | 3799.13 | 13.63 | 51764.88 | 3798.70 2014-06-14 01:51:00 | 3799.04 | 3799.04 | 3797.63 | 3798.91 | 5.52 | 20970.60 | 3798.33 2014-06-14 01:52:00 | 3798.91 | 3798.91 | 3797.47 | 3797.72 | 8.93 | 33911.23 | 3797.88 2014-06-14 01:53:00 | 3797.63 | 3798.18 | 3797.00 | 3797.47 | 9.45 | 35890.08 | 3797.49 2014-06-14 01:54:00 | 3797.48 | 3797.48 | 3796.46 | 3796.46 | 8.78 | 33325.56 | 3796.49 2014-06-14 01:55:00 | 3796.30 | 3798.18 | 3795.19 | 3797.13 | 45.23 | 171739.14 | 3796.77 2014-06-14 01:56:00 | 3797.43 | 3799.95 | 3797.25 | 3797.85 | 61.96 | 235343.41 | 3798.56 2014-06-14 01:57:00 | 3797.85 | 3797.85 | 3794.00 | 3795.31 | 59.57 | 226115.52 | 3795.86 2014-06-14 01:58:00 | 3795.41 | 3797.00 | 3795.41 | 3796.98 | 12.34 | 46860.03 | 3796.49 2014-06-14 01:59:00 | 3796.38 | 3797.76 | 3796.38 | 3797.76 | 8.92 | 33879.97 | 3797.35 2014-06-14 02:00:00 | 3797.03 | 3797.49 | 3790.00 | 3796.54 | 87.94 | 333583.17 | 3793.30 2014-06-14 02:01:00 | 3796.53 | 3796.57 | 3795.13 | 3795.89 | 18.07 | 68599.57 | 3795.90 2014-06-14 02:02:00 | 3795.39 | 3795.90 | 3795.13 | 3795.90 | 20.21 | 76717.76 | 3795.84 2014-06-14 02:03:00 | 3795.95 | 3797.26 | 3795.83 | 3795.87 | 32.89 | 124866.94 | 3796.16 2014-06-14 02:04:00 | 3795.85 | 3797.60 | 3795.83 | 3795.84 | 58.34 | 221475.59 | 3796.29 2014-06-14 02:05:00 | 3795.84 | 3798.07 | 3795.84 | 3796.83 | 31.36 | 119097.00 | 3797.25 2014-06-14 02:06:00 | 3798.12 | 3798.42 | 3791.11 | 3795.82 | 125.26 | 475491.53 | 3796.07 2014-06-14 02:07:00 | 3796.41 | 3796.43 | 3793.33 | 3794.74 | 16.23 | 61587.91 | 3794.70 2014-06-14 02:08:00 | 3794.72 | 3796.89 | 3794.72 | 3795.67 | 17.99 | 68275.00 | 3795.16 2014-06-14 02:09:00 | 3795.64 | 3796.75 | 3795.64 | 3795.81 | 55.93 | 212338.50 | 3796.23 2014-06-14 02:10:00 | 3795.81 | 3797.43 | 3795.79 | 3797.00 | 21.58 | 81922.58 | 3796.58 2014-06-14 02:11:00 | 3797.00 | 3800.00 | 3797.00 | 3800.00 | 47.45 | 180215.33 | 3798.00 2014-06-14 02:12:00 | 3800.00 | 3800.52 | 3798.67 | 3800.38 | 29.76 | 113087.21 | 3800.10 2014-06-14 02:13:00 | 3800.02 | 3802.96 | 3796.96 | 3802.20 | 64.19 | 243987.64 | 3800.84 2014-06-14 02:14:00 | 3802.96 | 3802.98 | 3800.38 | 3801.00 | 13.50 | 51306.55 | 3801.89 2014-06-14 02:15:00 | 3801.18 | 3805.00 | 3801.13 | 3805.00 | 47.27 | 179771.71 | 3803.00 2014-06-14 02:16:00 | 3804.07 | 3807.59 | 3803.57 | 3805.98 | 71.69 | 272833.88 | 3805.48 2014-06-14 02:17:00 | 3805.96 | 3807.19 | 3804.91 | 3805.08 | 38.42 | 146219.71 | 3806.32 2014-06-14 02:18:00 | 3803.27 | 3805.00 | 3803.27 | 3805.00 | 53.89 | 205007.57 | 3804.26 2014-06-14 02:19:00 | 3805.00 | 3805.93 | 3802.97 | 3803.00 | 13.50 | 51369.36 | 3804.01 2014-06-14 02:20:00 | 3802.00 | 3805.76 | 3801.35 | 3802.97 | 42.57 | 161913.62 | 3803.20 2014-06-14 02:21:00 | 3802.53 | 3802.93 | 3802.10 | 3802.90 | 5.34 | 20321.44 | 3802.66 2014-06-14 02:22:00 | 3802.10 | 3802.96 | 3800.00 | 3801.40 | 23.53 | 89416.61 | 3800.76 2014-06-14 02:23:00 | 3801.10 | 3805.56 | 3800.97 | 3801.61 | 52.67 | 200269.13 | 3802.48 2014-06-14 02:24:00 | 3803.51 | 3803.51 | 3801.03 | 3801.03 | 66.78 | 253896.33 | 3802.10 2014-06-14 02:25:00 | 3801.50 | 3802.56 | 3797.93 | 3799.72 | 83.51 | 317310.70 | 3799.90 2014-06-14 02:26:00 | 3799.80 | 3800.54 | 3797.91 | 3797.94 | 28.21 | 107204.40 | 3799.82 2014-06-14 02:27:00 | 3799.70 | 3800.00 | 3799.70 | 3799.98 | 20.25 | 76955.23 | 3799.88 2014-06-14 02:28:00 | 3799.81 | 3799.99 | 3799.79 | 3799.97 | 22.15 | 84152.22 | 3799.88 2014-06-14 02:29:00 | 3799.98 | 3802.02 | 3799.98 | 3800.30 | 25.79 | 98005.21 | 3800.86 2014-06-14 02:30:00 | 3802.00 | 3804.03 | 3802.00 | 3803.04 | 42.92 | 163224.32 | 3803.34 2014-06-14 02:31:00 | 3803.83 | 3807.05 | 3802.65 | 3807.02 | 41.25 | 156986.86 | 3805.47 2014-06-14 02:32:00 | 3807.02 | 3807.19 | 3804.02 | 3805.95 | 89.30 | 339905.93 | 3806.42 2014-06-14 02:33:00 | 3806.07 | 3807.00 | 3806.05 | 3806.05 | 2.90 | 11022.45 | 3806.09 2014-06-14 02:34:00 | 3806.96 | 3806.96 | 3805.54 | 3805.59 | 12.17 | 46326.97 | 3805.71 2014-06-14 02:35:00 | 3805.59 | 3808.14 | 3805.59 | 3808.14 | 39.10 | 148855.92 | 3807.25 2014-06-14 02:36:00 | 3808.06 | 3810.21 | 3808.04 | 3810.01 | 45.34 | 172724.02 | 3809.78 2014-06-14 02:37:00 | 3810.01 | 3815.00 | 3809.16 | 3810.00 | 69.59 | 265210.76 | 3810.88 2014-06-14 02:38:00 | 3809.67 | 3813.02 | 3809.11 | 3811.70 | 70.24 | 267727.86 | 3811.51 2014-06-14 02:39:00 | 3811.21 | 3812.82 | 3809.89 | 3809.97 | 34.06 | 129798.79 | 3811.11 2014-06-14 02:40:00 | 3810.00 | 3811.20 | 3809.57 | 3809.57 | 19.16 | 72986.84 | 3809.93 2014-06-14 02:41:00 | 3809.16 | 3810.90 | 3808.30 | 3810.88 | 26.97 | 102730.87 | 3809.50 2014-06-14 02:42:00 | 3810.90 | 3813.00 | 3810.02 | 3812.31 | 20.77 | 79155.63 | 3811.79 2014-06-14 02:43:00 | 3812.90 | 3820.18 | 3811.18 | 3819.75 | 86.87 | 331641.64 | 3817.68 2014-06-14 02:44:00 | 3819.00 | 3819.75 | 3816.05 | 3817.05 | 46.54 | 177679.61 | 3818.11 2014-06-14 02:45:00 | 3817.05 | 3819.98 | 3816.72 | 3819.73 | 87.06 | 332430.43 | 3818.41 2014-06-14 02:46:00 | 3819.73 | 3822.00 | 3818.98 | 3820.86 | 60.20 | 229953.32 | 3819.95 2014-06-14 02:47:00 | 3820.83 | 3820.85 | 3816.32 | 3816.32 | 13.61 | 51958.08 | 3819.04 2014-06-14 02:48:00 | 3816.32 | 3824.00 | 3816.29 | 3819.32 | 113.26 | 432444.00 | 3818.29 2014-06-14 02:49:00 | 3819.32 | 3822.00 | 3819.00 | 3822.00 | 28.79 | 109990.98 | 3820.46 2014-06-14 02:50:00 | 3822.00 | 3825.00 | 3821.15 | 3824.00 | 51.44 | 196680.84 | 3823.43 2014-06-14 02:51:00 | 3824.00 | 3824.50 | 3819.94 | 3819.94 | 82.32 | 314645.18 | 3822.08 2014-06-14 02:52:00 | 3819.64 | 3819.92 | 3818.02 | 3819.41 | 52.59 | 200860.57 | 3819.30 2014-06-14 02:53:00 | 3819.41 | 3821.98 | 3819.02 | 3821.21 | 89.24 | 340959.57 | 3820.62 2014-06-14 02:54:00 | 3821.21 | 3821.21 | 3818.85 | 3818.85 | 47.54 | 181599.90 | 3820.18 2014-06-14 02:55:00 | 3818.85 | 3819.98 | 3815.00 | 3818.00 | 96.13 | 367035.83 | 3817.96 2014-06-14 02:56:00 | 3818.02 | 3819.78 | 3817.92 | 3817.92 | 39.73 | 151689.98 | 3818.02 2014-06-14 02:57:00 | 3817.92 | 3817.92 | 3812.08 | 3812.08 | 63.65 | 242752.55 | 3813.99 2014-06-14 02:58:00 | 3812.07 | 3813.37 | 3811.15 | 3813.24 | 60.50 | 230658.55 | 3812.79 2014-06-14 02:59:00 | 3813.31 | 3813.49 | 3812.00 | 3812.25 | 29.39 | 112038.69 | 3812.79 2014-06-14 03:00:00 | 3812.73 | 3813.00 | 3811.50 | 3812.10 | 27.55 | 105019.20 | 3812.23 2014-06-14 03:01:00 | 3811.98 | 3813.00 | 3810.52 | 3810.52 | 91.86 | 350116.78 | 3811.54 2014-06-14 03:02:00 | 3810.50 | 3810.50 | 3806.19 | 3806.19 | 67.67 | 257785.36 | 3809.39 2014-06-14 03:03:00 | 3808.67 | 3810.00 | 3806.40 | 3810.00 | 35.55 | 135397.63 | 3808.23 2014-06-14 03:04:00 | 3810.00 | 3812.80 | 3809.07 | 3812.62 | 74.92 | 285483.00 | 3810.71 2014-06-14 03:05:00 | 3812.97 | 3814.00 | 3812.00 | 3813.00 | 25.72 | 98063.88 | 3813.04 2014-06-14 03:06:00 | 3812.19 | 3812.21 | 3810.00 | 3810.00 | 17.69 | 67421.74 | 3811.72 2014-06-14 03:07:00 | 3810.37 | 3810.37 | 3806.72 | 3807.40 | 79.66 | 303340.45 | 3807.94 2014-06-14 03:08:00 | 3807.08 | 3807.08 | 3802.30 | 3804.96 | 101.79 | 387188.73 | 3803.91 2014-06-14 03:09:00 | 3805.00 | 3807.67 | 3804.20 | 3805.70 | 61.00 | 232167.17 | 3806.33 2014-06-14 03:10:00 | 3806.61 | 3807.82 | 3805.20 | 3805.96 | 26.38 | 100394.97 | 3806.44 2014-06-14 03:11:00 | 3805.96 | 3806.67 | 3805.07 | 3805.07 | 12.81 | 48740.03 | 3806.03 2014-06-14 03:12:00 | 3805.88 | 3805.88 | 3805.13 | 3805.13 | 2.53 | 9627.63 | 3805.39 2014-06-14 03:13:00 | 3805.13 | 3805.88 | 3803.30 | 3804.11 | 38.55 | 146646.32 | 3804.25 2014-06-14 03:14:00 | 3805.88 | 3807.00 | 3803.44 | 3806.94 | 52.98 | 201617.48 | 3805.61 2014-06-14 03:15:00 | 3806.88 | 3806.88 | 3805.24 | 3805.60 | 36.19 | 137719.12 | 3805.76 2014-06-14 03:16:00 | 3806.56 | 3807.00 | 3805.79 | 3806.06 | 12.59 | 47915.06 | 3806.11 2014-06-14 03:17:00 | 3806.06 | 3807.49 | 3805.22 | 3805.92 | 72.34 | 275323.87 | 3806.13 2014-06-14 03:18:00 | 3807.00 | 3808.97 | 3807.00 | 3808.97 | 12.52 | 47651.54 | 3807.55 2014-06-14 03:19:00 | 3807.97 | 3807.97 | 3805.71 | 3806.55 | 71.84 | 273431.50 | 3806.28 2014-06-14 03:20:00 | 3806.02 | 3806.02 | 3804.00 | 3804.65 | 35.26 | 134163.19 | 3804.97 2014-06-14 03:21:00 | 3804.02 | 3804.65 | 3802.10 | 3803.70 | 62.46 | 237578.48 | 3803.51 2014-06-14 03:22:00 | 3804.03 | 3805.84 | 3804.03 | 3804.86 | 53.59 | 203900.10 | 3804.82 2014-06-14 03:23:00 | 3805.07 | 3806.55 | 3804.35 | 3804.42 | 11.92 | 45355.09 | 3805.92 2014-06-14 03:24:00 | 3805.23 | 3806.70 | 3805.22 | 3806.61 | 32.10 | 122148.52 | 3805.84 2014-06-14 03:25:00 | 3805.70 | 3809.00 | 3805.70 | 3807.29 | 58.06 | 221026.00 | 3807.05 2014-06-14 03:26:00 | 3807.33 | 3809.00 | 3806.96 | 3809.00 | 64.44 | 245342.01 | 3807.59 2014-06-14 03:27:00 | 3808.06 | 3810.04 | 3808.06 | 3809.58 | 18.29 | 69675.74 | 3809.71 2014-06-14 03:28:00 | 3810.33 | 3810.98 | 3808.90 | 3810.88 | 36.16 | 137751.29 | 3809.92 2014-06-14 03:29:00 | 3810.89 | 3811.99 | 3808.66 | 3810.94 | 44.20 | 168420.67 | 3810.77 2014-06-14 03:30:00 | 3810.87 | 3813.10 | 3810.87 | 3813.10 | 38.53 | 146870.02 | 3811.74 2014-06-14 03:31:00 | 3813.10 | 3814.96 | 3813.00 | 3813.10 | 41.82 | 159504.69 | 3814.08 2014-06-14 03:32:00 | 3813.09 | 3813.18 | 3809.69 | 3811.00 | 52.98 | 201936.93 | 3811.79 2014-06-14 03:33:00 | 3812.05 | 3815.00 | 3811.90 | 3813.80 | 45.88 | 174999.31 | 3814.03 2014-06-14 03:34:00 | 3813.83 | 3815.00 | 3811.20 | 3812.09 | 50.12 | 191135.90 | 3813.41 2014-06-14 03:35:00 | 3811.47 | 3818.90 | 3811.00 | 3818.88 | 67.74 | 258332.75 | 3813.76 2014-06-14 03:36:00 | 3817.87 | 3824.91 | 3817.41 | 3822.16 | 166.21 | 635385.39 | 3822.83 2014-06-14 03:37:00 | 3820.00 | 3822.06 | 3815.10 | 3818.08 | 86.14 | 329022.86 | 3819.76 2014-06-14 03:38:00 | 3818.08 | 3818.08 | 3816.30 | 3817.19 | 54.35 | 207454.62 | 3817.36 2014-06-14 03:39:00 | 3817.18 | 3819.17 | 3812.00 | 3812.01 | 79.54 | 303426.08 | 3814.66 2014-06-14 03:40:00 | 3817.70 | 3817.70 | 3812.10 | 3815.96 | 41.13 | 156874.03 | 3814.38 2014-06-14 03:41:00 | 3814.14 | 3814.27 | 3810.15 | 3812.19 | 137.34 | 523575.56 | 3812.20 2014-06-14 03:42:00 | 3812.76 | 3818.98 | 3812.42 | 3815.90 | 39.96 | 152407.92 | 3813.63 2014-06-14 03:43:00 | 3815.01 | 3816.70 | 3814.60 | 3816.70 | 24.26 | 92554.68 | 3815.59 2014-06-14 03:44:00 | 3816.70 | 3817.90 | 3814.03 | 3817.90 | 35.23 | 134456.70 | 3816.32 2014-06-14 03:45:00 | 3817.88 | 3818.05 | 3817.00 | 3817.26 | 37.95 | 144868.37 | 3817.75 2014-06-14 03:46:00 | 3817.66 | 3819.17 | 3814.12 | 3817.97 | 93.07 | 355291.18 | 3817.30 2014-06-14 03:47:00 | 3817.08 | 3819.73 | 3814.01 | 3816.93 | 145.49 | 555223.10 | 3816.23 2014-06-14 03:48:00 | 3816.79 | 3817.05 | 3810.00 | 3812.86 | 199.95 | 762790.98 | 3814.93 2014-06-14 03:49:00 | 3812.02 | 3812.02 | 3804.91 | 3805.00 | 133.21 | 507264.30 | 3808.12 2014-06-14 03:50:00 | 3805.00 | 3806.43 | 3796.05 | 3800.00 | 177.23 | 673548.85 | 3800.36 2014-06-14 03:51:00 | 3804.90 | 3804.90 | 3794.32 | 3794.97 | 77.11 | 292922.14 | 3798.81 2014-06-14 03:52:00 | 3794.95 | 3795.00 | 3773.00 | 3777.82 | 361.93 | 1369357.01 | 3783.53 2014-06-14 03:53:00 | 3776.36 | 3780.00 | 3771.00 | 3775.00 | 202.94 | 766275.52 | 3775.93 2014-06-14 03:54:00 | 3776.09 | 3781.98 | 3774.92 | 3780.01 | 104.82 | 395918.25 | 3777.20 2014-06-14 03:55:00 | 3780.00 | 3787.88 | 3774.97 | 3787.88 | 129.32 | 488861.29 | 3780.39 2014-06-14 03:56:00 | 3784.23 | 3787.08 | 3782.00 | 3784.00 | 137.63 | 520901.46 | 3784.69 2014-06-14 03:57:00 | 3784.20 | 3786.00 | 3776.20 | 3779.96 | 135.64 | 512856.58 | 3781.15 2014-06-14 03:58:00 | 3779.00 | 3783.08 | 3779.00 | 3781.93 | 55.41 | 209470.75 | 3780.17 2014-06-14 03:59:00 | 3783.08 | 3787.98 | 3780.00 | 3785.33 | 119.26 | 451408.24 | 3785.01 2014-06-14 04:00:00 | 3784.97 | 3784.97 | 3780.94 | 3780.94 | 44.51 | 168342.41 | 3782.04 2014-06-14 04:01:00 | 3780.62 | 3781.00 | 3772.08 | 3777.84 | 106.50 | 402333.93 | 3777.78 2014-06-14 04:02:00 | 3777.84 | 3779.96 | 3774.07 | 3779.02 | 43.87 | 165733.53 | 3777.92 2014-06-14 04:03:00 | 3779.05 | 3781.88 | 3778.97 | 3781.88 | 38.69 | 146254.70 | 3779.87 2014-06-14 04:04:00 | 3781.82 | 3785.00 | 3781.82 | 3782.55 | 66.55 | 251768.55 | 3783.38 2014-06-14 04:05:00 | 3782.62 | 3785.85 | 3782.60 | 3783.00 | 76.39 | 289050.35 | 3784.07 2014-06-14 04:06:00 | 3783.88 | 3787.67 | 3783.88 | 3784.13 | 128.94 | 488187.52 | 3786.31 2014-06-14 04:07:00 | 3785.00 | 3785.00 | 3782.52 | 3783.97 | 26.96 | 102018.98 | 3783.81 2014-06-14 04:08:00 | 3783.95 | 3786.00 | 3782.52 | 3782.57 | 35.57 | 134591.74 | 3783.86 2014-06-14 04:09:00 | 3783.38 | 3785.97 | 3782.52 | 3785.97 | 42.49 | 160763.35 | 3783.56 2014-06-14 04:10:00 | 3784.07 | 3790.00 | 3784.07 | 3790.00 | 71.62 | 271324.76 | 3788.24 2014-06-14 04:11:00 | 3789.98 | 3793.00 | 3789.44 | 3790.00 | 43.22 | 163796.72 | 3790.27 2014-06-14 04:12:00 | 3788.40 | 3789.99 | 3786.12 | 3786.69 | 33.40 | 126493.56 | 3787.80 2014-06-14 04:13:00 | 3787.95 | 3791.00 | 3786.70 | 3790.02 | 41.89 | 158700.35 | 3788.77 2014-06-14 04:14:00 | 3790.04 | 3794.97 | 3788.55 | 3793.90 | 45.98 | 174345.90 | 3791.69 2014-06-14 04:15:00 | 3793.91 | 3795.00 | 3789.77 | 3791.86 | 59.81 | 226826.95 | 3792.27 2014-06-14 04:16:00 | 3791.95 | 3792.65 | 3789.96 | 3791.00 | 56.57 | 214425.26 | 3790.64 2014-06-14 04:17:00 | 3791.00 | 3791.05 | 3787.00 | 3789.63 | 19.67 | 74527.32 | 3789.46 2014-06-14 04:18:00 | 3789.28 | 3795.00 | 3786.16 | 3787.00 | 49.29 | 186714.57 | 3787.77 2014-06-14 04:19:00 | 3787.01 | 3788.97 | 3786.52 | 3787.26 | 38.94 | 147482.65 | 3787.34 2014-06-14 04:20:00 | 3787.26 | 3787.26 | 3785.00 | 3785.00 | 40.67 | 153958.03 | 3786.01 2014-06-14 04:21:00 | 3785.00 | 3786.50 | 3782.57 | 3786.47 | 47.75 | 180775.03 | 3785.71 2014-06-14 04:22:00 | 3785.56 | 3787.00 | 3782.52 | 3785.34 | 15.32 | 58001.66 | 3785.02 2014-06-14 04:23:00 | 3785.02 | 3785.02 | 3783.10 | 3783.22 | 41.23 | 155995.84 | 3783.92 2014-06-14 04:24:00 | 3783.22 | 3784.02 | 3780.90 | 3784.01 | 49.20 | 186095.70 | 3782.28 2014-06-14 04:25:00 | 3784.01 | 3784.02 | 3782.00 | 3782.04 | 33.19 | 125543.63 | 3782.69 2014-06-14 04:26:00 | 3782.06 | 3783.02 | 3781.73 | 3782.00 | 16.79 | 63495.16 | 3781.95 2014-06-14 04:27:00 | 3782.09 | 3785.68 | 3782.00 | 3785.19 | 37.48 | 141827.20 | 3784.28 2014-06-14 04:28:00 | 3785.19 | 3787.25 | 3785.19 | 3787.25 | 9.95 | 37657.71 | 3786.60 2014-06-14 04:29:00 | 3787.25 | 3787.25 | 3783.85 | 3784.82 | 32.86 | 124425.05 | 3786.06 2014-06-14 04:30:00 | 3784.08 | 3785.97 | 3780.00 | 3781.96 | 73.30 | 277226.96 | 3782.09 2014-06-14 04:31:00 | 3781.64 | 3781.93 | 3779.00 | 3779.82 | 59.84 | 226204.18 | 3780.02 2014-06-14 04:32:00 | 3778.97 | 3782.42 | 3776.70 | 3780.15 | 38.72 | 146321.43 | 3778.96 2014-06-14 04:33:00 | 3779.42 | 3781.80 | 3779.34 | 3780.97 | 11.54 | 43635.97 | 3779.97 2014-06-14 04:34:00 | 3781.64 | 3783.68 | 3780.52 | 3781.89 | 18.29 | 69162.74 | 3782.07 2014-06-14 04:35:00 | 3781.96 | 3783.68 | 3780.00 | 3783.68 | 31.24 | 118136.60 | 3781.34 2014-06-14 04:36:00 | 3782.92 | 3784.15 | 3782.10 | 3784.00 | 37.38 | 141410.88 | 3783.27 2014-06-14 04:37:00 | 3783.94 | 3783.94 | 3780.52 | 3780.52 | 5.72 | 21654.59 | 3783.12 2014-06-14 04:38:00 | 3782.82 | 3785.08 | 3780.79 | 3784.93 | 16.02 | 60617.05 | 3783.60 2014-06-14 04:39:00 | 3783.20 | 3784.84 | 3780.20 | 3781.24 | 15.13 | 57210.73 | 3782.28 2014-06-14 04:40:00 | 3781.89 | 3785.90 | 3781.05 | 3785.12 | 28.18 | 106623.73 | 3783.94 2014-06-14 04:41:00 | 3785.13 | 3787.11 | 3785.10 | 3785.39 | 36.94 | 139857.86 | 3786.08 2014-06-14 04:42:00 | 3786.63 | 3786.63 | 3785.44 | 3786.50 | 17.28 | 65431.82 | 3786.13 2014-06-14 04:43:00 | 3786.49 | 3789.41 | 3786.49 | 3787.01 | 50.81 | 192431.84 | 3787.36 2014-06-14 04:44:00 | 3789.86 | 3793.85 | 3787.16 | 3791.94 | 73.44 | 278392.74 | 3790.96 2014-06-14 04:45:00 | 3792.11 | 3792.11 | 3788.97 | 3789.00 | 86.68 | 328542.25 | 3790.46 2014-06-14 04:46:00 | 3789.00 | 3789.93 | 3785.29 | 3785.29 | 28.88 | 109404.65 | 3788.38 2014-06-14 04:47:00 | 3787.49 | 3787.49 | 3785.52 | 3785.72 | 25.82 | 97775.54 | 3786.37 2014-06-14 04:48:00 | 3785.72 | 3791.89 | 3785.12 | 3786.42 | 15.66 | 59268.23 | 3785.90 2014-06-14 04:49:00 | 3786.44 | 3786.47 | 3786.00 | 3786.04 | 27.06 | 102451.93 | 3786.10 2014-06-14 04:50:00 | 3785.12 | 3785.12 | 3784.50 | 3784.98 | 16.69 | 63179.45 | 3785.01 2014-06-14 04:51:00 | 3784.98 | 3785.43 | 3782.49 | 3784.95 | 25.64 | 97044.96 | 3784.61 2014-06-14 04:52:00 | 3784.89 | 3785.00 | 3783.63 | 3784.96 | 31.52 | 119307.37 | 3784.65 2014-06-14 04:53:00 | 3784.04 | 3784.54 | 3781.97 | 3783.88 | 46.52 | 175972.65 | 3782.89 2014-06-14 04:54:00 | 3783.88 | 3784.96 | 3782.55 | 3783.07 | 37.11 | 140402.02 | 3783.30 2014-06-14 04:55:00 | 3783.52 | 3783.52 | 3782.50 | 3783.05 | 6.84 | 25888.84 | 3782.71 2014-06-14 04:56:00 | 3783.05 | 3783.93 | 3782.21 | 3782.21 | 11.68 | 44193.64 | 3782.41 2014-06-14 04:57:00 | 3782.65 | 3785.39 | 3782.12 | 3782.70 | 50.42 | 190756.52 | 3783.05 2014-06-14 04:58:00 | 3783.42 | 3783.63 | 3780.65 | 3781.29 | 24.75 | 93602.01 | 3782.21 2014-06-14 04:59:00 | 3781.25 | 3782.92 | 3781.08 | 3782.90 | 14.73 | 55699.95 | 3781.91 2014-06-14 05:00:00 | 3783.51 | 3783.51 | 3781.48 | 3781.51 | 7.70 | 29136.72 | 3783.01 2014-06-14 05:01:00 | 3781.00 | 3782.02 | 3781.00 | 3781.78 | 15.61 | 59011.79 | 3781.59 2014-06-14 05:02:00 | 3781.74 | 3782.09 | 3779.93 | 3779.93 | 62.93 | 237914.74 | 3780.81 2014-06-14 05:03:00 | 3779.93 | 3781.47 | 3779.90 | 3780.88 | 16.57 | 62626.04 | 3780.17 2014-06-14 05:04:00 | 3780.26 | 3781.00 | 3779.88 | 3779.92 | 28.08 | 106163.74 | 3780.22 2014-06-14 05:05:00 | 3780.97 | 3780.97 | 3776.73 | 3777.50 | 30.77 | 116290.48 | 3778.85 2014-06-14 05:06:00 | 3777.46 | 3777.46 | 3770.00 | 3772.27 | 89.63 | 338228.88 | 3773.44 2014-06-14 05:07:00 | 3774.42 | 3775.02 | 3771.02 | 3773.32 | 35.17 | 132710.10 | 3773.07 2014-06-14 05:08:00 | 3771.70 | 3777.84 | 3771.69 | 3774.93 | 62.47 | 235789.17 | 3774.38 2014-06-14 05:09:00 | 3774.88 | 3774.99 | 3774.00 | 3774.90 | 2.17 | 8209.74 | 3774.59 2014-06-14 05:10:00 | 3774.80 | 3775.15 | 3772.98 | 3773.00 | 47.04 | 177516.26 | 3774.05 2014-06-14 05:11:00 | 3773.00 | 3775.24 | 3772.69 | 3774.86 | 49.64 | 187344.02 | 3774.36 2014-06-14 05:12:00 | 3774.83 | 3780.00 | 3774.81 | 3779.17 | 60.61 | 228984.37 | 3778.18 2014-06-14 05:13:00 | 3780.00 | 3782.00 | 3778.00 | 3778.00 | 59.30 | 224129.10 | 3779.64 2014-06-14 05:14:00 | 3779.13 | 3779.90 | 3775.10 | 3775.94 | 14.56 | 54979.95 | 3777.39 2014-06-14 05:15:00 | 3775.92 | 3779.01 | 3775.10 | 3777.47 | 26.32 | 99382.96 | 3776.67 2014-06-14 05:16:00 | 3777.50 | 3779.93 | 3775.81 | 3779.79 | 66.19 | 250067.73 | 3777.80 2014-06-14 05:17:00 | 3779.79 | 3783.85 | 3779.66 | 3779.99 | 28.87 | 109142.62 | 3780.49 2014-06-14 05:18:00 | 3779.94 | 3780.31 | 3778.15 | 3778.89 | 34.10 | 128895.37 | 3779.48 2014-06-14 05:19:00 | 3777.29 | 3780.05 | 3777.29 | 3780.00 | 13.09 | 49476.77 | 3778.87 2014-06-14 05:20:00 | 3780.04 | 3780.04 | 3779.00 | 3779.80 | 21.37 | 80791.34 | 3779.89 2014-06-14 05:21:00 | 3779.07 | 3781.04 | 3778.88 | 3780.94 | 62.71 | 237043.32 | 3780.29 2014-06-14 05:22:00 | 3780.97 | 3783.12 | 3780.97 | 3782.00 | 37.73 | 142677.22 | 3781.63 2014-06-14 05:23:00 | 3782.08 | 3784.00 | 3781.00 | 3783.84 | 28.67 | 108482.34 | 3783.43 2014-06-14 05:24:00 | 3783.99 | 3784.89 | 3782.93 | 3784.06 | 38.65 | 146251.20 | 3783.89 2014-06-14 05:25:00 | 3784.54 | 3785.10 | 3782.03 | 3783.97 | 84.39 | 319364.54 | 3784.43 2014-06-14 05:26:00 | 3783.78 | 3785.00 | 3782.05 | 3782.05 | 45.98 | 173978.24 | 3784.03 2014-06-14 05:27:00 | 3782.07 | 3782.08 | 3780.00 | 3781.23 | 41.06 | 155255.58 | 3781.28 2014-06-14 05:28:00 | 3780.17 | 3780.70 | 3780.17 | 3780.41 | 5.92 | 22379.78 | 3780.37 2014-06-14 05:29:00 | 3780.41 | 3780.41 | 3778.56 | 3779.94 | 17.29 | 65347.89 | 3779.74 2014-06-14 05:30:00 | 3779.94 | 3780.51 | 3779.89 | 3780.51 | 86.97 | 328754.36 | 3780.09 2014-06-14 05:31:00 | 3780.53 | 3782.49 | 3780.53 | 3782.49 | 33.73 | 127548.09 | 3781.44 2014-06-14 05:32:00 | 3782.49 | 3785.00 | 3782.49 | 3785.00 | 26.65 | 100838.57 | 3783.81 2014-06-14 05:33:00 | 3785.02 | 3786.68 | 3785.00 | 3786.63 | 71.84 | 271938.27 | 3785.54 2014-06-14 05:34:00 | 3787.52 | 3790.00 | 3786.59 | 3790.00 | 54.89 | 207983.76 | 3789.17 2014-06-14 05:35:00 | 3789.98 | 3793.35 | 3785.31 | 3788.02 | 166.02 | 629207.99 | 3790.07 2014-06-14 05:36:00 | 3787.97 | 3789.58 | 3787.29 | 3789.58 | 53.60 | 203052.20 | 3788.36 2014-06-14 05:37:00 | 3788.12 | 3788.16 | 3785.49 | 3787.70 | 22.97 | 87009.26 | 3787.46 2014-06-14 05:38:00 | 3787.15 | 3789.59 | 3787.15 | 3789.59 | 37.06 | 140396.64 | 3788.46 2014-06-14 05:39:00 | 3789.63 | 3791.42 | 3789.63 | 3790.00 | 24.26 | 91981.74 | 3791.03 2014-06-14 05:40:00 | 3789.81 | 3792.36 | 3789.81 | 3790.00 | 48.14 | 182449.72 | 3790.38 2014-06-14 05:41:00 | 3790.02 | 3790.02 | 3787.68 | 3787.68 | 28.38 | 107517.65 | 3788.77 2014-06-14 05:42:00 | 3787.68 | 3788.66 | 3785.95 | 3787.00 | 50.99 | 193133.90 | 3787.38 2014-06-14 05:43:00 | 3787.94 | 3789.96 | 3787.94 | 3788.34 | 41.03 | 155453.01 | 3788.49 2014-06-14 05:44:00 | 3789.49 | 3792.36 | 3788.34 | 3789.77 | 81.77 | 309922.69 | 3790.13 2014-06-14 05:45:00 | 3789.57 | 3790.00 | 3787.07 | 3788.76 | 63.00 | 238736.90 | 3789.41 2014-06-14 05:46:00 | 3789.90 | 3790.00 | 3787.70 | 3789.18 | 37.50 | 142099.71 | 3789.22 2014-06-14 05:47:00 | 3788.97 | 3789.00 | 3787.00 | 3787.01 | 29.13 | 110347.45 | 3788.23 2014-06-14 05:48:00 | 3788.00 | 3788.00 | 3786.05 | 3786.36 | 30.82 | 116712.56 | 3787.16 2014-06-14 05:49:00 | 3787.32 | 3787.82 | 3784.07 | 3784.07 | 69.77 | 264125.06 | 3785.60 2014-06-14 05:50:00 | 3784.04 | 3787.41 | 3783.15 | 3784.00 | 35.51 | 134393.82 | 3784.25 2014-06-14 05:51:00 | 3784.02 | 3785.09 | 3782.00 | 3784.62 | 72.37 | 273879.88 | 3784.23 2014-06-14 05:52:00 | 3784.64 | 3785.00 | 3784.00 | 3785.00 | 68.25 | 258296.56 | 3784.79 2014-06-14 05:53:00 | 3785.34 | 3788.00 | 3785.34 | 3786.00 | 11.16 | 42268.83 | 3786.51 2014-06-14 05:54:00 | 3785.96 | 3788.90 | 3784.00 | 3787.71 | 134.07 | 507732.23 | 3787.07 2014-06-14 05:55:00 | 3788.66 | 3793.68 | 3787.95 | 3791.43 | 87.76 | 332622.13 | 3790.35 2014-06-14 05:56:00 | 3791.43 | 3792.00 | 3789.79 | 3791.01 | 29.27 | 110955.45 | 3791.02 2014-06-14 05:57:00 | 3791.03 | 3791.05 | 3788.49 | 3789.73 | 49.91 | 189179.10 | 3790.40 2014-06-14 05:58:00 | 3790.48 | 3790.48 | 3788.00 | 3788.52 | 34.42 | 130396.94 | 3788.85 2014-06-14 05:59:00 | 3789.06 | 3789.71 | 3787.87 | 3787.94 | 18.13 | 68697.13 | 3788.72 2014-06-14 06:00:00 | 3787.89 | 3789.48 | 3785.92 | 3786.14 | 38.64 | 146335.17 | 3787.53 2014-06-14 06:01:00 | 3785.98 | 3789.57 | 3785.98 | 3789.44 | 69.93 | 264892.37 | 3788.18 2014-06-14 06:02:00 | 3789.26 | 3790.00 | 3788.43 | 3789.50 | 19.64 | 74410.88 | 3789.51 2014-06-14 06:03:00 | 3789.54 | 3789.97 | 3788.32 | 3789.94 | 31.05 | 117660.49 | 3789.14 2014-06-14 06:04:00 | 3789.94 | 3790.00 | 3789.34 | 3790.00 | 55.63 | 210820.39 | 3789.96 2014-06-14 06:05:00 | 3790.00 | 3790.00 | 3788.25 | 3789.70 | 26.21 | 99297.93 | 3789.27 2014-06-14 06:06:00 | 3789.57 | 3791.00 | 3789.36 | 3789.80 | 90.28 | 342220.07 | 3790.48 2014-06-14 06:07:00 | 3789.74 | 3789.77 | 3789.74 | 3789.77 | 2.61 | 9883.66 | 3789.75 2014-06-14 06:08:00 | 3789.77 | 3790.12 | 3789.77 | 3790.00 | 17.63 | 66832.65 | 3789.99 2014-06-14 06:09:00 | 3789.18 | 3789.48 | 3788.73 | 3789.08 | 13.11 | 49656.10 | 3789.10 2014-06-14 06:10:00 | 3789.24 | 3789.66 | 3787.80 | 3789.18 | 23.20 | 87895.83 | 3789.10 2014-06-14 06:11:00 | 3789.18 | 3789.18 | 3788.25 | 3789.13 | 4.47 | 16924.55 | 3788.79 2014-06-14 06:12:00 | 3789.16 | 3789.18 | 3788.48 | 3789.16 | 14.15 | 53611.95 | 3789.10 2014-06-14 06:13:00 | 3789.16 | 3789.18 | 3787.93 | 3788.45 | 14.84 | 56228.32 | 3788.72 2014-06-14 06:14:00 | 3788.31 | 3788.59 | 3787.77 | 3788.27 | 25.16 | 95322.89 | 3788.22 2014-06-14 06:15:00 | 3787.80 | 3788.31 | 3787.70 | 3787.71 | 13.62 | 51571.31 | 3787.83 2014-06-14 06:16:00 | 3787.70 | 3787.70 | 3786.56 | 3787.46 | 36.24 | 137233.80 | 3787.01 2014-06-14 06:17:00 | 3786.76 | 3786.76 | 3783.70 | 3784.98 | 73.95 | 279876.33 | 3784.82 2014-06-14 06:18:00 | 3784.04 | 3784.04 | 3780.00 | 3782.90 | 100.58 | 380316.67 | 3781.31 2014-06-14 06:19:00 | 3781.94 | 3784.50 | 3781.77 | 3782.29 | 27.91 | 105568.87 | 3782.07 2014-06-14 06:20:00 | 3782.40 | 3783.38 | 3781.13 | 3782.66 | 16.76 | 63381.27 | 3782.15 2014-06-14 06:21:00 | 3784.44 | 3785.76 | 3782.70 | 3784.40 | 31.53 | 119306.71 | 3783.43 2014-06-14 06:22:00 | 3784.39 | 3786.29 | 3783.35 | 3784.44 | 25.44 | 96302.03 | 3785.16 2014-06-14 06:23:00 | 3784.33 | 3784.33 | 3782.42 | 3782.42 | 13.13 | 49679.01 | 3782.76 2014-06-14 06:24:00 | 3782.66 | 3783.70 | 3782.60 | 3783.48 | 41.54 | 157146.12 | 3783.28 2014-06-14 06:25:00 | 3782.71 | 3784.05 | 3782.70 | 3784.00 | 3.30 | 12477.64 | 3783.40 2014-06-14 06:26:00 | 3783.97 | 3786.76 | 3783.97 | 3786.61 | 12.82 | 48540.80 | 3785.45 2014-06-14 06:27:00 | 3786.62 | 3789.14 | 3785.86 | 3788.00 | 61.72 | 233765.34 | 3787.76 2014-06-14 06:28:00 | 3787.97 | 3791.00 | 3786.01 | 3791.00 | 66.93 | 253587.23 | 3788.62 2014-06-14 06:29:00 | 3791.01 | 3791.95 | 3787.84 | 3788.25 | 32.04 | 121435.63 | 3789.77 2014-06-14 06:30:00 | 3789.57 | 3791.35 | 3788.91 | 3788.91 | 26.75 | 101370.92 | 3789.57 2014-06-14 06:31:00 | 3788.86 | 3790.96 | 3788.00 | 3789.96 | 50.64 | 191876.46 | 3789.33 2014-06-14 06:32:00 | 3789.86 | 3789.86 | 3787.01 | 3787.95 | 31.50 | 119348.28 | 3788.47 2014-06-14 06:33:00 | 3787.95 | 3788.84 | 3786.01 | 3787.32 | 8.63 | 32676.01 | 3787.21 2014-06-14 06:34:00 | 3786.86 | 3786.86 | 3784.56 | 3785.87 | 2.81 | 10649.94 | 3785.97 2014-06-14 06:35:00 | 3785.84 | 3795.13 | 3785.79 | 3785.79 | 82.42 | 312368.00 | 3790.05 2014-06-14 06:36:00 | 3785.95 | 3790.89 | 3785.95 | 3788.96 | 69.14 | 261920.20 | 3788.26 2014-06-14 06:37:00 | 3788.67 | 3790.78 | 3787.44 | 3790.12 | 32.74 | 124080.31 | 3789.41 2014-06-14 06:38:00 | 3790.78 | 3793.01 | 3789.13 | 3792.08 | 31.49 | 119375.12 | 3790.41 2014-06-14 06:39:00 | 3790.07 | 3792.93 | 3790.00 | 3791.52 | 45.97 | 174261.97 | 3790.69 2014-06-14 06:40:00 | 3791.48 | 3793.00 | 3790.15 | 3792.07 | 30.74 | 116548.03 | 3791.54 2014-06-14 06:41:00 | 3792.97 | 3793.09 | 3791.00 | 3792.00 | 41.70 | 158119.10 | 3792.10 2014-06-14 06:42:00 | 3792.00 | 3792.00 | 3790.00 | 3791.00 | 17.31 | 65612.58 | 3790.44 2014-06-14 06:43:00 | 3790.05 | 3790.53 | 3787.41 | 3789.02 | 49.40 | 187149.90 | 3788.69 2014-06-14 06:44:00 | 3787.88 | 3788.90 | 3787.82 | 3788.76 | 11.53 | 43687.45 | 3788.37 2014-06-14 06:45:00 | 3788.67 | 3788.96 | 3786.89 | 3787.71 | 28.96 | 109690.92 | 3788.32 2014-06-14 06:46:00 | 3787.64 | 3789.00 | 3784.25 | 3786.91 | 62.14 | 235298.47 | 3786.89 2014-06-14 06:47:00 | 3785.47 | 3786.98 | 3785.47 | 3786.93 | 33.27 | 125935.83 | 3785.84 2014-06-14 06:48:00 | 3787.00 | 3788.94 | 3786.03 | 3788.22 | 40.63 | 153864.39 | 3787.43 2014-06-14 06:49:00 | 3788.01 | 3788.67 | 3786.99 | 3787.90 | 16.08 | 60896.30 | 3787.79 2014-06-14 06:50:00 | 3787.15 | 3787.82 | 3786.10 | 3787.12 | 17.08 | 64700.42 | 3787.42 2014-06-14 06:51:00 | 3788.00 | 3788.00 | 3786.02 | 3786.02 | 18.66 | 70643.02 | 3786.41 2014-06-14 06:52:00 | 3786.02 | 3786.06 | 3786.00 | 3786.03 | 13.39 | 50691.24 | 3786.04 2014-06-14 06:53:00 | 3786.01 | 3786.01 | 3784.22 | 3785.91 | 22.25 | 84224.81 | 3785.21 2014-06-14 06:54:00 | 3784.94 | 3785.89 | 3784.25 | 3784.78 | 59.84 | 226494.28 | 3785.19 2014-06-14 06:55:00 | 3785.52 | 3786.06 | 3785.52 | 3786.06 | 13.13 | 49713.96 | 3786.00 2014-06-14 06:56:00 | 3786.05 | 3786.74 | 3786.00 | 3786.66 | 8.46 | 32022.91 | 3786.56 2014-06-14 06:57:00 | 3786.42 | 3786.66 | 3786.02 | 3786.59 | 29.86 | 113053.47 | 3786.24 2014-06-14 06:58:00 | 3786.00 | 3786.56 | 3785.45 | 3786.09 | 16.31 | 61747.76 | 3786.12 2014-06-14 06:59:00 | 3786.70 | 3787.15 | 3786.70 | 3787.15 | 4.13 | 15648.08 | 3787.05 2014-06-14 07:00:00 | 3787.17 | 3787.17 | 3787.15 | 3787.17 | 1.80 | 6832.03 | 3787.16 2014-06-14 07:01:00 | 3787.96 | 3790.00 | 3787.24 | 3789.50 | 16.68 | 63202.12 | 3789.10 2014-06-14 07:02:00 | 3788.56 | 3789.10 | 3788.00 | 3788.96 | 12.33 | 46717.12 | 3788.28 2014-06-14 07:03:00 | 3788.04 | 3788.80 | 3788.00 | 3788.01 | 9.05 | 34272.74 | 3788.30 2014-06-14 07:04:00 | 3788.00 | 3788.51 | 3787.37 | 3788.10 | 22.23 | 84216.51 | 3787.91 2014-06-14 07:05:00 | 3787.68 | 3788.68 | 3784.98 | 3786.33 | 55.90 | 211628.55 | 3785.98 2014-06-14 07:06:00 | 3786.41 | 3787.02 | 3785.22 | 3785.22 | 7.70 | 29164.12 | 3786.07 2014-06-14 07:07:00 | 3785.22 | 3785.22 | 3784.00 | 3784.13 | 13.88 | 52532.54 | 3784.22 2014-06-14 07:08:00 | 3784.14 | 3784.14 | 3783.00 | 3783.00 | 17.15 | 64897.15 | 3783.21 2014-06-14 07:09:00 | 3782.65 | 3783.98 | 3782.62 | 3783.98 | 4.71 | 17832.07 | 3782.79 2014-06-14 07:10:00 | 3783.23 | 3783.98 | 3776.00 | 3777.91 | 71.93 | 272007.19 | 3781.40 2014-06-14 07:11:00 | 3777.91 | 3779.82 | 3776.66 | 3778.98 | 64.19 | 242484.19 | 3777.84 2014-06-14 07:12:00 | 3778.00 | 3778.90 | 3777.04 | 3778.90 | 16.76 | 63321.21 | 3778.34 2014-06-14 07:13:00 | 3777.92 | 3777.92 | 3776.00 | 3777.39 | 34.90 | 131829.26 | 3776.91 2014-06-14 07:14:00 | 3776.46 | 3776.46 | 3775.00 | 3775.00 | 21.56 | 81423.24 | 3775.89 2014-06-14 07:15:00 | 3774.81 | 3779.22 | 3770.00 | 3775.47 | 101.85 | 384281.34 | 3773.09 2014-06-14 07:16:00 | 3775.16 | 3782.00 | 3775.16 | 3781.83 | 82.21 | 310591.95 | 3778.22 2014-06-14 07:17:00 | 3779.88 | 3780.00 | 3777.02 | 3778.00 | 28.68 | 108365.06 | 3778.95 2014-06-14 07:18:00 | 3777.00 | 3779.14 | 3777.00 | 3778.69 | 38.58 | 145751.31 | 3778.39 2014-06-14 07:19:00 | 3777.50 | 3777.50 | 3775.11 | 3775.64 | 41.65 | 157291.35 | 3776.14 2014-06-14 07:20:00 | 3776.21 | 3776.54 | 3775.07 | 3776.03 | 21.12 | 79758.92 | 3775.93 2014-06-14 07:21:00 | 3775.97 | 3775.98 | 3773.02 | 3775.14 | 53.84 | 203169.60 | 3773.93 2014-06-14 07:22:00 | 3774.57 | 3775.10 | 3766.00 | 3769.75 | 73.08 | 275680.73 | 3772.21 2014-06-14 07:23:00 | 3769.75 | 3774.79 | 3765.00 | 3774.09 | 71.35 | 269025.13 | 3770.71 2014-06-14 07:24:00 | 3774.53 | 3774.98 | 3771.00 | 3772.73 | 88.34 | 333332.80 | 3773.25 2014-06-14 07:25:00 | 3772.48 | 3772.48 | 3765.01 | 3770.75 | 66.50 | 250653.17 | 3769.50 2014-06-14 07:26:00 | 3769.25 | 3776.21 | 3765.10 | 3770.62 | 61.81 | 233182.21 | 3772.69 2014-06-14 07:27:00 | 3770.28 | 3770.96 | 3767.06 | 3767.11 | 72.26 | 272347.48 | 3768.99 2014-06-14 07:28:00 | 3767.11 | 3767.96 | 3759.98 | 3762.00 | 190.32 | 716115.75 | 3762.63 2014-06-14 07:29:00 | 3759.98 | 3769.00 | 3758.00 | 3764.98 | 63.15 | 237552.86 | 3761.84 2014-06-14 07:30:00 | 3763.65 | 3765.58 | 3757.71 | 3757.71 | 96.59 | 363471.85 | 3762.92 2014-06-14 07:31:00 | 3759.71 | 3764.02 | 3757.87 | 3764.02 | 80.10 | 301195.12 | 3760.10 2014-06-14 07:32:00 | 3763.99 | 3766.66 | 3763.95 | 3764.85 | 49.51 | 186412.49 | 3764.92 2014-06-14 07:33:00 | 3764.83 | 3764.83 | 3760.00 | 3763.08 | 84.18 | 316620.26 | 3761.41 2014-06-14 07:34:00 | 3762.95 | 3764.68 | 3762.87 | 3762.98 | 17.52 | 65924.42 | 3763.45 2014-06-14 07:35:00 | 3763.34 | 3764.00 | 3761.00 | 3761.06 | 53.79 | 202386.12 | 3762.52 2014-06-14 07:36:00 | 3763.67 | 3763.67 | 3759.00 | 3760.05 | 76.19 | 286527.77 | 3760.95 2014-06-14 07:37:00 | 3761.01 | 3765.00 | 3761.00 | 3762.88 | 68.47 | 257666.81 | 3763.15 2014-06-14 07:38:00 | 3764.00 | 3769.06 | 3764.00 | 3769.06 | 75.34 | 283867.83 | 3767.72 2014-06-14 07:39:00 | 3769.06 | 3770.68 | 3765.33 | 3766.77 | 120.21 | 452958.57 | 3768.12 2014-06-14 07:40:00 | 3766.77 | 3769.18 | 3766.64 | 3767.88 | 42.29 | 159333.14 | 3767.45 2014-06-14 07:41:00 | 3768.00 | 3768.80 | 3765.02 | 3767.22 | 41.46 | 156192.13 | 3767.48 2014-06-14 07:42:00 | 3767.22 | 3767.83 | 3766.00 | 3766.10 | 34.39 | 129538.29 | 3767.18 2014-06-14 07:43:00 | 3766.86 | 3768.04 | 3766.31 | 3768.04 | 6.36 | 23974.67 | 3767.23 2014-06-14 07:44:00 | 3768.28 | 3768.80 | 3766.31 | 3767.10 | 81.21 | 305997.45 | 3768.21 2014-06-14 07:45:00 | 3767.12 | 3767.24 | 3766.00 | 3766.00 | 28.73 | 108199.60 | 3766.35 2014-06-14 07:46:00 | 3766.00 | 3767.02 | 3766.00 | 3766.42 | 28.90 | 108862.47 | 3766.61 2014-06-14 07:47:00 | 3766.44 | 3767.59 | 3766.40 | 3767.05 | 18.10 | 68182.24 | 3766.97 2014-06-14 07:48:00 | 3767.04 | 3769.05 | 3767.04 | 3769.03 | 81.58 | 307443.45 | 3768.47 2014-06-14 07:49:00 | 3768.52 | 3769.69 | 3768.28 | 3768.30 | 67.56 | 254624.26 | 3768.75 2014-06-14 07:50:00 | 3768.28 | 3768.32 | 3767.00 | 3767.00 | 3.55 | 13369.12 | 3768.07 2014-06-14 07:51:00 | 3767.00 | 3769.24 | 3767.00 | 3767.67 | 29.34 | 110550.31 | 3768.03 2014-06-14 07:52:00 | 3767.67 | 3767.98 | 3766.00 | 3766.92 | 25.75 | 97001.81 | 3767.35 2014-06-14 07:53:00 | 3767.43 | 3769.98 | 3766.79 | 3769.76 | 63.10 | 237783.05 | 3768.29 2014-06-14 07:54:00 | 3769.95 | 3770.01 | 3766.80 | 3768.10 | 38.48 | 145027.98 | 3769.31 2014-06-14 07:55:00 | 3767.98 | 3769.23 | 3766.87 | 3768.26 | 22.07 | 83142.98 | 3767.92 2014-06-14 07:56:00 | 3767.63 | 3768.27 | 3765.63 | 3766.87 | 47.93 | 180565.77 | 3767.28 2014-06-14 07:57:00 | 3766.76 | 3766.89 | 3765.11 | 3766.35 | 55.26 | 208103.03 | 3765.68 2014-06-14 07:58:00 | 3766.33 | 3767.00 | 3765.33 | 3766.30 | 48.56 | 182903.34 | 3766.47 2014-06-14 07:59:00 | 3765.77 | 3766.50 | 3765.00 | 3765.12 | 14.28 | 53770.26 | 3765.69 2014-06-14 08:00:00 | 3765.59 | 3766.24 | 3764.00 | 3764.00 | 39.89 | 150190.39 | 3765.40 2014-06-14 08:01:00 | 3763.97 | 3763.97 | 3757.51 | 3757.51 | 46.54 | 175049.70 | 3761.11 2014-06-14 08:02:00 | 3757.47 | 3761.86 | 3756.00 | 3760.00 | 85.83 | 322641.91 | 3759.21 2014-06-14 08:03:00 | 3759.93 | 3759.93 | 3755.79 | 3757.30 | 59.51 | 223651.93 | 3757.97 2014-06-14 08:04:00 | 3756.96 | 3759.06 | 3756.93 | 3757.86 | 47.74 | 179403.66 | 3758.09 2014-06-14 08:05:00 | 3757.73 | 3757.74 | 3755.10 | 3755.25 | 43.94 | 165087.97 | 3756.78 2014-06-14 08:06:00 | 3755.32 | 3756.56 | 3751.00 | 3751.08 | 112.43 | 421976.25 | 3753.10 2014-06-14 08:07:00 | 3751.06 | 3753.87 | 3750.67 | 3751.98 | 56.36 | 211457.61 | 3751.71 2014-06-14 08:08:00 | 3750.92 | 3751.98 | 3746.00 | 3748.06 | 167.33 | 627338.73 | 3749.22 2014-06-14 08:09:00 | 3748.07 | 3748.07 | 3747.50 | 3747.50 | 4.83 | 18094.12 | 3747.75 2014-06-14 08:10:00 | 3747.97 | 3752.36 | 3745.88 | 3750.45 | 171.52 | 642859.56 | 3748.08 2014-06-14 08:11:00 | 3750.43 | 3751.92 | 3746.89 | 3746.91 | 62.70 | 235088.00 | 3749.29 2014-06-14 08:12:00 | 3746.91 | 3747.90 | 3740.00 | 3742.73 | 167.23 | 625906.68 | 3742.77 2014-06-14 08:13:00 | 3741.97 | 3745.88 | 3737.97 | 3745.00 | 266.51 | 997059.36 | 3741.18 2014-06-14 08:14:00 | 3743.65 | 3743.65 | 3735.00 | 3741.39 | 85.28 | 318803.82 | 3738.41 2014-06-14 08:15:00 | 3740.14 | 3748.00 | 3740.12 | 3745.00 | 131.66 | 492970.78 | 3744.39 2014-06-14 08:16:00 | 3745.02 | 3749.99 | 3745.00 | 3749.00 | 111.96 | 419437.79 | 3746.22 2014-06-14 08:17:00 | 3749.00 | 3749.99 | 3745.22 | 3747.05 | 74.54 | 279342.46 | 3747.65 2014-06-14 08:18:00 | 3747.05 | 3747.13 | 3736.03 | 3742.97 | 147.67 | 552926.01 | 3744.23 2014-06-14 08:19:00 | 3743.01 | 3744.57 | 3737.30 | 3740.85 | 90.17 | 337271.14 | 3740.60 2014-06-14 08:20:00 | 3743.00 | 3745.65 | 3739.98 | 3739.98 | 123.35 | 461815.63 | 3744.04 2014-06-14 08:21:00 | 3739.98 | 3744.69 | 3737.87 | 3740.96 | 184.03 | 688208.58 | 3739.72 2014-06-14 08:22:00 | 3740.94 | 3740.94 | 3738.12 | 3739.72 | 76.87 | 287443.39 | 3739.44 2014-06-14 08:23:00 | 3740.00 | 3742.97 | 3736.79 | 3737.79 | 114.54 | 428274.77 | 3739.08 2014-06-14 08:24:00 | 3738.49 | 3742.20 | 3738.09 | 3742.20 | 104.64 | 391338.87 | 3739.86 2014-06-14 08:25:00 | 3742.86 | 3747.00 | 3741.12 | 3745.11 | 49.15 | 184036.65 | 3744.08 2014-06-14 08:26:00 | 3745.14 | 3746.77 | 3740.50 | 3740.61 | 79.63 | 298080.40 | 3743.13 2014-06-14 08:27:00 | 3740.42 | 3741.78 | 3738.47 | 3739.95 | 77.80 | 290959.22 | 3739.88 2014-06-14 08:28:00 | 3740.32 | 3740.46 | 3732.93 | 3732.93 | 103.27 | 385981.41 | 3737.52 2014-06-14 08:29:00 | 3732.93 | 3737.48 | 3730.08 | 3734.00 | 67.93 | 253583.61 | 3733.01 2014-06-14 08:30:00 | 3734.02 | 3737.47 | 3732.02 | 3737.15 | 111.17 | 415250.80 | 3735.45 2014-06-14 08:31:00 | 3736.78 | 3737.81 | 3736.02 | 3736.89 | 42.66 | 159411.96 | 3737.15 2014-06-14 08:32:00 | 3736.42 | 3738.88 | 3734.00 | 3735.20 | 76.91 | 287361.84 | 3736.19 2014-06-14 08:33:00 | 3736.09 | 3738.77 | 3735.90 | 3737.64 | 39.26 | 146718.41 | 3736.81 2014-06-14 08:34:00 | 3737.63 | 3737.63 | 3735.97 | 3736.58 | 16.52 | 61744.44 | 3736.43 2014-06-14 08:35:00 | 3737.07 | 3740.88 | 3735.50 | 3740.83 | 144.07 | 538511.83 | 3737.87 2014-06-14 08:36:00 | 3740.91 | 3743.02 | 3739.97 | 3741.28 | 58.82 | 220081.18 | 3741.35 2014-06-14 08:37:00 | 3741.30 | 3742.84 | 3738.00 | 3738.05 | 72.17 | 269875.40 | 3739.49 2014-06-14 08:38:00 | 3740.52 | 3741.00 | 3738.23 | 3739.87 | 102.00 | 381499.78 | 3740.23 2014-06-14 08:39:00 | 3740.00 | 3740.02 | 3738.50 | 3738.56 | 83.69 | 312952.68 | 3739.43 2014-06-14 08:40:00 | 3738.02 | 3738.98 | 3735.00 | 3735.02 | 35.13 | 131260.06 | 3736.41 2014-06-14 08:41:00 | 3734.21 | 3735.00 | 3730.00 | 3732.00 | 128.39 | 479322.41 | 3733.36 2014-06-14 08:42:00 | 3733.75 | 3734.07 | 3730.22 | 3733.13 | 80.00 | 298575.71 | 3732.20 2014-06-14 08:43:00 | 3733.05 | 3737.88 | 3732.92 | 3734.99 | 78.05 | 291518.55 | 3734.88 2014-06-14 08:44:00 | 3734.94 | 3738.24 | 3734.87 | 3738.00 | 56.84 | 212378.41 | 3736.16 2014-06-14 08:45:00 | 3738.64 | 3741.90 | 3737.90 | 3739.91 | 73.63 | 275326.72 | 3739.43 2014-06-14 08:46:00 | 3738.26 | 3744.50 | 3737.10 | 3742.14 | 198.42 | 742200.30 | 3740.55 2014-06-14 08:47:00 | 3742.11 | 3749.88 | 3742.11 | 3744.96 | 173.84 | 651141.95 | 3745.75 2014-06-14 08:48:00 | 3744.97 | 3744.97 | 3741.00 | 3741.03 | 53.67 | 200894.72 | 3743.01 2014-06-14 08:49:00 | 3742.96 | 3747.12 | 3741.45 | 3742.17 | 121.36 | 454306.40 | 3743.62 2014-06-14 08:50:00 | 3741.02 | 3741.02 | 3732.80 | 3736.22 | 139.20 | 520310.72 | 3738.00 2014-06-14 08:51:00 | 3736.22 | 3739.97 | 3733.00 | 3735.78 | 81.16 | 303193.19 | 3735.93 2014-06-14 08:52:00 | 3736.00 | 3738.09 | 3735.85 | 3735.85 | 71.22 | 266149.44 | 3737.06 2014-06-14 08:53:00 | 3736.00 | 3737.16 | 3734.00 | 3736.97 | 36.94 | 137976.44 | 3735.55 2014-06-14 08:54:00 | 3736.93 | 3737.50 | 3736.87 | 3737.50 | 32.30 | 120718.06 | 3736.94 2014-06-14 08:55:00 | 3737.00 | 3740.06 | 3736.94 | 3740.00 | 61.05 | 228200.51 | 3737.87 2014-06-14 08:56:00 | 3740.00 | 3740.50 | 3738.84 | 3740.00 | 62.95 | 235407.24 | 3739.65 2014-06-14 08:57:00 | 3740.00 | 3743.80 | 3740.00 | 3742.00 | 98.08 | 366982.83 | 3741.86 2014-06-14 08:58:00 | 3742.00 | 3745.13 | 3742.00 | 3744.18 | 68.54 | 256636.44 | 3744.28 2014-06-14 08:59:00 | 3744.05 | 3745.95 | 3738.00 | 3738.00 | 135.16 | 505867.60 | 3742.68 2014-06-14 09:00:00 | 3738.00 | 3738.90 | 3734.61 | 3737.62 | 64.23 | 240070.21 | 3737.49 2014-06-14 09:01:00 | 3737.67 | 3738.00 | 3731.08 | 3734.98 | 110.48 | 412623.49 | 3734.72 2014-06-14 09:02:00 | 3737.98 | 3738.00 | 3730.10 | 3730.62 | 100.95 | 376783.34 | 3732.52 2014-06-14 09:03:00 | 3733.37 | 3733.37 | 3725.19 | 3726.88 | 192.24 | 716832.81 | 3728.84 2014-06-14 09:04:00 | 3726.85 | 3731.88 | 3726.30 | 3728.48 | 84.07 | 313525.82 | 3729.43 2014-06-14 09:05:00 | 3727.07 | 3730.00 | 3721.22 | 3724.95 | 93.47 | 348270.63 | 3726.21 2014-06-14 09:06:00 | 3722.22 | 3727.28 | 3722.22 | 3723.03 | 74.83 | 278709.10 | 3724.61 2014-06-14 09:07:00 | 3723.03 | 3724.00 | 3717.00 | 3717.00 | 123.33 | 458877.98 | 3720.82 2014-06-14 09:08:00 | 3717.02 | 3721.67 | 3716.17 | 3720.79 | 173.26 | 644212.27 | 3718.23 2014-06-14 09:09:00 | 3720.79 | 3722.77 | 3720.01 | 3721.90 | 72.57 | 270068.15 | 3721.54 2014-06-14 09:10:00 | 3721.97 | 3724.99 | 3719.81 | 3719.92 | 101.78 | 378800.60 | 3721.80 2014-06-14 09:11:00 | 3719.25 | 3723.00 | 3717.10 | 3718.97 | 84.72 | 315168.58 | 3719.99 2014-06-14 09:12:00 | 3719.00 | 3720.03 | 3717.00 | 3719.68 | 48.18 | 179140.55 | 3718.31 2014-06-14 09:13:00 | 3719.71 | 3720.00 | 3718.14 | 3719.02 | 25.23 | 93843.75 | 3719.53 2014-06-14 09:14:00 | 3718.99 | 3724.97 | 3718.98 | 3724.02 | 81.06 | 301708.17 | 3721.90 2014-06-14 09:15:00 | 3724.01 | 3730.00 | 3724.01 | 3730.00 | 115.92 | 432090.87 | 3727.59 2014-06-14 09:16:00 | 3730.02 | 3730.02 | 3725.12 | 3725.90 | 79.72 | 297166.66 | 3727.44 2014-06-14 09:17:00 | 3725.22 | 3726.90 | 3724.00 | 3725.21 | 43.58 | 162355.91 | 3725.30 2014-06-14 09:18:00 | 3726.73 | 3728.90 | 3725.98 | 3728.02 | 41.07 | 153066.13 | 3727.32 2014-06-14 09:19:00 | 3728.90 | 3731.75 | 3726.97 | 3727.00 | 90.19 | 336329.20 | 3729.08 2014-06-14 09:20:00 | 3727.00 | 3728.89 | 3725.00 | 3725.75 | 57.76 | 215264.23 | 3727.13 2014-06-14 09:21:00 | 3725.65 | 3727.04 | 3725.50 | 3725.50 | 81.61 | 304102.91 | 3726.52 2014-06-14 09:22:00 | 3725.50 | 3725.73 | 3722.09 | 3723.03 | 51.90 | 193320.35 | 3725.15 2014-06-14 09:23:00 | 3723.05 | 3724.10 | 3721.11 | 3722.00 | 25.97 | 96660.11 | 3722.71 2014-06-14 09:24:00 | 3722.02 | 3723.00 | 3719.00 | 3719.00 | 27.59 | 102670.16 | 3721.01 2014-06-14 09:25:00 | 3718.00 | 3718.90 | 3717.08 | 3718.00 | 96.61 | 359172.68 | 3717.95 2014-06-14 09:26:00 | 3718.00 | 3720.00 | 3715.48 | 3715.48 | 78.73 | 292727.05 | 3717.97 2014-06-14 09:27:00 | 3716.87 | 3717.08 | 3712.00 | 3712.00 | 173.74 | 645277.37 | 3714.00 2014-06-14 09:28:00 | 3714.72 | 3715.05 | 3711.34 | 3711.34 | 143.59 | 533176.30 | 3713.26 2014-06-14 09:29:00 | 3711.36 | 3711.95 | 3705.08 | 3710.02 | 149.38 | 554096.33 | 3709.33 2014-06-14 09:30:00 | 3710.05 | 3714.62 | 3710.03 | 3713.00 | 53.37 | 198118.33 | 3711.89 2014-06-14 09:31:00 | 3712.83 | 3714.62 | 3709.94 | 3711.51 | 108.36 | 402164.17 | 3711.37 2014-06-14 09:32:00 | 3710.94 | 3715.02 | 3710.00 | 3714.48 | 57.02 | 211707.56 | 3712.80 2014-06-14 09:33:00 | 3714.48 | 3715.00 | 3711.11 | 3711.92 | 75.92 | 281856.52 | 3712.55 2014-06-14 09:34:00 | 3711.92 | 3714.96 | 3711.11 | 3711.50 | 87.75 | 325779.77 | 3712.72 2014-06-14 09:35:00 | 3711.21 | 3711.49 | 3708.00 | 3708.11 | 73.53 | 272766.12 | 3709.59 2014-06-14 09:36:00 | 3708.00 | 3709.03 | 3700.00 | 3703.97 | 368.04 | 1362768.45 | 3702.74 2014-06-14 09:37:00 | 3700.00 | 3702.00 | 3691.95 | 3693.33 | 434.20 | 1604747.30 | 3695.84 2014-06-14 09:38:00 | 3693.32 | 3700.08 | 3691.10 | 3696.08 | 254.42 | 939749.60 | 3693.74 2014-06-14 09:39:00 | 3700.05 | 3703.96 | 3695.97 | 3698.05 | 133.58 | 494283.33 | 3700.33 2014-06-14 09:40:00 | 3698.16 | 3714.00 | 3698.16 | 3707.11 | 227.31 | 842524.14 | 3706.53 2014-06-14 09:41:00 | 3711.68 | 3711.84 | 3707.30 | 3710.50 | 71.64 | 265739.28 | 3709.37 2014-06-14 09:42:00 | 3710.00 | 3714.00 | 3708.10 | 3709.53 | 129.47 | 480417.01 | 3710.70 2014-06-14 09:43:00 | 3706.12 | 3709.41 | 3702.00 | 3706.56 | 115.02 | 426128.80 | 3704.82 2014-06-14 09:44:00 | 3705.10 | 3705.11 | 3702.23 | 3704.02 | 96.11 | 355943.36 | 3703.42 2014-06-14 09:45:00 | 3704.06 | 3711.11 | 3703.84 | 3711.08 | 145.33 | 538821.29 | 3707.67 2014-06-14 09:46:00 | 3712.13 | 3714.88 | 3710.00 | 3711.98 | 133.47 | 495521.33 | 3712.72 2014-06-14 09:47:00 | 3711.98 | 3714.80 | 3711.00 | 3711.97 | 71.64 | 265988.93 | 3713.11 2014-06-14 09:48:00 | 3711.97 | 3711.99 | 3705.08 | 3706.78 | 57.56 | 213493.97 | 3709.00 2014-06-14 09:49:00 | 3706.72 | 3711.00 | 3706.72 | 3710.00 | 40.49 | 150176.91 | 3708.80 2014-06-14 09:50:00 | 3709.99 | 3712.06 | 3709.53 | 3709.82 | 66.32 | 246120.33 | 3710.88 2014-06-14 09:51:00 | 3709.82 | 3710.03 | 3708.03 | 3708.67 | 80.25 | 297694.53 | 3709.45 2014-06-14 09:52:00 | 3708.67 | 3709.84 | 3706.89 | 3707.00 | 42.04 | 155862.34 | 3707.83 2014-06-14 09:53:00 | 3707.09 | 3710.52 | 3703.51 | 3704.85 | 73.08 | 270877.46 | 3706.74 2014-06-14 09:54:00 | 3704.00 | 3706.67 | 3697.30 | 3701.03 | 115.53 | 427733.81 | 3702.27 2014-06-14 09:55:00 | 3702.97 | 3702.97 | 3692.00 | 3695.21 | 124.45 | 460030.95 | 3696.60 2014-06-14 09:56:00 | 3692.42 | 3695.34 | 3687.00 | 3687.00 | 214.15 | 790256.26 | 3690.27 2014-06-14 09:57:00 | 3687.03 | 3690.00 | 3682.00 | 3685.23 | 191.17 | 704699.45 | 3686.34 2014-06-14 09:58:00 | 3687.85 | 3691.97 | 3682.56 | 3685.08 | 107.39 | 395898.14 | 3686.41 2014-06-14 09:59:00 | 3683.09 | 3685.08 | 3669.61 | 3669.61 | 358.90 | 1320050.67 | 3678.09 2014-06-14 10:00:00 | 3669.59 | 3690.00 | 3668.77 | 3686.03 | 372.90 | 1371689.10 | 3678.41 2014-06-14 10:01:00 | 3686.02 | 3688.68 | 3680.01 | 3686.00 | 207.24 | 763661.02 | 3684.88 2014-06-14 10:02:00 | 3686.89 | 3690.00 | 3685.01 | 3689.76 | 165.51 | 610483.67 | 3688.50 2014-06-14 10:03:00 | 3689.37 | 3689.73 | 3681.28 | 3686.00 | 176.22 | 649578.31 | 3686.09 2014-06-14 10:04:00 | 3686.00 | 3688.76 | 3684.75 | 3687.69 | 81.41 | 300111.10 | 3686.37 2014-06-14 10:05:00 | 3687.76 | 3695.34 | 3687.74 | 3692.00 | 106.93 | 394633.12 | 3690.68 2014-06-14 10:06:00 | 3692.00 | 3698.99 | 3690.00 | 3691.75 | 135.53 | 500779.38 | 3694.94 2014-06-14 10:07:00 | 3690.03 | 3695.00 | 3689.97 | 3692.75 | 80.87 | 298629.88 | 3692.58 2014-06-14 10:08:00 | 3693.57 | 3704.67 | 3692.75 | 3701.44 | 230.38 | 852401.20 | 3700.00 2014-06-14 10:09:00 | 3701.44 | 3708.00 | 3695.00 | 3704.02 | 213.54 | 790823.43 | 3703.40 2014-06-14 10:10:00 | 3704.02 | 3710.04 | 3704.00 | 3710.04 | 153.78 | 570086.82 | 3707.06 2014-06-14 10:11:00 | 3711.00 | 3711.99 | 3703.88 | 3705.00 | 110.15 | 408511.22 | 3708.85 2014-06-14 10:12:00 | 3708.90 | 3708.90 | 3704.81 | 3704.81 | 100.91 | 373971.51 | 3705.99 2014-06-14 10:13:00 | 3703.98 | 3708.90 | 3702.06 | 3707.92 | 74.54 | 276203.51 | 3705.39 2014-06-14 10:14:00 | 3707.98 | 3710.99 | 3706.15 | 3707.80 | 166.89 | 618975.73 | 3709.00 2014-06-14 10:15:00 | 3707.78 | 3713.05 | 3706.34 | 3713.00 | 104.43 | 387545.12 | 3710.98 2014-06-14 10:16:00 | 3713.97 | 3714.00 | 3708.50 | 3712.86 | 127.14 | 471965.50 | 3712.14 2014-06-14 10:17:00 | 3712.88 | 3716.63 | 3712.00 | 3715.00 | 136.33 | 506421.05 | 3714.56 2014-06-14 10:18:00 | 3715.88 | 3718.04 | 3713.98 | 3715.00 | 134.30 | 499040.31 | 3715.86 2014-06-14 10:19:00 | 3715.91 | 3721.79 | 3715.91 | 3720.16 | 99.65 | 370598.31 | 3719.11 2014-06-14 10:20:00 | 3720.21 | 3724.00 | 3710.96 | 3713.76 | 100.58 | 374104.77 | 3719.36 2014-06-14 10:21:00 | 3713.76 | 3714.97 | 3710.01 | 3712.08 | 136.76 | 507650.00 | 3711.90 2014-06-14 10:22:00 | 3711.24 | 3712.27 | 3706.92 | 3710.02 | 162.46 | 602806.17 | 3710.54 2014-06-14 10:23:00 | 3710.02 | 3717.99 | 3710.00 | 3714.02 | 67.62 | 251111.82 | 3713.41 2014-06-14 10:24:00 | 3714.10 | 3714.12 | 3711.28 | 3711.87 | 87.50 | 324843.56 | 3712.54 2014-06-14 10:25:00 | 3712.02 | 3712.03 | 3708.99 | 3710.00 | 74.07 | 274828.77 | 3710.54 2014-06-14 10:26:00 | 3710.05 | 3715.00 | 3710.05 | 3712.80 | 121.42 | 450768.84 | 3712.51 2014-06-14 10:27:00 | 3712.80 | 3713.97 | 3708.84 | 3709.96 | 81.99 | 304321.58 | 3711.78 2014-06-14 10:28:00 | 3709.98 | 3712.31 | 3709.93 | 3709.93 | 42.57 | 157939.76 | 3710.47 2014-06-14 10:29:00 | 3709.00 | 3711.90 | 3708.96 | 3709.02 | 34.73 | 128825.36 | 3709.87 2014-06-14 10:30:00 | 3709.00 | 3709.20 | 3700.00 | 3700.94 | 95.25 | 352813.63 | 3704.20 2014-06-14 10:31:00 | 3700.45 | 3705.05 | 3698.67 | 3705.05 | 217.36 | 804424.94 | 3700.96 2014-06-14 10:32:00 | 3705.05 | 3709.00 | 3702.36 | 3707.97 | 59.93 | 222077.70 | 3705.62 2014-06-14 10:33:00 | 3707.11 | 3713.98 | 3705.00 | 3711.07 | 113.99 | 422724.06 | 3708.37 2014-06-14 10:34:00 | 3712.91 | 3714.00 | 3705.00 | 3709.48 | 138.69 | 514784.59 | 3711.84 2014-06-14 10:35:00 | 3708.48 | 3715.00 | 3708.48 | 3712.50 | 89.46 | 331991.69 | 3711.19 2014-06-14 10:36:00 | 3712.51 | 3712.95 | 3707.49 | 3707.49 | 34.29 | 127242.31 | 3710.77 2014-06-14 10:37:00 | 3709.73 | 3710.77 | 3708.23 | 3710.00 | 45.66 | 169373.96 | 3709.62 2014-06-14 10:38:00 | 3709.88 | 3711.11 | 3707.50 | 3710.02 | 75.31 | 279311.83 | 3708.88 2014-06-14 10:39:00 | 3710.03 | 3711.61 | 3707.65 | 3711.00 | 70.76 | 262534.75 | 3710.27 2014-06-14 10:40:00 | 3710.12 | 3711.21 | 3709.00 | 3710.32 | 57.20 | 212242.29 | 3710.53 2014-06-14 10:41:00 | 3710.32 | 3712.01 | 3710.00 | 3712.00 | 28.48 | 105692.16 | 3710.84 2014-06-14 10:42:00 | 3711.98 | 3714.99 | 3710.83 | 3714.07 | 52.54 | 195044.39 | 3712.51 2014-06-14 10:43:00 | 3714.13 | 3715.00 | 3711.49 | 3713.06 | 57.45 | 213333.52 | 3713.44 2014-06-14 10:44:00 | 3713.47 | 3714.09 | 3712.52 | 3713.10 | 48.54 | 180222.53 | 3713.10 2014-06-14 10:45:00 | 3713.12 | 3718.00 | 3713.12 | 3714.04 | 40.54 | 150596.49 | 3714.76 2014-06-14 10:46:00 | 3713.04 | 3716.00 | 3713.04 | 3714.35 | 55.61 | 206605.13 | 3715.18 2014-06-14 10:47:00 | 3715.86 | 3715.86 | 3714.52 | 3714.52 | 26.93 | 100048.34 | 3715.26 2014-06-14 10:48:00 | 3714.52 | 3714.52 | 3711.00 | 3712.30 | 41.92 | 155615.97 | 3712.57 2014-06-14 10:49:00 | 3712.32 | 3719.00 | 3712.32 | 3715.90 | 75.64 | 281098.77 | 3716.42 2014-06-14 10:50:00 | 3716.94 | 3720.00 | 3715.20 | 3718.63 | 78.31 | 291171.52 | 3718.24 2014-06-14 10:51:00 | 3718.17 | 3720.03 | 3715.59 | 3720.03 | 70.13 | 260828.95 | 3719.06 2014-06-14 10:52:00 | 3720.03 | 3726.74 | 3720.03 | 3724.85 | 117.43 | 437333.14 | 3724.17 2014-06-14 10:53:00 | 3725.91 | 3726.00 | 3722.97 | 3725.40 | 112.68 | 419635.81 | 3724.04 2014-06-14 10:54:00 | 3725.67 | 3728.00 | 3723.42 | 3725.11 | 122.83 | 457601.43 | 3725.64 2014-06-14 10:55:00 | 3725.11 | 3725.91 | 3719.96 | 3720.00 | 78.00 | 290348.79 | 3722.37 2014-06-14 10:56:00 | 3719.98 | 3726.04 | 3718.30 | 3725.00 | 138.41 | 515141.51 | 3721.91 2014-06-14 10:57:00 | 3724.98 | 3726.69 | 3722.00 | 3722.91 | 70.97 | 264268.41 | 3723.51 2014-06-14 10:58:00 | 3722.93 | 3724.50 | 3720.50 | 3721.72 | 41.31 | 153773.99 | 3722.26 2014-06-14 10:59:00 | 3721.65 | 3723.62 | 3715.51 | 3718.00 | 102.30 | 380587.28 | 3720.20 2014-06-14 11:00:00 | 3717.00 | 3717.96 | 3716.00 | 3716.03 | 52.56 | 195352.32 | 3716.47 2014-06-14 11:01:00 | 3717.07 | 3720.00 | 3717.07 | 3718.05 | 61.68 | 229366.01 | 3718.52 2014-06-14 11:02:00 | 3719.46 | 3722.00 | 3718.56 | 3722.00 | 104.87 | 390097.54 | 3720.00 2014-06-14 11:03:00 | 3721.96 | 3724.46 | 3718.58 | 3720.27 | 103.83 | 386480.15 | 3722.42 2014-06-14 11:04:00 | 3721.35 | 3722.88 | 3719.83 | 3721.00 | 39.45 | 146779.70 | 3720.56 2014-06-14 11:05:00 | 3721.83 | 3725.00 | 3721.81 | 3722.39 | 76.38 | 284362.15 | 3722.85 2014-06-14 11:06:00 | 3722.45 | 3724.00 | 3722.00 | 3723.00 | 40.34 | 150168.27 | 3723.03 2014-06-14 11:07:00 | 3723.00 | 3723.00 | 3719.93 | 3722.03 | 63.89 | 237717.67 | 3720.91 2014-06-14 11:08:00 | 3722.05 | 3722.05 | 3719.95 | 3721.10 | 67.34 | 250556.31 | 3720.82 2014-06-14 11:09:00 | 3721.11 | 3721.58 | 3719.97 | 3721.57 | 28.27 | 105162.73 | 3720.34 2014-06-14 11:10:00 | 3720.38 | 3720.90 | 3717.20 | 3717.92 | 31.27 | 116296.19 | 3719.10 2014-06-14 11:11:00 | 3717.88 | 3717.88 | 3712.57 | 3716.59 | 53.05 | 197083.88 | 3715.27 2014-06-14 11:12:00 | 3715.05 | 3715.92 | 3714.00 | 3715.31 | 29.72 | 110386.05 | 3714.58 2014-06-14 11:13:00 | 3715.49 | 3717.46 | 3711.95 | 3712.06 | 50.33 | 186954.19 | 3714.72 2014-06-14 11:14:00 | 3712.92 | 3714.69 | 3710.95 | 3713.57 | 53.32 | 197908.60 | 3712.06 2014-06-14 11:15:00 | 3712.96 | 3715.45 | 3712.93 | 3714.60 | 59.59 | 221326.83 | 3713.97 2014-06-14 11:16:00 | 3714.94 | 3717.69 | 3714.66 | 3717.52 | 90.71 | 337124.52 | 3716.51 2014-06-14 11:17:00 | 3715.53 | 3717.14 | 3713.19 | 3713.43 | 30.36 | 112808.56 | 3715.94 2014-06-14 11:18:00 | 3713.44 | 3714.24 | 3712.30 | 3712.56 | 42.63 | 158287.22 | 3713.48 2014-06-14 11:19:00 | 3713.54 | 3715.79 | 3713.04 | 3713.21 | 43.17 | 160377.57 | 3714.68 2014-06-14 11:20:00 | 3714.84 | 3714.93 | 3712.32 | 3712.97 | 37.74 | 140134.24 | 3713.64 2014-06-14 11:21:00 | 3712.34 | 3713.58 | 3711.03 | 3713.54 | 45.80 | 170042.09 | 3712.71 2014-06-14 11:22:00 | 3712.66 | 3713.00 | 3712.61 | 3713.00 | 23.62 | 87681.55 | 3712.65 2014-06-14 11:23:00 | 3713.06 | 3713.42 | 3713.06 | 3713.40 | 1.93 | 7159.29 | 3713.32 2014-06-14 11:24:00 | 3713.42 | 3714.13 | 3711.97 | 3713.68 | 24.95 | 92648.31 | 3713.06 2014-06-14 11:25:00 | 3713.64 | 3716.23 | 3713.42 | 3715.09 | 21.13 | 78484.95 | 3714.56 2014-06-14 11:26:00 | 3715.09 | 3718.87 | 3714.82 | 3718.46 | 33.72 | 125288.02 | 3715.98 2014-06-14 11:27:00 | 3718.46 | 3719.52 | 3715.82 | 3718.64 | 16.63 | 61806.55 | 3717.24 2014-06-14 11:28:00 | 3716.36 | 3718.73 | 3716.27 | 3718.35 | 37.41 | 139078.96 | 3717.79 2014-06-14 11:29:00 | 3719.70 | 3721.89 | 3718.51 | 3720.03 | 71.81 | 267128.25 | 3720.09 2014-06-14 11:30:00 | 3719.96 | 3719.96 | 3718.00 | 3718.00 | 26.94 | 100178.70 | 3718.45 2014-06-14 11:31:00 | 3718.01 | 3721.68 | 3718.01 | 3720.11 | 38.62 | 143687.15 | 3720.54 2014-06-14 11:32:00 | 3720.88 | 3720.88 | 3719.49 | 3719.49 | 27.68 | 102977.12 | 3720.14 2014-06-14 11:33:00 | 3719.09 | 3719.98 | 3718.43 | 3718.43 | 11.75 | 43707.13 | 3719.44 2014-06-14 11:34:00 | 3718.32 | 3719.77 | 3718.20 | 3718.64 | 17.62 | 65540.00 | 3718.79 2014-06-14 11:35:00 | 3719.00 | 3719.45 | 3716.02 | 3716.02 | 63.14 | 234729.13 | 3717.60 2014-06-14 11:36:00 | 3716.03 | 3718.00 | 3715.02 | 3716.13 | 37.99 | 141167.86 | 3716.31 2014-06-14 11:37:00 | 3717.87 | 3717.87 | 3715.16 | 3716.05 | 57.10 | 212182.45 | 3716.18 2014-06-14 11:38:00 | 3716.07 | 3717.58 | 3712.73 | 3715.98 | 43.14 | 160279.81 | 3715.08 2014-06-14 11:39:00 | 3715.18 | 3717.00 | 3715.13 | 3715.13 | 22.10 | 82132.05 | 3716.05 2014-06-14 11:40:00 | 3714.58 | 3715.00 | 3712.33 | 3712.50 | 55.78 | 207158.10 | 3713.58 2014-06-14 11:41:00 | 3712.79 | 3714.74 | 3710.00 | 3712.23 | 68.99 | 256036.58 | 3711.48 2014-06-14 11:42:00 | 3712.96 | 3715.46 | 3712.94 | 3713.50 | 49.48 | 183774.88 | 3714.12 2014-06-14 11:43:00 | 3713.67 | 3715.66 | 3713.67 | 3715.66 | 10.01 | 37175.90 | 3714.99 2014-06-14 11:44:00 | 3716.14 | 3717.34 | 3713.18 | 3713.35 | 69.66 | 258799.62 | 3714.97 2014-06-14 11:45:00 | 3713.80 | 3715.87 | 3713.80 | 3714.97 | 9.03 | 33559.75 | 3714.83 2014-06-14 11:46:00 | 3712.99 | 3714.95 | 3711.36 | 3711.58 | 28.42 | 105528.50 | 3713.57 2014-06-14 11:47:00 | 3711.77 | 3711.77 | 3707.00 | 3707.83 | 107.89 | 400158.00 | 3709.08 2014-06-14 11:48:00 | 3707.98 | 3712.30 | 3706.93 | 3707.72 | 34.07 | 126328.95 | 3708.47 2014-06-14 11:49:00 | 3707.66 | 3711.30 | 3706.00 | 3706.50 | 49.62 | 184001.61 | 3708.36 2014-06-14 11:50:00 | 3706.85 | 3710.00 | 3705.27 | 3707.00 | 55.86 | 207140.19 | 3708.14 2014-06-14 11:51:00 | 3707.00 | 3707.00 | 3703.02 | 3705.00 | 84.49 | 313025.63 | 3704.97 2014-06-14 11:52:00 | 3704.25 | 3704.25 | 3702.04 | 3702.04 | 73.04 | 270473.85 | 3703.19 2014-06-14 11:53:00 | 3702.06 | 3702.64 | 3699.00 | 3699.06 | 113.07 | 418427.75 | 3700.64 2014-06-14 11:54:00 | 3699.11 | 3700.00 | 3695.01 | 3700.00 | 66.08 | 244294.50 | 3697.12 2014-06-14 11:55:00 | 3700.07 | 3706.36 | 3700.00 | 3706.00 | 127.29 | 471431.90 | 3703.55 2014-06-14 11:56:00 | 3706.07 | 3707.11 | 3695.00 | 3703.00 | 103.84 | 384574.92 | 3703.60 2014-06-14 11:57:00 | 3702.18 | 3704.97 | 3700.18 | 3702.08 | 38.64 | 143108.30 | 3703.54 2014-06-14 11:58:00 | 3702.08 | 3703.33 | 3701.50 | 3702.04 | 50.18 | 185799.96 | 3702.37 2014-06-14 11:59:00 | 3702.79 | 3705.77 | 3702.13 | 3705.02 | 40.77 | 151060.36 | 3704.91 2014-06-14 12:00:00 | 3705.00 | 3705.77 | 3702.60 | 3704.24 | 16.58 | 61408.60 | 3704.45 2014-06-14 12:01:00 | 3705.77 | 3708.87 | 3704.42 | 3707.00 | 41.72 | 154639.99 | 3706.70 2014-06-14 12:02:00 | 3707.02 | 3708.80 | 3707.00 | 3707.90 | 18.86 | 69908.31 | 3707.68 2014-06-14 12:03:00 | 3708.80 | 3709.32 | 3708.20 | 3708.88 | 30.56 | 113346.16 | 3708.97 2014-06-14 12:04:00 | 3708.87 | 3712.00 | 3708.24 | 3710.14 | 67.15 | 249165.10 | 3710.74 2014-06-14 12:05:00 | 3710.21 | 3711.95 | 3708.90 | 3711.52 | 108.32 | 401918.50 | 3710.44 2014-06-14 12:06:00 | 3712.00 | 3715.08 | 3712.00 | 3714.96 | 109.16 | 405436.51 | 3714.25 2014-06-14 12:07:00 | 3714.95 | 3716.44 | 3713.19 | 3714.01 | 54.20 | 201361.55 | 3715.29 2014-06-14 12:08:00 | 3714.50 | 3714.50 | 3707.54 | 3710.97 | 68.95 | 255843.26 | 3710.67 2014-06-14 12:09:00 | 3710.01 | 3711.40 | 3707.53 | 3709.99 | 58.14 | 215671.07 | 3709.77 2014-06-14 12:10:00 | 3709.99 | 3713.97 | 3709.55 | 3712.18 | 25.97 | 96405.38 | 3712.04 2014-06-14 12:11:00 | 3712.96 | 3717.90 | 3712.96 | 3717.06 | 59.41 | 220714.11 | 3715.23 2014-06-14 12:12:00 | 3717.07 | 3718.99 | 3713.07 | 3715.20 | 94.80 | 352398.62 | 3717.25 2014-06-14 12:13:00 | 3715.34 | 3718.89 | 3715.00 | 3718.88 | 110.16 | 409427.73 | 3716.80 2014-06-14 12:14:00 | 3717.98 | 3718.99 | 3715.23 | 3717.45 | 116.33 | 432510.54 | 3718.09 2014-06-14 12:15:00 | 3718.50 | 3719.80 | 3715.74 | 3716.10 | 70.18 | 260844.11 | 3716.68 2014-06-14 12:16:00 | 3716.53 | 3717.95 | 3712.04 | 3713.13 | 35.70 | 132645.75 | 3715.98 2014-06-14 12:17:00 | 3713.19 | 3714.78 | 3713.00 | 3714.78 | 39.80 | 147775.50 | 3713.42 2014-06-14 12:18:00 | 3714.78 | 3715.23 | 3714.75 | 3714.98 | 45.17 | 167813.03 | 3715.14 2014-06-14 12:19:00 | 3714.78 | 3714.98 | 3713.70 | 3713.98 | 44.88 | 166658.49 | 3713.84 2014-06-14 12:20:00 | 3713.72 | 3714.00 | 3712.00 | 3712.85 | 79.54 | 295331.49 | 3713.09 2014-06-14 12:21:00 | 3712.62 | 3713.82 | 3710.30 | 3712.00 | 53.86 | 199941.50 | 3712.31 2014-06-14 12:22:00 | 3713.19 | 3715.00 | 3713.19 | 3715.00 | 15.15 | 56260.80 | 3714.32 2014-06-14 12:23:00 | 3714.36 | 3714.75 | 3713.92 | 3714.05 | 39.19 | 145562.98 | 3714.57 2014-06-14 12:24:00 | 3714.99 | 3715.00 | 3713.18 | 3715.00 | 21.44 | 79639.05 | 3714.68 2014-06-14 12:25:00 | 3715.00 | 3717.95 | 3715.00 | 3716.79 | 52.64 | 195637.86 | 3716.24 2014-06-14 12:26:00 | 3716.28 | 3716.31 | 3714.89 | 3714.89 | 20.72 | 76976.71 | 3715.63 2014-06-14 12:27:00 | 3714.00 | 3714.76 | 3712.03 | 3713.36 | 23.22 | 86207.95 | 3713.30 2014-06-14 12:28:00 | 3713.27 | 3713.27 | 3712.15 | 3712.85 | 5.60 | 20798.55 | 3712.70 2014-06-14 12:29:00 | 3713.68 | 3713.72 | 3711.50 | 3712.82 | 78.74 | 292317.29 | 3712.39 2014-06-14 12:30:00 | 3712.31 | 3713.03 | 3710.01 | 3711.00 | 44.57 | 165406.98 | 3711.17 2014-06-14 12:31:00 | 3711.00 | 3711.00 | 3708.00 | 3708.01 | 22.34 | 82841.43 | 3709.04 2014-06-14 12:32:00 | 3708.00 | 3708.41 | 3707.68 | 3708.10 | 22.32 | 82773.46 | 3707.99 2014-06-14 12:33:00 | 3708.41 | 3710.82 | 3708.41 | 3710.82 | 35.92 | 133258.45 | 3710.38 2014-06-14 12:34:00 | 3711.49 | 3712.00 | 3710.26 | 3711.47 | 78.59 | 291672.67 | 3711.32 2014-06-14 12:35:00 | 3711.47 | 3711.47 | 3710.30 | 3710.50 | 8.31 | 30843.62 | 3710.73 2014-06-14 12:36:00 | 3710.00 | 3710.00 | 3707.70 | 3708.18 | 37.47 | 138959.61 | 3708.66 2014-06-14 12:37:00 | 3708.00 | 3708.00 | 3703.99 | 3705.94 | 37.84 | 140222.54 | 3705.67 2014-06-14 12:38:00 | 3705.91 | 3705.91 | 3703.99 | 3703.99 | 27.68 | 102523.54 | 3704.29 2014-06-14 12:39:00 | 3703.99 | 3704.02 | 3702.34 | 3702.62 | 86.83 | 321572.70 | 3703.30 2014-06-14 12:40:00 | 3703.82 | 3704.02 | 3702.00 | 3703.01 | 38.76 | 143545.87 | 3703.55 2014-06-14 12:41:00 | 3703.07 | 3703.38 | 3698.35 | 3699.61 | 121.21 | 448598.70 | 3700.97 2014-06-14 12:42:00 | 3698.40 | 3699.96 | 3695.00 | 3695.00 | 100.41 | 371220.06 | 3697.04 2014-06-14 12:43:00 | 3694.95 | 3694.95 | 3692.11 | 3694.75 | 58.10 | 214610.38 | 3693.56 2014-06-14 12:44:00 | 3694.75 | 3700.00 | 3694.17 | 3695.97 | 91.77 | 339307.88 | 3697.53 2014-06-14 12:45:00 | 3695.95 | 3695.95 | 3691.00 | 3692.20 | 86.75 | 320400.90 | 3693.38 2014-06-14 12:46:00 | 3691.04 | 3693.00 | 3690.01 | 3693.00 | 58.95 | 217631.87 | 3692.05 2014-06-14 12:47:00 | 3693.00 | 3693.15 | 3690.01 | 3691.88 | 83.10 | 306761.28 | 3691.56 2014-06-14 12:48:00 | 3691.78 | 3691.78 | 3688.00 | 3688.15 | 107.51 | 396692.79 | 3689.96 2014-06-14 12:49:00 | 3688.24 | 3690.03 | 3688.00 | 3690.00 | 87.46 | 322681.25 | 3689.30 2014-06-14 12:50:00 | 3690.22 | 3692.00 | 3687.00 | 3687.12 | 68.82 | 253897.73 | 3689.46 2014-06-14 12:51:00 | 3687.00 | 3688.00 | 3685.10 | 3687.40 | 81.44 | 300227.71 | 3686.72 2014-06-14 12:52:00 | 3686.26 | 3690.00 | 3686.00 | 3690.00 | 68.53 | 252668.32 | 3687.24 2014-06-14 12:53:00 | 3688.29 | 3695.00 | 3686.75 | 3690.00 | 118.81 | 438362.14 | 3689.70 2014-06-14 12:54:00 | 3690.00 | 3694.00 | 3690.00 | 3694.00 | 91.55 | 338054.47 | 3692.41 2014-06-14 12:55:00 | 3694.00 | 3697.00 | 3693.72 | 3693.74 | 45.73 | 168981.03 | 3695.19 2014-06-14 12:56:00 | 3693.27 | 3693.72 | 3687.81 | 3689.86 | 85.57 | 315809.53 | 3690.48 2014-06-14 12:57:00 | 3689.90 | 3691.72 | 3686.30 | 3686.30 | 43.45 | 160309.89 | 3689.61 2014-06-14 12:58:00 | 3687.85 | 3688.91 | 3686.08 | 3686.08 | 71.35 | 263036.95 | 3686.78 2014-06-14 12:59:00 | 3688.22 | 3689.64 | 3680.23 | 3680.96 | 127.79 | 470738.77 | 3683.78 2014-06-14 13:00:00 | 3680.80 | 3687.29 | 3678.00 | 3683.46 | 241.90 | 890107.92 | 3679.73 2014-06-14 13:01:00 | 3683.49 | 3683.74 | 3679.84 | 3681.00 | 125.31 | 461302.02 | 3681.20 2014-06-14 13:02:00 | 3681.02 | 3681.06 | 3675.00 | 3675.78 | 212.00 | 779539.63 | 3677.02 2014-06-14 13:03:00 | 3675.80 | 3676.00 | 3670.10 | 3674.76 | 188.42 | 692199.92 | 3673.75 2014-06-14 13:04:00 | 3674.75 | 3674.99 | 3666.64 | 3667.83 | 205.36 | 753774.22 | 3670.59 2014-06-14 13:05:00 | 3667.83 | 3670.02 | 3662.52 | 3670.00 | 183.78 | 673931.79 | 3667.08 2014-06-14 13:06:00 | 3670.96 | 3674.50 | 3665.00 | 3670.08 | 136.28 | 499899.28 | 3668.12 2014-06-14 13:07:00 | 3670.30 | 3674.98 | 3670.30 | 3673.00 | 181.19 | 665510.59 | 3672.96 2014-06-14 13:08:00 | 3673.00 | 3673.00 | 3670.00 | 3671.23 | 75.18 | 276022.23 | 3671.34 2014-06-14 13:09:00 | 3671.70 | 3673.00 | 3670.98 | 3671.97 | 50.68 | 186102.81 | 3672.33 2014-06-14 13:10:00 | 3671.97 | 3671.97 | 3658.00 | 3662.13 | 236.38 | 866060.31 | 3663.88 2014-06-14 13:11:00 | 3662.15 | 3663.50 | 3655.00 | 3660.00 | 217.11 | 794376.63 | 3658.93 2014-06-14 13:12:00 | 3660.00 | 3670.00 | 3658.58 | 3664.18 | 154.58 | 566265.49 | 3663.16 2014-06-14 13:13:00 | 3664.20 | 3668.82 | 3664.00 | 3668.82 | 81.14 | 297495.72 | 3666.54 2014-06-14 13:14:00 | 3668.84 | 3673.90 | 3667.20 | 3668.61 | 122.23 | 448605.23 | 3670.05 2014-06-14 13:15:00 | 3669.76 | 3674.00 | 3665.33 | 3669.17 | 98.47 | 361348.82 | 3669.56 2014-06-14 13:16:00 | 3670.00 | 3686.00 | 3670.00 | 3681.17 | 166.85 | 613942.28 | 3679.72 2014-06-14 13:17:00 | 3680.36 | 3687.90 | 3680.20 | 3683.04 | 228.29 | 841300.56 | 3685.26 2014-06-14 13:18:00 | 3685.68 | 3685.68 | 3677.90 | 3681.03 | 118.75 | 437034.50 | 3680.38 2014-06-14 13:19:00 | 3681.84 | 3684.51 | 3680.06 | 3680.12 | 47.24 | 173930.70 | 3682.24 2014-06-14 13:20:00 | 3680.12 | 3683.15 | 3677.01 | 3678.64 | 114.41 | 420996.97 | 3679.88 2014-06-14 13:21:00 | 3678.61 | 3678.67 | 3676.80 | 3678.66 | 55.18 | 202939.67 | 3677.51 2014-06-14 13:22:00 | 3678.66 | 3678.66 | 3671.00 | 3671.00 | 152.25 | 559730.89 | 3676.47 2014-06-14 13:23:00 | 3671.06 | 3676.88 | 3671.00 | 3674.37 | 139.73 | 513452.86 | 3674.53 2014-06-14 13:24:00 | 3674.33 | 3675.50 | 3670.03 | 3673.92 | 81.11 | 297999.83 | 3673.88 2014-06-14 13:25:00 | 3673.94 | 3678.00 | 3673.91 | 3678.00 | 68.01 | 250040.80 | 3676.42 2014-06-14 13:26:00 | 3676.93 | 3679.00 | 3672.14 | 3677.02 | 57.20 | 210387.72 | 3677.85 2014-06-14 13:27:00 | 3677.52 | 3679.88 | 3670.00 | 3678.53 | 76.48 | 281259.75 | 3677.56 2014-06-14 13:28:00 | 3679.15 | 3679.15 | 3677.95 | 3678.84 | 60.90 | 224004.94 | 3678.54 2014-06-14 13:29:00 | . | . | . | . | . | . | . 2014-06-14 13:30:00 | . | . | . | . | . | . | . 2014-06-14 13:31:00 | 3677.97 | 3678.00 | 3668.30 | 3676.50 | 25.30 | 93028.41 | 3676.43 2014-06-14 13:32:00 | 3676.80 | 3676.80 | 3666.00 | 3668.00 | 120.41 | 441792.79 | 3668.95 2014-06-14 13:33:00 | 3668.02 | 3668.02 | 3651.10 | 3651.12 | 213.45 | 780651.99 | 3657.39 2014-06-14 13:34:00 | 3651.10 | 3657.00 | 3651.00 | 3656.10 | 170.30 | 622201.88 | 3653.59 2014-06-14 13:35:00 | 3656.10 | 3659.64 | 3651.10 | 3655.67 | 196.77 | 719058.02 | 3654.31 2014-06-14 13:36:00 | 3655.67 | 3659.47 | 3652.08 | 3656.88 | 149.35 | 546018.31 | 3655.87 2014-06-14 13:37:00 | 3657.00 | 3663.00 | 3656.39 | 3659.93 | 112.75 | 412640.18 | 3659.78 2014-06-14 13:38:00 | 3659.93 | 3663.07 | 3658.04 | 3663.07 | 86.88 | 318025.61 | 3660.60 2014-06-14 13:39:00 | 3663.07 | 3664.57 | 3656.00 | 3659.78 | 145.29 | 532072.25 | 3662.09 2014-06-14 13:40:00 | 3656.35 | 3660.00 | 3655.97 | 3660.00 | 116.67 | 426856.99 | 3658.61 2014-06-14 13:41:00 | 3659.98 | 3665.04 | 3659.98 | 3665.02 | 115.21 | 421995.10 | 3662.87 2014-06-14 13:42:00 | 3665.03 | 3670.00 | 3664.99 | 3670.00 | 132.72 | 486687.97 | 3666.95 2014-06-14 13:43:00 | 3670.00 | 3670.00 | 3662.99 | 3664.98 | 59.57 | 218351.48 | 3665.77 2014-06-14 13:44:00 | 3664.96 | 3664.96 | 3662.25 | 3663.33 | 51.82 | 189859.64 | 3663.69 2014-06-14 13:45:00 | 3663.33 | 3666.00 | 3662.36 | 3665.00 | 77.15 | 282673.89 | 3664.14 2014-06-14 13:46:00 | 3664.94 | 3665.00 | 3663.36 | 3663.38 | 57.00 | 208870.96 | 3664.60 2014-06-14 13:47:00 | 3663.38 | 3664.92 | 3658.08 | 3658.15 | 60.25 | 220589.25 | 3661.17 2014-06-14 13:48:00 | 3658.13 | 3658.13 | 3653.47 | 3653.57 | 95.91 | 350538.71 | 3655.06 2014-06-14 13:49:00 | 3654.72 | 3660.00 | 3653.59 | 3659.04 | 68.28 | 249711.26 | 3656.95 2014-06-14 13:50:00 | 3659.54 | 3661.95 | 3656.65 | 3659.35 | 58.61 | 214463.17 | 3659.47 2014-06-14 13:51:00 | 3659.30 | 3660.02 | 3656.27 | 3660.02 | 87.62 | 320603.87 | 3658.90 2014-06-14 13:52:00 | 3660.02 | 3661.04 | 3658.45 | 3660.55 | 49.64 | 181659.27 | 3659.61 2014-06-14 13:53:00 | 3661.88 | 3662.04 | 3658.42 | 3659.04 | 54.74 | 200362.20 | 3660.39 2014-06-14 13:54:00 | 3659.04 | 3659.14 | 3657.02 | 3658.04 | 51.72 | 189220.36 | 3658.41 2014-06-14 13:55:00 | 3657.92 | 3658.79 | 3656.90 | 3658.07 | 26.51 | 96975.15 | 3658.20 2014-06-14 13:56:00 | 3658.14 | 3662.97 | 3658.14 | 3662.97 | 106.68 | 390531.94 | 3660.92 2014-06-14 13:57:00 | 3662.90 | 3665.00 | 3659.30 | 3660.40 | 57.16 | 209315.17 | 3662.17 2014-06-14 13:58:00 | 3660.40 | 3661.35 | 3656.12 | 3656.12 | 43.12 | 157767.47 | 3659.22 2014-06-14 13:59:00 | 3658.62 | 3659.44 | 3656.01 | 3656.60 | 77.50 | 283508.47 | 3658.17 2014-06-14 14:00:00 | 3656.02 | 3656.58 | 3654.54 | 3655.00 | 33.88 | 123842.94 | 3655.66 2014-06-14 14:01:00 | 3655.00 | 3655.00 | 3650.44 | 3650.44 | 66.90 | 244377.63 | 3652.99 2014-06-14 14:02:00 | 3650.99 | 3651.78 | 3646.62 | 3646.69 | 254.63 | 929172.91 | 3649.07 2014-06-14 14:03:00 | 3646.67 | 3647.97 | 3646.02 | 3647.00 | 69.90 | 254886.67 | 3646.29 2014-06-14 14:04:00 | 3647.00 | 3655.58 | 3647.00 | 3654.05 | 156.71 | 572139.30 | 3651.06 2014-06-14 14:05:00 | 3654.05 | 3656.20 | 3649.47 | 3649.47 | 84.44 | 308604.89 | 3654.64 2014-06-14 14:06:00 | 3648.21 | 3653.72 | 3646.12 | 3646.12 | 112.19 | 409500.58 | 3650.03 2014-06-14 14:07:00 | 3646.12 | 3647.97 | 3645.10 | 3646.02 | 103.98 | 379139.39 | 3646.24 2014-06-14 14:08:00 | 3646.78 | 3648.70 | 3646.00 | 3647.12 | 58.57 | 213632.24 | 3647.53 2014-06-14 14:09:00 | 3647.12 | 3649.00 | 3645.00 | 3647.88 | 58.00 | 211490.11 | 3646.26 2014-06-14 14:10:00 | 3648.93 | 3651.00 | 3646.00 | 3648.02 | 107.85 | 393495.14 | 3648.64 2014-06-14 14:11:00 | 3648.07 | 3648.07 | 3636.00 | 3639.74 | 160.57 | 584657.25 | 3641.20 2014-06-14 14:12:00 | 3639.71 | 3639.71 | 3631.95 | 3637.47 | 209.95 | 763159.87 | 3634.93 2014-06-14 14:13:00 | 3637.47 | 3638.00 | 3631.59 | 3635.91 | 103.78 | 377258.46 | 3635.18 2014-06-14 14:14:00 | 3634.12 | 3637.43 | 3631.59 | 3634.98 | 132.53 | 481724.10 | 3634.91 2014-06-14 14:15:00 | 3634.98 | 3645.00 | 3634.95 | 3641.30 | 208.64 | 759455.59 | 3640.06 2014-06-14 14:16:00 | 3641.30 | 3641.96 | 3636.12 | 3636.75 | 96.12 | 349747.02 | 3638.57 2014-06-14 14:17:00 | 3637.22 | 3637.22 | 3631.98 | 3631.98 | 127.24 | 462427.85 | 3634.30 2014-06-14 14:18:00 | 3631.94 | 3631.95 | 3626.00 | 3626.03 | 256.99 | 932608.59 | 3629.02 2014-06-14 14:19:00 | 3626.22 | 3628.19 | 3623.19 | 3623.92 | 156.57 | 567692.67 | 3625.71 2014-06-14 14:20:00 | 3623.92 | 3625.00 | 3622.00 | 3624.05 | 300.53 | 1088923.97 | 3623.30 2014-06-14 14:21:00 | 3624.05 | 3626.81 | 3623.53 | 3625.09 | 176.18 | 638718.10 | 3625.45 2014-06-14 14:22:00 | 3625.11 | 3626.84 | 3622.00 | 3622.00 | 182.10 | 659927.63 | 3624.04 2014-06-14 14:23:00 | 3622.94 | 3625.02 | 3621.35 | 3624.67 | 90.01 | 326075.57 | 3622.50 2014-06-14 14:24:00 | 3624.98 | 3631.00 | 3623.58 | 3625.52 | 126.28 | 458137.18 | 3627.98 2014-06-14 14:25:00 | 3624.05 | 3629.59 | 3624.00 | 3625.61 | 120.20 | 435894.13 | 3626.41 2014-06-14 14:26:00 | 3626.17 | 3633.22 | 3624.00 | 3630.07 | 140.76 | 510685.87 | 3627.93 2014-06-14 14:27:00 | 3631.23 | 3635.07 | 3626.98 | 3633.18 | 290.15 | 1054237.81 | 3633.44 2014-06-14 14:28:00 | 3633.98 | 3634.71 | 3624.60 | 3629.63 | 194.83 | 707247.65 | 3630.04 2014-06-14 14:29:00 | 3628.22 | 3632.00 | 3627.48 | 3631.68 | 138.13 | 501402.67 | 3630.04 2014-06-14 14:30:00 | 3631.66 | 3639.99 | 3631.00 | 3638.05 | 162.19 | 589702.58 | 3635.83 2014-06-14 14:31:00 | 3638.05 | 3643.02 | 3637.24 | 3643.02 | 156.36 | 569275.17 | 3640.84 2014-06-14 14:32:00 | 3642.99 | 3648.88 | 3638.63 | 3643.00 | 293.74 | 1070400.15 | 3643.99 2014-06-14 14:33:00 | 3642.82 | 3643.26 | 3638.19 | 3640.36 | 113.10 | 411795.46 | 3640.99 2014-06-14 14:34:00 | 3640.40 | 3648.13 | 3638.98 | 3640.02 | 120.78 | 440011.65 | 3642.96 2014-06-14 14:35:00 | 3640.02 | 3643.74 | 3639.10 | 3640.02 | 138.85 | 505443.63 | 3640.19 2014-06-14 14:36:00 | 3640.00 | 3640.02 | 3636.27 | 3637.90 | 39.56 | 143935.99 | 3638.24 2014-06-14 14:37:00 | 3637.90 | 3637.90 | 3629.88 | 3629.88 | 115.15 | 418493.86 | 3634.27 2014-06-14 14:38:00 | 3629.89 | 3630.64 | 3623.01 | 3627.69 | 208.69 | 756872.17 | 3626.71 2014-06-14 14:39:00 | 3627.69 | 3631.00 | 3626.06 | 3628.00 | 105.00 | 380972.75 | 3628.21 2014-06-14 14:40:00 | 3628.00 | 3628.92 | 3623.10 | 3623.13 | 69.50 | 252061.05 | 3626.73 2014-06-14 14:41:00 | 3625.94 | 3625.94 | 3623.00 | 3623.01 | 71.78 | 260087.33 | 3623.55 2014-06-14 14:42:00 | 3623.01 | 3625.01 | 3621.33 | 3621.92 | 80.76 | 292558.19 | 3622.79 2014-06-14 14:43:00 | 3621.80 | 3626.00 | 3621.33 | 3626.00 | 140.70 | 509775.59 | 3623.04 2014-06-14 14:44:00 | 3625.98 | 3631.00 | 3622.44 | 3622.44 | 88.40 | 320660.30 | 3627.42 2014-06-14 14:45:00 | 3622.46 | 3625.00 | 3622.41 | 3623.91 | 68.08 | 246700.38 | 3623.58 2014-06-14 14:46:00 | 3623.91 | 3626.96 | 3623.00 | 3624.08 | 49.81 | 180576.11 | 3625.30 2014-06-14 14:47:00 | 3624.60 | 3626.23 | 3622.05 | 3622.62 | 43.52 | 157751.88 | 3624.81 2014-06-14 14:48:00 | 3622.07 | 3622.59 | 3617.07 | 3619.26 | 241.01 | 872522.17 | 3620.27 2014-06-14 14:49:00 | 3619.26 | 3619.26 | 3612.03 | 3612.03 | 239.68 | 866435.57 | 3615.00 2014-06-14 14:50:00 | 3614.49 | 3621.03 | 3613.00 | 3621.03 | 60.64 | 219346.07 | 3617.42 2014-06-14 14:51:00 | 3621.29 | 3623.00 | 3614.49 | 3620.00 | 117.55 | 425091.30 | 3616.35 2014-06-14 14:52:00 | 3617.40 | 3618.73 | 3612.10 | 3612.10 | 84.15 | 304186.80 | 3614.95 2014-06-14 14:53:00 | 3614.47 | 3614.47 | 3610.00 | 3610.00 | 125.82 | 454413.12 | 3611.58 2014-06-14 14:54:00 | 3610.00 | 3610.90 | 3605.03 | 3607.00 | 156.95 | 566113.94 | 3607.04 2014-06-14 14:55:00 | 3607.00 | 3611.05 | 3607.00 | 3610.00 | 65.07 | 234915.94 | 3609.98 2014-06-14 14:56:00 | 3610.10 | 3613.50 | 3609.92 | 3611.92 | 66.70 | 240873.69 | 3611.25 2014-06-14 14:57:00 | 3612.05 | 3615.00 | 3612.05 | 3614.02 | 117.25 | 423729.76 | 3613.93 2014-06-14 14:58:00 | 3614.76 | 3615.02 | 3612.15 | 3613.00 | 70.94 | 256386.75 | 3613.93 2014-06-14 14:59:00 | 3613.00 | 3616.00 | 3613.00 | 3616.00 | 45.55 | 164638.17 | 3614.53 2014-06-14 15:00:00 | 3615.99 | 3617.02 | 3614.00 | 3617.02 | 62.01 | 224193.11 | 3615.43 2014-06-14 15:01:00 | 3617.03 | 3624.00 | 3614.94 | 3620.00 | 128.02 | 463143.63 | 3617.74 2014-06-14 15:02:00 | 3620.00 | 3633.02 | 3620.00 | 3624.00 | 177.17 | 642257.03 | 3625.13 2014-06-14 15:03:00 | 3623.99 | 3629.00 | 3621.99 | 3623.40 | 128.11 | 464328.48 | 3624.42 2014-06-14 15:04:00 | 3623.37 | 3629.99 | 3622.06 | 3623.10 | 108.71 | 394074.91 | 3624.91 2014-06-14 15:05:00 | 3624.00 | 3624.79 | 3621.00 | 3622.00 | 109.55 | 396832.55 | 3622.49 2014-06-14 15:06:00 | 3621.95 | 3621.95 | 3612.08 | 3618.05 | 122.36 | 442601.34 | 3617.21 2014-06-14 15:07:00 | 3618.97 | 3620.03 | 3615.08 | 3615.15 | 70.55 | 255244.91 | 3617.93 2014-06-14 15:08:00 | 3615.08 | 3624.54 | 3615.08 | 3619.04 | 114.47 | 414129.25 | 3617.80 2014-06-14 15:09:00 | 3619.86 | 3619.86 | 3618.00 | 3618.69 | 54.74 | 198074.70 | 3618.73 2014-06-14 15:10:00 | 3618.69 | 3620.61 | 3618.00 | 3619.66 | 81.39 | 294588.72 | 3619.47 2014-06-14 15:11:00 | 3619.66 | 3619.66 | 3613.50 | 3616.78 | 40.79 | 147563.54 | 3617.37 2014-06-14 15:12:00 | 3615.00 | 3618.00 | 3614.97 | 3617.21 | 13.79 | 49850.62 | 3616.29 2014-06-14 15:13:00 | 3617.36 | 3623.50 | 3616.94 | 3620.00 | 88.26 | 319430.61 | 3619.20 2014-06-14 15:14:00 | 3619.97 | 3623.97 | 3615.40 | 3621.86 | 80.29 | 290617.32 | 3619.42 2014-06-14 15:15:00 | 3621.00 | 3621.00 | 3616.16 | 3617.04 | 82.60 | 298911.62 | 3618.83 2014-06-14 15:16:00 | 3617.04 | 3618.04 | 3616.23 | 3618.00 | 62.84 | 227332.60 | 3617.41 2014-06-14 15:17:00 | 3616.33 | 3617.64 | 3613.00 | 3613.00 | 69.76 | 252185.37 | 3614.94 2014-06-14 15:18:00 | 3613.00 | 3613.00 | 3602.00 | 3602.00 | 250.74 | 904329.90 | 3606.60 2014-06-14 15:19:00 | 3602.00 | 3610.14 | 3600.00 | 3606.02 | 217.84 | 784801.84 | 3602.60 2014-06-14 15:20:00 | 3606.02 | 3606.96 | 3602.55 | 3605.23 | 66.50 | 239698.72 | 3604.76 2014-06-14 15:21:00 | 3605.97 | 3613.00 | 3605.26 | 3609.91 | 93.67 | 338107.74 | 3609.45 2014-06-14 15:22:00 | 3605.25 | 3613.00 | 3605.25 | 3609.15 | 116.92 | 422056.76 | 3609.91 2014-06-14 15:23:00 | 3608.21 | 3610.37 | 3607.87 | 3607.87 | 93.69 | 338173.69 | 3609.34 2014-06-14 15:24:00 | 3607.85 | 3607.85 | 3603.00 | 3605.00 | 100.20 | 361288.26 | 3605.74 2014-06-14 15:25:00 | 3604.97 | 3605.91 | 3596.00 | 3596.00 | 281.50 | 1013727.05 | 3601.17 2014-06-14 15:26:00 | 3595.60 | 3598.78 | 3592.08 | 3593.46 | 210.12 | 755482.36 | 3595.55 2014-06-14 15:27:00 | 3593.46 | 3593.46 | 3583.13 | 3587.50 | 346.15 | 1242288.56 | 3588.93 2014-06-14 15:28:00 | 3588.71 | 3590.00 | 3585.08 | 3588.00 | 166.28 | 596467.83 | 3587.22 2014-06-14 15:29:00 | 3588.00 | 3590.00 | 3584.33 | 3589.92 | 211.71 | 759355.01 | 3586.84 2014-06-14 15:30:00 | 3589.77 | 3603.32 | 3589.77 | 3596.98 | 287.16 | 1032937.71 | 3597.08 2014-06-14 15:31:00 | 3596.98 | 3602.01 | 3594.03 | 3600.00 | 255.48 | 919481.84 | 3599.02 2014-06-14 15:32:00 | 3600.02 | 3603.25 | 3598.86 | 3600.02 | 216.34 | 779062.48 | 3601.15 2014-06-14 15:33:00 | 3600.02 | 3600.93 | 3596.98 | 3597.98 | 136.06 | 489676.00 | 3598.92 2014-06-14 15:34:00 | 3597.98 | 3601.00 | 3597.39 | 3597.42 | 136.14 | 490053.00 | 3599.57 2014-06-14 15:35:00 | 3597.05 | 3599.94 | 3591.00 | 3591.00 | 98.62 | 354503.07 | 3594.71 2014-06-14 15:36:00 | 3591.02 | 3596.96 | 3591.02 | 3592.12 | 71.87 | 258259.77 | 3593.33 2014-06-14 15:37:00 | 3592.57 | 3596.07 | 3592.00 | 3596.05 | 75.62 | 271799.29 | 3594.23 2014-06-14 15:38:00 | 3596.05 | 3601.00 | 3595.00 | 3599.00 | 175.78 | 632642.86 | 3599.04 2014-06-14 15:39:00 | 3599.00 | 3605.80 | 3597.32 | 3600.02 | 159.49 | 574385.63 | 3601.46 2014-06-14 15:40:00 | 3601.00 | 3601.30 | 3594.00 | 3599.00 | 155.68 | 560082.20 | 3597.67 2014-06-14 15:41:00 | 3598.93 | 3603.10 | 3598.00 | 3601.74 | 120.70 | 434517.92 | 3600.13 2014-06-14 15:42:00 | 3601.71 | 3610.98 | 3601.04 | 3606.98 | 175.17 | 631811.31 | 3606.78 2014-06-14 15:43:00 | 3606.95 | 3607.00 | 3599.94 | 3599.98 | 139.62 | 503025.08 | 3602.74 2014-06-14 15:44:00 | 3599.98 | 3600.00 | 3596.00 | 3597.96 | 120.09 | 432110.91 | 3598.38 2014-06-14 15:45:00 | 3597.96 | 3602.28 | 3596.00 | 3600.09 | 94.18 | 338948.58 | 3599.02 2014-06-14 15:46:00 | 3602.09 | 3602.09 | 3595.60 | 3595.60 | 98.37 | 353861.79 | 3597.18 2014-06-14 15:47:00 | 3597.93 | 3597.93 | 3595.00 | 3596.70 | 67.56 | 242952.62 | 3596.05 2014-06-14 15:48:00 | 3598.63 | 3600.00 | 3595.02 | 3600.00 | 37.51 | 134932.85 | 3597.63 2014-06-14 15:49:00 | 3600.00 | 3601.08 | 3597.80 | 3600.12 | 84.48 | 304079.01 | 3599.59 2014-06-14 15:50:00 | 3600.17 | 3600.17 | 3597.90 | 3599.32 | 61.18 | 220211.78 | 3599.53 2014-06-14 15:51:00 | 3599.32 | 3599.32 | 3596.03 | 3597.34 | 61.18 | 220104.28 | 3597.42 2014-06-14 15:52:00 | 3597.34 | 3598.98 | 3597.12 | 3597.12 | 38.96 | 140183.29 | 3597.86 2014-06-14 15:53:00 | 3597.14 | 3599.00 | 3592.00 | 3592.01 | 144.02 | 517901.28 | 3595.94 2014-06-14 15:54:00 | 3592.00 | 3592.01 | 3583.78 | 3585.07 | 147.17 | 528335.00 | 3589.94 2014-06-14 15:55:00 | 3585.43 | 3587.76 | 3580.00 | 3583.29 | 247.61 | 887042.78 | 3582.45 2014-06-14 15:56:00 | 3583.29 | 3583.29 | 3570.00 | 3577.92 | 182.05 | 650957.31 | 3575.63 2014-06-14 15:57:00 | 3577.92 | 3585.00 | 3568.07 | 3585.00 | 188.20 | 673243.03 | 3577.31 2014-06-14 15:58:00 | 3585.00 | 3585.00 | 3577.94 | 3581.02 | 123.33 | 441728.76 | 3581.80 2014-06-14 15:59:00 | 3581.76 | 3581.76 | 3575.00 | 3576.23 | 104.01 | 372281.69 | 3579.46 2014-06-14 16:00:00 | 3578.00 | 3578.00 | 3568.10 | 3569.99 | 133.01 | 475065.19 | 3571.73 2014-06-14 16:01:00 | 3569.98 | 3575.00 | 3566.04 | 3571.91 | 172.93 | 617381.88 | 3570.15 2014-06-14 16:02:00 | 3571.91 | 3574.87 | 3570.00 | 3573.07 | 40.39 | 144256.83 | 3571.24 2014-06-14 16:03:00 | 3574.81 | 3580.00 | 3573.07 | 3579.81 | 103.38 | 369685.00 | 3576.15 2014-06-14 16:04:00 | 3579.81 | 3586.00 | 3579.81 | 3584.00 | 170.15 | 609707.92 | 3583.31 2014-06-14 16:05:00 | 3584.04 | 3584.04 | 3578.00 | 3579.98 | 119.64 | 428488.75 | 3581.36 2014-06-14 16:06:00 | 3579.95 | 3580.00 | 3578.00 | 3580.00 | 79.98 | 286216.07 | 3578.77 2014-06-14 16:07:00 | 3580.83 | 3584.00 | 3574.00 | 3575.00 | 111.25 | 398258.07 | 3579.72 2014-06-14 16:08:00 | 3575.00 | 3579.82 | 3573.66 | 3574.90 | 86.15 | 308127.63 | 3576.52 2014-06-14 16:09:00 | 3577.74 | 3577.74 | 3566.01 | 3568.00 | 116.44 | 415684.09 | 3569.85 2014-06-14 16:10:00 | 3567.97 | 3568.30 | 3562.00 | 3562.00 | 105.06 | 374520.97 | 3564.83 2014-06-14 16:11:00 | 3562.02 | 3569.54 | 3562.00 | 3567.26 | 96.32 | 343499.97 | 3566.24 2014-06-14 16:12:00 | 3564.15 | 3567.20 | 3560.10 | 3561.86 | 101.52 | 361618.38 | 3562.04 2014-06-14 16:13:00 | 3561.84 | 3561.84 | 3556.00 | 3559.23 | 274.39 | 976302.24 | 3558.11 2014-06-14 16:14:00 | 3557.75 | 3561.87 | 3557.01 | 3558.92 | 239.73 | 853218.31 | 3559.15 2014-06-14 16:15:00 | 3558.90 | 3558.92 | 3546.77 | 3548.00 | 484.39 | 1720188.74 | 3551.28 2014-06-14 16:16:00 | 3549.07 | 3554.97 | 3546.94 | 3547.44 | 194.40 | 690055.47 | 3549.70 2014-06-14 16:17:00 | 3547.44 | 3558.00 | 3547.42 | 3549.19 | 226.28 | 804073.20 | 3553.40 2014-06-14 16:18:00 | 3551.18 | 3553.86 | 3548.56 | 3553.01 | 189.67 | 673503.93 | 3551.00 2014-06-14 16:19:00 | 3552.25 | 3553.23 | 3525.00 | 3530.00 | 439.28 | 1554334.81 | 3538.34 2014-06-14 16:20:00 | 3529.94 | 3540.00 | 3524.34 | 3532.26 | 268.82 | 949174.26 | 3530.85 2014-06-14 16:21:00 | 3530.00 | 3532.30 | 3522.00 | 3522.01 | 194.16 | 685202.67 | 3529.08 2014-06-14 16:22:00 | 3522.01 | 3532.00 | 3517.95 | 3529.56 | 468.01 | 1649647.91 | 3524.85 2014-06-14 16:23:00 | 3530.00 | 3539.00 | 3528.03 | 3530.90 | 247.59 | 875160.65 | 3534.67 2014-06-14 16:24:00 | 3530.67 | 3551.25 | 3528.00 | 3551.25 | 491.21 | 1740049.58 | 3542.38 2014-06-14 16:25:00 | 3552.00 | 3580.14 | 3551.28 | 3569.70 | 669.61 | 2387318.98 | 3565.24 2014-06-14 16:26:00 | 3568.32 | 3571.26 | 3556.00 | 3556.17 | 264.66 | 943752.11 | 3565.89 2014-06-14 16:27:00 | 3556.20 | 3573.90 | 3556.17 | 3571.72 | 234.28 | 835305.30 | 3565.44 2014-06-14 16:28:00 | 3573.90 | 3598.00 | 3571.72 | 3596.40 | 370.30 | 1327529.04 | 3585.03 2014-06-14 16:29:00 | 3596.40 | 3602.90 | 3582.00 | 3590.00 | 435.08 | 1565053.80 | 3597.15 2014-06-14 16:30:00 | 3590.00 | 3590.00 | 3575.00 | 3578.66 | 247.89 | 887864.09 | 3581.76 2014-06-14 16:31:00 | 3578.66 | 3588.96 | 3577.94 | 3585.00 | 245.37 | 879390.56 | 3583.94 2014-06-14 16:32:00 | 3584.97 | 3590.00 | 3580.07 | 3586.93 | 247.17 | 886256.66 | 3585.64 2014-06-14 16:33:00 | 3586.81 | 3602.40 | 3586.71 | 3593.86 | 367.24 | 1320020.21 | 3594.43 2014-06-14 16:34:00 | 3593.86 | 3598.00 | 3588.00 | 3591.10 | 345.72 | 1242045.86 | 3592.65 2014-06-14 16:35:00 | 3592.87 | 3596.03 | 3581.08 | 3590.00 | 197.98 | 710951.67 | 3590.96 2014-06-14 16:36:00 | 3585.88 | 3593.89 | 3584.92 | 3584.92 | 122.03 | 437938.07 | 3588.83 2014-06-14 16:37:00 | 3583.78 | 3585.78 | 3576.03 | 3578.71 | 212.17 | 760338.36 | 3583.56 2014-06-14 16:38:00 | 3578.70 | 3584.97 | 3576.00 | 3584.00 | 153.42 | 549307.73 | 3580.49 2014-06-14 16:39:00 | 3583.02 | 3589.43 | 3582.81 | 3583.00 | 195.98 | 702733.59 | 3585.72 2014-06-14 16:40:00 | 3581.80 | 3584.99 | 3573.57 | 3573.57 | 179.76 | 643698.57 | 3580.86 2014-06-14 16:41:00 | 3572.97 | 3577.00 | 3565.14 | 3570.23 | 266.64 | 952172.36 | 3571.00 2014-06-14 16:42:00 | 3571.00 | 3575.02 | 3562.08 | 3574.00 | 321.42 | 1147736.58 | 3570.88 2014-06-14 16:43:00 | 3572.00 | 3579.00 | 3570.17 | 3571.06 | 184.88 | 660921.61 | 3574.83 2014-06-14 16:44:00 | 3571.06 | 3575.00 | 3564.01 | 3575.00 | 177.54 | 633883.70 | 3570.43 2014-06-14 16:45:00 | 3576.98 | 3577.92 | 3572.10 | 3572.11 | 148.39 | 530521.22 | 3575.30 2014-06-14 16:46:00 | 3572.18 | 3582.00 | 3571.98 | 3581.69 | 290.11 | 1037856.17 | 3577.42 2014-06-14 16:47:00 | 3581.69 | 3600.00 | 3580.00 | 3591.06 | 511.97 | 1838878.10 | 3591.74 2014-06-14 16:48:00 | 3591.06 | 3597.30 | 3590.00 | 3594.38 | 137.52 | 494244.14 | 3594.03 2014-06-14 16:49:00 | 3593.11 | 3597.98 | 3590.60 | 3592.99 | 263.49 | 947032.74 | 3594.24 2014-06-14 16:50:00 | 3593.02 | 3595.00 | 3587.00 | 3587.00 | 155.80 | 559670.41 | 3592.24 2014-06-14 16:51:00 | 3587.02 | 3593.05 | 3586.50 | 3588.59 | 120.32 | 431990.61 | 3590.50 2014-06-14 16:52:00 | 3588.57 | 3592.92 | 3586.97 | 3592.75 | 172.40 | 618785.92 | 3589.20 2014-06-14 16:53:00 | 3592.80 | 3610.00 | 3592.75 | 3606.95 | 229.15 | 824949.16 | 3600.06 2014-06-14 16:54:00 | 3606.95 | 3606.99 | 3595.11 | 3596.00 | 254.07 | 915217.32 | 3602.24 2014-06-14 16:55:00 | 3596.00 | 3608.00 | 3596.00 | 3607.23 | 131.70 | 474611.44 | 3603.68 2014-06-14 16:56:00 | 3607.23 | 3612.95 | 3606.96 | 3608.00 | 147.74 | 533048.02 | 3608.06 2014-06-14 16:57:00 | 3608.00 | 3610.00 | 3604.96 | 3605.97 | 167.40 | 603745.67 | 3606.71 2014-06-14 16:58:00 | 3605.95 | 3612.00 | 3605.92 | 3606.88 | 186.61 | 673319.82 | 3608.09 2014-06-14 16:59:00 | 3605.92 | 3608.96 | 3605.00 | 3606.03 | 126.82 | 457374.97 | 3606.55 2014-06-14 17:00:00 | 3605.93 | 3605.93 | 3601.10 | 3601.10 | 54.01 | 194607.47 | 3603.04 2014-06-14 17:01:00 | 3601.95 | 3602.82 | 3586.08 | 3592.71 | 122.14 | 439296.60 | 3596.61 2014-06-14 17:02:00 | 3592.71 | 3599.86 | 3586.08 | 3592.98 | 146.79 | 527398.99 | 3592.78 2014-06-14 17:03:00 | 3592.94 | 3596.00 | 3590.00 | 3595.10 | 147.56 | 530227.36 | 3593.28 2014-06-14 17:04:00 | 3595.98 | 3597.84 | 3593.00 | 3593.04 | 71.05 | 255399.28 | 3594.79 2014-06-14 17:05:00 | 3593.96 | 3595.64 | 3588.00 | 3593.92 | 78.96 | 283593.20 | 3591.79 2014-06-14 17:06:00 | 3593.92 | 3595.00 | 3593.90 | 3595.00 | 48.30 | 173606.75 | 3594.05 2014-06-14 17:07:00 | 3594.47 | 3597.26 | 3593.12 | 3597.26 | 70.26 | 252583.31 | 3595.13 2014-06-14 17:08:00 | 3595.17 | 3595.17 | 3588.10 | 3590.07 | 57.54 | 206661.23 | 3591.55 2014-06-14 17:09:00 | 3588.30 | 3589.96 | 3585.12 | 3586.02 | 104.32 | 374187.55 | 3587.06 2014-06-14 17:10:00 | 3586.06 | 3592.95 | 3586.06 | 3590.01 | 93.09 | 334157.14 | 3589.58 2014-06-14 17:11:00 | 3590.86 | 3590.95 | 3581.92 | 3585.00 | 84.39 | 302750.21 | 3587.47 2014-06-14 17:12:00 | 3584.97 | 3588.00 | 3582.20 | 3587.67 | 62.67 | 224650.06 | 3584.94 2014-06-14 17:13:00 | 3587.00 | 3588.48 | 3585.00 | 3587.23 | 48.71 | 174691.99 | 3586.74 2014-06-14 17:14:00 | 3587.23 | 3588.44 | 3584.42 | 3586.80 | 20.21 | 72474.24 | 3586.41 2014-06-14 17:15:00 | 3587.91 | 3594.99 | 3587.84 | 3590.15 | 63.56 | 228234.03 | 3590.84 2014-06-14 17:16:00 | 3591.96 | 3592.45 | 3587.03 | 3592.45 | 145.10 | 520943.58 | 3590.24 2014-06-14 17:17:00 | 3592.45 | 3596.02 | 3592.45 | 3596.00 | 137.81 | 495283.99 | 3594.07 2014-06-14 17:18:00 | 3596.35 | 3604.80 | 3596.35 | 3597.16 | 135.15 | 486544.44 | 3600.09 2014-06-14 17:19:00 | 3597.16 | 3600.00 | 3595.07 | 3596.72 | 139.03 | 500388.14 | 3599.09 2014-06-14 17:20:00 | 3596.72 | 3599.31 | 3595.00 | 3598.58 | 83.30 | 299743.96 | 3598.41 2014-06-14 17:21:00 | 3598.58 | 3598.58 | 3594.91 | 3594.92 | 91.84 | 330368.84 | 3597.42 2014-06-14 17:22:00 | 3594.92 | 3594.92 | 3587.19 | 3588.00 | 95.01 | 341182.82 | 3590.94 2014-06-14 17:23:00 | 3587.98 | 3593.00 | 3586.33 | 3593.00 | 35.32 | 126708.80 | 3587.96 2014-06-14 17:24:00 | 3592.97 | 3593.92 | 3592.02 | 3593.92 | 10.66 | 38290.30 | 3592.97 2014-06-14 17:25:00 | 3592.87 | 3595.98 | 3591.96 | 3595.98 | 55.76 | 200401.81 | 3593.88 2014-06-14 17:26:00 | 3595.98 | 3598.00 | 3594.88 | 3598.00 | 65.68 | 236226.33 | 3596.46 2014-06-14 17:27:00 | 3598.00 | 3604.80 | 3597.24 | 3604.78 | 126.50 | 455472.80 | 3600.60 2014-06-14 17:28:00 | 3604.80 | 3612.00 | 3604.80 | 3609.81 | 221.47 | 799415.66 | 3609.62 2014-06-14 17:29:00 | 3609.76 | 3609.76 | 3602.97 | 3603.60 | 70.66 | 254811.10 | 3606.31 2014-06-14 17:30:00 | 3604.85 | 3606.00 | 3600.00 | 3600.00 | 127.22 | 458243.69 | 3601.98 2014-06-14 17:31:00 | 3600.00 | 3603.83 | 3597.92 | 3602.85 | 64.54 | 232387.47 | 3600.95 2014-06-14 17:32:00 | 3602.82 | 3603.93 | 3601.28 | 3601.78 | 36.38 | 131050.38 | 3602.76 2014-06-14 17:33:00 | 3601.96 | 3601.98 | 3600.27 | 3600.73 | 22.51 | 81063.21 | 3601.37 2014-06-14 17:34:00 | 3601.00 | 3601.00 | 3597.54 | 3597.54 | 39.91 | 143661.36 | 3599.81 2014-06-14 17:35:00 | 3597.24 | 3599.93 | 3596.01 | 3599.00 | 58.83 | 211641.26 | 3597.44 2014-06-14 17:36:00 | 3599.00 | 3600.99 | 3598.16 | 3600.88 | 54.23 | 195191.40 | 3599.39 2014-06-14 17:37:00 | 3600.88 | 3604.02 | 3600.88 | 3604.00 | 55.17 | 198728.99 | 3602.45 2014-06-14 17:38:00 | 3604.04 | 3604.04 | 3602.53 | 3603.67 | 36.42 | 131246.65 | 3603.50 2014-06-14 17:39:00 | 3604.00 | 3604.90 | 3602.00 | 3603.06 | 42.51 | 153169.27 | 3603.22 2014-06-14 17:40:00 | 3603.13 | 3603.19 | 3602.97 | 3603.00 | 11.73 | 42245.31 | 3603.01 2014-06-14 17:41:00 | 3603.02 | 3604.99 | 3603.00 | 3604.93 | 30.72 | 110710.23 | 3604.44 2014-06-14 17:42:00 | 3603.50 | 3610.00 | 3603.48 | 3608.23 | 64.34 | 232009.54 | 3605.77 2014-06-14 17:43:00 | 3608.26 | 3614.99 | 3608.24 | 3611.76 | 58.59 | 211617.79 | 3611.90 2014-06-14 17:44:00 | 3611.82 | 3614.93 | 3606.00 | 3608.98 | 83.21 | 300559.41 | 3611.97 2014-06-14 17:45:00 | 3608.98 | 3611.90 | 3608.97 | 3610.00 | 50.78 | 183311.24 | 3610.27 2014-06-14 17:46:00 | 3610.01 | 3611.60 | 3607.81 | 3611.00 | 85.30 | 307956.96 | 3610.11 2014-06-14 17:47:00 | 3611.00 | 3613.24 | 3611.00 | 3613.24 | 12.51 | 45195.05 | 3611.56 2014-06-14 17:48:00 | 3614.98 | 3624.47 | 3613.41 | 3620.66 | 88.35 | 319602.14 | 3617.62 2014-06-14 17:49:00 | 3621.45 | 3624.72 | 3619.19 | 3619.97 | 69.53 | 251776.34 | 3621.07 2014-06-14 17:50:00 | 3619.19 | 3620.81 | 3615.00 | 3617.94 | 42.66 | 154358.06 | 3618.33 2014-06-14 17:51:00 | 3616.14 | 3629.90 | 3616.00 | 3620.03 | 104.87 | 379617.83 | 3619.82 2014-06-14 17:52:00 | 3620.03 | 3629.61 | 3620.00 | 3623.00 | 92.58 | 335386.67 | 3622.71 2014-06-14 17:53:00 | 3623.48 | 3623.48 | 3621.96 | 3622.30 | 57.12 | 206923.36 | 3622.48 2014-06-14 17:54:00 | 3623.03 | 3623.41 | 3620.00 | 3621.86 | 105.93 | 383558.82 | 3621.01 2014-06-14 17:55:00 | 3620.28 | 3622.00 | 3619.02 | 3619.70 | 48.85 | 176879.76 | 3620.95 2014-06-14 17:56:00 | 3619.66 | 3619.66 | 3616.80 | 3616.80 | 10.26 | 37133.01 | 3618.50 2014-06-14 17:57:00 | 3619.04 | 3620.21 | 3618.43 | 3620.21 | 28.10 | 101682.37 | 3618.59 2014-06-14 17:58:00 | 3620.18 | 3620.18 | 3614.34 | 3615.79 | 42.47 | 153622.57 | 3617.03 2014-06-14 17:59:00 | 3615.79 | 3615.81 | 3610.10 | 3611.96 | 61.06 | 220628.26 | 3613.36 2014-06-14 18:00:00 | 3611.93 | 3611.98 | 3606.12 | 3606.31 | 45.05 | 162665.44 | 3610.70 2014-06-14 18:01:00 | 3609.97 | 3612.00 | 3608.00 | 3610.75 | 31.15 | 112477.16 | 3610.36 2014-06-14 18:02:00 | 3611.00 | 3612.00 | 3593.00 | 3601.01 | 194.21 | 699965.46 | 3604.15 2014-06-14 18:03:00 | 3601.01 | 3601.04 | 3594.34 | 3595.94 | 65.98 | 237279.29 | 3596.23 2014-06-14 18:04:00 | 3595.94 | 3604.24 | 3595.13 | 3600.85 | 75.54 | 271878.77 | 3599.04 2014-06-14 18:05:00 | 3600.01 | 3601.00 | 3598.01 | 3598.98 | 44.74 | 161041.56 | 3599.66 2014-06-14 18:06:00 | 3599.00 | 3601.49 | 3595.87 | 3596.27 | 59.40 | 213760.25 | 3598.42 2014-06-14 18:07:00 | 3596.49 | 3597.79 | 3588.81 | 3591.44 | 147.68 | 530483.03 | 3592.21 2014-06-14 18:08:00 | 3592.29 | 3594.50 | 3590.00 | 3594.50 | 41.12 | 147699.14 | 3591.91 2014-06-14 18:09:00 | 3593.11 | 3598.21 | 3593.11 | 3597.00 | 27.48 | 98795.69 | 3595.45 2014-06-14 18:10:00 | 3597.00 | 3600.00 | 3597.00 | 3599.21 | 23.44 | 84345.48 | 3598.66 2014-06-14 18:11:00 | 3599.92 | 3605.06 | 3599.00 | 3605.05 | 48.24 | 173753.65 | 3601.71 2014-06-14 18:12:00 | 3605.06 | 3613.51 | 3603.58 | 3604.66 | 87.19 | 314632.48 | 3608.50 2014-06-14 18:13:00 | 3608.16 | 3616.00 | 3604.70 | 3610.88 | 150.35 | 542828.35 | 3610.55 2014-06-14 18:14:00 | 3610.88 | 3611.31 | 3610.00 | 3611.29 | 36.34 | 131234.29 | 3610.99 2014-06-14 18:15:00 | 3611.28 | 3611.33 | 3608.06 | 3609.23 | 29.44 | 106300.06 | 3610.61 2014-06-14 18:16:00 | 3608.52 | 3609.00 | 3604.58 | 3606.12 | 47.49 | 171310.83 | 3607.00 2014-06-14 18:17:00 | 3605.27 | 3610.00 | 3605.27 | 3608.55 | 31.35 | 113111.77 | 3608.38 2014-06-14 18:18:00 | 3608.55 | 3611.00 | 3608.55 | 3609.70 | 78.83 | 284561.31 | 3609.95 2014-06-14 18:19:00 | 3609.70 | 3610.02 | 3608.03 | 3609.15 | 7.59 | 27385.67 | 3609.08 2014-06-14 18:20:00 | 3610.00 | 3610.00 | 3606.57 | 3606.97 | 47.09 | 169857.29 | 3607.38 2014-06-14 18:21:00 | 3606.95 | 3607.00 | 3600.20 | 3602.91 | 55.99 | 201792.75 | 3604.28 2014-06-14 18:22:00 | 3602.91 | 3605.17 | 3602.84 | 3605.17 | 36.36 | 131021.81 | 3603.46 2014-06-14 18:23:00 | 3605.17 | 3605.17 | 3604.29 | 3604.29 | 5.45 | 19626.16 | 3604.44 2014-06-14 18:24:00 | 3605.17 | 3605.17 | 3604.00 | 3604.13 | 15.35 | 55309.27 | 3604.15 2014-06-14 18:25:00 | 3604.11 | 3604.11 | 3600.01 | 3602.65 | 27.79 | 100067.76 | 3600.98 2014-06-14 18:26:00 | 3602.71 | 3602.71 | 3599.25 | 3599.27 | 25.61 | 92199.81 | 3600.29 2014-06-14 18:27:00 | 3598.98 | 3599.27 | 3593.82 | 3593.82 | 40.37 | 145196.63 | 3597.09 2014-06-14 18:28:00 | 3593.76 | 3597.70 | 3590.00 | 3593.17 | 62.31 | 223841.29 | 3592.67 2014-06-14 18:29:00 | 3593.20 | 3598.59 | 3593.20 | 3598.36 | 16.71 | 60070.20 | 3595.30 2014-06-14 18:30:00 | 3598.22 | 3600.07 | 3597.30 | 3600.07 | 28.17 | 101406.72 | 3599.81 2014-06-14 18:31:00 | 3600.07 | 3601.33 | 3596.11 | 3598.65 | 22.89 | 82390.36 | 3599.56 2014-06-14 18:32:00 | 3598.77 | 3600.00 | 3597.91 | 3597.91 | 15.59 | 56116.04 | 3599.26 2014-06-14 18:33:00 | 3599.50 | 3603.60 | 3597.99 | 3601.17 | 17.19 | 61903.78 | 3600.73 2014-06-14 18:34:00 | 3601.62 | 3605.40 | 3601.32 | 3604.90 | 22.10 | 79629.56 | 3603.64 2014-06-14 18:35:00 | 3604.87 | 3604.87 | 3601.58 | 3604.00 | 8.88 | 31991.13 | 3603.42 2014-06-14 18:36:00 | 3604.00 | 3607.73 | 3604.00 | 3606.04 | 23.12 | 83349.56 | 3605.40 2014-06-14 18:37:00 | 3606.04 | 3606.09 | 3601.27 | 3602.07 | 30.95 | 111544.34 | 3603.55 2014-06-14 18:38:00 | 3601.27 | 3602.10 | 3600.03 | 3600.14 | 12.66 | 45582.13 | 3600.77 2014-06-14 18:39:00 | 3600.01 | 3600.12 | 3597.78 | 3598.00 | 41.75 | 150270.29 | 3599.63 2014-06-14 18:40:00 | 3598.50 | 3602.94 | 3598.16 | 3602.94 | 12.34 | 44416.90 | 3600.30 2014-06-14 18:41:00 | 3603.13 | 3605.00 | 3602.04 | 3603.34 | 8.41 | 30299.18 | 3604.04 2014-06-14 18:42:00 | 3603.91 | 3608.31 | 3603.91 | 3608.31 | 30.03 | 108288.38 | 3605.89 2014-06-14 18:43:00 | 3608.88 | 3609.00 | 3604.90 | 3608.02 | 48.66 | 175476.41 | 3606.47 2014-06-14 18:44:00 | 3609.00 | 3609.00 | 3607.00 | 3608.98 | 25.35 | 91473.03 | 3607.98 2014-06-14 18:45:00 | 3608.04 | 3610.26 | 3608.02 | 3610.26 | 45.47 | 164109.76 | 3609.43 2014-06-14 18:46:00 | 3610.06 | 3613.00 | 3610.06 | 3612.29 | 28.50 | 102912.28 | 3611.59 2014-06-14 18:47:00 | 3611.79 | 3615.00 | 3611.79 | 3613.12 | 39.22 | 141718.65 | 3613.24 2014-06-14 18:48:00 | 3613.17 | 3614.00 | 3610.00 | 3611.87 | 45.07 | 162760.20 | 3611.68 2014-06-14 18:49:00 | 3611.02 | 3611.10 | 3605.00 | 3607.81 | 65.56 | 236619.97 | 3609.38 2014-06-14 18:50:00 | 3607.75 | 3608.31 | 3606.02 | 3607.82 | 30.02 | 108282.96 | 3607.39 2014-06-14 18:51:00 | 3607.76 | 3613.00 | 3607.59 | 3609.03 | 17.23 | 62184.71 | 3608.89 2014-06-14 18:52:00 | 3609.03 | 3610.55 | 3609.03 | 3610.09 | 18.30 | 66066.53 | 3610.00 2014-06-14 18:53:00 | 3610.12 | 3611.00 | 3608.02 | 3608.38 | 11.99 | 43276.84 | 3609.71 2014-06-14 18:54:00 | 3608.35 | 3608.47 | 3601.05 | 3602.88 | 78.53 | 283146.52 | 3605.63 2014-06-14 18:55:00 | 3603.13 | 3605.25 | 3599.80 | 3602.39 | 67.56 | 243374.39 | 3602.45 2014-06-14 18:56:00 | 3600.05 | 3602.27 | 3593.00 | 3599.38 | 113.85 | 409758.80 | 3599.14 2014-06-14 18:57:00 | 3599.43 | 3602.24 | 3595.68 | 3595.68 | 21.16 | 76143.07 | 3598.95 2014-06-14 18:58:00 | 3598.78 | 3599.21 | 3595.83 | 3598.95 | 23.12 | 83185.72 | 3597.69 2014-06-14 18:59:00 | 3597.75 | 3598.96 | 3597.58 | 3598.95 | 14.89 | 53589.97 | 3598.57 2014-06-14 19:00:00 | 3598.95 | 3598.95 | 3594.05 | 3597.95 | 12.93 | 46519.65 | 3597.53 2014-06-14 19:01:00 | 3597.66 | 3597.66 | 3595.35 | 3596.34 | 13.29 | 47818.81 | 3597.29 2014-06-14 19:02:00 | 3596.11 | 3596.11 | 3592.71 | 3595.76 | 37.27 | 133973.47 | 3595.06 2014-06-14 19:03:00 | 3594.57 | 3594.57 | 3593.91 | 3593.92 | 20.89 | 75068.10 | 3594.01 2014-06-14 19:04:00 | 3594.00 | 3594.00 | 3592.98 | 3593.98 | 25.03 | 89951.79 | 3593.76 2014-06-14 19:05:00 | 3593.98 | 3595.29 | 3593.28 | 3594.05 | 31.48 | 113144.51 | 3593.94 2014-06-14 19:06:00 | 3595.29 | 3599.96 | 3595.19 | 3597.42 | 25.90 | 93175.71 | 3596.96 2014-06-14 19:07:00 | 3597.45 | 3598.86 | 3595.31 | 3595.36 | 12.64 | 45462.30 | 3596.13 2014-06-14 19:08:00 | 3596.78 | 3599.64 | 3596.20 | 3599.64 | 14.71 | 52922.46 | 3596.99 2014-06-14 19:09:00 | 3599.64 | 3602.00 | 3597.08 | 3601.94 | 32.93 | 118548.05 | 3600.11 2014-06-14 19:10:00 | 3600.72 | 3601.47 | 3600.72 | 3600.86 | 18.10 | 65161.85 | 3600.90 2014-06-14 19:11:00 | 3600.88 | 3603.57 | 3599.97 | 3599.97 | 27.49 | 98989.20 | 3601.31 2014-06-14 19:12:00 | 3599.97 | 3600.36 | 3598.20 | 3598.68 | 29.19 | 105085.64 | 3599.56 2014-06-14 19:13:00 | 3599.97 | 3600.14 | 3596.79 | 3599.00 | 33.03 | 118878.69 | 3599.00 2014-06-14 19:14:00 | 3599.00 | 3603.06 | 3599.00 | 3603.06 | 6.72 | 24196.66 | 3600.16 2014-06-14 19:15:00 | 3603.51 | 3604.09 | 3603.35 | 3603.35 | 2.30 | 8299.71 | 3603.87 2014-06-14 19:16:00 | 3604.22 | 3604.25 | 3603.47 | 3604.01 | 2.55 | 9189.85 | 3603.86 2014-06-14 19:17:00 | 3604.93 | 3607.23 | 3603.04 | 3603.38 | 14.67 | 52886.53 | 3605.08 2014-06-14 19:18:00 | 3606.50 | 3606.50 | 3602.12 | 3605.45 | 2.99 | 10787.60 | 3605.48 2014-06-14 19:19:00 | 3605.45 | 3605.48 | 3597.00 | 3600.00 | 30.14 | 108509.19 | 3600.65 2014-06-14 19:20:00 | 3599.03 | 3603.27 | 3597.96 | 3603.27 | 23.90 | 86043.95 | 3599.71 2014-06-14 19:21:00 | 3601.35 | 3604.57 | 3600.51 | 3603.90 | 5.51 | 19852.19 | 3602.94 2014-06-14 19:22:00 | 3601.51 | 3607.00 | 3601.51 | 3602.43 | 16.78 | 60497.53 | 3604.91 2014-06-14 19:23:00 | 3603.06 | 3606.04 | 3603.05 | 3605.25 | 5.96 | 21498.68 | 3604.74 2014-06-14 19:24:00 | 3605.28 | 3607.00 | 3602.37 | 3602.37 | 25.67 | 92557.85 | 3605.96 2014-06-14 19:25:00 | 3602.39 | 3602.97 | 3600.91 | 3601.61 | 6.79 | 24459.95 | 3601.82 2014-06-14 19:26:00 | 3602.10 | 3602.20 | 3602.10 | 3602.10 | 0.30 | 1080.64 | 3602.13 2014-06-14 19:27:00 | 3602.10 | 3602.38 | 3602.00 | 3602.00 | 5.58 | 20089.40 | 3602.19 2014-06-14 19:28:00 | 3602.00 | 3604.22 | 3601.60 | 3603.78 | 16.20 | 58381.06 | 3602.88 2014-06-14 19:29:00 | 3603.65 | 3603.65 | 3601.50 | 3601.50 | 11.43 | 41162.53 | 3601.90 2014-06-14 19:30:00 | 3600.96 | 3600.97 | 3599.67 | 3600.93 | 9.94 | 35767.80 | 3599.82 2014-06-14 19:31:00 | 3600.96 | 3600.98 | 3598.36 | 3598.36 | 10.95 | 39430.21 | 3600.28 2014-06-14 19:32:00 | 3599.67 | 3599.67 | 3599.25 | 3599.25 | 2.48 | 8930.16 | 3599.42 2014-06-14 19:33:00 | 3599.90 | 3599.90 | 3598.92 | 3599.90 | 5.64 | 20283.24 | 3599.51 2014-06-14 19:34:00 | 3599.90 | 3599.90 | 3598.70 | 3598.70 | 1.02 | 3674.79 | 3599.21 2014-06-14 19:35:00 | 3598.70 | 3599.80 | 3598.70 | 3598.78 | 0.50 | 1810.41 | 3599.23 2014-06-14 19:36:00 | 3599.17 | 3599.40 | 3598.90 | 3598.90 | 1.19 | 4264.74 | 3598.94 2014-06-14 19:37:00 | 3598.70 | 3599.69 | 3597.99 | 3599.69 | 21.86 | 78691.58 | 3599.47 2014-06-14 19:38:00 | 3598.97 | 3598.97 | 3596.95 | 3596.95 | 12.05 | 43332.50 | 3597.25 2014-06-14 19:39:00 | 3596.36 | 3596.76 | 3596.13 | 3596.13 | 4.52 | 16269.86 | 3596.34 2014-06-14 19:40:00 | 3596.09 | 3596.11 | 3595.02 | 3595.69 | 6.12 | 21990.43 | 3595.56 2014-06-14 19:41:00 | 3595.43 | 3600.96 | 3595.31 | 3595.63 | 5.78 | 20772.87 | 3596.41 2014-06-14 19:42:00 | 3596.14 | 3597.14 | 3596.14 | 3597.14 | 13.63 | 49029.00 | 3597.14 2014-06-14 19:43:00 | 3597.18 | 3602.28 | 3597.18 | 3602.20 | 9.25 | 33321.18 | 3600.73 2014-06-14 19:44:00 | 3602.80 | 3603.00 | 3600.35 | 3602.42 | 2.76 | 9944.87 | 3601.91 2014-06-14 19:45:00 | 3602.40 | 3602.40 | 3600.78 | 3600.92 | 13.76 | 49549.18 | 3600.96 2014-06-14 19:46:00 | 3600.47 | 3600.47 | 3599.63 | 3599.72 | 7.03 | 25300.29 | 3599.93 2014-06-14 19:47:00 | 3600.87 | 3600.90 | 3600.87 | 3600.90 | 0.45 | 1620.40 | 3600.89 2014-06-14 19:48:00 | 3600.90 | 3601.00 | 3599.94 | 3601.00 | 4.67 | 16804.42 | 3600.69 2014-06-14 19:49:00 | 3600.98 | 3601.00 | 3600.98 | 3601.00 | 3.28 | 11796.84 | 3600.99 2014-06-14 19:50:00 | 3600.95 | 3601.00 | 3600.95 | 3601.00 | 0.16 | 561.75 | 3600.97 2014-06-14 19:51:00 | 3600.08 | 3600.95 | 3600.04 | 3600.84 | 5.76 | 20719.33 | 3600.23 2014-06-14 19:52:00 | 3600.04 | 3600.22 | 3599.00 | 3600.22 | 5.98 | 21525.47 | 3599.58 2014-06-14 19:53:00 | 3599.12 | 3599.80 | 3596.67 | 3599.37 | 5.91 | 21251.46 | 3598.28 2014-06-14 19:54:00 | 3597.18 | 3598.94 | 3597.18 | 3598.88 | 4.35 | 15665.66 | 3598.82 2014-06-14 19:55:00 | 3601.56 | 3602.06 | 3598.44 | 3599.84 | 55.08 | 198262.77 | 3599.80 2014-06-14 19:56:00 | 3600.29 | 3600.29 | 3598.30 | 3598.36 | 5.50 | 19808.54 | 3598.94 2014-06-14 19:57:00 | 3598.20 | 3598.20 | 3597.75 | 3597.75 | 2.16 | 7756.98 | 3597.86 2014-06-14 19:58:00 | 3597.60 | 3597.60 | 3593.70 | 3595.10 | 17.57 | 63165.57 | 3595.29 2014-06-14 19:59:00 | 3595.10 | 3597.65 | 3595.10 | 3597.03 | 14.28 | 51360.11 | 3596.65 2014-06-14 20:00:00 | 3597.92 | 3597.92 | 3597.82 | 3597.82 | 0.77 | 2777.58 | 3597.90 2014-06-14 20:01:00 | 3597.17 | 3597.82 | 3597.17 | 3597.82 | 3.50 | 12572.68 | 3597.33 2014-06-14 20:02:00 | 3598.93 | 3598.93 | 3598.81 | 3598.81 | 1.04 | 3742.82 | 3598.87 2014-06-14 20:03:00 | 3598.70 | 3598.98 | 3598.58 | 3598.58 | 0.85 | 3058.89 | 3598.70 2014-06-14 20:04:00 | 3598.02 | 3599.00 | 3598.00 | 3599.00 | 10.43 | 37523.61 | 3598.70 2014-06-14 20:05:00 | 3599.00 | 3599.01 | 3598.98 | 3599.01 | 1.64 | 5905.95 | 3599.00 2014-06-14 20:06:00 | 3599.97 | 3600.00 | 3599.61 | 3599.68 | 12.71 | 45737.99 | 3600.00 2014-06-14 20:07:00 | 3601.92 | 3601.92 | 3600.02 | 3600.04 | 7.98 | 28738.78 | 3600.45 2014-06-14 20:08:00 | 3600.72 | 3600.72 | 3599.73 | 3599.73 | 15.25 | 54908.57 | 3600.33 2014-06-14 20:09:00 | 3599.73 | 3599.76 | 3596.00 | 3596.00 | 8.67 | 31188.88 | 3597.75 2014-06-14 20:10:00 | 3599.00 | 3599.03 | 3597.24 | 3598.99 | 1.91 | 6865.63 | 3598.34 2014-06-14 20:11:00 | 3597.77 | 3598.47 | 3596.05 | 3597.19 | 20.41 | 73425.51 | 3597.53 2014-06-14 20:12:00 | 3597.11 | 3597.13 | 3596.00 | 3596.15 | 7.56 | 27201.59 | 3596.19 2014-06-14 20:13:00 | 3596.02 | 3597.87 | 3596.02 | 3597.87 | 14.70 | 52878.85 | 3596.71 2014-06-14 20:14:00 | 3597.87 | 3597.87 | 3597.87 | 3597.87 | 0.02 | 71.96 | 3597.87 2014-06-14 20:15:00 | 3598.48 | 3601.50 | 3597.33 | 3599.76 | 26.54 | 95541.48 | 3599.50 2014-06-14 20:16:00 | 3598.65 | 3602.99 | 3598.65 | 3602.18 | 30.52 | 109919.64 | 3601.56 2014-06-14 20:17:00 | 3602.99 | 3605.19 | 3602.08 | 3604.36 | 64.90 | 233870.80 | 3603.61 2014-06-14 20:18:00 | 3604.47 | 3606.77 | 3597.96 | 3604.87 | 38.02 | 136969.18 | 3602.56 2014-06-14 20:19:00 | 3604.87 | 3605.01 | 3602.46 | 3604.63 | 30.69 | 110600.02 | 3604.25 2014-06-14 20:20:00 | 3604.63 | 3605.96 | 3604.19 | 3605.30 | 8.02 | 28922.51 | 3604.95 2014-06-14 20:21:00 | 3605.32 | 3606.77 | 3602.48 | 3606.30 | 27.52 | 99204.40 | 3604.55 2014-06-14 20:22:00 | 3604.55 | 3604.68 | 3604.55 | 3604.62 | 5.15 | 18560.14 | 3604.61 2014-06-14 20:23:00 | 3604.94 | 3605.69 | 3604.94 | 3605.63 | 1.59 | 5732.14 | 3605.12 2014-06-14 20:24:00 | 3606.47 | 3607.96 | 3603.94 | 3606.21 | 56.79 | 204808.76 | 3606.68 2014-06-14 20:25:00 | 3606.23 | 3606.23 | 3604.79 | 3604.79 | 11.16 | 40253.91 | 3606.01 2014-06-14 20:26:00 | 3607.98 | 3607.98 | 3606.34 | 3606.47 | 1.06 | 3816.71 | 3607.48 2014-06-14 20:27:00 | 3606.50 | 3606.50 | 3604.02 | 3604.02 | 19.07 | 68745.17 | 3605.83 2014-06-14 20:28:00 | 3603.99 | 3603.99 | 3603.99 | 3603.99 | 0.50 | 1802.00 | 3603.99 2014-06-14 20:29:00 | 3606.27 | 3607.98 | 3606.27 | 3607.98 | 11.40 | 41112.71 | 3606.69 2014-06-14 20:30:00 | 3607.98 | 3608.00 | 3606.59 | 3606.61 | 37.95 | 136884.46 | 3606.87 2014-06-14 20:31:00 | 3606.61 | 3606.96 | 3606.61 | 3606.96 | 1.34 | 4825.99 | 3606.87 2014-06-14 20:32:00 | 3606.96 | 3606.96 | 3606.63 | 3606.71 | 14.77 | 53288.28 | 3606.90 2014-06-14 20:33:00 | 3606.79 | 3607.63 | 3606.79 | 3607.63 | 2.28 | 8206.31 | 3607.17 2014-06-14 20:34:00 | 3607.67 | 3607.83 | 3606.61 | 3606.61 | 9.52 | 34329.48 | 3607.55 2014-06-14 20:35:00 | 3606.61 | 3607.09 | 3606.61 | 3606.61 | 1.81 | 6528.30 | 3606.80 2014-06-14 20:36:00 | 3606.61 | 3607.02 | 3606.61 | 3607.00 | 7.59 | 27391.06 | 3606.93 2014-06-14 20:37:00 | 3607.00 | 3607.20 | 3606.67 | 3606.67 | 8.18 | 29504.24 | 3606.88 2014-06-14 20:38:00 | 3607.00 | 3607.43 | 3606.61 | 3607.29 | 5.08 | 18324.75 | 3607.23 2014-06-14 20:39:00 | 3607.61 | 3609.06 | 3607.53 | 3608.99 | 21.52 | 77627.46 | 3608.06 2014-06-14 20:40:00 | 3608.15 | 3609.00 | 3607.94 | 3608.00 | 17.65 | 63689.83 | 3608.28 2014-06-14 20:41:00 | 3608.18 | 3608.98 | 3608.18 | 3608.98 | 1.47 | 5293.79 | 3608.58 2014-06-14 20:42:00 | 3609.00 | 3609.23 | 3609.00 | 3609.23 | 4.11 | 14847.59 | 3609.04 2014-06-14 20:43:00 | 3609.23 | 3609.89 | 3607.69 | 3608.44 | 26.19 | 94500.26 | 3608.67 2014-06-14 20:44:00 | 3608.84 | 3608.84 | 3607.00 | 3608.30 | 26.82 | 96767.43 | 3607.76 2014-06-14 20:45:00 | 3608.96 | 3609.99 | 3608.95 | 3609.02 | 25.85 | 93297.22 | 3609.04 2014-06-14 20:46:00 | 3609.02 | 3609.27 | 3609.02 | 3609.15 | 3.56 | 12837.77 | 3609.16 2014-06-14 20:47:00 | 3609.15 | 3609.17 | 3609.00 | 3609.00 | 7.75 | 27966.58 | 3609.06 2014-06-14 20:48:00 | 3609.00 | 3609.04 | 3607.96 | 3607.96 | 21.20 | 76480.78 | 3608.44 2014-06-14 20:49:00 | 3607.96 | 3607.96 | 3607.96 | 3607.96 | 0.21 | 757.67 | 3607.96 2014-06-14 20:50:00 | 3607.02 | 3607.02 | 3607.00 | 3607.00 | 4.28 | 15419.97 | 3607.01 2014-06-14 20:51:00 | 3605.13 | 3605.13 | 3600.01 | 3600.01 | 28.94 | 104250.65 | 3602.80 2014-06-14 20:52:00 | 3601.20 | 3602.36 | 3600.06 | 3602.03 | 25.30 | 91110.39 | 3601.34 2014-06-14 20:53:00 | 3600.55 | 3600.55 | 3596.02 | 3599.14 | 13.13 | 47276.95 | 3599.58 2014-06-14 20:54:00 | 3598.35 | 3598.36 | 3596.83 | 3597.95 | 7.25 | 26091.18 | 3597.30 2014-06-14 20:55:00 | 3597.57 | 3599.52 | 3597.57 | 3599.52 | 9.20 | 33099.01 | 3598.89 2014-06-14 20:56:00 | 3600.00 | 3600.00 | 3597.03 | 3597.20 | 2.52 | 9055.12 | 3599.01 2014-06-14 20:57:00 | 3598.95 | 3599.83 | 3598.40 | 3599.83 | 4.64 | 16714.01 | 3599.05 2014-06-14 20:58:00 | 3599.36 | 3600.99 | 3596.31 | 3596.31 | 6.32 | 22727.13 | 3598.34 2014-06-14 20:59:00 | 3598.52 | 3598.52 | 3598.52 | 3598.52 | 9.00 | 32386.68 | 3598.52 2014-06-14 21:00:00 | 3597.95 | 3597.95 | 3597.92 | 3597.95 | 2.38 | 8563.11 | 3597.94 2014-06-14 21:01:00 | 3597.99 | 3598.02 | 3596.99 | 3597.80 | 4.63 | 16646.46 | 3597.68 2014-06-14 21:02:00 | 3597.12 | 3598.32 | 3597.12 | 3597.41 | 8.74 | 31434.97 | 3597.50 2014-06-14 21:03:00 | 3597.41 | 3599.66 | 3595.90 | 3599.57 | 14.60 | 52530.53 | 3597.74 2014-06-14 21:04:00 | 3599.57 | 3599.62 | 3598.90 | 3599.58 | 1.87 | 6713.06 | 3599.50 2014-06-14 21:05:00 | 3599.59 | 3602.94 | 3598.61 | 3598.68 | 6.41 | 23098.09 | 3601.76 2014-06-14 21:06:00 | 3599.46 | 3599.46 | 3598.66 | 3598.68 | 10.79 | 38825.91 | 3598.99 2014-06-14 21:07:00 | 3598.68 | 3598.89 | 3598.66 | 3598.83 | 6.11 | 21998.99 | 3598.72 2014-06-14 21:08:00 | 3598.82 | 3599.99 | 3598.75 | 3599.99 | 8.96 | 32245.17 | 3599.59 2014-06-14 21:09:00 | 3600.94 | 3600.94 | 3598.96 | 3598.98 | 8.82 | 31773.04 | 3600.34 2014-06-14 21:10:00 | 3599.07 | 3599.95 | 3599.07 | 3599.75 | 5.68 | 20439.28 | 3599.73 2014-06-14 21:11:00 | 3599.69 | 3600.63 | 3599.56 | 3600.39 | 18.74 | 67456.71 | 3600.19 2014-06-14 21:12:00 | 3600.48 | 3600.59 | 3600.42 | 3600.51 | 4.27 | 15363.27 | 3600.48 2014-06-14 21:13:00 | 3600.51 | 3600.54 | 3598.61 | 3599.51 | 6.14 | 22099.40 | 3599.84 2014-06-14 21:14:00 | 3599.48 | 3599.52 | 3599.48 | 3599.52 | 0.68 | 2447.66 | 3599.50 2014-06-14 21:15:00 | 3599.49 | 3599.52 | 3598.63 | 3598.73 | 5.78 | 20815.33 | 3598.78 2014-06-14 21:16:00 | 3598.73 | 3598.73 | 3598.59 | 3598.59 | 5.39 | 19385.81 | 3598.63 2014-06-14 21:17:00 | . | . | . | . | . | . | . 2014-06-14 21:18:00 | 3598.54 | 3599.00 | 3597.07 | 3599.00 | 18.13 | 65239.05 | 3598.20 2014-06-14 21:19:00 | 3598.45 | 3599.00 | 3596.65 | 3599.00 | 17.04 | 61292.42 | 3597.82 2014-06-14 21:20:00 | 3599.63 | 3599.63 | 3599.00 | 3599.00 | 1.03 | 3703.38 | 3599.01 2014-06-14 21:21:00 | 3599.62 | 3599.62 | 3598.95 | 3598.95 | 6.28 | 22587.75 | 3599.07 2014-06-14 21:22:00 | 3598.95 | 3599.00 | 3598.95 | 3599.00 | 6.61 | 23799.99 | 3598.97 2014-06-14 21:23:00 | 3599.00 | 3599.00 | 3599.00 | 3599.00 | 0.55 | 1990.25 | 3599.00 2014-06-14 21:24:00 | 3599.63 | 3600.00 | 3599.63 | 3600.00 | 1.00 | 3599.82 | 3599.82 2014-06-14 21:25:00 | 3599.35 | 3599.41 | 3599.33 | 3599.41 | 2.41 | 8674.48 | 3599.37 2014-06-14 21:26:00 | 3599.47 | 3599.47 | 3599.47 | 3599.47 | 0.10 | 359.95 | 3599.47 2014-06-14 21:27:00 | 3599.97 | 3600.07 | 3599.97 | 3600.07 | 8.51 | 30643.13 | 3599.99 2014-06-14 21:28:00 | 3600.94 | 3604.03 | 3600.94 | 3602.30 | 19.57 | 70495.33 | 3602.40 2014-06-14 21:29:00 | 3602.30 | 3604.42 | 3600.00 | 3601.19 | 12.80 | 46107.51 | 3601.59 2014-06-14 21:30:00 | 3602.16 | 3608.87 | 3602.09 | 3606.17 | 30.12 | 108593.04 | 3605.35 2014-06-14 21:31:00 | 3608.69 | 3608.72 | 3603.86 | 3606.00 | 69.54 | 250758.32 | 3606.11 2014-06-14 21:32:00 | 3606.00 | 3606.83 | 3605.98 | 3606.83 | 2.35 | 8466.96 | 3606.03 2014-06-14 21:33:00 | 3607.13 | 3607.25 | 3606.02 | 3607.25 | 5.10 | 18398.48 | 3606.84 2014-06-14 21:34:00 | 3606.48 | 3608.24 | 3605.24 | 3608.24 | 5.46 | 19710.73 | 3608.04 2014-06-14 21:35:00 | 3608.21 | 3609.00 | 3607.34 | 3608.33 | 18.20 | 65672.43 | 3608.77 2014-06-14 21:36:00 | 3608.31 | 3608.31 | 3607.73 | 3607.73 | 1.65 | 5953.47 | 3608.16 2014-06-14 21:37:00 | 3607.73 | 3607.73 | 3606.44 | 3607.51 | 6.13 | 22091.46 | 3606.77 2014-06-14 21:38:00 | 3606.35 | 3607.16 | 3606.00 | 3606.00 | 29.44 | 106180.54 | 3606.68 2014-06-14 21:39:00 | 3607.77 | 3608.24 | 3606.16 | 3606.89 | 10.59 | 38205.80 | 3606.70 2014-06-14 21:40:00 | 3606.89 | 3606.97 | 3606.89 | 3606.96 | 3.40 | 12252.75 | 3606.93 2014-06-14 21:41:00 | 3606.89 | 3607.32 | 3604.89 | 3606.40 | 7.41 | 26718.64 | 3606.24 2014-06-14 21:42:00 | 3606.38 | 3608.07 | 3605.98 | 3607.71 | 18.14 | 65413.83 | 3606.25 2014-06-14 21:43:00 | 3608.28 | 3608.28 | 3605.34 | 3606.31 | 3.38 | 12185.12 | 3606.13 2014-06-14 21:44:00 | 3606.28 | 3608.22 | 3606.22 | 3606.55 | 5.11 | 18434.11 | 3607.46 2014-06-14 21:45:00 | 3606.58 | 3608.00 | 3606.58 | 3607.34 | 11.22 | 40475.62 | 3607.45 2014-06-14 21:46:00 | 3607.88 | 3607.90 | 3607.88 | 3607.90 | 1.55 | 5599.44 | 3607.89 2014-06-14 21:47:00 | 3606.92 | 3607.72 | 3606.01 | 3606.50 | 3.04 | 10960.62 | 3606.65 2014-06-14 21:48:00 | 3606.62 | 3607.47 | 3606.27 | 3606.93 | 8.74 | 31532.20 | 3606.98 2014-06-14 21:49:00 | 3608.63 | 3608.93 | 3606.20 | 3607.12 | 8.64 | 31166.17 | 3607.20 2014-06-14 21:50:00 | 3608.95 | 3608.95 | 3606.77 | 3606.87 | 4.55 | 16423.08 | 3607.09 2014-06-14 21:51:00 | 3606.87 | 3607.37 | 3605.60 | 3605.60 | 28.14 | 101480.33 | 3606.39 2014-06-14 21:52:00 | 3606.42 | 3607.19 | 3606.03 | 3607.09 | 14.98 | 54023.34 | 3606.36 2014-06-14 21:53:00 | 3606.98 | 3606.98 | 3603.64 | 3606.41 | 14.19 | 51148.38 | 3605.30 2014-06-14 21:54:00 | 3606.28 | 3607.55 | 3605.59 | 3605.96 | 19.09 | 68847.88 | 3606.11 2014-06-14 21:55:00 | 3605.52 | 3606.49 | 3603.02 | 3606.49 | 16.46 | 59327.59 | 3604.13 2014-06-14 21:56:00 | 3605.19 | 3605.19 | 3604.80 | 3604.80 | 11.87 | 42795.04 | 3605.01 2014-06-14 21:57:00 | 3604.65 | 3604.69 | 3600.11 | 3600.13 | 27.21 | 98018.75 | 3602.31 2014-06-14 21:58:00 | 3600.13 | 3600.99 | 3600.00 | 3600.00 | 5.97 | 21488.88 | 3600.08 2014-06-14 21:59:00 | 3600.01 | 3600.01 | 3599.50 | 3599.50 | 20.55 | 73983.36 | 3599.64 2014-06-14 22:00:00 | 3599.52 | 3599.52 | 3599.51 | 3599.51 | 2.14 | 7702.96 | 3599.51 2014-06-14 22:01:00 | 3599.51 | 3601.70 | 3599.50 | 3599.92 | 17.13 | 61675.20 | 3600.21 2014-06-14 22:02:00 | 3599.93 | 3600.15 | 3599.71 | 3600.15 | 9.77 | 35178.71 | 3599.95 2014-06-14 22:03:00 | 3600.15 | 3604.00 | 3600.00 | 3602.88 | 30.82 | 111034.40 | 3602.56 2014-06-14 22:04:00 | 3602.88 | 3604.41 | 3601.58 | 3603.63 | 29.43 | 106052.88 | 3603.07 2014-06-14 22:05:00 | 3604.00 | 3605.79 | 3601.98 | 3602.13 | 7.57 | 27289.65 | 3604.02 2014-06-14 22:06:00 | 3604.62 | 3604.62 | 3604.12 | 3604.12 | 24.50 | 88304.84 | 3604.28 2014-06-14 22:07:00 | 3604.00 | 3604.00 | 3603.54 | 3604.00 | 12.03 | 43351.51 | 3603.92 2014-06-14 22:08:00 | 3604.00 | 3606.27 | 3604.00 | 3606.27 | 11.79 | 42498.17 | 3605.82 2014-06-14 22:09:00 | 3606.35 | 3607.79 | 3602.61 | 3605.09 | 30.22 | 108950.77 | 3605.49 2014-06-14 22:10:00 | 3605.00 | 3610.00 | 3604.95 | 3605.50 | 57.14 | 206170.50 | 3607.91 2014-06-14 22:11:00 | 3605.62 | 3608.15 | 3605.34 | 3608.15 | 82.10 | 296186.97 | 3607.59 2014-06-14 22:12:00 | 3608.25 | 3608.26 | 3606.41 | 3607.16 | 1.70 | 6136.93 | 3607.84 2014-06-14 22:13:00 | 3607.16 | 3608.27 | 3607.12 | 3608.01 | 26.47 | 95498.80 | 3607.68 2014-06-14 22:14:00 | 3607.97 | 3607.97 | 3607.17 | 3607.17 | 8.18 | 29522.62 | 3607.80 2014-06-14 22:15:00 | 3607.51 | 3607.86 | 3607.49 | 3607.82 | 3.26 | 11761.13 | 3607.71 2014-06-14 22:16:00 | 3608.04 | 3608.98 | 3606.44 | 3608.98 | 36.80 | 132791.82 | 3608.08 2014-06-14 22:17:00 | 3608.98 | 3609.10 | 3608.23 | 3609.10 | 16.60 | 59920.46 | 3609.01 2014-06-14 22:18:00 | 3609.57 | 3610.00 | 3608.00 | 3610.00 | 48.05 | 173400.98 | 3609.14 2014-06-14 22:19:00 | 3610.00 | 3610.97 | 3609.51 | 3609.51 | 0.96 | 3458.45 | 3610.08 2014-06-14 22:20:00 | 3609.85 | 3610.37 | 3609.85 | 3610.36 | 3.56 | 12852.36 | 3610.21 2014-06-14 22:21:00 | 3610.42 | 3610.98 | 3610.00 | 3610.02 | 46.51 | 167915.78 | 3610.39 2014-06-14 22:22:00 | 3610.40 | 3610.40 | 3608.95 | 3609.39 | 7.59 | 27397.53 | 3609.69 2014-06-14 22:23:00 | 3610.11 | 3610.98 | 3610.04 | 3610.06 | 21.28 | 76809.17 | 3610.13 2014-06-14 22:24:00 | 3610.06 | 3610.91 | 3608.95 | 3609.12 | 26.54 | 95825.07 | 3610.18 2014-06-14 22:25:00 | 3609.02 | 3609.02 | 3608.00 | 3608.84 | 8.18 | 29514.06 | 3608.52 2014-06-14 22:26:00 | 3608.84 | 3608.84 | 3605.46 | 3605.46 | 10.61 | 38291.28 | 3607.62 2014-06-14 22:27:00 | 3607.24 | 3607.27 | 3603.41 | 3606.19 | 8.62 | 31065.64 | 3605.58 2014-06-14 22:28:00 | 3606.06 | 3606.06 | 3602.00 | 3605.48 | 30.62 | 110326.15 | 3603.31 2014-06-14 22:29:00 | 3603.78 | 3605.48 | 3603.22 | 3604.33 | 15.02 | 54155.23 | 3604.82 2014-06-14 22:30:00 | 3603.97 | 3606.68 | 3600.05 | 3600.05 | 46.11 | 166162.02 | 3603.60 2014-06-14 22:31:00 | 3600.60 | 3604.19 | 3600.05 | 3604.19 | 16.78 | 60427.37 | 3600.94 2014-06-14 22:32:00 | 3603.89 | 3603.89 | 3603.45 | 3603.45 | 2.32 | 8349.87 | 3603.74 2014-06-14 22:33:00 | 3603.97 | 3604.39 | 3603.53 | 3604.39 | 14.76 | 53190.09 | 3603.91 2014-06-14 22:34:00 | 3604.60 | 3608.99 | 3601.00 | 3602.00 | 22.59 | 81427.44 | 3605.06 2014-06-14 22:35:00 | 3602.00 | 3602.02 | 3600.00 | 3600.02 | 24.12 | 86852.22 | 3600.99 2014-06-14 22:36:00 | 3601.22 | 3605.03 | 3601.00 | 3604.98 | 44.47 | 160268.16 | 3603.72 2014-06-14 22:37:00 | 3603.31 | 3607.00 | 3602.63 | 3607.00 | 46.21 | 166526.97 | 3603.93 2014-06-14 22:38:00 | 3607.00 | 3608.52 | 3605.57 | 3608.28 | 24.92 | 89883.32 | 3607.16 2014-06-14 22:39:00 | 3608.25 | 3609.04 | 3605.29 | 3609.04 | 67.35 | 243023.97 | 3608.53 2014-06-14 22:40:00 | 3609.04 | 3612.11 | 3607.97 | 3610.07 | 37.43 | 135118.40 | 3609.90 2014-06-14 22:41:00 | 3610.09 | 3610.22 | 3610.00 | 3610.00 | 30.40 | 109728.13 | 3610.07 2014-06-14 22:42:00 | 3610.02 | 3613.00 | 3610.00 | 3612.83 | 31.46 | 113615.85 | 3611.78 2014-06-14 22:43:00 | 3612.11 | 3613.00 | 3610.93 | 3612.77 | 42.82 | 154669.63 | 3612.43 2014-06-14 22:44:00 | 3612.75 | 3615.00 | 3611.33 | 3612.88 | 18.96 | 68504.09 | 3612.89 2014-06-14 22:45:00 | 3614.97 | 3615.00 | 3613.56 | 3613.72 | 7.99 | 28897.75 | 3614.93 2014-06-14 22:46:00 | 3613.72 | 3614.97 | 3613.72 | 3614.65 | 6.45 | 23298.69 | 3614.44 2014-06-14 22:47:00 | 3614.82 | 3618.00 | 3612.54 | 3618.00 | 17.92 | 64765.08 | 3614.73 2014-06-14 22:48:00 | 3618.00 | 3618.00 | 3614.97 | 3617.90 | 30.55 | 110506.34 | 3617.58 2014-06-14 22:49:00 | 3617.90 | 3622.71 | 3616.66 | 3622.71 | 75.34 | 272666.09 | 3619.14 2014-06-14 22:50:00 | 3622.68 | 3623.96 | 3621.23 | 3622.69 | 13.67 | 49522.14 | 3622.42 2014-06-14 22:51:00 | 3623.10 | 3628.00 | 3623.10 | 3628.00 | 43.75 | 158627.77 | 3625.53 2014-06-14 22:52:00 | 3627.15 | 3629.33 | 3626.21 | 3628.99 | 23.29 | 84513.31 | 3628.27 2014-06-14 22:53:00 | 3627.68 | 3628.98 | 3627.68 | 3628.00 | 22.36 | 81127.83 | 3628.10 2014-06-14 22:54:00 | 3628.00 | 3631.99 | 3628.00 | 3631.99 | 38.23 | 138762.19 | 3629.38 2014-06-14 22:55:00 | 3631.99 | 3635.07 | 3628.35 | 3635.05 | 51.81 | 188218.59 | 3633.07 2014-06-14 22:56:00 | 3636.89 | 3640.00 | 3635.61 | 3635.82 | 153.60 | 558897.16 | 3638.56 2014-06-14 22:57:00 | 3635.85 | 3635.87 | 3630.59 | 3635.57 | 41.27 | 150001.84 | 3634.38 2014-06-14 22:58:00 | 3632.68 | 3634.44 | 3625.97 | 3627.81 | 88.33 | 320675.84 | 3630.31 2014-06-14 22:59:00 | 3627.92 | 3630.59 | 3626.67 | 3630.59 | 41.16 | 149349.53 | 3628.60 2014-06-14 23:00:00 | 3631.11 | 3634.99 | 3630.56 | 3634.99 | 60.04 | 218031.91 | 3631.75 2014-06-14 23:01:00 | 3634.15 | 3636.79 | 3631.66 | 3631.87 | 28.14 | 102246.36 | 3633.88 2014-06-14 23:02:00 | 3632.47 | 3632.79 | 3630.00 | 3632.76 | 24.55 | 89162.74 | 3631.29 2014-06-14 23:03:00 | 3631.97 | 3634.00 | 3631.69 | 3633.00 | 28.06 | 101919.10 | 3632.70 2014-06-14 23:04:00 | 3633.00 | 3633.91 | 3631.93 | 3631.96 | 25.00 | 90809.12 | 3632.36 2014-06-14 23:05:00 | 3631.96 | 3633.98 | 3630.98 | 3633.98 | 51.65 | 187594.41 | 3631.96 2014-06-14 23:06:00 | 3633.98 | 3639.99 | 3633.63 | 3637.85 | 79.82 | 290276.65 | 3636.78 2014-06-14 23:07:00 | 3637.85 | 3638.95 | 3636.96 | 3638.63 | 60.28 | 219319.28 | 3638.22 2014-06-14 23:08:00 | 3638.53 | 3640.10 | 3637.03 | 3640.10 | 75.73 | 275617.23 | 3639.57 2014-06-14 23:09:00 | 3640.07 | 3643.00 | 3637.10 | 3639.06 | 98.13 | 357271.17 | 3640.65 2014-06-14 23:10:00 | 3641.00 | 3641.21 | 3639.00 | 3639.88 | 40.49 | 147407.06 | 3640.58 2014-06-14 23:11:00 | 3639.88 | 3640.00 | 3637.03 | 3639.85 | 117.68 | 428273.16 | 3639.40 2014-06-14 23:12:00 | 3639.85 | 3641.00 | 3639.83 | 3641.00 | 73.07 | 265996.75 | 3640.10 2014-06-14 23:13:00 | 3641.00 | 3641.21 | 3638.00 | 3640.98 | 65.39 | 238047.38 | 3640.31 2014-06-14 23:14:00 | 3640.31 | 3641.18 | 3638.00 | 3639.78 | 53.92 | 196267.43 | 3640.04 2014-06-14 23:15:00 | 3639.74 | 3640.00 | 3638.00 | 3638.00 | 63.72 | 231908.41 | 3639.26 2014-06-14 23:16:00 | 3638.00 | 3639.90 | 3636.96 | 3639.88 | 61.49 | 223701.83 | 3637.78 2014-06-14 23:17:00 | 3639.88 | 3641.21 | 3639.16 | 3640.14 | 27.94 | 101714.52 | 3640.07 2014-06-14 23:18:00 | 3641.18 | 3641.79 | 3639.17 | 3639.17 | 34.33 | 124960.30 | 3640.08 2014-06-14 23:19:00 | 3639.17 | 3640.00 | 3639.16 | 3639.97 | 3.51 | 12755.80 | 3639.32 2014-06-14 23:20:00 | 3639.44 | 3640.00 | 3638.97 | 3638.97 | 35.07 | 127647.72 | 3639.80 2014-06-14 23:21:00 | 3638.08 | 3643.02 | 3638.01 | 3641.23 | 80.45 | 292892.04 | 3640.85 2014-06-14 23:22:00 | 3642.46 | 3645.13 | 3642.46 | 3645.03 | 78.31 | 285367.93 | 3644.22 2014-06-14 23:23:00 | 3644.04 | 3645.07 | 3642.98 | 3643.69 | 56.11 | 204444.46 | 3643.90 2014-06-14 23:24:00 | 3643.69 | 3646.98 | 3643.69 | 3645.82 | 47.89 | 174603.04 | 3645.77 2014-06-14 23:25:00 | 3645.86 | 3652.20 | 3645.51 | 3652.20 | 180.52 | 658724.97 | 3648.96 2014-06-14 23:26:00 | 3652.99 | 3654.99 | 3648.09 | 3651.94 | 79.13 | 288884.66 | 3650.85 2014-06-14 23:27:00 | 3651.05 | 3651.96 | 3645.15 | 3647.09 | 80.77 | 294657.86 | 3648.25 2014-06-14 23:28:00 | 3647.09 | 3649.00 | 3640.21 | 3640.74 | 74.88 | 272945.48 | 3644.96 2014-06-14 23:29:00 | 3640.65 | 3643.87 | 3640.21 | 3641.79 | 50.98 | 185600.18 | 3640.93 2014-06-14 23:30:00 | 3642.00 | 3646.98 | 3642.00 | 3646.98 | 17.45 | 63627.66 | 3645.66 2014-06-14 23:31:00 | 3646.98 | 3650.93 | 3645.17 | 3650.71 | 58.53 | 213572.31 | 3649.12 2014-06-14 23:32:00 | 3650.71 | 3651.58 | 3649.56 | 3651.06 | 35.57 | 129865.53 | 3650.78 2014-06-14 23:33:00 | 3651.06 | 3655.00 | 3651.06 | 3652.04 | 75.26 | 274908.13 | 3652.63 2014-06-14 23:34:00 | 3653.00 | 3655.96 | 3652.92 | 3655.96 | 78.71 | 287614.21 | 3654.19 2014-06-14 23:35:00 | 3655.02 | 3657.07 | 3655.00 | 3656.90 | 71.45 | 261230.22 | 3656.28 2014-06-14 23:36:00 | 3656.92 | 3661.58 | 3656.90 | 3660.36 | 120.59 | 441279.20 | 3659.49 2014-06-14 23:37:00 | 3660.35 | 3667.97 | 3660.33 | 3667.02 | 156.03 | 571811.85 | 3664.78 2014-06-14 23:38:00 | 3667.04 | 3668.00 | 3664.85 | 3667.29 | 132.94 | 487444.51 | 3666.68 2014-06-14 23:39:00 | 3666.20 | 3669.00 | 3664.98 | 3667.04 | 98.89 | 362612.70 | 3666.83 2014-06-14 23:40:00 | 3668.84 | 3674.48 | 3665.00 | 3671.08 | 116.42 | 427200.52 | 3669.38 2014-06-14 23:41:00 | 3671.14 | 3673.82 | 3667.00 | 3669.65 | 142.92 | 524551.84 | 3670.38 2014-06-14 23:42:00 | 3669.64 | 3670.00 | 3667.05 | 3668.03 | 89.86 | 329709.17 | 3669.10 2014-06-14 23:43:00 | 3669.07 | 3669.12 | 3664.86 | 3665.78 | 39.54 | 145011.24 | 3667.64 2014-06-14 23:44:00 | 3667.33 | 3668.45 | 3664.85 | 3665.85 | 36.93 | 135371.16 | 3666.01 2014-06-14 23:45:00 | 3665.85 | 3668.28 | 3665.02 | 3668.28 | 33.48 | 122757.77 | 3667.04 2014-06-14 23:46:00 | 3668.47 | 3674.00 | 3668.47 | 3673.81 | 89.91 | 330087.49 | 3671.27 2014-06-14 23:47:00 | 3673.77 | 3674.20 | 3671.87 | 3674.00 | 65.08 | 239085.60 | 3673.77 2014-06-14 23:48:00 | 3674.00 | 3674.50 | 3667.13 | 3669.95 | 87.52 | 321353.05 | 3671.73 2014-06-14 23:49:00 | 3669.92 | 3669.92 | 3665.00 | 3665.02 | 59.61 | 218602.00 | 3666.96 2014-06-14 23:50:00 | 3665.09 | 3665.12 | 3662.17 | 3663.22 | 44.51 | 163098.53 | 3664.23 2014-06-14 23:51:00 | 3663.91 | 3668.98 | 3661.93 | 3664.00 | 188.36 | 690220.62 | 3664.31 2014-06-14 23:52:00 | 3664.00 | 3664.00 | 3650.01 | 3655.62 | 76.05 | 278078.31 | 3656.33 2014-06-14 23:53:00 | 3653.94 | 3656.86 | 3651.00 | 3656.86 | 80.40 | 293748.66 | 3653.50 2014-06-14 23:54:00 | 3656.85 | 3659.00 | 3652.50 | 3659.00 | 97.74 | 357369.85 | 3656.48 2014-06-14 23:55:00 | 3660.47 | 3665.00 | 3655.00 | 3655.02 | 51.92 | 190015.45 | 3659.70 2014-06-14 23:56:00 | 3657.00 | 3657.00 | 3653.76 | 3655.02 | 38.62 | 141144.19 | 3655.07 2014-06-14 23:57:00 | 3655.00 | 3656.00 | 3654.87 | 3655.00 | 58.15 | 212551.37 | 3655.29 2014-06-14 23:58:00 | 3655.00 | 3655.00 | 3647.85 | 3648.20 | 65.59 | 239489.31 | 3651.48 2014-06-14 23:59:00 | 3648.23 | 3651.45 | 3646.55 | 3646.55 | 106.43 | 388326.54 | 3648.62 2014-06-15 00:00:00 | 3646.55 | 3648.00 | 3641.00 | 3648.00 | 115.84 | 422131.28 | 3644.06 2014-06-15 00:01:00 | 3648.00 | 3657.70 | 3648.00 | 3656.00 | 130.62 | 476960.92 | 3651.52 2014-06-15 00:02:00 | 3657.65 | 3658.00 | 3654.00 | 3654.00 | 70.38 | 257279.40 | 3655.63 2014-06-15 00:03:00 | 3652.35 | 3652.40 | 3648.03 | 3650.86 | 45.36 | 165627.25 | 3651.15 2014-06-15 00:04:00 | 3650.06 | 3654.80 | 3650.04 | 3654.00 | 60.21 | 219944.05 | 3652.71 2014-06-15 00:05:00 | 3654.00 | 3658.00 | 3654.00 | 3657.08 | 88.41 | 323223.80 | 3656.05 2014-06-15 00:06:00 | 3657.95 | 3669.00 | 3655.01 | 3657.47 | 90.65 | 331627.53 | 3658.53 2014-06-15 00:07:00 | 3658.05 | 3659.66 | 3656.85 | 3656.85 | 37.75 | 138087.18 | 3658.04 2014-06-15 00:08:00 | 3656.85 | 3656.88 | 3654.81 | 3655.00 | 23.27 | 85040.25 | 3655.29 2014-06-15 00:09:00 | 3653.32 | 3654.88 | 3653.32 | 3654.40 | 56.77 | 207428.89 | 3653.98 2014-06-15 00:10:00 | 3652.72 | 3655.00 | 3651.64 | 3655.00 | 59.98 | 219113.66 | 3652.93 2014-06-15 00:11:00 | 3657.55 | 3657.55 | 3655.32 | 3657.00 | 8.08 | 29534.21 | 3656.58 2014-06-15 00:12:00 | 3656.42 | 3656.72 | 3651.70 | 3652.72 | 62.58 | 228645.56 | 3653.77 2014-06-15 00:13:00 | 3652.65 | 3652.65 | 3650.00 | 3650.98 | 125.47 | 458027.32 | 3650.38 2014-06-15 00:14:00 | 3650.05 | 3650.97 | 3646.15 | 3647.99 | 67.49 | 246270.79 | 3649.27 2014-06-15 00:15:00 | 3647.15 | 3649.10 | 3645.12 | 3649.10 | 34.83 | 127034.09 | 3647.47 2014-06-15 00:16:00 | 3649.00 | 3649.87 | 3647.95 | 3648.07 | 10.99 | 40090.58 | 3648.58 2014-06-15 00:17:00 | 3648.81 | 3650.00 | 3648.07 | 3649.64 | 25.62 | 93481.88 | 3648.93 2014-06-15 00:18:00 | 3649.04 | 3650.00 | 3648.87 | 3650.00 | 41.12 | 150063.51 | 3649.58 2014-06-15 00:19:00 | 3649.19 | 3652.92 | 3649.02 | 3650.00 | 91.50 | 334022.18 | 3650.68 2014-06-15 00:20:00 | 3650.02 | 3652.73 | 3650.00 | 3650.08 | 63.40 | 231417.39 | 3650.35 2014-06-15 00:21:00 | 3650.10 | 3653.94 | 3649.97 | 3653.00 | 33.10 | 120838.56 | 3650.93 2014-06-15 00:22:00 | 3653.00 | 3655.00 | 3652.98 | 3655.00 | 29.61 | 108194.39 | 3654.10 2014-06-15 00:23:00 | 3654.00 | 3657.00 | 3654.00 | 3655.63 | 108.37 | 396112.20 | 3655.35 2014-06-15 00:24:00 | 3655.02 | 3658.50 | 3653.91 | 3655.00 | 111.03 | 406010.48 | 3656.73 2014-06-15 00:25:00 | 3654.00 | 3654.91 | 3652.89 | 3654.00 | 10.84 | 39608.80 | 3654.29 2014-06-15 00:26:00 | 3653.96 | 3654.02 | 3652.56 | 3653.00 | 38.14 | 139357.12 | 3653.54 2014-06-15 00:27:00 | 3652.98 | 3654.90 | 3652.00 | 3652.00 | 80.32 | 293414.45 | 3653.02 2014-06-15 00:28:00 | 3652.02 | 3652.98 | 3651.02 | 3651.93 | 47.46 | 173314.01 | 3651.95 2014-06-15 00:29:00 | 3652.13 | 3652.57 | 3651.06 | 3652.40 | 28.16 | 102838.44 | 3652.06 2014-06-15 00:30:00 | 3652.40 | 3653.96 | 3651.17 | 3651.36 | 13.51 | 49342.22 | 3651.73 2014-06-15 00:31:00 | 3653.64 | 3653.64 | 3651.36 | 3652.00 | 17.11 | 62488.47 | 3651.95 2014-06-15 00:32:00 | 3651.38 | 3652.30 | 3651.38 | 3652.30 | 8.36 | 30541.04 | 3651.92 2014-06-15 00:33:00 | 3652.30 | 3656.79 | 3652.30 | 3655.33 | 32.81 | 119896.97 | 3654.73 2014-06-15 00:34:00 | 3655.25 | 3656.46 | 3654.00 | 3654.08 | 25.02 | 91447.76 | 3655.28 2014-06-15 00:35:00 | 3654.05 | 3654.05 | 3653.00 | 3653.96 | 40.81 | 149092.29 | 3653.78 2014-06-15 00:36:00 | 3653.94 | 3654.88 | 3653.92 | 3654.74 | 54.12 | 197753.02 | 3653.97 2014-06-15 00:37:00 | 3654.10 | 3656.45 | 3653.87 | 3655.00 | 43.87 | 160341.06 | 3655.08 2014-06-15 00:38:00 | 3654.43 | 3656.36 | 3652.01 | 3654.00 | 34.60 | 126443.89 | 3654.03 2014-06-15 00:39:00 | 3654.00 | 3654.57 | 3653.47 | 3653.85 | 7.87 | 28745.15 | 3653.89 2014-06-15 00:40:00 | 3654.00 | 3656.57 | 3654.00 | 3655.71 | 39.18 | 143222.86 | 3655.14 2014-06-15 00:41:00 | 3655.71 | 3655.75 | 3654.74 | 3655.34 | 9.53 | 34833.36 | 3655.51 2014-06-15 00:42:00 | 3655.30 | 3655.75 | 3654.80 | 3655.75 | 5.38 | 19665.16 | 3655.23 2014-06-15 00:43:00 | 3655.18 | 3656.76 | 3655.18 | 3656.65 | 29.68 | 108518.87 | 3656.17 2014-06-15 00:44:00 | 3656.00 | 3656.05 | 3655.20 | 3655.24 | 16.39 | 59911.15 | 3655.57 2014-06-15 00:45:00 | 3655.20 | 3655.81 | 3652.75 | 3652.75 | 27.11 | 99084.57 | 3654.37 2014-06-15 00:46:00 | 3652.75 | 3652.75 | 3645.37 | 3647.96 | 126.67 | 462179.27 | 3648.57 2014-06-15 00:47:00 | 3646.09 | 3650.48 | 3645.02 | 3645.02 | 31.77 | 115884.71 | 3648.19 2014-06-15 00:48:00 | 3645.02 | 3647.48 | 3635.66 | 3637.43 | 118.40 | 431049.46 | 3640.71 2014-06-15 00:49:00 | 3636.93 | 3640.00 | 3629.91 | 3639.83 | 108.50 | 394287.05 | 3633.85 2014-06-15 00:50:00 | 3639.83 | 3644.97 | 3637.00 | 3639.67 | 73.79 | 268571.45 | 3639.57 2014-06-15 00:51:00 | 3639.71 | 3643.78 | 3639.57 | 3640.00 | 82.31 | 299760.62 | 3641.76 2014-06-15 00:52:00 | 3641.90 | 3644.11 | 3640.00 | 3641.66 | 63.56 | 231498.85 | 3642.15 2014-06-15 00:53:00 | 3641.98 | 3642.83 | 3640.00 | 3640.13 | 43.60 | 158754.65 | 3640.99 2014-06-15 00:54:00 | 3640.13 | 3640.15 | 3635.62 | 3635.72 | 26.49 | 96368.52 | 3638.61 2014-06-15 00:55:00 | 3635.72 | 3638.49 | 3635.00 | 3636.47 | 61.10 | 222165.97 | 3636.16 2014-06-15 00:56:00 | 3635.00 | 3637.11 | 3630.00 | 3632.09 | 79.31 | 288059.43 | 3632.07 2014-06-15 00:57:00 | 3631.42 | 3631.67 | 3629.00 | 3630.25 | 58.42 | 212049.32 | 3629.74 2014-06-15 00:58:00 | 3630.35 | 3630.35 | 3625.00 | 3628.31 | 42.29 | 153460.08 | 3628.50 2014-06-15 00:59:00 | 3625.49 | 3627.00 | 3623.60 | 3625.72 | 69.47 | 251865.07 | 3625.37 2014-06-15 01:00:00 | 3625.64 | 3630.00 | 3625.64 | 3628.95 | 80.99 | 293866.95 | 3628.43 2014-06-15 01:01:00 | 3628.13 | 3631.04 | 3628.13 | 3631.04 | 31.78 | 115349.72 | 3629.86 2014-06-15 01:02:00 | 3631.02 | 3636.96 | 3631.02 | 3634.29 | 135.85 | 493574.20 | 3633.34 2014-06-15 01:03:00 | 3631.93 | 3636.99 | 3630.00 | 3635.65 | 78.52 | 285327.19 | 3633.72 2014-06-15 01:04:00 | 3635.18 | 3637.00 | 3633.18 | 3635.14 | 73.97 | 268916.12 | 3635.48 2014-06-15 01:05:00 | 3635.14 | 3636.00 | 3632.10 | 3634.19 | 41.60 | 151198.22 | 3634.22 2014-06-15 01:06:00 | 3634.19 | 3639.90 | 3632.03 | 3632.03 | 55.88 | 203145.18 | 3635.58 2014-06-15 01:07:00 | 3635.00 | 3635.00 | 3632.08 | 3632.34 | 12.79 | 46457.23 | 3633.45 2014-06-15 01:08:00 | 3632.10 | 3632.33 | 3626.42 | 3627.84 | 88.56 | 321551.16 | 3630.88 2014-06-15 01:09:00 | 3627.84 | 3628.55 | 3619.02 | 3619.92 | 149.81 | 542761.01 | 3622.95 2014-06-15 01:10:00 | 3619.02 | 3621.05 | 3616.00 | 3616.24 | 57.00 | 206242.43 | 3618.10 2014-06-15 01:11:00 | 3616.24 | 3616.27 | 3611.99 | 3611.99 | 147.11 | 531629.77 | 3613.82 2014-06-15 01:12:00 | 3611.79 | 3615.17 | 3611.01 | 3613.17 | 65.80 | 237656.01 | 3611.96 2014-06-15 01:13:00 | 3611.85 | 3614.15 | 3599.00 | 3605.16 | 151.43 | 546012.54 | 3605.73 2014-06-15 01:14:00 | 3605.11 | 3616.00 | 3605.08 | 3605.95 | 94.74 | 341795.40 | 3607.68 2014-06-15 01:15:00 | 3605.95 | 3614.00 | 3605.95 | 3614.00 | 128.82 | 465073.37 | 3610.29 2014-06-15 01:16:00 | 3613.97 | 3617.00 | 3612.15 | 3613.53 | 50.52 | 182613.22 | 3614.74 2014-06-15 01:17:00 | 3613.83 | 3613.85 | 3609.96 | 3611.58 | 66.70 | 240919.45 | 3611.77 2014-06-15 01:18:00 | 3610.99 | 3611.46 | 3607.89 | 3609.54 | 53.25 | 192204.31 | 3609.33 2014-06-15 01:19:00 | 3609.02 | 3615.82 | 3609.00 | 3613.72 | 80.45 | 290499.95 | 3611.12 2014-06-15 01:20:00 | 3613.74 | 3615.72 | 3609.01 | 3610.20 | 28.65 | 103502.82 | 3613.17 2014-06-15 01:21:00 | 3611.93 | 3613.95 | 3610.51 | 3610.89 | 34.72 | 125411.57 | 3611.98 2014-06-15 01:22:00 | 3611.00 | 3612.52 | 3604.17 | 3607.56 | 91.30 | 329399.73 | 3607.88 2014-06-15 01:23:00 | 3606.82 | 3606.82 | 3592.10 | 3599.34 | 120.91 | 435356.21 | 3600.78 2014-06-15 01:24:00 | 3599.37 | 3600.00 | 3587.00 | 3592.02 | 163.48 | 587861.31 | 3595.86 2014-06-15 01:25:00 | 3592.12 | 3595.00 | 3585.00 | 3591.73 | 118.41 | 425095.61 | 3590.12 2014-06-15 01:26:00 | 3591.79 | 3599.00 | 3591.79 | 3595.00 | 82.25 | 295786.67 | 3596.06 2014-06-15 01:27:00 | 3594.92 | 3601.98 | 3593.93 | 3600.00 | 87.15 | 313473.51 | 3596.98 2014-06-15 01:28:00 | 3597.53 | 3602.63 | 3595.02 | 3599.00 | 87.04 | 313310.51 | 3599.62 2014-06-15 01:29:00 | 3599.00 | 3602.22 | 3597.95 | 3599.12 | 67.78 | 244055.40 | 3600.70 2014-06-15 01:30:00 | 3600.06 | 3606.05 | 3600.06 | 3602.13 | 35.86 | 129201.78 | 3602.95 2014-06-15 01:31:00 | 3603.11 | 3609.20 | 3602.17 | 3607.86 | 71.26 | 256967.72 | 3606.01 2014-06-15 01:32:00 | 3608.00 | 3613.00 | 3608.00 | 3613.00 | 112.83 | 407442.34 | 3611.15 2014-06-15 01:33:00 | 3610.11 | 3614.04 | 3610.11 | 3612.00 | 81.54 | 294584.76 | 3612.90 2014-06-15 01:34:00 | 3612.05 | 3612.05 | 3609.20 | 3609.20 | 74.15 | 267692.03 | 3610.34 2014-06-15 01:35:00 | 3609.22 | 3610.13 | 3607.07 | 3607.07 | 50.40 | 181907.86 | 3609.21 2014-06-15 01:36:00 | 3608.87 | 3608.87 | 3607.01 | 3607.08 | 104.70 | 377777.66 | 3608.19 2014-06-15 01:37:00 | 3607.08 | 3608.07 | 3606.00 | 3607.56 | 24.48 | 88290.87 | 3606.95 2014-06-15 01:38:00 | 3607.66 | 3612.00 | 3607.50 | 3610.10 | 61.65 | 222535.47 | 3609.78 2014-06-15 01:39:00 | 3610.10 | 3613.79 | 3610.00 | 3612.62 | 66.70 | 240928.75 | 3612.18 2014-06-15 01:40:00 | 3612.57 | 3618.96 | 3611.41 | 3618.08 | 158.68 | 573544.66 | 3614.47 2014-06-15 01:41:00 | 3618.82 | 3625.60 | 3618.08 | 3622.07 | 218.29 | 790903.84 | 3623.21 2014-06-15 01:42:00 | 3624.93 | 3625.55 | 3620.03 | 3620.95 | 105.30 | 381479.09 | 3622.75 2014-06-15 01:43:00 | 3620.16 | 3621.75 | 3616.55 | 3617.14 | 51.35 | 185833.01 | 3619.02 2014-06-15 01:44:00 | 3618.45 | 3621.49 | 3616.00 | 3621.49 | 75.13 | 271836.49 | 3618.07 2014-06-15 01:45:00 | 3621.49 | 3624.79 | 3621.48 | 3623.89 | 65.38 | 236868.61 | 3622.79 2014-06-15 01:46:00 | 3622.73 | 3623.82 | 3620.10 | 3622.17 | 81.62 | 295656.80 | 3622.53 2014-06-15 01:47:00 | 3622.37 | 3624.83 | 3620.37 | 3624.70 | 64.65 | 234253.14 | 3623.18 2014-06-15 01:48:00 | 3624.70 | 3631.99 | 3624.67 | 3629.97 | 99.20 | 359911.65 | 3628.00 2014-06-15 01:49:00 | 3629.97 | 3632.43 | 3627.97 | 3630.02 | 105.35 | 382475.90 | 3630.56 2014-06-15 01:50:00 | 3630.98 | 3635.02 | 3630.41 | 3635.02 | 55.87 | 202955.42 | 3632.90 2014-06-15 01:51:00 | 3635.04 | 3638.00 | 3635.00 | 3635.58 | 37.20 | 135266.40 | 3636.58 2014-06-15 01:52:00 | 3637.76 | 3637.80 | 3633.03 | 3634.97 | 70.62 | 256756.33 | 3635.95 2014-06-15 01:53:00 | 3634.00 | 3636.00 | 3626.93 | 3631.00 | 109.36 | 397222.17 | 3632.24 2014-06-15 01:54:00 | 3631.00 | 3634.63 | 3628.96 | 3633.11 | 72.85 | 264556.54 | 3631.77 2014-06-15 01:55:00 | 3634.94 | 3640.06 | 3634.94 | 3640.00 | 159.19 | 579308.39 | 3639.10 2014-06-15 01:56:00 | 3640.00 | 3640.02 | 3636.00 | 3636.63 | 103.88 | 378042.89 | 3639.23 2014-06-15 01:57:00 | 3636.63 | 3638.06 | 3633.65 | 3638.06 | 39.22 | 142642.49 | 3636.89 2014-06-15 01:58:00 | 3638.09 | 3641.05 | 3638.01 | 3639.97 | 69.31 | 252267.98 | 3639.71 2014-06-15 01:59:00 | 3638.67 | 3645.96 | 3638.67 | 3644.16 | 75.45 | 274836.70 | 3642.68 2014-06-15 02:00:00 | 3644.16 | 3648.00 | 3644.00 | 3647.00 | 113.15 | 412586.04 | 3646.52 2014-06-15 02:01:00 | 3647.90 | 3653.76 | 3647.87 | 3653.26 | 163.18 | 595668.71 | 3650.40 2014-06-15 02:02:00 | 3653.01 | 3656.81 | 3636.22 | 3640.21 | 192.77 | 704080.55 | 3652.48 2014-06-15 02:03:00 | 3640.21 | 3646.50 | 3640.00 | 3642.95 | 166.20 | 605451.42 | 3642.93 2014-06-15 02:04:00 | 3642.93 | 3647.00 | 3642.93 | 3645.42 | 100.17 | 365186.53 | 3645.56 2014-06-15 02:05:00 | 3645.45 | 3646.47 | 3638.00 | 3638.44 | 76.74 | 279489.46 | 3642.13 2014-06-15 02:06:00 | 3638.44 | 3641.22 | 3638.00 | 3638.67 | 86.96 | 316461.12 | 3639.24 2014-06-15 02:07:00 | 3638.91 | 3641.00 | 3636.15 | 3636.44 | 158.46 | 576572.86 | 3638.69 2014-06-15 02:08:00 | 3636.39 | 3644.00 | 3636.39 | 3641.85 | 133.05 | 484358.18 | 3640.34 2014-06-15 02:09:00 | 3641.85 | 3642.94 | 3634.14 | 3635.98 | 105.40 | 383486.28 | 3638.56 2014-06-15 02:10:00 | 3635.98 | 3636.00 | 3631.00 | 3632.00 | 74.35 | 270086.86 | 3632.59 2014-06-15 02:11:00 | 3632.02 | 3635.00 | 3630.10 | 3634.50 | 145.86 | 529728.32 | 3631.66 2014-06-15 02:12:00 | 3634.50 | 3639.02 | 3634.50 | 3637.96 | 57.06 | 207511.83 | 3636.54 2014-06-15 02:13:00 | 3637.96 | 3637.96 | 3633.30 | 3634.31 | 60.97 | 221628.69 | 3635.34 2014-06-15 02:14:00 | 3634.31 | 3635.89 | 3633.02 | 3633.02 | 47.29 | 171854.13 | 3634.43 2014-06-15 02:15:00 | 3633.94 | 3637.00 | 3633.17 | 3637.00 | 53.90 | 195909.34 | 3634.61 2014-06-15 02:16:00 | 3637.97 | 3639.38 | 3637.97 | 3638.08 | 41.40 | 150627.75 | 3638.35 2014-06-15 02:17:00 | 3638.10 | 3638.10 | 3633.34 | 3634.63 | 63.12 | 229442.10 | 3634.96 2014-06-15 02:18:00 | 3633.43 | 3634.58 | 3631.75 | 3631.75 | 44.51 | 161713.98 | 3633.29 2014-06-15 02:19:00 | 3631.72 | 3633.97 | 3622.97 | 3633.97 | 143.28 | 519759.92 | 3627.71 2014-06-15 02:20:00 | 3628.38 | 3631.15 | 3621.60 | 3625.91 | 110.60 | 401094.73 | 3626.67 2014-06-15 02:21:00 | 3625.90 | 3629.00 | 3623.13 | 3628.00 | 80.67 | 292570.30 | 3626.62 2014-06-15 02:22:00 | 3628.02 | 3634.00 | 3627.72 | 3632.31 | 117.42 | 426339.02 | 3631.04 2014-06-15 02:23:00 | 3632.33 | 3643.00 | 3632.33 | 3638.49 | 238.89 | 869352.60 | 3639.09 2014-06-15 02:24:00 | 3638.49 | 3638.51 | 3634.97 | 3636.68 | 96.26 | 350065.81 | 3636.56 2014-06-15 02:25:00 | 3637.11 | 3637.13 | 3631.53 | 3633.15 | 47.96 | 174315.97 | 3634.99 2014-06-15 02:26:00 | 3632.03 | 3637.00 | 3631.52 | 3632.45 | 38.60 | 140278.19 | 3633.96 2014-06-15 02:27:00 | 3632.27 | 3633.69 | 3630.50 | 3630.50 | 71.38 | 259304.54 | 3632.84 2014-06-15 02:28:00 | 3630.66 | 3635.87 | 3630.00 | 3632.53 | 84.00 | 305076.20 | 3631.99 2014-06-15 02:29:00 | 3632.87 | 3636.90 | 3632.87 | 3634.22 | 60.81 | 221055.92 | 3635.25 2014-06-15 02:30:00 | 3636.88 | 3636.93 | 3634.25 | 3634.97 | 50.86 | 184919.88 | 3635.65 2014-06-15 02:31:00 | 3636.50 | 3641.86 | 3635.91 | 3639.97 | 191.08 | 695425.91 | 3639.53 2014-06-15 02:32:00 | 3639.97 | 3642.99 | 3639.92 | 3640.78 | 141.10 | 513792.58 | 3641.26 2014-06-15 02:33:00 | 3640.75 | 3641.09 | 3638.45 | 3639.00 | 109.75 | 399460.87 | 3639.64 2014-06-15 02:34:00 | 3639.70 | 3640.40 | 3638.15 | 3638.22 | 50.22 | 182732.67 | 3639.01 2014-06-15 02:35:00 | 3638.75 | 3639.36 | 3637.87 | 3638.25 | 47.61 | 173229.47 | 3638.43 2014-06-15 02:36:00 | 3638.29 | 3638.29 | 3634.93 | 3635.00 | 40.67 | 147922.05 | 3636.77 2014-06-15 02:37:00 | 3635.64 | 3639.28 | 3634.93 | 3636.53 | 40.83 | 148522.24 | 3637.22 2014-06-15 02:38:00 | 3636.53 | 3637.93 | 3635.00 | 3635.24 | 59.10 | 214861.72 | 3635.87 2014-06-15 02:39:00 | 3636.57 | 3636.58 | 3631.66 | 3634.87 | 83.02 | 301742.75 | 3634.54 2014-06-15 02:40:00 | 3634.29 | 3639.24 | 3630.00 | 3632.99 | 83.32 | 302672.05 | 3632.82 2014-06-15 02:41:00 | 3632.98 | 3632.98 | 3626.50 | 3627.93 | 49.94 | 181238.57 | 3629.42 2014-06-15 02:42:00 | 3627.93 | 3629.94 | 3626.00 | 3626.07 | 69.11 | 250685.78 | 3627.24 2014-06-15 02:43:00 | 3626.71 | 3628.14 | 3625.00 | 3627.81 | 63.01 | 228518.12 | 3626.52 2014-06-15 02:44:00 | 3627.78 | 3631.89 | 3627.75 | 3630.24 | 84.30 | 306036.35 | 3630.54 2014-06-15 02:45:00 | 3629.83 | 3630.31 | 3627.00 | 3627.21 | 34.32 | 124514.01 | 3628.56 2014-06-15 02:46:00 | 3628.76 | 3631.75 | 3628.76 | 3630.02 | 69.24 | 251371.41 | 3630.38 2014-06-15 02:47:00 | 3630.31 | 3632.00 | 3626.37 | 3626.37 | 44.39 | 161172.65 | 3630.59 2014-06-15 02:48:00 | 3626.45 | 3628.20 | 3624.87 | 3626.00 | 120.43 | 436710.03 | 3626.35 2014-06-15 02:49:00 | 3626.01 | 3628.97 | 3624.98 | 3627.00 | 99.62 | 361233.71 | 3626.12 2014-06-15 02:50:00 | 3626.81 | 3626.81 | 3622.24 | 3622.98 | 55.66 | 201729.77 | 3624.39 2014-06-15 02:51:00 | 3622.07 | 3622.07 | 3610.98 | 3610.98 | 86.76 | 314055.37 | 3619.78 2014-06-15 02:52:00 | 3610.01 | 3615.81 | 3610.00 | 3613.46 | 67.17 | 242727.45 | 3613.41 2014-06-15 02:53:00 | 3613.48 | 3620.03 | 3613.48 | 3619.19 | 114.93 | 415866.83 | 3618.37 2014-06-15 02:54:00 | 3619.02 | 3619.21 | 3617.61 | 3617.96 | 56.54 | 204598.70 | 3618.72 2014-06-15 02:55:00 | 3617.96 | 3622.08 | 3617.96 | 3622.02 | 53.93 | 195225.15 | 3620.31 2014-06-15 02:56:00 | 3623.82 | 3626.00 | 3617.46 | 3619.88 | 90.78 | 328873.43 | 3622.91 2014-06-15 02:57:00 | 3618.77 | 3624.13 | 3618.02 | 3622.58 | 36.71 | 132894.85 | 3620.62 2014-06-15 02:58:00 | 3622.13 | 3622.22 | 3619.54 | 3619.91 | 32.38 | 117244.36 | 3621.11 2014-06-15 02:59:00 | 3619.91 | 3619.95 | 3617.59 | 3617.97 | 43.97 | 159092.34 | 3618.53 2014-06-15 03:00:00 | 3617.97 | 3619.56 | 3617.59 | 3617.59 | 25.22 | 91229.98 | 3618.08 2014-06-15 03:01:00 | 3617.59 | 3617.61 | 3611.51 | 3616.20 | 79.87 | 288832.68 | 3616.38 2014-06-15 03:02:00 | 3615.41 | 3619.00 | 3614.50 | 3618.00 | 76.22 | 275604.11 | 3616.14 2014-06-15 03:03:00 | 3619.00 | 3621.60 | 3615.13 | 3619.96 | 58.21 | 210680.15 | 3619.25 2014-06-15 03:04:00 | 3619.96 | 3625.02 | 3619.94 | 3623.94 | 112.23 | 406464.89 | 3621.87 2014-06-15 03:05:00 | 3623.92 | 3627.88 | 3623.90 | 3625.91 | 81.63 | 295957.66 | 3625.64 2014-06-15 03:06:00 | 3625.91 | 3626.34 | 3623.47 | 3625.00 | 44.43 | 161088.38 | 3625.42 2014-06-15 03:07:00 | 3625.04 | 3632.97 | 3621.45 | 3625.93 | 113.86 | 412687.64 | 3624.55 2014-06-15 03:08:00 | 3625.93 | 3632.31 | 3625.64 | 3631.05 | 80.64 | 292676.59 | 3629.38 2014-06-15 03:09:00 | 3631.09 | 3632.93 | 3625.91 | 3628.10 | 33.00 | 119774.74 | 3629.87 2014-06-15 03:10:00 | 3626.70 | 3628.00 | 3625.91 | 3626.96 | 67.86 | 246117.78 | 3626.90 2014-06-15 03:11:00 | 3626.96 | 3628.12 | 3626.22 | 3628.12 | 26.89 | 97547.63 | 3627.25 2014-06-15 03:12:00 | 3628.83 | 3631.00 | 3628.83 | 3630.02 | 48.61 | 176437.52 | 3629.80 2014-06-15 03:13:00 | 3630.10 | 3630.10 | 3628.12 | 3630.00 | 77.36 | 280797.45 | 3629.80 2014-06-15 03:14:00 | 3630.00 | 3631.04 | 3629.96 | 3629.98 | 34.49 | 125201.20 | 3630.39 2014-06-15 03:15:00 | 3630.29 | 3631.04 | 3629.00 | 3630.79 | 57.18 | 207555.07 | 3630.04 2014-06-15 03:16:00 | 3630.00 | 3631.03 | 3629.17 | 3631.01 | 70.18 | 254779.67 | 3630.53 2014-06-15 03:17:00 | 3631.01 | 3631.17 | 3629.15 | 3629.42 | 39.22 | 142369.42 | 3630.39 2014-06-15 03:18:00 | 3629.42 | 3630.22 | 3628.64 | 3630.08 | 42.29 | 153475.36 | 3629.29 2014-06-15 03:19:00 | 3630.08 | 3630.50 | 3629.94 | 3630.00 | 56.41 | 204780.18 | 3630.02 2014-06-15 03:20:00 | 3629.42 | 3636.00 | 3629.40 | 3633.04 | 145.10 | 526874.71 | 3631.16 2014-06-15 03:21:00 | 3633.04 | 3636.69 | 3632.69 | 3635.44 | 106.65 | 387610.92 | 3634.39 2014-06-15 03:22:00 | 3635.89 | 3648.00 | 3634.24 | 3645.03 | 230.74 | 840407.49 | 3642.16 2014-06-15 03:23:00 | 3645.03 | 3646.81 | 3639.00 | 3641.93 | 137.99 | 502589.44 | 3642.35 2014-06-15 03:24:00 | 3642.00 | 3642.04 | 3639.02 | 3640.00 | 66.43 | 241830.53 | 3640.38 2014-06-15 03:25:00 | 3640.00 | 3640.08 | 3636.08 | 3638.00 | 90.05 | 327603.08 | 3637.93 2014-06-15 03:26:00 | 3637.22 | 3638.56 | 3635.91 | 3637.20 | 73.88 | 268714.51 | 3637.18 2014-06-15 03:27:00 | 3638.91 | 3642.00 | 3637.43 | 3639.76 | 73.19 | 266381.89 | 3639.64 2014-06-15 03:28:00 | 3639.78 | 3639.78 | 3633.00 | 3634.86 | 80.56 | 292983.32 | 3636.74 2014-06-15 03:29:00 | 3633.05 | 3636.08 | 3631.00 | 3631.10 | 142.36 | 517164.05 | 3632.82 2014-06-15 03:30:00 | 3631.10 | 3634.61 | 3626.61 | 3634.60 | 142.86 | 518616.79 | 3630.27 2014-06-15 03:31:00 | 3633.48 | 3635.00 | 3630.30 | 3634.42 | 88.70 | 322248.42 | 3633.14 2014-06-15 03:32:00 | 3634.42 | 3634.42 | 3630.30 | 3633.63 | 58.69 | 213179.29 | 3632.05 2014-06-15 03:33:00 | 3633.63 | 3633.63 | 3628.35 | 3629.20 | 70.17 | 254706.37 | 3630.00 2014-06-15 03:34:00 | 3629.20 | 3632.08 | 3628.07 | 3631.10 | 42.20 | 153154.52 | 3629.25 2014-06-15 03:35:00 | 3631.13 | 3634.00 | 3631.13 | 3634.00 | 63.84 | 231961.18 | 3633.53 2014-06-15 03:36:00 | 3634.00 | 3634.13 | 3630.66 | 3631.56 | 46.16 | 167707.23 | 3633.17 2014-06-15 03:37:00 | 3632.64 | 3632.64 | 3631.27 | 3632.00 | 46.69 | 169581.71 | 3632.00 2014-06-15 03:38:00 | 3632.00 | 3636.21 | 3632.00 | 3636.07 | 16.51 | 59991.51 | 3634.75 2014-06-15 03:39:00 | 3636.59 | 3636.64 | 3633.37 | 3636.00 | 105.15 | 382285.38 | 3635.62 2014-06-15 03:40:00 | 3635.78 | 3636.50 | 3635.14 | 3636.50 | 34.51 | 125483.36 | 3635.93 2014-06-15 03:41:00 | 3636.02 | 3636.02 | 3633.29 | 3634.95 | 44.83 | 162950.25 | 3635.17 2014-06-15 03:42:00 | 3633.20 | 3633.93 | 3632.47 | 3632.47 | 25.68 | 93300.91 | 3633.07 2014-06-15 03:43:00 | 3633.47 | 3633.47 | 3630.21 | 3630.51 | 86.85 | 315382.93 | 3631.39 2014-06-15 03:44:00 | 3632.16 | 3635.12 | 3632.06 | 3634.91 | 53.19 | 193286.51 | 3634.02 2014-06-15 03:45:00 | 3633.53 | 3633.97 | 3631.30 | 3632.01 | 38.13 | 138499.95 | 3632.50 2014-06-15 03:46:00 | 3631.94 | 3632.85 | 3630.00 | 3630.00 | 68.13 | 247358.65 | 3630.85 2014-06-15 03:47:00 | 3630.02 | 3631.00 | 3627.00 | 3627.64 | 45.73 | 165945.73 | 3628.97 2014-06-15 03:48:00 | 3628.42 | 3628.42 | 3625.10 | 3625.18 | 67.18 | 243653.01 | 3626.65 2014-06-15 03:49:00 | 3625.69 | 3627.80 | 3625.10 | 3626.85 | 51.42 | 186474.64 | 3626.43 2014-06-15 03:50:00 | 3628.00 | 3629.72 | 3626.27 | 3628.47 | 29.83 | 108240.24 | 3628.33 2014-06-15 03:51:00 | 3626.82 | 3629.00 | 3625.76 | 3626.15 | 52.26 | 189555.79 | 3627.17 2014-06-15 03:52:00 | 3627.15 | 3628.00 | 3627.14 | 3627.34 | 12.72 | 46146.50 | 3627.58 2014-06-15 03:53:00 | 3626.39 | 3628.02 | 3626.01 | 3627.80 | 27.31 | 99050.88 | 3627.17 2014-06-15 03:54:00 | 3628.50 | 3628.50 | 3625.08 | 3626.38 | 23.17 | 84027.73 | 3627.20 2014-06-15 03:55:00 | 3626.60 | 3626.90 | 3625.20 | 3625.54 | 25.97 | 94150.85 | 3626.07 2014-06-15 03:56:00 | 3625.10 | 3626.12 | 3623.38 | 3624.08 | 36.85 | 133589.52 | 3625.22 2014-06-15 03:57:00 | 3623.38 | 3625.28 | 3621.94 | 3623.17 | 57.59 | 208620.47 | 3622.51 2014-06-15 03:58:00 | 3623.40 | 3625.80 | 3623.40 | 3624.35 | 16.37 | 59340.45 | 3624.29 2014-06-15 03:59:00 | 3625.67 | 3628.60 | 3625.36 | 3626.19 | 28.73 | 104163.57 | 3625.98 2014-06-15 04:00:00 | 3626.22 | 3628.57 | 3626.22 | 3626.81 | 73.25 | 265715.09 | 3627.46 2014-06-15 04:01:00 | 3627.97 | 3630.00 | 3626.81 | 3629.89 | 58.63 | 212772.62 | 3629.32 2014-06-15 04:02:00 | 3628.91 | 3631.90 | 3628.16 | 3630.63 | 41.27 | 149850.17 | 3630.79 2014-06-15 04:03:00 | 3631.00 | 3632.00 | 3630.68 | 3631.05 | 9.27 | 33668.61 | 3631.60 2014-06-15 04:04:00 | 3631.04 | 3631.36 | 3629.76 | 3630.76 | 22.34 | 81092.22 | 3630.24 2014-06-15 04:05:00 | 3631.33 | 3633.00 | 3631.33 | 3633.00 | 43.42 | 157703.30 | 3632.38 2014-06-15 04:06:00 | 3632.86 | 3633.77 | 3632.65 | 3633.77 | 45.18 | 164159.65 | 3633.70 2014-06-15 04:07:00 | 3634.00 | 3635.80 | 3633.00 | 3633.00 | 34.52 | 125438.23 | 3633.99 2014-06-15 04:08:00 | 3633.29 | 3633.31 | 3629.13 | 3630.59 | 25.70 | 93308.31 | 3631.10 2014-06-15 04:09:00 | 3630.59 | 3632.95 | 3630.59 | 3632.88 | 26.43 | 95987.98 | 3631.64 2014-06-15 04:10:00 | 3632.88 | 3635.77 | 3631.22 | 3635.65 | 36.61 | 133053.14 | 3633.94 2014-06-15 04:11:00 | 3635.54 | 3635.59 | 3632.79 | 3634.94 | 39.29 | 142789.73 | 3633.97 2014-06-15 04:12:00 | 3634.21 | 3635.12 | 3633.42 | 3635.00 | 28.67 | 104189.99 | 3634.49 2014-06-15 04:13:00 | 3635.00 | 3642.00 | 3635.00 | 3642.00 | 118.36 | 430688.87 | 3638.74 2014-06-15 04:14:00 | 3642.00 | 3645.04 | 3636.00 | 3645.00 | 212.76 | 774790.70 | 3641.69 2014-06-15 04:15:00 | 3642.91 | 3646.00 | 3639.08 | 3645.29 | 99.56 | 362773.29 | 3643.66 2014-06-15 04:16:00 | 3645.29 | 3646.00 | 3640.96 | 3640.96 | 72.84 | 265328.18 | 3642.72 2014-06-15 04:17:00 | 3640.96 | 3642.00 | 3638.66 | 3638.96 | 64.74 | 235672.84 | 3640.13 2014-06-15 04:18:00 | 3638.42 | 3638.42 | 3635.25 | 3635.82 | 41.44 | 150706.76 | 3636.66 2014-06-15 04:19:00 | 3635.04 | 3635.77 | 3633.39 | 3634.02 | 76.01 | 276243.68 | 3634.16 2014-06-15 04:20:00 | 3634.02 | 3635.01 | 3633.46 | 3634.60 | 60.28 | 219068.36 | 3634.36 2014-06-15 04:21:00 | 3635.67 | 3635.77 | 3634.14 | 3635.77 | 21.18 | 77002.75 | 3634.95 2014-06-15 04:22:00 | 3635.07 | 3635.70 | 3633.46 | 3634.97 | 26.56 | 96541.02 | 3634.83 2014-06-15 04:23:00 | 3634.97 | 3634.97 | 3632.96 | 3632.98 | 37.47 | 136137.33 | 3633.43 2014-06-15 04:24:00 | 3632.98 | 3634.04 | 3632.96 | 3634.04 | 20.08 | 72973.75 | 3633.61 2014-06-15 04:25:00 | 3633.69 | 3634.98 | 3632.88 | 3632.88 | 29.05 | 105546.67 | 3633.53 2014-06-15 04:26:00 | 3632.88 | 3634.80 | 3632.88 | 3634.00 | 11.58 | 42076.94 | 3633.59 2014-06-15 04:27:00 | 3633.92 | 3641.97 | 3632.86 | 3637.53 | 87.65 | 318817.57 | 3637.39 2014-06-15 04:28:00 | 3639.53 | 3642.00 | 3637.50 | 3638.97 | 24.26 | 88271.07 | 3639.14 2014-06-15 04:29:00 | 3639.88 | 3640.23 | 3636.00 | 3636.00 | 39.12 | 142304.71 | 3638.11 2014-06-15 04:30:00 | 3636.95 | 3640.00 | 3635.24 | 3639.01 | 38.80 | 141165.69 | 3638.48 2014-06-15 04:31:00 | 3639.18 | 3640.02 | 3637.08 | 3640.02 | 31.85 | 115901.59 | 3638.87 2014-06-15 04:32:00 | 3640.02 | 3642.06 | 3638.85 | 3639.86 | 45.53 | 165725.14 | 3640.15 2014-06-15 04:33:00 | 3639.86 | 3639.86 | 3638.87 | 3639.50 | 12.29 | 44740.84 | 3639.24 2014-06-15 04:34:00 | 3639.50 | 3640.07 | 3638.98 | 3640.03 | 26.27 | 95611.52 | 3639.71 2014-06-15 04:35:00 | 3640.05 | 3641.78 | 3638.85 | 3640.06 | 47.76 | 173848.23 | 3639.73 2014-06-15 04:36:00 | 3640.07 | 3641.60 | 3638.85 | 3640.00 | 102.11 | 371687.07 | 3639.92 2014-06-15 04:37:00 | 3639.90 | 3643.36 | 3639.87 | 3641.25 | 15.87 | 57812.63 | 3642.20 2014-06-15 04:38:00 | 3643.00 | 3649.54 | 3641.39 | 3649.52 | 128.41 | 468231.98 | 3646.33 2014-06-15 04:39:00 | 3649.52 | 3649.90 | 3647.79 | 3649.02 | 161.71 | 590114.42 | 3649.24 2014-06-15 04:40:00 | 3649.04 | 3650.00 | 3641.08 | 3647.61 | 185.02 | 675045.62 | 3648.54 2014-06-15 04:41:00 | 3647.73 | 3650.00 | 3645.10 | 3645.10 | 25.13 | 91642.17 | 3647.01 2014-06-15 04:42:00 | 3646.39 | 3647.27 | 3642.02 | 3645.17 | 95.71 | 348755.00 | 3644.06 2014-06-15 04:43:00 | 3645.22 | 3649.78 | 3644.97 | 3649.71 | 28.36 | 103406.90 | 3646.35 2014-06-15 04:44:00 | 3649.68 | 3658.00 | 3647.28 | 3655.00 | 115.38 | 421396.79 | 3652.19 2014-06-15 04:45:00 | 3655.00 | 3657.84 | 3649.84 | 3655.00 | 147.82 | 540164.17 | 3654.28 2014-06-15 04:46:00 | 3652.34 | 3654.31 | 3651.00 | 3652.93 | 34.91 | 127491.71 | 3652.53 2014-06-15 04:47:00 | 3652.91 | 3654.00 | 3651.03 | 3651.18 | 32.92 | 120254.65 | 3652.60 2014-06-15 04:48:00 | 3651.18 | 3655.00 | 3650.33 | 3655.00 | 89.53 | 326964.60 | 3652.17 2014-06-15 04:49:00 | 3655.00 | 3657.00 | 3654.04 | 3655.00 | 76.42 | 279304.49 | 3655.05 2014-06-15 04:50:00 | 3655.00 | 3655.98 | 3653.10 | 3653.60 | 20.79 | 75953.74 | 3654.26 2014-06-15 04:51:00 | 3654.45 | 3654.45 | 3650.01 | 3652.65 | 60.56 | 221179.60 | 3652.24 2014-06-15 04:52:00 | 3653.00 | 3653.94 | 3651.97 | 3653.72 | 24.17 | 88289.75 | 3653.17 2014-06-15 04:53:00 | 3653.66 | 3656.00 | 3653.58 | 3655.70 | 73.63 | 269066.95 | 3654.31 2014-06-15 04:54:00 | 3655.22 | 3655.50 | 3648.42 | 3648.42 | 26.04 | 95120.23 | 3653.41 2014-06-15 04:55:00 | 3651.85 | 3654.54 | 3649.98 | 3649.98 | 29.31 | 107020.04 | 3651.19 2014-06-15 04:56:00 | 3649.98 | 3649.98 | 3646.00 | 3647.91 | 57.63 | 210224.07 | 3647.57 2014-06-15 04:57:00 | 3646.74 | 3650.05 | 3646.71 | 3649.01 | 83.03 | 302948.26 | 3648.88 2014-06-15 04:58:00 | 3649.01 | 3653.12 | 3648.99 | 3652.84 | 91.46 | 333933.38 | 3651.02 2014-06-15 04:59:00 | 3652.83 | 3653.90 | 3650.01 | 3652.72 | 82.20 | 300162.08 | 3651.56 2014-06-15 05:00:00 | 3652.65 | 3653.44 | 3650.50 | 3651.28 | 72.94 | 266381.35 | 3652.31 2014-06-15 05:01:00 | 3651.39 | 3652.50 | 3651.39 | 3652.50 | 3.59 | 13103.35 | 3651.99 2014-06-15 05:02:00 | 3651.80 | 3653.60 | 3651.78 | 3652.98 | 13.02 | 47548.16 | 3653.05 2014-06-15 05:03:00 | 3652.04 | 3653.23 | 3650.09 | 3650.11 | 25.21 | 92042.55 | 3651.61 2014-06-15 05:04:00 | 3650.11 | 3651.28 | 3648.02 | 3651.28 | 86.74 | 316539.81 | 3649.50 2014-06-15 05:05:00 | 3650.16 | 3650.16 | 3649.15 | 3650.00 | 26.06 | 95101.86 | 3649.76 2014-06-15 05:06:00 | 3650.00 | 3652.92 | 3650.00 | 3651.58 | 67.08 | 244902.77 | 3650.96 2014-06-15 05:07:00 | 3651.03 | 3651.37 | 3649.46 | 3650.10 | 31.76 | 115945.62 | 3650.45 2014-06-15 05:08:00 | 3650.13 | 3651.50 | 3649.21 | 3649.23 | 72.28 | 263839.29 | 3650.34 2014-06-15 05:09:00 | 3649.98 | 3651.61 | 3649.19 | 3651.13 | 71.20 | 259870.50 | 3649.87 2014-06-15 05:10:00 | 3651.13 | 3653.67 | 3650.16 | 3650.53 | 72.58 | 265093.25 | 3652.63 2014-06-15 05:11:00 | 3652.91 | 3657.87 | 3650.36 | 3655.33 | 195.46 | 714406.18 | 3655.07 2014-06-15 05:12:00 | 3656.98 | 3658.96 | 3656.00 | 3656.10 | 106.11 | 388047.44 | 3657.20 2014-06-15 05:13:00 | 3656.78 | 3659.82 | 3656.22 | 3658.02 | 57.94 | 211931.81 | 3657.59 2014-06-15 05:14:00 | 3659.54 | 3659.58 | 3656.76 | 3657.90 | 32.69 | 119578.60 | 3657.96 2014-06-15 05:15:00 | 3657.83 | 3663.00 | 3657.04 | 3662.90 | 127.11 | 465203.17 | 3659.99 2014-06-15 05:16:00 | 3662.90 | 3665.00 | 3661.02 | 3661.97 | 121.02 | 443452.12 | 3664.17 2014-06-15 05:17:00 | 3661.95 | 3661.97 | 3657.10 | 3661.48 | 110.12 | 403063.86 | 3660.19 2014-06-15 05:18:00 | 3661.02 | 3661.45 | 3658.00 | 3658.00 | 118.54 | 433758.74 | 3659.27 2014-06-15 05:19:00 | 3656.09 | 3657.85 | 3650.12 | 3650.12 | 105.91 | 387085.14 | 3654.85 2014-06-15 05:20:00 | 3650.15 | 3653.03 | 3650.15 | 3650.97 | 67.59 | 246806.91 | 3651.53 2014-06-15 05:21:00 | 3650.97 | 3651.19 | 3645.25 | 3647.89 | 108.39 | 395388.43 | 3647.76 2014-06-15 05:22:00 | 3648.46 | 3650.06 | 3648.46 | 3649.99 | 25.14 | 91752.78 | 3649.67 2014-06-15 05:23:00 | 3649.99 | 3651.04 | 3649.99 | 3650.00 | 89.84 | 327965.67 | 3650.67 2014-06-15 05:24:00 | 3650.00 | 3650.00 | 3643.96 | 3644.22 | 90.03 | 328275.89 | 3646.17 2014-06-15 05:25:00 | 3646.35 | 3647.03 | 3644.22 | 3646.66 | 47.69 | 173840.34 | 3645.37 2014-06-15 05:26:00 | 3646.64 | 3649.90 | 3646.64 | 3647.00 | 33.85 | 123524.16 | 3648.62 2014-06-15 05:27:00 | 3647.05 | 3647.05 | 3644.87 | 3645.00 | 47.66 | 173736.68 | 3645.18 2014-06-15 05:28:00 | 3645.11 | 3646.77 | 3644.87 | 3646.77 | 109.00 | 397326.88 | 3645.27 2014-06-15 05:29:00 | 3646.20 | 3648.00 | 3646.20 | 3647.85 | 21.88 | 79807.39 | 3647.17 2014-06-15 05:30:00 | 3647.08 | 3647.48 | 3645.00 | 3645.49 | 48.41 | 176504.82 | 3646.34 2014-06-15 05:31:00 | 3645.49 | 3645.70 | 3644.00 | 3644.00 | 24.45 | 89099.38 | 3644.89 2014-06-15 05:32:00 | 3644.04 | 3644.07 | 3636.70 | 3640.00 | 93.44 | 340138.93 | 3640.38 2014-06-15 05:33:00 | 3639.24 | 3641.88 | 3639.13 | 3639.87 | 55.66 | 202618.93 | 3640.30 2014-06-15 05:34:00 | 3637.15 | 3639.46 | 3636.97 | 3638.23 | 66.99 | 243724.09 | 3638.22 2014-06-15 05:35:00 | 3638.29 | 3638.29 | 3636.98 | 3638.26 | 36.73 | 133592.75 | 3637.55 2014-06-15 05:36:00 | 3638.34 | 3640.26 | 3638.34 | 3640.24 | 53.59 | 195055.72 | 3639.71 2014-06-15 05:37:00 | 3640.26 | 3644.91 | 3640.22 | 3643.16 | 33.15 | 120733.00 | 3642.57 2014-06-15 05:38:00 | 3643.16 | 3644.79 | 3641.98 | 3642.00 | 84.80 | 308971.09 | 3643.40 2014-06-15 05:39:00 | 3641.00 | 3642.94 | 3641.00 | 3641.13 | 9.75 | 35508.16 | 3641.86 2014-06-15 05:40:00 | 3642.02 | 3644.00 | 3642.00 | 3644.00 | 46.55 | 169584.98 | 3642.76 2014-06-15 05:41:00 | 3643.97 | 3643.98 | 3642.00 | 3642.00 | 30.62 | 111537.82 | 3643.24 2014-06-15 05:42:00 | 3642.00 | 3644.00 | 3640.20 | 3642.82 | 63.04 | 229606.24 | 3642.35 2014-06-15 05:43:00 | 3643.97 | 3644.99 | 3643.08 | 3644.98 | 47.99 | 174870.43 | 3644.12 2014-06-15 05:44:00 | 3644.04 | 3646.34 | 3641.97 | 3644.37 | 29.71 | 108271.60 | 3644.77 2014-06-15 05:45:00 | 3644.73 | 3646.31 | 3644.21 | 3644.82 | 34.02 | 124025.64 | 3645.24 2014-06-15 05:46:00 | 3644.86 | 3645.97 | 3644.60 | 3645.58 | 25.85 | 94210.77 | 3645.08 2014-06-15 05:47:00 | 3645.56 | 3650.00 | 3645.00 | 3647.97 | 98.87 | 360682.18 | 3648.16 2014-06-15 05:48:00 | 3646.69 | 3647.80 | 3645.00 | 3645.75 | 41.50 | 151327.78 | 3646.36 2014-06-15 05:49:00 | 3645.41 | 3646.53 | 3643.00 | 3644.10 | 34.97 | 127458.87 | 3645.22 2014-06-15 05:50:00 | 3644.08 | 3645.73 | 3643.23 | 3643.94 | 22.86 | 83315.53 | 3644.44 2014-06-15 05:51:00 | 3643.92 | 3645.69 | 3643.00 | 3645.55 | 19.28 | 70258.30 | 3644.10 2014-06-15 05:52:00 | 3646.00 | 3646.80 | 3645.60 | 3646.06 | 3.30 | 12031.79 | 3646.00 2014-06-15 05:53:00 | 3646.06 | 3646.06 | 3644.50 | 3645.37 | 14.95 | 54495.94 | 3645.95 2014-06-15 05:54:00 | 3645.39 | 3645.45 | 3643.00 | 3643.28 | 38.13 | 138922.80 | 3643.49 2014-06-15 05:55:00 | 3643.28 | 3644.77 | 3643.28 | 3644.04 | 19.21 | 70008.28 | 3643.61 2014-06-15 05:56:00 | 3644.04 | 3644.13 | 3644.02 | 3644.13 | 1.87 | 6799.83 | 3644.07 2014-06-15 05:57:00 | 3645.00 | 3645.68 | 3645.00 | 3645.68 | 23.37 | 85190.41 | 3645.29 2014-06-15 05:58:00 | 3645.89 | 3646.99 | 3643.92 | 3645.69 | 14.26 | 51984.23 | 3645.97 2014-06-15 05:59:00 | 3645.62 | 3646.96 | 3644.70 | 3645.00 | 44.82 | 163374.36 | 3645.45 2014-06-15 06:00:00 | 3645.00 | 3645.00 | 3644.00 | 3644.00 | 10.65 | 38822.17 | 3644.25 2014-06-15 06:01:00 | 3643.91 | 3644.00 | 3642.53 | 3642.75 | 26.70 | 97286.79 | 3643.29 2014-06-15 06:02:00 | 3642.75 | 3642.77 | 3637.00 | 3637.08 | 108.73 | 395877.17 | 3641.05 2014-06-15 06:03:00 | 3637.08 | 3639.59 | 3635.00 | 3636.96 | 101.25 | 368282.89 | 3637.40 2014-06-15 06:04:00 | 3636.96 | 3636.98 | 3630.00 | 3630.00 | 179.98 | 653952.15 | 3633.39 2014-06-15 06:05:00 | 3629.97 | 3633.52 | 3629.80 | 3633.21 | 66.70 | 242175.47 | 3631.03 2014-06-15 06:06:00 | 3633.19 | 3636.02 | 3632.00 | 3636.00 | 78.15 | 284041.23 | 3634.56 2014-06-15 06:07:00 | 3636.05 | 3640.00 | 3635.04 | 3636.87 | 86.16 | 313460.20 | 3638.16 2014-06-15 06:08:00 | 3635.14 | 3636.81 | 3631.18 | 3634.21 | 33.30 | 121030.84 | 3635.00 2014-06-15 06:09:00 | 3632.16 | 3635.19 | 3632.16 | 3634.00 | 59.48 | 216141.38 | 3633.61 2014-06-15 06:10:00 | 3633.84 | 3634.79 | 3633.51 | 3633.98 | 12.53 | 45542.18 | 3634.07 2014-06-15 06:11:00 | 3633.98 | 3635.21 | 3633.95 | 3634.40 | 16.53 | 60067.37 | 3634.50 2014-06-15 06:12:00 | 3634.40 | 3634.49 | 3630.00 | 3630.00 | 78.74 | 286047.26 | 3632.67 2014-06-15 06:13:00 | 3631.24 | 3631.79 | 3630.00 | 3630.02 | 20.32 | 73766.09 | 3630.22 2014-06-15 06:14:00 | 3630.73 | 3633.00 | 3630.00 | 3630.00 | 61.58 | 223648.67 | 3631.84 2014-06-15 06:15:00 | 3630.50 | 3631.00 | 3629.00 | 3629.00 | 112.40 | 407991.47 | 3629.95 2014-06-15 06:16:00 | 3629.00 | 3629.82 | 3618.00 | 3624.56 | 242.19 | 877298.09 | 3622.38 2014-06-15 06:17:00 | 3624.56 | 3626.96 | 3616.55 | 3617.40 | 240.93 | 872427.55 | 3621.13 2014-06-15 06:18:00 | 3617.37 | 3624.00 | 3617.35 | 3619.00 | 118.51 | 428955.54 | 3619.48 2014-06-15 06:19:00 | 3619.00 | 3626.00 | 3618.97 | 3625.33 | 96.30 | 348841.15 | 3622.52 2014-06-15 06:20:00 | 3625.25 | 3629.88 | 3624.96 | 3629.71 | 116.56 | 422818.40 | 3627.35 2014-06-15 06:21:00 | 3629.57 | 3633.41 | 3622.97 | 3627.50 | 143.22 | 519444.43 | 3626.87 2014-06-15 06:22:00 | 3629.96 | 3629.96 | 3624.97 | 3626.25 | 68.64 | 248960.02 | 3627.15 2014-06-15 06:23:00 | 3624.57 | 3628.08 | 3624.56 | 3626.94 | 39.62 | 143652.79 | 3625.76 2014-06-15 06:24:00 | 3626.96 | 3628.08 | 3625.99 | 3626.02 | 10.49 | 38033.71 | 3627.09 2014-06-15 06:25:00 | 3626.49 | 3626.49 | 3624.57 | 3625.00 | 28.73 | 104162.84 | 3625.58 2014-06-15 06:26:00 | 3625.97 | 3627.42 | 3624.39 | 3624.39 | 30.61 | 111026.84 | 3626.91 2014-06-15 06:27:00 | 3626.58 | 3630.12 | 3625.12 | 3630.12 | 69.83 | 253335.15 | 3627.68 2014-06-15 06:28:00 | 3629.26 | 3630.97 | 3628.00 | 3628.95 | 77.27 | 280462.01 | 3629.45 2014-06-15 06:29:00 | 3629.36 | 3631.03 | 3625.13 | 3630.09 | 83.33 | 302413.45 | 3629.32 2014-06-15 06:30:00 | 3630.14 | 3638.96 | 3630.14 | 3635.72 | 64.68 | 234991.27 | 3633.08 2014-06-15 06:31:00 | 3635.75 | 3640.00 | 3633.99 | 3636.25 | 87.75 | 319229.57 | 3637.82 2014-06-15 06:32:00 | 3636.25 | 3639.90 | 3634.00 | 3635.56 | 64.68 | 235286.39 | 3637.59 2014-06-15 06:33:00 | 3635.41 | 3639.00 | 3634.96 | 3638.39 | 37.42 | 136044.87 | 3636.11 2014-06-15 06:34:00 | 3638.39 | 3639.66 | 3635.66 | 3635.66 | 13.50 | 49099.66 | 3638.09 2014-06-15 06:35:00 | 3637.47 | 3639.87 | 3636.03 | 3638.28 | 30.39 | 110554.29 | 3637.37 2014-06-15 06:36:00 | 3638.28 | 3641.00 | 3631.15 | 3636.00 | 48.73 | 177259.26 | 3637.95 2014-06-15 06:37:00 | 3636.00 | 3636.11 | 3632.13 | 3633.99 | 39.56 | 143772.78 | 3634.57 2014-06-15 06:38:00 | 3633.99 | 3634.43 | 3631.20 | 3632.06 | 87.99 | 319705.83 | 3633.27 2014-06-15 06:39:00 | 3632.18 | 3634.43 | 3629.91 | 3630.69 | 88.93 | 322942.30 | 3631.63 2014-06-15 06:40:00 | 3630.47 | 3630.47 | 3624.07 | 3624.07 | 91.28 | 331044.80 | 3626.62 2014-06-15 06:41:00 | 3624.04 | 3629.55 | 3622.04 | 3628.40 | 101.12 | 366748.91 | 3626.87 2014-06-15 06:42:00 | 3626.86 | 3627.61 | 3626.00 | 3626.98 | 43.43 | 157498.88 | 3626.50 2014-06-15 06:43:00 | 3626.75 | 3629.96 | 3626.02 | 3628.25 | 23.07 | 83660.69 | 3627.01 2014-06-15 06:44:00 | 3628.27 | 3629.96 | 3627.98 | 3629.27 | 26.97 | 97882.80 | 3629.05 2014-06-15 06:45:00 | 3629.27 | 3632.00 | 3627.56 | 3632.00 | 39.74 | 144279.69 | 3630.13 2014-06-15 06:46:00 | 3631.98 | 3638.79 | 3631.98 | 3637.85 | 91.91 | 334253.72 | 3636.71 2014-06-15 06:47:00 | 3637.85 | 3638.89 | 3634.29 | 3637.90 | 81.02 | 294728.01 | 3637.72 2014-06-15 06:48:00 | 3638.03 | 3641.97 | 3635.65 | 3638.89 | 111.49 | 405702.04 | 3638.97 2014-06-15 06:49:00 | 3638.67 | 3638.67 | 3636.33 | 3636.65 | 19.15 | 69647.14 | 3636.93 2014-06-15 06:50:00 | 3636.65 | 3638.63 | 3632.02 | 3633.61 | 57.76 | 209935.36 | 3634.36 2014-06-15 06:51:00 | 3633.61 | 3634.02 | 3632.00 | 3634.02 | 23.65 | 85911.23 | 3632.76 2014-06-15 06:52:00 | 3634.04 | 3635.00 | 3629.10 | 3630.00 | 31.07 | 112825.42 | 3631.80 2014-06-15 06:53:00 | 3631.05 | 3631.61 | 3627.52 | 3628.07 | 42.90 | 155711.36 | 3629.72 2014-06-15 06:54:00 | 3627.82 | 3630.62 | 3625.00 | 3625.54 | 44.36 | 160885.63 | 3626.82 2014-06-15 06:55:00 | 3625.52 | 3626.97 | 3624.04 | 3625.93 | 49.87 | 180815.72 | 3625.60 2014-06-15 06:56:00 | 3625.93 | 3631.02 | 3625.02 | 3629.97 | 53.22 | 193089.84 | 3628.14 2014-06-15 06:57:00 | 3629.97 | 3632.20 | 3625.99 | 3627.00 | 78.37 | 284286.98 | 3627.31 2014-06-15 06:58:00 | 3626.97 | 3627.03 | 3623.06 | 3625.88 | 53.88 | 195340.20 | 3625.60 2014-06-15 06:59:00 | 3624.96 | 3625.00 | 3621.09 | 3624.27 | 35.53 | 128730.88 | 3623.67 2014-06-15 07:00:00 | 3624.27 | 3626.51 | 3623.94 | 3624.76 | 14.01 | 50804.09 | 3625.24 2014-06-15 07:01:00 | 3625.92 | 3627.80 | 3624.97 | 3624.97 | 37.89 | 137416.10 | 3626.62 2014-06-15 07:02:00 | 3624.95 | 3627.82 | 3624.58 | 3626.04 | 56.78 | 205875.65 | 3626.10 2014-06-15 07:03:00 | 3627.08 | 3627.88 | 3626.00 | 3627.88 | 19.56 | 70946.10 | 3626.92 2014-06-15 07:04:00 | 3627.04 | 3627.84 | 3624.96 | 3626.69 | 50.91 | 184586.85 | 3625.75 2014-06-15 07:05:00 | 3625.83 | 3631.97 | 3623.60 | 3625.92 | 134.46 | 487561.06 | 3626.18 2014-06-15 07:06:00 | 3625.95 | 3627.88 | 3624.00 | 3624.02 | 57.87 | 209833.57 | 3625.76 2014-06-15 07:07:00 | 3624.02 | 3625.26 | 3620.00 | 3620.00 | 86.11 | 311888.23 | 3622.14 2014-06-15 07:08:00 | 3620.02 | 3620.08 | 3616.10 | 3619.75 | 81.35 | 294340.73 | 3618.02 2014-06-15 07:09:00 | 3619.75 | 3619.77 | 3616.01 | 3619.55 | 105.57 | 381984.00 | 3618.37 2014-06-15 07:10:00 | 3619.94 | 3627.19 | 3618.02 | 3619.77 | 50.70 | 183560.19 | 3620.23 2014-06-15 07:11:00 | 3619.77 | 3622.67 | 3619.75 | 3622.25 | 40.67 | 147282.05 | 3621.39 2014-06-15 07:12:00 | 3625.87 | 3626.00 | 3618.01 | 3621.58 | 43.91 | 159095.16 | 3623.46 2014-06-15 07:13:00 | 3621.90 | 3623.36 | 3620.45 | 3620.50 | 53.22 | 192763.83 | 3621.81 2014-06-15 07:14:00 | 3620.45 | 3621.65 | 3620.00 | 3620.09 | 69.17 | 250462.74 | 3620.76 2014-06-15 07:15:00 | 3620.09 | 3620.43 | 3619.00 | 3620.20 | 41.32 | 149574.42 | 3620.08 2014-06-15 07:16:00 | 3622.02 | 3622.02 | 3619.00 | 3621.00 | 45.82 | 165886.50 | 3620.47 2014-06-15 07:17:00 | 3619.02 | 3620.34 | 3615.13 | 3615.30 | 65.07 | 235363.87 | 3617.37 2014-06-15 07:18:00 | 3616.08 | 3616.84 | 3615.08 | 3615.08 | 63.12 | 228235.13 | 3615.89 2014-06-15 07:19:00 | 3615.12 | 3616.00 | 3615.00 | 3615.05 | 76.00 | 274748.89 | 3615.21 2014-06-15 07:20:00 | 3615.07 | 3616.00 | 3611.10 | 3611.10 | 161.21 | 582727.12 | 3614.69 2014-06-15 07:21:00 | 3611.28 | 3614.99 | 3611.08 | 3614.99 | 47.57 | 171857.85 | 3612.58 2014-06-15 07:22:00 | 3614.07 | 3615.00 | 3614.00 | 3615.00 | 53.32 | 192706.11 | 3614.35 2014-06-15 07:23:00 | 3615.07 | 3618.91 | 3615.07 | 3615.66 | 21.33 | 77139.84 | 3616.66 2014-06-15 07:24:00 | 3615.64 | 3617.66 | 3615.16 | 3615.34 | 56.40 | 203961.70 | 3616.28 2014-06-15 07:25:00 | 3615.02 | 3616.91 | 3615.00 | 3615.77 | 20.58 | 74402.23 | 3615.80 2014-06-15 07:26:00 | 3615.73 | 3616.49 | 3614.00 | 3615.22 | 49.51 | 178985.04 | 3614.91 2014-06-15 07:27:00 | 3615.26 | 3615.29 | 3613.98 | 3615.00 | 137.45 | 496875.67 | 3615.03 2014-06-15 07:28:00 | 3615.00 | 3616.17 | 3612.18 | 3614.49 | 63.43 | 229265.89 | 3614.64 2014-06-15 07:29:00 | 3612.39 | 3618.91 | 3612.39 | 3614.46 | 52.43 | 189517.05 | 3614.46 2014-06-15 07:30:00 | 3614.74 | 3617.98 | 3613.83 | 3615.79 | 58.66 | 212035.33 | 3614.71 2014-06-15 07:31:00 | 3614.74 | 3616.31 | 3613.08 | 3613.08 | 39.47 | 142699.70 | 3615.40 2014-06-15 07:32:00 | 3615.10 | 3616.93 | 3613.14 | 3615.00 | 88.84 | 321145.98 | 3614.80 2014-06-15 07:33:00 | 3616.18 | 3619.00 | 3614.58 | 3617.82 | 71.72 | 259371.77 | 3616.50 2014-06-15 07:34:00 | 3615.82 | 3618.10 | 3615.23 | 3617.87 | 38.52 | 139315.37 | 3616.80 2014-06-15 07:35:00 | 3617.89 | 3619.00 | 3617.00 | 3618.02 | 43.83 | 158566.14 | 3618.00 2014-06-15 07:36:00 | 3618.94 | 3619.99 | 3616.01 | 3616.02 | 50.40 | 182318.86 | 3617.44 2014-06-15 07:37:00 | 3616.76 | 3616.90 | 3615.12 | 3616.90 | 17.15 | 62025.43 | 3616.22 2014-06-15 07:38:00 | 3616.97 | 3616.97 | 3614.94 | 3614.94 | 18.74 | 67749.82 | 3615.44 2014-06-15 07:39:00 | 3614.92 | 3614.92 | 3613.30 | 3613.30 | 21.33 | 77088.03 | 3613.90 2014-06-15 07:40:00 | 3613.76 | 3613.79 | 3612.11 | 3613.00 | 76.53 | 276537.10 | 3613.26 2014-06-15 07:41:00 | 3613.04 | 3614.71 | 3612.52 | 3613.12 | 51.24 | 185160.22 | 3613.31 2014-06-15 07:42:00 | 3613.84 | 3615.50 | 3613.50 | 3614.44 | 22.54 | 81481.42 | 3614.33 2014-06-15 07:43:00 | 3614.51 | 3614.76 | 3613.88 | 3614.74 | 21.16 | 76472.77 | 3614.37 2014-06-15 07:44:00 | 3614.78 | 3615.03 | 3614.78 | 3614.84 | 5.49 | 19860.15 | 3614.88 2014-06-15 07:45:00 | 3614.91 | 3616.46 | 3613.00 | 3613.67 | 80.18 | 289833.48 | 3614.88 2014-06-15 07:46:00 | 3614.59 | 3614.60 | 3612.62 | 3613.17 | 29.28 | 105795.48 | 3613.36 2014-06-15 07:47:00 | 3613.46 | 3613.54 | 3612.10 | 3612.16 | 20.74 | 74941.09 | 3612.66 2014-06-15 07:48:00 | 3612.19 | 3613.12 | 3612.01 | 3612.05 | 46.95 | 169601.63 | 3612.16 2014-06-15 07:49:00 | 3612.04 | 3612.04 | 3608.01 | 3609.91 | 109.57 | 395587.38 | 3610.43 2014-06-15 07:50:00 | 3609.81 | 3610.02 | 3602.50 | 3604.60 | 112.69 | 406298.79 | 3605.58 2014-06-15 07:51:00 | 3603.09 | 3605.56 | 3601.20 | 3605.54 | 127.70 | 460192.99 | 3603.79 2014-06-15 07:52:00 | 3606.93 | 3609.21 | 3605.54 | 3608.40 | 86.93 | 313615.75 | 3607.56 2014-06-15 07:53:00 | 3608.45 | 3609.00 | 3604.33 | 3604.33 | 73.01 | 263356.70 | 3607.33 2014-06-15 07:54:00 | 3604.59 | 3606.46 | 3604.00 | 3605.33 | 79.02 | 284850.03 | 3604.65 2014-06-15 07:55:00 | 3605.50 | 3606.47 | 3605.40 | 3605.48 | 30.49 | 109937.02 | 3605.79 2014-06-15 07:56:00 | 3605.48 | 3605.48 | 3601.18 | 3603.63 | 46.69 | 168252.87 | 3603.62 2014-06-15 07:57:00 | 3603.65 | 3604.03 | 3596.01 | 3598.95 | 254.31 | 915578.09 | 3600.23 2014-06-15 07:58:00 | 3596.04 | 3599.77 | 3594.72 | 3598.00 | 106.44 | 382889.17 | 3597.16 2014-06-15 07:59:00 | 3598.13 | 3605.00 | 3598.02 | 3603.97 | 210.15 | 756663.65 | 3600.62 2014-06-15 08:00:00 | 3603.40 | 3608.28 | 3602.00 | 3604.00 | 137.02 | 493937.81 | 3604.91 2014-06-15 08:01:00 | 3604.00 | 3604.97 | 3596.00 | 3596.74 | 148.11 | 533110.58 | 3599.52 2014-06-15 08:02:00 | 3596.08 | 3599.00 | 3591.09 | 3591.27 | 54.11 | 194479.60 | 3594.02 2014-06-15 08:03:00 | 3593.27 | 3596.65 | 3591.10 | 3596.65 | 110.20 | 395985.27 | 3593.37 2014-06-15 08:04:00 | 3597.64 | 3597.64 | 3591.22 | 3594.87 | 87.25 | 313645.72 | 3594.92 2014-06-15 08:05:00 | 3592.30 | 3594.68 | 3590.00 | 3590.02 | 19.38 | 69594.09 | 3591.58 2014-06-15 08:06:00 | 3590.30 | 3590.30 | 3586.31 | 3587.15 | 94.75 | 339994.11 | 3588.18 2014-06-15 08:07:00 | 3587.15 | 3588.00 | 3581.11 | 3585.04 | 159.05 | 570128.67 | 3584.63 2014-06-15 08:08:00 | 3585.06 | 3589.00 | 3584.92 | 3584.92 | 82.90 | 297320.06 | 3586.71 2014-06-15 08:09:00 | 3583.96 | 3583.96 | 3575.54 | 3578.02 | 241.18 | 863417.10 | 3580.03 2014-06-15 08:10:00 | 3578.02 | 3584.96 | 3575.00 | 3575.61 | 194.32 | 695350.94 | 3578.33 2014-06-15 08:11:00 | 3576.61 | 3583.00 | 3576.04 | 3578.00 | 127.96 | 458056.44 | 3579.80 2014-06-15 08:12:00 | 3579.58 | 3580.19 | 3577.83 | 3578.03 | 194.64 | 696621.08 | 3579.08 2014-06-15 08:13:00 | 3578.03 | 3578.03 | 3567.97 | 3567.99 | 182.65 | 652672.80 | 3573.45 2014-06-15 08:14:00 | 3567.76 | 3569.94 | 3564.01 | 3565.09 | 152.66 | 544351.23 | 3565.71 2014-06-15 08:15:00 | 3565.22 | 3571.00 | 3565.11 | 3570.04 | 244.36 | 871921.32 | 3568.13 2014-06-15 08:16:00 | 3570.04 | 3572.17 | 3563.01 | 3570.00 | 177.57 | 633678.83 | 3568.59 2014-06-15 08:17:00 | 3570.00 | 3583.78 | 3567.44 | 3576.02 | 264.56 | 946577.91 | 3577.93 2014-06-15 08:18:00 | 3579.51 | 3586.00 | 3576.98 | 3577.00 | 144.58 | 517698.55 | 3580.66 2014-06-15 08:19:00 | 3576.87 | 3584.31 | 3576.00 | 3579.98 | 93.10 | 333352.11 | 3580.58 2014-06-15 08:20:00 | 3579.93 | 3580.00 | 3575.50 | 3579.37 | 76.68 | 274395.42 | 3578.26 2014-06-15 08:21:00 | 3579.82 | 3586.08 | 3579.37 | 3584.96 | 145.24 | 520206.71 | 3581.80 2014-06-15 08:22:00 | 3584.96 | 3585.00 | 3580.00 | 3582.18 | 75.00 | 268659.61 | 3582.37 2014-06-15 08:23:00 | 3582.18 | 3582.19 | 3578.95 | 3578.95 | 64.65 | 231486.71 | 3580.67 2014-06-15 08:24:00 | 3578.95 | 3579.02 | 3572.01 | 3573.24 | 151.82 | 542893.90 | 3575.86 2014-06-15 08:25:00 | 3573.00 | 3575.00 | 3570.50 | 3572.44 | 82.48 | 294653.05 | 3572.46 2014-06-15 08:26:00 | 3572.65 | 3577.95 | 3571.00 | 3577.81 | 121.77 | 435236.33 | 3574.28 2014-06-15 08:27:00 | 3577.81 | 3577.99 | 3573.24 | 3575.00 | 82.24 | 294007.36 | 3574.91 2014-06-15 08:28:00 | 3573.26 | 3573.92 | 3572.00 | 3572.00 | 55.75 | 199164.38 | 3572.78 2014-06-15 08:29:00 | 3572.00 | 3580.00 | 3572.00 | 3580.00 | 51.55 | 184353.46 | 3576.07 2014-06-15 08:30:00 | 3578.07 | 3581.00 | 3574.74 | 3578.02 | 165.70 | 593175.06 | 3579.86 2014-06-15 08:31:00 | 3578.22 | 3580.70 | 3577.50 | 3580.70 | 126.87 | 454106.76 | 3579.34 2014-06-15 08:32:00 | 3580.90 | 3582.98 | 3580.01 | 3581.98 | 90.79 | 325140.70 | 3581.12 2014-06-15 08:33:00 | 3582.00 | 3582.00 | 3577.54 | 3578.01 | 129.98 | 465313.45 | 3579.83 2014-06-15 08:34:00 | 3578.01 | 3578.84 | 3573.02 | 3573.02 | 116.00 | 414666.13 | 3574.77 2014-06-15 08:35:00 | 3573.02 | 3578.87 | 3571.56 | 3577.00 | 51.94 | 185625.41 | 3573.77 2014-06-15 08:36:00 | 3577.15 | 3577.99 | 3567.27 | 3570.35 | 95.62 | 341654.44 | 3572.93 2014-06-15 08:37:00 | 3569.00 | 3570.26 | 3564.98 | 3568.27 | 232.70 | 830048.98 | 3567.11 2014-06-15 08:38:00 | 3565.00 | 3565.88 | 3555.12 | 3555.14 | 163.26 | 581323.85 | 3560.68 2014-06-15 08:39:00 | 3555.12 | 3559.91 | 3555.12 | 3559.24 | 159.31 | 566749.22 | 3557.55 2014-06-15 08:40:00 | 3559.21 | 3561.29 | 3556.83 | 3557.00 | 137.38 | 488911.58 | 3558.77 2014-06-15 08:41:00 | 3557.00 | 3566.98 | 3556.97 | 3564.95 | 84.38 | 300499.61 | 3561.18 2014-06-15 08:42:00 | 3564.95 | 3564.95 | 3559.96 | 3560.37 | 102.39 | 364615.46 | 3561.05 2014-06-15 08:43:00 | 3561.10 | 3568.92 | 3560.37 | 3565.00 | 105.82 | 376912.65 | 3561.96 2014-06-15 08:44:00 | 3564.05 | 3568.90 | 3564.05 | 3566.00 | 148.49 | 529726.15 | 3567.40 2014-06-15 08:45:00 | 3566.00 | 3566.01 | 3559.95 | 3559.95 | 86.43 | 307970.20 | 3563.44 2014-06-15 08:46:00 | 3559.64 | 3559.64 | 3553.05 | 3554.79 | 154.97 | 550982.26 | 3555.44 2014-06-15 08:47:00 | 3554.79 | 3562.70 | 3553.05 | 3560.00 | 100.27 | 356792.27 | 3558.28 2014-06-15 08:48:00 | 3561.07 | 3564.00 | 3556.08 | 3559.78 | 107.66 | 383275.87 | 3559.99 2014-06-15 08:49:00 | 3561.00 | 3561.71 | 3555.26 | 3557.85 | 94.56 | 336413.69 | 3557.82 2014-06-15 08:50:00 | 3557.35 | 3557.88 | 3554.66 | 3555.00 | 133.19 | 473616.55 | 3555.89 2014-06-15 08:51:00 | 3555.00 | 3557.40 | 3553.20 | 3556.76 | 88.17 | 313496.83 | 3555.55 2014-06-15 08:52:00 | 3555.32 | 3562.01 | 3554.81 | 3559.12 | 122.87 | 437153.15 | 3557.85 2014-06-15 08:53:00 | 3559.68 | 3563.67 | 3557.66 | 3559.45 | 106.03 | 377548.74 | 3560.91 2014-06-15 08:54:00 | 3559.42 | 3559.52 | 3553.01 | 3553.01 | 102.74 | 365389.09 | 3556.48 2014-06-15 08:55:00 | 3553.00 | 3553.51 | 3547.00 | 3553.48 | 193.15 | 685704.88 | 3550.06 2014-06-15 08:56:00 | 3553.54 | 3560.00 | 3552.00 | 3559.94 | 74.23 | 263930.84 | 3555.53 2014-06-15 08:57:00 | 3557.59 | 3560.08 | 3557.58 | 3559.92 | 89.88 | 319918.37 | 3559.39 2014-06-15 08:58:00 | 3559.90 | 3560.00 | 3554.44 | 3555.75 | 44.61 | 158679.87 | 3557.37 2014-06-15 08:59:00 | 3555.75 | 3557.32 | 3550.00 | 3555.15 | 127.02 | 451470.46 | 3554.24 2014-06-15 09:00:00 | 3555.17 | 3563.00 | 3555.15 | 3560.95 | 101.82 | 362514.62 | 3560.24 2014-06-15 09:01:00 | 3560.93 | 3566.00 | 3560.37 | 3564.00 | 92.95 | 331162.45 | 3562.84 2014-06-15 09:02:00 | 3564.00 | 3570.00 | 3564.00 | 3570.00 | 99.84 | 356204.33 | 3567.75 2014-06-15 09:03:00 | 3572.97 | 3575.00 | 3566.80 | 3567.98 | 132.11 | 471832.31 | 3571.40 2014-06-15 09:04:00 | 3568.00 | 3573.00 | 3567.92 | 3572.89 | 56.96 | 203337.06 | 3569.63 2014-06-15 09:05:00 | 3570.10 | 3572.87 | 3566.04 | 3566.06 | 104.98 | 374729.67 | 3569.47 2014-06-15 09:06:00 | 3566.06 | 3567.86 | 3561.08 | 3567.28 | 79.45 | 283243.83 | 3565.19 2014-06-15 09:07:00 | 3567.28 | 3569.03 | 3564.43 | 3565.01 | 104.50 | 372630.57 | 3565.84 2014-06-15 09:08:00 | 3565.06 | 3571.09 | 3564.67 | 3570.00 | 57.88 | 206462.03 | 3567.13 2014-06-15 09:09:00 | 3570.06 | 3575.50 | 3569.28 | 3575.04 | 108.60 | 388014.23 | 3573.01 2014-06-15 09:10:00 | 3575.50 | 3576.80 | 3573.00 | 3575.28 | 131.26 | 469232.39 | 3574.86 2014-06-15 09:11:00 | 3575.18 | 3580.00 | 3575.06 | 3578.00 | 135.36 | 484291.07 | 3577.69 2014-06-15 09:12:00 | 3578.00 | 3580.00 | 3575.97 | 3578.95 | 92.77 | 331945.56 | 3578.19 2014-06-15 09:13:00 | 3579.90 | 3583.00 | 3578.02 | 3582.00 | 113.10 | 404928.21 | 3580.39 2014-06-15 09:14:00 | 3581.98 | 3582.80 | 3576.00 | 3576.95 | 92.16 | 329933.17 | 3580.16 2014-06-15 09:15:00 | 3576.95 | 3580.00 | 3575.21 | 3577.78 | 133.37 | 477148.09 | 3577.57 2014-06-15 09:16:00 | 3577.50 | 3578.21 | 3574.00 | 3574.63 | 72.05 | 257635.86 | 3575.94 2014-06-15 09:17:00 | 3574.63 | 3579.75 | 3573.00 | 3577.77 | 63.18 | 225943.83 | 3576.48 2014-06-15 09:18:00 | 3577.75 | 3588.00 | 3577.42 | 3582.00 | 103.72 | 371563.17 | 3582.33 2014-06-15 09:19:00 | 3580.00 | 3588.00 | 3580.00 | 3581.97 | 109.88 | 393804.08 | 3584.08 2014-06-15 09:20:00 | 3581.94 | 3581.94 | 3576.68 | 3579.81 | 80.86 | 289430.20 | 3579.31 2014-06-15 09:21:00 | 3579.91 | 3584.43 | 3579.89 | 3582.40 | 101.30 | 362878.97 | 3582.08 2014-06-15 09:22:00 | 3581.47 | 3584.42 | 3577.80 | 3578.93 | 62.48 | 223796.32 | 3581.89 2014-06-15 09:23:00 | 3578.93 | 3582.00 | 3578.11 | 3581.16 | 68.56 | 245433.75 | 3579.68 2014-06-15 09:24:00 | 3579.57 | 3581.16 | 3576.35 | 3578.46 | 52.99 | 189636.05 | 3578.65 2014-06-15 09:25:00 | 3576.52 | 3580.93 | 3573.00 | 3579.92 | 118.35 | 423575.14 | 3578.91 2014-06-15 09:26:00 | 3575.05 | 3578.29 | 3575.00 | 3578.29 | 53.61 | 191754.39 | 3576.64 2014-06-15 09:27:00 | 3578.29 | 3578.29 | 3572.50 | 3574.81 | 35.63 | 127409.33 | 3576.10 2014-06-15 09:28:00 | 3574.72 | 3574.72 | 3566.08 | 3570.00 | 106.41 | 379773.39 | 3569.13 2014-06-15 09:29:00 | 3569.97 | 3574.00 | 3569.86 | 3573.24 | 88.38 | 315700.41 | 3572.08 2014-06-15 09:30:00 | 3573.26 | 3574.90 | 3572.20 | 3574.86 | 48.72 | 174106.99 | 3573.99 2014-06-15 09:31:00 | 3574.04 | 3578.51 | 3574.04 | 3577.23 | 25.95 | 92762.09 | 3575.06 2014-06-15 09:32:00 | 3577.28 | 3578.81 | 3573.00 | 3573.02 | 43.85 | 156780.49 | 3575.79 2014-06-15 09:33:00 | 3573.04 | 3573.78 | 3572.02 | 3573.03 | 33.43 | 119455.22 | 3572.87 2014-06-15 09:34:00 | 3573.05 | 3573.05 | 3568.00 | 3569.68 | 111.05 | 396409.88 | 3569.62 2014-06-15 09:35:00 | 3569.68 | 3574.83 | 3569.56 | 3571.00 | 47.50 | 169623.51 | 3570.80 2014-06-15 09:36:00 | 3570.87 | 3573.78 | 3570.00 | 3572.98 | 39.07 | 139547.94 | 3571.92 2014-06-15 09:37:00 | 3572.96 | 3574.89 | 3572.69 | 3574.73 | 28.72 | 102607.67 | 3573.31 2014-06-15 09:38:00 | 3574.98 | 3577.03 | 3573.32 | 3577.00 | 101.70 | 363690.14 | 3576.25 2014-06-15 09:39:00 | 3577.00 | 3577.21 | 3575.22 | 3575.48 | 26.86 | 96066.53 | 3576.03 2014-06-15 09:40:00 | 3575.45 | 3577.82 | 3575.27 | 3577.03 | 59.56 | 212981.60 | 3576.10 2014-06-15 09:41:00 | 3577.81 | 3580.00 | 3576.00 | 3577.53 | 74.60 | 266876.09 | 3577.67 2014-06-15 09:42:00 | 3577.61 | 3579.99 | 3577.61 | 3579.05 | 33.03 | 118198.41 | 3578.84 2014-06-15 09:43:00 | 3578.02 | 3580.00 | 3576.35 | 3578.18 | 32.05 | 114703.51 | 3578.67 2014-06-15 09:44:00 | 3578.40 | 3579.19 | 3576.11 | 3577.22 | 48.92 | 175026.64 | 3578.11 2014-06-15 09:45:00 | 3578.04 | 3578.98 | 3575.27 | 3578.64 | 55.01 | 196800.60 | 3577.61 2014-06-15 09:46:00 | 3578.57 | 3581.90 | 3577.70 | 3581.90 | 42.22 | 151109.39 | 3579.52 2014-06-15 09:47:00 | 3581.98 | 3587.99 | 3579.00 | 3584.51 | 162.63 | 582842.03 | 3583.83 2014-06-15 09:48:00 | 3585.27 | 3585.29 | 3581.00 | 3581.00 | 86.14 | 308621.11 | 3582.91 2014-06-15 09:49:00 | 3583.08 | 3583.08 | 3577.98 | 3577.98 | 61.10 | 218710.19 | 3579.84 2014-06-15 09:50:00 | 3578.00 | 3578.96 | 3570.86 | 3576.66 | 99.56 | 355958.14 | 3575.38 2014-06-15 09:51:00 | 3576.66 | 3576.66 | 3571.24 | 3575.05 | 28.58 | 102171.23 | 3574.80 2014-06-15 09:52:00 | 3575.05 | 3578.00 | 3574.70 | 3578.00 | 46.88 | 167654.82 | 3576.25 2014-06-15 09:53:00 | 3577.92 | 3581.68 | 3577.92 | 3580.67 | 36.70 | 131339.33 | 3578.92 2014-06-15 09:54:00 | 3580.70 | 3580.77 | 3578.02 | 3578.13 | 51.24 | 183390.70 | 3578.98 2014-06-15 09:55:00 | 3579.12 | 3579.93 | 3578.12 | 3578.51 | 27.33 | 97823.22 | 3578.94 2014-06-15 09:56:00 | 3578.51 | 3578.51 | 3578.10 | 3578.37 | 3.82 | 13669.46 | 3578.39 2014-06-15 09:57:00 | . | . | . | . | . | . | . 2014-06-15 09:58:00 | 3578.12 | 3578.12 | 3573.31 | 3576.03 | 64.18 | 229551.48 | 3576.63 2014-06-15 09:59:00 | 3574.14 | 3577.74 | 3574.14 | 3577.53 | 28.99 | 103679.44 | 3576.14 2014-06-15 10:00:00 | 3576.30 | 3576.86 | 3576.26 | 3576.26 | 16.93 | 60547.47 | 3576.34 2014-06-15 10:01:00 | 3576.26 | 3576.28 | 3574.00 | 3574.00 | 37.89 | 135502.89 | 3576.03 2014-06-15 10:02:00 | 3575.02 | 3577.49 | 3574.00 | 3574.02 | 19.83 | 70884.20 | 3574.77 2014-06-15 10:03:00 | 3574.14 | 3575.72 | 3574.05 | 3575.72 | 13.60 | 48603.97 | 3574.87 2014-06-15 10:04:00 | 3575.72 | 3577.45 | 3574.05 | 3575.42 | 19.06 | 68186.54 | 3576.72 2014-06-15 10:05:00 | 3575.98 | 3575.98 | 3574.00 | 3574.00 | 15.39 | 55015.93 | 3574.55 2014-06-15 10:06:00 | 3574.00 | 3574.00 | 3572.95 | 3573.98 | 52.93 | 189114.76 | 3573.19 2014-06-15 10:07:00 | 3573.98 | 3576.45 | 3573.03 | 3575.13 | 30.22 | 108012.03 | 3574.31 2014-06-15 10:08:00 | 3573.55 | 3575.29 | 3573.13 | 3573.45 | 46.13 | 164856.14 | 3574.04 2014-06-15 10:09:00 | 3574.50 | 3577.81 | 3573.27 | 3576.95 | 29.58 | 105775.88 | 3575.44 2014-06-15 10:10:00 | 3576.25 | 3576.32 | 3572.26 | 3572.28 | 27.48 | 98201.10 | 3573.94 2014-06-15 10:11:00 | 3572.28 | 3573.88 | 3566.00 | 3569.48 | 90.02 | 321404.67 | 3570.41 2014-06-15 10:12:00 | 3569.44 | 3569.44 | 3559.98 | 3560.96 | 82.82 | 295146.95 | 3563.63 2014-06-15 10:13:00 | 3559.91 | 3559.91 | 3549.00 | 3552.00 | 305.23 | 1084253.20 | 3552.25 2014-06-15 10:14:00 | 3552.00 | 3553.11 | 3547.45 | 3547.95 | 184.66 | 655500.32 | 3549.79 2014-06-15 10:15:00 | 3547.95 | 3549.02 | 3546.70 | 3548.09 | 247.35 | 877449.06 | 3547.34 2014-06-15 10:16:00 | 3548.09 | 3555.77 | 3548.00 | 3555.00 | 189.94 | 674589.98 | 3551.52 2014-06-15 10:17:00 | 3555.00 | 3555.00 | 3551.34 | 3555.00 | 128.17 | 455524.96 | 3554.18 2014-06-15 10:18:00 | 3553.25 | 3559.90 | 3553.25 | 3557.02 | 42.39 | 150704.80 | 3555.53 2014-06-15 10:19:00 | 3557.05 | 3562.57 | 3553.00 | 3557.03 | 137.46 | 489036.90 | 3557.77 2014-06-15 10:20:00 | 3557.00 | 3557.12 | 3547.16 | 3555.09 | 162.05 | 575508.26 | 3551.38 2014-06-15 10:21:00 | 3555.67 | 3558.06 | 3550.95 | 3550.95 | 50.91 | 180905.20 | 3553.43 2014-06-15 10:22:00 | 3550.93 | 3555.18 | 3549.14 | 3553.02 | 38.87 | 138036.56 | 3551.05 2014-06-15 10:23:00 | 3553.04 | 3557.14 | 3553.04 | 3556.41 | 61.62 | 219067.22 | 3555.13 2014-06-15 10:24:00 | 3556.97 | 3556.97 | 3551.98 | 3551.98 | 45.61 | 162071.06 | 3553.49 2014-06-15 10:25:00 | 3551.95 | 3551.95 | 3545.00 | 3547.86 | 127.02 | 450726.14 | 3548.61 2014-06-15 10:26:00 | 3547.86 | 3547.86 | 3544.00 | 3546.22 | 87.88 | 311597.61 | 3545.56 2014-06-15 10:27:00 | 3547.56 | 3549.94 | 3546.19 | 3547.58 | 84.12 | 298402.31 | 3547.30 2014-06-15 10:28:00 | 3547.58 | 3568.88 | 3547.58 | 3564.00 | 142.45 | 506823.46 | 3557.93 2014-06-15 10:29:00 | 3564.00 | 3569.00 | 3558.70 | 3562.90 | 139.92 | 498743.89 | 3564.49 2014-06-15 10:30:00 | 3560.23 | 3562.87 | 3558.70 | 3558.80 | 63.26 | 225184.91 | 3559.95 2014-06-15 10:31:00 | 3558.80 | 3564.99 | 3558.78 | 3564.33 | 156.88 | 558736.02 | 3561.60 2014-06-15 10:32:00 | 3564.33 | 3564.36 | 3557.84 | 3560.15 | 22.19 | 79057.25 | 3562.26 2014-06-15 10:33:00 | 3557.99 | 3559.99 | 3555.00 | 3556.96 | 64.54 | 229595.94 | 3557.26 2014-06-15 10:34:00 | 3556.94 | 3556.98 | 3555.22 | 3556.10 | 52.43 | 186443.09 | 3556.17 2014-06-15 10:35:00 | 3556.10 | 3556.12 | 3552.48 | 3555.24 | 27.62 | 98170.66 | 3554.59 2014-06-15 10:36:00 | 3552.80 | 3556.12 | 3552.65 | 3553.21 | 33.13 | 117768.71 | 3554.96 2014-06-15 10:37:00 | 3555.05 | 3559.81 | 3554.10 | 3559.81 | 64.52 | 229453.57 | 3556.48 2014-06-15 10:38:00 | 3557.29 | 3559.57 | 3555.02 | 3556.90 | 54.59 | 194176.98 | 3556.81 2014-06-15 10:39:00 | 3556.90 | 3556.93 | 3553.10 | 3553.46 | 51.29 | 182344.54 | 3555.03 2014-06-15 10:40:00 | 3554.31 | 3557.88 | 3553.46 | 3553.98 | 54.69 | 194384.76 | 3554.63 2014-06-15 10:41:00 | 3553.97 | 3554.78 | 3553.15 | 3554.02 | 25.20 | 89566.97 | 3553.96 2014-06-15 10:42:00 | 3554.04 | 3557.15 | 3554.00 | 3557.06 | 45.45 | 161576.25 | 3555.11 2014-06-15 10:43:00 | 3556.94 | 3558.00 | 3554.59 | 3556.66 | 25.82 | 91839.32 | 3556.63 2014-06-15 10:44:00 | 3556.66 | 3556.66 | 3554.65 | 3554.79 | 19.80 | 70401.03 | 3555.97 2014-06-15 10:45:00 | 3554.65 | 3554.65 | 3545.00 | 3545.00 | 104.54 | 371152.59 | 3550.24 2014-06-15 10:46:00 | 3545.11 | 3549.38 | 3544.11 | 3545.91 | 111.61 | 395860.59 | 3546.69 2014-06-15 10:47:00 | 3545.91 | 3549.39 | 3545.00 | 3547.00 | 107.08 | 379762.94 | 3546.50 2014-06-15 10:48:00 | 3547.03 | 3549.97 | 3546.20 | 3546.20 | 27.17 | 96390.71 | 3548.21 2014-06-15 10:49:00 | 3547.68 | 3547.68 | 3544.15 | 3546.61 | 48.44 | 171741.29 | 3545.59 2014-06-15 10:50:00 | 3546.09 | 3546.45 | 3543.98 | 3545.12 | 65.03 | 230530.66 | 3544.83 2014-06-15 10:51:00 | 3545.12 | 3545.12 | 3541.00 | 3542.55 | 44.96 | 159265.57 | 3542.70 2014-06-15 10:52:00 | 3542.53 | 3549.99 | 3541.17 | 3544.91 | 124.38 | 440701.18 | 3543.30 2014-06-15 10:53:00 | 3544.91 | 3549.95 | 3543.05 | 3548.20 | 50.74 | 179919.72 | 3545.98 2014-06-15 10:54:00 | 3548.25 | 3548.98 | 3544.24 | 3545.67 | 68.34 | 242406.31 | 3547.12 2014-06-15 10:55:00 | 3545.62 | 3545.87 | 3542.17 | 3543.31 | 21.64 | 76696.78 | 3544.38 2014-06-15 10:56:00 | 3542.22 | 3543.26 | 3540.00 | 3541.16 | 65.45 | 231788.51 | 3541.62 2014-06-15 10:57:00 | 3541.14 | 3543.87 | 3537.99 | 3538.01 | 133.54 | 472748.78 | 3540.08 2014-06-15 10:58:00 | 3538.01 | 3540.00 | 3536.11 | 3538.00 | 40.05 | 141724.11 | 3538.33 2014-06-15 10:59:00 | 3537.43 | 3539.96 | 3536.11 | 3538.05 | 61.12 | 216188.45 | 3537.40 2014-06-15 11:00:00 | 3538.06 | 3538.87 | 3536.64 | 3536.64 | 7.93 | 28038.70 | 3537.56 2014-06-15 11:01:00 | 3536.64 | 3536.67 | 3531.33 | 3533.72 | 112.70 | 398349.03 | 3534.57 2014-06-15 11:02:00 | 3533.11 | 3536.61 | 3532.00 | 3536.61 | 135.17 | 477759.24 | 3534.64 2014-06-15 11:03:00 | 3537.27 | 3539.85 | 3536.03 | 3538.42 | 79.46 | 281118.16 | 3538.04 2014-06-15 11:04:00 | 3538.42 | 3539.02 | 3536.23 | 3536.50 | 49.13 | 173784.53 | 3537.31 2014-06-15 11:05:00 | 3537.17 | 3537.17 | 3532.97 | 3534.02 | 45.49 | 160815.57 | 3535.26 2014-06-15 11:06:00 | 3533.95 | 3534.02 | 3532.22 | 3534.02 | 23.36 | 82513.17 | 3533.00 2014-06-15 11:07:00 | 3533.13 | 3540.00 | 3532.94 | 3538.40 | 118.39 | 418648.54 | 3536.15 2014-06-15 11:08:00 | 3539.07 | 3543.04 | 3538.62 | 3543.02 | 75.77 | 268256.09 | 3540.49 2014-06-15 11:09:00 | 3543.02 | 3544.04 | 3541.86 | 3541.88 | 42.92 | 152080.66 | 3543.68 2014-06-15 11:10:00 | 3541.98 | 3542.74 | 3534.14 | 3539.17 | 46.24 | 163678.21 | 3539.83 2014-06-15 11:11:00 | 3537.98 | 3541.08 | 3536.84 | 3539.65 | 78.28 | 277032.44 | 3539.08 2014-06-15 11:12:00 | 3539.75 | 3540.41 | 3535.32 | 3538.26 | 37.85 | 133914.03 | 3537.65 2014-06-15 11:13:00 | 3537.35 | 3540.03 | 3537.07 | 3540.03 | 36.20 | 128125.19 | 3538.98 2014-06-15 11:14:00 | 3540.00 | 3541.99 | 3539.38 | 3540.00 | 51.67 | 182892.17 | 3539.96 2014-06-15 11:15:00 | 3541.37 | 3542.95 | 3540.00 | 3540.00 | 37.37 | 132299.18 | 3540.63 2014-06-15 11:16:00 | 3540.00 | 3540.00 | 3533.28 | 3534.42 | 75.92 | 268527.02 | 3536.88 2014-06-15 11:17:00 | 3534.43 | 3537.95 | 3533.36 | 3536.89 | 25.55 | 90348.63 | 3536.01 2014-06-15 11:18:00 | 3536.89 | 3540.60 | 3536.89 | 3540.10 | 53.76 | 190213.92 | 3538.47 2014-06-15 11:19:00 | 3540.15 | 3542.60 | 3540.02 | 3542.00 | 34.62 | 122593.62 | 3541.22 2014-06-15 11:20:00 | 3542.02 | 3549.00 | 3539.58 | 3548.96 | 112.38 | 398295.82 | 3544.31 2014-06-15 11:21:00 | 3548.27 | 3556.49 | 3544.04 | 3550.00 | 175.21 | 622193.51 | 3551.23 2014-06-15 11:22:00 | 3550.17 | 3553.32 | 3548.07 | 3552.35 | 107.62 | 382189.77 | 3551.39 2014-06-15 11:23:00 | 3552.35 | 3560.96 | 3552.08 | 3559.00 | 132.85 | 472347.70 | 3555.52 2014-06-15 11:24:00 | 3559.00 | 3564.00 | 3554.90 | 3559.97 | 160.21 | 570317.04 | 3559.92 2014-06-15 11:25:00 | 3560.69 | 3562.94 | 3556.94 | 3562.00 | 84.41 | 300519.53 | 3560.19 2014-06-15 11:26:00 | 3562.00 | 3570.00 | 3560.65 | 3568.00 | 200.46 | 715111.29 | 3567.37 2014-06-15 11:27:00 | 3567.76 | 3567.76 | 3562.32 | 3562.32 | 163.07 | 581240.86 | 3564.39 2014-06-15 11:28:00 | 3560.76 | 3562.26 | 3557.11 | 3559.96 | 109.16 | 388591.37 | 3559.70 2014-06-15 11:29:00 | 3559.97 | 3563.34 | 3559.03 | 3562.44 | 127.33 | 453373.63 | 3560.56 2014-06-15 11:30:00 | 3563.34 | 3566.42 | 3562.52 | 3564.79 | 91.69 | 326896.72 | 3565.12 2014-06-15 11:31:00 | 3564.34 | 3564.86 | 3559.57 | 3561.02 | 90.24 | 321395.59 | 3561.76 2014-06-15 11:32:00 | 3561.07 | 3564.00 | 3558.98 | 3562.02 | 144.63 | 515022.75 | 3561.07 2014-06-15 11:33:00 | 3561.97 | 3563.36 | 3561.00 | 3561.02 | 50.08 | 178380.07 | 3562.04 2014-06-15 11:34:00 | 3561.04 | 3561.53 | 3555.97 | 3555.98 | 65.42 | 232793.40 | 3558.61 2014-06-15 11:35:00 | 3555.98 | 3564.28 | 3555.93 | 3559.26 | 127.45 | 453556.94 | 3558.68 2014-06-15 11:36:00 | 3559.23 | 3564.00 | 3557.30 | 3562.09 | 97.28 | 346426.87 | 3561.02 2014-06-15 11:37:00 | 3562.07 | 3568.00 | 3558.86 | 3564.02 | 77.95 | 277697.90 | 3562.42 2014-06-15 11:38:00 | 3564.05 | 3569.90 | 3564.02 | 3567.57 | 92.12 | 328572.10 | 3566.82 2014-06-15 11:39:00 | 3567.88 | 3575.00 | 3566.84 | 3573.10 | 171.37 | 611875.70 | 3570.52 2014-06-15 11:40:00 | 3574.14 | 3576.20 | 3573.00 | 3574.03 | 91.69 | 327736.77 | 3574.52 2014-06-15 11:41:00 | 3574.03 | 3580.00 | 3572.10 | 3575.80 | 247.03 | 883286.60 | 3575.67 2014-06-15 11:42:00 | 3575.85 | 3577.03 | 3572.20 | 3577.03 | 87.01 | 311017.32 | 3574.42 2014-06-15 11:43:00 | 3577.06 | 3577.08 | 3574.26 | 3576.67 | 78.43 | 280503.65 | 3576.44 2014-06-15 11:44:00 | 3576.63 | 3585.98 | 3575.47 | 3585.00 | 152.46 | 545992.53 | 3581.27 2014-06-15 11:45:00 | 3585.00 | 3585.97 | 3578.19 | 3578.19 | 192.43 | 689418.08 | 3582.64 2014-06-15 11:46:00 | 3578.00 | 3578.02 | 3573.10 | 3573.10 | 183.57 | 656342.87 | 3575.48 2014-06-15 11:47:00 | 3573.10 | 3577.47 | 3573.01 | 3576.00 | 150.76 | 538989.24 | 3575.24 2014-06-15 11:48:00 | 3576.00 | 3580.94 | 3574.89 | 3578.82 | 181.84 | 650555.60 | 3577.69 2014-06-15 11:49:00 | 3578.82 | 3588.00 | 3578.82 | 3585.03 | 125.54 | 449931.25 | 3583.85 2014-06-15 11:50:00 | 3585.05 | 3586.07 | 3582.18 | 3585.00 | 186.35 | 667977.85 | 3584.55 2014-06-15 11:51:00 | 3585.02 | 3586.13 | 3578.17 | 3580.23 | 141.81 | 508176.49 | 3583.43 2014-06-15 11:52:00 | 3580.21 | 3580.21 | 3577.26 | 3579.51 | 86.04 | 307909.18 | 3578.72 2014-06-15 11:53:00 | 3579.51 | 3580.00 | 3577.26 | 3577.93 | 72.07 | 257920.03 | 3578.99 2014-06-15 11:54:00 | 3577.91 | 3577.91 | 3571.50 | 3573.02 | 92.32 | 329961.73 | 3574.11 2014-06-15 11:55:00 | 3573.02 | 3576.03 | 3569.50 | 3573.56 | 122.56 | 437860.76 | 3572.59 2014-06-15 11:56:00 | 3572.77 | 3578.00 | 3572.77 | 3576.95 | 53.84 | 192472.97 | 3575.04 2014-06-15 11:57:00 | 3576.95 | 3578.98 | 3574.96 | 3576.23 | 68.06 | 243398.57 | 3576.50 2014-06-15 11:58:00 | 3576.23 | 3577.98 | 3571.97 | 3575.31 | 29.48 | 105389.51 | 3575.07 2014-06-15 11:59:00 | 3575.33 | 3577.00 | 3572.81 | 3576.58 | 63.58 | 227277.46 | 3574.84 2014-06-15 12:00:00 | 3576.98 | 3578.00 | 3574.56 | 3574.56 | 65.95 | 235839.62 | 3576.25 2014-06-15 12:01:00 | 3574.56 | 3578.00 | 3574.31 | 3574.59 | 41.80 | 149477.09 | 3576.26 2014-06-15 12:02:00 | 3574.56 | 3578.00 | 3574.56 | 3577.80 | 47.08 | 168406.99 | 3576.73 2014-06-15 12:03:00 | 3576.28 | 3578.00 | 3575.30 | 3575.30 | 44.77 | 160165.20 | 3577.19 2014-06-15 12:04:00 | 3575.60 | 3576.54 | 3574.40 | 3575.62 | 50.48 | 180520.55 | 3575.94 2014-06-15 12:05:00 | 3576.23 | 3576.48 | 3574.00 | 3575.43 | 69.82 | 249606.74 | 3575.05 2014-06-15 12:06:00 | 3575.02 | 3575.02 | 3570.00 | 3571.94 | 41.45 | 148059.82 | 3572.35 2014-06-15 12:07:00 | 3571.92 | 3571.92 | 3566.67 | 3567.41 | 95.08 | 339368.07 | 3569.48 2014-06-15 12:08:00 | 3567.41 | 3572.00 | 3567.30 | 3570.98 | 118.44 | 422753.75 | 3569.38 2014-06-15 12:09:00 | 3570.98 | 3572.00 | 3569.99 | 3570.80 | 73.76 | 263381.38 | 3570.69 2014-06-15 12:10:00 | 3571.00 | 3571.71 | 3567.97 | 3568.03 | 68.47 | 244452.54 | 3570.16 2014-06-15 12:11:00 | 3568.75 | 3568.93 | 3566.88 | 3567.73 | 41.20 | 146981.05 | 3567.67 2014-06-15 12:12:00 | 3567.73 | 3570.00 | 3567.04 | 3570.00 | 47.06 | 167934.29 | 3568.44 2014-06-15 12:13:00 | 3570.00 | 3571.00 | 3568.31 | 3570.02 | 50.29 | 179536.96 | 3570.10 2014-06-15 12:14:00 | 3570.04 | 3571.50 | 3570.00 | 3571.50 | 45.27 | 161638.94 | 3570.63 2014-06-15 12:15:00 | 3571.66 | 3579.00 | 3571.66 | 3575.27 | 121.38 | 433817.58 | 3574.19 2014-06-15 12:16:00 | 3576.80 | 3576.80 | 3574.00 | 3574.91 | 33.84 | 120970.21 | 3574.77 2014-06-15 12:17:00 | 3575.00 | 3579.79 | 3575.00 | 3579.00 | 35.46 | 126878.26 | 3578.07 2014-06-15 12:18:00 | 3579.00 | 3580.00 | 3577.94 | 3577.94 | 93.58 | 334993.43 | 3579.60 2014-06-15 12:19:00 | 3575.23 | 3578.92 | 3575.23 | 3578.86 | 30.12 | 107768.40 | 3578.09 2014-06-15 12:20:00 | 3578.86 | 3578.88 | 3575.00 | 3578.06 | 34.89 | 124787.45 | 3576.60 2014-06-15 12:21:00 | 3578.06 | 3578.88 | 3570.30 | 3576.49 | 44.89 | 160583.40 | 3577.03 2014-06-15 12:22:00 | 3576.47 | 3576.47 | 3573.10 | 3575.50 | 36.26 | 129638.14 | 3575.24 2014-06-15 12:23:00 | 3575.50 | 3576.54 | 3572.00 | 3574.80 | 24.84 | 88784.03 | 3574.09 2014-06-15 12:24:00 | 3575.50 | 3575.50 | 3573.88 | 3573.93 | 37.95 | 135667.18 | 3574.80 2014-06-15 12:25:00 | 3573.93 | 3574.56 | 3572.80 | 3573.64 | 23.96 | 85622.17 | 3573.40 2014-06-15 12:26:00 | 3573.66 | 3574.61 | 3573.62 | 3574.02 | 8.97 | 32051.48 | 3573.98 2014-06-15 12:27:00 | 3574.02 | 3577.47 | 3574.02 | 3575.71 | 19.76 | 70639.44 | 3575.05 2014-06-15 12:28:00 | 3575.94 | 3577.72 | 3575.02 | 3576.05 | 42.10 | 150565.06 | 3576.71 2014-06-15 12:29:00 | 3576.47 | 3582.00 | 3576.20 | 3580.22 | 114.92 | 411357.99 | 3579.64 2014-06-15 12:30:00 | 3580.22 | 3581.95 | 3576.60 | 3580.00 | 52.45 | 187769.39 | 3580.04 2014-06-15 12:31:00 | 3579.29 | 3583.00 | 3579.04 | 3579.04 | 19.65 | 70346.26 | 3580.69 2014-06-15 12:32:00 | 3579.03 | 3579.03 | 3576.56 | 3577.95 | 28.14 | 100663.30 | 3577.49 2014-06-15 12:33:00 | 3578.37 | 3578.39 | 3577.00 | 3578.38 | 24.13 | 86328.10 | 3577.92 2014-06-15 12:34:00 | 3578.38 | 3583.98 | 3578.22 | 3583.98 | 48.13 | 172367.06 | 3581.13 2014-06-15 12:35:00 | 3582.70 | 3582.70 | 3577.89 | 3579.74 | 146.02 | 522650.50 | 3579.36 2014-06-15 12:36:00 | 3579.77 | 3581.67 | 3578.33 | 3580.77 | 75.99 | 272076.79 | 3580.43 2014-06-15 12:37:00 | 3580.77 | 3582.97 | 3580.00 | 3582.24 | 43.92 | 157287.56 | 3581.55 2014-06-15 12:38:00 | 3582.92 | 3584.15 | 3581.27 | 3584.15 | 41.30 | 147973.30 | 3582.80 2014-06-15 12:39:00 | 3584.15 | 3586.04 | 3583.18 | 3586.02 | 50.25 | 180128.35 | 3584.50 2014-06-15 12:40:00 | 3586.04 | 3586.04 | 3583.00 | 3583.02 | 105.40 | 377784.15 | 3584.29 2014-06-15 12:41:00 | 3583.02 | 3583.02 | 3581.01 | 3582.97 | 51.32 | 183845.49 | 3582.48 2014-06-15 12:42:00 | 3582.80 | 3582.80 | 3578.00 | 3578.00 | 32.20 | 115286.06 | 3580.53 2014-06-15 12:43:00 | 3578.00 | 3578.23 | 3573.87 | 3575.94 | 70.06 | 250556.62 | 3576.37 2014-06-15 12:44:00 | 3575.94 | 3580.17 | 3575.16 | 3578.57 | 36.44 | 130392.08 | 3577.97 2014-06-15 12:45:00 | 3578.60 | 3578.99 | 3575.00 | 3575.00 | 53.90 | 192804.42 | 3577.28 2014-06-15 12:46:00 | 3576.87 | 3577.97 | 3575.15 | 3576.31 | 23.71 | 84802.81 | 3576.52 2014-06-15 12:47:00 | 3577.92 | 3577.96 | 3575.23 | 3577.24 | 42.71 | 152755.20 | 3576.57 2014-06-15 12:48:00 | 3578.96 | 3580.50 | 3576.00 | 3578.38 | 47.88 | 171336.93 | 3578.17 2014-06-15 12:49:00 | 3576.54 | 3578.08 | 3575.00 | 3575.18 | 35.09 | 125496.61 | 3576.12 2014-06-15 12:50:00 | 3575.02 | 3576.00 | 3574.00 | 3576.00 | 17.11 | 61167.09 | 3574.93 2014-06-15 12:51:00 | 3576.00 | 3578.17 | 3571.26 | 3571.26 | 71.87 | 256932.59 | 3574.91 2014-06-15 12:52:00 | 3572.78 | 3572.78 | 3563.31 | 3566.14 | 101.39 | 361844.12 | 3568.94 2014-06-15 12:53:00 | 3567.90 | 3570.07 | 3565.68 | 3569.08 | 107.87 | 384769.40 | 3566.97 2014-06-15 12:54:00 | 3568.72 | 3569.98 | 3565.32 | 3565.34 | 46.99 | 167614.20 | 3567.02 2014-06-15 12:55:00 | 3565.34 | 3566.57 | 3562.05 | 3563.33 | 110.32 | 393194.21 | 3564.19 2014-06-15 12:56:00 | 3563.33 | 3568.88 | 3562.02 | 3565.98 | 44.25 | 157742.84 | 3564.57 2014-06-15 12:57:00 | 3565.95 | 3574.96 | 3565.00 | 3569.51 | 79.37 | 283303.68 | 3569.45 2014-06-15 12:58:00 | 3568.19 | 3569.63 | 3563.00 | 3563.00 | 48.96 | 174690.85 | 3567.89 2014-06-15 12:59:00 | 3563.00 | 3568.29 | 3563.00 | 3565.30 | 69.49 | 247769.84 | 3565.55 2014-06-15 13:00:00 | 3565.30 | 3565.30 | 3560.00 | 3561.00 | 75.34 | 268428.95 | 3562.81 2014-06-15 13:01:00 | 3560.98 | 3563.03 | 3557.31 | 3557.31 | 106.05 | 377504.47 | 3559.65 2014-06-15 13:02:00 | 3559.66 | 3560.00 | 3551.00 | 3553.02 | 152.28 | 541403.35 | 3555.22 2014-06-15 13:03:00 | 3553.02 | 3556.33 | 3547.80 | 3551.99 | 204.26 | 725622.74 | 3552.38 2014-06-15 13:04:00 | 3554.00 | 3554.00 | 3544.01 | 3544.83 | 228.96 | 812107.78 | 3546.99 2014-06-15 13:05:00 | 3544.81 | 3544.81 | 3533.00 | 3542.59 | 293.87 | 1040052.90 | 3539.16 2014-06-15 13:06:00 | 3542.59 | 3553.00 | 3540.00 | 3546.88 | 232.18 | 823361.00 | 3546.17 2014-06-15 13:07:00 | 3549.92 | 3554.00 | 3546.88 | 3549.81 | 107.16 | 380481.48 | 3550.56 2014-06-15 13:08:00 | 3549.79 | 3552.10 | 3548.08 | 3550.12 | 121.22 | 430342.38 | 3550.04 2014-06-15 13:09:00 | 3551.00 | 3553.05 | 3547.25 | 3553.03 | 147.61 | 524267.31 | 3551.75 2014-06-15 13:10:00 | 3553.06 | 3557.00 | 3551.00 | 3552.14 | 133.73 | 475280.28 | 3554.11 2014-06-15 13:11:00 | 3554.00 | 3554.00 | 3545.08 | 3547.98 | 126.08 | 447595.06 | 3550.14 2014-06-15 13:12:00 | 3547.50 | 3549.83 | 3545.00 | 3545.88 | 62.64 | 222230.03 | 3547.68 2014-06-15 13:13:00 | 3545.86 | 3549.85 | 3544.91 | 3549.75 | 57.14 | 202660.51 | 3546.80 2014-06-15 13:14:00 | 3549.70 | 3553.00 | 3549.70 | 3550.88 | 89.10 | 316336.22 | 3550.47 2014-06-15 13:15:00 | 3550.98 | 3552.00 | 3548.82 | 3552.00 | 49.88 | 177107.71 | 3551.03 2014-06-15 13:16:00 | 3552.00 | 3555.71 | 3551.88 | 3554.07 | 90.61 | 321979.61 | 3553.43 2014-06-15 13:17:00 | 3554.07 | 3554.08 | 3549.59 | 3552.00 | 69.78 | 247819.09 | 3551.54 2014-06-15 13:18:00 | 3552.00 | 3554.00 | 3552.00 | 3552.51 | 65.74 | 233600.47 | 3553.35 2014-06-15 13:19:00 | 3553.00 | 3553.60 | 3549.81 | 3550.95 | 50.51 | 179380.60 | 3551.67 2014-06-15 13:20:00 | 3550.88 | 3550.88 | 3548.88 | 3549.00 | 53.74 | 190764.57 | 3549.83 2014-06-15 13:21:00 | 3549.00 | 3549.00 | 3545.00 | 3545.00 | 96.62 | 342685.02 | 3546.62 2014-06-15 13:22:00 | 3545.00 | 3547.50 | 3541.50 | 3545.11 | 66.55 | 235951.63 | 3545.27 2014-06-15 13:23:00 | 3545.11 | 3547.54 | 3543.31 | 3546.03 | 66.68 | 236407.85 | 3545.67 2014-06-15 13:24:00 | 3546.01 | 3550.00 | 3546.01 | 3548.38 | 31.87 | 113081.04 | 3548.42 2014-06-15 13:25:00 | 3549.29 | 3552.17 | 3548.99 | 3551.19 | 71.44 | 253672.68 | 3551.00 2014-06-15 13:26:00 | 3551.17 | 3553.00 | 3548.03 | 3550.34 | 62.72 | 222584.76 | 3549.15 2014-06-15 13:27:00 | 3550.32 | 3552.81 | 3550.08 | 3550.11 | 54.87 | 194873.11 | 3551.80 2014-06-15 13:28:00 | 3550.09 | 3550.09 | 3546.08 | 3549.30 | 33.53 | 119008.30 | 3548.99 2014-06-15 13:29:00 | 3548.03 | 3549.31 | 3546.55 | 3548.02 | 22.41 | 79505.37 | 3548.08 2014-06-15 13:30:00 | 3548.02 | 3551.88 | 3546.75 | 3551.70 | 75.23 | 267059.06 | 3549.76 2014-06-15 13:31:00 | 3550.42 | 3551.13 | 3549.00 | 3551.02 | 57.50 | 204151.99 | 3550.41 2014-06-15 13:32:00 | 3551.48 | 3552.00 | 3550.02 | 3551.99 | 26.57 | 94373.23 | 3551.47 2014-06-15 13:33:00 | 3552.00 | 3557.65 | 3552.00 | 3554.09 | 60.12 | 213713.70 | 3554.73 2014-06-15 13:34:00 | 3554.02 | 3556.66 | 3554.00 | 3555.00 | 70.13 | 249314.50 | 3555.03 2014-06-15 13:35:00 | 3555.42 | 3564.88 | 3555.40 | 3560.07 | 100.51 | 357676.04 | 3558.79 2014-06-15 13:36:00 | 3560.15 | 3560.15 | 3555.00 | 3555.03 | 63.87 | 227248.35 | 3558.04 2014-06-15 13:37:00 | 3555.91 | 3558.35 | 3555.15 | 3556.13 | 36.86 | 131080.42 | 3556.17 2014-06-15 13:38:00 | 3556.13 | 3558.99 | 3556.13 | 3558.68 | 34.54 | 122898.84 | 3557.95 2014-06-15 13:39:00 | 3558.04 | 3562.00 | 3555.00 | 3557.85 | 105.15 | 374201.57 | 3558.64 2014-06-15 13:40:00 | 3557.85 | 3557.85 | 3551.46 | 3553.60 | 35.18 | 125057.31 | 3554.78 2014-06-15 13:41:00 | 3553.55 | 3554.00 | 3549.95 | 3549.95 | 98.57 | 350068.64 | 3551.44 2014-06-15 13:42:00 | 3549.15 | 3554.00 | 3544.86 | 3545.10 | 83.75 | 297141.62 | 3547.92 2014-06-15 13:43:00 | 3546.39 | 3549.30 | 3545.22 | 3547.41 | 86.75 | 307639.96 | 3546.45 2014-06-15 13:44:00 | 3547.27 | 3551.54 | 3545.96 | 3547.68 | 79.22 | 281073.19 | 3547.92 2014-06-15 13:45:00 | 3547.67 | 3550.38 | 3545.96 | 3547.17 | 73.10 | 259330.38 | 3547.76 2014-06-15 13:46:00 | 3547.16 | 3547.16 | 3545.11 | 3545.22 | 59.77 | 211949.66 | 3545.91 2014-06-15 13:47:00 | 3545.20 | 3547.94 | 3545.08 | 3546.72 | 34.13 | 121043.14 | 3546.32 2014-06-15 13:48:00 | 3546.95 | 3546.95 | 3544.97 | 3544.97 | 72.94 | 258653.76 | 3545.97 2014-06-15 13:49:00 | 3544.15 | 3545.85 | 3541.00 | 3543.00 | 53.67 | 190168.52 | 3543.56 2014-06-15 13:50:00 | 3543.02 | 3543.02 | 3538.21 | 3542.02 | 136.14 | 482006.70 | 3540.52 2014-06-15 13:51:00 | 3542.00 | 3550.03 | 3535.00 | 3546.63 | 180.38 | 639219.55 | 3543.74 2014-06-15 13:52:00 | 3546.58 | 3546.58 | 3541.00 | 3545.55 | 111.60 | 395477.96 | 3543.65 2014-06-15 13:53:00 | 3545.53 | 3547.00 | 3544.20 | 3545.58 | 31.46 | 111548.28 | 3545.94 2014-06-15 13:54:00 | 3545.57 | 3547.83 | 3545.04 | 3546.00 | 45.70 | 162068.90 | 3546.13 2014-06-15 13:55:00 | 3545.50 | 3547.27 | 3545.00 | 3546.07 | 61.16 | 216880.41 | 3545.88 2014-06-15 13:56:00 | 3546.13 | 3547.83 | 3542.03 | 3542.03 | 78.51 | 278214.54 | 3543.50 2014-06-15 13:57:00 | 3543.00 | 3543.10 | 3536.11 | 3538.85 | 60.85 | 215456.66 | 3540.78 2014-06-15 13:58:00 | 3537.06 | 3537.94 | 3529.00 | 3529.93 | 278.96 | 985468.06 | 3532.68 2014-06-15 13:59:00 | 3529.93 | 3531.33 | 3523.00 | 3526.22 | 135.97 | 479473.71 | 3526.35 2014-06-15 14:00:00 | 3526.29 | 3533.00 | 3526.00 | 3527.10 | 164.79 | 581600.30 | 3529.30 2014-06-15 14:01:00 | 3527.00 | 3528.77 | 3519.98 | 3520.00 | 109.42 | 385570.27 | 3523.76 2014-06-15 14:02:00 | 3520.00 | 3520.00 | 3507.84 | 3512.47 | 367.35 | 1290455.73 | 3512.88 2014-06-15 14:03:00 | 3512.45 | 3525.86 | 3511.08 | 3523.00 | 424.54 | 1493483.31 | 3517.86 2014-06-15 14:04:00 | 3523.00 | 3525.98 | 3520.48 | 3525.39 | 263.58 | 928641.09 | 3523.17 2014-06-15 14:05:00 | 3523.06 | 3533.00 | 3522.97 | 3526.53 | 103.91 | 366483.75 | 3526.97 2014-06-15 14:06:00 | 3526.74 | 3527.00 | 3522.99 | 3526.50 | 94.25 | 332299.79 | 3525.61 2014-06-15 14:07:00 | 3526.48 | 3528.00 | 3523.00 | 3523.41 | 77.49 | 273228.56 | 3526.03 2014-06-15 14:08:00 | 3525.36 | 3525.36 | 3520.00 | 3521.00 | 52.50 | 184978.82 | 3523.27 2014-06-15 14:09:00 | 3521.06 | 3524.35 | 3520.00 | 3524.35 | 76.64 | 269831.68 | 3521.00 2014-06-15 14:10:00 | 3524.40 | 3525.05 | 3522.00 | 3522.02 | 104.13 | 366847.25 | 3523.11 2014-06-15 14:11:00 | 3523.67 | 3530.25 | 3520.00 | 3525.24 | 242.43 | 854736.77 | 3525.71 2014-06-15 14:12:00 | 3525.39 | 3529.00 | 3522.00 | 3526.83 | 137.66 | 485378.13 | 3526.02 2014-06-15 14:13:00 | 3526.80 | 3528.24 | 3520.08 | 3523.17 | 150.99 | 532089.98 | 3524.01 2014-06-15 14:14:00 | 3523.74 | 3524.00 | 3520.01 | 3523.00 | 72.42 | 255093.70 | 3522.52 2014-06-15 14:15:00 | 3521.15 | 3523.19 | 3521.15 | 3523.00 | 101.65 | 358106.14 | 3522.86 2014-06-15 14:16:00 | 3523.17 | 3528.63 | 3522.02 | 3524.08 | 213.14 | 751181.16 | 3524.36 2014-06-15 14:17:00 | 3523.45 | 3524.54 | 3520.30 | 3520.39 | 130.75 | 460629.39 | 3522.90 2014-06-15 14:18:00 | 3520.41 | 3521.76 | 3516.62 | 3517.85 | 95.06 | 334541.15 | 3519.37 2014-06-15 14:19:00 | 3517.34 | 3524.00 | 3508.98 | 3511.88 | 431.66 | 1516380.89 | 3512.88 2014-06-15 14:20:00 | 3511.88 | 3520.00 | 3508.98 | 3518.96 | 201.31 | 707596.32 | 3515.01 2014-06-15 14:21:00 | 3518.93 | 3519.00 | 3516.90 | 3516.93 | 42.85 | 150748.45 | 3517.89 2014-06-15 14:22:00 | 3516.93 | 3517.04 | 3511.00 | 3514.88 | 28.18 | 99061.15 | 3515.92 2014-06-15 14:23:00 | 3514.39 | 3515.00 | 3514.10 | 3515.00 | 71.04 | 249703.44 | 3514.82 2014-06-15 14:24:00 | 3514.98 | 3520.00 | 3514.98 | 3519.45 | 121.01 | 425575.75 | 3516.98 2014-06-15 14:25:00 | 3518.11 | 3525.00 | 3518.11 | 3524.99 | 204.09 | 718900.23 | 3522.41 2014-06-15 14:26:00 | 3526.99 | 3530.00 | 3523.00 | 3526.15 | 309.01 | 1090091.34 | 3527.71 2014-06-15 14:27:00 | 3526.81 | 3533.90 | 3525.06 | 3533.90 | 230.62 | 813832.77 | 3528.97 2014-06-15 14:28:00 | 3533.92 | 3544.20 | 3533.00 | 3539.00 | 203.50 | 719840.95 | 3537.23 2014-06-15 14:29:00 | 3539.04 | 3539.14 | 3533.00 | 3535.10 | 113.95 | 402875.13 | 3535.42 2014-06-15 14:30:00 | 3536.00 | 3540.00 | 3534.49 | 3537.00 | 61.44 | 217384.76 | 3538.11 2014-06-15 14:31:00 | 3537.00 | 3537.95 | 3530.00 | 3533.56 | 91.89 | 324844.83 | 3535.00 2014-06-15 14:32:00 | 3534.36 | 3535.90 | 3530.00 | 3534.00 | 36.54 | 129124.53 | 3533.79 2014-06-15 14:33:00 | 3534.73 | 3535.02 | 3531.29 | 3533.95 | 68.01 | 240329.58 | 3533.89 2014-06-15 14:34:00 | 3533.45 | 3534.02 | 3523.50 | 3527.68 | 88.97 | 313919.24 | 3528.57 2014-06-15 14:35:00 | 3527.37 | 3531.33 | 3525.64 | 3527.39 | 43.29 | 152730.05 | 3528.23 2014-06-15 14:36:00 | 3527.75 | 3531.24 | 3526.30 | 3530.03 | 73.08 | 257845.09 | 3528.40 2014-06-15 14:37:00 | 3530.06 | 3535.26 | 3521.40 | 3527.91 | 97.10 | 342767.18 | 3529.90 2014-06-15 14:38:00 | 3527.88 | 3528.37 | 3516.03 | 3522.22 | 98.79 | 348131.90 | 3523.85 2014-06-15 14:39:00 | 3520.38 | 3521.73 | 3517.00 | 3518.52 | 58.27 | 205036.93 | 3518.62 2014-06-15 14:40:00 | 3519.14 | 3526.40 | 3519.14 | 3523.98 | 160.90 | 566943.56 | 3523.56 2014-06-15 14:41:00 | 3523.98 | 3524.75 | 3518.50 | 3518.50 | 92.03 | 324170.96 | 3522.30 2014-06-15 14:42:00 | 3519.55 | 3525.96 | 3519.52 | 3525.96 | 79.74 | 280923.46 | 3523.17 2014-06-15 14:43:00 | 3523.92 | 3526.00 | 3523.03 | 3525.03 | 76.72 | 270446.71 | 3524.98 2014-06-15 14:44:00 | 3526.97 | 3534.00 | 3525.03 | 3531.52 | 161.35 | 569616.88 | 3530.41 2014-06-15 14:45:00 | 3531.54 | 3534.09 | 3525.00 | 3525.00 | 74.84 | 264127.38 | 3529.37 2014-06-15 14:46:00 | 3525.00 | 3530.00 | 3525.00 | 3527.28 | 63.09 | 222586.31 | 3527.85 2014-06-15 14:47:00 | 3529.66 | 3529.66 | 3526.96 | 3526.96 | 54.71 | 192992.64 | 3527.88 2014-06-15 14:48:00 | 3526.07 | 3534.06 | 3526.07 | 3531.00 | 90.44 | 319389.38 | 3531.51 2014-06-15 14:49:00 | 3530.96 | 3531.21 | 3525.82 | 3527.44 | 66.97 | 236386.80 | 3529.48 2014-06-15 14:50:00 | 3527.44 | 3527.92 | 3525.00 | 3525.02 | 64.68 | 228066.73 | 3525.86 2014-06-15 14:51:00 | 3525.02 | 3528.80 | 3523.00 | 3528.80 | 81.07 | 285849.47 | 3525.83 2014-06-15 14:52:00 | 3529.68 | 3531.15 | 3528.82 | 3530.11 | 33.33 | 117654.15 | 3529.98 2014-06-15 14:53:00 | 3530.08 | 3531.96 | 3528.61 | 3528.61 | 29.69 | 104831.41 | 3530.51 2014-06-15 14:54:00 | 3527.72 | 3529.66 | 3527.72 | 3529.66 | 20.34 | 71789.17 | 3529.11 2014-06-15 14:55:00 | 3531.00 | 3537.00 | 3529.22 | 3533.98 | 70.61 | 249572.92 | 3534.48 2014-06-15 14:56:00 | 3533.95 | 3533.95 | 3531.00 | 3532.00 | 50.85 | 179633.67 | 3532.41 2014-06-15 14:57:00 | 3532.00 | 3532.90 | 3529.08 | 3529.93 | 67.52 | 238402.45 | 3531.10 2014-06-15 14:58:00 | 3529.93 | 3532.70 | 3529.00 | 3530.10 | 62.71 | 221367.78 | 3530.14 2014-06-15 14:59:00 | 3531.46 | 3532.70 | 3530.67 | 3532.06 | 20.75 | 73291.44 | 3531.78 2014-06-15 15:00:00 | 3532.70 | 3537.00 | 3532.00 | 3536.04 | 65.35 | 230985.56 | 3534.54 2014-06-15 15:01:00 | 3536.04 | 3539.90 | 3534.97 | 3539.05 | 101.94 | 360603.13 | 3537.34 2014-06-15 15:02:00 | 3539.10 | 3539.90 | 3532.62 | 3535.11 | 97.66 | 345279.12 | 3535.52 2014-06-15 15:03:00 | 3535.11 | 3535.13 | 3523.00 | 3525.98 | 160.95 | 568048.80 | 3529.44 2014-06-15 15:04:00 | 3526.00 | 3526.00 | 3520.00 | 3522.52 | 113.55 | 400116.58 | 3523.67 2014-06-15 15:05:00 | 3522.52 | 3524.63 | 3520.00 | 3524.02 | 144.41 | 508618.12 | 3522.04 2014-06-15 15:06:00 | 3524.00 | 3525.00 | 3523.98 | 3524.02 | 49.73 | 175293.00 | 3524.75 2014-06-15 15:07:00 | 3523.02 | 3523.78 | 3521.58 | 3523.09 | 20.36 | 71728.58 | 3522.67 2014-06-15 15:08:00 | 3522.15 | 3523.13 | 3521.47 | 3521.95 | 50.61 | 178249.48 | 3522.37 2014-06-15 15:09:00 | 3521.92 | 3523.50 | 3521.42 | 3523.50 | 38.31 | 134941.53 | 3522.36 2014-06-15 15:10:00 | 3523.85 | 3523.85 | 3521.36 | 3522.02 | 29.00 | 102161.67 | 3522.69 2014-06-15 15:11:00 | 3522.93 | 3524.00 | 3522.06 | 3523.00 | 32.48 | 114440.27 | 3523.19 2014-06-15 15:12:00 | 3523.23 | 3527.90 | 3523.00 | 3526.53 | 59.37 | 209257.03 | 3524.92 2014-06-15 15:13:00 | 3527.87 | 3527.87 | 3524.40 | 3525.78 | 27.67 | 97551.05 | 3525.39 2014-06-15 15:14:00 | 3525.08 | 3525.68 | 3520.44 | 3522.79 | 57.16 | 201381.11 | 3522.93 2014-06-15 15:15:00 | 3520.78 | 3522.76 | 3515.00 | 3517.03 | 88.51 | 311419.12 | 3518.58 2014-06-15 15:16:00 | 3517.02 | 3521.19 | 3515.82 | 3518.87 | 79.58 | 279963.64 | 3517.84 2014-06-15 15:17:00 | 3518.04 | 3522.80 | 3518.00 | 3522.80 | 88.16 | 310261.41 | 3519.46 2014-06-15 15:18:00 | 3522.80 | 3522.80 | 3518.98 | 3518.98 | 24.17 | 85092.05 | 3520.13 2014-06-15 15:19:00 | 3518.96 | 3522.80 | 3518.93 | 3522.79 | 36.47 | 128392.69 | 3520.60 2014-06-15 15:20:00 | 3523.16 | 3525.00 | 3521.10 | 3523.98 | 66.84 | 235494.61 | 3523.31 2014-06-15 15:21:00 | 3523.02 | 3524.08 | 3520.44 | 3523.97 | 40.45 | 142514.34 | 3522.87 2014-06-15 15:22:00 | 3522.82 | 3522.89 | 3519.06 | 3519.97 | 13.16 | 46323.11 | 3521.06 2014-06-15 15:23:00 | 3519.98 | 3524.00 | 3519.80 | 3521.95 | 52.97 | 186550.04 | 3521.94 2014-06-15 15:24:00 | 3521.00 | 3521.00 | 3517.44 | 3519.76 | 70.58 | 248343.86 | 3518.52 2014-06-15 15:25:00 | 3519.72 | 3523.00 | 3517.47 | 3519.53 | 21.42 | 75392.79 | 3519.41 2014-06-15 15:26:00 | 3519.54 | 3521.67 | 3519.53 | 3521.64 | 30.68 | 108023.24 | 3520.51 2014-06-15 15:27:00 | 3520.67 | 3527.00 | 3520.67 | 3526.00 | 53.59 | 188870.00 | 3524.35 2014-06-15 15:28:00 | 3526.05 | 3526.88 | 3521.34 | 3522.71 | 68.42 | 241122.23 | 3524.41 2014-06-15 15:29:00 | 3522.71 | 3524.00 | 3520.01 | 3521.49 | 85.00 | 299338.41 | 3521.75 2014-06-15 15:30:00 | 3521.43 | 3521.43 | 3520.73 | 3521.18 | 13.31 | 46863.93 | 3520.96 2014-06-15 15:31:00 | 3521.20 | 3524.00 | 3521.12 | 3523.97 | 36.03 | 126908.78 | 3522.21 2014-06-15 15:32:00 | 3523.90 | 3524.00 | 3520.58 | 3521.00 | 24.95 | 87894.60 | 3522.83 2014-06-15 15:33:00 | 3521.08 | 3521.16 | 3518.00 | 3519.49 | 49.69 | 174881.84 | 3519.17 2014-06-15 15:34:00 | 3519.53 | 3522.05 | 3519.52 | 3522.00 | 38.22 | 134589.20 | 3521.43 2014-06-15 15:35:00 | 3522.00 | 3524.26 | 3522.00 | 3524.26 | 51.81 | 182533.22 | 3523.06 2014-06-15 15:36:00 | 3523.15 | 3524.90 | 3520.11 | 3522.58 | 83.79 | 295163.93 | 3522.75 2014-06-15 15:37:00 | 3522.58 | 3522.58 | 3518.86 | 3518.86 | 91.11 | 320723.04 | 3520.33 2014-06-15 15:38:00 | 3518.86 | 3519.06 | 3515.10 | 3519.06 | 91.67 | 322362.33 | 3516.59 2014-06-15 15:39:00 | 3519.11 | 3520.74 | 3517.80 | 3518.04 | 36.77 | 129416.97 | 3519.35 2014-06-15 15:40:00 | 3518.16 | 3519.17 | 3518.05 | 3519.05 | 35.58 | 125207.72 | 3518.65 2014-06-15 15:41:00 | 3518.82 | 3519.02 | 3516.05 | 3517.65 | 69.52 | 244565.69 | 3517.72 2014-06-15 15:42:00 | 3516.38 | 3518.41 | 3516.05 | 3517.12 | 37.34 | 131318.73 | 3517.03 2014-06-15 15:43:00 | 3517.08 | 3517.85 | 3509.96 | 3509.96 | 259.09 | 910065.91 | 3512.55 2014-06-15 15:44:00 | 3509.98 | 3517.40 | 3509.98 | 3515.14 | 116.58 | 409453.48 | 3512.33 2014-06-15 15:45:00 | 3515.40 | 3517.53 | 3508.00 | 3512.54 | 171.59 | 602409.15 | 3510.83 2014-06-15 15:46:00 | 3512.54 | 3513.64 | 3505.00 | 3510.00 | 329.15 | 1154278.30 | 3506.85 2014-06-15 15:47:00 | 3509.98 | 3510.00 | 3505.14 | 3506.57 | 131.98 | 463046.06 | 3508.35 2014-06-15 15:48:00 | 3506.57 | 3508.00 | 3501.74 | 3503.00 | 434.53 | 1523046.88 | 3505.04 2014-06-15 15:49:00 | 3503.00 | 3503.00 | 3493.00 | 3497.01 | 332.40 | 1163205.27 | 3499.44 2014-06-15 15:50:00 | 3496.98 | 3512.00 | 3495.00 | 3511.99 | 356.32 | 1248035.98 | 3502.58 2014-06-15 15:51:00 | 3512.57 | 3517.40 | 3510.00 | 3515.01 | 223.13 | 783810.08 | 3512.81 2014-06-15 15:52:00 | 3515.01 | 3525.00 | 3511.06 | 3522.10 | 232.86 | 819765.75 | 3520.42 2014-06-15 15:53:00 | 3522.12 | 3525.72 | 3518.27 | 3519.11 | 185.98 | 654867.74 | 3521.27 2014-06-15 15:54:00 | 3519.13 | 3520.00 | 3515.00 | 3520.00 | 135.89 | 478077.30 | 3518.02 2014-06-15 15:55:00 | 3525.00 | 3527.24 | 3518.81 | 3519.00 | 154.94 | 545772.93 | 3522.57 2014-06-15 15:56:00 | 3519.83 | 3524.90 | 3517.05 | 3521.20 | 64.71 | 227698.67 | 3518.76 2014-06-15 15:57:00 | 3521.20 | 3524.86 | 3520.01 | 3522.00 | 72.85 | 256509.94 | 3521.12 2014-06-15 15:58:00 | 3522.00 | 3529.00 | 3521.52 | 3527.16 | 144.95 | 510876.21 | 3524.48 2014-06-15 15:59:00 | 3527.16 | 3539.90 | 3527.00 | 3535.57 | 349.40 | 1234734.67 | 3533.88 2014-06-15 16:00:00 | 3537.98 | 3548.00 | 3535.59 | 3544.95 | 351.41 | 1244980.06 | 3542.85 2014-06-15 16:01:00 | 3544.23 | 3550.03 | 3542.03 | 3545.00 | 472.95 | 1678248.58 | 3548.50 2014-06-15 16:02:00 | 3545.00 | 3546.77 | 3540.00 | 3545.97 | 275.23 | 975681.00 | 3544.97 2014-06-15 16:03:00 | 3545.97 | 3546.00 | 3542.00 | 3545.02 | 149.03 | 528310.92 | 3544.90 2014-06-15 16:04:00 | 3545.02 | 3545.02 | 3540.58 | 3540.61 | 132.19 | 468255.07 | 3542.42 2014-06-15 16:05:00 | 3541.51 | 3543.03 | 3540.61 | 3540.61 | 86.75 | 307235.84 | 3541.71 2014-06-15 16:06:00 | 3540.61 | 3540.61 | 3535.21 | 3538.84 | 113.76 | 402416.86 | 3537.48 2014-06-15 16:07:00 | 3538.79 | 3540.23 | 3531.02 | 3532.57 | 104.68 | 370215.27 | 3536.60 2014-06-15 16:08:00 | 3533.11 | 3538.11 | 3531.00 | 3538.11 | 105.93 | 374501.23 | 3535.23 2014-06-15 16:09:00 | 3538.12 | 3545.00 | 3535.00 | 3541.98 | 142.19 | 503256.31 | 3539.22 2014-06-15 16:10:00 | 3542.00 | 3544.00 | 3538.67 | 3542.86 | 85.88 | 304138.54 | 3541.56 2014-06-15 16:11:00 | 3542.86 | 3543.00 | 3536.86 | 3537.29 | 110.38 | 390723.81 | 3539.81 2014-06-15 16:12:00 | 3537.78 | 3541.94 | 3537.78 | 3538.02 | 70.52 | 249611.40 | 3539.43 2014-06-15 16:13:00 | 3539.36 | 3540.00 | 3535.00 | 3539.87 | 125.35 | 443545.65 | 3538.49 2014-06-15 16:14:00 | 3538.02 | 3544.00 | 3538.02 | 3544.00 | 89.53 | 316986.09 | 3540.44 2014-06-15 16:15:00 | 3540.44 | 3545.00 | 3540.44 | 3545.00 | 117.81 | 417535.04 | 3544.14 2014-06-15 16:16:00 | 3545.00 | 3545.93 | 3540.00 | 3540.83 | 66.50 | 235586.97 | 3542.87 2014-06-15 16:17:00 | 3540.00 | 3543.79 | 3538.01 | 3538.01 | 38.78 | 137311.02 | 3540.59 2014-06-15 16:18:00 | 3539.76 | 3539.78 | 3531.00 | 3531.29 | 84.29 | 297979.56 | 3535.25 2014-06-15 16:19:00 | 3531.32 | 3537.98 | 3528.80 | 3536.87 | 75.77 | 267703.72 | 3533.34 2014-06-15 16:20:00 | 3536.87 | 3537.50 | 3534.98 | 3535.72 | 36.63 | 129528.66 | 3535.85 2014-06-15 16:21:00 | 3535.69 | 3535.69 | 3533.96 | 3533.97 | 43.20 | 152697.28 | 3534.58 2014-06-15 16:22:00 | 3533.07 | 3533.97 | 3531.00 | 3531.79 | 23.28 | 82238.96 | 3532.30 2014-06-15 16:23:00 | 3532.92 | 3535.68 | 3531.84 | 3532.05 | 38.53 | 136190.98 | 3534.86 2014-06-15 16:24:00 | 3532.10 | 3533.14 | 3529.97 | 3531.40 | 29.46 | 104029.59 | 3531.10 2014-06-15 16:25:00 | 3530.75 | 3533.55 | 3528.58 | 3531.74 | 47.96 | 169352.15 | 3531.33 2014-06-15 16:26:00 | 3532.00 | 3534.00 | 3527.77 | 3530.00 | 73.65 | 260088.28 | 3531.36 2014-06-15 16:27:00 | 3530.00 | 3535.00 | 3525.00 | 3530.02 | 74.05 | 261253.52 | 3528.16 2014-06-15 16:28:00 | 3529.97 | 3535.02 | 3528.82 | 3534.60 | 48.93 | 172897.01 | 3533.34 2014-06-15 16:29:00 | 3534.90 | 3534.90 | 3530.00 | 3530.07 | 16.56 | 58503.82 | 3531.99 2014-06-15 16:30:00 | 3530.97 | 3532.61 | 3529.50 | 3529.98 | 42.95 | 151613.01 | 3530.15 2014-06-15 16:31:00 | 3529.98 | 3533.14 | 3528.98 | 3532.95 | 43.15 | 152349.33 | 3530.77 2014-06-15 16:32:00 | 3532.94 | 3535.00 | 3531.85 | 3533.61 | 59.07 | 208745.83 | 3534.11 2014-06-15 16:33:00 | 3533.65 | 3535.15 | 3530.00 | 3532.48 | 53.04 | 187406.77 | 3533.44 2014-06-15 16:34:00 | 3532.61 | 3534.92 | 3530.84 | 3531.24 | 19.25 | 67999.88 | 3532.64 2014-06-15 16:35:00 | 3530.06 | 3530.85 | 3529.02 | 3529.87 | 38.62 | 136318.37 | 3530.10 2014-06-15 16:36:00 | 3529.88 | 3530.85 | 3528.92 | 3529.84 | 32.07 | 113191.19 | 3529.61 2014-06-15 16:37:00 | 3529.06 | 3530.62 | 3528.55 | 3530.09 | 40.78 | 143913.38 | 3529.28 2014-06-15 16:38:00 | 3530.57 | 3535.90 | 3529.00 | 3530.82 | 54.87 | 193817.24 | 3532.43 2014-06-15 16:39:00 | 3530.96 | 3532.05 | 3528.67 | 3528.73 | 32.07 | 113197.20 | 3530.02 2014-06-15 16:40:00 | 3528.67 | 3528.67 | 3526.97 | 3526.97 | 28.30 | 99806.50 | 3527.35 2014-06-15 16:41:00 | 3526.97 | 3527.00 | 3522.97 | 3524.97 | 36.19 | 127565.34 | 3524.68 2014-06-15 16:42:00 | 3524.97 | 3528.04 | 3522.00 | 3525.49 | 54.64 | 192571.93 | 3524.44 2014-06-15 16:43:00 | 3525.94 | 3526.62 | 3520.01 | 3526.07 | 113.29 | 398942.79 | 3521.40 2014-06-15 16:44:00 | 3524.43 | 3528.53 | 3524.43 | 3528.03 | 25.49 | 89912.74 | 3527.37 2014-06-15 16:45:00 | 3528.69 | 3530.06 | 3525.14 | 3527.15 | 43.32 | 152822.39 | 3528.16 2014-06-15 16:46:00 | 3527.04 | 3529.27 | 3526.38 | 3528.26 | 38.34 | 135264.81 | 3527.76 2014-06-15 16:47:00 | 3529.14 | 3529.14 | 3525.64 | 3527.62 | 30.74 | 108402.37 | 3526.31 2014-06-15 16:48:00 | 3527.62 | 3528.51 | 3526.03 | 3526.22 | 23.32 | 82232.79 | 3526.88 2014-06-15 16:49:00 | 3527.23 | 3533.12 | 3526.32 | 3533.12 | 46.10 | 162704.37 | 3529.46 2014-06-15 16:50:00 | 3533.12 | 3533.12 | 3530.00 | 3531.80 | 59.39 | 209726.71 | 3531.53 2014-06-15 16:51:00 | 3531.47 | 3535.00 | 3530.12 | 3532.43 | 24.39 | 86151.45 | 3532.24 2014-06-15 16:52:00 | 3534.98 | 3537.50 | 3532.64 | 3536.82 | 47.02 | 166208.47 | 3535.07 2014-06-15 16:53:00 | 3537.66 | 3542.22 | 3537.63 | 3540.00 | 65.24 | 230962.45 | 3540.25 2014-06-15 16:54:00 | 3540.02 | 3545.00 | 3535.03 | 3539.60 | 134.03 | 474510.73 | 3540.25 2014-06-15 16:55:00 | 3544.98 | 3548.00 | 3542.52 | 3545.39 | 127.79 | 453074.98 | 3545.41 2014-06-15 16:56:00 | 3544.08 | 3545.90 | 3540.00 | 3540.00 | 81.95 | 290337.45 | 3542.99 2014-06-15 16:57:00 | 3541.25 | 3542.88 | 3540.00 | 3540.02 | 58.74 | 207946.00 | 3540.41 2014-06-15 16:58:00 | 3540.02 | 3544.81 | 3540.00 | 3543.00 | 43.11 | 152688.02 | 3541.99 2014-06-15 16:59:00 | 3544.67 | 3545.97 | 3542.60 | 3545.85 | 42.09 | 149199.66 | 3544.44 2014-06-15 17:00:00 | 3545.97 | 3545.97 | 3544.65 | 3545.02 | 37.64 | 133443.05 | 3545.53 2014-06-15 17:01:00 | 3545.02 | 3545.93 | 3540.39 | 3540.57 | 48.42 | 171533.15 | 3542.39 2014-06-15 17:02:00 | 3540.57 | 3541.80 | 3540.14 | 3540.14 | 10.28 | 36409.73 | 3540.77 2014-06-15 17:03:00 | 3538.07 | 3539.89 | 3538.00 | 3538.18 | 45.66 | 161546.48 | 3538.34 2014-06-15 17:04:00 | 3538.18 | 3540.75 | 3533.00 | 3536.94 | 55.77 | 197273.50 | 3537.46 2014-06-15 17:05:00 | 3536.99 | 3537.96 | 3534.81 | 3536.33 | 8.89 | 31439.42 | 3536.10 2014-06-15 17:06:00 | 3534.85 | 3534.85 | 3534.00 | 3534.85 | 6.64 | 23470.14 | 3534.66 2014-06-15 17:07:00 | 3534.05 | 3538.30 | 3534.04 | 3535.86 | 12.36 | 43719.73 | 3536.34 2014-06-15 17:08:00 | 3536.02 | 3536.52 | 3535.00 | 3535.02 | 16.45 | 58157.21 | 3535.39 2014-06-15 17:09:00 | 3535.03 | 3538.52 | 3535.03 | 3535.72 | 19.97 | 70611.65 | 3536.24 2014-06-15 17:10:00 | 3535.05 | 3537.90 | 3535.00 | 3537.73 | 18.34 | 64860.72 | 3536.19 2014-06-15 17:11:00 | 3537.78 | 3537.87 | 3534.31 | 3537.32 | 20.54 | 72597.15 | 3534.94 2014-06-15 17:12:00 | 3537.00 | 3538.31 | 3536.09 | 3537.56 | 17.70 | 62608.98 | 3537.83 2014-06-15 17:13:00 | 3537.56 | 3538.55 | 3536.64 | 3537.87 | 9.88 | 34964.26 | 3537.82 2014-06-15 17:14:00 | 3537.87 | 3539.00 | 3537.38 | 3537.48 | 29.41 | 104052.84 | 3538.25 2014-06-15 17:15:00 | 3538.94 | 3539.00 | 3537.82 | 3538.09 | 16.46 | 58263.76 | 3538.86 2014-06-15 17:16:00 | 3538.09 | 3539.90 | 3538.09 | 3539.90 | 20.44 | 72330.33 | 3538.84 2014-06-15 17:17:00 | 3539.90 | 3539.90 | 3539.04 | 3539.10 | 12.84 | 45445.30 | 3539.35 2014-06-15 17:18:00 | 3539.06 | 3539.89 | 3538.10 | 3538.35 | 15.40 | 54503.97 | 3539.22 2014-06-15 17:19:00 | 3538.42 | 3540.81 | 3538.42 | 3540.78 | 27.70 | 98043.36 | 3539.98 2014-06-15 17:20:00 | 3540.80 | 3542.51 | 3538.93 | 3540.31 | 26.63 | 94320.45 | 3541.62 2014-06-15 17:21:00 | 3540.31 | 3541.02 | 3537.57 | 3538.48 | 32.13 | 113732.15 | 3540.30 2014-06-15 17:22:00 | 3538.48 | 3540.00 | 3538.03 | 3540.00 | 13.31 | 47087.87 | 3538.84 2014-06-15 17:23:00 | 3538.13 | 3539.98 | 3537.99 | 3539.98 | 22.69 | 80281.45 | 3538.50 2014-06-15 17:24:00 | 3537.56 | 3538.95 | 3537.56 | 3537.62 | 1.28 | 4517.83 | 3537.84 2014-06-15 17:25:00 | 3537.53 | 3537.68 | 3535.02 | 3537.55 | 12.77 | 45161.07 | 3536.50 2014-06-15 17:26:00 | 3537.40 | 3537.70 | 3535.91 | 3537.31 | 3.73 | 13201.49 | 3537.38 2014-06-15 17:27:00 | . | . | . | . | . | . | . 2014-06-15 17:28:00 | 3535.02 | 3537.34 | 3535.00 | 3537.34 | 14.95 | 52849.05 | 3535.53 2014-06-15 17:29:00 | 3537.28 | 3538.92 | 3536.30 | 3537.40 | 8.75 | 30962.71 | 3537.38 2014-06-15 17:30:00 | 3537.56 | 3537.58 | 3535.12 | 3537.42 | 24.42 | 86349.18 | 3536.44 2014-06-15 17:31:00 | 3537.43 | 3540.00 | 3535.82 | 3540.00 | 23.15 | 81925.40 | 3539.35 2014-06-15 17:32:00 | 3540.00 | 3544.66 | 3538.00 | 3538.21 | 20.90 | 74016.63 | 3540.79 2014-06-15 17:33:00 | 3538.63 | 3538.96 | 3538.00 | 3538.46 | 4.19 | 14825.96 | 3538.42 2014-06-15 17:34:00 | 3538.59 | 3539.36 | 3538.00 | 3538.00 | 12.83 | 45388.11 | 3538.21 2014-06-15 17:35:00 | 3536.67 | 3536.67 | 3533.35 | 3533.38 | 18.46 | 65247.07 | 3534.13 2014-06-15 17:36:00 | 3533.38 | 3534.71 | 3532.00 | 3534.65 | 24.33 | 85959.85 | 3532.64 2014-06-15 17:37:00 | 3534.59 | 3534.96 | 3533.92 | 3534.96 | 3.67 | 12952.63 | 3534.14 2014-06-15 17:38:00 | 3535.69 | 3536.34 | 3532.70 | 3532.70 | 25.37 | 89640.15 | 3533.87 2014-06-15 17:39:00 | 3533.38 | 3534.18 | 3533.38 | 3534.18 | 1.09 | 3858.93 | 3533.82 2014-06-15 17:40:00 | 3534.18 | 3534.18 | 3533.73 | 3533.73 | 0.38 | 1357.08 | 3534.06 2014-06-15 17:41:00 | 3534.16 | 3534.18 | 3533.49 | 3533.49 | 4.89 | 17295.43 | 3534.01 2014-06-15 17:42:00 | 3533.49 | 3534.17 | 3533.49 | 3534.17 | 0.52 | 1830.40 | 3533.60 2014-06-15 17:43:00 | 3533.48 | 3533.48 | 3530.10 | 3532.78 | 17.68 | 62434.00 | 3531.93 2014-06-15 17:44:00 | 3532.75 | 3534.18 | 3532.75 | 3533.15 | 3.14 | 11096.87 | 3532.91 2014-06-15 17:45:00 | 3533.53 | 3534.15 | 3532.53 | 3533.99 | 6.55 | 23149.86 | 3533.25 2014-06-15 17:46:00 | 3533.97 | 3533.97 | 3530.00 | 3532.03 | 49.43 | 174563.79 | 3531.25 2014-06-15 17:47:00 | 3532.01 | 3534.12 | 3521.60 | 3532.98 | 47.27 | 166746.12 | 3527.38 2014-06-15 17:48:00 | 3530.39 | 3533.68 | 3522.00 | 3533.00 | 59.18 | 208901.99 | 3530.06 2014-06-15 17:49:00 | 3533.00 | 3534.30 | 3531.62 | 3533.09 | 11.25 | 39759.36 | 3532.91 2014-06-15 17:50:00 | 3533.27 | 3537.97 | 3533.27 | 3535.01 | 8.44 | 29840.04 | 3535.97 2014-06-15 17:51:00 | 3535.75 | 3548.00 | 3535.75 | 3541.62 | 64.79 | 229490.29 | 3541.84 2014-06-15 17:52:00 | 3541.65 | 3550.52 | 3541.65 | 3547.18 | 78.81 | 279559.67 | 3547.49 2014-06-15 17:53:00 | 3547.20 | 3554.96 | 3545.00 | 3549.16 | 55.34 | 196445.76 | 3549.60 2014-06-15 17:54:00 | 3548.51 | 3549.83 | 3541.97 | 3545.10 | 56.44 | 200077.74 | 3544.78 2014-06-15 17:55:00 | 3545.12 | 3553.65 | 3545.12 | 3551.84 | 23.17 | 82236.66 | 3548.66 2014-06-15 17:56:00 | 3551.77 | 3552.63 | 3547.82 | 3549.98 | 12.76 | 45315.84 | 3550.56 2014-06-15 17:57:00 | 3548.04 | 3550.98 | 3547.90 | 3550.98 | 18.92 | 67147.32 | 3549.39 2014-06-15 17:58:00 | 3551.56 | 3552.63 | 3549.56 | 3550.07 | 14.93 | 53024.26 | 3551.05 2014-06-15 17:59:00 | 3551.71 | 3558.00 | 3550.15 | 3554.22 | 48.39 | 172014.68 | 3554.46 2014-06-15 18:00:00 | 3555.86 | 3558.20 | 3553.02 | 3553.74 | 29.83 | 106047.37 | 3555.53 2014-06-15 18:01:00 | 3555.22 | 3556.41 | 3553.00 | 3553.88 | 23.49 | 83497.12 | 3554.58 2014-06-15 18:02:00 | 3553.91 | 3558.18 | 3553.46 | 3554.19 | 11.10 | 39476.04 | 3555.44 2014-06-15 18:03:00 | 3554.42 | 3556.00 | 3553.00 | 3553.00 | 31.33 | 111338.58 | 3554.30 2014-06-15 18:04:00 | 3553.02 | 3554.83 | 3553.00 | 3554.50 | 24.66 | 87640.66 | 3553.38 2014-06-15 18:05:00 | 3553.98 | 3554.57 | 3550.80 | 3550.82 | 23.41 | 83172.45 | 3552.71 2014-06-15 18:06:00 | 3550.83 | 3550.90 | 3547.83 | 3547.89 | 28.46 | 101019.59 | 3549.65 2014-06-15 18:07:00 | 3548.52 | 3551.10 | 3548.52 | 3551.10 | 5.50 | 19527.20 | 3549.11 2014-06-15 18:08:00 | 3551.10 | 3551.10 | 3549.65 | 3549.79 | 6.51 | 23098.40 | 3549.78 2014-06-15 18:09:00 | 3551.43 | 3552.76 | 3550.14 | 3552.12 | 16.08 | 57122.71 | 3551.74 2014-06-15 18:10:00 | 3552.99 | 3553.07 | 3551.00 | 3552.01 | 14.52 | 51585.48 | 3551.74 2014-06-15 18:11:00 | 3552.06 | 3552.50 | 3551.94 | 3552.50 | 6.87 | 24385.11 | 3552.09 2014-06-15 18:12:00 | 3552.50 | 3552.60 | 3548.30 | 3550.87 | 61.49 | 218337.49 | 3550.66 2014-06-15 18:13:00 | 3550.87 | 3550.87 | 3548.27 | 3549.24 | 31.24 | 110881.02 | 3549.44 2014-06-15 18:14:00 | 3548.27 | 3549.14 | 3546.10 | 3548.89 | 8.11 | 28783.74 | 3548.73 2014-06-15 18:15:00 | 3548.62 | 3549.01 | 3547.00 | 3548.82 | 3.06 | 10850.34 | 3548.18 2014-06-15 18:16:00 | 3548.36 | 3549.42 | 3547.46 | 3549.42 | 9.78 | 34714.65 | 3548.10 2014-06-15 18:17:00 | 3549.18 | 3551.00 | 3548.11 | 3550.57 | 22.25 | 78980.15 | 3549.99 2014-06-15 18:18:00 | 3550.65 | 3551.97 | 3549.57 | 3550.52 | 9.24 | 32826.73 | 3550.75 2014-06-15 18:19:00 | 3550.55 | 3555.00 | 3550.52 | 3552.24 | 21.22 | 75374.75 | 3552.40 2014-06-15 18:20:00 | 3552.24 | 3554.08 | 3552.24 | 3553.80 | 32.47 | 115391.89 | 3553.47 2014-06-15 18:21:00 | 3553.83 | 3555.04 | 3553.44 | 3555.04 | 27.19 | 96655.91 | 3554.31 2014-06-15 18:22:00 | 3555.04 | 3556.48 | 3553.09 | 3556.09 | 31.09 | 110526.37 | 3555.16 2014-06-15 18:23:00 | 3556.12 | 3556.13 | 3554.01 | 3555.99 | 0.96 | 3420.72 | 3555.84 2014-06-15 18:24:00 | 3554.37 | 3555.94 | 3553.12 | 3554.00 | 25.68 | 91255.58 | 3554.12 2014-06-15 18:25:00 | 3553.18 | 3554.00 | 3550.65 | 3551.52 | 27.79 | 98724.71 | 3552.78 2014-06-15 18:26:00 | 3551.58 | 3551.59 | 3550.60 | 3550.60 | 5.46 | 19387.22 | 3551.42 2014-06-15 18:27:00 | 3550.78 | 3550.79 | 3548.56 | 3548.60 | 3.70 | 13138.76 | 3549.10 2014-06-15 18:28:00 | 3548.60 | 3550.51 | 3545.54 | 3548.92 | 14.41 | 51157.34 | 3549.39 2014-06-15 18:29:00 | 3548.86 | 3549.84 | 3545.26 | 3548.10 | 37.58 | 133318.55 | 3547.31 2014-06-15 18:30:00 | 3547.89 | 3549.69 | 3547.89 | 3549.14 | 26.99 | 95807.35 | 3549.60 2014-06-15 18:31:00 | 3548.13 | 3552.81 | 3548.13 | 3550.98 | 25.76 | 91425.45 | 3548.99 2014-06-15 18:32:00 | 3550.77 | 3554.05 | 3550.77 | 3554.05 | 24.67 | 87679.73 | 3553.53 2014-06-15 18:33:00 | 3554.05 | 3554.05 | 3554.05 | 3554.05 | 0.92 | 3262.62 | 3554.05 2014-06-15 18:34:00 | 3554.99 | 3560.03 | 3554.09 | 3560.03 | 66.11 | 235146.16 | 3557.05 2014-06-15 18:35:00 | 3559.73 | 3568.00 | 3558.97 | 3561.74 | 93.08 | 331688.12 | 3563.47 2014-06-15 18:36:00 | 3561.77 | 3578.00 | 3561.77 | 3567.11 | 99.77 | 356290.70 | 3571.23 2014-06-15 18:37:00 | 3568.95 | 3579.96 | 3565.80 | 3565.80 | 76.15 | 271976.96 | 3571.69 2014-06-15 18:38:00 | 3566.18 | 3579.00 | 3566.00 | 3570.03 | 77.64 | 277336.66 | 3572.13 2014-06-15 18:39:00 | 3570.89 | 3579.96 | 3570.00 | 3572.70 | 136.55 | 488296.37 | 3576.01 2014-06-15 18:40:00 | 3572.75 | 3579.96 | 3571.94 | 3574.27 | 56.41 | 201707.11 | 3575.92 2014-06-15 18:41:00 | 3574.27 | 3576.99 | 3574.27 | 3575.27 | 41.00 | 146599.46 | 3575.95 2014-06-15 18:42:00 | 3574.89 | 3576.00 | 3573.13 | 3574.81 | 63.86 | 228301.85 | 3574.81 2014-06-15 18:43:00 | 3574.78 | 3579.93 | 3573.49 | 3574.95 | 68.68 | 245576.27 | 3575.61 2014-06-15 18:44:00 | 3574.94 | 3576.31 | 3573.65 | 3574.27 | 30.38 | 108607.12 | 3574.60 2014-06-15 18:45:00 | 3574.28 | 3575.26 | 3570.81 | 3573.47 | 22.18 | 79239.31 | 3572.07 2014-06-15 18:46:00 | 3573.24 | 3574.94 | 3571.59 | 3572.04 | 31.41 | 112267.67 | 3573.92 2014-06-15 18:47:00 | 3572.04 | 3572.98 | 3570.97 | 3570.98 | 24.46 | 87359.20 | 3571.37 2014-06-15 18:48:00 | 3570.92 | 3571.87 | 3570.15 | 3571.87 | 19.79 | 70651.11 | 3570.76 2014-06-15 18:49:00 | 3571.31 | 3571.90 | 3569.68 | 3570.98 | 5.14 | 18363.43 | 3571.26 2014-06-15 18:50:00 | 3570.98 | 3570.98 | 3570.94 | 3570.94 | 1.43 | 5092.20 | 3570.97 2014-06-15 18:51:00 | 3570.01 | 3570.50 | 3566.10 | 3567.92 | 28.28 | 100895.72 | 3568.12 2014-06-15 18:52:00 | 3566.89 | 3567.80 | 3565.00 | 3567.00 | 34.54 | 123188.42 | 3566.44 2014-06-15 18:53:00 | 3567.00 | 3567.55 | 3565.51 | 3567.30 | 40.86 | 145730.28 | 3566.92 2014-06-15 18:54:00 | 3567.67 | 3569.95 | 3567.67 | 3568.20 | 8.70 | 31051.55 | 3569.14 2014-06-15 18:55:00 | 3568.97 | 3569.66 | 3568.60 | 3569.66 | 5.38 | 19183.60 | 3569.04 2014-06-15 18:56:00 | 3569.62 | 3569.73 | 3569.62 | 3569.73 | 13.14 | 46905.88 | 3569.70 2014-06-15 18:57:00 | 3569.37 | 3569.73 | 3568.42 | 3569.73 | 31.08 | 110929.21 | 3569.61 2014-06-15 18:58:00 | 3569.83 | 3569.83 | 3568.31 | 3569.01 | 8.99 | 32083.81 | 3569.23 2014-06-15 18:59:00 | 3568.42 | 3569.28 | 3561.94 | 3561.94 | 17.72 | 63149.66 | 3564.76 2014-06-15 19:00:00 | 3561.94 | 3566.59 | 3558.33 | 3564.64 | 65.11 | 231923.36 | 3561.97 2014-06-15 19:01:00 | 3564.47 | 3565.00 | 3563.40 | 3564.96 | 7.48 | 26678.61 | 3564.75 2014-06-15 19:02:00 | 3564.96 | 3565.00 | 3563.50 | 3564.97 | 9.19 | 32774.66 | 3564.79 2014-06-15 19:03:00 | 3565.00 | 3565.00 | 3563.45 | 3564.74 | 7.92 | 28240.51 | 3564.82 2014-06-15 19:04:00 | 3564.08 | 3564.08 | 3564.08 | 3564.08 | 0.01 | 35.64 | 3564.08 2014-06-15 19:05:00 | 3565.03 | 3565.99 | 3565.03 | 3565.99 | 0.23 | 830.80 | 3565.65 2014-06-15 19:06:00 | 3565.42 | 3568.97 | 3565.42 | 3566.99 | 3.63 | 12957.83 | 3566.70 2014-06-15 19:07:00 | 3567.05 | 3567.89 | 3567.05 | 3567.83 | 0.37 | 1327.19 | 3567.72 2014-06-15 19:08:00 | 3567.83 | 3571.17 | 3567.77 | 3570.61 | 42.18 | 150536.24 | 3569.32 2014-06-15 19:09:00 | 3570.64 | 3571.94 | 3570.64 | 3571.90 | 3.14 | 11222.62 | 3571.81 2014-06-15 19:10:00 | 3572.75 | 3572.80 | 3572.75 | 3572.78 | 5.10 | 18217.55 | 3572.77 2014-06-15 19:11:00 | 3572.78 | 3572.78 | 3570.62 | 3570.62 | 9.40 | 33568.19 | 3571.84 2014-06-15 19:12:00 | 3570.70 | 3572.16 | 3570.70 | 3572.09 | 12.30 | 43909.69 | 3570.76 2014-06-15 19:13:00 | 3572.02 | 3572.02 | 3569.61 | 3570.47 | 10.75 | 38370.32 | 3570.33 2014-06-15 19:14:00 | 3570.43 | 3570.43 | 3564.00 | 3565.68 | 12.56 | 44807.94 | 3566.38 2014-06-15 19:15:00 | 3565.80 | 3567.66 | 3565.80 | 3566.98 | 4.44 | 15848.75 | 3567.13 2014-06-15 19:16:00 | 3566.96 | 3568.04 | 3566.96 | 3567.57 | 19.17 | 68388.08 | 3567.08 2014-06-15 19:17:00 | 3568.91 | 3570.08 | 3568.10 | 3570.02 | 11.29 | 40299.88 | 3569.84 2014-06-15 19:18:00 | 3571.48 | 3571.50 | 3570.35 | 3570.90 | 4.65 | 16599.31 | 3571.28 2014-06-15 19:19:00 | 3570.95 | 3571.50 | 3570.95 | 3571.50 | 2.01 | 7167.89 | 3571.45 2014-06-15 19:20:00 | 3570.99 | 3571.48 | 3570.96 | 3571.48 | 4.59 | 16390.83 | 3570.99 2014-06-15 19:21:00 | 3571.36 | 3571.36 | 3568.29 | 3570.71 | 1.89 | 6729.46 | 3570.01 2014-06-15 19:22:00 | 3570.41 | 3570.41 | 3568.01 | 3569.67 | 3.54 | 12618.63 | 3569.63 2014-06-15 19:23:00 | 3568.37 | 3570.02 | 3568.09 | 3569.98 | 23.04 | 82235.33 | 3569.09 2014-06-15 19:24:00 | 3569.97 | 3569.97 | 3568.87 | 3569.61 | 1.70 | 6065.05 | 3569.78 2014-06-15 19:25:00 | 3569.61 | 3569.61 | 3569.37 | 3569.37 | 3.65 | 13028.29 | 3569.39 2014-06-15 19:26:00 | 3568.29 | 3569.74 | 3560.00 | 3565.37 | 72.62 | 258895.73 | 3565.22 2014-06-15 19:27:00 | 3565.69 | 3567.71 | 3564.67 | 3567.43 | 10.35 | 36902.68 | 3566.17 2014-06-15 19:28:00 | 3566.95 | 3569.36 | 3566.95 | 3568.42 | 4.74 | 16910.19 | 3568.30 2014-06-15 19:29:00 | 3568.34 | 3570.00 | 3567.11 | 3570.00 | 9.07 | 32383.89 | 3568.47 2014-06-15 19:30:00 | 3569.28 | 3569.28 | 3568.88 | 3569.25 | 19.96 | 71235.03 | 3568.89 2014-06-15 19:31:00 | 3569.65 | 3569.66 | 3568.85 | 3569.61 | 7.18 | 25641.98 | 3569.32 2014-06-15 19:32:00 | 3569.97 | 3569.97 | 3569.29 | 3569.41 | 0.32 | 1152.97 | 3569.55 2014-06-15 19:33:00 | . | . | . | . | . | . | . 2014-06-15 19:34:00 | 3569.97 | 3570.00 | 3569.97 | 3570.00 | 1.50 | 5354.97 | 3569.98 2014-06-15 19:35:00 | 3569.59 | 3569.79 | 3565.32 | 3569.22 | 4.81 | 17147.13 | 3567.86 2014-06-15 19:36:00 | 3570.00 | 3570.68 | 3570.00 | 3570.07 | 7.24 | 25847.65 | 3570.12 2014-06-15 19:37:00 | 3570.02 | 3570.68 | 3570.02 | 3570.65 | 12.37 | 44173.44 | 3570.44 2014-06-15 19:38:00 | 3570.89 | 3573.29 | 3570.89 | 3572.31 | 16.09 | 57464.53 | 3571.22 2014-06-15 19:39:00 | 3572.59 | 3574.63 | 3569.71 | 3572.40 | 25.64 | 91612.81 | 3572.90 2014-06-15 19:40:00 | 3572.00 | 3572.93 | 3572.00 | 3572.93 | 4.58 | 16376.07 | 3572.44 2014-06-15 19:41:00 | 3573.24 | 3573.68 | 3572.93 | 3573.65 | 4.62 | 16502.33 | 3573.48 2014-06-15 19:42:00 | 3573.24 | 3574.43 | 3573.24 | 3574.43 | 8.70 | 31096.95 | 3574.36 2014-06-15 19:43:00 | 3574.30 | 3574.32 | 3574.06 | 3574.29 | 1.86 | 6637.36 | 3574.24 2014-06-15 19:44:00 | 3574.74 | 3574.79 | 3574.74 | 3574.79 | 2.84 | 10155.91 | 3574.77 2014-06-15 19:45:00 | 3575.29 | 3575.73 | 3574.46 | 3574.46 | 23.29 | 83271.17 | 3575.40 2014-06-15 19:46:00 | 3574.06 | 3574.08 | 3573.88 | 3574.06 | 5.55 | 19828.46 | 3573.98 2014-06-15 19:47:00 | 3574.06 | 3575.02 | 3570.00 | 3570.00 | 14.04 | 50150.77 | 3572.76 2014-06-15 19:48:00 | 3569.92 | 3572.16 | 3566.00 | 3571.92 | 34.04 | 121527.78 | 3570.15 2014-06-15 19:49:00 | 3571.87 | 3573.96 | 3570.28 | 3571.96 | 17.46 | 62359.65 | 3571.78 2014-06-15 19:50:00 | 3571.01 | 3575.64 | 3571.01 | 3575.22 | 12.36 | 44158.57 | 3573.28 2014-06-15 19:51:00 | 3573.84 | 3574.04 | 3573.84 | 3574.04 | 1.40 | 5007.17 | 3574.00 2014-06-15 19:52:00 | 3574.43 | 3576.21 | 3573.70 | 3573.90 | 15.42 | 55117.91 | 3574.67 2014-06-15 19:53:00 | 3571.46 | 3572.95 | 3571.29 | 3572.02 | 1.43 | 5122.81 | 3572.39 2014-06-15 19:54:00 | 3572.79 | 3572.82 | 3572.73 | 3572.73 | 1.05 | 3751.43 | 3572.79 2014-06-15 19:55:00 | 3572.02 | 3575.71 | 3571.02 | 3575.71 | 22.13 | 79045.04 | 3572.50 2014-06-15 19:56:00 | 3575.68 | 3576.67 | 3573.26 | 3574.99 | 15.53 | 55525.49 | 3574.68 2014-06-15 19:57:00 | 3575.78 | 3575.88 | 3574.68 | 3575.25 | 6.31 | 22548.58 | 3575.73 2014-06-15 19:58:00 | 3574.75 | 3575.00 | 3574.36 | 3575.00 | 1.82 | 6488.28 | 3574.81 2014-06-15 19:59:00 | 3574.43 | 3575.09 | 3573.44 | 3573.68 | 42.97 | 153563.09 | 3574.14 2014-06-15 20:00:00 | 3573.68 | 3575.29 | 3573.68 | 3574.27 | 4.11 | 14687.11 | 3574.38 2014-06-15 20:01:00 | 3574.21 | 3579.45 | 3572.05 | 3575.19 | 20.08 | 71773.16 | 3574.89 2014-06-15 20:02:00 | 3577.18 | 3579.96 | 3572.00 | 3576.54 | 56.85 | 203321.98 | 3576.40 2014-06-15 20:03:00 | 3576.54 | 3579.96 | 3572.00 | 3574.91 | 48.99 | 175268.58 | 3577.49 2014-06-15 20:04:00 | 3574.88 | 3579.91 | 3572.00 | 3577.00 | 44.03 | 157487.66 | 3576.58 2014-06-15 20:05:00 | 3578.22 | 3579.96 | 3577.15 | 3578.15 | 11.42 | 40885.73 | 3579.25 2014-06-15 20:06:00 | 3579.33 | 3581.30 | 3578.27 | 3579.32 | 49.16 | 175993.16 | 3580.30 2014-06-15 20:07:00 | 3580.26 | 3581.80 | 3579.36 | 3580.15 | 11.44 | 40951.33 | 3580.60 2014-06-15 20:08:00 | 3580.17 | 3583.00 | 3580.00 | 3580.53 | 22.80 | 81654.21 | 3581.17 2014-06-15 20:09:00 | 3580.54 | 3582.98 | 3580.46 | 3580.56 | 18.22 | 65237.04 | 3581.50 2014-06-15 20:10:00 | 3582.27 | 3583.00 | 3582.27 | 3583.00 | 16.78 | 60132.25 | 3582.93 2014-06-15 20:11:00 | 3583.00 | 3584.88 | 3582.59 | 3583.00 | 26.41 | 94623.36 | 3583.27 2014-06-15 20:12:00 | 3583.00 | 3584.00 | 3581.14 | 3581.41 | 22.71 | 81376.03 | 3583.43 2014-06-15 20:13:00 | 3581.77 | 3584.70 | 3581.51 | 3582.69 | 10.00 | 35832.04 | 3583.20 2014-06-15 20:14:00 | 3582.79 | 3584.88 | 3582.30 | 3583.23 | 37.54 | 134522.50 | 3583.73 2014-06-15 20:15:00 | 3584.26 | 3584.78 | 3583.79 | 3584.34 | 3.93 | 14100.16 | 3584.18 2014-06-15 20:16:00 | 3584.36 | 3586.85 | 3583.84 | 3584.29 | 18.92 | 67826.76 | 3584.73 2014-06-15 20:17:00 | 3584.43 | 3585.56 | 3583.86 | 3584.96 | 10.84 | 38857.53 | 3584.97 2014-06-15 20:18:00 | 3583.94 | 3584.39 | 3583.72 | 3583.72 | 3.39 | 12131.41 | 3583.87 2014-06-15 20:19:00 | 3583.72 | 3583.72 | 3583.52 | 3583.52 | 1.07 | 3827.35 | 3583.66 2014-06-15 20:20:00 | 3583.03 | 3583.03 | 3581.96 | 3581.96 | 20.87 | 74769.73 | 3582.30 2014-06-15 20:21:00 | 3581.96 | 3582.00 | 3580.00 | 3581.51 | 21.03 | 75314.97 | 3581.48 2014-06-15 20:22:00 | 3581.38 | 3581.38 | 3580.02 | 3580.55 | 6.13 | 21942.45 | 3580.69 2014-06-15 20:23:00 | 3580.55 | 3580.56 | 3578.41 | 3579.00 | 24.66 | 88261.82 | 3579.29 2014-06-15 20:24:00 | 3579.98 | 3584.94 | 3579.08 | 3582.56 | 22.04 | 78943.60 | 3581.35 2014-06-15 20:25:00 | 3584.54 | 3584.82 | 3581.80 | 3583.68 | 10.60 | 37975.47 | 3582.93 2014-06-15 20:26:00 | 3583.25 | 3583.25 | 3582.05 | 3582.05 | 0.51 | 1819.93 | 3582.54 2014-06-15 20:27:00 | 3582.02 | 3582.02 | 3580.19 | 3580.87 | 10.95 | 39190.40 | 3580.67 2014-06-15 20:28:00 | 3581.00 | 3582.40 | 3580.07 | 3581.85 | 13.37 | 47863.08 | 3581.23 2014-06-15 20:29:00 | 3581.90 | 3581.90 | 3580.93 | 3581.48 | 0.79 | 2829.02 | 3581.04 2014-06-15 20:30:00 | 3581.29 | 3581.29 | 3579.55 | 3580.55 | 3.28 | 11749.30 | 3579.92 2014-06-15 20:31:00 | 3580.42 | 3580.42 | 3579.52 | 3579.52 | 0.79 | 2831.58 | 3579.75 2014-06-15 20:32:00 | 3579.40 | 3579.40 | 3577.84 | 3578.83 | 5.93 | 21216.93 | 3577.90 2014-06-15 20:33:00 | 3578.05 | 3578.05 | 3577.93 | 3577.93 | 0.37 | 1305.96 | 3577.98 2014-06-15 20:34:00 | 3577.90 | 3578.20 | 3577.27 | 3578.00 | 28.88 | 103318.76 | 3577.40 2014-06-15 20:35:00 | 3577.46 | 3577.46 | 3574.92 | 3577.04 | 4.14 | 14805.49 | 3577.07 2014-06-15 20:36:00 | 3578.32 | 3578.32 | 3576.07 | 3576.43 | 14.87 | 53180.25 | 3576.34 2014-06-15 20:37:00 | 3575.40 | 3576.22 | 3575.40 | 3576.22 | 7.33 | 26224.55 | 3575.75 2014-06-15 20:38:00 | 3576.22 | 3580.00 | 3576.17 | 3580.00 | 22.29 | 79735.94 | 3577.21 2014-06-15 20:39:00 | 3577.20 | 3579.98 | 3577.20 | 3578.82 | 14.00 | 50095.81 | 3578.78 2014-06-15 20:40:00 | 3577.79 | 3577.96 | 3576.39 | 3576.58 | 4.16 | 14886.25 | 3577.56 2014-06-15 20:41:00 | 3576.58 | 3576.87 | 3576.00 | 3576.39 | 1.77 | 6330.08 | 3576.32 2014-06-15 20:42:00 | 3575.57 | 3577.09 | 3568.62 | 3569.86 | 44.31 | 158271.60 | 3572.16 2014-06-15 20:43:00 | 3568.82 | 3569.58 | 3561.42 | 3563.32 | 45.40 | 161862.94 | 3565.18 2014-06-15 20:44:00 | 3561.92 | 3570.00 | 3561.92 | 3564.19 | 11.45 | 40840.84 | 3565.95 2014-06-15 20:45:00 | 3564.25 | 3571.28 | 3564.25 | 3571.26 | 24.93 | 88982.34 | 3569.29 2014-06-15 20:46:00 | 3571.26 | 3575.28 | 3570.05 | 3570.05 | 19.13 | 68367.39 | 3573.64 2014-06-15 20:47:00 | 3570.90 | 3572.91 | 3562.19 | 3565.53 | 21.14 | 75426.78 | 3567.63 2014-06-15 20:48:00 | 3565.53 | 3566.13 | 3563.04 | 3564.51 | 6.13 | 21842.17 | 3564.90 2014-06-15 20:49:00 | 3565.39 | 3567.30 | 3563.58 | 3563.58 | 9.74 | 34731.27 | 3564.37 2014-06-15 20:50:00 | 3564.25 | 3567.63 | 3564.16 | 3567.63 | 9.78 | 34856.37 | 3564.41 2014-06-15 20:51:00 | 3568.22 | 3568.23 | 3564.99 | 3565.48 | 22.72 | 81020.27 | 3565.72 2014-06-15 20:52:00 | 3565.63 | 3567.74 | 3565.45 | 3565.86 | 6.33 | 22580.55 | 3566.66 2014-06-15 20:53:00 | 3566.61 | 3573.90 | 3566.03 | 3573.13 | 17.43 | 62219.55 | 3570.30 2014-06-15 20:54:00 | 3573.86 | 3573.99 | 3567.71 | 3567.80 | 15.09 | 53859.38 | 3570.39 2014-06-15 20:55:00 | 3569.23 | 3569.77 | 3567.01 | 3569.77 | 13.81 | 49266.16 | 3568.72 2014-06-15 20:56:00 | 3568.27 | 3569.65 | 3568.24 | 3568.24 | 6.53 | 23295.90 | 3568.61 2014-06-15 20:57:00 | 3568.25 | 3569.67 | 3568.25 | 3569.67 | 0.93 | 3326.17 | 3568.85 2014-06-15 20:58:00 | 3569.66 | 3570.31 | 3569.38 | 3570.31 | 11.77 | 42010.43 | 3569.89 2014-06-15 20:59:00 | 3572.52 | 3575.22 | 3572.52 | 3573.32 | 14.10 | 50402.49 | 3573.88 2014-06-15 21:00:00 | 3573.32 | 3575.55 | 3568.32 | 3570.78 | 25.58 | 91380.69 | 3572.35 2014-06-15 21:01:00 | 3572.31 | 3572.31 | 3570.62 | 3570.64 | 0.77 | 2746.01 | 3570.88 2014-06-15 21:02:00 | 3570.76 | 3573.81 | 3570.76 | 3572.60 | 3.16 | 11289.78 | 3571.58 2014-06-15 21:03:00 | 3573.53 | 3574.34 | 3572.60 | 3573.22 | 7.39 | 26402.01 | 3573.63 2014-06-15 21:04:00 | 3574.64 | 3576.67 | 3572.70 | 3572.70 | 11.59 | 41436.56 | 3574.27 2014-06-15 21:05:00 | 3574.50 | 3574.50 | 3572.64 | 3572.68 | 5.11 | 18247.70 | 3573.78 2014-06-15 21:06:00 | 3574.03 | 3574.03 | 3571.57 | 3572.01 | 7.73 | 27614.09 | 3573.25 2014-06-15 21:07:00 | 3572.01 | 3576.02 | 3571.18 | 3574.47 | 20.06 | 71688.55 | 3574.06 2014-06-15 21:08:00 | 3574.59 | 3575.00 | 3572.02 | 3572.04 | 1.19 | 4241.48 | 3573.28 2014-06-15 21:09:00 | 3572.04 | 3577.72 | 3572.04 | 3577.69 | 18.30 | 65433.41 | 3575.40 2014-06-15 21:10:00 | 3577.69 | 3580.48 | 3576.75 | 3579.59 | 16.12 | 57677.56 | 3578.90 2014-06-15 21:11:00 | 3579.09 | 3582.33 | 3577.74 | 3581.12 | 19.63 | 70263.74 | 3579.77 2014-06-15 21:12:00 | 3581.17 | 3581.86 | 3577.78 | 3578.85 | 11.63 | 41622.30 | 3579.80 2014-06-15 21:13:00 | 3578.86 | 3578.86 | 3575.08 | 3576.95 | 3.79 | 13573.36 | 3577.59 2014-06-15 21:14:00 | 3576.95 | 3576.95 | 3571.66 | 3574.55 | 23.25 | 83066.37 | 3573.21 2014-06-15 21:15:00 | 3574.40 | 3577.33 | 3573.43 | 3577.28 | 24.46 | 87422.03 | 3574.81 2014-06-15 21:16:00 | 3577.55 | 3578.67 | 3575.21 | 3577.95 | 25.55 | 91410.93 | 3577.45 2014-06-15 21:17:00 | 3576.46 | 3581.02 | 3573.25 | 3580.00 | 34.87 | 124718.52 | 3577.08 2014-06-15 21:18:00 | 3580.00 | 3580.00 | 3578.28 | 3578.28 | 0.89 | 3178.44 | 3579.33 2014-06-15 21:19:00 | 3578.30 | 3578.30 | 3578.30 | 3578.30 | 0.19 | 690.61 | 3578.30 2014-06-15 21:20:00 | 3579.13 | 3579.13 | 3578.60 | 3578.61 | 16.21 | 58024.05 | 3578.64 2014-06-15 21:21:00 | 3579.28 | 3582.40 | 3579.28 | 3581.17 | 5.26 | 18820.63 | 3581.47 2014-06-15 21:22:00 | 3582.92 | 3587.00 | 3582.92 | 3586.96 | 26.45 | 94824.77 | 3585.19 2014-06-15 21:23:00 | 3586.96 | 3587.76 | 3585.00 | 3586.82 | 16.06 | 57596.32 | 3586.99 2014-06-15 21:24:00 | 3586.80 | 3586.80 | 3586.28 | 3586.68 | 10.30 | 36944.64 | 3586.51 2014-06-15 21:25:00 | 3586.68 | 3586.68 | 3586.68 | 3586.68 | 0.51 | 1829.21 | 3586.68 2014-06-15 21:26:00 | 3586.27 | 3588.00 | 3582.83 | 3582.94 | 31.28 | 112155.03 | 3586.09 2014-06-15 21:27:00 | 3584.24 | 3586.09 | 3580.78 | 3583.89 | 11.67 | 41800.88 | 3583.44 2014-06-15 21:28:00 | 3585.12 | 3585.41 | 3579.85 | 3579.96 | 39.91 | 142937.99 | 3581.51 2014-06-15 21:29:00 | 3581.58 | 3581.60 | 3580.32 | 3581.60 | 4.81 | 17226.81 | 3581.46 2014-06-15 21:30:00 | 3582.15 | 3583.84 | 3582.15 | 3583.62 | 4.44 | 15895.02 | 3583.19 2014-06-15 21:31:00 | 3583.62 | 3584.90 | 3583.60 | 3584.37 | 5.11 | 18297.97 | 3584.32 2014-06-15 21:32:00 | 3584.37 | 3585.38 | 3583.65 | 3583.65 | 6.29 | 22534.86 | 3584.93 2014-06-15 21:33:00 | 3583.70 | 3585.67 | 3583.70 | 3583.82 | 5.18 | 18565.63 | 3584.79 2014-06-15 21:34:00 | 3583.82 | 3583.82 | 3580.00 | 3580.00 | 11.97 | 42879.09 | 3582.21 2014-06-15 21:35:00 | 3581.16 | 3581.16 | 3579.31 | 3579.31 | 2.81 | 10059.76 | 3579.99 2014-06-15 21:36:00 | 3579.31 | 3579.31 | 3577.96 | 3577.96 | 1.74 | 6218.76 | 3578.11 2014-06-15 21:37:00 | 3577.93 | 3579.99 | 3577.12 | 3578.94 | 12.53 | 44828.56 | 3578.27 2014-06-15 21:38:00 | 3578.39 | 3582.05 | 3578.39 | 3580.26 | 17.06 | 61080.27 | 3580.53 2014-06-15 21:39:00 | 3580.26 | 3580.50 | 3579.51 | 3580.12 | 10.95 | 39213.74 | 3579.86 2014-06-15 21:40:00 | 3578.17 | 3582.78 | 3578.17 | 3580.31 | 43.04 | 154072.97 | 3579.93 2014-06-15 21:41:00 | 3580.02 | 3582.19 | 3580.00 | 3581.21 | 34.88 | 124895.31 | 3581.12 2014-06-15 21:42:00 | 3581.21 | 3582.41 | 3580.02 | 3580.19 | 9.35 | 33485.19 | 3581.30 2014-06-15 21:43:00 | 3580.20 | 3580.56 | 3577.86 | 3577.86 | 16.42 | 58783.76 | 3580.01 2014-06-15 21:44:00 | 3578.24 | 3578.24 | 3576.60 | 3576.62 | 23.32 | 83389.04 | 3576.63 2014-06-15 21:45:00 | 3576.60 | 3577.75 | 3576.60 | 3577.75 | 31.51 | 112705.43 | 3577.04 2014-06-15 21:46:00 | 3578.99 | 3580.00 | 3578.99 | 3580.00 | 3.44 | 12307.95 | 3579.97 2014-06-15 21:47:00 | 3580.17 | 3580.32 | 3580.17 | 3580.29 | 1.75 | 6265.51 | 3580.29 2014-06-15 21:48:00 | 3580.29 | 3580.98 | 3578.12 | 3578.12 | 11.99 | 42920.42 | 3579.69 2014-06-15 21:49:00 | 3579.25 | 3580.00 | 3579.25 | 3579.98 | 1.77 | 6347.06 | 3579.84 2014-06-15 21:50:00 | 3579.77 | 3579.79 | 3578.55 | 3579.46 | 3.05 | 10909.21 | 3579.14 2014-06-15 21:51:00 | 3578.06 | 3578.06 | 3573.75 | 3573.75 | 26.30 | 94072.71 | 3576.50 2014-06-15 21:52:00 | 3573.75 | 3573.75 | 3569.00 | 3569.03 | 37.53 | 134026.59 | 3571.28 2014-06-15 21:53:00 | 3569.90 | 3581.14 | 3567.95 | 3577.24 | 30.05 | 107355.82 | 3573.05 2014-06-15 21:54:00 | 3579.02 | 3579.02 | 3569.97 | 3573.80 | 25.85 | 92412.79 | 3575.10 2014-06-15 21:55:00 | 3573.80 | 3574.48 | 3569.51 | 3573.77 | 6.41 | 22901.99 | 3571.74 2014-06-15 21:56:00 | 3571.97 | 3573.13 | 3571.97 | 3573.00 | 20.82 | 74366.08 | 3572.54 2014-06-15 21:57:00 | 3573.00 | 3575.00 | 3573.00 | 3575.00 | 20.87 | 74587.58 | 3574.77 2014-06-15 21:58:00 | 3574.78 | 3576.00 | 3573.35 | 3574.81 | 14.48 | 51755.09 | 3574.74 2014-06-15 21:59:00 | 3574.81 | 3575.22 | 3574.07 | 3575.15 | 6.87 | 24545.25 | 3574.38 2014-06-15 22:00:00 | 3575.15 | 3576.00 | 3575.15 | 3576.00 | 2.38 | 8523.96 | 3575.49 2014-06-15 22:01:00 | 3577.50 | 3577.50 | 3576.10 | 3576.12 | 0.38 | 1366.52 | 3577.28 2014-06-15 22:02:00 | 3576.67 | 3577.24 | 3576.27 | 3576.37 | 6.85 | 24516.19 | 3576.92 2014-06-15 22:03:00 | 3577.01 | 3577.01 | 3575.52 | 3575.52 | 4.25 | 15199.85 | 3575.59 2014-06-15 22:04:00 | 3575.56 | 3577.00 | 3575.55 | 3577.00 | 10.10 | 36125.69 | 3575.74 2014-06-15 22:05:00 | 3577.00 | 3578.51 | 3576.78 | 3578.45 | 9.78 | 34994.95 | 3577.48 2014-06-15 22:06:00 | 3578.71 | 3579.29 | 3578.48 | 3579.26 | 2.09 | 7494.17 | 3578.88 2014-06-15 22:07:00 | 3579.92 | 3582.68 | 3579.92 | 3580.58 | 28.65 | 102562.97 | 3580.48 2014-06-15 22:08:00 | 3580.92 | 3580.92 | 3580.00 | 3580.00 | 5.53 | 19811.58 | 3580.62 2014-06-15 22:09:00 | 3580.62 | 3581.84 | 3579.95 | 3579.95 | 5.77 | 20651.90 | 3581.05 2014-06-15 22:10:00 | 3580.18 | 3581.41 | 3580.02 | 3581.33 | 4.60 | 16485.46 | 3580.68 2014-06-15 22:11:00 | 3580.08 | 3581.29 | 3579.19 | 3579.82 | 22.30 | 79853.83 | 3580.41 2014-06-15 22:12:00 | 3580.05 | 3580.28 | 3577.92 | 3579.85 | 28.33 | 101418.99 | 3579.91 2014-06-15 22:13:00 | 3578.32 | 3579.88 | 3576.00 | 3577.27 | 17.37 | 62153.54 | 3578.42 2014-06-15 22:14:00 | 3577.14 | 3577.56 | 3575.02 | 3575.88 | 48.08 | 171951.95 | 3576.07 2014-06-15 22:15:00 | 3575.00 | 3576.52 | 3574.24 | 3576.00 | 9.11 | 32579.10 | 3575.41 2014-06-15 22:16:00 | 3576.73 | 3576.73 | 3573.67 | 3574.72 | 6.82 | 24384.78 | 3574.43 2014-06-15 22:17:00 | 3575.40 | 3576.72 | 3574.36 | 3576.72 | 7.80 | 27907.78 | 3576.09 2014-06-15 22:18:00 | 3575.59 | 3576.72 | 3575.11 | 3575.11 | 7.52 | 26884.62 | 3576.03 2014-06-15 22:19:00 | 3576.21 | 3578.90 | 3574.70 | 3578.70 | 11.48 | 41041.77 | 3576.00 2014-06-15 22:20:00 | 3576.97 | 3578.21 | 3576.97 | 3577.99 | 11.86 | 42425.45 | 3578.09 2014-06-15 22:21:00 | 3578.69 | 3579.97 | 3574.89 | 3578.66 | 19.34 | 69177.27 | 3577.09 2014-06-15 22:22:00 | 3578.61 | 3578.61 | 3576.50 | 3576.50 | 1.71 | 6117.43 | 3577.45 2014-06-15 22:23:00 | 3576.83 | 3577.98 | 3576.83 | 3577.86 | 4.35 | 15552.15 | 3577.67 2014-06-15 22:24:00 | 3577.86 | 3578.04 | 3577.86 | 3577.86 | 9.66 | 34576.63 | 3577.88 2014-06-15 22:25:00 | . | . | . | . | . | . | . 2014-06-15 22:26:00 | 3578.88 | 3578.88 | 3578.17 | 3578.27 | 10.99 | 39316.35 | 3578.44 2014-06-15 22:27:00 | 3579.00 | 3579.98 | 3578.55 | 3578.65 | 3.01 | 10774.04 | 3579.42 2014-06-15 22:28:00 | 3579.17 | 3579.61 | 3578.65 | 3578.80 | 4.31 | 15423.09 | 3579.27 2014-06-15 22:29:00 | 3578.83 | 3580.00 | 3578.83 | 3579.97 | 7.87 | 28177.08 | 3579.86 2014-06-15 22:30:00 | 3579.97 | 3585.00 | 3579.97 | 3581.99 | 75.65 | 270955.73 | 3581.70 2014-06-15 22:31:00 | 3583.32 | 3584.96 | 3582.33 | 3583.36 | 19.55 | 70068.14 | 3583.31 2014-06-15 22:32:00 | 3583.37 | 3587.03 | 3583.37 | 3587.03 | 26.34 | 94471.41 | 3586.48 2014-06-15 22:33:00 | 3587.07 | 3593.99 | 3587.07 | 3593.99 | 93.39 | 335322.60 | 3590.68 2014-06-15 22:34:00 | 3593.08 | 3599.00 | 3590.40 | 3595.82 | 100.86 | 362752.44 | 3596.63 2014-06-15 22:35:00 | 3595.79 | 3604.99 | 3594.35 | 3604.97 | 217.70 | 783834.80 | 3600.51 2014-06-15 22:36:00 | 3604.98 | 3612.00 | 3603.56 | 3609.90 | 181.52 | 654696.59 | 3606.71 2014-06-15 22:37:00 | 3609.90 | 3617.98 | 3609.90 | 3617.98 | 79.39 | 286918.45 | 3613.95 2014-06-15 22:38:00 | 3617.92 | 3625.08 | 3617.92 | 3624.92 | 291.44 | 1055521.33 | 3621.77 2014-06-15 22:39:00 | 3624.93 | 3627.00 | 3617.97 | 3619.99 | 165.80 | 600870.80 | 3624.14 2014-06-15 22:40:00 | 3619.99 | 3628.00 | 3619.24 | 3625.06 | 58.62 | 212339.76 | 3622.49 2014-06-15 22:41:00 | 3625.08 | 3636.18 | 3625.01 | 3636.12 | 148.42 | 538901.47 | 3630.87 2014-06-15 22:42:00 | 3636.16 | 3642.00 | 3636.10 | 3641.00 | 75.84 | 276036.89 | 3639.53 2014-06-15 22:43:00 | 3639.60 | 3640.95 | 3617.46 | 3618.46 | 169.76 | 615569.00 | 3626.16 2014-06-15 22:44:00 | 3618.46 | 3620.30 | 3605.01 | 3607.00 | 224.12 | 809809.57 | 3613.27 2014-06-15 22:45:00 | 3609.98 | 3615.28 | 3603.00 | 3609.96 | 151.35 | 546355.56 | 3609.83 2014-06-15 22:46:00 | 3609.65 | 3617.13 | 3609.65 | 3614.00 | 50.61 | 182909.15 | 3614.31 2014-06-15 22:47:00 | 3613.98 | 3620.00 | 3613.00 | 3620.00 | 71.39 | 258185.03 | 3616.75 2014-06-15 22:48:00 | 3619.97 | 3624.98 | 3614.00 | 3617.99 | 89.69 | 324558.24 | 3618.55 2014-06-15 22:49:00 | 3617.99 | 3629.00 | 3617.99 | 3628.04 | 70.10 | 253859.16 | 3621.33 2014-06-15 22:50:00 | 3628.04 | 3634.15 | 3622.76 | 3632.11 | 77.99 | 283166.56 | 3631.04 2014-06-15 22:51:00 | 3631.98 | 3640.00 | 3622.76 | 3635.13 | 162.46 | 590165.74 | 3632.71 2014-06-15 22:52:00 | 3635.10 | 3638.77 | 3618.00 | 3627.97 | 91.63 | 332607.66 | 3629.74 2014-06-15 22:53:00 | 3625.74 | 3636.14 | 3625.74 | 3630.00 | 62.00 | 225025.36 | 3629.44 2014-06-15 22:54:00 | 3630.02 | 3632.80 | 3623.79 | 3629.01 | 65.39 | 237280.50 | 3628.92 2014-06-15 22:55:00 | 3628.76 | 3630.03 | 3626.47 | 3630.03 | 54.22 | 196746.14 | 3628.93 2014-06-15 22:56:00 | 3630.06 | 3635.90 | 3630.03 | 3635.85 | 43.77 | 158972.12 | 3631.91 2014-06-15 22:57:00 | 3634.03 | 3634.05 | 3630.00 | 3630.00 | 29.69 | 107807.37 | 3631.35 2014-06-15 22:58:00 | 3629.98 | 3633.97 | 3628.84 | 3633.02 | 44.80 | 162682.19 | 3631.54 2014-06-15 22:59:00 | 3631.87 | 3638.77 | 3631.32 | 3636.77 | 85.86 | 312094.54 | 3634.75 2014-06-15 23:00:00 | 3636.66 | 3650.00 | 3636.66 | 3650.00 | 154.53 | 563357.77 | 3645.64 2014-06-15 23:01:00 | 3650.00 | 3650.80 | 3645.96 | 3647.46 | 217.94 | 795432.34 | 3649.76 2014-06-15 23:02:00 | 3647.45 | 3649.69 | 3645.21 | 3645.21 | 66.23 | 241557.29 | 3647.25 2014-06-15 23:03:00 | 3646.08 | 3647.13 | 3642.00 | 3644.59 | 88.20 | 321497.95 | 3645.06 2014-06-15 23:04:00 | 3644.00 | 3644.97 | 3631.00 | 3637.59 | 92.75 | 337548.72 | 3639.50 2014-06-15 23:05:00 | 3637.54 | 3637.54 | 3630.21 | 3633.72 | 108.21 | 393075.52 | 3632.46 2014-06-15 23:06:00 | 3631.82 | 3638.25 | 3631.76 | 3636.29 | 43.34 | 157562.13 | 3635.24 2014-06-15 23:07:00 | 3637.12 | 3639.36 | 3634.94 | 3637.39 | 89.23 | 324482.61 | 3636.64 2014-06-15 23:08:00 | 3637.39 | 3638.25 | 3632.00 | 3633.03 | 43.73 | 158906.47 | 3633.64 2014-06-15 23:09:00 | 3633.02 | 3635.52 | 3632.00 | 3634.04 | 41.11 | 149380.25 | 3633.94 2014-06-15 23:10:00 | 3634.04 | 3642.09 | 3634.00 | 3638.38 | 96.22 | 350001.03 | 3637.55 2014-06-15 23:11:00 | 3639.99 | 3640.82 | 3637.85 | 3638.00 | 63.16 | 229883.71 | 3639.76 2014-06-15 23:12:00 | 3638.00 | 3638.02 | 3635.26 | 3635.71 | 53.40 | 194210.58 | 3636.83 2014-06-15 23:13:00 | 3637.68 | 3637.68 | 3629.95 | 3630.96 | 106.05 | 385226.60 | 3632.53 2014-06-15 23:14:00 | 3630.96 | 3631.96 | 3623.84 | 3624.08 | 86.41 | 313461.27 | 3627.81 2014-06-15 23:15:00 | 3625.00 | 3629.30 | 3622.00 | 3627.69 | 80.19 | 290804.05 | 3626.53 2014-06-15 23:16:00 | 3626.00 | 3638.07 | 3625.98 | 3635.15 | 134.74 | 489282.44 | 3631.23 2014-06-15 23:17:00 | 3634.29 | 3638.21 | 3630.00 | 3632.64 | 70.71 | 256990.14 | 3634.53 2014-06-15 23:18:00 | 3632.62 | 3636.00 | 3632.62 | 3634.00 | 51.57 | 187376.26 | 3633.72 2014-06-15 23:19:00 | 3634.02 | 3634.02 | 3632.93 | 3633.09 | 16.28 | 59131.73 | 3633.06 2014-06-15 23:20:00 | 3633.09 | 3635.62 | 3633.00 | 3635.62 | 36.32 | 132014.19 | 3634.35 2014-06-15 23:21:00 | 3635.69 | 3637.40 | 3634.95 | 3634.95 | 65.06 | 236580.94 | 3636.35 2014-06-15 23:22:00 | 3634.95 | 3634.95 | 3631.21 | 3633.64 | 20.10 | 73051.48 | 3633.68 2014-06-15 23:23:00 | 3633.74 | 3638.20 | 3633.64 | 3638.20 | 39.00 | 141818.82 | 3636.75 2014-06-15 23:24:00 | 3638.19 | 3639.00 | 3637.62 | 3637.67 | 12.89 | 46887.98 | 3638.11 2014-06-15 23:25:00 | 3636.24 | 3637.50 | 3636.24 | 3636.75 | 2.57 | 9349.97 | 3636.71 2014-06-15 23:26:00 | 3636.06 | 3637.24 | 3636.00 | 3637.16 | 25.93 | 94293.92 | 3636.34 2014-06-15 23:27:00 | 3636.03 | 3637.09 | 3634.28 | 3636.68 | 21.72 | 78970.35 | 3635.84 2014-06-15 23:28:00 | 3636.62 | 3637.68 | 3636.53 | 3637.00 | 11.01 | 40047.60 | 3637.05 2014-06-15 23:29:00 | 3637.02 | 3639.89 | 3636.69 | 3639.06 | 56.33 | 204917.70 | 3637.87 2014-06-15 23:30:00 | 3639.06 | 3641.79 | 3637.61 | 3637.61 | 65.18 | 237282.13 | 3640.19 2014-06-15 23:31:00 | 3636.67 | 3640.00 | 3634.00 | 3638.91 | 55.30 | 201107.35 | 3636.53 2014-06-15 23:32:00 | 3639.45 | 3642.00 | 3638.25 | 3640.00 | 28.11 | 102339.58 | 3640.29 2014-06-15 23:33:00 | 3639.98 | 3644.95 | 3639.98 | 3643.15 | 69.99 | 254923.78 | 3642.55 2014-06-15 23:34:00 | 3644.92 | 3644.92 | 3640.00 | 3641.05 | 42.28 | 153939.70 | 3641.30 2014-06-15 23:35:00 | 3642.00 | 3644.87 | 3640.75 | 3643.98 | 23.91 | 87076.52 | 3642.30 2014-06-15 23:36:00 | 3643.96 | 3650.02 | 3643.96 | 3650.00 | 79.03 | 288293.27 | 3647.85 2014-06-15 23:37:00 | 3650.02 | 3651.19 | 3647.96 | 3647.96 | 103.56 | 377863.38 | 3648.67 2014-06-15 23:38:00 | 3647.96 | 3650.98 | 3647.96 | 3650.87 | 50.52 | 184363.80 | 3649.40 2014-06-15 23:39:00 | 3649.91 | 3656.70 | 3649.91 | 3655.14 | 61.43 | 224476.85 | 3654.13 2014-06-15 23:40:00 | 3655.16 | 3663.00 | 3655.00 | 3660.89 | 121.58 | 444937.17 | 3659.78 2014-06-15 23:41:00 | 3660.91 | 3668.02 | 3660.91 | 3666.58 | 129.34 | 474134.22 | 3665.68 2014-06-15 23:42:00 | 3666.45 | 3667.00 | 3655.11 | 3657.27 | 79.17 | 289905.35 | 3661.99 2014-06-15 23:43:00 | 3658.24 | 3668.00 | 3657.28 | 3668.00 | 98.48 | 360760.27 | 3663.32 2014-06-15 23:44:00 | 3668.00 | 3679.00 | 3666.90 | 3675.39 | 339.15 | 1245269.95 | 3671.71 2014-06-15 23:45:00 | 3675.39 | 3688.00 | 3675.37 | 3685.02 | 164.45 | 605698.17 | 3683.29 2014-06-15 23:46:00 | 3685.07 | 3688.00 | 3680.00 | 3681.95 | 145.48 | 536081.09 | 3684.94 2014-06-15 23:47:00 | 3682.00 | 3686.00 | 3681.81 | 3683.23 | 54.18 | 199622.77 | 3684.64 2014-06-15 23:48:00 | 3683.21 | 3685.04 | 3676.00 | 3679.02 | 98.09 | 361094.55 | 3681.22 2014-06-15 23:49:00 | 3677.77 | 3680.03 | 3659.64 | 3668.00 | 82.27 | 302147.00 | 3672.76 2014-06-15 23:50:00 | 3676.77 | 3678.93 | 3669.27 | 3677.83 | 69.19 | 254263.88 | 3675.02 2014-06-15 23:51:00 | 3677.83 | 3681.06 | 3676.39 | 3678.80 | 89.99 | 331102.85 | 3679.41 2014-06-15 23:52:00 | 3678.82 | 3686.00 | 3677.56 | 3685.03 | 83.89 | 308882.69 | 3682.08 2014-06-15 23:53:00 | 3686.00 | 3688.00 | 3680.10 | 3680.10 | 76.95 | 283437.95 | 3683.31 2014-06-15 23:54:00 | 3680.12 | 3685.00 | 3680.10 | 3684.43 | 51.80 | 190777.11 | 3683.31 2014-06-15 23:55:00 | 3684.43 | 3686.68 | 3680.84 | 3680.84 | 112.72 | 415263.79 | 3684.16 2014-06-15 23:56:00 | 3680.02 | 3698.00 | 3680.02 | 3697.00 | 131.92 | 486899.47 | 3690.90 2014-06-15 23:57:00 | 3697.97 | 3698.00 | 3684.24 | 3688.76 | 129.32 | 477921.82 | 3695.71 2014-06-15 23:58:00 | 3688.74 | 3697.59 | 3684.25 | 3697.59 | 101.64 | 375326.43 | 3692.67 2014-06-15 23:59:00 | 3697.59 | 3698.00 | 3691.11 | 3695.18 | 107.28 | 396347.99 | 3694.52 2014-06-16 00:00:00 | 3695.21 | 3697.68 | 3693.73 | 3694.00 | 97.10 | 358764.16 | 3694.83 2014-06-16 00:01:00 | 3693.97 | 3697.81 | 3691.62 | 3693.18 | 364.48 | 1346498.74 | 3694.26 2014-06-16 00:02:00 | 3693.18 | 3694.96 | 3689.12 | 3693.02 | 98.67 | 364330.31 | 3692.26 2014-06-16 00:03:00 | 3693.02 | 3693.04 | 3685.00 | 3685.14 | 230.53 | 850309.84 | 3688.58 2014-06-16 00:04:00 | 3685.14 | 3686.98 | 3666.39 | 3676.54 | 88.64 | 326157.87 | 3679.45 2014-06-16 00:05:00 | 3675.00 | 3686.97 | 3656.08 | 3667.80 | 274.67 | 1007472.98 | 3667.95 2014-06-16 00:06:00 | 3667.80 | 3678.87 | 3666.99 | 3668.80 | 169.57 | 622256.93 | 3669.53 2014-06-16 00:07:00 | 3670.33 | 3670.33 | 3665.00 | 3670.19 | 47.26 | 173344.24 | 3668.04 2014-06-16 00:08:00 | 3670.19 | 3675.00 | 3670.19 | 3671.81 | 102.84 | 377618.28 | 3672.01 2014-06-16 00:09:00 | 3671.81 | 3671.81 | 3663.18 | 3666.63 | 85.75 | 314392.40 | 3666.55 2014-06-16 00:10:00 | 3666.48 | 3667.95 | 3660.10 | 3664.06 | 143.92 | 527256.52 | 3663.64 2014-06-16 00:11:00 | 3664.05 | 3669.97 | 3660.00 | 3660.00 | 164.94 | 604164.63 | 3662.91 2014-06-16 00:12:00 | 3661.03 | 3667.98 | 3661.03 | 3667.72 | 97.37 | 356638.57 | 3662.68 2014-06-16 00:13:00 | 3665.25 | 3668.84 | 3665.00 | 3667.18 | 79.36 | 291019.98 | 3666.86 2014-06-16 00:14:00 | 3668.84 | 3675.00 | 3666.97 | 3672.96 | 148.77 | 546076.58 | 3670.66 2014-06-16 00:15:00 | 3673.18 | 3675.00 | 3668.80 | 3668.80 | 85.88 | 315376.50 | 3672.21 2014-06-16 00:16:00 | 3668.80 | 3670.90 | 3668.18 | 3670.21 | 78.59 | 288423.96 | 3669.84 2014-06-16 00:17:00 | 3670.21 | 3670.22 | 3665.50 | 3666.94 | 36.18 | 132688.12 | 3667.75 2014-06-16 00:18:00 | 3667.95 | 3673.45 | 3667.95 | 3671.47 | 48.00 | 176176.61 | 3670.73 2014-06-16 00:19:00 | 3672.16 | 3672.96 | 3670.20 | 3672.00 | 22.94 | 84215.02 | 3671.26 2014-06-16 00:20:00 | 3671.98 | 3675.00 | 3671.00 | 3673.73 | 66.56 | 244486.54 | 3672.95 2014-06-16 00:21:00 | 3672.13 | 3673.64 | 3671.70 | 3671.70 | 28.07 | 103066.20 | 3672.28 2014-06-16 00:22:00 | 3671.96 | 3672.73 | 3670.99 | 3671.00 | 57.56 | 211346.69 | 3671.57 2014-06-16 00:23:00 | 3670.99 | 3683.99 | 3670.98 | 3681.02 | 89.30 | 328332.83 | 3676.95 2014-06-16 00:24:00 | 3681.05 | 3682.35 | 3678.78 | 3680.00 | 176.21 | 648399.63 | 3679.78 2014-06-16 00:25:00 | 3680.00 | 3685.07 | 3679.81 | 3684.14 | 55.02 | 202656.49 | 3683.19 2014-06-16 00:26:00 | 3684.13 | 3684.13 | 3681.56 | 3681.56 | 60.65 | 223332.31 | 3682.43 2014-06-16 00:27:00 | 3682.68 | 3684.81 | 3676.79 | 3677.86 | 103.16 | 379722.34 | 3680.98 2014-06-16 00:28:00 | 3678.79 | 3680.00 | 3672.04 | 3679.99 | 74.59 | 274345.35 | 3678.24 2014-06-16 00:29:00 | 3681.46 | 3682.02 | 3679.26 | 3679.96 | 68.62 | 252612.65 | 3681.33 2014-06-16 00:30:00 | 3679.96 | 3682.80 | 3678.07 | 3680.02 | 106.84 | 393190.48 | 3680.04 2014-06-16 00:31:00 | 3680.49 | 3689.68 | 3678.00 | 3686.97 | 147.11 | 542065.34 | 3684.66 2014-06-16 00:32:00 | 3686.97 | 3692.97 | 3686.11 | 3688.14 | 99.78 | 368129.75 | 3689.30 2014-06-16 00:33:00 | 3688.14 | 3696.89 | 3685.10 | 3695.23 | 104.81 | 386886.54 | 3691.21 2014-06-16 00:34:00 | 3695.72 | 3705.00 | 3679.16 | 3679.16 | 432.16 | 1598415.50 | 3698.63 2014-06-16 00:35:00 | 3676.79 | 3707.99 | 3670.00 | 3686.68 | 242.08 | 890345.43 | 3677.97 2014-06-16 00:36:00 | 3688.64 | 3691.78 | 3682.06 | 3689.73 | 155.71 | 573857.72 | 3685.54 2014-06-16 00:37:00 | 3686.60 | 3691.32 | 3684.18 | 3686.00 | 86.05 | 317433.55 | 3688.99 2014-06-16 00:38:00 | 3684.54 | 3686.00 | 3678.02 | 3678.15 | 118.54 | 436522.77 | 3682.52 2014-06-16 00:39:00 | 3678.22 | 3685.00 | 3678.22 | 3683.23 | 74.88 | 275776.77 | 3683.16 2014-06-16 00:40:00 | 3683.25 | 3683.26 | 3672.04 | 3680.00 | 106.44 | 391701.38 | 3680.12 2014-06-16 00:41:00 | 3679.91 | 3681.05 | 3672.35 | 3676.20 | 134.88 | 495906.96 | 3676.76 2014-06-16 00:42:00 | 3676.25 | 3681.76 | 3675.02 | 3679.74 | 85.68 | 315200.53 | 3678.73 2014-06-16 00:43:00 | 3677.03 | 3681.02 | 3677.03 | 3678.04 | 59.00 | 217059.45 | 3679.22 2014-06-16 00:44:00 | 3678.04 | 3680.00 | 3674.98 | 3674.98 | 95.83 | 352444.03 | 3677.80 2014-06-16 00:45:00 | 3673.66 | 3674.98 | 3665.00 | 3665.88 | 227.81 | 835756.95 | 3668.74 2014-06-16 00:46:00 | 3665.88 | 3666.50 | 3664.01 | 3664.03 | 221.10 | 810367.37 | 3665.11 2014-06-16 00:47:00 | 3664.04 | 3669.99 | 3663.22 | 3669.78 | 41.41 | 151787.58 | 3665.92 2014-06-16 00:48:00 | 3669.78 | 3670.00 | 3665.69 | 3669.00 | 77.58 | 284639.90 | 3669.03 2014-06-16 00:49:00 | 3666.28 | 3671.76 | 3666.28 | 3671.76 | 58.29 | 213965.60 | 3670.71 2014-06-16 00:50:00 | 3671.76 | 3675.05 | 3669.04 | 3675.02 | 109.58 | 402517.33 | 3673.31 2014-06-16 00:51:00 | 3675.05 | 3678.18 | 3672.98 | 3676.82 | 44.78 | 164639.40 | 3676.30 2014-06-16 00:52:00 | 3676.83 | 3679.05 | 3676.83 | 3678.02 | 96.74 | 355827.88 | 3678.34 2014-06-16 00:53:00 | 3678.02 | 3679.00 | 3676.82 | 3678.18 | 82.36 | 302906.01 | 3677.83 2014-06-16 00:54:00 | 3677.00 | 3677.23 | 3675.70 | 3675.70 | 3.72 | 13665.77 | 3676.56 2014-06-16 00:55:00 | 3675.70 | 3675.70 | 3670.81 | 3673.00 | 33.14 | 121707.41 | 3672.30 2014-06-16 00:56:00 | 3672.00 | 3672.91 | 3668.30 | 3668.30 | 70.19 | 257628.44 | 3670.71 2014-06-16 00:57:00 | 3668.30 | 3675.00 | 3662.00 | 3673.98 | 133.80 | 490603.86 | 3666.67 2014-06-16 00:58:00 | 3670.90 | 3678.00 | 3670.90 | 3672.85 | 59.17 | 217380.96 | 3673.96 2014-06-16 00:59:00 | 3672.85 | 3678.00 | 3672.85 | 3676.55 | 59.62 | 219131.30 | 3675.59 2014-06-16 01:00:00 | 3678.00 | 3678.03 | 3674.80 | 3674.80 | 24.98 | 91812.19 | 3676.02 2014-06-16 01:01:00 | 3675.52 | 3675.97 | 3673.65 | 3674.00 | 42.17 | 154973.01 | 3674.70 2014-06-16 01:02:00 | 3674.02 | 3674.78 | 3673.10 | 3674.08 | 68.16 | 250420.77 | 3673.85 2014-06-16 01:03:00 | 3674.08 | 3675.00 | 3668.00 | 3668.95 | 67.66 | 248465.69 | 3672.49 2014-06-16 01:04:00 | 3668.92 | 3668.92 | 3663.10 | 3668.00 | 56.06 | 205554.61 | 3666.49 2014-06-16 01:05:00 | 3668.00 | 3671.44 | 3668.00 | 3670.67 | 55.97 | 205365.69 | 3669.08 2014-06-16 01:06:00 | 3670.65 | 3673.00 | 3670.00 | 3671.00 | 27.60 | 101325.04 | 3670.93 2014-06-16 01:07:00 | 3671.20 | 3671.20 | 3668.80 | 3668.80 | 63.37 | 232506.70 | 3669.27 2014-06-16 01:08:00 | 3668.15 | 3668.80 | 3667.00 | 3668.00 | 48.81 | 179009.43 | 3667.85 2014-06-16 01:09:00 | 3667.06 | 3677.78 | 3667.00 | 3677.78 | 206.76 | 759008.94 | 3671.00 2014-06-16 01:10:00 | 3676.27 | 3678.00 | 3671.00 | 3672.13 | 189.89 | 697869.13 | 3675.07 2014-06-16 01:11:00 | 3673.73 | 3674.00 | 3669.17 | 3670.42 | 104.11 | 382254.17 | 3671.53 2014-06-16 01:12:00 | 3670.42 | 3674.00 | 3670.00 | 3672.97 | 52.54 | 192987.95 | 3672.88 2014-06-16 01:13:00 | 3672.95 | 3677.76 | 3672.00 | 3677.76 | 83.82 | 307926.25 | 3673.79 2014-06-16 01:14:00 | 3677.14 | 3677.90 | 3674.80 | 3674.95 | 72.95 | 268189.31 | 3676.55 2014-06-16 01:15:00 | 3674.80 | 3675.89 | 3672.90 | 3675.02 | 52.14 | 191591.17 | 3674.83 2014-06-16 01:16:00 | 3675.88 | 3680.87 | 3675.12 | 3680.65 | 78.64 | 289261.74 | 3678.16 2014-06-16 01:17:00 | 3680.67 | 3685.00 | 3679.53 | 3683.98 | 64.72 | 238343.85 | 3682.75 2014-06-16 01:18:00 | 3683.98 | 3684.00 | 3682.00 | 3682.08 | 70.74 | 260498.16 | 3682.63 2014-06-16 01:19:00 | 3683.66 | 3685.00 | 3680.03 | 3680.80 | 91.02 | 335162.46 | 3682.38 2014-06-16 01:20:00 | 3681.97 | 3684.00 | 3680.00 | 3684.00 | 130.16 | 479164.45 | 3681.46 2014-06-16 01:21:00 | 3683.73 | 3687.38 | 3681.76 | 3686.96 | 82.83 | 305241.22 | 3685.06 2014-06-16 01:22:00 | 3685.67 | 3690.03 | 3685.59 | 3689.99 | 205.73 | 758815.53 | 3688.42 2014-06-16 01:23:00 | 3689.97 | 3689.99 | 3686.00 | 3686.98 | 45.76 | 168756.97 | 3688.27 2014-06-16 01:24:00 | 3686.98 | 3689.00 | 3686.02 | 3688.93 | 79.37 | 292641.66 | 3687.24 2014-06-16 01:25:00 | 3689.00 | 3693.73 | 3686.36 | 3690.00 | 90.54 | 334169.80 | 3690.85 2014-06-16 01:26:00 | 3690.12 | 3693.73 | 3689.97 | 3693.00 | 101.05 | 373094.27 | 3692.17 2014-06-16 01:27:00 | 3693.00 | 3700.00 | 3692.97 | 3695.00 | 239.45 | 885519.40 | 3698.15 2014-06-16 01:28:00 | 3695.19 | 3699.90 | 3690.00 | 3692.13 | 117.27 | 433309.76 | 3694.94 2014-06-16 01:29:00 | 3692.13 | 3694.00 | 3690.00 | 3692.00 | 70.59 | 260623.10 | 3692.07 2014-06-16 01:30:00 | 3691.98 | 3692.00 | 3686.10 | 3688.98 | 66.97 | 247030.02 | 3688.67 2014-06-16 01:31:00 | 3688.97 | 3693.00 | 3687.12 | 3691.94 | 124.81 | 460650.48 | 3690.81 2014-06-16 01:32:00 | 3691.94 | 3695.37 | 3691.94 | 3694.96 | 84.79 | 313296.58 | 3694.80 2014-06-16 01:33:00 | 3694.96 | 3695.37 | 3693.00 | 3693.29 | 85.41 | 315553.23 | 3694.48 2014-06-16 01:34:00 | 3693.37 | 3694.92 | 3687.12 | 3690.47 | 45.76 | 168909.38 | 3691.20 2014-06-16 01:35:00 | 3690.47 | 3692.00 | 3685.18 | 3688.00 | 44.82 | 165354.20 | 3688.97 2014-06-16 01:36:00 | 3687.85 | 3688.10 | 3682.61 | 3685.00 | 49.73 | 183279.90 | 3685.80 2014-06-16 01:37:00 | 3684.93 | 3686.68 | 3682.83 | 3685.56 | 43.93 | 161876.27 | 3685.20 2014-06-16 01:38:00 | 3685.56 | 3690.00 | 3684.06 | 3687.77 | 96.04 | 354023.64 | 3686.33 2014-06-16 01:39:00 | 3687.77 | 3690.06 | 3687.70 | 3690.06 | 47.47 | 175121.90 | 3689.26 2014-06-16 01:40:00 | 3690.10 | 3691.00 | 3689.99 | 3689.99 | 101.89 | 375982.48 | 3690.12 2014-06-16 01:41:00 | 3688.01 | 3690.00 | 3686.50 | 3686.97 | 97.92 | 361172.58 | 3688.56 2014-06-16 01:42:00 | 3685.02 | 3688.74 | 3684.00 | 3685.30 | 72.80 | 268326.36 | 3685.85 2014-06-16 01:43:00 | 3685.30 | 3687.16 | 3684.70 | 3686.04 | 56.36 | 207728.54 | 3685.68 2014-06-16 01:44:00 | 3686.04 | 3689.98 | 3685.42 | 3686.02 | 86.33 | 318410.35 | 3688.17 2014-06-16 01:45:00 | 3687.05 | 3687.58 | 3686.00 | 3687.19 | 48.04 | 177117.52 | 3686.72 2014-06-16 01:46:00 | 3687.19 | 3690.05 | 3686.17 | 3690.05 | 86.69 | 319713.07 | 3688.13 2014-06-16 01:47:00 | 3690.06 | 3691.98 | 3687.93 | 3689.00 | 51.62 | 190491.15 | 3690.47 2014-06-16 01:48:00 | 3688.93 | 3691.18 | 3688.91 | 3689.02 | 65.21 | 240609.83 | 3689.83 2014-06-16 01:49:00 | 3689.02 | 3690.96 | 3687.65 | 3690.96 | 94.69 | 349372.41 | 3689.53 2014-06-16 01:50:00 | 3690.02 | 3691.00 | 3689.98 | 3689.98 | 13.01 | 48014.96 | 3690.34 2014-06-16 01:51:00 | 3689.06 | 3689.98 | 3687.12 | 3688.00 | 42.72 | 157552.80 | 3688.47 2014-06-16 01:52:00 | 3688.96 | 3689.01 | 3685.00 | 3685.96 | 79.66 | 293698.55 | 3686.99 2014-06-16 01:53:00 | 3685.00 | 3687.97 | 3680.00 | 3682.98 | 59.25 | 218259.95 | 3683.84 2014-06-16 01:54:00 | 3682.98 | 3683.00 | 3681.34 | 3682.71 | 30.41 | 111979.72 | 3682.70 2014-06-16 01:55:00 | 3682.69 | 3682.71 | 3671.18 | 3673.11 | 174.94 | 643222.59 | 3676.76 2014-06-16 01:56:00 | 3673.98 | 3678.51 | 3672.00 | 3672.00 | 72.83 | 267621.90 | 3674.61 2014-06-16 01:57:00 | 3675.07 | 3675.10 | 3670.00 | 3674.04 | 143.97 | 528632.38 | 3671.75 2014-06-16 01:58:00 | 3673.89 | 3674.04 | 3668.94 | 3668.94 | 78.08 | 286704.91 | 3671.70 2014-06-16 01:59:00 | 3668.59 | 3670.88 | 3665.00 | 3670.88 | 121.79 | 446883.54 | 3669.21 2014-06-16 02:00:00 | 3672.94 | 3675.10 | 3669.00 | 3672.52 | 91.34 | 335436.67 | 3672.40 2014-06-16 02:01:00 | 3672.73 | 3673.38 | 3670.00 | 3670.02 | 110.77 | 406672.08 | 3671.22 2014-06-16 02:02:00 | 3671.12 | 3676.03 | 3670.42 | 3675.01 | 129.82 | 476917.87 | 3673.60 2014-06-16 02:03:00 | 3675.05 | 3675.91 | 3674.00 | 3674.92 | 93.30 | 342874.89 | 3674.93 2014-06-16 02:04:00 | 3674.00 | 3675.99 | 3673.59 | 3674.54 | 69.57 | 255666.03 | 3675.21 2014-06-16 02:05:00 | 3674.61 | 3675.00 | 3673.65 | 3674.10 | 45.75 | 168135.42 | 3674.77 2014-06-16 02:06:00 | 3674.10 | 3674.10 | 3671.92 | 3672.90 | 89.90 | 330179.77 | 3672.70 2014-06-16 02:07:00 | 3672.92 | 3674.53 | 3667.88 | 3669.95 | 112.09 | 411552.50 | 3671.69 2014-06-16 02:08:00 | 3669.95 | 3672.90 | 3668.94 | 3669.29 | 116.04 | 425909.67 | 3670.24 2014-06-16 02:09:00 | 3669.29 | 3669.93 | 3667.02 | 3668.28 | 72.87 | 267327.86 | 3668.36 2014-06-16 02:10:00 | 3668.12 | 3669.91 | 3667.02 | 3669.91 | 34.11 | 125095.55 | 3667.85 2014-06-16 02:11:00 | 3669.00 | 3671.47 | 3664.00 | 3664.02 | 110.99 | 406892.05 | 3666.09 2014-06-16 02:12:00 | 3664.93 | 3667.00 | 3661.00 | 3664.74 | 99.32 | 363804.17 | 3663.13 2014-06-16 02:13:00 | 3664.05 | 3665.00 | 3660.20 | 3663.90 | 86.88 | 318185.40 | 3662.40 2014-06-16 02:14:00 | 3663.86 | 3663.86 | 3660.02 | 3660.03 | 70.43 | 257824.77 | 3660.78 2014-06-16 02:15:00 | 3660.06 | 3664.46 | 3660.00 | 3662.16 | 215.25 | 788103.55 | 3661.31 2014-06-16 02:16:00 | 3663.24 | 3678.05 | 3663.24 | 3671.00 | 218.61 | 802342.89 | 3670.24 2014-06-16 02:17:00 | 3671.70 | 3673.56 | 3670.05 | 3671.01 | 99.82 | 366473.34 | 3671.49 2014-06-16 02:18:00 | 3671.04 | 3672.84 | 3670.09 | 3672.82 | 52.50 | 192733.16 | 3671.25 2014-06-16 02:19:00 | 3672.82 | 3672.84 | 3671.41 | 3671.41 | 37.60 | 138089.15 | 3672.68 2014-06-16 02:20:00 | 3671.57 | 3676.30 | 3671.53 | 3675.03 | 129.53 | 475837.17 | 3673.48 2014-06-16 02:21:00 | 3675.00 | 3676.27 | 3672.02 | 3673.27 | 72.63 | 266891.05 | 3674.92 2014-06-16 02:22:00 | 3672.98 | 3672.98 | 3669.97 | 3670.42 | 98.73 | 362399.48 | 3670.69 2014-06-16 02:23:00 | 3670.17 | 3672.00 | 3669.96 | 3670.14 | 85.85 | 315099.32 | 3670.56 2014-06-16 02:24:00 | 3670.96 | 3675.00 | 3670.93 | 3673.04 | 98.61 | 362153.62 | 3672.66 2014-06-16 02:25:00 | 3673.04 | 3673.92 | 3671.79 | 3672.64 | 60.01 | 220399.99 | 3672.48 2014-06-16 02:26:00 | 3672.47 | 3673.00 | 3672.47 | 3673.00 | 20.16 | 74053.02 | 3672.54 2014-06-16 02:27:00 | 3672.52 | 3673.50 | 3671.00 | 3672.46 | 60.98 | 223919.30 | 3672.25 2014-06-16 02:28:00 | 3672.50 | 3673.42 | 3669.96 | 3673.05 | 71.33 | 261843.98 | 3671.09 2014-06-16 02:29:00 | 3673.07 | 3685.94 | 3673.00 | 3682.82 | 175.47 | 645821.74 | 3680.57 2014-06-16 02:30:00 | 3683.20 | 3684.00 | 3675.00 | 3679.40 | 87.95 | 323609.33 | 3679.39 2014-06-16 02:31:00 | 3678.16 | 3679.96 | 3676.00 | 3677.82 | 19.24 | 70740.04 | 3676.91 2014-06-16 02:32:00 | 3679.15 | 3680.00 | 3675.14 | 3679.98 | 110.15 | 405132.90 | 3677.88 2014-06-16 02:33:00 | 3680.00 | 3680.00 | 3677.28 | 3677.28 | 50.65 | 186311.53 | 3678.27 2014-06-16 02:34:00 | 3675.83 | 3677.02 | 3671.22 | 3672.03 | 71.94 | 264269.66 | 3673.68 2014-06-16 02:35:00 | 3672.28 | 3674.17 | 3672.03 | 3673.00 | 21.85 | 80251.48 | 3672.84 2014-06-16 02:36:00 | 3673.01 | 3675.98 | 3673.01 | 3675.03 | 37.35 | 137245.36 | 3674.97 2014-06-16 02:37:00 | 3675.12 | 3676.71 | 3675.10 | 3675.12 | 70.33 | 258498.48 | 3675.35 2014-06-16 02:38:00 | 3675.14 | 3675.14 | 3675.01 | 3675.01 | 29.25 | 107488.21 | 3675.06 2014-06-16 02:39:00 | 3675.01 | 3675.92 | 3674.03 | 3675.01 | 32.96 | 121146.69 | 3675.12 2014-06-16 02:40:00 | 3675.01 | 3676.05 | 3674.95 | 3674.97 | 35.54 | 130626.15 | 3675.37 2014-06-16 02:41:00 | 3674.93 | 3676.00 | 3674.12 | 3676.00 | 33.63 | 123607.66 | 3675.30 2014-06-16 02:42:00 | 3676.73 | 3678.00 | 3674.01 | 3676.16 | 91.73 | 337275.74 | 3676.67 2014-06-16 02:43:00 | 3676.13 | 3677.82 | 3675.00 | 3676.74 | 25.19 | 92614.63 | 3676.79 2014-06-16 02:44:00 | 3676.74 | 3676.75 | 3675.11 | 3675.17 | 18.51 | 68030.13 | 3675.71 2014-06-16 02:45:00 | 3675.13 | 3676.16 | 3674.86 | 3675.94 | 60.10 | 220894.41 | 3675.33 2014-06-16 02:46:00 | 3675.02 | 3676.83 | 3674.50 | 3674.60 | 43.74 | 160759.20 | 3675.42 2014-06-16 02:47:00 | 3674.62 | 3676.41 | 3674.17 | 3675.05 | 80.16 | 294602.21 | 3675.27 2014-06-16 02:48:00 | 3674.97 | 3675.07 | 3671.00 | 3672.03 | 81.26 | 298480.94 | 3673.25 2014-06-16 02:49:00 | 3672.10 | 3674.79 | 3671.02 | 3673.20 | 63.75 | 234132.98 | 3672.67 2014-06-16 02:50:00 | 3673.26 | 3675.60 | 3673.26 | 3673.88 | 43.08 | 158307.09 | 3674.55 2014-06-16 02:51:00 | 3673.81 | 3675.60 | 3673.32 | 3674.32 | 33.40 | 122726.47 | 3674.34 2014-06-16 02:52:00 | 3674.38 | 3675.10 | 3673.00 | 3673.00 | 37.34 | 137171.27 | 3673.18 2014-06-16 02:53:00 | 3672.03 | 3674.20 | 3672.03 | 3674.00 | 76.18 | 279866.04 | 3673.65 2014-06-16 02:54:00 | 3673.97 | 3673.97 | 3673.06 | 3673.48 | 7.23 | 26540.77 | 3673.46 2014-06-16 02:55:00 | 3673.48 | 3675.56 | 3673.48 | 3674.66 | 51.20 | 188136.09 | 3674.60 2014-06-16 02:56:00 | 3674.67 | 3677.45 | 3674.27 | 3676.03 | 26.22 | 96380.84 | 3675.71 2014-06-16 02:57:00 | 3676.09 | 3677.89 | 3676.09 | 3677.05 | 59.22 | 217741.27 | 3676.94 2014-06-16 02:58:00 | 3677.50 | 3679.00 | 3677.00 | 3677.00 | 55.65 | 204672.29 | 3677.65 2014-06-16 02:59:00 | 3676.98 | 3677.00 | 3674.56 | 3675.11 | 72.62 | 266963.65 | 3675.97 2014-06-16 03:00:00 | 3675.11 | 3680.00 | 3675.07 | 3676.53 | 122.64 | 451026.58 | 3677.59 2014-06-16 03:01:00 | 3675.00 | 3677.48 | 3673.02 | 3674.01 | 234.49 | 861635.54 | 3674.48 2014-06-16 03:02:00 | 3674.03 | 3675.35 | 3671.04 | 3673.23 | 85.51 | 314075.74 | 3673.19 2014-06-16 03:03:00 | 3673.30 | 3674.52 | 3671.00 | 3674.52 | 47.91 | 175927.54 | 3671.81 2014-06-16 03:04:00 | 3672.23 | 3674.96 | 3672.03 | 3672.97 | 40.12 | 147383.29 | 3673.65 2014-06-16 03:05:00 | 3672.96 | 3672.96 | 3667.97 | 3669.60 | 109.90 | 403280.05 | 3669.48 2014-06-16 03:06:00 | 3668.40 | 3673.21 | 3667.37 | 3669.91 | 92.73 | 340285.79 | 3669.80 2014-06-16 03:07:00 | 3669.02 | 3671.50 | 3668.05 | 3669.89 | 50.57 | 185530.75 | 3669.08 2014-06-16 03:08:00 | 3669.91 | 3671.45 | 3669.00 | 3669.96 | 16.74 | 61448.13 | 3669.86 2014-06-16 03:09:00 | 3669.96 | 3670.00 | 3668.05 | 3669.02 | 42.01 | 154152.83 | 3669.08 2014-06-16 03:10:00 | 3669.04 | 3669.04 | 3667.03 | 3667.23 | 32.99 | 121036.80 | 3668.45 2014-06-16 03:11:00 | 3667.23 | 3667.96 | 3665.91 | 3667.02 | 51.84 | 190064.41 | 3666.37 2014-06-16 03:12:00 | 3667.04 | 3668.89 | 3661.48 | 3667.78 | 72.26 | 264890.93 | 3665.60 2014-06-16 03:13:00 | 3667.48 | 3669.00 | 3667.02 | 3668.97 | 52.46 | 192450.37 | 3668.59 2014-06-16 03:14:00 | 3668.57 | 3668.95 | 3667.00 | 3667.24 | 38.98 | 142987.41 | 3667.94 2014-06-16 03:15:00 | 3667.24 | 3667.29 | 3663.97 | 3663.97 | 36.96 | 135476.88 | 3665.80 2014-06-16 03:16:00 | 3663.06 | 3667.01 | 3655.20 | 3659.56 | 269.65 | 986589.79 | 3658.81 2014-06-16 03:17:00 | 3664.29 | 3669.09 | 3658.00 | 3669.00 | 205.46 | 752927.56 | 3664.54 2014-06-16 03:18:00 | 3666.87 | 3671.98 | 3666.87 | 3670.01 | 43.21 | 158561.86 | 3669.65 2014-06-16 03:19:00 | 3670.76 | 3670.76 | 3666.00 | 3667.96 | 45.33 | 166283.20 | 3668.28 2014-06-16 03:20:00 | 3667.96 | 3667.98 | 3665.01 | 3666.94 | 108.54 | 397927.84 | 3666.32 2014-06-16 03:21:00 | 3666.15 | 3666.91 | 3662.08 | 3663.23 | 57.19 | 209583.45 | 3664.43 2014-06-16 03:22:00 | 3663.22 | 3663.24 | 3660.01 | 3661.11 | 38.98 | 142719.26 | 3660.97 2014-06-16 03:23:00 | 3664.56 | 3664.89 | 3660.00 | 3661.25 | 132.33 | 484484.25 | 3661.27 2014-06-16 03:24:00 | 3660.51 | 3662.00 | 3659.97 | 3662.00 | 42.60 | 155922.78 | 3660.16 2014-06-16 03:25:00 | 3660.52 | 3664.27 | 3660.11 | 3661.92 | 120.76 | 442184.02 | 3661.80 2014-06-16 03:26:00 | 3661.92 | 3662.00 | 3659.00 | 3659.00 | 39.01 | 142782.17 | 3660.24 2014-06-16 03:27:00 | 3658.99 | 3663.16 | 3658.99 | 3659.94 | 69.37 | 253883.47 | 3660.00 2014-06-16 03:28:00 | 3659.95 | 3662.97 | 3659.95 | 3659.95 | 69.90 | 255897.99 | 3660.97 2014-06-16 03:29:00 | 3659.95 | 3659.97 | 3656.20 | 3656.20 | 91.34 | 334092.11 | 3657.80 2014-06-16 03:30:00 | 3656.22 | 3659.70 | 3656.02 | 3657.91 | 89.74 | 328212.07 | 3657.37 2014-06-16 03:31:00 | 3657.88 | 3660.00 | 3657.37 | 3659.18 | 94.96 | 347495.21 | 3659.27 2014-06-16 03:32:00 | 3659.18 | 3661.48 | 3659.18 | 3660.02 | 47.50 | 173848.85 | 3660.05 2014-06-16 03:33:00 | 3660.00 | 3660.00 | 3658.00 | 3659.46 | 107.19 | 392202.92 | 3659.02 2014-06-16 03:34:00 | 3658.99 | 3660.00 | 3658.00 | 3660.00 | 87.41 | 319811.92 | 3658.92 2014-06-16 03:35:00 | 3660.00 | 3661.00 | 3658.00 | 3658.00 | 79.38 | 290496.79 | 3659.43 2014-06-16 03:36:00 | 3659.10 | 3659.84 | 3657.00 | 3657.92 | 60.79 | 222391.32 | 3658.47 2014-06-16 03:37:00 | 3657.92 | 3661.00 | 3655.02 | 3660.07 | 168.74 | 617332.02 | 3658.55 2014-06-16 03:38:00 | 3660.10 | 3660.10 | 3655.00 | 3658.09 | 159.68 | 584025.33 | 3657.38 2014-06-16 03:39:00 | 3658.09 | 3661.50 | 3657.79 | 3658.55 | 166.25 | 608399.51 | 3659.59 2014-06-16 03:40:00 | 3659.98 | 3659.98 | 3657.06 | 3658.16 | 68.80 | 251712.66 | 3658.61 2014-06-16 03:41:00 | 3658.24 | 3659.88 | 3653.36 | 3653.36 | 92.17 | 336980.23 | 3656.23 2014-06-16 03:42:00 | 3653.36 | 3655.00 | 3652.02 | 3652.80 | 72.92 | 266410.24 | 3653.56 2014-06-16 03:43:00 | 3652.80 | 3653.46 | 3651.11 | 3652.82 | 91.49 | 334138.65 | 3652.15 2014-06-16 03:44:00 | 3652.82 | 3656.00 | 3652.82 | 3656.00 | 40.17 | 146836.31 | 3655.10 2014-06-16 03:45:00 | 3655.96 | 3657.38 | 3655.36 | 3656.07 | 77.96 | 285050.13 | 3656.60 2014-06-16 03:46:00 | 3656.01 | 3657.02 | 3654.50 | 3655.96 | 33.70 | 123216.09 | 3656.05 2014-06-16 03:47:00 | 3655.96 | 3655.96 | 3653.04 | 3655.22 | 18.83 | 68792.62 | 3654.32 2014-06-16 03:48:00 | 3655.22 | 3658.00 | 3654.04 | 3658.00 | 101.47 | 371035.84 | 3656.46 2014-06-16 03:49:00 | 3658.02 | 3665.05 | 3658.02 | 3665.04 | 77.47 | 283801.63 | 3663.14 2014-06-16 03:50:00 | 3665.04 | 3677.96 | 3664.91 | 3676.87 | 187.59 | 688812.73 | 3672.00 2014-06-16 03:51:00 | 3675.00 | 3676.18 | 3671.71 | 3672.00 | 109.94 | 403900.82 | 3673.86 2014-06-16 03:52:00 | 3672.94 | 3674.87 | 3670.00 | 3673.15 | 104.39 | 383334.03 | 3672.20 2014-06-16 03:53:00 | 3674.00 | 3675.87 | 3670.62 | 3671.82 | 104.27 | 383019.51 | 3673.41 2014-06-16 03:54:00 | 3671.74 | 3671.95 | 3666.20 | 3668.05 | 120.10 | 440700.26 | 3669.35 2014-06-16 03:55:00 | 3669.48 | 3673.00 | 3669.43 | 3671.00 | 46.35 | 170141.03 | 3670.55 2014-06-16 03:56:00 | 3671.07 | 3671.07 | 3666.00 | 3670.00 | 28.97 | 106296.31 | 3669.57 2014-06-16 03:57:00 | 3670.18 | 3674.99 | 3667.02 | 3673.11 | 73.75 | 270826.64 | 3672.33 2014-06-16 03:58:00 | 3673.16 | 3676.15 | 3672.54 | 3676.15 | 73.85 | 271384.48 | 3674.61 2014-06-16 03:59:00 | 3676.15 | 3681.25 | 3672.90 | 3677.22 | 116.49 | 428445.57 | 3677.90 2014-06-16 04:00:00 | 3676.53 | 3679.99 | 3675.21 | 3677.00 | 91.22 | 335480.66 | 3677.67 2014-06-16 04:01:00 | 3677.00 | 3679.99 | 3673.85 | 3676.90 | 44.57 | 163864.41 | 3676.56 2014-06-16 04:02:00 | 3677.05 | 3677.07 | 3671.75 | 3673.07 | 77.33 | 284181.86 | 3674.69 2014-06-16 04:03:00 | 3671.97 | 3673.72 | 3671.00 | 3673.02 | 22.07 | 81040.59 | 3671.81 2014-06-16 04:04:00 | 3671.52 | 3673.34 | 3671.52 | 3673.34 | 28.28 | 103851.36 | 3672.64 2014-06-16 04:05:00 | 3672.50 | 3672.92 | 3671.98 | 3672.00 | 28.43 | 104390.68 | 3672.24 2014-06-16 04:06:00 | 3672.10 | 3679.61 | 3671.50 | 3675.68 | 86.19 | 316703.89 | 3674.36 2014-06-16 04:07:00 | 3675.95 | 3684.78 | 3675.66 | 3684.02 | 103.71 | 381670.13 | 3680.34 2014-06-16 04:08:00 | 3684.02 | 3687.93 | 3680.00 | 3680.00 | 114.65 | 422466.34 | 3684.77 2014-06-16 04:09:00 | 3682.94 | 3686.83 | 3680.00 | 3685.96 | 93.12 | 342993.25 | 3683.23 2014-06-16 04:10:00 | 3685.96 | 3691.19 | 3684.67 | 3689.73 | 154.07 | 568365.28 | 3689.08 2014-06-16 04:11:00 | 3689.96 | 3693.86 | 3689.96 | 3692.22 | 86.70 | 320096.47 | 3691.96 2014-06-16 04:12:00 | 3692.39 | 3695.00 | 3688.00 | 3690.02 | 164.40 | 606908.05 | 3691.72 2014-06-16 04:13:00 | 3690.72 | 3693.00 | 3689.01 | 3689.03 | 84.83 | 312998.01 | 3689.71 2014-06-16 04:14:00 | 3689.03 | 3694.00 | 3687.15 | 3691.19 | 71.35 | 263336.30 | 3690.98 2014-06-16 04:15:00 | 3691.43 | 3696.02 | 3691.04 | 3695.00 | 85.86 | 317235.72 | 3694.63 2014-06-16 04:16:00 | 3694.98 | 3694.98 | 3689.10 | 3689.40 | 97.68 | 360572.72 | 3691.29 2014-06-16 04:17:00 | 3690.40 | 3690.40 | 3685.00 | 3686.02 | 52.91 | 195113.49 | 3687.51 2014-06-16 04:18:00 | 3686.33 | 3688.94 | 3686.27 | 3686.48 | 58.74 | 216578.96 | 3686.95 2014-06-16 04:19:00 | 3686.60 | 3690.00 | 3686.60 | 3690.00 | 57.74 | 212954.35 | 3688.35 2014-06-16 04:20:00 | 3690.02 | 3692.00 | 3689.00 | 3690.05 | 76.69 | 283000.68 | 3689.95 2014-06-16 04:21:00 | 3690.05 | 3691.93 | 3688.77 | 3688.80 | 34.83 | 128508.02 | 3689.90 2014-06-16 04:22:00 | 3688.80 | 3689.01 | 3688.11 | 3689.01 | 36.68 | 135305.81 | 3688.41 2014-06-16 04:23:00 | 3688.22 | 3690.04 | 3688.22 | 3690.02 | 32.33 | 119293.68 | 3689.53 2014-06-16 04:24:00 | 3690.10 | 3691.50 | 3689.98 | 3689.98 | 57.72 | 213009.86 | 3690.40 2014-06-16 04:25:00 | 3688.82 | 3690.00 | 3687.60 | 3688.92 | 58.63 | 216254.23 | 3688.65 2014-06-16 04:26:00 | 3688.00 | 3689.54 | 3682.15 | 3685.00 | 72.95 | 268865.62 | 3685.72 2014-06-16 04:27:00 | 3685.03 | 3689.88 | 3685.03 | 3686.13 | 18.27 | 67387.91 | 3687.44 2014-06-16 04:28:00 | 3686.13 | 3690.02 | 3686.13 | 3688.95 | 47.75 | 176134.83 | 3688.84 2014-06-16 04:29:00 | 3688.97 | 3690.31 | 3688.95 | 3688.97 | 33.12 | 122195.17 | 3689.24 2014-06-16 04:30:00 | 3688.97 | 3693.36 | 3688.00 | 3693.33 | 62.29 | 229940.96 | 3691.22 2014-06-16 04:31:00 | 3691.49 | 3696.00 | 3691.49 | 3693.62 | 75.64 | 279403.89 | 3694.01 2014-06-16 04:32:00 | 3692.62 | 3693.65 | 3688.89 | 3691.00 | 35.22 | 129994.91 | 3691.36 2014-06-16 04:33:00 | 3691.00 | 3691.66 | 3688.00 | 3690.05 | 72.70 | 268195.57 | 3689.07 2014-06-16 04:34:00 | 3690.07 | 3691.00 | 3688.00 | 3689.92 | 46.74 | 172459.19 | 3690.15 2014-06-16 04:35:00 | 3689.92 | 3690.39 | 3688.05 | 3690.39 | 58.84 | 217088.44 | 3689.41 2014-06-16 04:36:00 | 3691.00 | 3695.00 | 3690.44 | 3690.44 | 138.04 | 509854.08 | 3693.58 2014-06-16 04:37:00 | 3692.79 | 3692.82 | 3690.89 | 3692.24 | 51.37 | 189697.19 | 3692.55 2014-06-16 04:38:00 | 3691.93 | 3694.88 | 3691.93 | 3692.11 | 30.75 | 113554.71 | 3693.08 2014-06-16 04:39:00 | 3692.87 | 3695.02 | 3692.87 | 3695.02 | 63.09 | 233097.57 | 3694.51 2014-06-16 04:40:00 | 3695.51 | 3699.99 | 3695.51 | 3699.00 | 165.53 | 612178.38 | 3698.38 2014-06-16 04:41:00 | 3698.98 | 3705.00 | 3698.98 | 3701.67 | 220.88 | 817567.02 | 3701.49 2014-06-16 04:42:00 | 3701.67 | 3711.00 | 3701.00 | 3710.06 | 195.14 | 723433.69 | 3707.35 2014-06-16 04:43:00 | 3710.97 | 3717.99 | 3708.55 | 3714.99 | 301.15 | 1118457.95 | 3714.01 2014-06-16 04:44:00 | 3717.89 | 3720.00 | 3715.01 | 3717.78 | 270.64 | 1006432.88 | 3718.69 2014-06-16 04:45:00 | 3718.04 | 3719.02 | 3711.11 | 3711.20 | 187.95 | 698454.42 | 3716.09 2014-06-16 04:46:00 | 3711.28 | 3713.00 | 3711.11 | 3712.00 | 82.65 | 306761.25 | 3711.61 2014-06-16 04:47:00 | 3711.29 | 3716.00 | 3711.27 | 3715.04 | 99.85 | 370880.35 | 3714.45 2014-06-16 04:48:00 | 3715.98 | 3725.00 | 3715.11 | 3725.00 | 175.26 | 651797.59 | 3719.05 2014-06-16 04:49:00 | 3725.00 | 3725.96 | 3717.78 | 3718.79 | 159.28 | 592801.26 | 3721.80 2014-06-16 04:50:00 | 3718.81 | 3723.00 | 3717.61 | 3722.98 | 136.35 | 507323.17 | 3720.77 2014-06-16 04:51:00 | 3722.99 | 3728.92 | 3722.98 | 3723.00 | 153.09 | 570178.54 | 3724.51 2014-06-16 04:52:00 | 3722.97 | 3732.00 | 3721.00 | 3727.37 | 143.70 | 535472.15 | 3726.40 2014-06-16 04:53:00 | 3728.31 | 3732.00 | 3721.00 | 3722.27 | 182.33 | 679074.07 | 3724.36 2014-06-16 04:54:00 | 3722.35 | 3732.00 | 3722.00 | 3727.22 | 184.79 | 688590.23 | 3726.26 2014-06-16 04:55:00 | 3727.56 | 3727.56 | 3720.00 | 3727.00 | 122.58 | 456553.79 | 3724.66 2014-06-16 04:56:00 | 3722.14 | 3722.40 | 3718.07 | 3719.89 | 134.03 | 498655.52 | 3720.56 2014-06-16 04:57:00 | 3719.81 | 3724.00 | 3715.03 | 3715.16 | 156.53 | 582322.58 | 3720.13 2014-06-16 04:58:00 | 3716.85 | 3722.00 | 3714.25 | 3720.88 | 82.01 | 304947.54 | 3718.55 2014-06-16 04:59:00 | 3720.96 | 3723.00 | 3719.93 | 3722.49 | 69.17 | 257347.78 | 3720.62 2014-06-16 05:00:00 | 3722.47 | 3726.00 | 3721.00 | 3724.98 | 85.38 | 317896.71 | 3723.45 2014-06-16 05:01:00 | 3724.05 | 3725.00 | 3719.91 | 3723.00 | 187.00 | 696082.54 | 3722.29 2014-06-16 05:02:00 | 3723.00 | 3723.00 | 3718.00 | 3719.00 | 51.36 | 191066.85 | 3719.86 2014-06-16 05:03:00 | 3719.04 | 3724.98 | 3719.04 | 3723.92 | 76.02 | 282971.41 | 3722.28 2014-06-16 05:04:00 | 3724.90 | 3733.00 | 3724.90 | 3729.98 | 168.36 | 627719.76 | 3728.50 2014-06-16 05:05:00 | 3729.98 | 3735.09 | 3729.98 | 3734.03 | 185.59 | 692805.62 | 3732.99 2014-06-16 05:06:00 | 3734.03 | 3734.98 | 3726.32 | 3729.01 | 153.04 | 570957.01 | 3730.79 2014-06-16 05:07:00 | 3729.01 | 3741.00 | 3729.01 | 3739.99 | 334.26 | 1248880.66 | 3736.30 2014-06-16 05:08:00 | 3738.13 | 3741.22 | 3730.00 | 3736.73 | 189.70 | 709005.21 | 3737.45 2014-06-16 05:09:00 | 3737.99 | 3740.34 | 3733.29 | 3738.24 | 103.49 | 386731.58 | 3737.08 2014-06-16 05:10:00 | 3739.90 | 3744.02 | 3736.99 | 3741.20 | 264.04 | 987871.36 | 3741.36 2014-06-16 05:11:00 | 3742.67 | 3743.85 | 3740.00 | 3742.02 | 195.47 | 731527.28 | 3742.48 2014-06-16 05:12:00 | 3742.02 | 3742.02 | 3738.00 | 3738.00 | 112.98 | 422495.36 | 3739.59 2014-06-16 05:13:00 | 3738.03 | 3742.00 | 3733.00 | 3739.00 | 240.20 | 898058.35 | 3738.75 2014-06-16 05:14:00 | 3739.00 | 3748.88 | 3739.00 | 3747.04 | 187.34 | 701362.02 | 3743.85 2014-06-16 05:15:00 | 3747.04 | 3755.99 | 3747.04 | 3754.00 | 454.36 | 1703985.81 | 3750.33 2014-06-16 05:16:00 | 3754.00 | 3754.00 | 3743.90 | 3745.00 | 232.89 | 873298.12 | 3749.90 2014-06-16 05:17:00 | 3744.94 | 3745.96 | 3737.00 | 3739.18 | 219.74 | 822112.57 | 3741.36 2014-06-16 05:18:00 | 3737.44 | 3742.06 | 3735.00 | 3741.43 | 144.90 | 541670.01 | 3738.18 2014-06-16 05:19:00 | 3741.43 | 3742.00 | 3733.10 | 3733.12 | 252.84 | 944904.74 | 3737.18 2014-06-16 05:20:00 | 3733.12 | 3733.17 | 3725.11 | 3730.00 | 231.07 | 861861.83 | 3729.94 2014-06-16 05:21:00 | 3731.02 | 3733.12 | 3727.10 | 3730.67 | 241.97 | 902601.27 | 3730.30 2014-06-16 05:22:00 | 3730.69 | 3732.29 | 3725.00 | 3727.04 | 155.89 | 581176.63 | 3728.17 2014-06-16 05:23:00 | 3727.03 | 3731.00 | 3727.03 | 3729.89 | 171.88 | 641108.12 | 3729.89 2014-06-16 05:24:00 | 3729.91 | 3730.00 | 3728.00 | 3729.21 | 95.88 | 357557.86 | 3729.26 2014-06-16 05:25:00 | 3728.14 | 3729.65 | 3725.98 | 3726.00 | 80.14 | 298751.44 | 3727.82 2014-06-16 05:26:00 | 3726.00 | 3731.23 | 3726.00 | 3729.02 | 112.58 | 419685.11 | 3727.95 2014-06-16 05:27:00 | 3729.12 | 3732.00 | 3726.37 | 3727.50 | 93.93 | 350261.01 | 3729.00 2014-06-16 05:28:00 | 3727.50 | 3728.07 | 3726.00 | 3728.05 | 142.11 | 529703.91 | 3727.47 2014-06-16 05:29:00 | 3728.07 | 3730.00 | 3723.50 | 3723.55 | 307.80 | 1147229.31 | 3727.15 2014-06-16 05:30:00 | 3724.46 | 3729.46 | 3723.60 | 3727.21 | 141.43 | 527061.45 | 3726.55 2014-06-16 05:31:00 | 3727.64 | 3728.94 | 3726.89 | 3727.27 | 157.16 | 585773.18 | 3727.34 2014-06-16 05:32:00 | 3728.80 | 3733.98 | 3728.80 | 3731.92 | 150.31 | 560714.21 | 3730.31 2014-06-16 05:33:00 | 3731.90 | 3734.92 | 3730.02 | 3732.84 | 140.62 | 524825.72 | 3732.25 2014-06-16 05:34:00 | 3730.55 | 3736.92 | 3730.55 | 3735.00 | 110.86 | 413951.82 | 3733.87 2014-06-16 05:35:00 | 3735.08 | 3735.16 | 3731.97 | 3732.00 | 99.69 | 372182.59 | 3733.55 2014-06-16 05:36:00 | 3732.53 | 3732.53 | 3727.50 | 3730.00 | 89.52 | 333915.60 | 3729.90 2014-06-16 05:37:00 | 3730.00 | 3731.50 | 3728.71 | 3728.78 | 81.73 | 304872.18 | 3730.05 2014-06-16 05:38:00 | 3728.78 | 3729.96 | 3726.33 | 3726.33 | 40.36 | 150469.32 | 3728.36 2014-06-16 05:39:00 | 3728.39 | 3728.48 | 3726.36 | 3728.48 | 19.70 | 73421.61 | 3727.93 2014-06-16 05:40:00 | 3728.48 | 3728.50 | 3726.93 | 3727.00 | 60.33 | 224904.89 | 3727.73 2014-06-16 05:41:00 | 3727.00 | 3734.44 | 3725.50 | 3731.97 | 166.37 | 620604.39 | 3730.31 2014-06-16 05:42:00 | 3731.97 | 3740.00 | 3730.05 | 3738.31 | 150.46 | 562214.33 | 3736.66 2014-06-16 05:43:00 | 3737.17 | 3739.94 | 3733.32 | 3734.82 | 52.70 | 196970.07 | 3737.86 2014-06-16 05:44:00 | 3733.78 | 3739.00 | 3733.74 | 3735.00 | 83.48 | 311850.85 | 3735.72 2014-06-16 05:45:00 | 3733.82 | 3739.09 | 3721.44 | 3731.00 | 245.86 | 916527.44 | 3727.84 2014-06-16 05:46:00 | 3735.89 | 3736.00 | 3725.96 | 3725.96 | 137.31 | 512287.21 | 3730.91 2014-06-16 05:47:00 | 3725.96 | 3729.18 | 3723.72 | 3726.88 | 244.04 | 909538.20 | 3726.99 2014-06-16 05:48:00 | 3726.85 | 3730.03 | 3725.01 | 3730.00 | 79.44 | 296135.17 | 3727.74 2014-06-16 05:49:00 | 3730.02 | 3730.90 | 3727.32 | 3729.00 | 99.78 | 372079.68 | 3729.04 2014-06-16 05:50:00 | 3729.00 | 3731.55 | 3728.89 | 3730.97 | 149.09 | 556065.06 | 3729.70 2014-06-16 05:51:00 | 3730.97 | 3731.58 | 3728.93 | 3729.00 | 39.53 | 147472.25 | 3730.26 2014-06-16 05:52:00 | 3728.93 | 3730.00 | 3728.89 | 3729.00 | 100.40 | 374413.70 | 3729.26 2014-06-16 05:53:00 | 3729.03 | 3730.00 | 3723.05 | 3724.26 | 118.31 | 440901.14 | 3726.75 2014-06-16 05:54:00 | 3725.00 | 3726.08 | 3723.00 | 3723.02 | 188.65 | 702636.20 | 3724.61 2014-06-16 05:55:00 | 3724.09 | 3727.07 | 3723.02 | 3726.19 | 94.61 | 352448.54 | 3725.47 2014-06-16 05:56:00 | 3726.19 | 3729.90 | 3724.00 | 3727.02 | 110.42 | 411462.37 | 3726.41 2014-06-16 05:57:00 | 3727.08 | 3732.90 | 3726.79 | 3731.21 | 81.93 | 305520.43 | 3728.86 2014-06-16 05:58:00 | 3731.24 | 3733.98 | 3730.21 | 3733.72 | 54.48 | 203366.22 | 3732.65 2014-06-16 05:59:00 | 3733.72 | 3736.98 | 3732.92 | 3735.17 | 132.78 | 495907.12 | 3734.72 2014-06-16 06:00:00 | 3735.17 | 3739.00 | 3734.57 | 3739.00 | 117.28 | 438291.84 | 3737.27 2014-06-16 06:01:00 | 3740.00 | 3744.96 | 3737.02 | 3738.33 | 107.74 | 403063.39 | 3741.18 2014-06-16 06:02:00 | 3738.33 | 3745.00 | 3734.10 | 3743.88 | 82.10 | 306966.36 | 3739.07 2014-06-16 06:03:00 | 3739.30 | 3752.33 | 3739.28 | 3750.33 | 249.38 | 934555.20 | 3747.51 2014-06-16 06:04:00 | 3751.53 | 3756.00 | 3745.33 | 3753.27 | 199.61 | 749009.77 | 3752.31 2014-06-16 06:05:00 | 3753.27 | 3756.00 | 3745.00 | 3749.42 | 275.15 | 1031842.64 | 3750.08 2014-06-16 06:06:00 | 3749.04 | 3753.97 | 3746.00 | 3752.93 | 153.13 | 574352.83 | 3750.80 2014-06-16 06:07:00 | 3753.42 | 3756.00 | 3750.09 | 3752.29 | 134.65 | 505398.60 | 3753.37 2014-06-16 06:08:00 | 3752.29 | 3753.02 | 3747.88 | 3747.88 | 123.98 | 464984.61 | 3750.54 2014-06-16 06:09:00 | 3746.55 | 3747.70 | 3741.20 | 3746.00 | 140.57 | 526485.99 | 3745.39 2014-06-16 06:10:00 | 3746.00 | 3749.99 | 3746.00 | 3749.99 | 106.20 | 398030.24 | 3747.82 2014-06-16 06:11:00 | 3748.37 | 3751.00 | 3748.33 | 3750.07 | 139.91 | 524626.79 | 3749.85 2014-06-16 06:12:00 | 3750.07 | 3750.07 | 3746.09 | 3749.98 | 97.25 | 364492.59 | 3748.19 2014-06-16 06:13:00 | 3748.96 | 3748.98 | 3745.95 | 3747.14 | 98.12 | 367642.09 | 3746.75 2014-06-16 06:14:00 | 3746.18 | 3747.90 | 3745.00 | 3747.00 | 39.47 | 147836.80 | 3745.45 2014-06-16 06:15:00 | 3746.82 | 3746.82 | 3740.88 | 3740.88 | 146.17 | 547195.75 | 3743.58 2014-06-16 06:16:00 | 3740.06 | 3741.14 | 3734.95 | 3736.87 | 201.07 | 751534.31 | 3737.60 2014-06-16 06:17:00 | 3736.63 | 3736.95 | 3731.08 | 3734.93 | 136.73 | 510511.68 | 3733.75 2014-06-16 06:18:00 | 3734.96 | 3738.07 | 3733.00 | 3737.08 | 117.32 | 438343.84 | 3736.47 2014-06-16 06:19:00 | 3738.97 | 3739.00 | 3735.76 | 3736.02 | 87.77 | 328002.55 | 3736.90 2014-06-16 06:20:00 | 3736.02 | 3740.00 | 3733.63 | 3737.97 | 125.01 | 467095.23 | 3736.46 2014-06-16 06:21:00 | 3737.88 | 3738.13 | 3733.00 | 3733.03 | 55.22 | 206347.87 | 3736.70 2014-06-16 06:22:00 | 3737.23 | 3742.55 | 3734.01 | 3742.55 | 114.69 | 428715.99 | 3738.14 2014-06-16 06:23:00 | 3742.55 | 3742.55 | 3735.09 | 3735.09 | 164.75 | 615710.42 | 3737.20 2014-06-16 06:24:00 | 3735.09 | 3735.96 | 3727.15 | 3727.17 | 183.32 | 684127.95 | 3731.88 2014-06-16 06:25:00 | 3728.00 | 3733.98 | 3727.19 | 3731.31 | 166.70 | 621650.73 | 3729.18 2014-06-16 06:26:00 | 3731.31 | 3732.00 | 3727.00 | 3727.06 | 128.90 | 480779.25 | 3729.92 2014-06-16 06:27:00 | 3727.00 | 3730.86 | 3725.93 | 3730.00 | 104.71 | 390462.46 | 3728.95 2014-06-16 06:28:00 | 3730.00 | 3733.77 | 3728.00 | 3728.00 | 111.84 | 417238.75 | 3730.74 2014-06-16 06:29:00 | 3728.85 | 3728.85 | 3726.10 | 3726.50 | 65.02 | 242317.93 | 3726.71 2014-06-16 06:30:00 | 3726.50 | 3733.00 | 3726.50 | 3732.92 | 57.69 | 215209.72 | 3730.32 2014-06-16 06:31:00 | 3732.06 | 3735.86 | 3731.05 | 3733.58 | 140.40 | 524199.68 | 3733.64 2014-06-16 06:32:00 | 3733.83 | 3735.89 | 3732.30 | 3735.73 | 110.76 | 413609.90 | 3734.26 2014-06-16 06:33:00 | 3735.68 | 3735.94 | 3730.82 | 3732.25 | 84.68 | 316134.45 | 3733.50 2014-06-16 06:34:00 | 3732.22 | 3732.22 | 3730.48 | 3731.90 | 23.08 | 86102.72 | 3731.27 2014-06-16 06:35:00 | 3732.00 | 3733.72 | 3732.00 | 3732.10 | 10.04 | 37471.60 | 3732.60 2014-06-16 06:36:00 | 3733.52 | 3733.52 | 3732.00 | 3732.09 | 45.24 | 168869.30 | 3732.74 2014-06-16 06:37:00 | 3732.07 | 3732.07 | 3728.30 | 3729.13 | 52.87 | 197249.75 | 3730.56 2014-06-16 06:38:00 | 3729.14 | 3732.64 | 3729.14 | 3730.41 | 23.52 | 87733.89 | 3730.98 2014-06-16 06:39:00 | 3730.41 | 3732.61 | 3729.46 | 3732.60 | 36.91 | 137686.64 | 3730.13 2014-06-16 06:40:00 | 3732.39 | 3733.93 | 3730.44 | 3730.44 | 16.82 | 62758.28 | 3732.28 2014-06-16 06:41:00 | 3730.43 | 3731.86 | 3729.44 | 3731.04 | 56.66 | 211374.34 | 3730.71 2014-06-16 06:42:00 | 3731.90 | 3734.00 | 3731.00 | 3734.00 | 75.84 | 283087.15 | 3732.49 2014-06-16 06:43:00 | 3734.04 | 3734.40 | 3731.16 | 3733.23 | 34.75 | 129746.20 | 3733.27 2014-06-16 06:44:00 | 3732.82 | 3732.82 | 3730.20 | 3730.98 | 28.09 | 104816.54 | 3731.32 2014-06-16 06:45:00 | 3730.22 | 3731.79 | 3726.44 | 3729.10 | 87.95 | 327998.43 | 3729.46 2014-06-16 06:46:00 | 3729.14 | 3730.03 | 3727.00 | 3729.18 | 54.80 | 204369.75 | 3729.17 2014-06-16 06:47:00 | 3729.41 | 3731.12 | 3729.41 | 3729.92 | 22.46 | 83774.22 | 3730.43 2014-06-16 06:48:00 | 3729.91 | 3730.55 | 3729.53 | 3730.45 | 3.53 | 13179.56 | 3730.42 2014-06-16 06:49:00 | 3730.00 | 3731.52 | 3730.00 | 3731.52 | 19.45 | 72553.99 | 3730.86 2014-06-16 06:50:00 | 3732.00 | 3736.00 | 3731.57 | 3736.00 | 75.29 | 281140.06 | 3734.10 2014-06-16 06:51:00 | 3736.02 | 3741.01 | 3736.02 | 3741.00 | 158.26 | 591801.01 | 3739.49 2014-06-16 06:52:00 | 3739.67 | 3739.75 | 3735.06 | 3736.00 | 66.07 | 246918.58 | 3737.06 2014-06-16 06:53:00 | 3736.00 | 3736.00 | 3733.00 | 3734.07 | 26.30 | 98228.54 | 3734.50 2014-06-16 06:54:00 | 3732.99 | 3734.58 | 3732.86 | 3734.52 | 24.70 | 92240.22 | 3733.82 2014-06-16 06:55:00 | 3734.00 | 3736.67 | 3733.02 | 3735.04 | 27.47 | 102584.73 | 3735.11 2014-06-16 06:56:00 | 3735.04 | 3736.83 | 3733.17 | 3735.02 | 115.04 | 429685.66 | 3735.23 2014-06-16 06:57:00 | 3735.04 | 3738.60 | 3731.02 | 3737.95 | 131.09 | 489740.57 | 3735.80 2014-06-16 06:58:00 | 3737.95 | 3743.00 | 3737.77 | 3741.00 | 99.54 | 372269.93 | 3739.75 2014-06-16 06:59:00 | 3741.00 | 3746.70 | 3740.61 | 3744.01 | 177.37 | 664117.82 | 3744.17 2014-06-16 07:00:00 | 3744.05 | 3745.04 | 3740.67 | 3742.00 | 125.85 | 471007.86 | 3742.67 2014-06-16 07:01:00 | 3742.00 | 3742.92 | 3741.00 | 3741.10 | 56.80 | 212549.00 | 3741.86 2014-06-16 07:02:00 | 3741.10 | 3744.18 | 3741.00 | 3741.39 | 76.01 | 284440.49 | 3742.05 2014-06-16 07:03:00 | 3741.39 | 3743.67 | 3741.10 | 3741.23 | 51.01 | 190878.87 | 3742.06 2014-06-16 07:04:00 | 3741.50 | 3749.00 | 3741.10 | 3748.59 | 116.21 | 435382.90 | 3746.42 2014-06-16 07:05:00 | 3748.59 | 3754.88 | 3748.59 | 3752.00 | 205.39 | 770396.10 | 3750.89 2014-06-16 07:06:00 | 3750.02 | 3751.98 | 3748.47 | 3751.21 | 114.81 | 430548.47 | 3750.10 2014-06-16 07:07:00 | 3751.21 | 3751.95 | 3746.82 | 3747.66 | 133.86 | 501946.32 | 3749.90 2014-06-16 07:08:00 | 3747.70 | 3750.00 | 3746.22 | 3747.91 | 102.76 | 385096.00 | 3747.67 2014-06-16 07:09:00 | 3746.10 | 3749.65 | 3746.10 | 3748.05 | 28.37 | 106319.03 | 3747.32 2014-06-16 07:10:00 | 3748.07 | 3748.87 | 3746.10 | 3747.14 | 21.39 | 80176.86 | 3747.81 2014-06-16 07:11:00 | 3748.10 | 3748.10 | 3744.07 | 3745.00 | 42.22 | 158135.65 | 3745.96 2014-06-16 07:12:00 | 3744.45 | 3748.02 | 3744.14 | 3747.98 | 61.57 | 230644.45 | 3746.23 2014-06-16 07:13:00 | 3747.98 | 3750.00 | 3746.33 | 3748.20 | 69.05 | 258823.26 | 3748.62 2014-06-16 07:14:00 | 3746.73 | 3751.78 | 3746.73 | 3750.66 | 95.45 | 357872.82 | 3749.52 2014-06-16 07:15:00 | 3751.71 | 3758.00 | 3751.70 | 3756.14 | 293.04 | 1100381.30 | 3755.12 2014-06-16 07:16:00 | 3756.14 | 3763.98 | 3755.00 | 3762.00 | 229.27 | 862023.84 | 3759.90 2014-06-16 07:17:00 | 3761.03 | 3763.36 | 3759.98 | 3760.98 | 150.00 | 564179.68 | 3761.10 2014-06-16 07:18:00 | 3760.98 | 3763.00 | 3758.70 | 3762.02 | 150.29 | 565156.64 | 3760.34 2014-06-16 07:19:00 | 3763.00 | 3763.00 | 3758.00 | 3761.99 | 174.07 | 654687.90 | 3761.02 2014-06-16 07:20:00 | 3761.99 | 3770.04 | 3761.99 | 3768.00 | 267.91 | 1009088.75 | 3766.47 2014-06-16 07:21:00 | 3768.03 | 3769.96 | 3763.11 | 3764.97 | 122.66 | 462176.92 | 3767.86 2014-06-16 07:22:00 | 3764.97 | 3766.95 | 3763.65 | 3764.08 | 177.26 | 667280.23 | 3764.52 2014-06-16 07:23:00 | 3764.08 | 3764.08 | 3757.12 | 3758.02 | 102.57 | 385740.21 | 3760.75 2014-06-16 07:24:00 | 3758.04 | 3764.02 | 3758.00 | 3760.00 | 107.95 | 405945.31 | 3760.46 2014-06-16 07:25:00 | 3758.81 | 3763.67 | 3758.80 | 3763.16 | 54.05 | 203316.37 | 3761.50 2014-06-16 07:26:00 | 3762.30 | 3763.68 | 3757.84 | 3757.87 | 143.53 | 539879.42 | 3761.54 2014-06-16 07:27:00 | 3758.00 | 3759.02 | 3751.18 | 3754.96 | 155.29 | 583198.81 | 3755.55 2014-06-16 07:28:00 | 3753.90 | 3758.39 | 3753.24 | 3755.75 | 83.31 | 312805.24 | 3754.94 2014-06-16 07:29:00 | 3755.50 | 3759.90 | 3755.01 | 3758.13 | 96.82 | 363825.54 | 3757.60 2014-06-16 07:30:00 | 3758.09 | 3759.19 | 3758.00 | 3758.96 | 67.81 | 254845.79 | 3758.51 2014-06-16 07:31:00 | 3759.98 | 3764.00 | 3758.10 | 3760.05 | 98.93 | 372060.54 | 3760.92 2014-06-16 07:32:00 | 3760.81 | 3761.00 | 3754.97 | 3756.95 | 72.05 | 270872.06 | 3759.50 2014-06-16 07:33:00 | 3756.72 | 3756.72 | 3750.00 | 3751.88 | 124.95 | 468893.86 | 3752.62 2014-06-16 07:34:00 | 3751.88 | 3751.90 | 3749.04 | 3749.81 | 137.63 | 516168.46 | 3750.46 2014-06-16 07:35:00 | 3749.09 | 3749.98 | 3746.41 | 3747.51 | 94.27 | 353333.26 | 3748.02 2014-06-16 07:36:00 | 3747.98 | 3747.98 | 3742.80 | 3743.00 | 99.64 | 373135.47 | 3744.91 2014-06-16 07:37:00 | 3743.00 | 3746.00 | 3741.20 | 3746.00 | 164.22 | 614758.84 | 3743.51 2014-06-16 07:38:00 | 3745.00 | 3748.40 | 3745.00 | 3747.35 | 97.08 | 363725.19 | 3746.58 2014-06-16 07:39:00 | 3747.35 | 3748.00 | 3741.10 | 3742.00 | 159.69 | 597778.15 | 3743.48 2014-06-16 07:40:00 | 3742.00 | 3743.74 | 3738.09 | 3740.00 | 171.09 | 639993.93 | 3740.77 2014-06-16 07:41:00 | 3740.07 | 3741.00 | 3733.00 | 3733.21 | 299.30 | 1118418.24 | 3736.73 2014-06-16 07:42:00 | 3733.02 | 3735.82 | 3729.96 | 3733.10 | 288.10 | 1074887.04 | 3731.00 2014-06-16 07:43:00 | 3733.12 | 3733.12 | 3727.00 | 3730.00 | 248.82 | 928170.56 | 3730.23 2014-06-16 07:44:00 | 3730.11 | 3732.00 | 3728.75 | 3732.00 | 140.72 | 524900.05 | 3730.16 2014-06-16 07:45:00 | 3732.03 | 3735.00 | 3731.00 | 3731.00 | 187.01 | 698294.41 | 3734.03 2014-06-16 07:46:00 | 3732.73 | 3732.73 | 3725.01 | 3726.00 | 245.29 | 914753.86 | 3729.31 2014-06-16 07:47:00 | 3726.00 | 3726.00 | 3715.01 | 3719.99 | 501.27 | 1865113.60 | 3720.75 2014-06-16 07:48:00 | 3720.00 | 3724.80 | 3719.78 | 3722.00 | 155.66 | 579419.25 | 3722.43 2014-06-16 07:49:00 | 3721.96 | 3721.96 | 3713.99 | 3713.99 | 208.14 | 773521.66 | 3716.30 2014-06-16 07:50:00 | 3715.19 | 3715.33 | 3707.20 | 3712.35 | 295.02 | 1094631.94 | 3710.30 2014-06-16 07:51:00 | 3712.86 | 3721.00 | 3712.86 | 3715.11 | 179.24 | 666027.77 | 3715.86 2014-06-16 07:52:00 | 3715.96 | 3715.96 | 3708.11 | 3713.61 | 143.13 | 531218.75 | 3711.49 2014-06-16 07:53:00 | 3712.78 | 3714.99 | 3711.00 | 3712.41 | 106.84 | 396694.46 | 3713.15 2014-06-16 07:54:00 | 3711.14 | 3728.00 | 3711.14 | 3723.04 | 197.04 | 732698.43 | 3718.53 2014-06-16 07:55:00 | 3723.04 | 3727.00 | 3714.84 | 3721.97 | 135.04 | 502612.87 | 3721.98 2014-06-16 07:56:00 | 3721.97 | 3723.00 | 3716.02 | 3723.00 | 145.38 | 540896.93 | 3720.57 2014-06-16 07:57:00 | 3723.02 | 3728.00 | 3723.02 | 3728.00 | 192.39 | 716993.93 | 3726.73 2014-06-16 07:58:00 | 3728.00 | 3730.80 | 3724.98 | 3730.00 | 184.80 | 689028.85 | 3728.43 2014-06-16 07:59:00 | 3730.79 | 3735.01 | 3730.79 | 3733.25 | 162.46 | 606454.57 | 3732.92 2014-06-16 08:00:00 | 3733.53 | 3737.00 | 3729.00 | 3732.28 | 111.86 | 417628.50 | 3733.36 2014-06-16 08:01:00 | 3731.02 | 3732.81 | 3728.00 | 3730.10 | 140.85 | 525408.71 | 3730.35 2014-06-16 08:02:00 | 3730.10 | 3732.00 | 3725.20 | 3728.69 | 131.60 | 490632.43 | 3728.12 2014-06-16 08:03:00 | 3729.00 | 3733.15 | 3728.36 | 3733.15 | 97.93 | 365334.39 | 3730.60 2014-06-16 08:04:00 | 3733.17 | 3735.00 | 3731.64 | 3734.26 | 52.12 | 194576.63 | 3733.60 2014-06-16 08:05:00 | 3734.28 | 3734.28 | 3730.07 | 3732.24 | 117.03 | 436812.84 | 3732.49 2014-06-16 08:06:00 | 3730.99 | 3732.24 | 3728.06 | 3729.96 | 103.43 | 385770.35 | 3729.92 2014-06-16 08:07:00 | 3729.89 | 3729.96 | 3728.00 | 3728.00 | 53.31 | 198780.86 | 3728.77 2014-06-16 08:08:00 | 3728.78 | 3728.78 | 3725.20 | 3726.32 | 58.55 | 218190.13 | 3726.62 2014-06-16 08:09:00 | 3725.50 | 3726.52 | 3720.00 | 3725.06 | 143.80 | 535543.08 | 3724.12 2014-06-16 08:10:00 | 3725.00 | 3725.00 | 3718.02 | 3719.06 | 79.30 | 295063.38 | 3721.04 2014-06-16 08:11:00 | 3718.81 | 3723.09 | 3718.02 | 3718.02 | 193.01 | 717982.65 | 3719.96 2014-06-16 08:12:00 | 3718.04 | 3723.00 | 3716.16 | 3723.00 | 70.76 | 263090.29 | 3718.07 2014-06-16 08:13:00 | 3723.00 | 3730.04 | 3720.00 | 3730.04 | 210.14 | 783178.43 | 3726.87 2014-06-16 08:14:00 | 3730.59 | 3732.94 | 3726.29 | 3729.99 | 51.69 | 192729.57 | 3728.57 2014-06-16 08:15:00 | 3728.13 | 3730.10 | 3727.00 | 3727.00 | 74.68 | 278453.95 | 3728.48 2014-06-16 08:16:00 | 3726.12 | 3728.86 | 3726.10 | 3728.00 | 89.57 | 333874.00 | 3727.44 2014-06-16 08:17:00 | 3729.00 | 3735.00 | 3728.00 | 3731.31 | 145.31 | 542423.36 | 3732.92 2014-06-16 08:18:00 | 3730.02 | 3731.95 | 3728.34 | 3730.54 | 75.52 | 281671.18 | 3730.00 2014-06-16 08:19:00 | 3730.53 | 3731.04 | 3728.25 | 3728.25 | 59.11 | 220511.28 | 3730.27 2014-06-16 08:20:00 | 3729.97 | 3731.83 | 3728.38 | 3730.00 | 41.34 | 154187.08 | 3730.18 2014-06-16 08:21:00 | 3729.98 | 3729.98 | 3728.02 | 3728.62 | 13.01 | 48519.38 | 3728.53 2014-06-16 08:22:00 | 3728.60 | 3730.02 | 3728.04 | 3730.02 | 26.82 | 100001.71 | 3729.32 2014-06-16 08:23:00 | 3730.02 | 3730.71 | 3728.04 | 3728.04 | 14.85 | 55378.76 | 3729.71 2014-06-16 08:24:00 | 3729.62 | 3729.62 | 3725.00 | 3727.98 | 103.87 | 387200.27 | 3727.63 2014-06-16 08:25:00 | 3727.98 | 3733.03 | 3727.98 | 3733.02 | 96.33 | 359291.48 | 3729.80 2014-06-16 08:26:00 | 3733.02 | 3734.00 | 3732.09 | 3733.00 | 105.09 | 392291.40 | 3733.05 2014-06-16 08:27:00 | 3732.57 | 3735.06 | 3731.24 | 3735.00 | 107.06 | 399741.93 | 3733.99 2014-06-16 08:28:00 | 3735.94 | 3735.94 | 3731.03 | 3731.03 | 75.82 | 283090.95 | 3733.63 2014-06-16 08:29:00 | 3731.05 | 3736.02 | 3728.00 | 3734.61 | 186.02 | 694101.43 | 3731.39 2014-06-16 08:30:00 | 3734.90 | 3736.00 | 3728.00 | 3733.11 | 47.32 | 176665.78 | 3733.66 2014-06-16 08:31:00 | 3732.72 | 3735.66 | 3732.39 | 3733.85 | 31.53 | 117695.56 | 3733.40 2014-06-16 08:32:00 | 3733.90 | 3735.55 | 3732.93 | 3733.90 | 48.88 | 182515.82 | 3734.34 2014-06-16 08:33:00 | 3733.90 | 3734.03 | 3732.63 | 3733.99 | 34.51 | 128837.91 | 3733.89 2014-06-16 08:34:00 | 3733.99 | 3737.56 | 3733.99 | 3737.11 | 76.16 | 284528.28 | 3736.17 2014-06-16 08:35:00 | 3737.13 | 3737.94 | 3731.34 | 3735.53 | 127.61 | 476610.78 | 3734.93 2014-06-16 08:36:00 | 3735.05 | 3737.01 | 3735.00 | 3736.52 | 51.12 | 190992.29 | 3736.38 2014-06-16 08:37:00 | 3736.53 | 3737.25 | 3734.98 | 3737.19 | 56.29 | 210330.98 | 3736.29 2014-06-16 08:38:00 | 3738.18 | 3743.00 | 3737.30 | 3740.96 | 91.92 | 343856.35 | 3740.82 2014-06-16 08:39:00 | 3740.96 | 3741.14 | 3735.27 | 3738.14 | 112.81 | 421843.91 | 3739.49 2014-06-16 08:40:00 | 3737.00 | 3740.00 | 3736.67 | 3738.39 | 45.78 | 171128.94 | 3738.15 2014-06-16 08:41:00 | 3738.52 | 3739.02 | 3737.88 | 3738.00 | 26.59 | 99405.81 | 3738.47 2014-06-16 08:42:00 | 3737.03 | 3737.94 | 3735.30 | 3736.88 | 45.34 | 169427.78 | 3736.50 2014-06-16 08:43:00 | 3735.52 | 3735.84 | 3732.69 | 3734.85 | 130.39 | 486927.30 | 3734.48 2014-06-16 08:44:00 | 3734.67 | 3734.67 | 3733.00 | 3733.00 | 29.05 | 108458.26 | 3733.50 2014-06-16 08:45:00 | 3732.51 | 3733.28 | 3732.32 | 3733.01 | 46.56 | 173782.77 | 3732.85 2014-06-16 08:46:00 | 3733.06 | 3735.07 | 3732.72 | 3735.07 | 48.42 | 180793.35 | 3733.78 2014-06-16 08:47:00 | 3735.09 | 3736.84 | 3735.09 | 3736.62 | 20.33 | 75958.36 | 3736.09 2014-06-16 08:48:00 | 3736.30 | 3736.60 | 3735.60 | 3735.73 | 20.57 | 76856.26 | 3735.96 2014-06-16 08:49:00 | 3735.73 | 3740.00 | 3735.71 | 3740.00 | 62.80 | 234696.49 | 3737.03 2014-06-16 08:50:00 | 3740.00 | 3743.98 | 3739.11 | 3743.89 | 82.79 | 309748.78 | 3741.38 2014-06-16 08:51:00 | 3743.93 | 3747.00 | 3743.90 | 3745.01 | 148.62 | 556654.83 | 3745.44 2014-06-16 08:52:00 | 3745.15 | 3745.19 | 3739.06 | 3739.10 | 71.09 | 266017.87 | 3742.15 2014-06-16 08:53:00 | 3738.14 | 3738.92 | 3732.56 | 3735.00 | 163.31 | 609940.16 | 3734.95 2014-06-16 08:54:00 | 3734.98 | 3737.12 | 3734.93 | 3737.09 | 109.34 | 408484.33 | 3736.01 2014-06-16 08:55:00 | 3737.22 | 3739.13 | 3735.25 | 3738.44 | 58.88 | 220093.41 | 3737.87 2014-06-16 08:56:00 | 3737.51 | 3737.51 | 3735.00 | 3735.98 | 26.21 | 97927.83 | 3735.71 2014-06-16 08:57:00 | 3735.97 | 3739.00 | 3735.26 | 3736.95 | 12.53 | 46822.97 | 3737.17 2014-06-16 08:58:00 | 3738.00 | 3740.00 | 3736.87 | 3738.00 | 56.24 | 210252.20 | 3738.28 2014-06-16 08:59:00 | 3738.90 | 3738.90 | 3736.01 | 3736.01 | 20.33 | 75995.32 | 3737.35 2014-06-16 09:00:00 | 3736.04 | 3739.02 | 3736.00 | 3739.02 | 95.53 | 357032.28 | 3737.50 2014-06-16 09:01:00 | 3739.04 | 3740.00 | 3738.46 | 3740.00 | 40.08 | 149899.91 | 3739.64 2014-06-16 09:02:00 | 3740.00 | 3744.00 | 3739.80 | 3743.25 | 85.46 | 319765.85 | 3741.79 2014-06-16 09:03:00 | 3743.42 | 3750.00 | 3741.97 | 3748.02 | 138.55 | 518991.90 | 3745.94 2014-06-16 09:04:00 | 3748.99 | 3750.00 | 3741.36 | 3744.47 | 128.72 | 482262.76 | 3746.52 2014-06-16 09:05:00 | 3744.45 | 3744.47 | 3742.00 | 3744.05 | 80.31 | 300636.25 | 3743.35 2014-06-16 09:06:00 | 3744.05 | 3748.78 | 3744.05 | 3748.78 | 50.85 | 190522.39 | 3746.97 2014-06-16 09:07:00 | 3749.00 | 3755.38 | 3747.11 | 3754.06 | 187.45 | 703471.37 | 3752.91 2014-06-16 09:08:00 | 3753.98 | 3755.03 | 3752.00 | 3754.99 | 130.30 | 489150.90 | 3754.15 2014-06-16 09:09:00 | 3754.90 | 3759.99 | 3753.14 | 3758.10 | 138.57 | 520512.20 | 3756.37 2014-06-16 09:10:00 | 3759.98 | 3760.00 | 3755.44 | 3756.88 | 88.08 | 330976.23 | 3757.51 2014-06-16 09:11:00 | 3756.84 | 3756.84 | 3749.84 | 3750.00 | 129.55 | 486178.51 | 3752.85 2014-06-16 09:12:00 | 3749.97 | 3752.97 | 3748.02 | 3752.05 | 128.08 | 480294.59 | 3750.02 2014-06-16 09:13:00 | 3752.05 | 3754.00 | 3751.07 | 3753.09 | 123.01 | 461618.60 | 3752.66 2014-06-16 09:14:00 | 3753.09 | 3753.09 | 3751.00 | 3751.21 | 53.20 | 199614.40 | 3752.43 2014-06-16 09:15:00 | 3750.05 | 3751.21 | 3748.10 | 3749.97 | 58.47 | 219207.09 | 3749.37 2014-06-16 09:16:00 | 3749.97 | 3750.16 | 3746.10 | 3748.00 | 101.97 | 382173.82 | 3747.87 2014-06-16 09:17:00 | 3747.07 | 3753.90 | 3746.10 | 3753.65 | 102.86 | 385771.19 | 3750.30 2014-06-16 09:18:00 | 3753.98 | 3757.00 | 3750.00 | 3751.91 | 100.36 | 376727.29 | 3753.95 2014-06-16 09:19:00 | 3751.89 | 3751.91 | 3748.21 | 3749.35 | 83.65 | 313643.36 | 3749.70 2014-06-16 09:20:00 | 3749.34 | 3749.36 | 3743.58 | 3745.08 | 32.29 | 120993.89 | 3747.57 2014-06-16 09:21:00 | 3745.01 | 3745.01 | 3729.38 | 3739.89 | 153.57 | 574106.64 | 3738.31 2014-06-16 09:22:00 | 3739.77 | 3739.95 | 3731.00 | 3737.39 | 48.68 | 181925.61 | 3737.33 2014-06-16 09:23:00 | 3737.39 | 3739.58 | 3734.67 | 3739.11 | 52.37 | 195733.59 | 3737.87 2014-06-16 09:24:00 | 3739.19 | 3741.10 | 3739.19 | 3741.10 | 53.53 | 200220.76 | 3740.28 2014-06-16 09:25:00 | 3741.08 | 3742.72 | 3740.33 | 3742.43 | 24.81 | 92832.19 | 3741.27 2014-06-16 09:26:00 | 3742.47 | 3747.37 | 3742.47 | 3747.37 | 35.10 | 131413.81 | 3743.98 2014-06-16 09:27:00 | 3747.11 | 3747.11 | 3744.93 | 3744.96 | 57.48 | 215313.34 | 3745.95 2014-06-16 09:28:00 | 3744.96 | 3744.96 | 3742.80 | 3743.02 | 22.54 | 84365.60 | 3743.76 2014-06-16 09:29:00 | 3743.02 | 3745.69 | 3742.87 | 3744.81 | 85.16 | 318910.76 | 3744.71 2014-06-16 09:30:00 | 3744.52 | 3747.21 | 3744.52 | 3747.21 | 95.46 | 357641.88 | 3746.55 2014-06-16 09:31:00 | 3746.54 | 3749.00 | 3746.19 | 3747.54 | 55.46 | 207847.56 | 3747.63 2014-06-16 09:32:00 | 3747.95 | 3750.03 | 3747.95 | 3748.36 | 80.49 | 301736.03 | 3748.93 2014-06-16 09:33:00 | 3748.61 | 3750.88 | 3744.52 | 3744.83 | 49.15 | 184221.11 | 3747.91 2014-06-16 09:34:00 | 3745.04 | 3749.00 | 3745.02 | 3747.89 | 32.75 | 122718.44 | 3747.47 2014-06-16 09:35:00 | 3747.00 | 3748.80 | 3743.94 | 3743.97 | 78.78 | 295134.31 | 3746.36 2014-06-16 09:36:00 | 3744.08 | 3746.34 | 3744.08 | 3745.56 | 12.47 | 46707.69 | 3745.30 2014-06-16 09:37:00 | 3745.34 | 3745.35 | 3740.56 | 3741.59 | 47.17 | 176507.91 | 3741.71 2014-06-16 09:38:00 | 3740.62 | 3742.17 | 3738.07 | 3742.17 | 20.83 | 77902.24 | 3739.91 2014-06-16 09:39:00 | 3739.61 | 3740.22 | 3735.21 | 3737.98 | 109.14 | 407946.73 | 3737.83 2014-06-16 09:40:00 | 3737.95 | 3740.11 | 3737.95 | 3739.50 | 34.74 | 129901.78 | 3739.15 2014-06-16 09:41:00 | 3738.68 | 3739.46 | 3733.01 | 3734.45 | 33.08 | 123586.07 | 3735.75 2014-06-16 09:42:00 | 3734.76 | 3734.76 | 3728.00 | 3730.00 | 158.92 | 592829.26 | 3730.39 2014-06-16 09:43:00 | 3730.04 | 3735.00 | 3726.00 | 3731.34 | 89.62 | 334357.36 | 3730.67 2014-06-16 09:44:00 | 3731.29 | 3731.29 | 3726.38 | 3731.00 | 30.94 | 115375.76 | 3729.62 2014-06-16 09:45:00 | 3729.33 | 3732.98 | 3729.33 | 3732.98 | 22.51 | 83954.67 | 3730.49 2014-06-16 09:46:00 | 3733.00 | 3734.00 | 3732.00 | 3734.00 | 40.92 | 152759.25 | 3733.39 2014-06-16 09:47:00 | 3734.00 | 3735.10 | 3733.69 | 3734.00 | 63.55 | 237301.86 | 3734.27 2014-06-16 09:48:00 | 3733.95 | 3735.10 | 3732.55 | 3732.55 | 37.50 | 140028.59 | 3733.80 2014-06-16 09:49:00 | 3732.85 | 3733.88 | 3732.29 | 3733.02 | 32.40 | 120956.68 | 3733.12 2014-06-16 09:50:00 | 3733.14 | 3734.66 | 3732.19 | 3733.81 | 62.31 | 232645.99 | 3733.51 2014-06-16 09:51:00 | 3733.97 | 3735.00 | 3732.62 | 3734.41 | 34.48 | 128765.31 | 3734.17 2014-06-16 09:52:00 | 3734.41 | 3735.18 | 3734.41 | 3734.52 | 38.17 | 142565.04 | 3734.81 2014-06-16 09:53:00 | 3735.02 | 3739.46 | 3734.97 | 3739.04 | 45.43 | 169712.12 | 3735.44 2014-06-16 09:54:00 | 3739.04 | 3741.76 | 3738.71 | 3740.83 | 55.58 | 207864.64 | 3739.72 2014-06-16 09:55:00 | 3740.18 | 3745.00 | 3734.93 | 3743.04 | 62.95 | 235412.53 | 3739.67 2014-06-16 09:56:00 | 3741.20 | 3755.00 | 3741.20 | 3750.80 | 170.78 | 640186.78 | 3748.54 2014-06-16 09:57:00 | 3750.83 | 3752.80 | 3747.65 | 3747.65 | 164.54 | 617185.51 | 3750.91 2014-06-16 09:58:00 | 3749.83 | 3751.91 | 3742.08 | 3744.79 | 74.10 | 277680.20 | 3747.52 2014-06-16 09:59:00 | 3744.74 | 3748.02 | 3741.21 | 3746.17 | 136.85 | 512559.87 | 3745.50 2014-06-16 10:00:00 | 3746.17 | 3748.02 | 3744.00 | 3747.04 | 59.40 | 222535.23 | 3746.57 2014-06-16 10:01:00 | 3747.48 | 3750.03 | 3747.22 | 3750.00 | 36.99 | 138676.69 | 3749.13 2014-06-16 10:02:00 | 3750.04 | 3751.00 | 3748.00 | 3749.06 | 59.88 | 224520.83 | 3749.51 2014-06-16 10:03:00 | 3750.02 | 3751.00 | 3746.26 | 3750.08 | 75.74 | 283974.69 | 3749.53 2014-06-16 10:04:00 | 3750.08 | 3750.08 | 3747.39 | 3750.00 | 50.58 | 189641.56 | 3749.71 2014-06-16 10:05:00 | 3749.08 | 3751.00 | 3747.24 | 3749.00 | 102.18 | 383099.41 | 3749.26 2014-06-16 10:06:00 | 3749.01 | 3750.43 | 3748.98 | 3749.00 | 40.99 | 153672.57 | 3749.21 2014-06-16 10:07:00 | 3749.22 | 3755.00 | 3748.98 | 3755.00 | 165.58 | 621098.25 | 3751.09 2014-06-16 10:08:00 | 3753.05 | 3755.96 | 3751.11 | 3754.29 | 87.20 | 327308.07 | 3753.66 2014-06-16 10:09:00 | 3754.29 | 3755.00 | 3751.47 | 3751.50 | 50.14 | 188196.92 | 3753.35 2014-06-16 10:10:00 | 3751.50 | 3753.93 | 3751.09 | 3751.09 | 68.90 | 258525.92 | 3752.30 2014-06-16 10:11:00 | 3751.16 | 3751.98 | 3749.12 | 3749.45 | 31.01 | 116286.64 | 3750.21 2014-06-16 10:12:00 | 3749.44 | 3749.97 | 3746.50 | 3746.53 | 29.10 | 109030.89 | 3747.41 2014-06-16 10:13:00 | 3746.52 | 3750.00 | 3742.20 | 3749.61 | 119.68 | 448271.41 | 3745.58 2014-06-16 10:14:00 | 3748.45 | 3751.65 | 3748.45 | 3751.60 | 60.31 | 226197.12 | 3750.39 2014-06-16 10:15:00 | 3751.42 | 3752.07 | 3749.13 | 3751.02 | 52.00 | 195032.20 | 3750.76 2014-06-16 10:16:00 | 3751.06 | 3754.00 | 3751.06 | 3752.03 | 19.64 | 73679.38 | 3752.45 2014-06-16 10:17:00 | 3752.06 | 3757.12 | 3752.06 | 3756.54 | 73.79 | 277069.04 | 3754.73 2014-06-16 10:18:00 | 3757.32 | 3760.00 | 3752.90 | 3758.88 | 147.08 | 552712.41 | 3757.83 2014-06-16 10:19:00 | 3758.00 | 3759.97 | 3756.10 | 3756.26 | 39.97 | 150180.45 | 3757.52 2014-06-16 10:20:00 | 3756.00 | 3756.94 | 3752.12 | 3754.99 | 32.16 | 120764.49 | 3755.70 2014-06-16 10:21:00 | 3754.96 | 3754.96 | 3752.30 | 3752.30 | 24.66 | 92551.29 | 3753.25 2014-06-16 10:22:00 | 3752.76 | 3752.76 | 3747.00 | 3748.01 | 66.08 | 247773.70 | 3749.43 2014-06-16 10:23:00 | 3748.01 | 3749.53 | 3748.01 | 3748.09 | 34.22 | 128256.24 | 3748.54 2014-06-16 10:24:00 | 3749.83 | 3749.96 | 3747.00 | 3748.17 | 52.21 | 195693.98 | 3747.92 2014-06-16 10:25:00 | 3748.02 | 3749.46 | 3747.00 | 3748.78 | 61.38 | 230017.63 | 3747.56 2014-06-16 10:26:00 | 3748.78 | 3749.98 | 3748.06 | 3748.82 | 36.74 | 137718.70 | 3748.98 2014-06-16 10:27:00 | 3748.77 | 3748.77 | 3746.80 | 3747.01 | 24.84 | 93067.73 | 3747.14 2014-06-16 10:28:00 | 3747.01 | 3748.00 | 3744.00 | 3745.94 | 38.61 | 144648.53 | 3746.50 2014-06-16 10:29:00 | 3745.94 | 3748.00 | 3745.06 | 3745.12 | 36.51 | 136760.92 | 3746.36 2014-06-16 10:30:00 | 3745.12 | 3747.90 | 3745.06 | 3747.59 | 67.11 | 251406.93 | 3746.14 2014-06-16 10:31:00 | 3747.56 | 3750.76 | 3746.85 | 3749.70 | 30.68 | 115003.11 | 3748.59 2014-06-16 10:32:00 | 3749.71 | 3752.00 | 3748.23 | 3751.01 | 26.43 | 99114.15 | 3749.92 2014-06-16 10:33:00 | 3751.14 | 3752.99 | 3748.38 | 3749.29 | 65.40 | 245364.82 | 3751.53 2014-06-16 10:34:00 | 3749.29 | 3751.13 | 3749.20 | 3751.00 | 40.80 | 153027.19 | 3750.48 2014-06-16 10:35:00 | 3750.12 | 3752.00 | 3748.97 | 3748.97 | 93.34 | 350061.30 | 3750.47 2014-06-16 10:36:00 | 3748.97 | 3748.97 | 3745.00 | 3745.44 | 27.40 | 102650.00 | 3746.90 2014-06-16 10:37:00 | 3745.02 | 3745.94 | 3745.00 | 3745.05 | 17.88 | 66955.81 | 3745.15 2014-06-16 10:38:00 | 3745.58 | 3745.60 | 3743.00 | 3743.00 | 25.90 | 96978.29 | 3744.19 2014-06-16 10:39:00 | 3742.97 | 3745.00 | 3740.09 | 3742.53 | 69.09 | 258564.48 | 3742.59 2014-06-16 10:40:00 | 3742.53 | 3746.97 | 3742.53 | 3745.03 | 47.34 | 177283.69 | 3744.74 2014-06-16 10:41:00 | 3745.02 | 3745.03 | 3741.68 | 3742.02 | 54.12 | 202584.38 | 3743.11 2014-06-16 10:42:00 | 3742.94 | 3743.66 | 3740.63 | 3743.00 | 22.21 | 83106.43 | 3742.52 2014-06-16 10:43:00 | 3742.62 | 3744.65 | 3742.37 | 3743.74 | 69.25 | 259228.90 | 3743.38 2014-06-16 10:44:00 | 3743.67 | 3746.36 | 3743.04 | 3745.02 | 45.61 | 170786.80 | 3744.75 2014-06-16 10:45:00 | 3745.00 | 3746.68 | 3743.85 | 3745.66 | 57.05 | 213659.85 | 3745.40 2014-06-16 10:46:00 | 3744.49 | 3745.80 | 3744.34 | 3744.34 | 26.49 | 99206.73 | 3744.92 2014-06-16 10:47:00 | 3744.34 | 3745.66 | 3744.02 | 3745.02 | 12.15 | 45483.13 | 3745.01 2014-06-16 10:48:00 | 3745.16 | 3746.89 | 3745.16 | 3746.89 | 49.93 | 187054.33 | 3746.33 2014-06-16 10:49:00 | 3746.82 | 3750.66 | 3746.02 | 3749.99 | 74.41 | 278978.80 | 3749.06 2014-06-16 10:50:00 | 3749.93 | 3749.93 | 3744.81 | 3745.00 | 69.52 | 260407.80 | 3745.74 2014-06-16 10:51:00 | 3745.00 | 3745.00 | 3744.08 | 3744.92 | 9.99 | 37394.33 | 3744.68 2014-06-16 10:52:00 | 3744.08 | 3744.14 | 3741.93 | 3743.02 | 22.57 | 84484.29 | 3743.05 2014-06-16 10:53:00 | 3743.31 | 3743.72 | 3743.29 | 3743.32 | 2.68 | 10047.08 | 3743.32 2014-06-16 10:54:00 | 3743.40 | 3745.00 | 3743.40 | 3743.60 | 14.73 | 55140.92 | 3744.21 2014-06-16 10:55:00 | 3743.58 | 3744.84 | 3743.49 | 3744.83 | 4.61 | 17240.36 | 3743.84 2014-06-16 10:56:00 | 3744.00 | 3744.76 | 3744.00 | 3744.76 | 14.99 | 56141.84 | 3744.29 2014-06-16 10:57:00 | 3744.76 | 3745.00 | 3743.85 | 3745.00 | 38.14 | 142832.39 | 3744.66 2014-06-16 10:58:00 | 3745.97 | 3748.00 | 3744.75 | 3745.10 | 43.47 | 162802.68 | 3745.52 2014-06-16 10:59:00 | 3745.25 | 3746.00 | 3744.48 | 3746.00 | 33.85 | 126779.47 | 3745.00 2014-06-16 11:00:00 | 3746.08 | 3749.99 | 3746.00 | 3749.99 | 55.89 | 209485.91 | 3748.32 2014-06-16 11:01:00 | 3749.99 | 3750.00 | 3748.00 | 3748.90 | 50.39 | 188920.84 | 3748.95 2014-06-16 11:02:00 | 3748.28 | 3750.00 | 3745.67 | 3747.89 | 51.63 | 193507.64 | 3747.82 2014-06-16 11:03:00 | 3748.97 | 3751.00 | 3747.86 | 3750.00 | 40.18 | 150680.73 | 3749.96 2014-06-16 11:04:00 | 3749.55 | 3749.96 | 3747.59 | 3747.87 | 49.58 | 185859.50 | 3748.60 2014-06-16 11:05:00 | 3747.05 | 3748.91 | 3747.05 | 3748.72 | 25.30 | 94834.57 | 3748.55 2014-06-16 11:06:00 | 3748.68 | 3748.70 | 3747.38 | 3748.47 | 27.43 | 102796.75 | 3748.15 2014-06-16 11:07:00 | 3747.63 | 3750.00 | 3747.63 | 3749.00 | 50.57 | 189591.70 | 3749.32 2014-06-16 11:08:00 | 3747.52 | 3751.00 | 3747.52 | 3750.76 | 51.48 | 193051.78 | 3750.03 2014-06-16 11:09:00 | 3750.75 | 3752.00 | 3749.01 | 3749.01 | 41.85 | 156957.34 | 3750.29 2014-06-16 11:10:00 | 3749.84 | 3749.84 | 3748.01 | 3749.54 | 22.18 | 83152.18 | 3749.14 2014-06-16 11:11:00 | 3749.54 | 3750.96 | 3748.51 | 3749.01 | 74.78 | 280406.62 | 3749.60 2014-06-16 11:12:00 | 3749.05 | 3749.51 | 3748.01 | 3748.40 | 37.08 | 138992.04 | 3748.94 2014-06-16 11:13:00 | 3748.62 | 3749.98 | 3748.62 | 3749.98 | 42.62 | 159796.68 | 3749.42 2014-06-16 11:14:00 | 3750.00 | 3751.20 | 3749.98 | 3750.78 | 38.72 | 145204.87 | 3750.32 2014-06-16 11:15:00 | 3751.60 | 3752.84 | 3750.85 | 3752.56 | 29.01 | 108830.69 | 3752.01 2014-06-16 11:16:00 | 3752.58 | 3755.23 | 3752.25 | 3755.00 | 79.47 | 298303.13 | 3753.61 2014-06-16 11:17:00 | 3754.98 | 3762.81 | 3753.98 | 3760.94 | 125.29 | 470880.46 | 3758.26 2014-06-16 11:18:00 | 3760.92 | 3762.99 | 3757.02 | 3760.19 | 148.46 | 558264.27 | 3760.37 2014-06-16 11:19:00 | 3760.02 | 3760.14 | 3757.00 | 3758.47 | 60.42 | 227136.21 | 3759.29 2014-06-16 11:20:00 | 3760.12 | 3760.12 | 3758.52 | 3759.98 | 9.20 | 34599.88 | 3759.22 2014-06-16 11:21:00 | 3759.98 | 3762.02 | 3759.98 | 3760.16 | 98.46 | 370279.12 | 3760.90 2014-06-16 11:22:00 | 3760.21 | 3760.21 | 3755.93 | 3757.27 | 67.32 | 252989.64 | 3757.90 2014-06-16 11:23:00 | 3757.98 | 3760.00 | 3757.27 | 3757.32 | 39.48 | 148391.82 | 3758.56 2014-06-16 11:24:00 | 3758.19 | 3761.96 | 3758.00 | 3759.05 | 67.81 | 254942.24 | 3759.54 2014-06-16 11:25:00 | 3760.00 | 3760.78 | 3759.02 | 3760.00 | 90.29 | 339482.68 | 3760.08 2014-06-16 11:26:00 | 3760.70 | 3762.00 | 3759.84 | 3761.50 | 29.84 | 112222.99 | 3761.20 2014-06-16 11:27:00 | 3761.50 | 3762.00 | 3759.80 | 3760.20 | 47.52 | 178723.84 | 3760.94 2014-06-16 11:28:00 | 3760.17 | 3760.18 | 3755.00 | 3756.00 | 107.99 | 405828.67 | 3758.09 2014-06-16 11:29:00 | 3756.02 | 3759.07 | 3756.00 | 3758.97 | 49.97 | 187757.71 | 3757.63 2014-06-16 11:30:00 | 3759.00 | 3760.11 | 3758.92 | 3759.94 | 50.82 | 191043.13 | 3759.58 2014-06-16 11:31:00 | 3759.94 | 3759.94 | 3756.11 | 3757.47 | 32.77 | 123143.82 | 3757.94 2014-06-16 11:32:00 | 3757.40 | 3758.80 | 3756.57 | 3757.98 | 45.32 | 170298.58 | 3757.53 2014-06-16 11:33:00 | 3757.96 | 3758.75 | 3756.15 | 3758.19 | 27.24 | 102340.58 | 3757.27 2014-06-16 11:34:00 | 3758.21 | 3758.68 | 3757.97 | 3758.00 | 7.28 | 27344.89 | 3758.23 2014-06-16 11:35:00 | 3758.00 | 3758.70 | 3757.00 | 3758.70 | 29.00 | 108993.59 | 3757.88 2014-06-16 11:36:00 | 3757.38 | 3758.68 | 3756.42 | 3756.75 | 34.34 | 129058.63 | 3757.82 2014-06-16 11:37:00 | 3759.40 | 3760.00 | 3757.80 | 3758.95 | 26.58 | 99945.26 | 3759.60 2014-06-16 11:38:00 | 3758.98 | 3761.48 | 3758.98 | 3761.33 | 25.50 | 95881.15 | 3760.19 2014-06-16 11:39:00 | 3761.33 | 3761.48 | 3759.36 | 3760.00 | 37.87 | 142414.71 | 3760.72 2014-06-16 11:40:00 | 3759.04 | 3759.98 | 3757.00 | 3759.68 | 31.55 | 118580.01 | 3758.96 2014-06-16 11:41:00 | 3759.65 | 3759.67 | 3756.98 | 3756.98 | 26.80 | 100717.87 | 3757.85 2014-06-16 11:42:00 | 3756.95 | 3757.14 | 3756.00 | 3757.05 | 29.49 | 110773.82 | 3756.83 2014-06-16 11:43:00 | 3757.00 | 3757.00 | 3755.06 | 3755.97 | 25.26 | 94867.82 | 3756.10 2014-06-16 11:44:00 | 3755.97 | 3757.69 | 3752.08 | 3755.00 | 31.05 | 116571.21 | 3754.55 2014-06-16 11:45:00 | 3755.02 | 3755.89 | 3751.00 | 3751.00 | 69.56 | 261088.86 | 3753.49 2014-06-16 11:46:00 | 3751.20 | 3753.91 | 3747.80 | 3753.91 | 70.41 | 264118.66 | 3751.10 2014-06-16 11:47:00 | 3753.91 | 3755.08 | 3752.13 | 3754.31 | 27.61 | 103655.00 | 3754.39 2014-06-16 11:48:00 | 3753.98 | 3754.00 | 3752.77 | 3752.90 | 28.97 | 108760.23 | 3753.72 2014-06-16 11:49:00 | 3753.50 | 3753.50 | 3751.22 | 3752.41 | 40.40 | 151644.96 | 3753.22 2014-06-16 11:50:00 | 3752.55 | 3753.35 | 3752.21 | 3753.28 | 22.53 | 84551.61 | 3752.85 2014-06-16 11:51:00 | 3753.28 | 3753.50 | 3750.44 | 3750.56 | 27.73 | 104039.41 | 3752.01 2014-06-16 11:52:00 | 3750.72 | 3750.72 | 3749.00 | 3749.00 | 51.52 | 193201.36 | 3749.95 2014-06-16 11:53:00 | 3748.95 | 3748.95 | 3747.19 | 3748.46 | 40.61 | 152207.66 | 3747.94 2014-06-16 11:54:00 | 3748.02 | 3751.94 | 3747.94 | 3751.88 | 65.89 | 247056.41 | 3749.64 2014-06-16 11:55:00 | 3751.88 | 3751.88 | 3748.68 | 3748.68 | 42.79 | 160477.62 | 3750.00 2014-06-16 11:56:00 | 3748.68 | 3749.79 | 3748.00 | 3749.79 | 67.01 | 251209.02 | 3748.94 2014-06-16 11:57:00 | 3750.00 | 3751.59 | 3749.00 | 3750.95 | 66.50 | 249403.11 | 3750.59 2014-06-16 11:58:00 | 3750.90 | 3752.07 | 3750.90 | 3752.00 | 45.29 | 169900.33 | 3751.64 2014-06-16 11:59:00 | 3752.00 | 3752.04 | 3751.96 | 3752.04 | 22.80 | 85541.54 | 3751.99 2014-06-16 12:00:00 | 3752.05 | 3754.40 | 3752.05 | 3753.00 | 33.73 | 126603.99 | 3753.12 2014-06-16 12:01:00 | 3752.95 | 3754.08 | 3751.08 | 3753.00 | 43.35 | 162694.21 | 3752.78 2014-06-16 12:02:00 | 3753.02 | 3753.96 | 3751.31 | 3751.31 | 41.33 | 155076.17 | 3752.05 2014-06-16 12:03:00 | 3751.00 | 3751.00 | 3745.50 | 3748.86 | 37.88 | 142015.25 | 3748.88 2014-06-16 12:04:00 | 3748.80 | 3752.04 | 3748.00 | 3751.58 | 45.15 | 169339.60 | 3750.68 2014-06-16 12:05:00 | 3751.54 | 3758.90 | 3751.54 | 3757.01 | 107.66 | 404178.44 | 3754.35 2014-06-16 12:06:00 | 3756.99 | 3758.00 | 3755.31 | 3756.98 | 75.92 | 285276.27 | 3757.44 2014-06-16 12:07:00 | 3756.41 | 3759.00 | 3755.20 | 3755.97 | 67.11 | 252122.47 | 3756.69 2014-06-16 12:08:00 | 3755.73 | 3756.83 | 3753.84 | 3755.00 | 56.45 | 212015.22 | 3755.81 2014-06-16 12:09:00 | 3754.99 | 3757.06 | 3754.14 | 3757.02 | 33.47 | 125718.87 | 3756.05 2014-06-16 12:10:00 | 3756.04 | 3759.00 | 3756.00 | 3756.75 | 94.54 | 355186.86 | 3756.92 2014-06-16 12:11:00 | 3757.92 | 3759.05 | 3757.10 | 3758.45 | 36.27 | 136324.87 | 3758.41 2014-06-16 12:12:00 | 3757.98 | 3758.52 | 3757.14 | 3757.22 | 23.41 | 87956.81 | 3757.87 2014-06-16 12:13:00 | 3757.25 | 3762.85 | 3757.02 | 3760.04 | 139.33 | 523911.78 | 3760.33 2014-06-16 12:14:00 | 3761.96 | 3763.63 | 3761.96 | 3762.00 | 120.21 | 452293.67 | 3762.53 2014-06-16 12:15:00 | 3761.48 | 3762.06 | 3759.10 | 3762.04 | 77.56 | 291698.25 | 3761.13 2014-06-16 12:16:00 | 3762.05 | 3763.00 | 3759.99 | 3763.00 | 41.26 | 155172.79 | 3761.13 2014-06-16 12:17:00 | 3762.08 | 3765.00 | 3762.05 | 3764.02 | 79.03 | 297468.85 | 3763.90 2014-06-16 12:18:00 | 3763.93 | 3770.00 | 3763.05 | 3767.94 | 158.80 | 598043.91 | 3766.07 2014-06-16 12:19:00 | 3767.99 | 3779.10 | 3765.98 | 3776.62 | 182.09 | 687148.18 | 3773.74 2014-06-16 12:20:00 | 3776.62 | 3778.60 | 3772.80 | 3776.13 | 146.13 | 551717.17 | 3775.57 2014-06-16 12:21:00 | 3776.25 | 3779.10 | 3775.10 | 3776.02 | 111.69 | 421778.35 | 3776.43 2014-06-16 12:22:00 | 3776.93 | 3781.10 | 3776.02 | 3780.82 | 268.83 | 1015998.04 | 3779.39 2014-06-16 12:23:00 | 3781.06 | 3785.00 | 3776.00 | 3784.00 | 128.88 | 487398.06 | 3781.77 2014-06-16 12:24:00 | 3784.82 | 3785.00 | 3778.00 | 3778.17 | 138.11 | 522243.42 | 3781.25 2014-06-16 12:25:00 | 3778.83 | 3780.74 | 3775.52 | 3777.97 | 46.39 | 175222.01 | 3777.31 2014-06-16 12:26:00 | 3776.26 | 3778.02 | 3775.50 | 3777.00 | 100.44 | 379308.89 | 3776.66 2014-06-16 12:27:00 | 3777.00 | 3784.00 | 3777.00 | 3780.81 | 164.36 | 621546.92 | 3781.55 2014-06-16 12:28:00 | 3780.81 | 3782.99 | 3777.90 | 3779.50 | 132.11 | 499483.71 | 3780.87 2014-06-16 12:29:00 | 3778.40 | 3780.53 | 3778.00 | 3779.89 | 74.20 | 280439.20 | 3779.40 2014-06-16 12:30:00 | 3780.00 | 3781.10 | 3778.00 | 3781.10 | 116.83 | 441585.62 | 3779.79 2014-06-16 12:31:00 | 3781.00 | 3785.02 | 3781.00 | 3782.59 | 124.17 | 469777.49 | 3783.22 2014-06-16 12:32:00 | 3782.59 | 3783.23 | 3779.00 | 3779.00 | 112.88 | 426775.12 | 3780.69 2014-06-16 12:33:00 | 3780.02 | 3780.08 | 3778.00 | 3778.00 | 140.69 | 531582.39 | 3778.50 2014-06-16 12:34:00 | 3778.02 | 3779.43 | 3775.00 | 3777.00 | 98.26 | 371111.66 | 3777.03 2014-06-16 12:35:00 | 3777.00 | 3777.00 | 3773.69 | 3773.71 | 91.34 | 344819.38 | 3775.24 2014-06-16 12:36:00 | 3773.71 | 3777.03 | 3773.67 | 3777.01 | 124.98 | 471794.02 | 3775.05 2014-06-16 12:37:00 | 3777.03 | 3777.98 | 3775.00 | 3775.02 | 66.24 | 250151.67 | 3776.33 2014-06-16 12:38:00 | 3775.03 | 3775.05 | 3771.96 | 3771.96 | 102.17 | 385533.21 | 3773.52 2014-06-16 12:39:00 | 3771.94 | 3775.00 | 3771.00 | 3772.89 | 88.83 | 335160.99 | 3772.93 2014-06-16 12:40:00 | 3772.89 | 3773.73 | 3771.66 | 3773.14 | 121.35 | 457818.78 | 3772.87 2014-06-16 12:41:00 | 3773.13 | 3774.97 | 3772.34 | 3774.88 | 62.84 | 237131.66 | 3773.40 2014-06-16 12:42:00 | 3773.92 | 3776.00 | 3773.53 | 3773.86 | 123.59 | 466496.28 | 3774.52 2014-06-16 12:43:00 | 3773.84 | 3773.86 | 3770.44 | 3771.00 | 54.00 | 203695.91 | 3772.08 2014-06-16 12:44:00 | 3770.59 | 3777.03 | 3770.00 | 3774.64 | 189.33 | 714322.79 | 3773.00 2014-06-16 12:45:00 | 3776.96 | 3776.96 | 3774.00 | 3774.72 | 99.88 | 377138.24 | 3775.76 2014-06-16 12:46:00 | 3774.72 | 3775.44 | 3774.00 | 3774.77 | 33.31 | 125724.91 | 3774.73 2014-06-16 12:47:00 | 3774.10 | 3774.10 | 3772.78 | 3772.91 | 75.04 | 283181.21 | 3773.59 2014-06-16 12:48:00 | 3772.91 | 3773.05 | 3771.00 | 3773.05 | 31.52 | 118917.05 | 3772.39 2014-06-16 12:49:00 | 3772.90 | 3773.80 | 3771.77 | 3772.36 | 21.64 | 81637.14 | 3773.21 2014-06-16 12:50:00 | 3773.60 | 3773.62 | 3771.56 | 3771.56 | 34.41 | 129821.01 | 3772.88 2014-06-16 12:51:00 | 3771.22 | 3772.35 | 3771.08 | 3771.18 | 24.43 | 92144.81 | 3771.48 2014-06-16 12:52:00 | 3771.62 | 3772.94 | 3771.62 | 3772.86 | 17.05 | 64325.89 | 3772.34 2014-06-16 12:53:00 | 3772.86 | 3773.88 | 3772.06 | 3772.92 | 23.00 | 86772.08 | 3772.86 2014-06-16 12:54:00 | 3772.92 | 3772.98 | 3765.00 | 3765.00 | 132.09 | 497891.10 | 3769.28 2014-06-16 12:55:00 | 3765.82 | 3765.82 | 3756.00 | 3756.00 | 156.02 | 586783.82 | 3761.05 2014-06-16 12:56:00 | 3756.00 | 3760.00 | 3750.21 | 3752.00 | 213.17 | 800138.20 | 3753.57 2014-06-16 12:57:00 | 3752.03 | 3763.00 | 3751.18 | 3760.00 | 169.23 | 635578.70 | 3755.71 2014-06-16 12:58:00 | 3759.93 | 3760.00 | 3752.98 | 3752.98 | 130.98 | 491903.40 | 3755.62 2014-06-16 12:59:00 | 3752.98 | 3757.98 | 3752.96 | 3756.10 | 158.97 | 596941.68 | 3755.01 2014-06-16 13:00:00 | 3756.12 | 3759.90 | 3755.88 | 3758.98 | 150.99 | 567404.25 | 3757.89 2014-06-16 13:01:00 | 3758.96 | 3762.30 | 3758.96 | 3760.00 | 97.80 | 367719.83 | 3759.84 2014-06-16 13:02:00 | 3759.00 | 3759.00 | 3756.98 | 3757.00 | 43.40 | 163089.61 | 3758.00 2014-06-16 13:03:00 | 3756.52 | 3757.00 | 3753.03 | 3755.59 | 89.29 | 335335.80 | 3755.71 2014-06-16 13:04:00 | 3755.03 | 3755.03 | 3748.00 | 3748.00 | 178.17 | 668305.95 | 3750.99 2014-06-16 13:05:00 | 3747.02 | 3749.02 | 3741.00 | 3744.00 | 183.92 | 688588.39 | 3743.89 2014-06-16 13:06:00 | 3741.99 | 3749.03 | 3741.71 | 3749.03 | 152.73 | 572046.81 | 3745.38 2014-06-16 13:07:00 | 3749.03 | 3758.00 | 3748.00 | 3757.98 | 220.29 | 826975.22 | 3754.10 2014-06-16 13:08:00 | 3757.98 | 3759.00 | 3755.00 | 3757.96 | 178.30 | 669862.05 | 3756.94 2014-06-16 13:09:00 | 3757.96 | 3759.00 | 3756.00 | 3758.05 | 139.69 | 524929.97 | 3757.74 2014-06-16 13:10:00 | 3758.07 | 3759.00 | 3755.02 | 3756.98 | 104.79 | 393726.61 | 3757.40 2014-06-16 13:11:00 | 3756.98 | 3757.00 | 3755.00 | 3757.00 | 78.15 | 293510.25 | 3755.97 2014-06-16 13:12:00 | 3757.00 | 3762.91 | 3756.96 | 3759.05 | 117.12 | 440305.71 | 3759.41 2014-06-16 13:13:00 | 3760.00 | 3763.00 | 3760.00 | 3762.88 | 98.48 | 370469.61 | 3761.91 2014-06-16 13:14:00 | 3760.34 | 3760.39 | 3754.04 | 3754.98 | 80.61 | 302963.28 | 3758.52 2014-06-16 13:15:00 | 3754.98 | 3759.99 | 3754.03 | 3759.22 | 139.57 | 524317.04 | 3756.63 2014-06-16 13:16:00 | 3758.00 | 3760.00 | 3757.10 | 3759.81 | 73.64 | 276771.40 | 3758.64 2014-06-16 13:17:00 | 3758.01 | 3759.81 | 3755.00 | 3755.90 | 52.98 | 199018.97 | 3756.49 2014-06-16 13:18:00 | 3755.50 | 3758.18 | 3755.00 | 3756.22 | 31.89 | 119783.46 | 3756.26 2014-06-16 13:19:00 | 3756.65 | 3758.02 | 3755.86 | 3755.89 | 59.37 | 222992.07 | 3756.23 2014-06-16 13:20:00 | 3757.38 | 3757.40 | 3755.86 | 3755.86 | 51.23 | 192428.81 | 3756.17 2014-06-16 13:21:00 | 3756.31 | 3756.31 | 3753.40 | 3754.90 | 45.16 | 169581.63 | 3755.30 2014-06-16 13:22:00 | 3753.59 | 3755.00 | 3752.90 | 3753.02 | 41.89 | 157243.16 | 3753.81 2014-06-16 13:23:00 | 3753.02 | 3753.50 | 3751.03 | 3752.00 | 37.58 | 141027.91 | 3752.64 2014-06-16 13:24:00 | 3752.64 | 3752.64 | 3748.00 | 3748.73 | 131.64 | 493568.74 | 3749.38 2014-06-16 13:25:00 | 3748.76 | 3749.94 | 3746.00 | 3746.00 | 48.50 | 181772.51 | 3747.89 2014-06-16 13:26:00 | 3748.00 | 3749.01 | 3746.92 | 3748.12 | 23.12 | 86660.79 | 3748.14 2014-06-16 13:27:00 | 3748.12 | 3751.08 | 3748.11 | 3750.00 | 28.74 | 107779.34 | 3750.15 2014-06-16 13:28:00 | 3750.00 | 3751.00 | 3746.02 | 3748.00 | 27.73 | 103972.16 | 3749.04 2014-06-16 13:29:00 | 3747.85 | 3747.94 | 3744.00 | 3744.00 | 87.00 | 325929.99 | 3746.45 2014-06-16 13:30:00 | 3744.00 | 3744.00 | 3732.01 | 3734.86 | 194.67 | 727339.73 | 3736.31 2014-06-16 13:31:00 | 3734.83 | 3740.00 | 3731.87 | 3733.00 | 214.27 | 800209.57 | 3734.67 2014-06-16 13:32:00 | 3733.00 | 3733.01 | 3723.27 | 3725.51 | 321.63 | 1199094.61 | 3728.18 2014-06-16 13:33:00 | 3725.05 | 3729.88 | 3723.22 | 3727.04 | 179.47 | 668962.63 | 3727.35 2014-06-16 13:34:00 | 3727.04 | 3729.98 | 3725.00 | 3728.40 | 158.50 | 590733.99 | 3727.00 2014-06-16 13:35:00 | 3727.89 | 3737.00 | 3726.00 | 3736.05 | 247.19 | 922683.22 | 3732.75 2014-06-16 13:36:00 | 3736.46 | 3738.91 | 3732.00 | 3735.60 | 180.65 | 674772.86 | 3735.25 2014-06-16 13:37:00 | 3735.63 | 3736.65 | 3733.73 | 3735.10 | 75.08 | 280410.47 | 3734.92 2014-06-16 13:38:00 | 3735.12 | 3736.33 | 3730.00 | 3733.81 | 57.21 | 213587.87 | 3733.60 2014-06-16 13:39:00 | 3733.81 | 3736.90 | 3733.76 | 3736.84 | 60.37 | 225456.19 | 3734.88 2014-06-16 13:40:00 | 3736.84 | 3740.00 | 3736.83 | 3737.00 | 93.88 | 350960.15 | 3738.47 2014-06-16 13:41:00 | 3736.97 | 3736.97 | 3732.00 | 3735.37 | 100.83 | 376521.02 | 3734.36 2014-06-16 13:42:00 | 3735.96 | 3738.03 | 3734.01 | 3736.14 | 80.73 | 301651.54 | 3736.73 2014-06-16 13:43:00 | 3736.14 | 3738.07 | 3735.00 | 3735.00 | 83.71 | 312845.88 | 3737.30 2014-06-16 13:44:00 | 3735.57 | 3736.09 | 3734.75 | 3736.09 | 35.55 | 132783.72 | 3735.55 2014-06-16 13:45:00 | 3736.09 | 3736.09 | 3734.75 | 3735.10 | 49.21 | 183815.83 | 3735.26 2014-06-16 13:46:00 | 3735.10 | 3736.06 | 3729.00 | 3734.00 | 241.62 | 902018.09 | 3733.27 2014-06-16 13:47:00 | 3733.94 | 3733.98 | 3728.08 | 3733.98 | 57.17 | 213320.70 | 3731.41 2014-06-16 13:48:00 | 3732.78 | 3734.58 | 3726.00 | 3727.57 | 167.30 | 623911.38 | 3729.41 2014-06-16 13:49:00 | 3726.22 | 3729.00 | 3725.00 | 3729.00 | 137.10 | 510970.24 | 3727.07 2014-06-16 13:50:00 | 3729.00 | 3731.84 | 3726.00 | 3731.84 | 162.24 | 605043.28 | 3729.43 2014-06-16 13:51:00 | 3731.79 | 3732.00 | 3729.92 | 3729.94 | 81.81 | 305230.40 | 3730.83 2014-06-16 13:52:00 | 3729.94 | 3729.94 | 3727.24 | 3727.24 | 44.14 | 164593.68 | 3728.65 2014-06-16 13:53:00 | 3727.71 | 3728.98 | 3725.11 | 3728.98 | 35.04 | 130593.86 | 3726.67 2014-06-16 13:54:00 | 3727.98 | 3729.00 | 3727.74 | 3728.04 | 18.34 | 68383.06 | 3728.22 2014-06-16 13:55:00 | 3729.00 | 3731.00 | 3727.30 | 3730.84 | 59.36 | 221384.32 | 3729.33 2014-06-16 13:56:00 | 3730.83 | 3730.90 | 3728.12 | 3728.65 | 61.78 | 230440.20 | 3729.89 2014-06-16 13:57:00 | 3729.94 | 3734.04 | 3729.04 | 3734.00 | 62.11 | 231775.29 | 3731.99 2014-06-16 13:58:00 | 3733.30 | 3737.02 | 3733.00 | 3736.98 | 73.17 | 273267.40 | 3734.79 2014-06-16 13:59:00 | 3737.00 | 3738.00 | 3733.42 | 3736.80 | 107.20 | 400528.96 | 3736.31 2014-06-16 14:00:00 | 3738.00 | 3739.77 | 3736.02 | 3737.00 | 93.13 | 348024.65 | 3737.02 2014-06-16 14:01:00 | 3737.00 | 3737.00 | 3730.00 | 3731.04 | 158.62 | 592178.53 | 3733.34 2014-06-16 14:02:00 | 3730.03 | 3731.98 | 3726.68 | 3726.98 | 98.59 | 367674.25 | 3729.25 2014-06-16 14:03:00 | 3726.94 | 3727.00 | 3718.00 | 3719.98 | 192.01 | 714650.89 | 3721.89 2014-06-16 14:04:00 | 3719.98 | 3720.00 | 3711.00 | 3719.98 | 237.55 | 882622.15 | 3715.47 2014-06-16 14:05:00 | 3719.98 | 3725.81 | 3714.00 | 3721.77 | 221.89 | 825716.71 | 3721.22 2014-06-16 14:06:00 | 3721.70 | 3722.05 | 3715.08 | 3717.97 | 113.67 | 422824.55 | 3719.66 2014-06-16 14:07:00 | 3717.97 | 3719.93 | 3712.08 | 3712.08 | 152.45 | 566313.08 | 3714.87 2014-06-16 14:08:00 | 3712.45 | 3715.80 | 3710.00 | 3714.20 | 272.29 | 1010834.43 | 3712.30 2014-06-16 14:09:00 | 3715.00 | 3715.80 | 3711.50 | 3713.00 | 149.63 | 555809.88 | 3714.56 2014-06-16 14:10:00 | 3713.01 | 3720.00 | 3713.01 | 3720.00 | 105.76 | 393042.64 | 3716.40 2014-06-16 14:11:00 | 3719.00 | 3720.07 | 3717.14 | 3717.14 | 87.12 | 324012.56 | 3719.32 2014-06-16 14:12:00 | 3716.98 | 3717.00 | 3709.89 | 3709.89 | 147.19 | 546408.92 | 3712.24 2014-06-16 14:13:00 | 3709.89 | 3715.00 | 3706.00 | 3713.98 | 225.23 | 835291.79 | 3708.58 2014-06-16 14:14:00 | 3713.95 | 3715.00 | 3709.86 | 3711.50 | 118.51 | 439909.48 | 3711.88 2014-06-16 14:15:00 | 3711.32 | 3713.37 | 3708.00 | 3711.97 | 188.36 | 698916.67 | 3710.52 2014-06-16 14:16:00 | 3711.97 | 3713.74 | 3707.03 | 3713.74 | 220.93 | 819644.98 | 3710.06 2014-06-16 14:17:00 | 3713.70 | 3719.00 | 3713.70 | 3718.00 | 119.47 | 444059.01 | 3716.78 2014-06-16 14:18:00 | 3719.00 | 3721.92 | 3718.10 | 3718.30 | 168.68 | 627518.22 | 3720.24 2014-06-16 14:19:00 | 3719.60 | 3720.97 | 3716.50 | 3720.00 | 119.54 | 444532.84 | 3718.70 2014-06-16 14:20:00 | 3720.97 | 3728.88 | 3720.05 | 3723.98 | 157.92 | 587864.14 | 3722.52 2014-06-16 14:21:00 | 3724.00 | 3724.99 | 3722.00 | 3723.00 | 94.48 | 351752.91 | 3723.20 2014-06-16 14:22:00 | 3723.00 | 3726.36 | 3723.00 | 3725.00 | 91.97 | 342600.49 | 3725.01 2014-06-16 14:23:00 | 3725.00 | 3726.98 | 3721.00 | 3722.98 | 100.09 | 372672.86 | 3723.45 2014-06-16 14:24:00 | 3722.03 | 3723.02 | 3719.87 | 3721.93 | 143.34 | 533332.47 | 3720.85 2014-06-16 14:25:00 | 3721.93 | 3722.99 | 3718.59 | 3719.00 | 87.98 | 327331.79 | 3720.36 2014-06-16 14:26:00 | 3718.15 | 3725.90 | 3718.15 | 3725.07 | 105.72 | 393437.52 | 3721.61 2014-06-16 14:27:00 | 3723.53 | 3725.00 | 3720.00 | 3721.19 | 109.17 | 406355.29 | 3722.36 2014-06-16 14:28:00 | 3721.11 | 3723.00 | 3720.98 | 3723.00 | 125.69 | 467824.51 | 3721.99 2014-06-16 14:29:00 | 3723.00 | 3724.50 | 3723.00 | 3723.00 | 50.63 | 188505.82 | 3723.42 2014-06-16 14:30:00 | 3723.37 | 3723.41 | 3719.01 | 3719.42 | 77.53 | 288477.73 | 3720.66 2014-06-16 14:31:00 | 3719.40 | 3721.00 | 3718.48 | 3719.01 | 82.11 | 305424.46 | 3719.74 2014-06-16 14:32:00 | 3719.50 | 3720.00 | 3718.89 | 3719.54 | 13.43 | 49966.34 | 3719.67 2014-06-16 14:33:00 | 3719.00 | 3719.00 | 3716.96 | 3717.09 | 55.25 | 205399.43 | 3717.64 2014-06-16 14:34:00 | 3717.98 | 3719.00 | 3705.01 | 3712.27 | 173.65 | 644741.02 | 3712.92 2014-06-16 14:35:00 | 3712.25 | 3718.89 | 3711.11 | 3712.92 | 54.64 | 202910.75 | 3713.32 2014-06-16 14:36:00 | 3711.21 | 3712.81 | 3706.50 | 3707.00 | 104.52 | 387633.55 | 3708.56 2014-06-16 14:37:00 | 3706.54 | 3713.16 | 3706.50 | 3708.05 | 191.83 | 711741.75 | 3710.27 2014-06-16 14:38:00 | 3708.70 | 3714.98 | 3708.70 | 3714.98 | 62.91 | 233527.00 | 3711.84 2014-06-16 14:39:00 | 3715.00 | 3715.00 | 3712.52 | 3713.05 | 37.95 | 140927.08 | 3713.49 2014-06-16 14:40:00 | 3713.96 | 3714.03 | 3710.04 | 3711.00 | 70.99 | 263460.52 | 3711.50 2014-06-16 14:41:00 | 3711.00 | 3711.00 | 3709.00 | 3711.00 | 63.32 | 234919.42 | 3710.27 2014-06-16 14:42:00 | 3711.00 | 3713.78 | 3710.61 | 3711.72 | 89.69 | 332870.21 | 3711.47 2014-06-16 14:43:00 | 3711.72 | 3712.00 | 3705.72 | 3706.85 | 78.87 | 292596.31 | 3709.76 2014-06-16 14:44:00 | 3706.78 | 3706.78 | 3702.05 | 3705.99 | 117.39 | 434822.79 | 3704.02 2014-06-16 14:45:00 | 3704.05 | 3708.87 | 3704.05 | 3706.98 | 53.72 | 199122.15 | 3706.39 2014-06-16 14:46:00 | 3706.94 | 3707.35 | 3702.05 | 3707.00 | 118.29 | 438155.04 | 3704.08 2014-06-16 14:47:00 | 3707.05 | 3707.78 | 3704.96 | 3707.50 | 56.40 | 209036.48 | 3706.58 2014-06-16 14:48:00 | 3707.52 | 3710.00 | 3706.00 | 3707.62 | 154.16 | 571615.83 | 3707.99 2014-06-16 14:49:00 | 3707.57 | 3712.00 | 3707.57 | 3711.00 | 84.23 | 312461.02 | 3709.66 2014-06-16 14:50:00 | 3711.00 | 3715.93 | 3710.17 | 3712.60 | 79.00 | 293301.10 | 3712.53 2014-06-16 14:51:00 | 3712.52 | 3713.80 | 3710.00 | 3712.00 | 76.82 | 285108.00 | 3711.28 2014-06-16 14:52:00 | 3712.04 | 3715.95 | 3712.00 | 3713.02 | 59.64 | 221432.56 | 3712.76 2014-06-16 14:53:00 | 3713.00 | 3713.35 | 3712.22 | 3713.00 | 40.01 | 148565.22 | 3713.11 2014-06-16 14:54:00 | 3712.24 | 3714.38 | 3712.24 | 3713.95 | 57.43 | 213283.62 | 3713.87 2014-06-16 14:55:00 | 3713.97 | 3718.00 | 3713.97 | 3718.00 | 72.21 | 268341.89 | 3715.93 2014-06-16 14:56:00 | 3717.97 | 3723.03 | 3717.97 | 3721.42 | 140.75 | 523524.19 | 3719.66 2014-06-16 14:57:00 | 3720.21 | 3721.35 | 3718.00 | 3718.56 | 138.94 | 516810.18 | 3719.69 2014-06-16 14:58:00 | 3718.02 | 3720.00 | 3717.33 | 3719.68 | 102.96 | 382862.37 | 3718.41 2014-06-16 14:59:00 | 3719.00 | 3723.70 | 3719.00 | 3721.94 | 131.54 | 489466.33 | 3720.93 2014-06-16 15:00:00 | 3721.92 | 3724.00 | 3721.86 | 3724.00 | 81.27 | 302586.80 | 3723.23 2014-06-16 15:01:00 | 3720.32 | 3724.44 | 3720.18 | 3724.44 | 75.56 | 281304.43 | 3722.83 2014-06-16 15:02:00 | 3724.35 | 3726.84 | 3724.35 | 3725.55 | 91.17 | 339624.43 | 3725.10 2014-06-16 15:03:00 | 3725.57 | 3730.32 | 3725.54 | 3729.10 | 176.22 | 657090.02 | 3728.89 2014-06-16 15:04:00 | 3730.32 | 3734.88 | 3729.13 | 3733.05 | 130.49 | 487108.53 | 3732.98 2014-06-16 15:05:00 | 3733.11 | 3735.00 | 3729.05 | 3729.50 | 143.36 | 535078.70 | 3732.49 2014-06-16 15:06:00 | 3729.52 | 3732.00 | 3729.50 | 3731.00 | 79.99 | 298405.46 | 3730.58 2014-06-16 15:07:00 | 3731.00 | 3734.80 | 3730.50 | 3733.53 | 127.13 | 474570.99 | 3733.02 2014-06-16 15:08:00 | 3733.65 | 3734.60 | 3732.64 | 3732.77 | 74.17 | 276890.55 | 3733.19 2014-06-16 15:09:00 | 3732.75 | 3733.00 | 3727.41 | 3727.41 | 98.95 | 369229.12 | 3731.36 2014-06-16 15:10:00 | 3726.93 | 3729.90 | 3725.00 | 3725.07 | 130.01 | 484534.67 | 3726.99 2014-06-16 15:11:00 | 3725.07 | 3726.97 | 3724.95 | 3724.97 | 109.79 | 408992.87 | 3725.23 2014-06-16 15:12:00 | 3724.97 | 3728.02 | 3724.00 | 3728.00 | 60.23 | 224401.59 | 3725.93 2014-06-16 15:13:00 | 3728.05 | 3729.76 | 3725.94 | 3728.98 | 95.03 | 354247.70 | 3727.86 2014-06-16 15:14:00 | 3728.00 | 3728.00 | 3725.08 | 3725.10 | 73.96 | 275593.12 | 3726.50 2014-06-16 15:15:00 | 3725.12 | 3725.12 | 3723.37 | 3724.14 | 55.97 | 208451.48 | 3724.28 2014-06-16 15:16:00 | 3724.12 | 3726.12 | 3722.96 | 3726.12 | 49.73 | 185215.02 | 3724.64 2014-06-16 15:17:00 | 3726.88 | 3729.33 | 3726.78 | 3727.20 | 43.56 | 162360.51 | 3727.54 2014-06-16 15:18:00 | 3727.05 | 3728.00 | 3723.98 | 3725.22 | 67.10 | 250018.61 | 3726.34 2014-06-16 15:19:00 | 3725.06 | 3728.02 | 3725.00 | 3726.67 | 75.03 | 279582.51 | 3726.23 2014-06-16 15:20:00 | 3726.67 | 3728.63 | 3725.41 | 3728.22 | 36.06 | 134421.95 | 3727.52 2014-06-16 15:21:00 | 3728.22 | 3730.32 | 3728.20 | 3729.20 | 91.34 | 340645.20 | 3729.26 2014-06-16 15:22:00 | 3729.02 | 3730.31 | 3728.98 | 3729.14 | 78.96 | 294467.53 | 3729.37 2014-06-16 15:23:00 | 3729.94 | 3729.97 | 3728.92 | 3729.97 | 33.70 | 125682.53 | 3729.12 2014-06-16 15:24:00 | 3729.98 | 3734.00 | 3729.95 | 3732.85 | 63.80 | 238077.24 | 3731.79 2014-06-16 15:25:00 | 3733.83 | 3740.00 | 3732.88 | 3739.98 | 169.01 | 631519.07 | 3736.53 2014-06-16 15:26:00 | 3737.98 | 3741.00 | 3736.10 | 3739.19 | 190.02 | 710381.68 | 3738.50 2014-06-16 15:27:00 | 3739.12 | 3740.00 | 3734.00 | 3735.74 | 171.96 | 642485.94 | 3736.19 2014-06-16 15:28:00 | 3735.76 | 3741.00 | 3733.00 | 3733.05 | 139.70 | 521950.45 | 3736.20 2014-06-16 15:29:00 | 3733.05 | 3738.93 | 3733.00 | 3736.01 | 155.91 | 582331.61 | 3735.10 2014-06-16 15:30:00 | 3736.04 | 3741.00 | 3735.85 | 3740.02 | 123.20 | 460579.24 | 3738.50 2014-06-16 15:31:00 | 3740.03 | 3744.00 | 3740.01 | 3744.00 | 116.62 | 436438.26 | 3742.40 2014-06-16 15:32:00 | 3744.00 | 3747.43 | 3743.04 | 3745.03 | 106.81 | 400109.22 | 3745.85 2014-06-16 15:33:00 | 3745.03 | 3747.99 | 3745.00 | 3746.08 | 129.89 | 486661.09 | 3746.66 2014-06-16 15:34:00 | 3746.03 | 3747.00 | 3740.82 | 3740.82 | 99.10 | 371128.86 | 3744.84 2014-06-16 15:35:00 | 3740.82 | 3740.95 | 3736.45 | 3738.80 | 62.99 | 235531.31 | 3739.01 2014-06-16 15:36:00 | 3738.79 | 3740.00 | 3734.97 | 3735.00 | 104.87 | 391999.85 | 3737.89 2014-06-16 15:37:00 | 3734.97 | 3735.00 | 3725.09 | 3729.22 | 128.15 | 477963.88 | 3729.69 2014-06-16 15:38:00 | 3727.51 | 3730.00 | 3722.05 | 3725.36 | 242.04 | 901471.25 | 3724.47 2014-06-16 15:39:00 | 3725.36 | 3727.00 | 3722.00 | 3722.00 | 124.29 | 462820.36 | 3723.71 2014-06-16 15:40:00 | 3722.00 | 3722.01 | 3718.02 | 3718.99 | 136.28 | 506945.01 | 3719.80 2014-06-16 15:41:00 | 3719.05 | 3729.01 | 3718.00 | 3719.09 | 176.23 | 656095.32 | 3722.97 2014-06-16 15:42:00 | 3719.09 | 3720.95 | 3718.00 | 3718.95 | 47.10 | 175192.21 | 3719.34 2014-06-16 15:43:00 | 3718.93 | 3723.00 | 3718.93 | 3721.71 | 62.17 | 231262.11 | 3720.13 2014-06-16 15:44:00 | 3720.58 | 3723.00 | 3720.08 | 3721.63 | 60.50 | 225104.98 | 3721.05 2014-06-16 15:45:00 | 3721.63 | 3723.00 | 3720.00 | 3723.00 | 76.75 | 285661.26 | 3722.07 2014-06-16 15:46:00 | 3723.00 | 3724.12 | 3721.98 | 3723.61 | 69.54 | 258895.16 | 3722.91 2014-06-16 15:47:00 | 3723.61 | 3726.92 | 3723.59 | 3726.45 | 96.60 | 359857.65 | 3725.27 2014-06-16 15:48:00 | 3725.30 | 3728.99 | 3724.12 | 3725.82 | 100.96 | 376291.09 | 3727.09 2014-06-16 15:49:00 | 3726.84 | 3726.84 | 3722.00 | 3722.04 | 66.55 | 247834.16 | 3723.81 2014-06-16 15:50:00 | 3722.01 | 3722.01 | 3713.00 | 3715.96 | 108.33 | 402616.25 | 3716.71 2014-06-16 15:51:00 | 3715.03 | 3717.01 | 3713.00 | 3716.18 | 68.28 | 253640.13 | 3714.92 2014-06-16 15:52:00 | 3716.79 | 3720.90 | 3715.79 | 3718.00 | 99.86 | 371272.19 | 3718.08 2014-06-16 15:53:00 | 3719.19 | 3722.78 | 3718.21 | 3722.78 | 48.81 | 181579.49 | 3719.98 2014-06-16 15:54:00 | 3722.78 | 3727.06 | 3722.40 | 3726.65 | 81.71 | 304285.82 | 3724.11 2014-06-16 15:55:00 | 3725.30 | 3728.99 | 3723.69 | 3725.46 | 104.32 | 388728.60 | 3726.27 2014-06-16 15:56:00 | 3725.46 | 3725.46 | 3721.41 | 3722.84 | 57.85 | 215389.97 | 3723.18 2014-06-16 15:57:00 | 3722.84 | 3724.38 | 3722.00 | 3724.38 | 40.02 | 148950.30 | 3722.36 2014-06-16 15:58:00 | 3723.82 | 3724.27 | 3722.77 | 3724.27 | 32.99 | 122851.37 | 3723.33 2014-06-16 15:59:00 | 3724.31 | 3725.26 | 3723.00 | 3724.21 | 23.60 | 87911.59 | 3724.44 2014-06-16 16:00:00 | 3724.21 | 3725.53 | 3723.39 | 3724.05 | 79.10 | 294595.97 | 3724.30 2014-06-16 16:01:00 | 3724.15 | 3724.16 | 3723.12 | 3723.21 | 24.08 | 89648.64 | 3723.57 2014-06-16 16:02:00 | 3723.21 | 3723.23 | 3722.83 | 3722.90 | 37.29 | 138814.76 | 3722.97 2014-06-16 16:03:00 | 3722.92 | 3723.36 | 3722.83 | 3723.36 | 20.62 | 76756.88 | 3723.17 2014-06-16 16:04:00 | 3724.00 | 3724.60 | 3724.00 | 3724.60 | 4.93 | 18356.49 | 3724.18 2014-06-16 16:05:00 | 3724.09 | 3728.00 | 3724.05 | 3727.00 | 79.73 | 297052.32 | 3725.87 2014-06-16 16:06:00 | 3727.13 | 3727.88 | 3726.68 | 3727.01 | 42.27 | 157547.06 | 3727.34 2014-06-16 16:07:00 | 3727.23 | 3727.54 | 3727.02 | 3727.27 | 32.29 | 120347.13 | 3727.30 2014-06-16 16:08:00 | 3727.27 | 3727.46 | 3726.98 | 3727.00 | 44.37 | 165385.72 | 3727.17 2014-06-16 16:09:00 | 3726.98 | 3727.50 | 3725.58 | 3727.21 | 46.14 | 171982.95 | 3727.09 2014-06-16 16:10:00 | 3727.21 | 3727.40 | 3726.02 | 3727.40 | 32.33 | 120474.23 | 3726.85 2014-06-16 16:11:00 | 3727.40 | 3733.00 | 3727.40 | 3730.97 | 41.42 | 154509.75 | 3730.68 2014-06-16 16:12:00 | 3732.00 | 3733.87 | 3732.00 | 3733.04 | 61.51 | 229615.60 | 3733.10 2014-06-16 16:13:00 | 3733.04 | 3737.22 | 3733.04 | 3736.44 | 65.20 | 243541.37 | 3735.18 2014-06-16 16:14:00 | 3736.94 | 3737.08 | 3733.00 | 3733.27 | 74.88 | 279672.46 | 3735.04 2014-06-16 16:15:00 | 3733.02 | 3733.02 | 3727.57 | 3727.57 | 59.40 | 221544.42 | 3729.70 2014-06-16 16:16:00 | 3727.86 | 3732.00 | 3727.86 | 3730.00 | 35.57 | 132656.47 | 3729.66 2014-06-16 16:17:00 | 3730.02 | 3732.00 | 3730.02 | 3732.00 | 36.32 | 135540.63 | 3731.43 2014-06-16 16:18:00 | 3732.04 | 3732.66 | 3730.20 | 3731.88 | 34.61 | 129152.65 | 3731.33 2014-06-16 16:19:00 | 3730.30 | 3731.41 | 3729.00 | 3730.12 | 37.80 | 140984.96 | 3730.16 2014-06-16 16:20:00 | 3730.12 | 3731.10 | 3728.00 | 3729.35 | 31.26 | 116561.74 | 3729.02 2014-06-16 16:21:00 | 3729.31 | 3729.31 | 3727.83 | 3727.83 | 28.20 | 105138.54 | 3728.32 2014-06-16 16:22:00 | 3728.86 | 3730.00 | 3728.86 | 3730.00 | 11.65 | 43429.34 | 3729.44 2014-06-16 16:23:00 | 3728.99 | 3729.81 | 3728.02 | 3728.88 | 11.31 | 42182.03 | 3728.96 2014-06-16 16:24:00 | 3729.67 | 3731.53 | 3729.04 | 3731.53 | 21.32 | 79546.05 | 3730.70 2014-06-16 16:25:00 | 3731.94 | 3733.00 | 3730.91 | 3731.48 | 47.84 | 178513.78 | 3731.63 2014-06-16 16:26:00 | 3731.48 | 3732.04 | 3731.48 | 3732.04 | 6.75 | 25193.00 | 3731.74 2014-06-16 16:27:00 | 3733.00 | 3733.00 | 3731.92 | 3732.00 | 11.17 | 41681.31 | 3732.54 2014-06-16 16:28:00 | 3731.02 | 3731.25 | 3730.96 | 3731.22 | 18.97 | 70789.27 | 3731.05 2014-06-16 16:29:00 | 3732.00 | 3732.00 | 3731.00 | 3731.00 | 2.40 | 8948.07 | 3731.47 2014-06-16 16:30:00 | 3731.05 | 3732.14 | 3730.63 | 3731.23 | 23.72 | 88505.39 | 3730.94 2014-06-16 16:31:00 | 3731.23 | 3731.25 | 3730.33 | 3730.44 | 9.47 | 35328.14 | 3730.93 2014-06-16 16:32:00 | 3730.44 | 3731.95 | 3730.01 | 3731.95 | 28.51 | 106340.54 | 3730.33 2014-06-16 16:33:00 | 3730.59 | 3732.96 | 3729.99 | 3730.41 | 23.67 | 88313.55 | 3731.19 2014-06-16 16:34:00 | 3730.40 | 3730.40 | 3727.00 | 3729.51 | 48.53 | 180937.03 | 3728.20 2014-06-16 16:35:00 | 3729.51 | 3729.57 | 3726.36 | 3727.08 | 9.78 | 36461.50 | 3728.17 2014-06-16 16:36:00 | 3728.49 | 3728.51 | 3725.37 | 3726.09 | 15.30 | 57008.11 | 3726.75 2014-06-16 16:37:00 | 3726.23 | 3727.07 | 3725.33 | 3726.92 | 30.58 | 113957.82 | 3726.30 2014-06-16 16:38:00 | 3726.95 | 3727.74 | 3725.50 | 3725.50 | 21.19 | 78946.39 | 3726.52 2014-06-16 16:39:00 | 3726.94 | 3726.94 | 3724.00 | 3724.46 | 43.31 | 161304.46 | 3724.85 2014-06-16 16:40:00 | 3724.46 | 3729.98 | 3724.46 | 3725.44 | 27.02 | 100677.63 | 3726.04 2014-06-16 16:41:00 | 3725.02 | 3725.29 | 3725.00 | 3725.28 | 38.46 | 143281.96 | 3725.09 2014-06-16 16:42:00 | 3725.02 | 3727.31 | 3725.02 | 3727.31 | 43.39 | 161689.90 | 3726.78 2014-06-16 16:43:00 | 3728.62 | 3729.94 | 3725.01 | 3727.35 | 26.73 | 99638.50 | 3727.45 2014-06-16 16:44:00 | 3727.90 | 3728.00 | 3726.88 | 3728.00 | 27.02 | 100731.55 | 3727.62 2014-06-16 16:45:00 | 3727.31 | 3729.90 | 3727.22 | 3727.31 | 29.98 | 111758.49 | 3727.52 2014-06-16 16:46:00 | 3727.37 | 3728.04 | 3725.02 | 3725.06 | 57.98 | 216069.41 | 3726.68 2014-06-16 16:47:00 | 3725.02 | 3726.93 | 3725.00 | 3726.72 | 17.82 | 66386.29 | 3725.17 2014-06-16 16:48:00 | 3726.68 | 3726.68 | 3725.50 | 3726.23 | 12.36 | 46067.68 | 3725.95 2014-06-16 16:49:00 | 3726.21 | 3726.21 | 3725.50 | 3726.03 | 2.21 | 8245.53 | 3725.95 2014-06-16 16:50:00 | 3725.52 | 3725.99 | 3725.50 | 3725.50 | 18.79 | 69984.35 | 3725.54 2014-06-16 16:51:00 | 3725.48 | 3725.98 | 3724.56 | 3725.24 | 16.66 | 62044.67 | 3725.06 2014-06-16 16:52:00 | 3728.45 | 3728.45 | 3725.69 | 3727.21 | 19.25 | 71738.99 | 3727.67 2014-06-16 16:53:00 | 3727.97 | 3730.98 | 3727.97 | 3729.75 | 19.13 | 71356.47 | 3729.69 2014-06-16 16:54:00 | 3729.70 | 3729.98 | 3728.83 | 3728.83 | 5.56 | 20719.94 | 3729.29 2014-06-16 16:55:00 | 3728.85 | 3729.56 | 3728.66 | 3729.09 | 10.40 | 38766.23 | 3729.32 2014-06-16 16:56:00 | 3729.00 | 3729.00 | 3724.54 | 3724.54 | 13.27 | 49470.32 | 3727.14 2014-06-16 16:57:00 | 3727.94 | 3728.47 | 3726.10 | 3726.87 | 29.91 | 111468.95 | 3726.56 2014-06-16 16:58:00 | 3727.66 | 3728.00 | 3726.89 | 3727.06 | 17.99 | 67051.42 | 3727.56 2014-06-16 16:59:00 | 3727.09 | 3728.00 | 3726.32 | 3726.85 | 19.02 | 70897.25 | 3726.73 2014-06-16 17:00:00 | 3727.23 | 3727.30 | 3725.69 | 3725.78 | 6.18 | 23021.07 | 3726.90 2014-06-16 17:01:00 | 3726.49 | 3726.98 | 3725.88 | 3726.02 | 5.72 | 21310.94 | 3726.34 2014-06-16 17:02:00 | 3726.94 | 3726.94 | 3726.45 | 3726.45 | 0.81 | 3029.91 | 3726.82 2014-06-16 17:03:00 | 3726.45 | 3727.30 | 3726.03 | 3726.03 | 21.41 | 79783.88 | 3726.48 2014-06-16 17:04:00 | 3726.14 | 3727.54 | 3725.11 | 3727.54 | 11.67 | 43509.34 | 3727.35 2014-06-16 17:05:00 | 3725.74 | 3727.28 | 3725.14 | 3727.25 | 4.06 | 15131.32 | 3726.01 2014-06-16 17:06:00 | 3727.06 | 3727.25 | 3726.33 | 3727.20 | 0.93 | 3455.00 | 3727.08 2014-06-16 17:07:00 | 3726.07 | 3727.28 | 3726.07 | 3726.30 | 8.90 | 33177.63 | 3726.99 2014-06-16 17:08:00 | 3726.93 | 3726.93 | 3726.93 | 3726.93 | 0.38 | 1408.78 | 3726.93 2014-06-16 17:09:00 | 3727.84 | 3728.00 | 3727.84 | 3727.84 | 1.40 | 5215.26 | 3727.85 2014-06-16 17:10:00 | 3728.02 | 3728.50 | 3727.26 | 3727.26 | 20.88 | 77844.50 | 3728.18 2014-06-16 17:11:00 | 3728.04 | 3730.33 | 3728.04 | 3730.30 | 16.04 | 59794.45 | 3728.53 2014-06-16 17:12:00 | 3729.56 | 3731.11 | 3729.56 | 3729.91 | 3.98 | 14852.15 | 3729.82 2014-06-16 17:13:00 | 3730.52 | 3732.58 | 3730.51 | 3731.69 | 5.04 | 18810.61 | 3731.52 2014-06-16 17:14:00 | 3732.63 | 3732.63 | 3730.00 | 3730.66 | 19.70 | 73493.01 | 3730.61 2014-06-16 17:15:00 | 3730.66 | 3732.04 | 3730.03 | 3730.50 | 21.69 | 80927.67 | 3730.93 2014-06-16 17:16:00 | 3731.56 | 3731.58 | 3730.04 | 3730.04 | 5.62 | 20960.31 | 3730.92 2014-06-16 17:17:00 | 3731.56 | 3731.56 | 3730.55 | 3730.55 | 0.22 | 817.12 | 3731.14 2014-06-16 17:18:00 | 3731.56 | 3731.56 | 3730.64 | 3730.64 | 1.64 | 6111.71 | 3731.20 2014-06-16 17:19:00 | 3730.64 | 3731.48 | 3730.60 | 3731.48 | 12.38 | 46196.16 | 3731.21 2014-06-16 17:20:00 | 3731.58 | 3734.28 | 3731.50 | 3733.15 | 42.54 | 158799.95 | 3732.78 2014-06-16 17:21:00 | 3734.28 | 3734.28 | 3732.51 | 3733.38 | 12.42 | 46356.33 | 3733.60 2014-06-16 17:22:00 | 3731.67 | 3733.03 | 3731.60 | 3731.99 | 5.86 | 21882.14 | 3732.88 2014-06-16 17:23:00 | 3732.17 | 3733.83 | 3732.17 | 3733.46 | 19.03 | 71049.97 | 3733.18 2014-06-16 17:24:00 | 3732.84 | 3733.81 | 3732.13 | 3732.57 | 6.22 | 23221.37 | 3732.74 2014-06-16 17:25:00 | 3732.56 | 3735.22 | 3732.09 | 3735.22 | 15.17 | 56628.06 | 3732.90 2014-06-16 17:26:00 | 3734.16 | 3735.66 | 3734.16 | 3735.66 | 9.49 | 35446.50 | 3735.14 2014-06-16 17:27:00 | 3734.32 | 3737.91 | 3733.00 | 3735.79 | 32.90 | 122916.89 | 3735.74 2014-06-16 17:28:00 | 3735.78 | 3739.19 | 3735.75 | 3738.04 | 36.50 | 136424.75 | 3737.36 2014-06-16 17:29:00 | 3737.79 | 3740.70 | 3737.79 | 3739.76 | 21.69 | 81092.95 | 3739.07 2014-06-16 17:30:00 | 3740.70 | 3740.71 | 3739.87 | 3740.69 | 24.06 | 90004.07 | 3740.20 2014-06-16 17:31:00 | 3740.62 | 3740.71 | 3739.20 | 3739.97 | 23.23 | 86871.59 | 3739.95 2014-06-16 17:32:00 | 3739.53 | 3740.00 | 3738.30 | 3739.57 | 10.81 | 40431.05 | 3739.12 2014-06-16 17:33:00 | 3738.32 | 3739.40 | 3734.05 | 3736.99 | 28.87 | 107903.43 | 3737.30 2014-06-16 17:34:00 | 3736.96 | 3737.99 | 3735.00 | 3737.30 | 10.54 | 39402.09 | 3736.92 2014-06-16 17:35:00 | 3736.70 | 3741.00 | 3736.66 | 3740.11 | 37.58 | 140537.17 | 3739.38 2014-06-16 17:36:00 | 3740.98 | 3740.98 | 3740.98 | 3740.98 | 1.59 | 5963.12 | 3740.98 2014-06-16 17:37:00 | 3740.98 | 3741.00 | 3740.97 | 3740.98 | 4.39 | 16437.85 | 3740.98 2014-06-16 17:38:00 | 3740.76 | 3742.00 | 3739.03 | 3742.00 | 12.99 | 48607.84 | 3741.08 2014-06-16 17:39:00 | 3742.00 | 3742.00 | 3741.58 | 3742.00 | 13.73 | 51365.07 | 3741.90 2014-06-16 17:40:00 | 3742.48 | 3744.00 | 3742.09 | 3743.06 | 10.71 | 40083.29 | 3743.65 2014-06-16 17:41:00 | 3744.00 | 3745.00 | 3743.54 | 3743.54 | 10.45 | 39114.81 | 3744.84 2014-06-16 17:42:00 | 3743.57 | 3747.00 | 3743.57 | 3746.00 | 46.12 | 172739.61 | 3745.52 2014-06-16 17:43:00 | 3745.87 | 3746.28 | 3745.87 | 3746.00 | 32.51 | 121796.49 | 3746.09 2014-06-16 17:44:00 | 3746.02 | 3746.02 | 3745.70 | 3745.70 | 4.70 | 17621.12 | 3745.99 2014-06-16 17:45:00 | 3745.70 | 3747.00 | 3745.69 | 3747.00 | 9.33 | 34936.20 | 3746.11 2014-06-16 17:46:00 | 3747.00 | 3747.20 | 3746.50 | 3746.81 | 25.11 | 94075.71 | 3747.14 2014-06-16 17:47:00 | 3746.81 | 3746.81 | 3743.77 | 3745.73 | 22.17 | 83019.62 | 3744.68 2014-06-16 17:48:00 | 3745.73 | 3747.73 | 3743.18 | 3745.47 | 24.26 | 90891.09 | 3745.92 2014-06-16 17:49:00 | 3744.31 | 3747.96 | 3742.48 | 3747.25 | 45.05 | 168663.63 | 3744.34 2014-06-16 17:50:00 | 3745.95 | 3746.18 | 3745.00 | 3746.18 | 15.53 | 58149.32 | 3745.53 2014-06-16 17:51:00 | 3745.91 | 3746.22 | 3742.54 | 3744.96 | 48.60 | 182023.85 | 3745.27 2014-06-16 17:52:00 | 3744.00 | 3744.96 | 3742.69 | 3743.31 | 42.81 | 160284.39 | 3744.09 2014-06-16 17:53:00 | 3744.71 | 3747.96 | 3744.23 | 3745.21 | 10.80 | 40434.99 | 3745.02 2014-06-16 17:54:00 | 3746.44 | 3746.84 | 3745.00 | 3745.34 | 27.35 | 102439.37 | 3745.77 2014-06-16 17:55:00 | 3745.41 | 3747.84 | 3745.38 | 3747.65 | 20.21 | 75731.92 | 3746.88 2014-06-16 17:56:00 | 3747.65 | 3747.77 | 3745.95 | 3746.02 | 33.08 | 123972.21 | 3747.20 2014-06-16 17:57:00 | 3747.24 | 3747.24 | 3744.93 | 3744.93 | 15.74 | 58943.12 | 3745.75 2014-06-16 17:58:00 | 3745.18 | 3745.95 | 3735.01 | 3745.91 | 25.53 | 95559.08 | 3742.42 2014-06-16 17:59:00 | 3744.99 | 3744.99 | 3739.23 | 3740.23 | 30.30 | 113378.95 | 3742.50 2014-06-16 18:00:00 | 3740.23 | 3740.23 | 3735.65 | 3736.34 | 24.45 | 91390.04 | 3737.99 2014-06-16 18:01:00 | 3736.34 | 3738.03 | 3736.27 | 3737.89 | 43.90 | 164054.15 | 3737.25 2014-06-16 18:02:00 | 3736.44 | 3738.00 | 3736.35 | 3738.00 | 13.38 | 49999.26 | 3737.14 2014-06-16 18:03:00 | 3738.00 | 3741.48 | 3738.00 | 3740.82 | 4.05 | 15159.05 | 3740.20 2014-06-16 18:04:00 | 3739.16 | 3740.09 | 3739.16 | 3740.06 | 5.66 | 21160.24 | 3739.88 2014-06-16 18:05:00 | 3740.06 | 3740.06 | 3738.37 | 3738.37 | 18.76 | 70144.70 | 3739.06 2014-06-16 18:06:00 | 3738.31 | 3738.37 | 3736.21 | 3737.36 | 15.96 | 59630.12 | 3737.16 2014-06-16 18:07:00 | 3737.30 | 3737.30 | 3737.30 | 3737.30 | 0.31 | 1154.83 | 3737.30 2014-06-16 18:08:00 | 3737.30 | 3740.09 | 3737.30 | 3740.09 | 5.29 | 19778.89 | 3738.21 2014-06-16 18:09:00 | 3740.00 | 3740.09 | 3740.00 | 3740.06 | 18.10 | 67676.21 | 3740.05 2014-06-16 18:10:00 | 3740.06 | 3741.00 | 3739.32 | 3740.00 | 6.76 | 25275.39 | 3740.07 2014-06-16 18:11:00 | 3740.19 | 3743.92 | 3740.10 | 3743.90 | 10.98 | 41094.60 | 3741.31 2014-06-16 18:12:00 | 3743.95 | 3746.03 | 3742.54 | 3744.62 | 26.08 | 97663.91 | 3744.64 2014-06-16 18:13:00 | 3744.62 | 3745.00 | 3743.95 | 3743.95 | 40.66 | 152239.44 | 3744.67 2014-06-16 18:14:00 | 3743.92 | 3745.00 | 3740.00 | 3743.03 | 35.85 | 134181.64 | 3743.18 2014-06-16 18:15:00 | 3743.03 | 3743.95 | 3742.76 | 3743.12 | 11.45 | 42869.69 | 3743.10 2014-06-16 18:16:00 | 3743.12 | 3743.12 | 3742.98 | 3743.12 | 11.97 | 44786.41 | 3743.12 2014-06-16 18:17:00 | 3742.50 | 3742.51 | 3742.15 | 3742.15 | 2.87 | 10736.62 | 3742.29 2014-06-16 18:18:00 | . | . | . | . | . | . | . 2014-06-16 18:19:00 | 3743.08 | 3743.08 | 3743.08 | 3743.08 | 0.28 | 1059.29 | 3743.08 2014-06-16 18:20:00 | 3743.08 | 3747.00 | 3743.06 | 3746.86 | 33.43 | 125212.74 | 3745.74 2014-06-16 18:21:00 | 3746.86 | 3746.86 | 3745.42 | 3746.80 | 0.74 | 2787.24 | 3746.30 2014-06-16 18:22:00 | 3746.66 | 3746.73 | 3745.96 | 3745.96 | 1.38 | 5158.88 | 3746.46 2014-06-16 18:23:00 | 3745.90 | 3746.88 | 3745.32 | 3745.74 | 19.35 | 72474.86 | 3745.66 2014-06-16 18:24:00 | 3746.26 | 3746.26 | 3744.00 | 3746.03 | 22.43 | 83996.99 | 3745.52 2014-06-16 18:25:00 | 3746.05 | 3746.88 | 3746.01 | 3746.01 | 16.42 | 61505.58 | 3746.23 2014-06-16 18:26:00 | 3746.82 | 3746.82 | 3745.80 | 3746.14 | 28.13 | 105377.41 | 3746.09 2014-06-16 18:27:00 | 3746.03 | 3746.06 | 3745.16 | 3746.06 | 14.18 | 53106.80 | 3745.98 2014-06-16 18:28:00 | . | . | . | . | . | . | . 2014-06-16 18:29:00 | 3745.30 | 3746.02 | 3745.22 | 3745.27 | 3.82 | 14296.06 | 3745.36 2014-06-16 18:30:00 | . | . | . | . | . | . | . 2014-06-16 18:31:00 | . | . | . | . | . | . | . 2014-06-16 18:32:00 | 3745.27 | 3745.83 | 3742.62 | 3744.63 | 9.88 | 36997.39 | 3744.68 2014-06-16 18:33:00 | 3743.29 | 3745.29 | 3741.23 | 3742.39 | 22.14 | 82866.93 | 3743.03 2014-06-16 18:34:00 | 3742.34 | 3742.34 | 3740.57 | 3741.89 | 32.13 | 120222.93 | 3741.53 2014-06-16 18:35:00 | 3741.91 | 3741.91 | 3741.00 | 3741.02 | 16.05 | 60037.73 | 3741.37 2014-06-16 18:36:00 | 3742.55 | 3746.00 | 3742.49 | 3746.00 | 21.90 | 81993.95 | 3744.53 2014-06-16 18:37:00 | 3746.00 | 3746.71 | 3746.00 | 3746.71 | 5.01 | 18756.96 | 3746.15 2014-06-16 18:38:00 | 3746.71 | 3747.00 | 3746.71 | 3747.00 | 9.50 | 35606.54 | 3746.87 2014-06-16 18:39:00 | 3747.00 | 3747.90 | 3746.92 | 3747.90 | 36.74 | 137671.55 | 3746.98 2014-06-16 18:40:00 | 3747.51 | 3747.90 | 3747.51 | 3747.72 | 16.54 | 61990.23 | 3747.67 2014-06-16 18:41:00 | 3747.49 | 3747.49 | 3745.39 | 3746.58 | 5.25 | 19683.59 | 3746.40 2014-06-16 18:42:00 | 3746.50 | 3747.00 | 3745.83 | 3745.86 | 9.84 | 36865.84 | 3746.15 2014-06-16 18:43:00 | 3745.83 | 3746.92 | 3745.39 | 3745.99 | 19.19 | 71880.75 | 3746.13 2014-06-16 18:44:00 | 3745.61 | 3746.46 | 3745.61 | 3746.46 | 2.76 | 10346.48 | 3746.01 2014-06-16 18:45:00 | 3746.42 | 3746.46 | 3746.42 | 3746.46 | 4.58 | 17143.67 | 3746.43 2014-06-16 18:46:00 | 3746.46 | 3746.46 | 3746.46 | 3746.46 | 0.77 | 2884.77 | 3746.46 2014-06-16 18:47:00 | 3746.46 | 3746.46 | 3746.46 | 3746.46 | 1.57 | 5878.20 | 3746.46 2014-06-16 18:48:00 | 3745.72 | 3745.72 | 3745.72 | 3745.72 | 0.02 | 74.91 | 3745.72 2014-06-16 18:49:00 | 3745.72 | 3746.46 | 3742.62 | 3746.46 | 21.51 | 80588.02 | 3745.84 2014-06-16 18:50:00 | 3746.46 | 3746.46 | 3743.21 | 3743.21 | 25.77 | 96496.78 | 3744.68 2014-06-16 18:51:00 | 3744.11 | 3745.45 | 3744.07 | 3745.43 | 25.73 | 96359.20 | 3744.58 2014-06-16 18:52:00 | 3745.46 | 3747.84 | 3744.58 | 3747.34 | 4.74 | 17764.64 | 3747.02 2014-06-16 18:53:00 | 3746.01 | 3747.00 | 3746.00 | 3746.80 | 15.80 | 59199.77 | 3746.58 2014-06-16 18:54:00 | 3747.46 | 3747.46 | 3747.40 | 3747.40 | 0.87 | 3260.25 | 3747.41 2014-06-16 18:55:00 | 3747.40 | 3747.86 | 3745.95 | 3745.95 | 8.96 | 33583.91 | 3747.37 2014-06-16 18:56:00 | 3747.44 | 3747.90 | 3747.41 | 3747.45 | 35.08 | 131473.25 | 3747.60 2014-06-16 18:57:00 | 3747.90 | 3750.00 | 3746.92 | 3748.17 | 39.14 | 146714.36 | 3748.93 2014-06-16 18:58:00 | 3748.19 | 3749.00 | 3748.15 | 3748.18 | 10.63 | 39839.28 | 3748.52 2014-06-16 18:59:00 | 3748.21 | 3751.05 | 3748.20 | 3751.05 | 39.81 | 149274.54 | 3750.15 2014-06-16 19:00:00 | 3751.77 | 3754.06 | 3751.07 | 3754.02 | 40.52 | 152082.22 | 3752.99 2014-06-16 19:01:00 | 3752.76 | 3753.80 | 3752.48 | 3752.55 | 24.62 | 92424.71 | 3753.44 2014-06-16 19:02:00 | 3752.57 | 3753.77 | 3752.57 | 3752.73 | 3.68 | 13791.23 | 3752.72 2014-06-16 19:03:00 | 3752.73 | 3754.68 | 3752.73 | 3754.68 | 12.03 | 45149.89 | 3753.73 2014-06-16 19:04:00 | 3754.98 | 3755.00 | 3754.35 | 3754.41 | 7.11 | 26708.82 | 3754.93 2014-06-16 19:05:00 | 3754.39 | 3755.69 | 3754.00 | 3755.69 | 16.31 | 61226.96 | 3754.41 2014-06-16 19:06:00 | 3755.65 | 3755.97 | 3755.65 | 3755.97 | 13.52 | 50758.66 | 3755.73 2014-06-16 19:07:00 | 3755.98 | 3759.05 | 3755.98 | 3759.05 | 37.61 | 141335.61 | 3758.13 2014-06-16 19:08:00 | 3759.05 | 3759.50 | 3758.97 | 3759.08 | 29.88 | 112331.09 | 3759.28 2014-06-16 19:09:00 | 3759.48 | 3759.50 | 3757.98 | 3757.98 | 31.25 | 117463.51 | 3758.59 2014-06-16 19:10:00 | 3757.98 | 3757.98 | 3752.43 | 3752.43 | 30.64 | 115071.96 | 3755.12 2014-06-16 19:11:00 | 3752.39 | 3759.48 | 3751.00 | 3756.66 | 49.72 | 186582.28 | 3752.36 2014-06-16 19:12:00 | . | . | . | . | . | . | . 2014-06-16 19:13:00 | 3755.76 | 3755.76 | 3751.50 | 3752.43 | 16.71 | 62728.01 | 3753.02 2014-06-16 19:14:00 | 3752.43 | 3753.57 | 3748.46 | 3750.78 | 32.90 | 123428.43 | 3751.17 2014-06-16 19:15:00 | 3750.78 | 3752.80 | 3748.82 | 3752.80 | 16.01 | 60041.39 | 3751.18 2014-06-16 19:16:00 | 3752.80 | 3753.22 | 3752.80 | 3753.22 | 11.11 | 41705.69 | 3752.87 2014-06-16 19:17:00 | 3753.67 | 3755.98 | 3753.67 | 3754.10 | 13.67 | 51318.25 | 3754.90 2014-06-16 19:18:00 | 3754.38 | 3755.46 | 3754.38 | 3755.46 | 0.17 | 653.31 | 3754.64 2014-06-16 19:19:00 | 3755.62 | 3756.83 | 3755.10 | 3755.80 | 8.26 | 31009.29 | 3755.52 2014-06-16 19:20:00 | 3756.54 | 3758.00 | 3754.49 | 3757.46 | 10.83 | 40669.15 | 3755.23 2014-06-16 19:21:00 | 3757.50 | 3760.52 | 3755.12 | 3757.25 | 77.73 | 292157.78 | 3758.43 2014-06-16 19:22:00 | 3759.87 | 3763.24 | 3758.11 | 3760.13 | 5.22 | 19645.33 | 3760.59 2014-06-16 19:23:00 | 3760.18 | 3766.00 | 3760.18 | 3761.11 | 12.23 | 46031.82 | 3764.77 2014-06-16 19:24:00 | 3761.42 | 3766.00 | 3761.42 | 3764.85 | 27.02 | 101677.51 | 3763.74 2014-06-16 19:25:00 | 3764.85 | 3765.31 | 3764.85 | 3765.01 | 10.58 | 39841.36 | 3765.01 2014-06-16 19:26:00 | 3765.01 | 3765.70 | 3764.85 | 3764.92 | 14.58 | 54877.68 | 3764.93 2014-06-16 19:27:00 | 3764.92 | 3766.02 | 3763.95 | 3763.95 | 38.16 | 143670.11 | 3764.94 2014-06-16 19:28:00 | 3765.99 | 3767.00 | 3765.18 | 3765.68 | 22.50 | 84735.95 | 3766.71 2014-06-16 19:29:00 | 3766.83 | 3766.88 | 3765.82 | 3766.78 | 10.82 | 40746.37 | 3766.53 2014-06-16 19:30:00 | 3765.86 | 3766.67 | 3763.49 | 3764.83 | 4.97 | 18715.79 | 3765.00 2014-06-16 19:31:00 | 3761.71 | 3766.82 | 3761.71 | 3766.82 | 1.03 | 3893.49 | 3765.46 2014-06-16 19:32:00 | 3766.82 | 3766.86 | 3761.00 | 3762.95 | 43.05 | 161990.38 | 3762.58 2014-06-16 19:33:00 | 3762.92 | 3763.93 | 3760.97 | 3763.93 | 28.68 | 107888.98 | 3762.08 2014-06-16 19:34:00 | 3761.78 | 3764.77 | 3760.97 | 3763.88 | 10.30 | 38732.12 | 3761.13 2014-06-16 19:35:00 | 3761.77 | 3762.97 | 3760.56 | 3762.50 | 28.90 | 108737.72 | 3762.16 2014-06-16 19:36:00 | 3762.49 | 3762.59 | 3762.40 | 3762.59 | 11.00 | 41403.04 | 3762.54 2014-06-16 19:37:00 | 3762.59 | 3765.00 | 3762.59 | 3764.76 | 29.93 | 112644.37 | 3764.10 2014-06-16 19:38:00 | 3764.05 | 3764.05 | 3761.77 | 3761.77 | 8.43 | 31711.23 | 3763.94 2014-06-16 19:39:00 | 3762.12 | 3762.12 | 3760.36 | 3760.36 | 3.95 | 14869.88 | 3761.67 2014-06-16 19:40:00 | 3761.22 | 3761.57 | 3757.41 | 3759.82 | 19.32 | 72622.65 | 3759.33 2014-06-16 19:41:00 | 3760.00 | 3760.66 | 3759.95 | 3760.66 | 6.40 | 24075.25 | 3759.99 2014-06-16 19:42:00 | 3760.70 | 3760.72 | 3760.70 | 3760.70 | 3.47 | 13060.94 | 3760.71 2014-06-16 19:43:00 | 3760.49 | 3761.01 | 3760.26 | 3761.01 | 19.85 | 74651.52 | 3760.78 2014-06-16 19:44:00 | 3761.99 | 3762.06 | 3760.96 | 3760.96 | 7.30 | 27475.57 | 3761.72 2014-06-16 19:45:00 | 3760.96 | 3760.96 | 3760.00 | 3760.96 | 13.17 | 49516.51 | 3760.94 2014-06-16 19:46:00 | 3761.99 | 3763.94 | 3761.41 | 3762.06 | 6.19 | 23297.62 | 3761.93 2014-06-16 19:47:00 | 3760.69 | 3760.69 | 3760.62 | 3760.62 | 9.52 | 35798.00 | 3760.69 2014-06-16 19:48:00 | 3760.56 | 3760.66 | 3759.58 | 3759.59 | 3.23 | 12126.52 | 3760.16 2014-06-16 19:49:00 | 3759.85 | 3759.85 | 3758.81 | 3759.00 | 1.92 | 7233.23 | 3759.48 2014-06-16 19:50:00 | 3757.94 | 3763.94 | 3757.24 | 3759.58 | 5.56 | 20887.84 | 3759.51 2014-06-16 19:51:00 | 3757.85 | 3759.05 | 3754.00 | 3754.00 | 18.38 | 69072.85 | 3757.43 2014-06-16 19:52:00 | 3753.85 | 3756.79 | 3752.54 | 3756.67 | 10.71 | 40211.65 | 3754.94 2014-06-16 19:53:00 | 3755.93 | 3756.67 | 3752.77 | 3753.35 | 11.45 | 43002.42 | 3754.69 2014-06-16 19:54:00 | 3753.19 | 3753.19 | 3749.82 | 3750.28 | 28.44 | 106670.79 | 3751.26 2014-06-16 19:55:00 | 3750.28 | 3752.06 | 3745.90 | 3750.10 | 20.02 | 75080.34 | 3749.52 2014-06-16 19:56:00 | 3750.01 | 3750.01 | 3747.85 | 3750.00 | 18.11 | 67867.89 | 3748.57 2014-06-16 19:57:00 | 3748.87 | 3757.00 | 3748.79 | 3752.01 | 32.17 | 120708.60 | 3752.21 2014-06-16 19:58:00 | 3751.98 | 3751.98 | 3745.52 | 3746.87 | 17.77 | 66588.22 | 3747.23 2014-06-16 19:59:00 | 3749.05 | 3749.05 | 3746.49 | 3747.59 | 5.56 | 20853.70 | 3747.97 2014-06-16 20:00:00 | 3747.60 | 3749.05 | 3747.60 | 3747.70 | 3.77 | 14129.26 | 3748.81 2014-06-16 20:01:00 | 3747.70 | 3748.73 | 3744.64 | 3747.07 | 7.08 | 26530.06 | 3747.18 2014-06-16 20:02:00 | 3745.57 | 3748.15 | 3743.79 | 3746.61 | 33.68 | 126156.43 | 3745.63 2014-06-16 20:03:00 | 3744.80 | 3750.73 | 3744.61 | 3750.73 | 12.50 | 46836.98 | 3746.96 2014-06-16 20:04:00 | 3750.73 | 3751.87 | 3744.71 | 3745.60 | 22.85 | 85631.25 | 3748.19 2014-06-16 20:05:00 | 3745.60 | 3745.71 | 3738.88 | 3739.65 | 32.81 | 122808.05 | 3742.66 2014-06-16 20:06:00 | 3739.65 | 3740.00 | 3739.25 | 3740.00 | 30.06 | 112402.51 | 3739.89 2014-06-16 20:07:00 | 3739.47 | 3740.00 | 3736.99 | 3739.03 | 17.74 | 66327.96 | 3738.47 2014-06-16 20:08:00 | 3739.03 | 3739.91 | 3736.85 | 3739.68 | 31.20 | 116636.93 | 3738.24 2014-06-16 20:09:00 | 3740.00 | 3744.18 | 3740.00 | 3740.20 | 28.76 | 107600.79 | 3741.07 2014-06-16 20:10:00 | 3740.00 | 3742.86 | 3737.57 | 3742.86 | 10.52 | 39348.15 | 3739.96 2014-06-16 20:11:00 | 3740.67 | 3742.00 | 3740.58 | 3740.84 | 11.19 | 41844.81 | 3741.15 2014-06-16 20:12:00 | 3740.84 | 3742.00 | 3740.84 | 3741.83 | 3.18 | 11893.18 | 3741.17 2014-06-16 20:13:00 | 3741.79 | 3741.80 | 3737.32 | 3739.10 | 9.52 | 35619.43 | 3740.75 2014-06-16 20:14:00 | 3739.04 | 3739.07 | 3737.85 | 3737.95 | 10.42 | 38953.55 | 3737.99 2014-06-16 20:15:00 | 3739.00 | 3739.00 | 3735.34 | 3737.49 | 27.31 | 102061.33 | 3736.73 2014-06-16 20:16:00 | 3735.59 | 3737.48 | 3731.00 | 3734.93 | 9.97 | 37238.83 | 3735.46 2014-06-16 20:17:00 | 3734.93 | 3738.64 | 3734.84 | 3737.30 | 11.52 | 43051.04 | 3735.77 2014-06-16 20:18:00 | 3737.39 | 3739.00 | 3737.39 | 3739.00 | 5.03 | 18787.91 | 3738.89 2014-06-16 20:19:00 | 3738.19 | 3740.30 | 3737.91 | 3739.39 | 12.56 | 46949.00 | 3738.87 2014-06-16 20:20:00 | 3739.49 | 3742.95 | 3739.45 | 3742.94 | 11.49 | 42995.46 | 3741.01 2014-06-16 20:21:00 | 3742.94 | 3743.00 | 3741.27 | 3743.00 | 6.68 | 24993.38 | 3742.65 2014-06-16 20:22:00 | 3743.00 | 3748.00 | 3741.79 | 3748.00 | 4.87 | 18224.99 | 3745.37 2014-06-16 20:23:00 | 3745.50 | 3745.50 | 3741.54 | 3741.54 | 25.06 | 93822.74 | 3743.63 2014-06-16 20:24:00 | 3741.48 | 3741.48 | 3737.93 | 3738.58 | 6.55 | 24500.59 | 3738.84 2014-06-16 20:25:00 | 3738.58 | 3739.29 | 3736.67 | 3736.79 | 13.53 | 50582.81 | 3738.29 2014-06-16 20:26:00 | 3737.56 | 3739.02 | 3737.53 | 3738.23 | 2.85 | 10633.82 | 3737.72 2014-06-16 20:27:00 | 3740.00 | 3740.00 | 3740.00 | 3740.00 | 0.31 | 1170.62 | 3740.00 2014-06-16 20:28:00 | 3738.89 | 3746.13 | 3737.17 | 3745.07 | 43.48 | 162636.00 | 3740.39 2014-06-16 20:29:00 | 3745.36 | 3745.36 | 3738.79 | 3742.53 | 18.86 | 70592.07 | 3742.36 2014-06-16 20:30:00 | 3742.11 | 3742.63 | 3741.54 | 3742.63 | 1.55 | 5799.70 | 3741.74 2014-06-16 20:31:00 | 3742.63 | 3745.00 | 3741.29 | 3742.32 | 25.93 | 97037.83 | 3743.02 2014-06-16 20:32:00 | 3743.85 | 3744.69 | 3741.12 | 3743.57 | 7.20 | 26954.22 | 3742.08 2014-06-16 20:33:00 | 3743.55 | 3743.99 | 3743.45 | 3743.99 | 2.73 | 10227.20 | 3743.48 2014-06-16 20:34:00 | 3743.50 | 3743.89 | 3739.47 | 3741.55 | 14.46 | 54121.27 | 3742.05 2014-06-16 20:35:00 | 3740.74 | 3740.74 | 3739.85 | 3739.85 | 1.44 | 5378.36 | 3740.17 2014-06-16 20:36:00 | 3741.32 | 3741.35 | 3739.32 | 3739.86 | 15.96 | 59677.96 | 3739.92 2014-06-16 20:37:00 | 3740.93 | 3742.64 | 3740.93 | 3742.64 | 6.47 | 24216.28 | 3741.70 2014-06-16 20:38:00 | 3742.67 | 3743.75 | 3741.79 | 3742.97 | 8.45 | 31632.61 | 3742.18 2014-06-16 20:39:00 | 3741.15 | 3741.15 | 3738.91 | 3739.63 | 2.39 | 8953.77 | 3740.09 2014-06-16 20:40:00 | 3740.48 | 3740.64 | 3740.38 | 3740.64 | 3.62 | 13555.48 | 3740.47 2014-06-16 20:41:00 | 3740.64 | 3740.67 | 3739.94 | 3740.08 | 2.59 | 9687.20 | 3740.23 2014-06-16 20:42:00 | 3739.39 | 3739.39 | 3739.39 | 3739.39 | 0.02 | 74.79 | 3739.39 2014-06-16 20:43:00 | 3739.99 | 3739.99 | 3739.99 | 3739.99 | 0.22 | 822.80 | 3739.99 2014-06-16 20:44:00 | 3738.82 | 3742.72 | 3738.75 | 3742.36 | 8.66 | 32402.86 | 3739.94 2014-06-16 20:45:00 | 3740.55 | 3740.84 | 3740.55 | 3740.82 | 4.20 | 15714.76 | 3740.72 2014-06-16 20:46:00 | 3740.87 | 3741.98 | 3739.79 | 3740.55 | 17.03 | 63695.13 | 3741.05 2014-06-16 20:47:00 | 3739.97 | 3740.13 | 3738.91 | 3739.13 | 5.92 | 22147.61 | 3739.25 2014-06-16 20:48:00 | 3739.42 | 3739.42 | 3739.39 | 3739.39 | 0.32 | 1200.35 | 3739.41 2014-06-16 20:49:00 | 3739.34 | 3740.45 | 3739.15 | 3740.45 | 5.60 | 20936.93 | 3739.41 2014-06-16 20:50:00 | 3739.40 | 3739.40 | 3739.40 | 3739.40 | 13.27 | 49621.84 | 3739.40 2014-06-16 20:51:00 | 3740.45 | 3741.65 | 3740.45 | 3741.22 | 9.23 | 34536.61 | 3740.56 2014-06-16 20:52:00 | 3741.62 | 3742.48 | 3740.71 | 3742.19 | 2.01 | 7524.56 | 3741.70 2014-06-16 20:53:00 | 3742.13 | 3744.84 | 3742.00 | 3744.77 | 3.82 | 14280.79 | 3743.33 2014-06-16 20:54:00 | 3744.77 | 3744.98 | 3743.15 | 3744.80 | 11.63 | 43555.73 | 3744.80 2014-06-16 20:55:00 | 3745.00 | 3745.90 | 3743.25 | 3745.88 | 38.62 | 144645.70 | 3745.65 2014-06-16 20:56:00 | 3745.86 | 3745.90 | 3745.86 | 3745.90 | 6.76 | 25322.15 | 3745.88 2014-06-16 20:57:00 | 3745.41 | 3745.90 | 3744.42 | 3745.78 | 8.74 | 32740.28 | 3745.17 2014-06-16 20:58:00 | 3745.85 | 3745.88 | 3743.29 | 3743.37 | 4.53 | 16944.22 | 3744.58 2014-06-16 20:59:00 | 3743.40 | 3745.17 | 3743.40 | 3745.07 | 6.13 | 22972.21 | 3745.06 2014-06-16 21:00:00 | 3745.07 | 3745.76 | 3743.98 | 3744.54 | 6.11 | 22893.88 | 3744.50 2014-06-16 21:01:00 | 3744.54 | 3745.90 | 3742.70 | 3743.70 | 5.35 | 20049.04 | 3744.68 2014-06-16 21:02:00 | 3742.80 | 3745.68 | 3740.52 | 3744.65 | 9.32 | 34878.11 | 3743.09 2014-06-16 21:03:00 | 3744.29 | 3745.22 | 3742.47 | 3744.42 | 10.26 | 38397.61 | 3743.92 2014-06-16 21:04:00 | 3743.82 | 3744.72 | 3741.55 | 3743.62 | 11.37 | 42548.50 | 3743.82 2014-06-16 21:05:00 | 3743.59 | 3743.59 | 3741.70 | 3743.11 | 4.14 | 15501.68 | 3742.56 2014-06-16 21:06:00 | 3743.05 | 3745.37 | 3742.64 | 3743.56 | 2.85 | 10666.43 | 3743.92 2014-06-16 21:07:00 | 3741.53 | 3741.93 | 3741.50 | 3741.65 | 4.64 | 17350.08 | 3741.66 2014-06-16 21:08:00 | 3741.94 | 3742.45 | 3741.30 | 3741.30 | 10.48 | 39197.33 | 3741.63 2014-06-16 21:09:00 | 3742.07 | 3742.35 | 3741.11 | 3742.29 | 2.60 | 9743.18 | 3741.62 2014-06-16 21:10:00 | 3742.41 | 3743.41 | 3741.08 | 3741.14 | 19.14 | 71616.46 | 3742.11 2014-06-16 21:11:00 | 3742.38 | 3742.38 | 3742.11 | 3742.11 | 0.60 | 2245.33 | 3742.22 2014-06-16 21:12:00 | 3743.00 | 3743.20 | 3741.73 | 3741.73 | 17.07 | 63879.93 | 3742.45 2014-06-16 21:13:00 | 3742.85 | 3743.79 | 3741.89 | 3743.79 | 8.25 | 30884.81 | 3742.71 2014-06-16 21:14:00 | 3743.79 | 3747.44 | 3742.77 | 3745.29 | 55.98 | 209666.28 | 3745.65 2014-06-16 21:15:00 | 3741.01 | 3748.00 | 3741.01 | 3748.00 | 24.56 | 91973.46 | 3745.61 2014-06-16 21:16:00 | 3748.29 | 3751.90 | 3745.29 | 3750.12 | 51.55 | 193295.31 | 3749.52 2014-06-16 21:17:00 | 3750.68 | 3753.05 | 3749.54 | 3750.84 | 8.91 | 33413.45 | 3750.53 2014-06-16 21:18:00 | 3750.84 | 3754.00 | 3750.84 | 3753.47 | 25.20 | 94592.68 | 3753.23 2014-06-16 21:19:00 | 3753.06 | 3753.72 | 3752.94 | 3753.00 | 3.29 | 12340.49 | 3753.19 2014-06-16 21:20:00 | 3752.98 | 3757.97 | 3752.80 | 3757.04 | 35.25 | 132350.55 | 3754.20 2014-06-16 21:21:00 | 3755.32 | 3757.31 | 3754.67 | 3754.80 | 8.45 | 31713.63 | 3755.31 2014-06-16 21:22:00 | 3754.85 | 3754.91 | 3753.00 | 3753.58 | 49.28 | 184949.08 | 3753.18 2014-06-16 21:23:00 | 3754.17 | 3754.17 | 3753.07 | 3753.70 | 4.47 | 16789.50 | 3753.52 2014-06-16 21:24:00 | 3753.67 | 3753.75 | 3753.67 | 3753.75 | 2.14 | 8017.84 | 3753.67 2014-06-16 21:25:00 | 3753.75 | 3754.50 | 3753.02 | 3754.00 | 7.42 | 27867.27 | 3754.18 2014-06-16 21:26:00 | 3754.03 | 3754.47 | 3753.23 | 3753.23 | 1.08 | 4050.08 | 3753.55 2014-06-16 21:27:00 | 3754.09 | 3755.00 | 3753.76 | 3753.99 | 5.14 | 19312.28 | 3754.33 2014-06-16 21:28:00 | 3753.98 | 3753.99 | 3753.90 | 3753.90 | 4.33 | 16247.08 | 3753.95 2014-06-16 21:29:00 | 3753.92 | 3755.29 | 3753.00 | 3753.00 | 22.58 | 84763.77 | 3753.60 2014-06-16 21:30:00 | 3753.86 | 3753.86 | 3753.04 | 3753.04 | 5.47 | 20532.60 | 3753.67 2014-06-16 21:31:00 | 3753.04 | 3753.06 | 3753.04 | 3753.06 | 0.33 | 1234.75 | 3753.04 2014-06-16 21:32:00 | 3753.10 | 3753.76 | 3753.00 | 3753.72 | 6.85 | 25724.79 | 3753.25 2014-06-16 21:33:00 | 3753.02 | 3753.09 | 3749.61 | 3749.61 | 6.87 | 25787.91 | 3752.06 2014-06-16 21:34:00 | 3749.61 | 3750.75 | 3749.08 | 3750.25 | 18.18 | 68162.73 | 3749.53 2014-06-16 21:35:00 | 3749.57 | 3749.57 | 3749.28 | 3749.28 | 2.62 | 9835.02 | 3749.53 2014-06-16 21:36:00 | 3749.28 | 3749.28 | 3749.28 | 3749.28 | 0.02 | 82.48 | 3749.28 2014-06-16 21:37:00 | 3750.08 | 3750.25 | 3750.06 | 3750.10 | 12.34 | 46288.30 | 3750.17 2014-06-16 21:38:00 | 3750.09 | 3753.01 | 3748.96 | 3750.30 | 12.73 | 47724.72 | 3749.58 2014-06-16 21:39:00 | 3750.00 | 3750.00 | 3749.00 | 3749.44 | 5.08 | 19054.07 | 3749.33 2014-06-16 21:40:00 | 3748.90 | 3748.90 | 3745.49 | 3746.12 | 6.52 | 24427.78 | 3747.74 2014-06-16 21:41:00 | 3746.12 | 3747.09 | 3743.86 | 3745.50 | 25.88 | 96908.41 | 3744.96 2014-06-16 21:42:00 | 3747.04 | 3750.29 | 3745.85 | 3748.19 | 17.27 | 64730.09 | 3747.69 2014-06-16 21:43:00 | 3748.19 | 3750.57 | 3745.00 | 3745.51 | 14.50 | 54301.85 | 3746.25 2014-06-16 21:44:00 | 3747.12 | 3747.12 | 3742.94 | 3743.41 | 33.21 | 124342.31 | 3744.57 2014-06-16 21:45:00 | 3743.50 | 3745.59 | 3743.42 | 3745.59 | 15.00 | 56142.89 | 3744.11 2014-06-16 21:46:00 | 3745.59 | 3747.07 | 3745.57 | 3746.47 | 18.63 | 69795.94 | 3745.82 2014-06-16 21:47:00 | 3745.23 | 3746.48 | 3745.23 | 3745.95 | 3.19 | 11957.93 | 3746.22 2014-06-16 21:48:00 | 3745.93 | 3745.93 | 3745.77 | 3745.77 | 1.33 | 4989.49 | 3745.87 2014-06-16 21:49:00 | 3746.11 | 3747.00 | 3746.11 | 3747.00 | 5.05 | 18918.32 | 3746.94 2014-06-16 21:50:00 | 3746.13 | 3746.78 | 3745.00 | 3746.01 | 16.71 | 62588.82 | 3746.04 2014-06-16 21:51:00 | 3745.15 | 3750.42 | 3744.85 | 3748.78 | 45.87 | 171889.47 | 3747.56 2014-06-16 21:52:00 | 3750.12 | 3750.12 | 3747.35 | 3747.35 | 3.33 | 12463.77 | 3748.50 2014-06-16 21:53:00 | 3745.92 | 3747.50 | 3745.92 | 3747.11 | 7.49 | 28076.41 | 3747.02 2014-06-16 21:54:00 | 3746.61 | 3747.50 | 3746.61 | 3746.83 | 1.20 | 4496.72 | 3747.27 2014-06-16 21:55:00 | 3746.82 | 3747.15 | 3746.75 | 3746.75 | 1.02 | 3840.64 | 3746.96 2014-06-16 21:56:00 | 3747.50 | 3747.50 | 3747.50 | 3747.50 | 0.16 | 584.61 | 3747.50 2014-06-16 21:57:00 | 3747.49 | 3749.54 | 3746.75 | 3749.19 | 7.10 | 26622.06 | 3748.53 2014-06-16 21:58:00 | 3749.56 | 3750.00 | 3749.56 | 3750.00 | 8.82 | 33072.80 | 3749.75 2014-06-16 21:59:00 | 3750.00 | 3752.44 | 3750.00 | 3751.12 | 13.30 | 49884.40 | 3750.71 2014-06-16 22:00:00 | 3751.92 | 3754.74 | 3751.19 | 3754.43 | 17.42 | 65359.38 | 3752.84 2014-06-16 22:01:00 | 3756.20 | 3757.72 | 3755.50 | 3757.72 | 11.43 | 42934.98 | 3756.67 2014-06-16 22:02:00 | 3756.32 | 3757.18 | 3756.32 | 3756.38 | 6.63 | 24889.79 | 3756.95 2014-06-16 22:03:00 | 3757.06 | 3762.00 | 3757.06 | 3761.02 | 58.42 | 219667.13 | 3759.88 2014-06-16 22:04:00 | 3761.96 | 3768.00 | 3761.04 | 3762.95 | 111.85 | 421058.01 | 3764.35 2014-06-16 22:05:00 | 3763.45 | 3767.98 | 3760.35 | 3762.27 | 19.26 | 72491.37 | 3764.03 2014-06-16 22:06:00 | 3760.10 | 3760.10 | 3755.95 | 3756.63 | 20.48 | 76945.47 | 3757.47 2014-06-16 22:07:00 | 3755.80 | 3758.12 | 3754.68 | 3757.00 | 10.03 | 37674.73 | 3756.20 2014-06-16 22:08:00 | 3756.70 | 3756.70 | 3754.72 | 3754.72 | 0.64 | 2407.46 | 3755.79 2014-06-16 22:09:00 | 3754.29 | 3754.95 | 3752.66 | 3754.89 | 8.46 | 31774.44 | 3754.07 2014-06-16 22:10:00 | 3754.20 | 3756.93 | 3754.20 | 3754.41 | 6.41 | 24075.98 | 3754.83 2014-06-16 22:11:00 | 3754.41 | 3758.13 | 3754.02 | 3757.98 | 33.91 | 127403.50 | 3756.66 2014-06-16 22:12:00 | 3757.15 | 3761.44 | 3755.33 | 3758.50 | 40.45 | 152042.07 | 3758.58 2014-06-16 22:13:00 | 3758.51 | 3767.20 | 3756.55 | 3766.00 | 92.37 | 347529.19 | 3762.20 2014-06-16 22:14:00 | 3766.02 | 3768.03 | 3760.00 | 3764.35 | 105.56 | 397654.03 | 3767.05 2014-06-16 22:15:00 | 3764.35 | 3764.96 | 3764.35 | 3764.74 | 13.47 | 50715.86 | 3764.82 2014-06-16 22:16:00 | 3764.61 | 3764.85 | 3764.00 | 3764.00 | 5.26 | 19808.83 | 3764.51 2014-06-16 22:17:00 | 3764.00 | 3764.00 | 3760.84 | 3762.76 | 4.69 | 17638.63 | 3762.51 2014-06-16 22:18:00 | 3761.54 | 3762.52 | 3760.00 | 3760.96 | 15.55 | 58473.89 | 3760.38 2014-06-16 22:19:00 | 3760.96 | 3760.96 | 3760.23 | 3760.25 | 4.75 | 17843.08 | 3760.40 2014-06-16 22:20:00 | 3759.78 | 3759.80 | 3757.02 | 3757.02 | 20.82 | 78241.44 | 3758.72 2014-06-16 22:21:00 | 3756.20 | 3758.04 | 3754.96 | 3755.73 | 25.28 | 94949.06 | 3756.04 2014-06-16 22:22:00 | 3755.73 | 3761.46 | 3754.26 | 3759.02 | 13.71 | 51524.25 | 3758.97 2014-06-16 22:23:00 | 3760.58 | 3762.76 | 3760.58 | 3762.76 | 5.52 | 20755.08 | 3762.70 2014-06-16 22:24:00 | 3762.09 | 3762.76 | 3760.66 | 3761.25 | 14.50 | 54536.29 | 3762.16 2014-06-16 22:25:00 | 3761.25 | 3764.85 | 3761.25 | 3764.75 | 7.85 | 29518.35 | 3762.70 2014-06-16 22:26:00 | 3762.58 | 3764.96 | 3762.58 | 3764.96 | 24.47 | 92133.55 | 3764.86 2014-06-16 22:27:00 | 3764.96 | 3767.98 | 3764.96 | 3765.42 | 28.33 | 106664.70 | 3765.61 2014-06-16 22:28:00 | 3765.42 | 3766.19 | 3761.52 | 3761.52 | 27.75 | 104453.85 | 3764.78 2014-06-16 22:29:00 | 3764.67 | 3764.89 | 3756.23 | 3759.71 | 16.32 | 61383.29 | 3760.31 2014-06-16 22:30:00 | 3759.62 | 3762.41 | 3758.75 | 3762.41 | 15.92 | 59850.91 | 3760.42 2014-06-16 22:31:00 | 3762.49 | 3764.71 | 3762.18 | 3762.91 | 27.65 | 104035.11 | 3762.84 2014-06-16 22:32:00 | 3763.23 | 3763.23 | 3762.18 | 3762.84 | 27.76 | 104441.94 | 3762.59 2014-06-16 22:33:00 | 3762.23 | 3763.19 | 3762.18 | 3762.18 | 9.16 | 34483.71 | 3762.54 2014-06-16 22:34:00 | 3762.18 | 3762.26 | 3760.08 | 3761.73 | 5.20 | 19572.87 | 3761.84 2014-06-16 22:35:00 | 3761.77 | 3763.04 | 3761.77 | 3762.48 | 14.22 | 53516.49 | 3762.41 2014-06-16 22:36:00 | 3762.73 | 3762.73 | 3762.67 | 3762.67 | 1.50 | 5655.36 | 3762.71 2014-06-16 22:37:00 | 3762.15 | 3766.55 | 3762.15 | 3766.55 | 32.33 | 121720.12 | 3764.81 2014-06-16 22:38:00 | 3767.00 | 3768.00 | 3767.00 | 3767.04 | 8.50 | 32034.99 | 3767.49 2014-06-16 22:39:00 | 3767.04 | 3767.88 | 3767.02 | 3767.04 | 1.82 | 6837.22 | 3767.06 2014-06-16 22:40:00 | 3767.04 | 3768.98 | 3767.02 | 3768.06 | 33.97 | 127996.45 | 3768.04 2014-06-16 22:41:00 | 3768.24 | 3768.24 | 3765.29 | 3766.50 | 18.08 | 68103.28 | 3766.36 2014-06-16 22:42:00 | 3765.37 | 3766.31 | 3765.02 | 3766.31 | 22.10 | 83214.59 | 3765.71 2014-06-16 22:43:00 | 3767.90 | 3767.90 | 3766.85 | 3766.94 | 2.54 | 9579.46 | 3766.99 2014-06-16 22:44:00 | 3766.92 | 3766.92 | 3765.00 | 3765.00 | 22.82 | 85928.62 | 3765.50 2014-06-16 22:45:00 | 3765.64 | 3765.72 | 3763.72 | 3764.54 | 25.35 | 95434.54 | 3764.38 2014-06-16 22:46:00 | 3764.34 | 3764.34 | 3760.30 | 3761.22 | 17.34 | 65234.07 | 3762.49 2014-06-16 22:47:00 | 3761.61 | 3764.76 | 3761.58 | 3761.73 | 55.83 | 210078.31 | 3762.55 2014-06-16 22:48:00 | 3760.55 | 3761.94 | 3757.38 | 3757.40 | 28.63 | 107649.93 | 3760.04 2014-06-16 22:49:00 | 3757.87 | 3757.87 | 3756.20 | 3756.20 | 9.22 | 34621.86 | 3756.71 2014-06-16 22:50:00 | 3756.51 | 3756.51 | 3753.94 | 3753.94 | 4.43 | 16644.95 | 3754.78 2014-06-16 22:51:00 | 3753.94 | 3754.43 | 3752.81 | 3754.21 | 11.98 | 44958.79 | 3753.45 2014-06-16 22:52:00 | 3754.18 | 3761.00 | 3752.00 | 3758.97 | 72.89 | 273874.34 | 3757.47 2014-06-16 22:53:00 | 3757.29 | 3758.97 | 3757.19 | 3758.25 | 19.40 | 72894.53 | 3757.84 2014-06-16 22:54:00 | 3758.32 | 3758.35 | 3753.65 | 3754.77 | 17.39 | 65324.60 | 3755.58 2014-06-16 22:55:00 | 3754.77 | 3755.00 | 3752.83 | 3755.00 | 29.18 | 109530.69 | 3754.27 2014-06-16 22:56:00 | 3753.69 | 3757.11 | 3753.45 | 3757.05 | 36.89 | 138526.23 | 3755.32 2014-06-16 22:57:00 | 3757.05 | 3757.07 | 3754.84 | 3755.32 | 40.76 | 153112.26 | 3756.25 2014-06-16 22:58:00 | 3753.84 | 3755.88 | 3753.84 | 3755.88 | 20.81 | 78138.17 | 3755.38 2014-06-16 22:59:00 | 3755.42 | 3758.68 | 3755.40 | 3757.86 | 19.24 | 72273.40 | 3756.61 2014-06-16 23:00:00 | 3757.95 | 3759.00 | 3756.38 | 3759.00 | 12.68 | 47656.51 | 3757.21 2014-06-16 23:01:00 | 3759.04 | 3759.89 | 3755.00 | 3755.00 | 11.58 | 43506.61 | 3757.70 2014-06-16 23:02:00 | 3755.88 | 3757.30 | 3755.00 | 3755.00 | 19.05 | 71533.62 | 3755.24 2014-06-16 23:03:00 | 3755.02 | 3755.02 | 3755.00 | 3755.00 | 7.84 | 29427.97 | 3755.00 2014-06-16 23:04:00 | 3755.02 | 3756.81 | 3754.90 | 3755.73 | 32.06 | 120386.74 | 3755.28 2014-06-16 23:05:00 | 3755.75 | 3756.46 | 3755.65 | 3755.71 | 13.08 | 49130.98 | 3756.19 2014-06-16 23:06:00 | 3755.47 | 3757.39 | 3755.01 | 3756.73 | 23.21 | 87194.91 | 3756.30 2014-06-16 23:07:00 | 3756.44 | 3756.44 | 3755.92 | 3755.92 | 2.84 | 10648.76 | 3756.17 2014-06-16 23:08:00 | 3755.92 | 3755.92 | 3755.01 | 3755.51 | 37.50 | 140811.01 | 3755.36 2014-06-16 23:09:00 | 3755.96 | 3755.96 | 3754.86 | 3754.86 | 59.71 | 224219.76 | 3755.33 2014-06-16 23:10:00 | 3754.55 | 3754.55 | 3749.03 | 3749.96 | 46.46 | 174263.55 | 3751.23 2014-06-16 23:11:00 | 3749.98 | 3750.00 | 3748.00 | 3749.60 | 27.67 | 103742.47 | 3748.87 2014-06-16 23:12:00 | 3749.60 | 3749.62 | 3747.26 | 3747.38 | 28.88 | 108253.94 | 3748.15 2014-06-16 23:13:00 | 3747.74 | 3749.64 | 3747.74 | 3747.88 | 23.88 | 89505.54 | 3748.92 2014-06-16 23:14:00 | 3748.58 | 3749.96 | 3747.88 | 3749.96 | 13.61 | 51028.99 | 3749.65 2014-06-16 23:15:00 | 3749.62 | 3750.00 | 3747.79 | 3750.00 | 11.32 | 42463.17 | 3749.84 2014-06-16 23:16:00 | 3750.00 | 3753.14 | 3749.33 | 3749.50 | 19.54 | 73271.85 | 3750.61 2014-06-16 23:17:00 | 3750.53 | 3751.67 | 3745.88 | 3745.88 | 50.11 | 187837.04 | 3748.72 2014-06-16 23:18:00 | 3746.10 | 3747.55 | 3742.02 | 3743.02 | 48.85 | 182903.11 | 3744.56 2014-06-16 23:19:00 | 3743.01 | 3743.01 | 3731.00 | 3738.64 | 95.33 | 356346.04 | 3737.91 2014-06-16 23:20:00 | 3738.55 | 3738.55 | 3734.27 | 3734.96 | 34.67 | 129497.99 | 3734.84 2014-06-16 23:21:00 | 3734.94 | 3738.42 | 3733.42 | 3737.96 | 63.35 | 236624.41 | 3735.13 2014-06-16 23:22:00 | 3734.71 | 3735.86 | 3731.00 | 3735.79 | 57.42 | 214407.43 | 3734.22 2014-06-16 23:23:00 | 3735.79 | 3739.12 | 3735.79 | 3739.12 | 25.84 | 96575.77 | 3737.89 2014-06-16 23:24:00 | 3738.17 | 3738.17 | 3737.79 | 3737.79 | 10.55 | 39447.11 | 3738.00 2014-06-16 23:25:00 | 3736.90 | 3737.97 | 3736.42 | 3736.67 | 23.50 | 87818.16 | 3737.58 2014-06-16 23:26:00 | 3735.32 | 3736.57 | 3734.73 | 3735.00 | 15.75 | 58845.18 | 3735.49 2014-06-16 23:27:00 | 3735.54 | 3735.54 | 3734.67 | 3734.69 | 3.25 | 12151.43 | 3735.45 2014-06-16 23:28:00 | 3735.46 | 3737.55 | 3735.32 | 3735.99 | 20.61 | 76992.51 | 3735.69 2014-06-16 23:29:00 | 3736.00 | 3739.09 | 3736.00 | 3738.23 | 14.19 | 53054.03 | 3738.04 2014-06-16 23:30:00 | 3738.23 | 3739.89 | 3735.97 | 3736.00 | 16.95 | 63377.88 | 3738.23 2014-06-16 23:31:00 | 3736.06 | 3736.33 | 3735.00 | 3735.20 | 21.86 | 81666.35 | 3735.88 2014-06-16 23:32:00 | 3735.23 | 3736.44 | 3734.79 | 3735.12 | 17.63 | 65831.63 | 3735.13 2014-06-16 23:33:00 | 3735.12 | 3735.32 | 3734.16 | 3735.32 | 34.02 | 127055.87 | 3735.18 2014-06-16 23:34:00 | 3735.32 | 3737.15 | 3735.12 | 3735.26 | 32.46 | 121257.90 | 3735.38 2014-06-16 23:35:00 | 3735.14 | 3737.18 | 3735.12 | 3737.18 | 16.48 | 61570.07 | 3735.82 2014-06-16 23:36:00 | 3737.18 | 3739.50 | 3737.18 | 3738.49 | 34.63 | 129485.53 | 3738.90 2014-06-16 23:37:00 | 3738.51 | 3739.37 | 3738.51 | 3738.98 | 9.34 | 34917.29 | 3738.87 2014-06-16 23:38:00 | 3738.78 | 3738.78 | 3736.62 | 3737.60 | 19.03 | 71136.98 | 3737.76 2014-06-16 23:39:00 | 3738.50 | 3738.55 | 3736.96 | 3738.16 | 13.36 | 49959.10 | 3738.33 2014-06-16 23:40:00 | 3738.17 | 3738.51 | 3737.44 | 3737.44 | 3.02 | 11270.41 | 3738.11 2014-06-16 23:41:00 | 3736.13 | 3738.90 | 3736.12 | 3738.88 | 35.92 | 134248.54 | 3737.54 2014-06-16 23:42:00 | 3738.56 | 3738.96 | 3738.15 | 3738.96 | 8.13 | 30408.67 | 3738.46 2014-06-16 23:43:00 | 3738.41 | 3738.74 | 3737.13 | 3738.31 | 4.83 | 18047.63 | 3738.12 2014-06-16 23:44:00 | 3738.19 | 3738.19 | 3736.97 | 3738.17 | 1.00 | 3722.43 | 3737.38 2014-06-16 23:45:00 | 3737.27 | 3738.37 | 3737.05 | 3737.35 | 17.60 | 65772.96 | 3737.74 2014-06-16 23:46:00 | 3737.87 | 3738.21 | 3735.32 | 3735.32 | 17.88 | 66837.27 | 3737.27 2014-06-16 23:47:00 | 3735.32 | 3736.00 | 3731.02 | 3731.95 | 58.45 | 218281.62 | 3734.44 2014-06-16 23:48:00 | 3731.02 | 3731.02 | 3724.00 | 3725.84 | 85.86 | 320060.13 | 3727.65 2014-06-16 23:49:00 | 3725.82 | 3725.82 | 3719.97 | 3722.00 | 166.39 | 619182.24 | 3721.23 2014-06-16 23:50:00 | 3722.02 | 3722.67 | 3719.20 | 3722.67 | 73.21 | 272442.60 | 3721.28 2014-06-16 23:51:00 | 3722.64 | 3722.64 | 3719.19 | 3720.00 | 57.01 | 212082.89 | 3719.84 2014-06-16 23:52:00 | 3720.12 | 3724.03 | 3720.12 | 3724.03 | 6.21 | 23106.72 | 3722.09 2014-06-16 23:53:00 | 3722.81 | 3724.97 | 3720.00 | 3723.39 | 38.46 | 143178.31 | 3722.69 2014-06-16 23:54:00 | 3722.98 | 3722.98 | 3719.21 | 3719.23 | 29.59 | 110104.13 | 3720.74 2014-06-16 23:55:00 | 3719.25 | 3721.92 | 3717.70 | 3717.72 | 67.91 | 252545.25 | 3718.82 2014-06-16 23:56:00 | 3717.72 | 3719.44 | 3715.45 | 3718.66 | 34.52 | 128326.19 | 3717.55 2014-06-16 23:57:00 | 3716.30 | 3720.92 | 3715.10 | 3720.87 | 63.92 | 237667.38 | 3718.32 2014-06-16 23:58:00 | 3720.87 | 3720.87 | 3716.97 | 3718.49 | 29.28 | 108877.13 | 3719.12 2014-06-16 23:59:00 | 3717.62 | 3719.17 | 3716.97 | 3718.72 | 12.79 | 47572.95 | 3718.67 2014-06-17 00:00:00 | 3718.72 | 3719.85 | 3717.77 | 3717.90 | 16.68 | 62037.76 | 3718.84 2014-06-17 00:01:00 | 3717.54 | 3719.11 | 3717.14 | 3717.77 | 22.26 | 82735.12 | 3717.60 2014-06-17 00:02:00 | 3717.71 | 3719.07 | 3717.65 | 3719.07 | 12.96 | 48193.29 | 3718.33 2014-06-17 00:03:00 | 3719.07 | 3721.82 | 3719.00 | 3721.00 | 30.60 | 113856.34 | 3720.43 2014-06-17 00:04:00 | 3721.02 | 3722.04 | 3720.45 | 3720.66 | 48.63 | 180974.44 | 3721.38 2014-06-17 00:05:00 | 3721.02 | 3722.04 | 3720.34 | 3722.00 | 39.04 | 145252.43 | 3720.99 2014-06-17 00:06:00 | 3722.04 | 3723.70 | 3721.21 | 3723.58 | 39.45 | 146820.96 | 3722.07 2014-06-17 00:07:00 | 3723.53 | 3723.53 | 3720.11 | 3720.14 | 12.58 | 46809.77 | 3721.26 2014-06-17 00:08:00 | 3720.14 | 3720.14 | 3716.46 | 3717.82 | 41.66 | 154914.87 | 3719.00 2014-06-17 00:09:00 | 3717.82 | 3718.03 | 3716.98 | 3717.00 | 69.72 | 259175.26 | 3717.32 2014-06-17 00:10:00 | 3716.98 | 3718.67 | 3716.00 | 3717.54 | 63.99 | 237848.09 | 3717.13 2014-06-17 00:11:00 | 3717.53 | 3718.90 | 3716.05 | 3718.90 | 30.67 | 114000.99 | 3717.38 2014-06-17 00:12:00 | 3718.12 | 3719.90 | 3718.12 | 3719.02 | 37.34 | 138859.46 | 3719.08 2014-06-17 00:13:00 | 3719.02 | 3720.26 | 3718.00 | 3720.26 | 21.98 | 81750.04 | 3719.29 2014-06-17 00:14:00 | 3721.66 | 3725.98 | 3720.26 | 3723.75 | 61.91 | 230467.80 | 3722.57 2014-06-17 00:15:00 | 3723.76 | 3723.77 | 3720.00 | 3723.00 | 29.72 | 110661.52 | 3723.09 2014-06-17 00:16:00 | 3723.14 | 3729.55 | 3723.14 | 3729.11 | 37.90 | 141253.93 | 3727.02 2014-06-17 00:17:00 | 3729.11 | 3731.91 | 3723.53 | 3725.03 | 86.49 | 322420.05 | 3727.83 2014-06-17 00:18:00 | 3725.03 | 3729.99 | 3725.02 | 3729.95 | 76.29 | 284419.79 | 3728.04 2014-06-17 00:19:00 | 3729.99 | 3731.72 | 3728.02 | 3729.22 | 55.55 | 207194.84 | 3729.95 2014-06-17 00:20:00 | 3729.34 | 3730.00 | 3727.98 | 3729.96 | 59.86 | 223187.74 | 3728.56 2014-06-17 00:21:00 | 3729.96 | 3735.00 | 3729.96 | 3735.00 | 69.85 | 260693.32 | 3732.08 2014-06-17 00:22:00 | 3733.26 | 3735.00 | 3730.98 | 3731.67 | 59.61 | 222528.94 | 3733.08 2014-06-17 00:23:00 | 3732.26 | 3732.26 | 3728.36 | 3729.90 | 20.22 | 75414.58 | 3730.26 2014-06-17 00:24:00 | 3729.02 | 3731.00 | 3728.97 | 3730.11 | 39.42 | 147012.84 | 3729.59 2014-06-17 00:25:00 | 3731.00 | 3733.01 | 3730.83 | 3730.84 | 33.21 | 123908.87 | 3731.52 2014-06-17 00:26:00 | 3731.42 | 3734.99 | 3731.42 | 3731.95 | 38.19 | 142565.78 | 3732.77 2014-06-17 00:27:00 | 3731.34 | 3733.42 | 3729.09 | 3729.97 | 86.67 | 323324.35 | 3730.74 2014-06-17 00:28:00 | 3729.13 | 3729.87 | 3727.75 | 3729.11 | 31.74 | 118341.15 | 3728.92 2014-06-17 00:29:00 | 3729.19 | 3732.60 | 3728.00 | 3731.68 | 33.75 | 125837.95 | 3728.97 2014-06-17 00:30:00 | 3731.68 | 3734.92 | 3728.00 | 3728.06 | 115.77 | 432034.44 | 3731.93 2014-06-17 00:31:00 | 3730.00 | 3730.00 | 3725.91 | 3725.91 | 56.55 | 210796.97 | 3727.69 2014-06-17 00:32:00 | 3725.91 | 3727.00 | 3724.00 | 3725.05 | 74.29 | 276771.83 | 3725.56 2014-06-17 00:33:00 | 3726.00 | 3727.01 | 3722.00 | 3723.81 | 53.41 | 198910.97 | 3724.30 2014-06-17 00:34:00 | 3723.50 | 3727.16 | 3722.02 | 3725.70 | 35.53 | 132348.62 | 3724.67 2014-06-17 00:35:00 | 3725.77 | 3728.70 | 3725.00 | 3725.72 | 41.75 | 155577.78 | 3726.32 2014-06-17 00:36:00 | 3725.73 | 3727.56 | 3723.23 | 3724.64 | 50.59 | 188424.79 | 3724.62 2014-06-17 00:37:00 | 3724.66 | 3725.13 | 3720.68 | 3722.80 | 66.69 | 248255.69 | 3722.76 2014-06-17 00:38:00 | 3722.90 | 3725.54 | 3721.03 | 3721.13 | 27.98 | 104185.69 | 3723.58 2014-06-17 00:39:00 | 3721.34 | 3725.69 | 3721.00 | 3724.69 | 58.60 | 218156.26 | 3723.12 2014-06-17 00:40:00 | 3724.71 | 3727.00 | 3723.92 | 3724.49 | 40.05 | 149153.11 | 3724.64 2014-06-17 00:41:00 | 3724.86 | 3729.02 | 3723.50 | 3724.90 | 80.94 | 301608.90 | 3726.37 2014-06-17 00:42:00 | 3726.24 | 3726.50 | 3725.04 | 3725.12 | 27.52 | 102531.74 | 3725.99 2014-06-17 00:43:00 | 3725.88 | 3726.38 | 3725.88 | 3726.38 | 15.46 | 57595.64 | 3725.94 2014-06-17 00:44:00 | 3725.94 | 3726.38 | 3725.12 | 3725.12 | 6.13 | 22818.46 | 3725.46 2014-06-17 00:45:00 | 3725.80 | 3725.80 | 3725.04 | 3725.33 | 19.49 | 72585.05 | 3725.18 2014-06-17 00:46:00 | 3725.40 | 3726.50 | 3725.40 | 3725.60 | 8.04 | 29968.27 | 3725.54 2014-06-17 00:47:00 | 3725.60 | 3725.60 | 3724.10 | 3724.22 | 16.02 | 59664.71 | 3725.09 2014-06-17 00:48:00 | 3724.32 | 3726.01 | 3724.22 | 3725.15 | 10.41 | 38791.59 | 3724.95 2014-06-17 00:49:00 | 3724.28 | 3724.28 | 3723.80 | 3723.80 | 12.46 | 46412.12 | 3723.99 2014-06-17 00:50:00 | 3723.80 | 3723.80 | 3718.46 | 3718.98 | 177.95 | 662038.62 | 3720.40 2014-06-17 00:51:00 | 3718.98 | 3721.72 | 3718.98 | 3721.60 | 25.56 | 95102.65 | 3720.62 2014-06-17 00:52:00 | 3721.58 | 3721.58 | 3713.07 | 3715.00 | 153.53 | 570431.01 | 3715.44 2014-06-17 00:53:00 | 3715.00 | 3715.00 | 3713.90 | 3714.98 | 79.27 | 294490.21 | 3714.98 2014-06-17 00:54:00 | 3714.98 | 3717.52 | 3714.98 | 3717.04 | 35.23 | 130900.62 | 3715.92 2014-06-17 00:55:00 | 3717.14 | 3718.04 | 3715.97 | 3716.72 | 46.60 | 173207.02 | 3717.21 2014-06-17 00:56:00 | 3717.98 | 3718.00 | 3716.06 | 3717.02 | 72.90 | 270971.06 | 3717.28 2014-06-17 00:57:00 | 3717.31 | 3717.48 | 3715.80 | 3716.96 | 18.53 | 68857.80 | 3716.82 2014-06-17 00:58:00 | 3716.96 | 3717.74 | 3716.00 | 3716.82 | 12.83 | 47672.86 | 3716.60 2014-06-17 00:59:00 | 3717.63 | 3720.07 | 3717.54 | 3720.07 | 29.69 | 110403.24 | 3718.28 2014-06-17 01:00:00 | 3720.08 | 3722.82 | 3720.08 | 3722.58 | 43.20 | 160777.54 | 3722.05 2014-06-17 01:01:00 | 3722.58 | 3724.81 | 3722.22 | 3723.79 | 60.79 | 226341.55 | 3723.46 2014-06-17 01:02:00 | 3722.42 | 3724.98 | 3722.42 | 3724.38 | 23.59 | 87837.85 | 3724.31 2014-06-17 01:03:00 | 3724.38 | 3724.98 | 3724.38 | 3724.59 | 16.07 | 59867.68 | 3724.74 2014-06-17 01:04:00 | 3724.38 | 3724.90 | 3723.76 | 3723.92 | 10.09 | 37561.52 | 3724.49 2014-06-17 01:05:00 | 3724.85 | 3724.87 | 3720.00 | 3720.00 | 34.50 | 128413.53 | 3722.24 2014-06-17 01:06:00 | 3719.98 | 3722.00 | 3717.02 | 3719.77 | 48.23 | 179413.30 | 3719.95 2014-06-17 01:07:00 | 3718.32 | 3719.74 | 3718.32 | 3718.45 | 18.56 | 69035.15 | 3718.97 2014-06-17 01:08:00 | 3718.89 | 3719.88 | 3716.00 | 3718.29 | 34.43 | 128012.60 | 3718.49 2014-06-17 01:09:00 | 3718.26 | 3720.79 | 3718.26 | 3719.79 | 14.87 | 55280.24 | 3718.82 2014-06-17 01:10:00 | 3719.78 | 3722.00 | 3719.62 | 3720.00 | 71.01 | 264184.68 | 3720.65 2014-06-17 01:11:00 | 3720.07 | 3721.34 | 3719.23 | 3719.23 | 81.33 | 302560.73 | 3719.93 2014-06-17 01:12:00 | 3719.23 | 3719.23 | 3717.57 | 3718.72 | 40.64 | 151095.56 | 3718.27 2014-06-17 01:13:00 | 3718.72 | 3719.00 | 3715.98 | 3716.35 | 42.90 | 159473.07 | 3717.58 2014-06-17 01:14:00 | 3716.65 | 3717.64 | 3715.00 | 3716.25 | 24.56 | 91270.81 | 3716.24 2014-06-17 01:15:00 | 3716.25 | 3719.89 | 3715.52 | 3717.51 | 62.07 | 230688.50 | 3716.53 2014-06-17 01:16:00 | 3718.10 | 3718.15 | 3716.91 | 3717.44 | 9.81 | 36457.45 | 3717.49 2014-06-17 01:17:00 | 3717.26 | 3719.89 | 3717.26 | 3719.89 | 51.04 | 189781.46 | 3718.22 2014-06-17 01:18:00 | 3719.89 | 3720.91 | 3719.89 | 3720.24 | 23.73 | 88286.41 | 3720.30 2014-06-17 01:19:00 | 3721.42 | 3721.98 | 3719.68 | 3720.71 | 29.83 | 110997.67 | 3720.88 2014-06-17 01:20:00 | 3720.71 | 3721.00 | 3719.68 | 3721.00 | 29.39 | 109343.37 | 3720.30 2014-06-17 01:21:00 | 3720.07 | 3720.17 | 3718.82 | 3718.96 | 19.95 | 74200.00 | 3719.86 2014-06-17 01:22:00 | 3718.00 | 3718.00 | 3718.00 | 3718.00 | 0.96 | 3573.00 | 3718.00 2014-06-17 01:23:00 | 3718.00 | 3718.00 | 3716.98 | 3717.40 | 8.94 | 33235.03 | 3717.15 2014-06-17 01:24:00 | 3716.36 | 3717.01 | 3716.01 | 3717.01 | 16.13 | 59956.05 | 3716.59 2014-06-17 01:25:00 | 3717.01 | 3717.01 | 3715.50 | 3716.00 | 38.10 | 141579.24 | 3716.19 2014-06-17 01:26:00 | 3716.00 | 3716.02 | 3715.04 | 3715.70 | 12.85 | 47732.52 | 3715.75 2014-06-17 01:27:00 | 3715.71 | 3715.99 | 3714.90 | 3714.90 | 37.02 | 137565.79 | 3715.58 2014-06-17 01:28:00 | 3714.94 | 3716.04 | 3714.00 | 3715.82 | 19.10 | 70969.53 | 3715.10 2014-06-17 01:29:00 | 3715.78 | 3716.00 | 3715.07 | 3715.52 | 7.62 | 28328.71 | 3715.73 2014-06-17 01:30:00 | 3715.49 | 3716.03 | 3715.49 | 3715.96 | 7.01 | 26063.92 | 3715.99 2014-06-17 01:31:00 | 3715.96 | 3716.06 | 3715.59 | 3716.06 | 18.88 | 70145.87 | 3715.94 2014-06-17 01:32:00 | 3716.06 | 3718.92 | 3716.06 | 3718.92 | 65.55 | 243654.14 | 3717.36 2014-06-17 01:33:00 | 3717.71 | 3718.88 | 3717.12 | 3718.60 | 16.92 | 62897.06 | 3718.20 2014-06-17 01:34:00 | 3718.60 | 3725.00 | 3718.04 | 3719.02 | 38.51 | 143294.74 | 3720.78 2014-06-17 01:35:00 | 3719.14 | 3725.80 | 3719.14 | 3725.66 | 109.93 | 409371.47 | 3724.10 2014-06-17 01:36:00 | 3725.68 | 3726.73 | 3721.38 | 3726.62 | 102.20 | 380702.14 | 3725.07 2014-06-17 01:37:00 | 3726.62 | 3732.00 | 3726.25 | 3730.97 | 131.10 | 488879.38 | 3728.91 2014-06-17 01:38:00 | 3731.00 | 3732.10 | 3727.07 | 3729.95 | 95.15 | 354911.28 | 3730.14 2014-06-17 01:39:00 | 3729.95 | 3731.86 | 3727.77 | 3730.79 | 58.81 | 219346.36 | 3730.00 2014-06-17 01:40:00 | 3730.79 | 3736.09 | 3730.04 | 3735.02 | 116.77 | 435905.13 | 3732.96 2014-06-17 01:41:00 | 3735.02 | 3735.05 | 3727.54 | 3729.31 | 84.91 | 316847.05 | 3731.48 2014-06-17 01:42:00 | 3729.31 | 3734.13 | 3728.00 | 3730.06 | 156.89 | 585229.81 | 3730.22 2014-06-17 01:43:00 | 3731.44 | 3733.55 | 3730.00 | 3732.11 | 74.85 | 279318.86 | 3731.86 2014-06-17 01:44:00 | 3732.11 | 3734.00 | 3730.50 | 3732.57 | 68.90 | 257202.58 | 3732.88 2014-06-17 01:45:00 | 3733.77 | 3735.20 | 3732.00 | 3732.31 | 78.76 | 294151.61 | 3734.64 2014-06-17 01:46:00 | 3732.50 | 3734.58 | 3731.96 | 3731.96 | 70.08 | 261541.06 | 3732.30 2014-06-17 01:47:00 | 3731.95 | 3734.56 | 3730.14 | 3733.91 | 26.43 | 98667.21 | 3733.15 2014-06-17 01:48:00 | 3733.04 | 3733.94 | 3730.00 | 3731.96 | 26.09 | 97347.76 | 3731.80 2014-06-17 01:49:00 | 3731.96 | 3735.10 | 3731.96 | 3734.98 | 60.45 | 225756.10 | 3734.47 2014-06-17 01:50:00 | 3734.98 | 3735.51 | 3732.83 | 3733.15 | 50.83 | 189817.50 | 3734.51 2014-06-17 01:51:00 | 3733.15 | 3733.58 | 3731.36 | 3731.46 | 33.27 | 124159.78 | 3732.22 2014-06-17 01:52:00 | 3731.98 | 3732.85 | 3731.50 | 3732.85 | 19.08 | 71191.81 | 3732.01 2014-06-17 01:53:00 | 3732.84 | 3732.84 | 3731.47 | 3732.28 | 15.16 | 56562.89 | 3732.05 2014-06-17 01:54:00 | 3732.28 | 3733.00 | 3731.47 | 3732.88 | 23.51 | 87761.66 | 3732.32 2014-06-17 01:55:00 | 3732.86 | 3738.02 | 3732.86 | 3738.02 | 64.71 | 241732.22 | 3735.68 2014-06-17 01:56:00 | 3738.06 | 3739.14 | 3737.05 | 3738.00 | 84.76 | 316875.50 | 3738.50 2014-06-17 01:57:00 | 3738.06 | 3738.06 | 3736.20 | 3737.03 | 45.51 | 170084.34 | 3737.38 2014-06-17 01:58:00 | 3737.03 | 3737.03 | 3734.28 | 3735.00 | 29.52 | 110252.11 | 3735.46 2014-06-17 01:59:00 | 3735.00 | 3735.00 | 3732.98 | 3732.98 | 15.52 | 57928.84 | 3733.73 2014-06-17 02:00:00 | 3732.90 | 3733.02 | 3731.54 | 3731.89 | 30.55 | 114021.82 | 3732.42 2014-06-17 02:01:00 | 3731.89 | 3734.38 | 3731.38 | 3732.00 | 60.32 | 225122.24 | 3732.44 2014-06-17 02:02:00 | 3731.55 | 3732.81 | 3731.18 | 3732.81 | 58.46 | 218172.98 | 3732.20 2014-06-17 02:03:00 | 3734.26 | 3734.26 | 3731.72 | 3733.89 | 31.35 | 117023.27 | 3733.16 2014-06-17 02:04:00 | 3734.76 | 3735.00 | 3734.05 | 3734.98 | 25.60 | 95593.56 | 3734.71 2014-06-17 02:05:00 | 3735.00 | 3737.14 | 3733.01 | 3734.99 | 43.77 | 163437.46 | 3734.43 2014-06-17 02:06:00 | 3735.04 | 3737.00 | 3734.08 | 3737.00 | 84.94 | 317327.93 | 3735.86 2014-06-17 02:07:00 | 3736.00 | 3738.19 | 3735.43 | 3738.19 | 37.93 | 141741.23 | 3737.11 2014-06-17 02:08:00 | 3738.19 | 3740.00 | 3737.49 | 3740.00 | 32.76 | 122484.80 | 3738.62 2014-06-17 02:09:00 | 3739.59 | 3744.20 | 3738.70 | 3743.34 | 83.07 | 310842.08 | 3742.15 2014-06-17 02:10:00 | 3743.34 | 3743.86 | 3740.00 | 3740.00 | 112.89 | 422459.07 | 3742.22 2014-06-17 02:11:00 | 3740.47 | 3742.90 | 3739.53 | 3742.00 | 75.58 | 282791.41 | 3741.37 2014-06-17 02:12:00 | 3741.99 | 3742.80 | 3741.00 | 3742.00 | 90.57 | 338937.61 | 3742.19 2014-06-17 02:13:00 | 3741.03 | 3744.39 | 3738.39 | 3744.32 | 117.18 | 438543.23 | 3742.48 2014-06-17 02:14:00 | 3744.34 | 3746.00 | 3744.00 | 3745.79 | 33.63 | 125938.86 | 3744.84 2014-06-17 02:15:00 | 3745.04 | 3747.00 | 3744.00 | 3744.00 | 53.83 | 201639.07 | 3745.92 2014-06-17 02:16:00 | 3744.99 | 3744.99 | 3741.08 | 3742.97 | 82.85 | 310115.32 | 3743.00 2014-06-17 02:17:00 | 3742.97 | 3744.10 | 3741.08 | 3741.08 | 53.48 | 200112.93 | 3742.04 2014-06-17 02:18:00 | 3741.12 | 3743.36 | 3740.00 | 3740.00 | 100.08 | 374349.92 | 3740.66 2014-06-17 02:19:00 | 3740.02 | 3743.04 | 3740.00 | 3742.96 | 72.65 | 271820.55 | 3741.66 2014-06-17 02:20:00 | 3742.98 | 3743.00 | 3741.00 | 3742.10 | 72.17 | 270066.45 | 3742.14 2014-06-17 02:21:00 | 3742.06 | 3742.06 | 3740.00 | 3740.00 | 55.56 | 207818.04 | 3740.36 2014-06-17 02:22:00 | 3740.00 | 3740.12 | 3739.00 | 3739.65 | 133.78 | 500300.04 | 3739.78 2014-06-17 02:23:00 | 3740.33 | 3741.47 | 3739.00 | 3739.85 | 60.79 | 227336.20 | 3739.82 2014-06-17 02:24:00 | 3739.83 | 3741.95 | 3739.14 | 3740.28 | 53.46 | 199971.04 | 3740.43 2014-06-17 02:25:00 | 3740.28 | 3744.04 | 3740.00 | 3744.02 | 83.71 | 313230.50 | 3741.99 2014-06-17 02:26:00 | 3743.02 | 3744.99 | 3741.00 | 3743.89 | 65.08 | 243658.04 | 3743.69 2014-06-17 02:27:00 | 3743.87 | 3743.87 | 3742.00 | 3742.00 | 14.98 | 56081.70 | 3742.77 2014-06-17 02:28:00 | 3742.00 | 3742.34 | 3740.00 | 3742.34 | 41.33 | 154610.34 | 3740.87 2014-06-17 02:29:00 | 3742.00 | 3742.00 | 3740.00 | 3740.89 | 58.87 | 220207.32 | 3740.51 2014-06-17 02:30:00 | 3740.89 | 3741.00 | 3738.00 | 3739.01 | 84.19 | 314795.74 | 3739.02 2014-06-17 02:31:00 | 3739.01 | 3740.00 | 3738.03 | 3738.05 | 51.22 | 191548.46 | 3739.50 2014-06-17 02:32:00 | 3739.51 | 3739.98 | 3738.00 | 3738.03 | 40.19 | 150250.36 | 3738.69 2014-06-17 02:33:00 | 3738.83 | 3739.00 | 3738.00 | 3738.00 | 17.87 | 66805.27 | 3738.40 2014-06-17 02:34:00 | 3737.57 | 3737.98 | 3731.51 | 3732.08 | 50.55 | 188799.03 | 3734.97 2014-06-17 02:35:00 | 3732.10 | 3734.24 | 3731.00 | 3733.05 | 90.13 | 336388.19 | 3732.46 2014-06-17 02:36:00 | 3733.05 | 3734.98 | 3732.84 | 3732.86 | 46.26 | 172732.02 | 3733.70 2014-06-17 02:37:00 | 3732.86 | 3735.98 | 3732.00 | 3735.98 | 72.42 | 270417.66 | 3734.23 2014-06-17 02:38:00 | 3735.98 | 3739.21 | 3735.17 | 3736.47 | 42.83 | 160044.11 | 3736.47 2014-06-17 02:39:00 | 3736.50 | 3737.87 | 3735.62 | 3736.25 | 41.00 | 153184.73 | 3736.67 2014-06-17 02:40:00 | 3736.00 | 3736.67 | 3734.81 | 3736.00 | 26.59 | 99332.47 | 3735.43 2014-06-17 02:41:00 | 3734.95 | 3738.94 | 3734.94 | 3737.10 | 64.21 | 239892.85 | 3736.36 2014-06-17 02:42:00 | 3737.88 | 3740.55 | 3737.15 | 3740.55 | 32.56 | 121762.52 | 3739.29 2014-06-17 02:43:00 | 3740.54 | 3741.00 | 3739.98 | 3740.96 | 15.33 | 57334.41 | 3740.26 2014-06-17 02:44:00 | 3740.01 | 3741.00 | 3736.35 | 3737.20 | 70.54 | 263730.57 | 3738.95 2014-06-17 02:45:00 | 3738.44 | 3739.09 | 3737.20 | 3737.71 | 16.29 | 60874.86 | 3737.41 2014-06-17 02:46:00 | 3737.70 | 3739.04 | 3737.20 | 3739.04 | 19.20 | 71765.80 | 3738.19 2014-06-17 02:47:00 | 3739.86 | 3740.00 | 3738.22 | 3738.60 | 21.57 | 80647.40 | 3739.04 2014-06-17 02:48:00 | 3737.51 | 3738.74 | 3737.33 | 3737.33 | 86.23 | 322327.17 | 3738.21 2014-06-17 02:49:00 | 3737.39 | 3738.98 | 3737.00 | 3737.73 | 79.99 | 298987.17 | 3737.67 2014-06-17 02:50:00 | 3737.76 | 3737.81 | 3737.35 | 3737.42 | 2.10 | 7852.40 | 3737.46 2014-06-17 02:51:00 | 3737.30 | 3737.30 | 3736.82 | 3737.04 | 3.24 | 12093.26 | 3737.10 2014-06-17 02:52:00 | 3737.04 | 3740.00 | 3736.80 | 3740.00 | 27.79 | 103892.19 | 3738.61 2014-06-17 02:53:00 | 3740.00 | 3742.00 | 3740.00 | 3740.26 | 29.47 | 110213.25 | 3740.48 2014-06-17 02:54:00 | 3740.61 | 3741.83 | 3740.61 | 3740.68 | 3.61 | 13493.00 | 3740.78 2014-06-17 02:55:00 | 3741.05 | 3741.73 | 3740.02 | 3741.53 | 47.34 | 177113.70 | 3741.23 2014-06-17 02:56:00 | 3741.53 | 3741.95 | 3740.99 | 3741.91 | 39.62 | 148241.86 | 3741.59 2014-06-17 02:57:00 | 3741.86 | 3742.62 | 3740.73 | 3741.34 | 39.83 | 149032.98 | 3741.91 2014-06-17 02:58:00 | 3741.38 | 3742.49 | 3740.06 | 3741.46 | 33.23 | 124317.57 | 3741.35 2014-06-17 02:59:00 | 3741.40 | 3741.70 | 3740.20 | 3740.78 | 49.08 | 183610.83 | 3740.90 2014-06-17 03:00:00 | 3740.75 | 3740.75 | 3739.58 | 3740.32 | 42.34 | 158337.41 | 3740.11 2014-06-17 03:01:00 | 3740.12 | 3740.12 | 3738.16 | 3739.96 | 27.65 | 103395.01 | 3739.42 2014-06-17 03:02:00 | 3739.96 | 3740.00 | 3738.09 | 3739.02 | 38.45 | 143764.10 | 3739.47 2014-06-17 03:03:00 | 3739.04 | 3741.97 | 3737.00 | 3741.46 | 98.15 | 367021.59 | 3739.36 2014-06-17 03:04:00 | 3741.03 | 3741.50 | 3738.41 | 3740.83 | 56.55 | 211501.94 | 3739.89 2014-06-17 03:05:00 | 3739.10 | 3740.00 | 3739.10 | 3739.80 | 5.74 | 21466.08 | 3739.74 2014-06-17 03:06:00 | 3739.35 | 3740.00 | 3739.32 | 3740.00 | 1.81 | 6776.51 | 3739.80 2014-06-17 03:07:00 | 3739.98 | 3740.87 | 3739.42 | 3740.24 | 35.06 | 131111.87 | 3740.07 2014-06-17 03:08:00 | 3740.10 | 3740.85 | 3739.43 | 3739.90 | 65.36 | 244460.50 | 3740.22 2014-06-17 03:09:00 | 3739.92 | 3739.92 | 3739.50 | 3739.50 | 8.86 | 33146.40 | 3739.86 2014-06-17 03:10:00 | 3739.60 | 3739.68 | 3739.45 | 3739.45 | 7.21 | 26966.32 | 3739.61 2014-06-17 03:11:00 | 3739.40 | 3739.40 | 3738.00 | 3738.40 | 1.08 | 4019.17 | 3738.77 2014-06-17 03:12:00 | 3738.40 | 3738.60 | 3738.23 | 3738.23 | 9.93 | 37132.88 | 3738.33 2014-06-17 03:13:00 | 3737.83 | 3739.58 | 3737.26 | 3738.44 | 32.82 | 122689.21 | 3738.47 2014-06-17 03:14:00 | 3739.43 | 3739.70 | 3737.38 | 3738.77 | 38.68 | 144601.76 | 3738.41 2014-06-17 03:15:00 | 3738.40 | 3739.51 | 3737.83 | 3738.49 | 30.59 | 114356.10 | 3738.96 2014-06-17 03:16:00 | 3738.52 | 3738.69 | 3738.01 | 3738.01 | 13.43 | 50218.47 | 3738.44 2014-06-17 03:17:00 | 3738.02 | 3738.23 | 3736.73 | 3736.75 | 32.88 | 122888.11 | 3737.47 2014-06-17 03:18:00 | 3736.90 | 3738.53 | 3736.73 | 3737.00 | 63.87 | 238705.25 | 3737.48 2014-06-17 03:19:00 | 3737.56 | 3737.98 | 3736.75 | 3736.75 | 30.15 | 112665.51 | 3737.33 2014-06-17 03:20:00 | 3736.97 | 3737.10 | 3736.75 | 3736.78 | 16.95 | 63330.17 | 3736.95 2014-06-17 03:21:00 | 3736.78 | 3737.03 | 3735.01 | 3735.86 | 22.31 | 83359.95 | 3736.27 2014-06-17 03:22:00 | 3735.03 | 3735.71 | 3731.70 | 3731.70 | 36.88 | 137698.24 | 3733.99 2014-06-17 03:23:00 | 3732.64 | 3732.64 | 3730.01 | 3730.02 | 48.53 | 181061.17 | 3731.07 2014-06-17 03:24:00 | 3730.02 | 3731.13 | 3726.72 | 3728.91 | 43.41 | 161877.38 | 3728.86 2014-06-17 03:25:00 | 3728.58 | 3731.60 | 3728.55 | 3730.14 | 39.68 | 148025.61 | 3730.11 2014-06-17 03:26:00 | 3730.38 | 3732.00 | 3730.23 | 3731.98 | 68.16 | 254304.93 | 3731.11 2014-06-17 03:27:00 | 3731.98 | 3732.00 | 3730.98 | 3730.98 | 10.20 | 38053.81 | 3731.50 2014-06-17 03:28:00 | 3731.96 | 3731.96 | 3728.65 | 3730.07 | 19.30 | 71984.12 | 3730.52 2014-06-17 03:29:00 | 3730.00 | 3731.00 | 3726.72 | 3730.00 | 42.82 | 159681.88 | 3729.32 2014-06-17 03:30:00 | 3729.31 | 3729.50 | 3727.34 | 3728.56 | 55.56 | 207164.77 | 3728.60 2014-06-17 03:31:00 | 3728.62 | 3730.87 | 3727.73 | 3729.50 | 63.43 | 236527.28 | 3729.07 2014-06-17 03:32:00 | 3730.00 | 3731.42 | 3730.00 | 3731.05 | 7.10 | 26491.64 | 3730.69 2014-06-17 03:33:00 | 3731.79 | 3731.98 | 3730.32 | 3731.72 | 12.37 | 46151.82 | 3731.25 2014-06-17 03:34:00 | 3731.46 | 3732.51 | 3730.40 | 3730.72 | 51.40 | 191778.25 | 3731.46 2014-06-17 03:35:00 | 3730.82 | 3733.20 | 3730.82 | 3732.79 | 13.91 | 51918.31 | 3732.18 2014-06-17 03:36:00 | 3732.81 | 3732.88 | 3730.80 | 3730.85 | 23.03 | 85919.89 | 3731.59 2014-06-17 03:37:00 | 3730.85 | 3732.63 | 3728.70 | 3729.56 | 71.13 | 265383.05 | 3730.91 2014-06-17 03:38:00 | 3728.88 | 3729.54 | 3728.56 | 3728.88 | 11.23 | 41875.43 | 3728.89 2014-06-17 03:39:00 | 3728.91 | 3730.21 | 3728.85 | 3728.90 | 29.89 | 111472.64 | 3729.55 2014-06-17 03:40:00 | 3728.90 | 3732.00 | 3728.90 | 3731.96 | 21.09 | 78682.90 | 3730.99 2014-06-17 03:41:00 | 3731.98 | 3733.17 | 3730.25 | 3732.24 | 39.06 | 145769.04 | 3731.83 2014-06-17 03:42:00 | 3730.79 | 3732.33 | 3730.79 | 3731.98 | 42.15 | 157291.29 | 3731.70 2014-06-17 03:43:00 | 3731.55 | 3733.00 | 3731.48 | 3732.64 | 11.30 | 42166.73 | 3731.90 2014-06-17 03:44:00 | 3733.00 | 3733.20 | 3732.51 | 3733.20 | 9.54 | 35628.16 | 3733.04 2014-06-17 03:45:00 | 3733.77 | 3734.36 | 3733.27 | 3734.26 | 52.12 | 194612.27 | 3733.86 2014-06-17 03:46:00 | 3733.96 | 3734.05 | 3733.96 | 3734.00 | 16.85 | 62906.70 | 3734.00 2014-06-17 03:47:00 | 3732.49 | 3736.03 | 3732.49 | 3735.00 | 78.04 | 291401.69 | 3734.20 2014-06-17 03:48:00 | 3734.98 | 3735.53 | 3733.10 | 3735.00 | 82.39 | 307662.27 | 3734.45 2014-06-17 03:49:00 | 3735.50 | 3737.98 | 3735.02 | 3736.09 | 38.88 | 145283.28 | 3736.33 2014-06-17 03:50:00 | 3735.93 | 3735.93 | 3735.93 | 3735.93 | 0.06 | 224.16 | 3735.93 2014-06-17 03:51:00 | 3735.93 | 3737.60 | 3735.48 | 3736.17 | 30.53 | 114080.01 | 3736.29 2014-06-17 03:52:00 | 3736.17 | 3736.26 | 3735.02 | 3735.50 | 22.51 | 84101.67 | 3735.69 2014-06-17 03:53:00 | 3735.02 | 3735.02 | 3734.50 | 3734.52 | 3.23 | 12067.35 | 3734.86 2014-06-17 03:54:00 | 3735.37 | 3736.12 | 3734.46 | 3734.46 | 10.28 | 38383.23 | 3734.87 2014-06-17 03:55:00 | 3735.65 | 3736.05 | 3733.71 | 3734.00 | 23.43 | 87505.18 | 3734.75 2014-06-17 03:56:00 | 3734.24 | 3734.30 | 3732.86 | 3733.30 | 6.59 | 24598.32 | 3733.81 2014-06-17 03:57:00 | 3733.30 | 3734.43 | 3733.01 | 3734.33 | 18.68 | 69759.94 | 3733.87 2014-06-17 03:58:00 | 3734.31 | 3734.36 | 3733.97 | 3734.33 | 11.43 | 42673.57 | 3734.12 2014-06-17 03:59:00 | 3734.39 | 3734.49 | 3734.39 | 3734.49 | 11.59 | 43297.05 | 3734.44 2014-06-17 04:00:00 | 3734.49 | 3737.86 | 3734.49 | 3737.19 | 16.99 | 63473.30 | 3735.70 2014-06-17 04:01:00 | 3737.19 | 3737.86 | 3736.03 | 3736.05 | 14.20 | 53078.07 | 3737.10 2014-06-17 04:02:00 | 3736.05 | 3737.82 | 3736.03 | 3737.82 | 17.67 | 66028.02 | 3736.94 2014-06-17 04:03:00 | 3737.21 | 3737.86 | 3737.21 | 3737.82 | 2.62 | 9789.16 | 3737.75 2014-06-17 04:04:00 | 3737.23 | 3737.23 | 3736.51 | 3736.51 | 20.35 | 76053.45 | 3737.09 2014-06-17 04:05:00 | 3736.13 | 3737.00 | 3736.13 | 3737.00 | 53.13 | 198546.69 | 3737.00 2014-06-17 04:06:00 | 3736.18 | 3737.00 | 3736.16 | 3736.23 | 10.62 | 39689.86 | 3736.22 2014-06-17 04:07:00 | 3736.23 | 3737.05 | 3736.23 | 3737.03 | 13.78 | 51478.31 | 3736.54 2014-06-17 04:08:00 | 3737.03 | 3738.00 | 3737.01 | 3737.01 | 36.58 | 136722.32 | 3737.52 2014-06-17 04:09:00 | 3737.03 | 3738.02 | 3737.03 | 3737.08 | 20.26 | 75719.48 | 3737.76 2014-06-17 04:10:00 | 3737.08 | 3737.18 | 3735.00 | 3735.24 | 36.86 | 137698.40 | 3736.12 2014-06-17 04:11:00 | 3735.03 | 3735.21 | 3734.01 | 3734.21 | 31.69 | 118364.89 | 3734.85 2014-06-17 04:12:00 | 3734.31 | 3734.45 | 3734.31 | 3734.43 | 22.28 | 83217.53 | 3734.41 2014-06-17 04:13:00 | 3734.43 | 3736.76 | 3734.00 | 3734.00 | 61.37 | 229207.75 | 3734.61 2014-06-17 04:14:00 | 3734.00 | 3734.61 | 3733.60 | 3733.67 | 1.00 | 3733.78 | 3733.78 2014-06-17 04:15:00 | 3733.67 | 3733.67 | 3729.98 | 3730.00 | 62.30 | 232439.44 | 3730.97 2014-06-17 04:16:00 | 3729.97 | 3731.29 | 3729.41 | 3730.62 | 28.26 | 105409.62 | 3730.65 2014-06-17 04:17:00 | 3730.62 | 3731.00 | 3730.00 | 3730.69 | 27.87 | 103965.21 | 3730.50 2014-06-17 04:18:00 | 3731.00 | 3732.97 | 3731.00 | 3732.16 | 43.57 | 162615.64 | 3732.20 2014-06-17 04:19:00 | 3732.04 | 3732.04 | 3731.00 | 3732.02 | 10.00 | 37305.91 | 3731.71 2014-06-17 04:20:00 | 3732.02 | 3732.02 | 3732.02 | 3732.02 | 0.29 | 1078.55 | 3732.02 2014-06-17 04:21:00 | 3731.14 | 3731.14 | 3731.00 | 3731.00 | 16.70 | 62316.75 | 3731.09 2014-06-17 04:22:00 | 3731.02 | 3731.02 | 3728.98 | 3730.42 | 29.86 | 111362.70 | 3730.12 2014-06-17 04:23:00 | 3730.36 | 3731.00 | 3729.91 | 3730.97 | 30.84 | 115065.29 | 3730.56 2014-06-17 04:24:00 | 3729.99 | 3729.99 | 3728.52 | 3728.53 | 33.04 | 123207.14 | 3728.92 2014-06-17 04:25:00 | 3728.21 | 3730.54 | 3728.00 | 3728.00 | 56.57 | 210886.42 | 3728.21 2014-06-17 04:26:00 | 3728.00 | 3728.14 | 3727.50 | 3727.56 | 46.80 | 174476.26 | 3727.89 2014-06-17 04:27:00 | 3728.00 | 3728.10 | 3726.76 | 3726.78 | 39.50 | 147236.87 | 3727.42 2014-06-17 04:28:00 | 3727.64 | 3728.45 | 3726.00 | 3726.75 | 16.15 | 60185.90 | 3727.14 2014-06-17 04:29:00 | 3726.74 | 3727.00 | 3726.00 | 3726.00 | 10.37 | 38635.37 | 3726.41 2014-06-17 04:30:00 | 3725.65 | 3731.45 | 3724.97 | 3729.07 | 72.46 | 270082.25 | 3727.59 2014-06-17 04:31:00 | 3729.07 | 3730.27 | 3729.07 | 3730.03 | 5.91 | 22051.17 | 3729.90 2014-06-17 04:32:00 | 3730.03 | 3731.00 | 3730.03 | 3730.94 | 2.20 | 8223.04 | 3730.96 2014-06-17 04:33:00 | 3730.85 | 3730.85 | 3730.56 | 3730.75 | 10.77 | 40183.43 | 3730.71 2014-06-17 04:34:00 | 3730.67 | 3730.78 | 3729.48 | 3730.07 | 12.77 | 47637.15 | 3730.40 2014-06-17 04:35:00 | 3730.05 | 3730.05 | 3727.97 | 3727.99 | 32.62 | 121630.94 | 3728.72 2014-06-17 04:36:00 | 3727.86 | 3729.12 | 3726.64 | 3727.74 | 36.17 | 134818.27 | 3727.45 2014-06-17 04:37:00 | 3727.80 | 3729.14 | 3727.80 | 3728.19 | 22.23 | 82894.66 | 3728.45 2014-06-17 04:38:00 | 3729.15 | 3729.17 | 3726.69 | 3727.07 | 31.48 | 117337.36 | 3727.72 2014-06-17 04:39:00 | 3728.16 | 3728.18 | 3727.15 | 3728.07 | 12.36 | 46090.41 | 3727.79 2014-06-17 04:40:00 | 3729.50 | 3729.56 | 3726.80 | 3728.41 | 20.37 | 75925.45 | 3728.05 2014-06-17 04:41:00 | 3727.20 | 3727.21 | 3726.02 | 3726.02 | 17.25 | 64301.47 | 3726.76 2014-06-17 04:42:00 | 3726.02 | 3727.73 | 3726.00 | 3726.80 | 13.06 | 48679.88 | 3726.83 2014-06-17 04:43:00 | 3727.00 | 3727.42 | 3726.80 | 3727.20 | 22.22 | 82798.71 | 3726.99 2014-06-17 04:44:00 | 3727.83 | 3729.12 | 3723.00 | 3725.70 | 57.17 | 213027.63 | 3726.15 2014-06-17 04:45:00 | 3726.46 | 3728.31 | 3725.00 | 3728.31 | 15.05 | 56092.87 | 3726.61 2014-06-17 04:46:00 | 3727.74 | 3727.77 | 3727.74 | 3727.77 | 0.21 | 782.83 | 3727.76 2014-06-17 04:47:00 | 3727.77 | 3728.35 | 3727.77 | 3728.35 | 4.69 | 17500.36 | 3728.24 2014-06-17 04:48:00 | 3728.98 | 3729.00 | 3727.15 | 3728.90 | 27.39 | 102128.75 | 3728.14 2014-06-17 04:49:00 | 3728.87 | 3730.00 | 3728.04 | 3728.53 | 16.70 | 62283.55 | 3728.88 2014-06-17 04:50:00 | 3728.94 | 3730.74 | 3728.94 | 3729.68 | 12.59 | 46975.71 | 3730.01 2014-06-17 04:51:00 | 3729.70 | 3731.05 | 3729.20 | 3730.12 | 28.03 | 104540.34 | 3730.12 2014-06-17 04:52:00 | 3729.74 | 3731.08 | 3728.91 | 3729.97 | 37.30 | 139101.48 | 3729.26 2014-06-17 04:53:00 | 3729.60 | 3729.60 | 3727.99 | 3727.99 | 11.30 | 42125.22 | 3728.89 2014-06-17 04:54:00 | 3727.00 | 3729.87 | 3726.71 | 3728.59 | 15.59 | 58109.94 | 3728.10 2014-06-17 04:55:00 | 3728.22 | 3729.56 | 3727.90 | 3729.24 | 35.79 | 133460.26 | 3728.88 2014-06-17 04:56:00 | 3727.16 | 3729.48 | 3726.00 | 3728.52 | 56.44 | 210394.79 | 3727.63 2014-06-17 04:57:00 | 3728.54 | 3730.07 | 3728.52 | 3729.84 | 31.01 | 115635.34 | 3729.45 2014-06-17 04:58:00 | 3729.48 | 3730.95 | 3728.52 | 3728.62 | 16.65 | 62090.77 | 3730.30 2014-06-17 04:59:00 | 3728.63 | 3729.73 | 3727.40 | 3727.70 | 26.67 | 99459.83 | 3729.00 2014-06-17 05:00:00 | 3728.22 | 3729.59 | 3727.86 | 3728.38 | 15.82 | 58971.25 | 3728.58 2014-06-17 05:01:00 | 3728.38 | 3729.54 | 3727.07 | 3728.00 | 29.37 | 109494.08 | 3728.09 2014-06-17 05:02:00 | 3727.07 | 3727.86 | 3726.00 | 3726.10 | 33.06 | 123186.01 | 3726.47 2014-06-17 05:03:00 | 3726.70 | 3728.19 | 3726.10 | 3726.34 | 29.25 | 109004.59 | 3726.65 2014-06-17 05:04:00 | 3726.17 | 3726.21 | 3724.07 | 3725.03 | 23.56 | 87789.85 | 3725.75 2014-06-17 05:05:00 | 3724.07 | 3727.00 | 3723.10 | 3727.00 | 25.62 | 95411.41 | 3724.83 2014-06-17 05:06:00 | 3724.78 | 3726.86 | 3723.49 | 3725.88 | 25.18 | 93805.40 | 3724.95 2014-06-17 05:07:00 | 3724.63 | 3726.02 | 3724.01 | 3724.93 | 49.07 | 182768.24 | 3724.80 2014-06-17 05:08:00 | 3724.93 | 3724.96 | 3723.10 | 3723.50 | 27.90 | 103885.99 | 3724.05 2014-06-17 05:09:00 | 3723.14 | 3724.00 | 3723.10 | 3723.23 | 16.21 | 60349.52 | 3723.21 2014-06-17 05:10:00 | 3723.97 | 3723.97 | 3723.10 | 3723.41 | 24.33 | 90613.25 | 3723.73 2014-06-17 05:11:00 | 3723.41 | 3723.43 | 3722.00 | 3722.41 | 45.42 | 169085.23 | 3722.54 2014-06-17 05:12:00 | 3722.03 | 3722.45 | 3718.01 | 3719.90 | 130.70 | 486276.32 | 3720.50 2014-06-17 05:13:00 | 3719.88 | 3719.88 | 3718.00 | 3718.00 | 5.81 | 21616.21 | 3718.60 2014-06-17 05:14:00 | 3718.02 | 3720.01 | 3718.00 | 3720.01 | 75.64 | 281349.18 | 3719.48 2014-06-17 05:15:00 | 3719.20 | 3721.68 | 3719.17 | 3719.56 | 19.78 | 73574.56 | 3719.83 2014-06-17 05:16:00 | 3719.56 | 3721.39 | 3719.03 | 3720.02 | 22.44 | 83480.38 | 3720.16 2014-06-17 05:17:00 | 3720.04 | 3721.25 | 3719.20 | 3719.47 | 19.58 | 72841.16 | 3720.18 2014-06-17 05:18:00 | 3719.20 | 3720.95 | 3717.02 | 3718.66 | 24.95 | 92769.19 | 3718.50 2014-06-17 05:19:00 | 3717.80 | 3718.73 | 3717.02 | 3718.71 | 54.17 | 201389.12 | 3717.66 2014-06-17 05:20:00 | 3718.71 | 3722.00 | 3717.04 | 3720.08 | 63.45 | 236013.76 | 3719.68 2014-06-17 05:21:00 | 3720.24 | 3721.91 | 3720.22 | 3721.09 | 56.62 | 210703.36 | 3721.16 2014-06-17 05:22:00 | 3721.82 | 3722.13 | 3721.75 | 3721.80 | 60.08 | 223605.78 | 3721.99 2014-06-17 05:23:00 | 3721.80 | 3722.56 | 3721.80 | 3722.55 | 10.26 | 38189.23 | 3722.51 2014-06-17 05:24:00 | 3722.55 | 3723.10 | 3722.53 | 3722.58 | 13.24 | 49272.89 | 3722.64 2014-06-17 05:25:00 | 3722.55 | 3722.81 | 3722.53 | 3722.55 | 13.53 | 50381.16 | 3722.56 2014-06-17 05:26:00 | 3722.55 | 3723.09 | 3722.55 | 3723.07 | 7.02 | 26149.66 | 3722.90 2014-06-17 05:27:00 | 3723.07 | 3726.36 | 3723.07 | 3725.08 | 6.09 | 22691.90 | 3723.65 2014-06-17 05:28:00 | 3724.45 | 3726.27 | 3723.50 | 3725.01 | 15.90 | 59226.56 | 3724.24 2014-06-17 05:29:00 | 3725.02 | 3727.02 | 3724.89 | 3725.00 | 32.07 | 119494.60 | 3725.59 2014-06-17 05:30:00 | 3725.06 | 3726.06 | 3725.00 | 3725.00 | 45.68 | 170189.91 | 3725.86 2014-06-17 05:31:00 | 3725.13 | 3727.33 | 3724.97 | 3725.14 | 18.89 | 70389.21 | 3725.48 2014-06-17 05:32:00 | 3725.53 | 3725.58 | 3724.25 | 3724.25 | 31.90 | 118841.64 | 3724.98 2014-06-17 05:33:00 | 3724.25 | 3725.00 | 3724.07 | 3724.07 | 20.76 | 77296.26 | 3724.22 2014-06-17 05:34:00 | 3723.10 | 3724.06 | 3722.50 | 3723.92 | 25.73 | 95772.52 | 3722.94 2014-06-17 05:35:00 | 3723.46 | 3727.07 | 3722.72 | 3727.07 | 17.28 | 64372.68 | 3724.62 2014-06-17 05:36:00 | 3727.07 | 3727.07 | 3725.27 | 3727.02 | 11.33 | 42220.22 | 3726.41 2014-06-17 05:37:00 | 3726.27 | 3728.03 | 3726.24 | 3728.03 | 17.01 | 63392.67 | 3727.66 2014-06-17 05:38:00 | 3727.11 | 3728.03 | 3726.20 | 3726.20 | 22.96 | 85557.36 | 3727.02 2014-06-17 05:39:00 | 3726.20 | 3726.60 | 3724.09 | 3724.40 | 32.89 | 122532.02 | 3725.28 2014-06-17 05:40:00 | 3725.74 | 3725.74 | 3725.73 | 3725.74 | 0.39 | 1453.04 | 3725.73 2014-06-17 05:41:00 | 3727.96 | 3727.99 | 3726.17 | 3727.84 | 23.94 | 89222.90 | 3727.41 2014-06-17 05:42:00 | 3727.84 | 3728.88 | 3727.10 | 3727.82 | 31.25 | 116487.45 | 3727.36 2014-06-17 05:43:00 | 3727.82 | 3729.81 | 3725.39 | 3726.88 | 24.34 | 90733.33 | 3728.05 2014-06-17 05:44:00 | 3726.86 | 3727.00 | 3726.00 | 3726.99 | 7.70 | 28695.74 | 3726.72 2014-06-17 05:45:00 | 3727.13 | 3727.13 | 3727.11 | 3727.13 | 2.42 | 9038.27 | 3727.12 2014-06-17 05:46:00 | 3727.13 | 3727.50 | 3726.83 | 3727.50 | 11.19 | 41715.03 | 3727.22 2014-06-17 05:47:00 | 3727.47 | 3728.04 | 3726.83 | 3727.67 | 16.51 | 61542.89 | 3727.61 2014-06-17 05:48:00 | 3726.80 | 3727.72 | 3726.80 | 3727.03 | 8.31 | 30974.54 | 3726.93 2014-06-17 05:49:00 | 3726.22 | 3726.96 | 3725.75 | 3726.44 | 9.73 | 36243.97 | 3726.12 2014-06-17 05:50:00 | 3725.91 | 3726.00 | 3725.39 | 3725.39 | 10.94 | 40762.57 | 3725.67 2014-06-17 05:51:00 | 3725.40 | 3727.68 | 3725.40 | 3727.00 | 14.33 | 53411.14 | 3726.97 2014-06-17 05:52:00 | 3725.41 | 3726.67 | 3725.41 | 3726.67 | 8.57 | 31927.68 | 3725.95 2014-06-17 05:53:00 | 3725.99 | 3726.90 | 3725.89 | 3725.89 | 36.32 | 135317.01 | 3726.20 2014-06-17 05:54:00 | 3726.00 | 3726.75 | 3725.13 | 3725.13 | 24.49 | 91251.94 | 3725.94 2014-06-17 05:55:00 | 3725.99 | 3726.03 | 3725.40 | 3725.45 | 11.60 | 43224.66 | 3725.94 2014-06-17 05:56:00 | 3725.95 | 3725.99 | 3725.95 | 3725.99 | 1.22 | 4530.79 | 3725.98 2014-06-17 05:57:00 | 3725.99 | 3729.88 | 3725.99 | 3726.91 | 34.20 | 127501.14 | 3728.21 2014-06-17 05:58:00 | 3726.90 | 3728.59 | 3726.89 | 3728.00 | 18.33 | 68322.10 | 3727.95 2014-06-17 05:59:00 | 3728.00 | 3730.00 | 3728.00 | 3729.60 | 48.83 | 182089.09 | 3729.12 2014-06-17 06:00:00 | 3729.47 | 3732.45 | 3728.61 | 3732.43 | 117.52 | 438446.92 | 3730.73 2014-06-17 06:01:00 | 3732.53 | 3732.57 | 3732.10 | 3732.55 | 15.35 | 57285.57 | 3732.45 2014-06-17 06:02:00 | 3732.98 | 3733.00 | 3731.98 | 3732.85 | 31.22 | 116534.73 | 3732.69 2014-06-17 06:03:00 | 3732.82 | 3734.54 | 3732.82 | 3734.34 | 43.80 | 163522.48 | 3733.65 2014-06-17 06:04:00 | 3734.06 | 3735.41 | 3733.49 | 3734.00 | 56.09 | 209461.29 | 3734.58 2014-06-17 06:05:00 | 3734.00 | 3735.40 | 3732.82 | 3734.05 | 62.18 | 232215.54 | 3734.39 2014-06-17 06:06:00 | 3734.05 | 3734.50 | 3732.32 | 3732.43 | 22.32 | 83348.12 | 3733.57 2014-06-17 06:07:00 | 3732.43 | 3733.80 | 3730.05 | 3731.97 | 30.09 | 112276.96 | 3731.87 2014-06-17 06:08:00 | 3731.61 | 3731.61 | 3730.00 | 3730.23 | 40.91 | 152623.43 | 3730.53 2014-06-17 06:09:00 | 3730.25 | 3730.60 | 3728.66 | 3729.82 | 59.39 | 221496.43 | 3729.78 2014-06-17 06:10:00 | 3729.98 | 3730.73 | 3728.78 | 3730.73 | 17.05 | 63574.45 | 3729.80 2014-06-17 06:11:00 | 3733.26 | 3733.26 | 3728.82 | 3729.98 | 41.03 | 153064.07 | 3730.27 2014-06-17 06:12:00 | 3729.98 | 3729.98 | 3728.85 | 3729.50 | 7.16 | 26714.67 | 3729.54 2014-06-17 06:13:00 | 3729.46 | 3730.00 | 3728.59 | 3730.00 | 16.83 | 62749.70 | 3729.11 2014-06-17 06:14:00 | 3730.48 | 3731.26 | 3728.83 | 3729.88 | 39.65 | 147891.10 | 3729.73 2014-06-17 06:15:00 | 3728.88 | 3730.00 | 3728.00 | 3729.00 | 74.47 | 277694.44 | 3729.19 2014-06-17 06:16:00 | 3729.00 | 3731.00 | 3729.00 | 3731.00 | 12.65 | 47200.50 | 3730.38 2014-06-17 06:17:00 | 3731.00 | 3733.00 | 3731.00 | 3732.91 | 37.32 | 139291.00 | 3732.24 2014-06-17 06:18:00 | 3731.47 | 3735.00 | 3731.41 | 3735.00 | 36.71 | 137036.24 | 3733.35 2014-06-17 06:19:00 | 3733.99 | 3734.93 | 3731.14 | 3732.14 | 45.02 | 168098.92 | 3733.71 2014-06-17 06:20:00 | 3732.14 | 3733.63 | 3732.14 | 3732.65 | 2.39 | 8920.93 | 3732.61 2014-06-17 06:21:00 | 3732.65 | 3732.65 | 3730.00 | 3730.68 | 32.04 | 119521.20 | 3730.72 2014-06-17 06:22:00 | 3731.50 | 3734.00 | 3729.51 | 3729.51 | 75.84 | 283041.40 | 3732.18 2014-06-17 06:23:00 | 3729.45 | 3732.15 | 3729.04 | 3730.34 | 35.33 | 131792.88 | 3730.87 2014-06-17 06:24:00 | 3731.00 | 3731.05 | 3730.02 | 3730.02 | 18.07 | 67424.96 | 3730.70 2014-06-17 06:25:00 | 3729.98 | 3730.38 | 3729.00 | 3729.96 | 14.86 | 55437.58 | 3729.65 2014-06-17 06:26:00 | 3729.00 | 3729.00 | 3729.00 | 3729.00 | 5.34 | 19894.22 | 3729.00 2014-06-17 06:27:00 | 3729.00 | 3729.91 | 3728.43 | 3729.91 | 32.40 | 120832.78 | 3729.18 2014-06-17 06:28:00 | 3730.50 | 3732.05 | 3729.73 | 3732.05 | 9.82 | 36620.24 | 3730.29 2014-06-17 06:29:00 | 3731.98 | 3732.14 | 3731.12 | 3732.14 | 17.29 | 64511.33 | 3732.00 2014-06-17 06:30:00 | 3732.51 | 3732.98 | 3732.51 | 3732.98 | 3.17 | 11813.89 | 3732.67 2014-06-17 06:31:00 | 3732.98 | 3733.16 | 3732.04 | 3732.48 | 26.77 | 99909.38 | 3732.70 2014-06-17 06:32:00 | 3732.43 | 3733.50 | 3732.22 | 3732.45 | 14.30 | 53385.53 | 3732.99 2014-06-17 06:33:00 | 3733.00 | 3733.50 | 3732.79 | 3732.79 | 9.43 | 35183.64 | 3733.01 2014-06-17 06:34:00 | 3733.00 | 3733.80 | 3732.35 | 3733.80 | 14.42 | 53832.46 | 3733.18 2014-06-17 06:35:00 | 3733.80 | 3734.00 | 3733.02 | 3734.00 | 15.60 | 58251.11 | 3733.81 2014-06-17 06:36:00 | 3734.00 | 3734.57 | 3733.83 | 3734.57 | 14.89 | 55609.96 | 3733.97 2014-06-17 06:37:00 | 3734.04 | 3734.58 | 3733.85 | 3733.85 | 16.58 | 61894.12 | 3734.19 2014-06-17 06:38:00 | 3733.85 | 3733.95 | 3732.87 | 3733.02 | 41.94 | 156553.14 | 3733.14 2014-06-17 06:39:00 | 3733.03 | 3733.94 | 3732.40 | 3733.57 | 55.00 | 205339.21 | 3733.44 2014-06-17 06:40:00 | 3732.47 | 3733.75 | 3732.47 | 3732.82 | 6.10 | 22777.85 | 3732.85 2014-06-17 06:41:00 | 3732.82 | 3733.43 | 3732.82 | 3733.29 | 2.56 | 9538.14 | 3733.13 2014-06-17 06:42:00 | 3733.29 | 3734.02 | 3733.20 | 3734.02 | 15.45 | 57702.24 | 3733.81 2014-06-17 06:43:00 | 3734.02 | 3735.00 | 3734.00 | 3735.00 | 17.22 | 64295.92 | 3734.44 2014-06-17 06:44:00 | 3735.01 | 3736.00 | 3734.98 | 3736.00 | 11.35 | 42413.98 | 3735.60 2014-06-17 06:45:00 | 3736.14 | 3738.00 | 3736.00 | 3736.76 | 21.11 | 78886.74 | 3736.94 2014-06-17 06:46:00 | 3737.00 | 3740.05 | 3737.00 | 3738.52 | 83.39 | 311791.16 | 3739.13 2014-06-17 06:47:00 | 3738.52 | 3739.52 | 3737.04 | 3737.37 | 20.44 | 76421.21 | 3738.99 2014-06-17 06:48:00 | 3738.12 | 3738.88 | 3736.65 | 3736.65 | 50.47 | 188663.42 | 3737.91 2014-06-17 06:49:00 | 3736.96 | 3738.94 | 3735.80 | 3737.46 | 69.70 | 260505.21 | 3737.63 2014-06-17 06:50:00 | 3738.82 | 3738.86 | 3737.33 | 3737.33 | 9.80 | 36642.57 | 3738.27 2014-06-17 06:51:00 | 3737.21 | 3737.21 | 3735.50 | 3735.50 | 47.57 | 177733.06 | 3736.40 2014-06-17 06:52:00 | 3735.61 | 3735.61 | 3732.43 | 3732.44 | 30.98 | 115703.80 | 3734.43 2014-06-17 06:53:00 | 3732.44 | 3736.24 | 3732.31 | 3735.46 | 36.41 | 135946.31 | 3733.76 2014-06-17 06:54:00 | 3735.53 | 3737.07 | 3733.90 | 3735.51 | 39.38 | 147104.43 | 3735.99 2014-06-17 06:55:00 | 3735.50 | 3736.86 | 3735.12 | 3735.76 | 12.85 | 48015.38 | 3735.73 2014-06-17 06:56:00 | 3735.52 | 3735.93 | 3735.00 | 3735.00 | 3.82 | 14254.36 | 3735.42 2014-06-17 06:57:00 | 3735.37 | 3737.20 | 3734.12 | 3737.16 | 26.58 | 99309.57 | 3735.69 2014-06-17 06:58:00 | 3736.27 | 3736.34 | 3736.27 | 3736.27 | 3.27 | 12210.28 | 3736.32 2014-06-17 06:59:00 | 3735.85 | 3738.00 | 3735.83 | 3737.47 | 32.75 | 122390.06 | 3736.76 2014-06-17 07:00:00 | 3737.57 | 3738.00 | 3736.61 | 3737.94 | 6.71 | 25079.23 | 3737.59 2014-06-17 07:01:00 | 3737.58 | 3739.00 | 3737.57 | 3738.84 | 31.94 | 119376.21 | 3738.10 2014-06-17 07:02:00 | 3738.84 | 3739.00 | 3737.60 | 3738.35 | 58.14 | 217353.06 | 3738.44 2014-06-17 07:03:00 | 3738.96 | 3739.64 | 3738.02 | 3738.02 | 39.67 | 148308.62 | 3738.94 2014-06-17 07:04:00 | 3738.18 | 3739.35 | 3737.07 | 3737.13 | 77.83 | 290962.25 | 3738.58 2014-06-17 07:05:00 | 3737.12 | 3737.12 | 3735.22 | 3735.27 | 15.29 | 57128.95 | 3736.60 2014-06-17 07:06:00 | 3735.33 | 3735.67 | 3733.90 | 3733.92 | 17.65 | 65913.83 | 3734.71 2014-06-17 07:07:00 | 3735.32 | 3735.32 | 3733.00 | 3733.12 | 28.52 | 106493.58 | 3734.13 2014-06-17 07:08:00 | 3733.10 | 3733.10 | 3731.48 | 3731.48 | 30.63 | 114307.96 | 3732.50 2014-06-17 07:09:00 | 3731.21 | 3734.87 | 3730.00 | 3734.61 | 50.44 | 188199.92 | 3731.24 2014-06-17 07:10:00 | 3733.22 | 3733.22 | 3731.00 | 3732.74 | 69.28 | 258567.90 | 3732.16 2014-06-17 07:11:00 | 3732.14 | 3732.19 | 3731.10 | 3731.10 | 23.02 | 85911.55 | 3732.04 2014-06-17 07:12:00 | 3731.10 | 3732.58 | 3731.02 | 3732.12 | 14.94 | 55754.20 | 3731.87 2014-06-17 07:13:00 | 3732.12 | 3734.00 | 3732.10 | 3733.07 | 24.04 | 89730.07 | 3733.15 2014-06-17 07:14:00 | 3733.44 | 3733.44 | 3732.10 | 3732.10 | 35.81 | 133667.33 | 3732.68 2014-06-17 07:15:00 | 3732.10 | 3732.65 | 3728.04 | 3728.04 | 92.84 | 346351.75 | 3730.75 2014-06-17 07:16:00 | 3729.26 | 3732.17 | 3728.88 | 3732.13 | 33.87 | 126345.12 | 3730.52 2014-06-17 07:17:00 | 3731.35 | 3732.13 | 3728.05 | 3728.27 | 58.97 | 219966.34 | 3730.14 2014-06-17 07:18:00 | 3728.20 | 3729.64 | 3727.52 | 3729.64 | 25.26 | 94165.84 | 3728.16 2014-06-17 07:19:00 | 3729.98 | 3731.93 | 3729.98 | 3730.22 | 91.13 | 339977.97 | 3730.73 2014-06-17 07:20:00 | 3730.64 | 3731.71 | 3730.32 | 3730.39 | 36.33 | 135544.60 | 3731.13 2014-06-17 07:21:00 | 3730.39 | 3731.49 | 3730.07 | 3730.34 | 45.62 | 170200.35 | 3730.58 2014-06-17 07:22:00 | 3730.20 | 3731.31 | 3730.20 | 3730.31 | 7.16 | 26723.47 | 3730.77 2014-06-17 07:23:00 | 3730.31 | 3731.02 | 3730.02 | 3730.52 | 22.03 | 82192.91 | 3730.45 2014-06-17 07:24:00 | 3731.73 | 3731.73 | 3730.50 | 3730.52 | 26.68 | 99524.59 | 3731.01 2014-06-17 07:25:00 | 3730.55 | 3732.20 | 3730.55 | 3732.20 | 10.60 | 39573.20 | 3731.91 2014-06-17 07:26:00 | 3732.15 | 3735.00 | 3732.08 | 3732.08 | 14.36 | 53624.16 | 3733.49 2014-06-17 07:27:00 | 3731.06 | 3731.85 | 3730.57 | 3730.94 | 11.18 | 41721.99 | 3730.84 2014-06-17 07:28:00 | 3730.57 | 3731.06 | 3730.50 | 3730.60 | 46.27 | 172609.76 | 3730.57 2014-06-17 07:29:00 | 3731.09 | 3731.66 | 3730.79 | 3730.90 | 22.05 | 82285.76 | 3731.10 2014-06-17 07:30:00 | 3731.00 | 3731.00 | 3730.50 | 3730.50 | 10.40 | 38781.46 | 3730.78 2014-06-17 07:31:00 | 3730.52 | 3730.57 | 3730.02 | 3730.04 | 12.01 | 44816.44 | 3730.35 2014-06-17 07:32:00 | 3730.28 | 3732.60 | 3730.28 | 3732.60 | 7.21 | 26883.08 | 3731.17 2014-06-17 07:33:00 | 3732.12 | 3732.54 | 3731.50 | 3731.57 | 11.70 | 43662.01 | 3732.12 2014-06-17 07:34:00 | 3731.94 | 3732.02 | 3731.51 | 3731.51 | 6.15 | 22966.00 | 3731.88 2014-06-17 07:35:00 | 3730.52 | 3731.00 | 3730.52 | 3730.52 | 1.36 | 5062.33 | 3730.53 2014-06-17 07:36:00 | 3730.52 | 3731.58 | 3730.52 | 3731.56 | 3.35 | 12514.44 | 3731.20 2014-06-17 07:37:00 | 3731.73 | 3733.61 | 3731.73 | 3733.61 | 11.13 | 41537.86 | 3732.73 2014-06-17 07:38:00 | 3733.69 | 3734.16 | 3733.38 | 3733.38 | 5.45 | 20360.01 | 3733.73 2014-06-17 07:39:00 | 3733.37 | 3734.92 | 3730.78 | 3731.09 | 33.80 | 126157.71 | 3732.92 2014-06-17 07:40:00 | 3733.26 | 3734.00 | 3732.02 | 3732.02 | 17.64 | 65846.52 | 3733.43 2014-06-17 07:41:00 | 3732.02 | 3732.95 | 3730.50 | 3732.45 | 17.58 | 65589.67 | 3731.35 2014-06-17 07:42:00 | 3732.50 | 3733.53 | 3732.02 | 3733.22 | 25.13 | 93805.87 | 3732.97 2014-06-17 07:43:00 | 3733.22 | 3733.22 | 3731.95 | 3732.24 | 19.09 | 71251.31 | 3732.58 2014-06-17 07:44:00 | 3732.30 | 3733.24 | 3732.30 | 3733.24 | 1.21 | 4520.37 | 3732.75 2014-06-17 07:45:00 | 3733.24 | 3733.96 | 3733.24 | 3733.96 | 2.79 | 10401.96 | 3733.65 2014-06-17 07:46:00 | 3733.30 | 3733.30 | 3733.30 | 3733.30 | 0.06 | 224.00 | 3733.30 2014-06-17 07:47:00 | 3733.62 | 3733.64 | 3732.00 | 3732.00 | 15.44 | 57629.22 | 3732.46 2014-06-17 07:48:00 | 3733.30 | 3733.56 | 3732.00 | 3732.04 | 62.25 | 232351.34 | 3732.79 2014-06-17 07:49:00 | 3731.99 | 3732.41 | 3731.74 | 3732.41 | 9.81 | 36620.43 | 3731.83 2014-06-17 07:50:00 | 3732.41 | 3733.27 | 3732.41 | 3733.27 | 1.22 | 4550.82 | 3733.24 2014-06-17 07:51:00 | 3732.41 | 3733.99 | 3731.73 | 3731.73 | 13.17 | 49182.43 | 3733.29 2014-06-17 07:52:00 | 3731.58 | 3731.58 | 3730.00 | 3730.00 | 44.62 | 166452.14 | 3730.52 2014-06-17 07:53:00 | 3731.25 | 3731.25 | 3729.00 | 3729.18 | 23.57 | 87895.57 | 3729.76 2014-06-17 07:54:00 | 3729.29 | 3733.00 | 3729.29 | 3731.00 | 5.22 | 19460.44 | 3730.20 2014-06-17 07:55:00 | 3731.00 | 3731.02 | 3731.00 | 3731.02 | 3.82 | 14248.69 | 3731.00 2014-06-17 07:56:00 | 3730.93 | 3732.00 | 3730.93 | 3732.00 | 0.69 | 2585.79 | 3731.30 2014-06-17 07:57:00 | 3732.00 | 3732.07 | 3732.00 | 3732.06 | 6.21 | 23179.54 | 3732.01 2014-06-17 07:58:00 | 3732.06 | 3733.00 | 3732.04 | 3732.04 | 2.49 | 9300.47 | 3732.13 2014-06-17 07:59:00 | 3732.04 | 3732.04 | 3730.84 | 3731.76 | 32.89 | 122736.51 | 3731.95 2014-06-17 08:00:00 | 3730.45 | 3731.52 | 3730.00 | 3730.00 | 27.28 | 101785.30 | 3730.86 2014-06-17 08:01:00 | 3730.00 | 3731.11 | 3730.00 | 3731.11 | 13.57 | 50607.72 | 3730.48 2014-06-17 08:02:00 | 3731.13 | 3731.13 | 3730.03 | 3731.00 | 10.27 | 38317.46 | 3731.01 2014-06-17 08:03:00 | 3731.00 | 3731.68 | 3730.00 | 3731.28 | 33.95 | 126675.85 | 3730.81 2014-06-17 08:04:00 | 3731.21 | 3731.21 | 3730.13 | 3730.47 | 3.13 | 11670.10 | 3730.85 2014-06-17 08:05:00 | 3731.04 | 3731.23 | 3730.94 | 3730.94 | 6.77 | 25255.28 | 3731.02 2014-06-17 08:06:00 | 3730.94 | 3730.96 | 3730.11 | 3730.96 | 13.42 | 50067.39 | 3730.53 2014-06-17 08:07:00 | 3730.96 | 3730.99 | 3730.92 | 3730.92 | 5.05 | 18833.80 | 3730.94 2014-06-17 08:08:00 | 3730.94 | 3731.21 | 3730.92 | 3730.92 | 2.38 | 8860.95 | 3730.93 2014-06-17 08:09:00 | 3731.00 | 3731.28 | 3730.94 | 3731.28 | 8.18 | 30513.33 | 3731.15 2014-06-17 08:10:00 | 3731.58 | 3732.00 | 3731.07 | 3731.07 | 8.35 | 31158.47 | 3731.55 2014-06-17 08:11:00 | 3731.09 | 3732.00 | 3730.97 | 3732.00 | 8.41 | 31378.94 | 3731.59 2014-06-17 08:12:00 | 3731.12 | 3733.50 | 3731.12 | 3733.50 | 6.90 | 25759.00 | 3732.65 2014-06-17 08:13:00 | 3733.52 | 3734.00 | 3733.48 | 3734.00 | 15.38 | 57424.43 | 3733.95 2014-06-17 08:14:00 | 3734.11 | 3737.06 | 3734.11 | 3737.06 | 74.11 | 276891.03 | 3736.07 2014-06-17 08:15:00 | 3737.02 | 3737.12 | 3735.61 | 3736.07 | 141.89 | 530223.23 | 3736.86 2014-06-17 08:16:00 | 3736.07 | 3738.77 | 3736.07 | 3738.77 | 53.45 | 199737.49 | 3737.25 2014-06-17 08:17:00 | 3738.77 | 3740.13 | 3737.27 | 3737.27 | 67.64 | 252925.47 | 3739.56 2014-06-17 08:18:00 | 3737.35 | 3739.21 | 3735.60 | 3735.60 | 78.65 | 293991.37 | 3737.97 2014-06-17 08:19:00 | 3736.61 | 3737.35 | 3735.70 | 3736.11 | 32.24 | 120455.68 | 3736.10 2014-06-17 08:20:00 | 3736.06 | 3737.17 | 3735.80 | 3736.10 | 22.19 | 82928.39 | 3736.52 2014-06-17 08:21:00 | 3736.10 | 3736.81 | 3735.00 | 3735.45 | 45.06 | 168346.82 | 3735.98 2014-06-17 08:22:00 | 3735.45 | 3740.00 | 3735.44 | 3738.16 | 84.72 | 316637.61 | 3737.42 2014-06-17 08:23:00 | 3738.55 | 3739.52 | 3736.77 | 3736.80 | 61.88 | 231332.77 | 3738.53 2014-06-17 08:24:00 | 3738.32 | 3738.94 | 3736.02 | 3736.24 | 65.02 | 242986.07 | 3737.33 2014-06-17 08:25:00 | 3736.25 | 3737.67 | 3735.32 | 3736.97 | 68.50 | 255938.92 | 3736.17 2014-06-17 08:26:00 | 3736.66 | 3736.66 | 3735.03 | 3735.10 | 90.45 | 337890.14 | 3735.70 2014-06-17 08:27:00 | 3735.03 | 3735.03 | 3733.10 | 3735.00 | 142.40 | 531719.23 | 3734.11 2014-06-17 08:28:00 | 3734.34 | 3736.00 | 3734.00 | 3735.00 | 49.47 | 184743.48 | 3734.83 2014-06-17 08:29:00 | 3735.02 | 3739.56 | 3735.00 | 3739.00 | 68.51 | 256015.49 | 3736.85 2014-06-17 08:30:00 | 3739.97 | 3740.22 | 3738.00 | 3738.00 | 91.11 | 340710.88 | 3739.68 2014-06-17 08:31:00 | 3738.00 | 3740.16 | 3737.96 | 3738.66 | 109.40 | 409061.05 | 3739.00 2014-06-17 08:32:00 | 3738.66 | 3743.00 | 3738.66 | 3741.94 | 81.09 | 303353.63 | 3740.90 2014-06-17 08:33:00 | 3743.00 | 3743.98 | 3740.50 | 3742.20 | 53.76 | 201194.03 | 3742.45 2014-06-17 08:34:00 | 3742.20 | 3743.66 | 3740.00 | 3742.18 | 96.95 | 362698.84 | 3741.28 2014-06-17 08:35:00 | 3743.62 | 3749.00 | 3742.28 | 3748.96 | 181.29 | 679182.82 | 3746.43 2014-06-17 08:36:00 | 3748.08 | 3749.00 | 3742.55 | 3745.02 | 95.29 | 357025.93 | 3746.69 2014-06-17 08:37:00 | 3745.02 | 3747.50 | 3744.00 | 3744.17 | 102.02 | 382109.02 | 3745.62 2014-06-17 08:38:00 | 3744.76 | 3745.75 | 3743.00 | 3743.78 | 56.36 | 211016.18 | 3744.28 2014-06-17 08:39:00 | 3744.00 | 3747.74 | 3743.39 | 3746.71 | 129.34 | 484512.88 | 3746.07 2014-06-17 08:40:00 | 3747.06 | 3747.06 | 3744.94 | 3745.10 | 165.40 | 619512.08 | 3745.49 2014-06-17 08:41:00 | 3745.00 | 3745.98 | 3743.24 | 3743.96 | 51.36 | 192334.43 | 3744.61 2014-06-17 08:42:00 | 3743.34 | 3743.96 | 3742.31 | 3742.98 | 72.84 | 272631.48 | 3743.04 2014-06-17 08:43:00 | 3742.70 | 3746.35 | 3742.02 | 3744.27 | 43.19 | 161665.25 | 3743.55 2014-06-17 08:44:00 | 3745.33 | 3746.61 | 3742.09 | 3743.75 | 54.24 | 203078.50 | 3744.35 2014-06-17 08:45:00 | 3743.02 | 3744.39 | 3743.02 | 3744.16 | 28.90 | 108209.06 | 3743.87 2014-06-17 08:46:00 | 3744.31 | 3746.27 | 3743.27 | 3746.05 | 54.64 | 204633.13 | 3745.05 2014-06-17 08:47:00 | 3746.05 | 3749.02 | 3744.62 | 3749.00 | 70.66 | 264786.19 | 3747.43 2014-06-17 08:48:00 | 3749.01 | 3755.00 | 3748.98 | 3751.02 | 220.71 | 828117.99 | 3752.00 2014-06-17 08:49:00 | 3751.23 | 3755.02 | 3749.89 | 3753.73 | 152.52 | 572281.85 | 3752.13 2014-06-17 08:50:00 | 3753.76 | 3754.75 | 3750.10 | 3750.10 | 77.66 | 291392.41 | 3752.30 2014-06-17 08:51:00 | 3750.12 | 3750.20 | 3746.82 | 3747.99 | 70.37 | 263828.63 | 3749.00 2014-06-17 08:52:00 | 3746.90 | 3752.10 | 3746.19 | 3749.06 | 129.61 | 485771.61 | 3747.83 2014-06-17 08:53:00 | 3749.06 | 3753.02 | 3748.88 | 3751.00 | 87.06 | 326600.13 | 3751.26 2014-06-17 08:54:00 | 3751.13 | 3755.78 | 3751.02 | 3753.00 | 85.77 | 321942.93 | 3753.39 2014-06-17 08:55:00 | 3753.00 | 3754.78 | 3749.00 | 3752.58 | 83.15 | 311942.69 | 3751.66 2014-06-17 08:56:00 | 3751.66 | 3753.75 | 3750.40 | 3750.44 | 70.31 | 263858.44 | 3752.84 2014-06-17 08:57:00 | 3752.20 | 3754.00 | 3750.94 | 3752.91 | 59.45 | 223084.64 | 3752.35 2014-06-17 08:58:00 | 3752.91 | 3753.00 | 3747.03 | 3748.71 | 162.22 | 608337.99 | 3750.06 2014-06-17 08:59:00 | 3748.71 | 3750.30 | 3747.89 | 3749.00 | 68.65 | 257368.79 | 3749.22 2014-06-17 09:00:00 | 3748.07 | 3749.00 | 3748.07 | 3749.00 | 19.61 | 73500.83 | 3748.70 2014-06-17 09:01:00 | 3748.32 | 3749.93 | 3748.10 | 3748.10 | 35.57 | 133347.97 | 3748.68 2014-06-17 09:02:00 | 3748.09 | 3750.04 | 3747.12 | 3750.02 | 83.94 | 314636.23 | 3748.44 2014-06-17 09:03:00 | 3750.04 | 3750.37 | 3748.12 | 3748.12 | 54.27 | 203495.29 | 3749.54 2014-06-17 09:04:00 | 3748.89 | 3750.11 | 3748.50 | 3750.11 | 110.94 | 415929.26 | 3749.04 2014-06-17 09:05:00 | 3750.11 | 3750.36 | 3749.30 | 3750.03 | 23.39 | 87727.80 | 3750.01 2014-06-17 09:06:00 | 3749.95 | 3752.00 | 3749.00 | 3749.60 | 110.06 | 412723.11 | 3749.91 2014-06-17 09:07:00 | 3749.26 | 3750.03 | 3749.00 | 3749.99 | 33.01 | 123777.33 | 3749.58 2014-06-17 09:08:00 | 3750.04 | 3751.00 | 3749.20 | 3750.05 | 45.14 | 169279.81 | 3750.19 2014-06-17 09:09:00 | 3750.05 | 3751.52 | 3750.05 | 3751.52 | 66.09 | 247908.17 | 3750.90 2014-06-17 09:10:00 | 3751.56 | 3752.91 | 3750.03 | 3750.07 | 22.81 | 85541.56 | 3751.00 2014-06-17 09:11:00 | 3750.07 | 3750.07 | 3749.00 | 3749.00 | 46.28 | 173519.10 | 3749.17 2014-06-17 09:12:00 | 3748.94 | 3748.94 | 3743.50 | 3744.87 | 124.50 | 466408.43 | 3746.13 2014-06-17 09:13:00 | 3744.82 | 3745.68 | 3741.00 | 3742.05 | 106.97 | 400481.45 | 3743.97 2014-06-17 09:14:00 | 3743.00 | 3745.70 | 3740.08 | 3743.05 | 92.15 | 344934.24 | 3743.14 2014-06-17 09:15:00 | 3743.09 | 3746.01 | 3743.05 | 3745.14 | 22.87 | 85631.99 | 3744.78 2014-06-17 09:16:00 | 3745.15 | 3745.98 | 3744.19 | 3744.19 | 25.81 | 96664.14 | 3745.80 2014-06-17 09:17:00 | 3744.17 | 3747.00 | 3744.14 | 3747.00 | 33.57 | 125760.52 | 3745.99 2014-06-17 09:18:00 | 3746.06 | 3747.00 | 3745.80 | 3745.80 | 44.81 | 167856.61 | 3746.05 2014-06-17 09:19:00 | 3745.96 | 3748.00 | 3744.40 | 3744.94 | 30.82 | 115449.08 | 3745.67 2014-06-17 09:20:00 | 3745.44 | 3745.70 | 3743.00 | 3743.00 | 12.76 | 47786.59 | 3744.74 2014-06-17 09:21:00 | 3744.01 | 3745.91 | 3743.98 | 3745.91 | 30.18 | 113012.69 | 3745.12 2014-06-17 09:22:00 | 3745.99 | 3747.57 | 3744.93 | 3745.95 | 26.29 | 98486.61 | 3746.16 2014-06-17 09:23:00 | 3745.95 | 3746.51 | 3745.95 | 3746.51 | 11.81 | 44245.39 | 3746.43 2014-06-17 09:24:00 | 3746.51 | 3747.59 | 3745.25 | 3746.01 | 19.41 | 72719.67 | 3746.51 2014-06-17 09:25:00 | 3746.07 | 3746.88 | 3744.23 | 3744.23 | 38.80 | 145340.13 | 3745.59 2014-06-17 09:26:00 | 3744.40 | 3746.30 | 3744.37 | 3744.91 | 13.87 | 51940.49 | 3744.81 2014-06-17 09:27:00 | 3745.00 | 3745.98 | 3744.73 | 3745.55 | 13.00 | 48687.94 | 3745.23 2014-06-17 09:28:00 | 3745.52 | 3745.65 | 3743.97 | 3745.52 | 32.26 | 120808.20 | 3744.71 2014-06-17 09:29:00 | 3744.11 | 3746.35 | 3743.93 | 3746.31 | 58.28 | 218277.08 | 3745.19 2014-06-17 09:30:00 | 3746.26 | 3746.51 | 3743.52 | 3745.59 | 50.38 | 188702.24 | 3745.65 2014-06-17 09:31:00 | 3745.76 | 3747.63 | 3745.53 | 3747.63 | 62.94 | 235831.80 | 3746.81 2014-06-17 09:32:00 | 3748.55 | 3750.43 | 3747.61 | 3749.00 | 62.14 | 232951.59 | 3749.12 2014-06-17 09:33:00 | 3749.00 | 3750.55 | 3747.76 | 3747.78 | 42.01 | 157491.26 | 3748.81 2014-06-17 09:34:00 | 3747.75 | 3747.80 | 3745.98 | 3747.50 | 74.72 | 279980.10 | 3747.16 2014-06-17 09:35:00 | 3747.44 | 3749.98 | 3747.39 | 3749.00 | 50.98 | 191075.06 | 3748.33 2014-06-17 09:36:00 | 3749.00 | 3749.98 | 3747.67 | 3748.09 | 37.10 | 139048.43 | 3748.44 2014-06-17 09:37:00 | 3748.70 | 3751.00 | 3748.70 | 3751.00 | 55.11 | 206657.90 | 3749.71 2014-06-17 09:38:00 | 3751.00 | 3753.00 | 3748.89 | 3750.99 | 74.83 | 280765.87 | 3752.00 2014-06-17 09:39:00 | 3752.68 | 3759.00 | 3751.82 | 3758.06 | 120.56 | 452704.10 | 3755.10 2014-06-17 09:40:00 | 3758.06 | 3759.56 | 3755.55 | 3756.73 | 100.52 | 377638.18 | 3756.88 2014-06-17 09:41:00 | 3756.73 | 3758.09 | 3756.00 | 3758.00 | 73.28 | 275331.48 | 3757.05 2014-06-17 09:42:00 | 3758.00 | 3760.89 | 3757.02 | 3760.03 | 93.25 | 350576.31 | 3759.53 2014-06-17 09:43:00 | 3760.10 | 3763.63 | 3758.06 | 3759.97 | 135.11 | 508165.52 | 3761.12 2014-06-17 09:44:00 | 3759.30 | 3763.02 | 3759.02 | 3761.94 | 174.25 | 655351.23 | 3760.92 2014-06-17 09:45:00 | 3761.92 | 3762.05 | 3758.00 | 3758.48 | 97.73 | 367559.90 | 3761.17 2014-06-17 09:46:00 | 3758.02 | 3758.02 | 3754.96 | 3755.18 | 119.16 | 447501.02 | 3755.49 2014-06-17 09:47:00 | 3756.54 | 3759.98 | 3755.20 | 3759.04 | 55.54 | 208724.15 | 3757.88 2014-06-17 09:48:00 | 3759.04 | 3759.04 | 3755.79 | 3756.82 | 51.48 | 193441.40 | 3757.97 2014-06-17 09:49:00 | 3757.68 | 3757.71 | 3754.74 | 3756.00 | 43.04 | 161670.76 | 3756.64 2014-06-17 09:50:00 | 3756.00 | 3756.69 | 3754.01 | 3756.00 | 39.44 | 148097.12 | 3755.28 2014-06-17 09:51:00 | 3757.00 | 3758.81 | 3756.25 | 3757.41 | 28.96 | 108802.43 | 3757.64 2014-06-17 09:52:00 | 3757.41 | 3757.91 | 3756.79 | 3757.31 | 9.33 | 35068.08 | 3757.43 2014-06-17 09:53:00 | 3757.31 | 3758.30 | 3755.70 | 3757.20 | 46.02 | 172876.05 | 3756.62 2014-06-17 09:54:00 | 3756.10 | 3759.80 | 3756.10 | 3759.80 | 15.09 | 56696.90 | 3758.25 2014-06-17 09:55:00 | 3759.80 | 3760.14 | 3757.71 | 3757.71 | 33.18 | 124712.67 | 3758.90 2014-06-17 09:56:00 | 3758.71 | 3759.98 | 3758.71 | 3759.02 | 24.64 | 92626.83 | 3759.05 2014-06-17 09:57:00 | 3759.76 | 3760.14 | 3758.76 | 3760.14 | 27.27 | 102505.39 | 3759.60 2014-06-17 09:58:00 | 3760.14 | 3761.95 | 3758.95 | 3759.00 | 20.21 | 75991.50 | 3759.54 2014-06-17 09:59:00 | 3761.21 | 3762.00 | 3759.83 | 3761.97 | 25.13 | 94519.55 | 3761.37 2014-06-17 10:00:00 | 3760.57 | 3766.90 | 3760.57 | 3762.40 | 124.15 | 467151.01 | 3762.76 2014-06-17 10:01:00 | 3762.40 | 3763.96 | 3759.96 | 3759.98 | 102.52 | 385654.10 | 3761.75 2014-06-17 10:02:00 | 3760.00 | 3761.44 | 3754.60 | 3757.90 | 92.02 | 345844.42 | 3758.32 2014-06-17 10:03:00 | 3757.90 | 3759.36 | 3756.64 | 3757.00 | 34.59 | 129974.88 | 3757.69 2014-06-17 10:04:00 | 3757.00 | 3757.30 | 3755.05 | 3755.05 | 19.38 | 72791.31 | 3756.20 2014-06-17 10:05:00 | 3755.71 | 3755.71 | 3748.55 | 3749.98 | 122.52 | 459659.66 | 3751.83 2014-06-17 10:06:00 | 3749.98 | 3753.72 | 3749.00 | 3751.64 | 58.54 | 219561.10 | 3750.68 2014-06-17 10:07:00 | 3751.06 | 3751.64 | 3749.96 | 3751.00 | 76.91 | 288425.04 | 3750.36 2014-06-17 10:08:00 | 3750.07 | 3751.08 | 3750.00 | 3750.12 | 61.63 | 231170.26 | 3750.75 2014-06-17 10:09:00 | 3750.01 | 3750.12 | 3748.00 | 3748.11 | 36.38 | 136391.91 | 3748.78 2014-06-17 10:10:00 | 3748.48 | 3751.00 | 3748.16 | 3749.33 | 44.76 | 167811.88 | 3749.57 2014-06-17 10:11:00 | 3749.36 | 3750.03 | 3748.63 | 3749.00 | 35.85 | 134441.23 | 3749.79 2014-06-17 10:12:00 | 3748.60 | 3749.02 | 3746.00 | 3746.50 | 74.22 | 278143.77 | 3747.36 2014-06-17 10:13:00 | 3746.87 | 3747.82 | 3745.02 | 3746.43 | 77.23 | 289381.08 | 3746.91 2014-06-17 10:14:00 | 3745.61 | 3746.16 | 3743.00 | 3745.04 | 55.84 | 209125.95 | 3745.36 2014-06-17 10:15:00 | 3745.02 | 3748.02 | 3744.03 | 3748.02 | 38.92 | 145770.79 | 3745.40 2014-06-17 10:16:00 | 3746.55 | 3748.60 | 3745.50 | 3747.67 | 67.66 | 253554.18 | 3747.48 2014-06-17 10:17:00 | 3748.58 | 3748.62 | 3746.29 | 3747.51 | 10.01 | 37523.95 | 3747.90 2014-06-17 10:18:00 | 3747.51 | 3749.79 | 3747.02 | 3749.79 | 12.48 | 46783.68 | 3748.69 2014-06-17 10:19:00 | 3749.70 | 3750.00 | 3748.27 | 3749.65 | 70.99 | 266206.18 | 3749.75 2014-06-17 10:20:00 | 3749.02 | 3750.00 | 3747.05 | 3749.24 | 53.65 | 201139.29 | 3748.82 2014-06-17 10:21:00 | 3748.05 | 3749.13 | 3747.00 | 3747.02 | 20.64 | 77344.62 | 3747.14 2014-06-17 10:22:00 | 3747.02 | 3747.32 | 3745.24 | 3747.32 | 25.27 | 94669.07 | 3746.60 2014-06-17 10:23:00 | 3747.32 | 3748.98 | 3747.32 | 3748.01 | 13.85 | 51912.76 | 3747.67 2014-06-17 10:24:00 | 3748.01 | 3748.90 | 3746.16 | 3747.97 | 28.33 | 106168.49 | 3748.09 2014-06-17 10:25:00 | 3747.57 | 3748.62 | 3747.57 | 3747.79 | 22.56 | 84538.35 | 3748.10 2014-06-17 10:26:00 | 3747.96 | 3748.04 | 3746.00 | 3746.93 | 36.30 | 136032.43 | 3747.35 2014-06-17 10:27:00 | 3746.94 | 3748.17 | 3746.92 | 3746.92 | 17.72 | 66393.40 | 3747.44 2014-06-17 10:28:00 | 3746.92 | 3748.80 | 3746.92 | 3746.97 | 20.11 | 75335.86 | 3747.12 2014-06-17 10:29:00 | 3746.92 | 3749.00 | 3746.39 | 3747.01 | 45.75 | 171481.51 | 3747.90 2014-06-17 10:30:00 | 3746.03 | 3747.00 | 3746.01 | 3746.74 | 31.87 | 119409.67 | 3746.66 2014-06-17 10:31:00 | 3746.48 | 3746.48 | 3746.01 | 3746.48 | 12.72 | 47640.36 | 3746.19 2014-06-17 10:32:00 | 3746.10 | 3746.50 | 3746.03 | 3746.50 | 4.78 | 17918.91 | 3746.37 2014-06-17 10:33:00 | 3746.50 | 3746.50 | 3746.50 | 3746.50 | 3.11 | 11636.63 | 3746.50 2014-06-17 10:34:00 | 3746.50 | 3747.89 | 3746.10 | 3746.80 | 18.10 | 67823.26 | 3746.93 2014-06-17 10:35:00 | 3747.80 | 3747.80 | 3747.00 | 3747.78 | 8.06 | 30189.57 | 3747.46 2014-06-17 10:36:00 | 3747.28 | 3749.00 | 3746.20 | 3747.18 | 25.80 | 96691.16 | 3747.28 2014-06-17 10:37:00 | 3747.42 | 3750.00 | 3747.42 | 3750.00 | 34.34 | 128748.54 | 3749.01 2014-06-17 10:38:00 | 3749.92 | 3749.92 | 3747.00 | 3749.62 | 24.51 | 91885.22 | 3748.43 2014-06-17 10:39:00 | 3748.55 | 3749.24 | 3748.35 | 3748.99 | 33.01 | 123741.22 | 3748.83 2014-06-17 10:40:00 | 3748.29 | 3749.76 | 3748.21 | 3749.05 | 30.33 | 113692.07 | 3748.87 2014-06-17 10:41:00 | 3749.05 | 3750.98 | 3749.05 | 3750.01 | 17.70 | 66375.06 | 3749.58 2014-06-17 10:42:00 | 3750.03 | 3750.03 | 3749.04 | 3750.01 | 72.26 | 270973.06 | 3749.97 2014-06-17 10:43:00 | 3750.01 | 3750.01 | 3749.04 | 3749.94 | 22.48 | 84278.01 | 3749.69 2014-06-17 10:44:00 | 3749.94 | 3749.94 | 3749.00 | 3749.04 | 20.53 | 76962.02 | 3749.12 2014-06-17 10:45:00 | 3749.04 | 3751.00 | 3749.02 | 3750.70 | 20.87 | 78266.80 | 3749.85 2014-06-17 10:46:00 | 3750.50 | 3750.70 | 3750.16 | 3750.31 | 5.75 | 21575.84 | 3750.36 2014-06-17 10:47:00 | 3750.31 | 3750.50 | 3749.76 | 3749.76 | 8.44 | 31654.59 | 3750.10 2014-06-17 10:48:00 | 3749.76 | 3750.69 | 3749.76 | 3749.79 | 6.30 | 23624.72 | 3749.96 2014-06-17 10:49:00 | 3749.79 | 3750.99 | 3749.76 | 3750.10 | 46.16 | 173116.96 | 3750.29 2014-06-17 10:50:00 | 3750.11 | 3751.70 | 3749.98 | 3751.70 | 27.83 | 104389.88 | 3750.71 2014-06-17 10:51:00 | 3751.70 | 3753.03 | 3751.07 | 3751.07 | 41.59 | 156034.59 | 3752.18 2014-06-17 10:52:00 | 3751.07 | 3751.07 | 3750.00 | 3750.05 | 30.55 | 114567.62 | 3750.54 2014-06-17 10:53:00 | 3750.00 | 3754.55 | 3749.76 | 3750.27 | 49.30 | 184896.13 | 3750.73 2014-06-17 10:54:00 | 3750.27 | 3751.19 | 3750.10 | 3750.12 | 6.21 | 23296.41 | 3750.23 2014-06-17 10:55:00 | 3750.28 | 3751.96 | 3750.10 | 3750.17 | 22.99 | 86239.40 | 3751.01 2014-06-17 10:56:00 | 3750.13 | 3750.15 | 3749.00 | 3749.02 | 29.91 | 112163.83 | 3749.67 2014-06-17 10:57:00 | 3749.02 | 3749.76 | 3748.98 | 3749.06 | 13.77 | 51634.28 | 3749.22 2014-06-17 10:58:00 | 3748.32 | 3749.48 | 3746.20 | 3746.98 | 72.61 | 272164.80 | 3748.05 2014-06-17 10:59:00 | 3746.98 | 3748.15 | 3746.51 | 3746.74 | 22.02 | 82498.77 | 3747.39 2014-06-17 11:00:00 | 3747.67 | 3747.73 | 3744.53 | 3746.27 | 50.55 | 189359.61 | 3746.13 2014-06-17 11:01:00 | 3746.34 | 3746.40 | 3745.10 | 3745.50 | 38.09 | 142674.08 | 3745.81 2014-06-17 11:02:00 | 3745.50 | 3746.15 | 3745.33 | 3745.60 | 39.90 | 149468.73 | 3745.71 2014-06-17 11:03:00 | 3745.60 | 3746.30 | 3745.57 | 3746.30 | 16.20 | 60667.37 | 3746.06 2014-06-17 11:04:00 | 3746.78 | 3748.86 | 3746.78 | 3748.86 | 8.24 | 30856.95 | 3747.05 2014-06-17 11:05:00 | 3747.59 | 3749.00 | 3746.30 | 3747.80 | 22.99 | 86164.17 | 3747.41 2014-06-17 11:06:00 | 3746.87 | 3747.46 | 3746.42 | 3746.52 | 3.62 | 13547.80 | 3746.63 2014-06-17 11:07:00 | 3746.52 | 3747.00 | 3746.52 | 3747.00 | 11.56 | 43299.45 | 3746.92 2014-06-17 11:08:00 | 3747.00 | 3747.00 | 3746.48 | 3746.52 | 19.00 | 71188.12 | 3746.55 2014-06-17 11:09:00 | 3746.52 | 3746.83 | 3746.00 | 3746.82 | 9.24 | 34633.08 | 3746.55 2014-06-17 11:10:00 | 3746.79 | 3749.00 | 3746.63 | 3749.00 | 39.78 | 149102.77 | 3747.81 2014-06-17 11:11:00 | 3747.14 | 3750.00 | 3747.13 | 3748.00 | 41.86 | 156928.54 | 3749.07 2014-06-17 11:12:00 | 3748.29 | 3750.00 | 3748.29 | 3749.50 | 43.75 | 164029.39 | 3749.24 2014-06-17 11:13:00 | 3750.00 | 3750.19 | 3747.81 | 3750.00 | 22.57 | 84646.70 | 3749.91 2014-06-17 11:14:00 | 3750.00 | 3751.22 | 3749.29 | 3750.15 | 37.77 | 141663.81 | 3750.30 2014-06-17 11:15:00 | 3750.09 | 3755.00 | 3749.46 | 3755.00 | 67.02 | 251455.14 | 3752.17 2014-06-17 11:16:00 | 3754.97 | 3755.47 | 3753.00 | 3754.52 | 94.29 | 353966.50 | 3754.02 2014-06-17 11:17:00 | 3754.55 | 3756.00 | 3751.00 | 3753.52 | 63.04 | 236650.11 | 3754.15 2014-06-17 11:18:00 | 3753.52 | 3755.00 | 3753.50 | 3754.41 | 28.89 | 108448.13 | 3754.22 2014-06-17 11:19:00 | 3754.98 | 3755.00 | 3753.50 | 3753.57 | 31.56 | 118474.36 | 3754.18 2014-06-17 11:20:00 | 3754.00 | 3756.39 | 3753.67 | 3756.37 | 50.91 | 191202.45 | 3755.40 2014-06-17 11:21:00 | 3756.02 | 3757.02 | 3753.67 | 3755.62 | 88.50 | 332365.88 | 3755.72 2014-06-17 11:22:00 | 3753.58 | 3755.86 | 3753.00 | 3753.10 | 73.91 | 277434.74 | 3753.84 2014-06-17 11:23:00 | 3753.00 | 3753.34 | 3753.00 | 3753.32 | 11.88 | 44588.13 | 3753.21 2014-06-17 11:24:00 | 3753.70 | 3756.26 | 3753.70 | 3756.16 | 30.19 | 113388.24 | 3755.32 2014-06-17 11:25:00 | 3755.62 | 3756.00 | 3754.65 | 3755.84 | 27.53 | 103381.37 | 3755.50 2014-06-17 11:26:00 | 3755.86 | 3755.86 | 3754.93 | 3755.64 | 23.12 | 86825.29 | 3755.42 2014-06-17 11:27:00 | 3755.64 | 3755.88 | 3754.95 | 3755.02 | 16.00 | 60078.59 | 3755.38 2014-06-17 11:28:00 | 3755.03 | 3755.03 | 3754.07 | 3754.07 | 23.03 | 86467.52 | 3754.89 2014-06-17 11:29:00 | 3754.95 | 3755.03 | 3754.00 | 3754.90 | 31.78 | 119336.41 | 3754.84 2014-06-17 11:30:00 | 3754.90 | 3755.03 | 3754.76 | 3754.76 | 5.71 | 21444.33 | 3754.92 2014-06-17 11:31:00 | 3754.88 | 3754.88 | 3753.08 | 3754.72 | 13.25 | 49746.70 | 3753.90 2014-06-17 11:32:00 | 3753.87 | 3753.87 | 3752.88 | 3753.44 | 13.33 | 50037.71 | 3753.49 2014-06-17 11:33:00 | 3753.44 | 3753.44 | 3753.00 | 3753.00 | 3.01 | 11296.63 | 3753.03 2014-06-17 11:34:00 | 3752.88 | 3753.87 | 3752.68 | 3753.87 | 8.36 | 31374.21 | 3753.34 2014-06-17 11:35:00 | 3754.86 | 3754.86 | 3753.76 | 3753.76 | 0.17 | 626.89 | 3753.85 2014-06-17 11:36:00 | 3753.96 | 3754.28 | 3753.80 | 3754.26 | 21.15 | 79406.68 | 3753.92 2014-06-17 11:37:00 | 3754.28 | 3754.28 | 3753.44 | 3753.44 | 9.85 | 36959.64 | 3753.77 2014-06-17 11:38:00 | 3753.50 | 3753.66 | 3753.08 | 3753.66 | 9.68 | 36318.31 | 3753.44 2014-06-17 11:39:00 | 3754.50 | 3754.50 | 3752.70 | 3752.70 | 20.46 | 76782.13 | 3753.53 2014-06-17 11:40:00 | 3752.71 | 3752.78 | 3751.02 | 3751.02 | 22.41 | 84099.72 | 3752.11 2014-06-17 11:41:00 | 3751.00 | 3752.35 | 3750.67 | 3750.67 | 28.62 | 107365.20 | 3751.14 2014-06-17 11:42:00 | 3750.73 | 3751.50 | 3749.84 | 3750.62 | 26.57 | 99642.88 | 3750.48 2014-06-17 11:43:00 | 3750.62 | 3750.75 | 3750.18 | 3750.75 | 5.38 | 20192.98 | 3750.55 2014-06-17 11:44:00 | 3750.65 | 3751.87 | 3750.63 | 3751.83 | 18.90 | 70902.98 | 3750.89 2014-06-17 11:45:00 | 3751.83 | 3752.21 | 3751.43 | 3752.21 | 6.31 | 23676.80 | 3751.67 2014-06-17 11:46:00 | 3751.50 | 3751.83 | 3750.54 | 3750.54 | 7.12 | 26720.35 | 3751.28 2014-06-17 11:47:00 | 3750.54 | 3751.64 | 3750.18 | 3751.63 | 14.08 | 52828.11 | 3751.20 2014-06-17 11:48:00 | 3750.85 | 3751.32 | 3750.61 | 3751.00 | 26.66 | 100005.52 | 3750.86 2014-06-17 11:49:00 | 3750.63 | 3751.14 | 3750.61 | 3750.98 | 18.29 | 68617.49 | 3751.02 2014-06-17 11:50:00 | 3751.02 | 3751.40 | 3750.96 | 3751.40 | 23.04 | 86407.92 | 3750.99 2014-06-17 11:51:00 | 3751.30 | 3751.31 | 3751.30 | 3751.30 | 0.29 | 1087.88 | 3751.30 2014-06-17 11:52:00 | 3751.83 | 3751.85 | 3751.83 | 3751.83 | 3.91 | 14673.41 | 3751.83 2014-06-17 11:53:00 | 3751.32 | 3751.85 | 3751.32 | 3751.85 | 0.16 | 581.52 | 3751.74 2014-06-17 11:54:00 | 3751.85 | 3752.72 | 3751.85 | 3752.72 | 2.22 | 8338.04 | 3752.49 2014-06-17 11:55:00 | 3751.36 | 3752.72 | 3751.36 | 3752.72 | 15.73 | 59036.91 | 3752.43 2014-06-17 11:56:00 | 3752.72 | 3752.99 | 3751.94 | 3752.99 | 17.09 | 64138.64 | 3752.33 2014-06-17 11:57:00 | 3752.99 | 3753.03 | 3752.50 | 3753.02 | 13.48 | 50601.91 | 3753.02 2014-06-17 11:58:00 | 3753.04 | 3754.50 | 3753.02 | 3754.48 | 22.85 | 85769.13 | 3754.07 2014-06-17 11:59:00 | 3754.43 | 3754.44 | 3752.62 | 3753.24 | 32.05 | 120293.17 | 3753.30 2014-06-17 12:00:00 | 3754.08 | 3754.38 | 3753.24 | 3754.00 | 3.58 | 13446.50 | 3753.91 2014-06-17 12:01:00 | 3753.41 | 3754.00 | 3753.41 | 3754.00 | 4.64 | 17419.77 | 3753.45 2014-06-17 12:02:00 | 3753.41 | 3754.26 | 3753.00 | 3754.26 | 9.06 | 34010.90 | 3753.55 2014-06-17 12:03:00 | 3753.98 | 3753.98 | 3753.00 | 3753.96 | 12.22 | 45859.46 | 3753.43 2014-06-17 12:04:00 | 3753.02 | 3753.06 | 3752.66 | 3752.66 | 8.47 | 31769.18 | 3753.00 2014-06-17 12:05:00 | 3752.70 | 3752.73 | 3750.96 | 3750.96 | 27.08 | 101582.20 | 3751.19 2014-06-17 12:06:00 | 3750.96 | 3751.14 | 3750.10 | 3751.03 | 82.18 | 308203.70 | 3750.30 2014-06-17 12:07:00 | 3751.14 | 3751.16 | 3749.98 | 3750.70 | 80.48 | 301799.49 | 3750.13 2014-06-17 12:08:00 | 3750.32 | 3750.69 | 3746.00 | 3746.01 | 33.19 | 124365.21 | 3747.41 2014-06-17 12:09:00 | 3746.15 | 3746.21 | 3744.24 | 3744.77 | 33.35 | 124887.33 | 3745.08 2014-06-17 12:10:00 | 3745.96 | 3749.00 | 3744.75 | 3746.94 | 56.44 | 211481.43 | 3747.15 2014-06-17 12:11:00 | 3745.45 | 3746.82 | 3744.54 | 3745.33 | 42.19 | 158023.69 | 3745.88 2014-06-17 12:12:00 | 3746.43 | 3746.60 | 3745.01 | 3745.45 | 24.29 | 90970.09 | 3745.32 2014-06-17 12:13:00 | 3745.48 | 3745.50 | 3744.24 | 3744.24 | 27.42 | 102693.60 | 3744.93 2014-06-17 12:14:00 | 3746.22 | 3746.58 | 3744.77 | 3745.11 | 62.14 | 232770.75 | 3745.97 2014-06-17 12:15:00 | 3744.95 | 3745.00 | 3744.00 | 3744.00 | 13.11 | 49102.09 | 3744.54 2014-06-17 12:16:00 | 3744.09 | 3744.09 | 3744.00 | 3744.00 | 19.02 | 71208.27 | 3744.06 2014-06-17 12:17:00 | 3744.00 | 3744.09 | 3743.59 | 3744.09 | 12.21 | 45729.87 | 3744.05 2014-06-17 12:18:00 | 3744.09 | 3748.51 | 3744.02 | 3745.84 | 25.15 | 94199.77 | 3745.07 2014-06-17 12:19:00 | 3745.44 | 3748.22 | 3745.44 | 3746.20 | 2.30 | 8631.11 | 3746.14 2014-06-17 12:20:00 | 3746.22 | 3746.27 | 3746.00 | 3746.15 | 9.53 | 35708.84 | 3746.21 2014-06-17 12:21:00 | 3746.02 | 3746.27 | 3746.00 | 3746.27 | 13.78 | 51603.92 | 3746.20 2014-06-17 12:22:00 | 3746.27 | 3747.80 | 3746.25 | 3746.25 | 24.81 | 92958.73 | 3746.37 2014-06-17 12:23:00 | 3746.22 | 3746.22 | 3745.87 | 3746.00 | 14.25 | 53394.73 | 3745.95 2014-06-17 12:24:00 | 3746.28 | 3747.89 | 3746.28 | 3746.60 | 39.79 | 149093.07 | 3746.72 2014-06-17 12:25:00 | 3746.60 | 3747.39 | 3745.89 | 3746.96 | 10.10 | 37844.78 | 3746.27 2014-06-17 12:26:00 | 3746.96 | 3747.00 | 3745.04 | 3746.03 | 31.09 | 116448.20 | 3746.12 2014-06-17 12:27:00 | 3746.03 | 3746.20 | 3745.56 | 3746.20 | 27.04 | 101295.28 | 3745.85 2014-06-17 12:28:00 | 3745.84 | 3745.93 | 3745.84 | 3745.93 | 6.05 | 22662.78 | 3745.91 2014-06-17 12:29:00 | 3745.91 | 3746.48 | 3745.89 | 3746.48 | 4.89 | 18307.04 | 3746.07 2014-06-17 12:30:00 | 3745.50 | 3746.01 | 3744.37 | 3745.50 | 61.39 | 229944.61 | 3745.51 2014-06-17 12:31:00 | 3745.46 | 3745.48 | 3744.37 | 3744.96 | 8.14 | 30488.66 | 3745.08 2014-06-17 12:32:00 | 3744.94 | 3744.94 | 3744.00 | 3744.74 | 9.90 | 37051.88 | 3744.50 2014-06-17 12:33:00 | 3744.74 | 3744.74 | 3740.00 | 3740.01 | 47.93 | 179321.19 | 3741.63 2014-06-17 12:34:00 | 3741.00 | 3743.44 | 3735.00 | 3738.84 | 102.23 | 382257.88 | 3739.34 2014-06-17 12:35:00 | 3738.84 | 3738.84 | 3735.08 | 3736.65 | 48.15 | 179903.78 | 3736.32 2014-06-17 12:36:00 | 3736.64 | 3738.79 | 3732.80 | 3734.98 | 95.73 | 357492.30 | 3734.26 2014-06-17 12:37:00 | 3734.11 | 3735.00 | 3734.11 | 3735.00 | 34.56 | 129076.57 | 3734.75 2014-06-17 12:38:00 | 3735.00 | 3735.00 | 3734.09 | 3734.97 | 33.19 | 123974.79 | 3734.86 2014-06-17 12:39:00 | 3734.13 | 3737.01 | 3734.11 | 3735.70 | 51.40 | 192003.15 | 3735.25 2014-06-17 12:40:00 | 3735.67 | 3738.60 | 3735.67 | 3738.26 | 45.05 | 168365.70 | 3737.56 2014-06-17 12:41:00 | 3738.30 | 3738.60 | 3735.62 | 3736.02 | 27.28 | 101937.15 | 3737.25 2014-06-17 12:42:00 | 3736.02 | 3742.67 | 3736.00 | 3738.93 | 87.75 | 328128.26 | 3739.18 2014-06-17 12:43:00 | 3738.97 | 3739.41 | 3736.00 | 3738.50 | 60.67 | 226772.13 | 3737.67 2014-06-17 12:44:00 | 3738.68 | 3738.68 | 3731.96 | 3734.50 | 83.22 | 310864.76 | 3735.46 2014-06-17 12:45:00 | 3731.96 | 3731.99 | 3730.00 | 3730.08 | 61.20 | 228342.14 | 3731.14 2014-06-17 12:46:00 | 3730.00 | 3730.00 | 3726.41 | 3726.41 | 69.87 | 260486.20 | 3728.05 2014-06-17 12:47:00 | 3726.46 | 3727.07 | 3725.34 | 3725.96 | 85.68 | 319268.61 | 3726.46 2014-06-17 12:48:00 | 3725.96 | 3729.00 | 3723.56 | 3728.17 | 101.79 | 379238.42 | 3725.84 2014-06-17 12:49:00 | 3728.17 | 3730.99 | 3726.18 | 3730.98 | 87.16 | 324977.89 | 3728.48 2014-06-17 12:50:00 | 3730.97 | 3733.14 | 3728.00 | 3728.00 | 74.36 | 277364.98 | 3730.18 2014-06-17 12:51:00 | 3728.70 | 3731.00 | 3728.50 | 3730.05 | 63.33 | 236221.47 | 3729.89 2014-06-17 12:52:00 | 3730.05 | 3733.44 | 3730.05 | 3730.12 | 41.75 | 155784.46 | 3731.27 2014-06-17 12:53:00 | 3730.50 | 3732.70 | 3730.12 | 3731.36 | 13.79 | 51443.27 | 3731.29 2014-06-17 12:54:00 | 3732.58 | 3734.00 | 3731.00 | 3732.86 | 75.68 | 282495.90 | 3732.92 2014-06-17 12:55:00 | 3733.10 | 3733.61 | 3731.00 | 3731.90 | 20.72 | 77327.53 | 3732.56 2014-06-17 12:56:00 | 3731.90 | 3732.90 | 3731.00 | 3732.89 | 28.81 | 107500.30 | 3731.74 2014-06-17 12:57:00 | 3732.89 | 3733.04 | 3732.88 | 3733.00 | 16.13 | 60219.71 | 3732.94 2014-06-17 12:58:00 | 3733.00 | 3733.02 | 3731.05 | 3731.95 | 32.71 | 122081.36 | 3732.58 2014-06-17 12:59:00 | 3731.95 | 3731.98 | 3731.82 | 3731.98 | 8.41 | 31396.77 | 3731.93 2014-06-17 13:00:00 | 3731.98 | 3733.00 | 3731.96 | 3732.00 | 37.05 | 138251.67 | 3731.99 2014-06-17 13:01:00 | 3732.01 | 3732.22 | 3730.94 | 3730.94 | 53.62 | 200071.58 | 3731.29 2014-06-17 13:02:00 | 3731.46 | 3731.46 | 3727.96 | 3730.00 | 64.76 | 241517.22 | 3729.53 2014-06-17 13:03:00 | 3729.92 | 3732.97 | 3728.87 | 3731.11 | 76.89 | 286857.63 | 3730.61 2014-06-17 13:04:00 | 3731.14 | 3732.40 | 3729.35 | 3730.21 | 14.40 | 53701.71 | 3730.58 2014-06-17 13:05:00 | 3730.21 | 3732.97 | 3730.21 | 3732.15 | 63.56 | 237218.19 | 3732.02 2014-06-17 13:06:00 | 3733.00 | 3738.00 | 3732.36 | 3737.00 | 32.82 | 122624.09 | 3736.03 2014-06-17 13:07:00 | 3737.05 | 3739.08 | 3734.62 | 3735.50 | 51.55 | 192568.56 | 3735.71 2014-06-17 13:08:00 | 3735.86 | 3735.86 | 3734.26 | 3734.63 | 17.16 | 64099.13 | 3735.16 2014-06-17 13:09:00 | 3734.60 | 3736.31 | 3734.60 | 3736.31 | 16.60 | 61995.53 | 3735.57 2014-06-17 13:10:00 | 3736.31 | 3737.10 | 3735.03 | 3736.34 | 38.75 | 144747.64 | 3735.62 2014-06-17 13:11:00 | 3735.31 | 3737.60 | 3735.31 | 3737.00 | 34.10 | 127407.55 | 3736.73 2014-06-17 13:12:00 | 3737.00 | 3737.13 | 3735.69 | 3737.13 | 22.38 | 83624.53 | 3736.74 2014-06-17 13:13:00 | 3736.09 | 3737.61 | 3736.09 | 3736.16 | 4.87 | 18195.12 | 3736.17 2014-06-17 13:14:00 | 3736.16 | 3736.64 | 3734.93 | 3734.95 | 8.87 | 33129.75 | 3735.46 2014-06-17 13:15:00 | 3734.95 | 3736.17 | 3734.63 | 3735.08 | 66.97 | 250170.29 | 3735.39 2014-06-17 13:16:00 | 3735.18 | 3736.68 | 3735.18 | 3736.68 | 4.67 | 17440.38 | 3736.16 2014-06-17 13:17:00 | 3735.75 | 3735.75 | 3734.20 | 3734.94 | 12.26 | 45788.28 | 3735.07 2014-06-17 13:18:00 | 3734.22 | 3734.82 | 3733.99 | 3734.50 | 8.14 | 30397.01 | 3734.28 2014-06-17 13:19:00 | 3734.34 | 3734.34 | 3732.05 | 3732.08 | 20.11 | 75053.51 | 3732.71 2014-06-17 13:20:00 | 3732.12 | 3733.00 | 3732.12 | 3732.12 | 5.18 | 19332.51 | 3732.87 2014-06-17 13:21:00 | 3733.00 | 3733.07 | 3732.99 | 3733.07 | 5.66 | 21128.84 | 3733.01 2014-06-17 13:22:00 | 3733.07 | 3734.00 | 3733.00 | 3734.00 | 37.95 | 141676.32 | 3733.33 2014-06-17 13:23:00 | 3734.00 | 3734.50 | 3733.04 | 3733.48 | 4.61 | 17205.77 | 3733.89 2014-06-17 13:24:00 | 3733.65 | 3734.99 | 3733.65 | 3733.81 | 7.71 | 28794.22 | 3734.17 2014-06-17 13:25:00 | 3734.06 | 3735.00 | 3734.06 | 3735.00 | 20.87 | 77955.24 | 3734.74 2014-06-17 13:26:00 | 3735.00 | 3736.00 | 3734.16 | 3734.66 | 26.20 | 97861.13 | 3735.02 2014-06-17 13:27:00 | 3734.68 | 3736.00 | 3734.61 | 3735.02 | 30.21 | 112823.17 | 3735.25 2014-06-17 13:28:00 | 3735.28 | 3743.88 | 3734.56 | 3735.07 | 44.07 | 164690.63 | 3737.36 2014-06-17 13:29:00 | 3737.57 | 3738.58 | 3736.03 | 3738.13 | 86.65 | 323812.42 | 3736.84 2014-06-17 13:30:00 | 3738.92 | 3740.20 | 3738.13 | 3740.04 | 36.90 | 137998.64 | 3739.60 2014-06-17 13:31:00 | 3740.04 | 3741.00 | 3739.12 | 3739.97 | 47.79 | 178749.30 | 3740.23 2014-06-17 13:32:00 | 3739.97 | 3740.00 | 3739.00 | 3739.04 | 11.60 | 43366.43 | 3739.78 2014-06-17 13:33:00 | 3739.04 | 3739.94 | 3738.17 | 3738.47 | 35.02 | 130938.73 | 3738.97 2014-06-17 13:34:00 | 3738.50 | 3739.61 | 3737.40 | 3737.98 | 8.99 | 33589.83 | 3738.02 2014-06-17 13:35:00 | 3737.98 | 3739.49 | 3737.90 | 3739.28 | 26.34 | 98474.41 | 3738.87 2014-06-17 13:36:00 | 3738.76 | 3739.31 | 3738.00 | 3739.28 | 19.67 | 73554.34 | 3738.66 2014-06-17 13:37:00 | 3739.17 | 3739.17 | 3737.44 | 3737.98 | 25.02 | 93520.14 | 3738.11 2014-06-17 13:38:00 | 3737.44 | 3738.04 | 3737.32 | 3737.32 | 19.18 | 71708.91 | 3737.76 2014-06-17 13:39:00 | 3737.11 | 3737.35 | 3736.00 | 3737.35 | 17.83 | 66635.64 | 3737.07 2014-06-17 13:40:00 | 3737.44 | 3738.00 | 3736.11 | 3736.11 | 10.37 | 38738.94 | 3737.48 2014-06-17 13:41:00 | 3737.41 | 3739.60 | 3737.39 | 3739.59 | 14.64 | 54733.18 | 3738.35 2014-06-17 13:42:00 | 3739.50 | 3739.98 | 3739.50 | 3739.56 | 5.40 | 20186.40 | 3739.61 2014-06-17 13:43:00 | 3739.56 | 3740.00 | 3738.06 | 3738.60 | 48.72 | 182163.61 | 3739.30 2014-06-17 13:44:00 | 3738.71 | 3739.20 | 3738.71 | 3739.20 | 3.58 | 13389.60 | 3739.07 2014-06-17 13:45:00 | 3739.43 | 3739.43 | 3738.10 | 3738.65 | 7.74 | 28948.85 | 3738.71 2014-06-17 13:46:00 | 3739.00 | 3739.18 | 3738.06 | 3739.17 | 8.34 | 31179.60 | 3739.01 2014-06-17 13:47:00 | 3739.18 | 3740.00 | 3737.06 | 3740.00 | 22.62 | 84590.69 | 3738.98 2014-06-17 13:48:00 | 3739.42 | 3739.98 | 3737.88 | 3739.98 | 35.03 | 130966.27 | 3739.01 2014-06-17 13:49:00 | 3738.90 | 3739.75 | 3738.11 | 3739.75 | 14.40 | 53842.00 | 3738.77 2014-06-17 13:50:00 | 3739.75 | 3739.75 | 3739.02 | 3739.02 | 0.46 | 1701.42 | 3739.39 2014-06-17 13:51:00 | 3739.02 | 3739.73 | 3739.00 | 3739.73 | 3.21 | 11983.60 | 3739.03 2014-06-17 13:52:00 | 3739.73 | 3739.77 | 3739.73 | 3739.77 | 3.20 | 11967.20 | 3739.75 2014-06-17 13:53:00 | 3739.78 | 3739.78 | 3738.99 | 3738.99 | 1.08 | 4038.74 | 3739.58 2014-06-17 13:54:00 | 3738.99 | 3738.99 | 3738.31 | 3738.31 | 1.71 | 6401.14 | 3738.98 2014-06-17 13:55:00 | 3738.88 | 3738.90 | 3737.57 | 3737.57 | 6.10 | 22807.43 | 3738.31 2014-06-17 13:56:00 | 3736.55 | 3738.13 | 3736.52 | 3737.08 | 20.26 | 75705.41 | 3737.43 2014-06-17 13:57:00 | 3736.31 | 3737.92 | 3736.04 | 3736.04 | 38.27 | 143002.93 | 3736.78 2014-06-17 13:58:00 | 3736.05 | 3737.66 | 3736.00 | 3736.08 | 18.16 | 67841.99 | 3736.41 2014-06-17 13:59:00 | 3736.08 | 3737.59 | 3736.05 | 3737.54 | 23.48 | 87741.86 | 3736.72 2014-06-17 14:00:00 | 3736.24 | 3736.24 | 3735.00 | 3735.45 | 25.07 | 93646.16 | 3735.39 2014-06-17 14:01:00 | 3735.02 | 3735.45 | 3733.97 | 3733.97 | 25.47 | 95101.95 | 3734.47 2014-06-17 14:02:00 | 3733.99 | 3735.34 | 3733.97 | 3734.95 | 15.51 | 57933.64 | 3734.52 2014-06-17 14:03:00 | 3734.95 | 3736.19 | 3734.95 | 3736.17 | 14.73 | 55030.97 | 3735.73 2014-06-17 14:04:00 | 3736.67 | 3738.58 | 3736.04 | 3737.28 | 85.15 | 318256.10 | 3737.59 2014-06-17 14:05:00 | 3738.32 | 3739.74 | 3738.01 | 3739.37 | 9.46 | 35354.56 | 3739.24 2014-06-17 14:06:00 | 3739.37 | 3739.37 | 3737.25 | 3738.01 | 14.22 | 53161.86 | 3738.53 2014-06-17 14:07:00 | 3738.41 | 3738.43 | 3738.40 | 3738.41 | 7.48 | 27967.06 | 3738.41 2014-06-17 14:08:00 | 3738.96 | 3739.72 | 3738.43 | 3738.90 | 10.53 | 39383.89 | 3738.74 2014-06-17 14:09:00 | 3738.90 | 3740.89 | 3738.90 | 3740.22 | 20.13 | 75269.84 | 3739.93 2014-06-17 14:10:00 | 3740.89 | 3743.18 | 3740.89 | 3742.58 | 29.92 | 111982.74 | 3742.61 2014-06-17 14:11:00 | 3742.60 | 3744.86 | 3742.30 | 3743.85 | 35.61 | 133294.71 | 3743.08 2014-06-17 14:12:00 | 3744.78 | 3747.00 | 3744.78 | 3747.00 | 69.41 | 259964.85 | 3745.51 2014-06-17 14:13:00 | 3747.45 | 3750.00 | 3742.08 | 3746.82 | 119.65 | 448540.98 | 3748.68 2014-06-17 14:14:00 | 3747.45 | 3747.98 | 3744.56 | 3745.05 | 23.00 | 86169.52 | 3746.66 2014-06-17 14:15:00 | 3745.93 | 3750.00 | 3745.93 | 3749.12 | 44.48 | 166759.46 | 3748.84 2014-06-17 14:16:00 | 3749.90 | 3752.00 | 3749.02 | 3749.02 | 60.92 | 228449.94 | 3750.00 2014-06-17 14:17:00 | 3750.83 | 3750.83 | 3747.45 | 3748.02 | 23.36 | 87546.92 | 3748.21 2014-06-17 14:18:00 | 3748.04 | 3749.90 | 3747.49 | 3749.00 | 20.39 | 76413.88 | 3748.35 2014-06-17 14:19:00 | 3749.39 | 3750.52 | 3748.93 | 3750.00 | 20.16 | 75611.39 | 3749.82 2014-06-17 14:20:00 | 3750.01 | 3750.50 | 3747.00 | 3747.00 | 18.85 | 70652.89 | 3748.56 2014-06-17 14:21:00 | 3747.55 | 3748.70 | 3747.27 | 3747.27 | 18.45 | 69154.58 | 3748.22 2014-06-17 14:22:00 | 3748.46 | 3748.80 | 3747.55 | 3748.00 | 44.62 | 167254.35 | 3748.08 2014-06-17 14:23:00 | 3747.58 | 3748.73 | 3747.58 | 3748.46 | 8.97 | 33606.66 | 3748.23 2014-06-17 14:24:00 | 3748.46 | 3749.00 | 3747.81 | 3749.00 | 33.37 | 125077.46 | 3748.54 2014-06-17 14:25:00 | 3749.00 | 3749.00 | 3747.00 | 3747.00 | 16.53 | 61951.60 | 3747.83 2014-06-17 14:26:00 | 3747.90 | 3747.90 | 3746.00 | 3746.00 | 11.61 | 43495.92 | 3746.42 2014-06-17 14:27:00 | 3746.04 | 3747.55 | 3746.00 | 3746.60 | 39.04 | 146270.50 | 3746.30 2014-06-17 14:28:00 | 3746.87 | 3748.48 | 3746.87 | 3747.99 | 21.91 | 82087.65 | 3747.44 2014-06-17 14:29:00 | 3747.50 | 3747.98 | 3746.30 | 3747.19 | 62.36 | 233648.82 | 3746.77 2014-06-17 14:30:00 | 3746.53 | 3747.19 | 3745.86 | 3746.05 | 134.82 | 505060.88 | 3746.21 2014-06-17 14:31:00 | 3746.90 | 3747.24 | 3746.12 | 3747.00 | 12.19 | 45686.49 | 3746.94 2014-06-17 14:32:00 | 3746.98 | 3747.24 | 3746.03 | 3746.97 | 63.49 | 237865.69 | 3746.45 2014-06-17 14:33:00 | 3746.97 | 3747.04 | 3744.84 | 3745.30 | 39.74 | 148845.84 | 3745.77 2014-06-17 14:34:00 | 3745.30 | 3746.96 | 3745.19 | 3745.19 | 28.31 | 106035.66 | 3745.92 2014-06-17 14:35:00 | 3745.02 | 3746.95 | 3744.63 | 3745.25 | 90.02 | 337161.49 | 3745.61 2014-06-17 14:36:00 | 3746.91 | 3747.00 | 3743.52 | 3745.00 | 78.74 | 294946.44 | 3745.64 2014-06-17 14:37:00 | 3745.00 | 3745.31 | 3743.20 | 3745.00 | 47.84 | 179119.69 | 3744.06 2014-06-17 14:38:00 | 3744.87 | 3746.56 | 3744.87 | 3746.47 | 16.82 | 63013.45 | 3745.67 2014-06-17 14:39:00 | 3745.37 | 3746.00 | 3743.34 | 3744.74 | 31.78 | 118997.23 | 3744.64 2014-06-17 14:40:00 | 3745.00 | 3746.45 | 3745.00 | 3746.26 | 17.06 | 63923.72 | 3746.12 2014-06-17 14:41:00 | 3745.49 | 3746.26 | 3744.65 | 3744.68 | 27.79 | 104080.91 | 3745.40 2014-06-17 14:42:00 | 3744.97 | 3745.01 | 3743.88 | 3743.88 | 22.64 | 84760.54 | 3744.34 2014-06-17 14:43:00 | 3743.84 | 3743.96 | 3742.45 | 3743.94 | 24.00 | 89852.45 | 3743.38 2014-06-17 14:44:00 | 3743.31 | 3745.00 | 3743.31 | 3744.00 | 11.87 | 44457.13 | 3744.07 2014-06-17 14:45:00 | 3743.13 | 3743.76 | 3742.05 | 3742.37 | 4.27 | 15990.48 | 3743.09 2014-06-17 14:46:00 | 3742.37 | 3743.72 | 3742.37 | 3742.74 | 23.79 | 89039.34 | 3742.88 2014-06-17 14:47:00 | 3742.40 | 3742.60 | 3740.65 | 3740.68 | 38.22 | 143016.15 | 3741.92 2014-06-17 14:48:00 | 3740.24 | 3741.36 | 3739.28 | 3741.36 | 66.62 | 249164.75 | 3740.03 2014-06-17 14:49:00 | 3740.86 | 3740.94 | 3738.72 | 3740.05 | 72.52 | 271185.44 | 3739.66 2014-06-17 14:50:00 | 3740.38 | 3741.46 | 3738.72 | 3738.80 | 31.17 | 116563.28 | 3740.20 2014-06-17 14:51:00 | 3738.80 | 3740.68 | 3738.74 | 3739.37 | 14.41 | 53871.04 | 3739.49 2014-06-17 14:52:00 | 3739.47 | 3742.99 | 3738.75 | 3742.99 | 44.96 | 168138.34 | 3739.98 2014-06-17 14:53:00 | 3742.99 | 3743.88 | 3741.69 | 3743.01 | 27.78 | 103977.87 | 3743.04 2014-06-17 14:54:00 | 3743.01 | 3744.08 | 3743.01 | 3743.13 | 11.80 | 44168.58 | 3743.73 2014-06-17 14:55:00 | 3743.13 | 3744.00 | 3741.08 | 3743.71 | 9.28 | 34730.29 | 3742.89 2014-06-17 14:56:00 | 3743.72 | 3744.12 | 3743.72 | 3744.10 | 19.84 | 74291.85 | 3743.98 2014-06-17 14:57:00 | 3744.46 | 3744.70 | 3744.00 | 3744.52 | 4.10 | 15332.62 | 3744.23 2014-06-17 14:58:00 | 3744.52 | 3744.52 | 3743.72 | 3743.80 | 27.01 | 101132.26 | 3743.98 2014-06-17 14:59:00 | 3744.00 | 3744.02 | 3742.13 | 3743.07 | 57.18 | 214038.88 | 3743.05 2014-06-17 15:00:00 | 3742.12 | 3742.13 | 3741.20 | 3741.20 | 15.45 | 57800.67 | 3741.87 2014-06-17 15:01:00 | 3741.95 | 3743.04 | 3741.95 | 3742.42 | 20.90 | 78207.44 | 3742.34 2014-06-17 15:02:00 | 3742.98 | 3746.95 | 3742.00 | 3745.27 | 46.07 | 172552.92 | 3745.45 2014-06-17 15:03:00 | 3745.29 | 3746.20 | 3745.24 | 3746.00 | 6.68 | 25011.32 | 3745.89 2014-06-17 15:04:00 | 3746.00 | 3747.06 | 3745.22 | 3747.06 | 24.75 | 92737.32 | 3746.51 2014-06-17 15:05:00 | 3747.88 | 3749.74 | 3747.06 | 3749.74 | 15.64 | 58628.27 | 3748.61 2014-06-17 15:06:00 | 3749.07 | 3749.81 | 3748.46 | 3748.52 | 35.44 | 132840.31 | 3748.84 2014-06-17 15:07:00 | 3749.50 | 3749.50 | 3746.45 | 3747.00 | 9.73 | 36460.86 | 3746.88 2014-06-17 15:08:00 | 3746.04 | 3746.74 | 3745.03 | 3745.12 | 32.59 | 122104.14 | 3746.33 2014-06-17 15:09:00 | 3745.94 | 3746.00 | 3745.32 | 3745.50 | 15.69 | 58760.62 | 3745.82 2014-06-17 15:10:00 | 3745.45 | 3745.45 | 3744.00 | 3744.57 | 15.90 | 59548.40 | 3744.71 2014-06-17 15:11:00 | 3744.57 | 3744.57 | 3742.00 | 3742.53 | 17.80 | 66632.22 | 3743.59 2014-06-17 15:12:00 | 3742.53 | 3743.47 | 3740.08 | 3740.08 | 24.49 | 91646.26 | 3742.80 2014-06-17 15:13:00 | 3740.46 | 3742.12 | 3740.43 | 3741.46 | 47.37 | 177243.48 | 3741.60 2014-06-17 15:14:00 | 3741.46 | 3741.46 | 3738.09 | 3738.09 | 42.08 | 157333.45 | 3739.36 2014-06-17 15:15:00 | 3738.07 | 3738.07 | 3735.28 | 3736.01 | 59.81 | 223465.55 | 3736.19 2014-06-17 15:16:00 | 3735.95 | 3736.06 | 3734.97 | 3735.00 | 36.81 | 137510.46 | 3735.38 2014-06-17 15:17:00 | 3735.00 | 3738.11 | 3733.00 | 3737.87 | 58.15 | 217293.93 | 3736.72 2014-06-17 15:18:00 | 3737.99 | 3740.12 | 3737.98 | 3740.10 | 48.66 | 181964.32 | 3739.35 2014-06-17 15:19:00 | 3740.08 | 3740.10 | 3735.93 | 3739.12 | 24.27 | 90723.96 | 3738.57 2014-06-17 15:20:00 | 3739.12 | 3742.49 | 3739.09 | 3741.15 | 29.40 | 109949.49 | 3740.16 2014-06-17 15:21:00 | 3741.98 | 3742.94 | 3741.00 | 3741.78 | 49.56 | 185435.72 | 3741.94 2014-06-17 15:22:00 | 3741.78 | 3744.00 | 3741.00 | 3743.07 | 38.08 | 142506.21 | 3742.58 2014-06-17 15:23:00 | 3743.08 | 3743.98 | 3743.00 | 3743.98 | 27.74 | 103834.54 | 3743.54 2014-06-17 15:24:00 | 3743.93 | 3743.93 | 3741.26 | 3741.26 | 31.98 | 119713.25 | 3743.14 2014-06-17 15:25:00 | 3740.69 | 3742.78 | 3740.23 | 3741.60 | 51.77 | 193716.46 | 3741.58 2014-06-17 15:26:00 | 3741.60 | 3744.00 | 3741.00 | 3744.00 | 45.84 | 171556.52 | 3742.83 2014-06-17 15:27:00 | 3742.61 | 3745.80 | 3742.59 | 3745.04 | 61.44 | 230048.77 | 3744.22 2014-06-17 15:28:00 | 3745.04 | 3745.80 | 3743.93 | 3745.00 | 39.33 | 147295.54 | 3745.31 2014-06-17 15:29:00 | 3745.00 | 3746.00 | 3744.05 | 3745.02 | 47.71 | 178679.64 | 3745.20 2014-06-17 15:30:00 | 3745.02 | 3745.76 | 3743.50 | 3744.04 | 41.63 | 155885.37 | 3744.18 2014-06-17 15:31:00 | 3744.04 | 3748.00 | 3743.66 | 3748.00 | 41.74 | 156326.49 | 3745.42 2014-06-17 15:32:00 | 3747.80 | 3748.00 | 3744.32 | 3745.77 | 35.82 | 134202.42 | 3746.26 2014-06-17 15:33:00 | 3744.44 | 3746.34 | 3744.44 | 3744.57 | 18.79 | 70374.92 | 3745.54 2014-06-17 15:34:00 | 3744.98 | 3745.33 | 3743.88 | 3745.33 | 34.16 | 127921.64 | 3744.56 2014-06-17 15:35:00 | 3745.33 | 3746.57 | 3745.33 | 3746.16 | 11.25 | 42153.78 | 3746.00 2014-06-17 15:36:00 | 3746.16 | 3746.88 | 3745.74 | 3745.74 | 10.36 | 38802.39 | 3745.77 2014-06-17 15:37:00 | 3745.33 | 3746.96 | 3744.35 | 3745.53 | 36.57 | 137008.30 | 3746.06 2014-06-17 15:38:00 | 3745.54 | 3745.54 | 3744.21 | 3745.49 | 41.13 | 154046.69 | 3745.09 2014-06-17 15:39:00 | 3746.00 | 3747.56 | 3746.00 | 3747.00 | 85.48 | 320283.72 | 3746.71 2014-06-17 15:40:00 | 3747.00 | 3747.00 | 3746.22 | 3746.22 | 4.31 | 16143.64 | 3746.49 2014-06-17 15:41:00 | 3746.24 | 3746.24 | 3745.22 | 3745.98 | 12.52 | 46893.07 | 3746.05 2014-06-17 15:42:00 | 3745.98 | 3746.00 | 3745.98 | 3746.00 | 2.62 | 9821.99 | 3745.99 2014-06-17 15:43:00 | 3745.99 | 3746.00 | 3745.04 | 3746.00 | 7.88 | 29520.40 | 3745.77 2014-06-17 15:44:00 | 3746.00 | 3747.00 | 3746.00 | 3746.80 | 14.78 | 55355.81 | 3746.59 2014-06-17 15:45:00 | 3746.80 | 3747.90 | 3746.38 | 3747.36 | 30.41 | 113933.29 | 3747.07 2014-06-17 15:46:00 | 3747.36 | 3747.92 | 3746.50 | 3747.92 | 32.58 | 122073.40 | 3747.46 2014-06-17 15:47:00 | 3747.92 | 3749.70 | 3746.98 | 3749.44 | 39.21 | 146973.69 | 3748.18 2014-06-17 15:48:00 | 3748.23 | 3750.94 | 3748.07 | 3750.00 | 87.44 | 327846.24 | 3749.56 2014-06-17 15:49:00 | 3749.48 | 3749.70 | 3748.83 | 3748.83 | 12.89 | 48312.10 | 3749.19 2014-06-17 15:50:00 | 3749.40 | 3749.40 | 3748.00 | 3748.00 | 31.26 | 117155.32 | 3748.13 2014-06-17 15:51:00 | 3747.88 | 3749.87 | 3746.95 | 3749.00 | 12.56 | 47083.56 | 3748.09 2014-06-17 15:52:00 | 3749.67 | 3749.67 | 3747.04 | 3749.11 | 8.79 | 32961.55 | 3749.46 2014-06-17 15:53:00 | 3747.90 | 3749.13 | 3747.90 | 3748.32 | 19.19 | 71925.41 | 3748.46 2014-06-17 15:54:00 | 3748.44 | 3748.44 | 3748.44 | 3748.44 | 0.15 | 569.76 | 3748.44 2014-06-17 15:55:00 | 3749.29 | 3750.04 | 3747.90 | 3748.92 | 32.41 | 121507.24 | 3749.07 2014-06-17 15:56:00 | 3750.04 | 3750.50 | 3749.15 | 3750.38 | 2.42 | 9063.98 | 3750.09 2014-06-17 15:57:00 | 3750.38 | 3751.00 | 3749.61 | 3750.48 | 39.77 | 149146.83 | 3750.14 2014-06-17 15:58:00 | 3750.54 | 3752.00 | 3750.52 | 3751.98 | 42.28 | 158634.54 | 3751.73 2014-06-17 15:59:00 | 3752.00 | 3752.45 | 3751.96 | 3752.04 | 67.67 | 253894.76 | 3752.01 2014-06-17 16:00:00 | 3752.04 | 3752.06 | 3750.98 | 3751.12 | 35.13 | 131773.52 | 3751.45 2014-06-17 16:01:00 | 3751.14 | 3752.45 | 3749.15 | 3751.33 | 41.07 | 154083.05 | 3751.35 2014-06-17 16:02:00 | 3750.67 | 3753.00 | 3750.60 | 3752.83 | 21.86 | 81996.32 | 3751.66 2014-06-17 16:03:00 | 3752.60 | 3752.83 | 3751.36 | 3752.40 | 6.81 | 25543.30 | 3751.95 2014-06-17 16:04:00 | 3751.55 | 3756.00 | 3751.54 | 3753.32 | 46.89 | 176005.85 | 3753.75 2014-06-17 16:05:00 | 3752.34 | 3754.85 | 3751.51 | 3753.00 | 17.56 | 65898.88 | 3752.78 2014-06-17 16:06:00 | 3752.93 | 3752.93 | 3751.00 | 3751.02 | 43.76 | 164179.43 | 3752.07 2014-06-17 16:07:00 | 3751.02 | 3751.83 | 3750.00 | 3750.00 | 11.72 | 43971.36 | 3750.86 2014-06-17 16:08:00 | 3749.12 | 3750.17 | 3748.15 | 3749.15 | 18.70 | 70118.83 | 3749.47 2014-06-17 16:09:00 | 3749.00 | 3749.20 | 3746.50 | 3747.22 | 50.70 | 189977.54 | 3747.39 2014-06-17 16:10:00 | 3747.88 | 3751.17 | 3747.22 | 3749.82 | 23.71 | 88887.90 | 3749.12 2014-06-17 16:11:00 | 3749.96 | 3750.08 | 3747.53 | 3750.08 | 22.98 | 86139.35 | 3749.26 2014-06-17 16:12:00 | 3751.04 | 3752.00 | 3750.00 | 3750.09 | 47.62 | 178635.72 | 3750.96 2014-06-17 16:13:00 | 3750.09 | 3750.57 | 3749.89 | 3749.91 | 11.95 | 44808.97 | 3750.02 2014-06-17 16:14:00 | 3749.10 | 3749.89 | 3749.08 | 3749.08 | 9.35 | 35061.93 | 3749.54 2014-06-17 16:15:00 | 3749.40 | 3750.09 | 3749.11 | 3749.11 | 20.89 | 78319.93 | 3749.70 2014-06-17 16:16:00 | 3749.11 | 3749.11 | 3749.06 | 3749.07 | 13.74 | 51501.08 | 3749.08 2014-06-17 16:17:00 | 3749.09 | 3749.19 | 3749.09 | 3749.18 | 12.42 | 46549.54 | 3749.16 2014-06-17 16:18:00 | 3749.18 | 3749.34 | 3749.18 | 3749.34 | 2.33 | 8732.00 | 3749.25 2014-06-17 16:19:00 | 3749.34 | 3751.73 | 3749.34 | 3750.53 | 27.05 | 101455.85 | 3750.40 2014-06-17 16:20:00 | 3749.86 | 3750.50 | 3747.03 | 3748.00 | 42.93 | 160932.84 | 3748.81 2014-06-17 16:21:00 | 3747.97 | 3753.96 | 3747.97 | 3749.26 | 20.98 | 78670.52 | 3749.07 2014-06-17 16:22:00 | 3750.09 | 3751.21 | 3748.17 | 3749.71 | 35.00 | 131279.48 | 3750.95 2014-06-17 16:23:00 | 3749.71 | 3750.00 | 3749.71 | 3749.98 | 1.69 | 6322.33 | 3749.90 2014-06-17 16:24:00 | 3749.75 | 3749.75 | 3748.22 | 3749.50 | 24.86 | 93189.52 | 3749.33 2014-06-17 16:25:00 | 3748.50 | 3748.98 | 3747.79 | 3748.00 | 13.20 | 49472.87 | 3748.23 2014-06-17 16:26:00 | 3748.03 | 3748.77 | 3747.95 | 3748.12 | 29.02 | 108779.15 | 3748.29 2014-06-17 16:27:00 | 3749.00 | 3749.65 | 3748.15 | 3748.30 | 12.89 | 48306.19 | 3748.44 2014-06-17 16:28:00 | 3748.30 | 3749.88 | 3748.02 | 3749.05 | 27.34 | 102471.56 | 3748.73 2014-06-17 16:29:00 | 3749.86 | 3749.86 | 3749.10 | 3749.31 | 10.74 | 40267.56 | 3749.31 2014-06-17 16:30:00 | 3749.31 | 3749.31 | 3748.35 | 3749.00 | 23.17 | 86863.00 | 3748.94 2014-06-17 16:31:00 | 3749.00 | 3749.00 | 3746.50 | 3746.50 | 35.69 | 133743.03 | 3747.35 2014-06-17 16:32:00 | 3747.37 | 3747.65 | 3747.17 | 3747.63 | 13.07 | 48974.35 | 3747.37 2014-06-17 16:33:00 | 3747.63 | 3748.12 | 3746.86 | 3747.01 | 3.73 | 13962.68 | 3747.37 2014-06-17 16:34:00 | 3747.97 | 3747.97 | 3746.53 | 3747.64 | 4.46 | 16696.38 | 3746.94 2014-06-17 16:35:00 | 3747.00 | 3747.48 | 3744.00 | 3745.00 | 22.90 | 85785.85 | 3746.27 2014-06-17 16:36:00 | 3745.41 | 3746.71 | 3745.41 | 3746.55 | 22.25 | 83367.67 | 3746.36 2014-06-17 16:37:00 | 3746.52 | 3746.79 | 3745.65 | 3746.05 | 35.45 | 132790.66 | 3745.96 2014-06-17 16:38:00 | 3746.06 | 3748.00 | 3746.00 | 3747.24 | 39.09 | 146459.72 | 3746.44 2014-06-17 16:39:00 | 3747.27 | 3747.41 | 3746.05 | 3746.05 | 14.59 | 54673.42 | 3746.55 2014-06-17 16:40:00 | 3747.45 | 3747.45 | 3746.00 | 3746.64 | 14.48 | 54230.57 | 3746.50 2014-06-17 16:41:00 | 3746.56 | 3747.43 | 3746.54 | 3747.41 | 10.85 | 40654.99 | 3747.00 2014-06-17 16:42:00 | 3747.43 | 3748.88 | 3747.41 | 3747.69 | 24.87 | 93230.93 | 3748.13 2014-06-17 16:43:00 | 3747.81 | 3748.88 | 3747.81 | 3748.18 | 5.14 | 19250.24 | 3748.10 2014-06-17 16:44:00 | 3747.43 | 3747.43 | 3746.00 | 3746.00 | 22.14 | 82950.08 | 3746.28 2014-06-17 16:45:00 | 3746.04 | 3746.04 | 3746.00 | 3746.00 | 4.07 | 15231.27 | 3746.01 2014-06-17 16:46:00 | 3745.68 | 3745.72 | 3745.00 | 3745.20 | 8.17 | 30600.62 | 3745.49 2014-06-17 16:47:00 | 3746.00 | 3747.12 | 3745.00 | 3746.73 | 17.74 | 66437.21 | 3745.90 2014-06-17 16:48:00 | 3745.77 | 3745.77 | 3745.74 | 3745.74 | 1.29 | 4820.79 | 3745.76 2014-06-17 16:49:00 | 3746.73 | 3746.82 | 3745.77 | 3746.82 | 4.02 | 15076.60 | 3746.67 2014-06-17 16:50:00 | 3747.55 | 3747.55 | 3746.82 | 3746.82 | 2.80 | 10492.34 | 3747.26 2014-06-17 16:51:00 | 3746.84 | 3746.84 | 3746.82 | 3746.82 | 1.27 | 4762.23 | 3746.83 2014-06-17 16:52:00 | 3746.82 | 3747.08 | 3746.05 | 3747.08 | 5.02 | 18812.60 | 3746.78 2014-06-17 16:53:00 | 3745.92 | 3746.75 | 3745.92 | 3746.73 | 1.21 | 4518.45 | 3746.65 2014-06-17 16:54:00 | 3746.75 | 3746.77 | 3746.74 | 3746.77 | 1.85 | 6931.50 | 3746.76 2014-06-17 16:55:00 | 3747.05 | 3747.69 | 3747.05 | 3747.69 | 3.45 | 12913.33 | 3747.34 2014-06-17 16:56:00 | 3747.09 | 3748.35 | 3747.02 | 3748.35 | 18.00 | 67472.17 | 3747.62 2014-06-17 16:57:00 | 3748.41 | 3749.14 | 3748.41 | 3749.05 | 24.65 | 92420.10 | 3748.99 2014-06-17 16:58:00 | 3749.04 | 3749.50 | 3749.04 | 3749.50 | 5.56 | 20854.23 | 3749.41 2014-06-17 16:59:00 | 3748.61 | 3748.80 | 3747.31 | 3747.77 | 10.17 | 38135.59 | 3748.34 2014-06-17 17:00:00 | 3747.81 | 3748.04 | 3747.81 | 3748.04 | 15.45 | 57903.44 | 3748.04 2014-06-17 17:01:00 | 3747.34 | 3748.05 | 3747.34 | 3748.05 | 10.72 | 40172.05 | 3747.39 2014-06-17 17:02:00 | 3747.95 | 3747.95 | 3746.96 | 3746.96 | 0.49 | 1821.22 | 3747.37 2014-06-17 17:03:00 | 3747.53 | 3747.56 | 3747.50 | 3747.56 | 5.52 | 20690.13 | 3747.53 2014-06-17 17:04:00 | . | . | . | . | . | . | . 2014-06-17 17:05:00 | . | . | . | . | . | . | . 2014-06-17 17:06:00 | . | . | . | . | . | . | . 2014-06-17 17:07:00 | 3748.49 | 3749.50 | 3747.97 | 3748.46 | 8.98 | 33663.25 | 3748.27 2014-06-17 17:08:00 | 3748.02 | 3748.19 | 3748.02 | 3748.04 | 3.11 | 11656.46 | 3748.06 2014-06-17 17:09:00 | 3748.04 | 3749.50 | 3748.02 | 3749.50 | 14.73 | 55238.36 | 3749.29 2014-06-17 17:10:00 | 3749.50 | 3749.50 | 3749.11 | 3749.11 | 2.59 | 9726.08 | 3749.45 2014-06-17 17:11:00 | 3749.50 | 3749.50 | 3749.23 | 3749.48 | 13.36 | 50107.12 | 3749.41 2014-06-17 17:12:00 | 3749.48 | 3749.51 | 3749.48 | 3749.49 | 20.05 | 75169.67 | 3749.48 2014-06-17 17:13:00 | 3749.51 | 3749.51 | 3748.90 | 3748.90 | 2.77 | 10389.58 | 3749.40 2014-06-17 17:14:00 | 3749.93 | 3749.95 | 3749.00 | 3749.02 | 4.30 | 16114.62 | 3749.33 2014-06-17 17:15:00 | 3748.92 | 3749.81 | 3746.00 | 3749.45 | 8.44 | 31635.90 | 3748.77 2014-06-17 17:16:00 | 3748.97 | 3748.97 | 3748.94 | 3748.97 | 0.95 | 3569.01 | 3748.96 2014-06-17 17:17:00 | 3748.17 | 3748.22 | 3747.41 | 3747.41 | 0.47 | 1754.15 | 3748.18 2014-06-17 17:18:00 | 3747.58 | 3748.85 | 3747.58 | 3747.77 | 13.16 | 49306.61 | 3748.13 2014-06-17 17:19:00 | 3747.98 | 3748.71 | 3747.92 | 3747.92 | 0.56 | 2091.35 | 3747.95 2014-06-17 17:20:00 | 3747.92 | 3749.00 | 3747.92 | 3748.58 | 9.89 | 37064.76 | 3748.84 2014-06-17 17:21:00 | 3748.98 | 3749.00 | 3748.58 | 3748.96 | 8.54 | 32004.06 | 3748.86 2014-06-17 17:22:00 | 3748.64 | 3748.91 | 3748.00 | 3748.91 | 1.67 | 6248.72 | 3748.48 2014-06-17 17:23:00 | 3748.91 | 3748.93 | 3748.91 | 3748.93 | 0.88 | 3280.30 | 3748.91 2014-06-17 17:24:00 | 3748.93 | 3749.99 | 3748.88 | 3749.99 | 13.75 | 51553.74 | 3749.36 2014-06-17 17:25:00 | 3749.99 | 3750.00 | 3749.75 | 3749.85 | 11.74 | 44028.37 | 3749.97 2014-06-17 17:26:00 | 3749.85 | 3750.12 | 3749.85 | 3750.12 | 2.57 | 9626.14 | 3749.96 2014-06-17 17:27:00 | 3750.14 | 3750.85 | 3750.14 | 3750.69 | 4.28 | 16035.67 | 3750.16 2014-06-17 17:28:00 | 3750.68 | 3752.00 | 3750.20 | 3752.00 | 15.93 | 59745.42 | 3750.73 2014-06-17 17:29:00 | 3751.52 | 3752.55 | 3751.52 | 3752.55 | 7.49 | 28097.56 | 3751.84 2014-06-17 17:30:00 | 3752.54 | 3756.21 | 3752.54 | 3753.52 | 48.23 | 181093.09 | 3754.55 2014-06-17 17:31:00 | 3753.52 | 3753.86 | 3752.77 | 3752.77 | 7.92 | 29707.71 | 3753.34 2014-06-17 17:32:00 | 3753.16 | 3753.78 | 3752.60 | 3752.62 | 14.67 | 55039.71 | 3752.88 2014-06-17 17:33:00 | 3752.63 | 3752.67 | 3752.60 | 3752.65 | 10.87 | 40780.04 | 3752.65 2014-06-17 17:34:00 | 3752.65 | 3752.67 | 3752.60 | 3752.65 | 13.02 | 48852.01 | 3752.65 2014-06-17 17:35:00 | 3752.67 | 3756.17 | 3752.65 | 3754.21 | 16.60 | 62308.34 | 3753.51 2014-06-17 17:36:00 | 3754.32 | 3755.55 | 3754.32 | 3755.35 | 5.18 | 19455.95 | 3755.25 2014-06-17 17:37:00 | 3756.18 | 3760.00 | 3755.54 | 3758.73 | 109.12 | 410008.82 | 3757.45 2014-06-17 17:38:00 | 3758.69 | 3759.98 | 3756.10 | 3757.79 | 22.14 | 83194.27 | 3757.98 2014-06-17 17:39:00 | 3757.50 | 3757.50 | 3756.10 | 3756.13 | 5.33 | 20013.58 | 3757.01 2014-06-17 17:40:00 | 3756.14 | 3756.33 | 3756.08 | 3756.10 | 1.94 | 7301.92 | 3756.13 2014-06-17 17:41:00 | 3756.17 | 3757.82 | 3756.08 | 3756.38 | 20.90 | 78525.15 | 3756.47 2014-06-17 17:42:00 | 3756.62 | 3758.00 | 3756.62 | 3758.00 | 3.62 | 13611.42 | 3756.95 2014-06-17 17:43:00 | 3756.93 | 3758.09 | 3756.93 | 3758.09 | 4.47 | 16815.49 | 3757.65 2014-06-17 17:44:00 | 3758.90 | 3760.00 | 3757.00 | 3760.00 | 35.00 | 131589.03 | 3759.26 2014-06-17 17:45:00 | 3759.53 | 3759.53 | 3757.59 | 3758.11 | 15.25 | 57321.10 | 3759.01 2014-06-17 17:46:00 | 3759.37 | 3759.43 | 3758.44 | 3759.43 | 4.20 | 15785.56 | 3759.36 2014-06-17 17:47:00 | 3758.68 | 3759.36 | 3757.08 | 3758.64 | 13.58 | 51026.81 | 3758.88 2014-06-17 17:48:00 | 3758.00 | 3758.00 | 3757.24 | 3757.24 | 9.88 | 37109.46 | 3757.92 2014-06-17 17:49:00 | 3757.45 | 3758.00 | 3757.00 | 3757.48 | 20.54 | 77178.17 | 3757.46 2014-06-17 17:50:00 | . | . | . | . | . | . | . 2014-06-17 17:51:00 | 3757.36 | 3758.32 | 3756.97 | 3758.32 | 2.72 | 10226.92 | 3757.14 2014-06-17 17:52:00 | 3757.00 | 3757.00 | 3750.15 | 3751.35 | 29.28 | 109898.43 | 3752.98 2014-06-17 17:53:00 | 3751.28 | 3753.12 | 3750.30 | 3751.28 | 20.68 | 77587.75 | 3751.28 2014-06-17 17:54:00 | 3750.02 | 3752.14 | 3750.02 | 3752.12 | 17.42 | 65367.58 | 3752.01 2014-06-17 17:55:00 | 3752.12 | 3752.14 | 3751.16 | 3751.21 | 14.11 | 52927.36 | 3751.85 2014-06-17 17:56:00 | 3751.26 | 3752.78 | 3751.26 | 3752.77 | 4.79 | 17987.54 | 3752.09 2014-06-17 17:57:00 | 3752.57 | 3755.78 | 3750.52 | 3752.96 | 23.71 | 88972.78 | 3752.86 2014-06-17 17:58:00 | 3753.74 | 3757.36 | 3751.94 | 3756.36 | 19.04 | 71449.08 | 3752.97 2014-06-17 17:59:00 | 3756.33 | 3757.69 | 3755.60 | 3756.54 | 17.60 | 66132.12 | 3756.65 2014-06-17 18:00:00 | 3756.54 | 3758.75 | 3756.39 | 3757.65 | 18.31 | 68799.34 | 3757.47 2014-06-17 18:01:00 | 3757.84 | 3758.94 | 3756.39 | 3758.30 | 12.09 | 45428.70 | 3757.54 2014-06-17 18:02:00 | 3756.47 | 3758.68 | 3756.36 | 3758.68 | 10.82 | 40639.09 | 3756.62 2014-06-17 18:03:00 | 3758.97 | 3758.97 | 3757.00 | 3757.09 | 19.03 | 71494.05 | 3757.70 2014-06-17 18:04:00 | 3757.05 | 3757.47 | 3755.97 | 3755.97 | 4.91 | 18446.27 | 3756.11 2014-06-17 18:05:00 | 3755.97 | 3755.97 | 3755.60 | 3755.97 | 1.14 | 4289.02 | 3755.71 2014-06-17 18:06:00 | 3755.97 | 3755.97 | 3754.68 | 3755.91 | 11.32 | 42504.31 | 3755.46 2014-06-17 18:07:00 | 3755.90 | 3757.66 | 3755.90 | 3757.35 | 3.35 | 12571.00 | 3757.02 2014-06-17 18:08:00 | 3755.92 | 3758.21 | 3755.92 | 3757.80 | 14.79 | 55552.94 | 3756.37 2014-06-17 18:09:00 | 3757.80 | 3759.00 | 3756.40 | 3759.00 | 18.98 | 71303.47 | 3757.36 2014-06-17 18:10:00 | 3758.70 | 3759.00 | 3758.68 | 3759.00 | 0.30 | 1116.36 | 3758.77 2014-06-17 18:11:00 | 3758.01 | 3758.01 | 3755.40 | 3755.40 | 2.35 | 8831.02 | 3757.88 2014-06-17 18:12:00 | 3755.76 | 3758.95 | 3755.76 | 3757.45 | 9.33 | 35059.91 | 3757.76 2014-06-17 18:13:00 | 3756.99 | 3758.50 | 3756.66 | 3756.66 | 2.88 | 10812.62 | 3756.99 2014-06-17 18:14:00 | 3758.13 | 3758.44 | 3755.52 | 3755.52 | 5.48 | 20593.47 | 3757.25 2014-06-17 18:15:00 | 3755.40 | 3755.40 | 3754.68 | 3754.91 | 8.96 | 33655.34 | 3754.92 2014-06-17 18:16:00 | 3754.90 | 3755.03 | 3754.82 | 3754.82 | 2.05 | 7689.98 | 3754.87 2014-06-17 18:17:00 | 3756.12 | 3757.00 | 3753.39 | 3757.00 | 13.13 | 49313.71 | 3755.80 2014-06-17 18:18:00 | 3757.00 | 3757.05 | 3756.70 | 3757.05 | 8.39 | 31510.10 | 3757.02 2014-06-17 18:19:00 | 3757.05 | 3757.05 | 3754.93 | 3756.08 | 7.66 | 28774.58 | 3755.98 2014-06-17 18:20:00 | 3756.06 | 3757.05 | 3755.14 | 3756.98 | 8.69 | 32652.95 | 3756.67 2014-06-17 18:21:00 | 3756.98 | 3757.00 | 3756.10 | 3757.00 | 1.51 | 5669.22 | 3756.94 2014-06-17 18:22:00 | 3757.00 | 3757.00 | 3755.20 | 3755.20 | 9.81 | 36855.16 | 3756.13 2014-06-17 18:23:00 | 3755.22 | 3756.94 | 3755.22 | 3755.78 | 1.67 | 6279.99 | 3755.97 2014-06-17 18:24:00 | 3756.77 | 3756.94 | 3756.66 | 3756.94 | 0.78 | 2934.00 | 3756.73 2014-06-17 18:25:00 | 3756.94 | 3756.94 | 3756.00 | 3756.82 | 0.34 | 1284.66 | 3756.32 2014-06-17 18:26:00 | 3756.82 | 3756.82 | 3755.22 | 3755.32 | 1.05 | 3958.83 | 3756.01 2014-06-17 18:27:00 | 3755.38 | 3756.72 | 3755.38 | 3756.12 | 10.02 | 37642.75 | 3756.39 2014-06-17 18:28:00 | 3755.29 | 3757.00 | 3755.29 | 3756.52 | 11.61 | 43593.40 | 3756.11 2014-06-17 18:29:00 | 3755.75 | 3756.50 | 3755.75 | 3755.96 | 4.30 | 16139.36 | 3755.96 2014-06-17 18:30:00 | 3755.96 | 3758.44 | 3755.00 | 3757.37 | 47.18 | 177270.67 | 3757.49 2014-06-17 18:31:00 | 3757.37 | 3758.44 | 3755.95 | 3757.90 | 21.46 | 80636.49 | 3757.52 2014-06-17 18:32:00 | 3757.90 | 3758.03 | 3757.19 | 3758.03 | 2.05 | 7692.35 | 3757.87 2014-06-17 18:33:00 | . | . | . | . | . | . | . 2014-06-17 18:34:00 | 3757.92 | 3758.25 | 3757.23 | 3758.23 | 27.17 | 102100.30 | 3757.97 2014-06-17 18:35:00 | 3758.23 | 3758.44 | 3757.99 | 3758.20 | 15.62 | 58687.64 | 3758.17 2014-06-17 18:36:00 | 3758.01 | 3758.03 | 3756.37 | 3757.72 | 19.81 | 74450.10 | 3757.64 2014-06-17 18:37:00 | 3757.94 | 3759.04 | 3756.51 | 3758.67 | 46.44 | 174555.75 | 3758.82 2014-06-17 18:38:00 | 3758.98 | 3760.00 | 3758.98 | 3760.00 | 54.53 | 205012.19 | 3759.62 2014-06-17 18:39:00 | 3760.00 | 3760.63 | 3759.72 | 3760.22 | 14.37 | 54048.46 | 3760.15 2014-06-17 18:40:00 | 3760.00 | 3760.00 | 3759.81 | 3759.86 | 4.88 | 18363.50 | 3759.93 2014-06-17 18:41:00 | 3759.86 | 3760.00 | 3758.00 | 3758.00 | 7.57 | 28468.80 | 3759.75 2014-06-17 18:42:00 | 3759.70 | 3759.98 | 3758.47 | 3758.47 | 3.35 | 12580.00 | 3759.71 2014-06-17 18:43:00 | 3758.47 | 3759.66 | 3758.45 | 3759.66 | 9.99 | 37572.13 | 3759.09 2014-06-17 18:44:00 | 3758.47 | 3758.47 | 3758.45 | 3758.47 | 2.74 | 10283.17 | 3758.47 2014-06-17 18:45:00 | 3759.04 | 3759.04 | 3759.04 | 3759.04 | 0.40 | 1514.89 | 3759.04 2014-06-17 18:46:00 | . | . | . | . | . | . | . 2014-06-17 18:47:00 | . | . | . | . | . | . | . 2014-06-17 18:48:00 | 3759.72 | 3759.72 | 3759.02 | 3759.68 | 3.00 | 11266.33 | 3759.20 2014-06-17 18:49:00 | 3759.66 | 3759.66 | 3759.00 | 3759.48 | 8.23 | 30944.48 | 3759.05 2014-06-17 18:50:00 | 3759.48 | 3759.48 | 3759.48 | 3759.48 | 0.21 | 789.49 | 3759.48 2014-06-17 18:51:00 | 3759.48 | 3759.48 | 3759.48 | 3759.48 | 0.31 | 1154.16 | 3759.48 2014-06-17 18:52:00 | 3759.00 | 3759.03 | 3758.09 | 3759.03 | 0.79 | 2961.73 | 3758.54 2014-06-17 18:53:00 | 3758.09 | 3758.09 | 3755.00 | 3755.00 | 13.47 | 50597.95 | 3756.34 2014-06-17 18:54:00 | 3754.82 | 3756.55 | 3754.80 | 3754.82 | 27.85 | 104572.38 | 3755.11 2014-06-17 18:55:00 | 3755.09 | 3755.14 | 3754.80 | 3754.80 | 13.60 | 51067.11 | 3754.93 2014-06-17 18:56:00 | 3754.62 | 3754.62 | 3754.12 | 3754.12 | 4.86 | 18245.59 | 3754.24 2014-06-17 18:57:00 | 3754.12 | 3754.18 | 3753.70 | 3753.70 | 6.23 | 23387.87 | 3754.07 2014-06-17 18:58:00 | 3753.70 | 3753.70 | 3750.14 | 3752.78 | 7.78 | 29199.11 | 3751.65 2014-06-17 18:59:00 | 3752.73 | 3752.73 | 3751.12 | 3751.92 | 18.08 | 67819.56 | 3752.12 2014-06-17 19:00:00 | 3751.92 | 3753.01 | 3751.81 | 3753.00 | 15.18 | 56971.68 | 3752.09 2014-06-17 19:01:00 | 3753.01 | 3755.78 | 3752.99 | 3755.75 | 12.49 | 46866.25 | 3753.80 2014-06-17 19:02:00 | 3754.06 | 3756.39 | 3753.22 | 3754.95 | 15.54 | 58347.97 | 3754.94 2014-06-17 19:03:00 | 3755.42 | 3755.42 | 3754.39 | 3755.26 | 20.73 | 77862.58 | 3755.31 2014-06-17 19:04:00 | 3754.39 | 3755.26 | 3753.96 | 3755.02 | 16.24 | 60977.60 | 3754.78 2014-06-17 19:05:00 | 3756.29 | 3756.48 | 3756.29 | 3756.45 | 1.56 | 5860.00 | 3756.41 2014-06-17 19:06:00 | 3756.50 | 3756.54 | 3756.43 | 3756.54 | 1.37 | 5135.09 | 3756.47 2014-06-17 19:07:00 | . | . | . | . | . | . | . 2014-06-17 19:08:00 | 3756.43 | 3756.43 | 3756.41 | 3756.41 | 1.41 | 5281.53 | 3756.42 2014-06-17 19:09:00 | 3756.41 | 3757.05 | 3756.41 | 3756.45 | 1.09 | 4087.16 | 3756.58 2014-06-17 19:10:00 | 3756.41 | 3756.41 | 3756.35 | 3756.35 | 0.44 | 1656.57 | 3756.39 2014-06-17 19:11:00 | . | . | . | . | . | . | . 2014-06-17 19:12:00 | 3756.24 | 3756.28 | 3756.17 | 3756.20 | 0.98 | 3666.09 | 3756.23 2014-06-17 19:13:00 | 3757.00 | 3757.38 | 3755.92 | 3757.38 | 10.17 | 38215.26 | 3756.91 2014-06-17 19:14:00 | 3756.49 | 3756.49 | 3756.49 | 3756.49 | 0.01 | 52.59 | 3756.49 2014-06-17 19:15:00 | . | . | . | . | . | . | . 2014-06-17 19:16:00 | 3755.66 | 3756.33 | 3754.19 | 3755.19 | 16.17 | 60706.80 | 3755.45 2014-06-17 19:17:00 | 3755.19 | 3755.19 | 3754.22 | 3754.22 | 1.98 | 7423.49 | 3754.93 2014-06-17 19:18:00 | 3754.19 | 3754.64 | 3752.86 | 3753.45 | 9.45 | 35485.60 | 3753.90 2014-06-17 19:19:00 | 3753.57 | 3756.39 | 3753.42 | 3754.23 | 8.40 | 31529.38 | 3753.94 2014-06-17 19:20:00 | 3754.22 | 3754.94 | 3753.16 | 3754.41 | 14.95 | 56114.73 | 3754.25 2014-06-17 19:21:00 | 3754.82 | 3754.92 | 3754.81 | 3754.92 | 0.77 | 2898.74 | 3754.85 2014-06-17 19:22:00 | 3754.86 | 3758.16 | 3754.86 | 3758.16 | 3.01 | 11287.19 | 3756.14 2014-06-17 19:23:00 | 3756.62 | 3759.00 | 3755.25 | 3759.00 | 13.78 | 51792.53 | 3757.44 2014-06-17 19:24:00 | 3759.00 | 3762.00 | 3756.95 | 3758.20 | 36.39 | 136807.33 | 3759.37 2014-06-17 19:25:00 | 3762.00 | 3762.00 | 3758.26 | 3759.81 | 14.45 | 54339.90 | 3760.55 2014-06-17 19:26:00 | 3759.81 | 3759.84 | 3758.92 | 3759.84 | 0.80 | 3018.60 | 3759.15 2014-06-17 19:27:00 | 3759.84 | 3761.66 | 3759.32 | 3761.37 | 6.12 | 22998.98 | 3760.46 2014-06-17 19:28:00 | 3761.32 | 3761.32 | 3759.16 | 3760.05 | 13.11 | 49281.05 | 3759.90 2014-06-17 19:29:00 | 3760.65 | 3760.65 | 3758.61 | 3758.61 | 3.97 | 14904.55 | 3759.03 2014-06-17 19:30:00 | 3758.61 | 3761.98 | 3758.06 | 3761.98 | 14.51 | 54545.76 | 3759.18 2014-06-17 19:31:00 | 3761.98 | 3762.00 | 3760.23 | 3761.07 | 8.60 | 32338.05 | 3760.68 2014-06-17 19:32:00 | 3761.31 | 3761.39 | 3760.57 | 3760.79 | 5.30 | 19940.16 | 3760.88 2014-06-17 19:33:00 | 3760.35 | 3761.67 | 3760.35 | 3760.37 | 9.74 | 36644.42 | 3760.72 2014-06-17 19:34:00 | 3761.50 | 3761.70 | 3759.58 | 3761.68 | 3.93 | 14786.41 | 3761.49 2014-06-17 19:35:00 | 3761.68 | 3763.00 | 3759.03 | 3761.37 | 39.63 | 149093.35 | 3761.85 2014-06-17 19:36:00 | 3761.38 | 3762.30 | 3759.98 | 3761.31 | 12.92 | 48570.36 | 3760.77 2014-06-17 19:37:00 | 3761.28 | 3761.60 | 3760.96 | 3760.96 | 8.04 | 30254.23 | 3761.09 2014-06-17 19:38:00 | 3760.96 | 3761.00 | 3760.87 | 3761.00 | 6.31 | 23712.89 | 3760.97 2014-06-17 19:39:00 | 3761.00 | 3762.03 | 3760.96 | 3761.01 | 13.81 | 51937.19 | 3761.66 2014-06-17 19:40:00 | 3761.03 | 3762.95 | 3759.35 | 3762.95 | 17.67 | 66441.61 | 3761.20 2014-06-17 19:41:00 | 3762.95 | 3763.36 | 3760.44 | 3763.36 | 11.98 | 45095.58 | 3762.98 2014-06-17 19:42:00 | 3763.36 | 3763.42 | 3762.49 | 3763.22 | 4.41 | 16583.20 | 3762.92 2014-06-17 19:43:00 | 3763.00 | 3763.39 | 3761.22 | 3762.12 | 8.26 | 31091.45 | 3762.28 2014-06-17 19:44:00 | 3762.12 | 3762.12 | 3759.33 | 3762.09 | 0.88 | 3298.76 | 3761.42 2014-06-17 19:45:00 | 3762.09 | 3762.09 | 3760.36 | 3761.67 | 4.44 | 16706.87 | 3761.12 2014-06-17 19:46:00 | 3761.01 | 3761.63 | 3761.01 | 3761.13 | 2.89 | 10854.50 | 3761.09 2014-06-17 19:47:00 | 3761.15 | 3761.18 | 3761.07 | 3761.18 | 1.66 | 6254.78 | 3761.14 2014-06-17 19:48:00 | 3761.18 | 3762.10 | 3759.95 | 3761.64 | 10.62 | 39924.44 | 3761.13 2014-06-17 19:49:00 | 3761.15 | 3762.02 | 3761.13 | 3762.00 | 8.61 | 32389.75 | 3761.88 2014-06-17 19:50:00 | 3762.02 | 3762.84 | 3762.00 | 3762.74 | 5.93 | 22321.28 | 3762.23 2014-06-17 19:51:00 | 3762.74 | 3762.74 | 3762.74 | 3762.74 | 0.42 | 1572.83 | 3762.74 2014-06-17 19:52:00 | 3762.74 | 3762.74 | 3762.74 | 3762.74 | 0.45 | 1700.76 | 3762.74 2014-06-17 19:53:00 | 3762.74 | 3763.98 | 3762.04 | 3762.62 | 18.49 | 69592.45 | 3762.97 2014-06-17 19:54:00 | 3762.42 | 3762.42 | 3762.04 | 3762.04 | 0.61 | 2276.18 | 3762.28 2014-06-17 19:55:00 | 3763.22 | 3764.00 | 3762.00 | 3763.85 | 46.88 | 176435.72 | 3763.80 2014-06-17 19:56:00 | 3763.85 | 3764.00 | 3762.73 | 3763.19 | 10.06 | 37868.24 | 3763.49 2014-06-17 19:57:00 | 3763.16 | 3763.19 | 3760.00 | 3762.19 | 20.06 | 75469.14 | 3761.61 2014-06-17 19:58:00 | 3760.17 | 3761.08 | 3760.00 | 3760.85 | 17.05 | 64117.96 | 3760.14 2014-06-17 19:59:00 | 3760.74 | 3762.00 | 3760.66 | 3760.78 | 13.86 | 52126.30 | 3760.92 2014-06-17 20:00:00 | 3760.78 | 3763.98 | 3760.78 | 3763.27 | 16.45 | 61892.95 | 3761.57 2014-06-17 20:01:00 | 3763.25 | 3763.45 | 3762.12 | 3763.45 | 12.05 | 45331.41 | 3762.88 2014-06-17 20:02:00 | 3763.45 | 3764.00 | 3762.53 | 3763.97 | 35.84 | 134908.66 | 3763.98 2014-06-17 20:03:00 | 3764.00 | 3764.80 | 3762.89 | 3763.46 | 16.86 | 63472.43 | 3764.01 2014-06-17 20:04:00 | 3764.75 | 3767.12 | 3763.63 | 3767.12 | 41.40 | 155888.90 | 3765.71 2014-06-17 20:05:00 | 3767.35 | 3768.26 | 3765.70 | 3768.00 | 28.43 | 107106.57 | 3767.51 2014-06-17 20:06:00 | 3768.00 | 3768.26 | 3767.26 | 3768.26 | 11.70 | 44090.18 | 3768.07 2014-06-17 20:07:00 | 3768.26 | 3770.00 | 3767.81 | 3768.30 | 22.81 | 85970.31 | 3768.48 2014-06-17 20:08:00 | 3768.30 | 3770.00 | 3767.36 | 3768.96 | 43.17 | 162740.91 | 3769.51 2014-06-17 20:09:00 | 3768.96 | 3771.21 | 3768.64 | 3768.64 | 19.13 | 72106.32 | 3770.07 2014-06-17 20:10:00 | 3770.04 | 3774.55 | 3768.95 | 3774.00 | 40.14 | 151426.95 | 3772.56 2014-06-17 20:11:00 | 3773.08 | 3775.00 | 3773.07 | 3775.00 | 49.91 | 188362.79 | 3774.43 2014-06-17 20:12:00 | 3775.00 | 3776.00 | 3774.59 | 3776.00 | 11.50 | 43411.66 | 3775.58 2014-06-17 20:13:00 | 3775.05 | 3780.00 | 3775.05 | 3778.36 | 106.04 | 400603.47 | 3777.75 2014-06-17 20:14:00 | 3778.49 | 3780.00 | 3777.04 | 3777.71 | 70.27 | 265592.13 | 3779.38 2014-06-17 20:15:00 | 3778.00 | 3779.70 | 3777.27 | 3779.70 | 50.38 | 190348.57 | 3778.48 2014-06-17 20:16:00 | 3779.70 | 3779.70 | 3777.90 | 3778.90 | 16.65 | 62899.98 | 3778.46 2014-06-17 20:17:00 | 3778.90 | 3780.00 | 3777.44 | 3780.00 | 82.70 | 312493.89 | 3778.78 2014-06-17 20:18:00 | 3779.02 | 3779.99 | 3778.50 | 3779.96 | 22.86 | 86412.20 | 3779.40 2014-06-17 20:19:00 | 3779.96 | 3780.00 | 3777.46 | 3777.46 | 36.60 | 138305.58 | 3779.36 2014-06-17 20:20:00 | 3778.00 | 3782.95 | 3778.00 | 3781.28 | 143.91 | 544021.88 | 3780.42 2014-06-17 20:21:00 | 3781.95 | 3782.79 | 3779.97 | 3780.05 | 39.97 | 151087.34 | 3780.49 2014-06-17 20:22:00 | 3781.84 | 3782.00 | 3780.05 | 3780.87 | 17.51 | 66221.28 | 3781.48 2014-06-17 20:23:00 | 3780.87 | 3781.80 | 3780.87 | 3780.87 | 3.83 | 14472.54 | 3781.69 2014-06-17 20:24:00 | 3781.80 | 3783.82 | 3781.80 | 3782.22 | 25.14 | 95102.04 | 3782.30 2014-06-17 20:25:00 | 3782.22 | 3783.00 | 3780.87 | 3781.13 | 16.49 | 62368.16 | 3782.18 2014-06-17 20:26:00 | 3781.13 | 3781.90 | 3780.05 | 3780.40 | 55.83 | 211102.30 | 3781.09 2014-06-17 20:27:00 | 3780.40 | 3780.43 | 3774.79 | 3776.81 | 46.04 | 173952.28 | 3778.20 2014-06-17 20:28:00 | 3777.74 | 3781.79 | 3776.54 | 3778.61 | 19.64 | 74203.84 | 3778.39 2014-06-17 20:29:00 | 3778.66 | 3780.87 | 3778.66 | 3779.81 | 12.81 | 48413.12 | 3779.91 2014-06-17 20:30:00 | 3779.81 | 3780.74 | 3777.23 | 3780.38 | 5.96 | 22526.67 | 3779.64 2014-06-17 20:31:00 | 3780.02 | 3780.02 | 3777.51 | 3779.06 | 25.75 | 97283.27 | 3778.72 2014-06-17 20:32:00 | 3779.06 | 3780.02 | 3777.81 | 3780.02 | 17.11 | 64668.32 | 3778.90 2014-06-17 20:33:00 | 3780.02 | 3780.87 | 3779.98 | 3780.00 | 34.62 | 130881.68 | 3780.19 2014-06-17 20:34:00 | 3780.97 | 3783.00 | 3780.97 | 3781.46 | 23.25 | 87933.14 | 3781.91 2014-06-17 20:35:00 | 3781.46 | 3782.35 | 3780.00 | 3781.00 | 5.35 | 20242.39 | 3781.50 2014-06-17 20:36:00 | 3781.48 | 3782.30 | 3781.17 | 3781.28 | 5.35 | 20223.27 | 3782.17 2014-06-17 20:37:00 | 3781.33 | 3782.61 | 3781.31 | 3781.35 | 7.01 | 26490.55 | 3781.66 2014-06-17 20:38:00 | 3782.83 | 3782.97 | 3781.55 | 3782.97 | 7.16 | 27093.25 | 3782.92 2014-06-17 20:39:00 | 3782.97 | 3782.99 | 3781.07 | 3782.99 | 13.87 | 52462.99 | 3782.21 2014-06-17 20:40:00 | 3782.54 | 3784.90 | 3782.01 | 3784.90 | 68.08 | 257574.66 | 3783.41 2014-06-17 20:41:00 | 3784.00 | 3787.80 | 3783.99 | 3786.08 | 22.04 | 83427.58 | 3784.94 2014-06-17 20:42:00 | 3786.19 | 3788.00 | 3786.11 | 3787.00 | 27.21 | 103028.05 | 3786.68 2014-06-17 20:43:00 | 3787.00 | 3788.00 | 3786.68 | 3788.00 | 2.33 | 8821.37 | 3787.62 2014-06-17 20:44:00 | 3787.75 | 3788.97 | 3784.77 | 3788.97 | 34.83 | 131946.41 | 3788.08 2014-06-17 20:45:00 | 3788.63 | 3789.96 | 3787.04 | 3789.83 | 41.81 | 158394.18 | 3788.79 2014-06-17 20:46:00 | 3789.77 | 3789.77 | 3788.00 | 3788.04 | 3.57 | 13530.00 | 3788.86 2014-06-17 20:47:00 | 3787.96 | 3788.04 | 3785.20 | 3787.00 | 26.70 | 101108.29 | 3786.69 2014-06-17 20:48:00 | 3789.31 | 3789.31 | 3785.50 | 3786.98 | 17.82 | 67451.61 | 3786.23 2014-06-17 20:49:00 | 3786.98 | 3788.00 | 3786.92 | 3788.00 | 6.36 | 24078.61 | 3787.14 2014-06-17 20:50:00 | 3787.98 | 3788.00 | 3787.07 | 3788.00 | 3.56 | 13469.82 | 3787.91 2014-06-17 20:51:00 | 3788.00 | 3789.60 | 3787.17 | 3788.07 | 16.48 | 62426.61 | 3788.71 2014-06-17 20:52:00 | 3788.07 | 3788.43 | 3788.07 | 3788.43 | 0.21 | 780.35 | 3788.09 2014-06-17 20:53:00 | 3789.55 | 3789.60 | 3786.50 | 3786.67 | 35.34 | 133889.37 | 3788.39 2014-06-17 20:54:00 | 3786.67 | 3789.37 | 3786.67 | 3788.92 | 15.13 | 57309.15 | 3788.28 2014-06-17 20:55:00 | 3789.38 | 3791.94 | 3788.10 | 3790.04 | 103.53 | 392356.59 | 3789.97 2014-06-17 20:56:00 | 3791.92 | 3791.92 | 3790.07 | 3791.68 | 48.92 | 185453.54 | 3791.19 2014-06-17 20:57:00 | 3791.60 | 3794.53 | 3790.41 | 3792.00 | 47.15 | 178798.65 | 3792.37 2014-06-17 20:58:00 | 3791.97 | 3793.75 | 3790.41 | 3790.41 | 52.63 | 199609.42 | 3792.62 2014-06-17 20:59:00 | 3790.73 | 3791.88 | 3789.38 | 3790.02 | 72.84 | 276100.84 | 3790.46 2014-06-17 21:00:00 | 3790.02 | 3793.00 | 3790.00 | 3791.96 | 28.44 | 107810.40 | 3791.33 2014-06-17 21:01:00 | 3791.98 | 3794.50 | 3791.64 | 3794.00 | 36.43 | 138161.42 | 3792.41 2014-06-17 21:02:00 | 3792.05 | 3792.08 | 3790.85 | 3791.94 | 13.17 | 49940.39 | 3791.69 2014-06-17 21:03:00 | 3791.91 | 3793.76 | 3791.88 | 3792.04 | 11.22 | 42540.79 | 3792.19 2014-06-17 21:04:00 | 3792.88 | 3793.15 | 3792.00 | 3792.00 | 9.15 | 34711.13 | 3792.32 2014-06-17 21:05:00 | 3792.02 | 3792.02 | 3792.00 | 3792.00 | 5.00 | 18960.05 | 3792.01 2014-06-17 21:06:00 | 3792.61 | 3792.61 | 3790.83 | 3790.83 | 33.26 | 126121.15 | 3791.86 2014-06-17 21:07:00 | 3790.83 | 3790.83 | 3788.34 | 3788.36 | 37.13 | 140706.18 | 3789.66 2014-06-17 21:08:00 | 3787.96 | 3788.83 | 3785.14 | 3787.82 | 28.74 | 108858.63 | 3787.31 2014-06-17 21:09:00 | 3787.80 | 3787.96 | 3784.44 | 3784.44 | 49.10 | 185881.25 | 3785.46 2014-06-17 21:10:00 | 3784.45 | 3786.23 | 3783.73 | 3785.59 | 14.01 | 53010.31 | 3784.29 2014-06-17 21:11:00 | 3785.79 | 3786.43 | 3785.00 | 3785.00 | 30.75 | 116403.54 | 3785.60 2014-06-17 21:12:00 | 3785.02 | 3785.68 | 3784.21 | 3785.50 | 24.77 | 93744.88 | 3785.07 2014-06-17 21:13:00 | 3784.54 | 3787.50 | 3782.06 | 3783.66 | 36.44 | 137907.06 | 3784.08 2014-06-17 21:14:00 | 3783.75 | 3785.00 | 3783.00 | 3784.99 | 16.68 | 63133.04 | 3783.82 2014-06-17 21:15:00 | 3784.48 | 3786.30 | 3784.48 | 3785.15 | 17.24 | 65253.80 | 3785.46 2014-06-17 21:16:00 | 3785.72 | 3785.72 | 3784.00 | 3785.13 | 4.86 | 18392.76 | 3785.30 2014-06-17 21:17:00 | 3785.09 | 3786.11 | 3784.45 | 3785.08 | 5.24 | 19841.82 | 3785.16 2014-06-17 21:18:00 | 3786.00 | 3787.48 | 3777.97 | 3779.85 | 94.10 | 355925.63 | 3782.50 2014-06-17 21:19:00 | 3780.16 | 3783.05 | 3778.52 | 3781.14 | 44.57 | 168537.59 | 3781.24 2014-06-17 21:20:00 | 3780.76 | 3781.43 | 3778.05 | 3779.89 | 16.37 | 61853.39 | 3779.38 2014-06-17 21:21:00 | 3778.05 | 3779.80 | 3778.00 | 3778.45 | 19.39 | 73248.90 | 3778.44 2014-06-17 21:22:00 | 3778.45 | 3780.18 | 3777.03 | 3779.00 | 35.39 | 133727.30 | 3778.78 2014-06-17 21:23:00 | 3779.21 | 3781.92 | 3779.21 | 3780.77 | 10.98 | 41514.23 | 3780.55 2014-06-17 21:24:00 | 3779.00 | 3779.64 | 3777.85 | 3779.30 | 25.17 | 95101.03 | 3779.10 2014-06-17 21:25:00 | 3779.30 | 3780.77 | 3778.05 | 3778.72 | 3.44 | 12989.46 | 3779.30 2014-06-17 21:26:00 | 3778.72 | 3780.53 | 3778.02 | 3780.16 | 9.81 | 37064.36 | 3779.38 2014-06-17 21:27:00 | 3778.12 | 3782.97 | 3778.12 | 3782.81 | 19.12 | 72287.91 | 3781.34 2014-06-17 21:28:00 | 3782.97 | 3782.97 | 3780.18 | 3781.28 | 11.41 | 43132.94 | 3781.60 2014-06-17 21:29:00 | 3782.42 | 3782.42 | 3780.70 | 3781.71 | 17.28 | 65357.20 | 3781.81 2014-06-17 21:30:00 | 3781.10 | 3782.88 | 3780.49 | 3782.85 | 6.40 | 24215.75 | 3781.35 2014-06-17 21:31:00 | 3781.22 | 3783.00 | 3781.22 | 3783.00 | 17.54 | 66356.72 | 3782.73 2014-06-17 21:32:00 | 3781.66 | 3783.00 | 3781.66 | 3783.00 | 2.73 | 10326.22 | 3782.50 2014-06-17 21:33:00 | 3782.06 | 3784.53 | 3782.06 | 3783.12 | 12.43 | 47028.23 | 3783.45 2014-06-17 21:34:00 | 3783.17 | 3787.50 | 3783.12 | 3786.75 | 12.72 | 48161.70 | 3785.70 2014-06-17 21:35:00 | 3786.75 | 3790.00 | 3786.75 | 3790.00 | 3.89 | 14750.73 | 3789.04 2014-06-17 21:36:00 | 3790.00 | 3793.95 | 3789.96 | 3793.80 | 39.02 | 147975.57 | 3792.01 2014-06-17 21:37:00 | 3793.70 | 3793.98 | 3792.73 | 3792.90 | 22.79 | 86470.82 | 3793.58 2014-06-17 21:38:00 | 3792.94 | 3796.00 | 3792.92 | 3796.00 | 75.02 | 284662.15 | 3794.53 2014-06-17 21:39:00 | 3795.90 | 3798.80 | 3795.08 | 3798.80 | 88.55 | 336285.69 | 3797.65 2014-06-17 21:40:00 | 3798.80 | 3801.64 | 3798.67 | 3800.01 | 139.63 | 530557.76 | 3799.66 2014-06-17 21:41:00 | 3800.16 | 3801.04 | 3795.03 | 3798.00 | 91.65 | 348208.32 | 3799.53 2014-06-17 21:42:00 | 3798.00 | 3799.00 | 3797.67 | 3798.98 | 12.31 | 46748.66 | 3798.23 2014-06-17 21:43:00 | 3798.98 | 3800.00 | 3797.99 | 3800.00 | 7.77 | 29521.60 | 3799.92 2014-06-17 21:44:00 | 3800.00 | 3800.73 | 3799.00 | 3799.43 | 25.16 | 95588.72 | 3799.84 2014-06-17 21:45:00 | 3799.43 | 3800.96 | 3799.36 | 3800.14 | 32.25 | 122567.94 | 3800.08 2014-06-17 21:46:00 | 3800.14 | 3800.14 | 3797.98 | 3797.98 | 48.29 | 183454.23 | 3799.09 2014-06-17 21:47:00 | 3797.93 | 3797.93 | 3790.08 | 3795.00 | 64.97 | 246487.32 | 3793.63 2014-06-17 21:48:00 | 3795.03 | 3798.72 | 3793.68 | 3794.07 | 32.05 | 121652.22 | 3795.58 2014-06-17 21:49:00 | 3793.70 | 3799.86 | 3791.89 | 3797.98 | 15.08 | 57200.31 | 3793.88 2014-06-17 21:50:00 | 3797.98 | 3798.90 | 3795.97 | 3796.75 | 46.19 | 175387.82 | 3797.01 2014-06-17 21:51:00 | 3796.78 | 3800.00 | 3795.38 | 3799.00 | 16.83 | 63901.63 | 3797.79 2014-06-17 21:52:00 | 3796.65 | 3798.01 | 3795.31 | 3796.97 | 31.23 | 118552.33 | 3796.59 2014-06-17 21:53:00 | 3797.00 | 3799.99 | 3795.39 | 3797.28 | 10.97 | 41636.55 | 3797.22 2014-06-17 21:54:00 | 3797.35 | 3798.04 | 3797.35 | 3797.50 | 13.86 | 52628.55 | 3797.98 2014-06-17 21:55:00 | 3797.00 | 3797.86 | 3796.37 | 3797.58 | 1.67 | 6329.89 | 3797.18 2014-06-17 21:56:00 | 3796.98 | 3796.98 | 3794.97 | 3796.44 | 21.99 | 83454.09 | 3795.61 2014-06-17 21:57:00 | 3796.42 | 3796.42 | 3794.05 | 3794.19 | 17.32 | 65745.34 | 3795.04 2014-06-17 21:58:00 | 3794.25 | 3794.67 | 3791.14 | 3791.14 | 24.58 | 93223.04 | 3793.10 2014-06-17 21:59:00 | 3794.36 | 3794.36 | 3793.27 | 3793.40 | 11.90 | 45145.51 | 3793.42 2014-06-17 22:00:00 | 3793.40 | 3793.43 | 3791.06 | 3791.07 | 8.99 | 34110.47 | 3793.00 2014-06-17 22:01:00 | 3791.06 | 3792.94 | 3791.06 | 3791.50 | 16.14 | 61208.58 | 3791.88 2014-06-17 22:02:00 | 3792.35 | 3797.00 | 3792.35 | 3796.22 | 43.30 | 164350.14 | 3795.26 2014-06-17 22:03:00 | 3795.30 | 3808.14 | 3795.30 | 3798.08 | 79.77 | 303120.19 | 3800.12 2014-06-17 22:04:00 | 3798.16 | 3801.19 | 3792.44 | 3801.05 | 42.39 | 161012.24 | 3798.62 2014-06-17 22:05:00 | 3799.25 | 3801.84 | 3798.00 | 3801.20 | 73.68 | 279952.92 | 3799.47 2014-06-17 22:06:00 | 3798.91 | 3803.58 | 3798.91 | 3801.09 | 39.06 | 148447.37 | 3800.89 2014-06-17 22:07:00 | 3801.09 | 3802.16 | 3800.76 | 3801.77 | 9.71 | 36903.29 | 3801.33 2014-06-17 22:08:00 | 3801.77 | 3801.80 | 3798.75 | 3799.98 | 28.16 | 107033.00 | 3800.35 2014-06-17 22:09:00 | 3799.80 | 3800.00 | 3798.77 | 3799.00 | 27.05 | 102762.35 | 3799.40 2014-06-17 22:10:00 | 3799.00 | 3800.04 | 3798.75 | 3800.02 | 19.74 | 75003.64 | 3799.38 2014-06-17 22:11:00 | 3800.06 | 3802.92 | 3798.75 | 3798.95 | 34.45 | 130930.18 | 3800.14 2014-06-17 22:12:00 | 3798.95 | 3800.00 | 3798.02 | 3800.00 | 9.71 | 36876.89 | 3799.39 2014-06-17 22:13:00 | 3799.06 | 3799.85 | 3798.00 | 3798.90 | 14.69 | 55789.94 | 3798.85 2014-06-17 22:14:00 | 3798.90 | 3799.87 | 3797.27 | 3797.27 | 25.53 | 96972.16 | 3798.51 2014-06-17 22:15:00 | 3798.18 | 3798.18 | 3794.00 | 3794.76 | 8.10 | 30748.42 | 3795.63 2014-06-17 22:16:00 | 3794.44 | 3794.68 | 3792.44 | 3793.92 | 28.32 | 107440.09 | 3793.25 2014-06-17 22:17:00 | 3793.03 | 3793.73 | 3790.00 | 3791.00 | 35.13 | 133194.48 | 3791.04 2014-06-17 22:18:00 | 3792.03 | 3794.86 | 3791.15 | 3794.06 | 18.75 | 71107.97 | 3792.83 2014-06-17 22:19:00 | 3794.86 | 3797.97 | 3793.80 | 3794.58 | 30.33 | 115110.79 | 3795.65 2014-06-17 22:20:00 | 3794.10 | 3795.39 | 3793.32 | 3793.50 | 14.41 | 54674.52 | 3793.42 2014-06-17 22:21:00 | 3793.67 | 3793.67 | 3793.67 | 3793.67 | 0.87 | 3300.49 | 3793.67 2014-06-17 22:22:00 | 3793.99 | 3794.51 | 3793.34 | 3793.96 | 11.26 | 42715.29 | 3793.88 2014-06-17 22:23:00 | 3793.96 | 3793.96 | 3792.80 | 3792.80 | 55.43 | 210252.04 | 3792.90 2014-06-17 22:24:00 | 3792.68 | 3792.78 | 3790.04 | 3792.00 | 42.60 | 161517.27 | 3791.84 2014-06-17 22:25:00 | 3792.00 | 3794.79 | 3792.00 | 3793.52 | 30.26 | 114812.19 | 3793.94 2014-06-17 22:26:00 | 3794.31 | 3795.20 | 3793.53 | 3794.36 | 12.48 | 47342.93 | 3794.42 2014-06-17 22:27:00 | 3794.31 | 3794.31 | 3791.14 | 3791.30 | 17.04 | 64625.81 | 3792.15 2014-06-17 22:28:00 | 3791.30 | 3793.66 | 3791.30 | 3793.00 | 12.45 | 47200.11 | 3792.70 2014-06-17 22:29:00 | 3793.63 | 3793.80 | 3793.63 | 3793.80 | 0.20 | 758.74 | 3793.72 2014-06-17 22:30:00 | 3794.94 | 3795.86 | 3794.59 | 3795.86 | 8.07 | 30621.81 | 3794.99 2014-06-17 22:31:00 | 3795.56 | 3797.62 | 3793.88 | 3795.50 | 33.51 | 127184.03 | 3795.52 2014-06-17 22:32:00 | 3796.03 | 3798.07 | 3796.00 | 3798.07 | 11.24 | 42679.90 | 3796.47 2014-06-17 22:33:00 | 3797.12 | 3798.30 | 3797.12 | 3798.08 | 19.65 | 74631.55 | 3798.04 2014-06-17 22:34:00 | 3798.08 | 3803.77 | 3797.35 | 3798.35 | 23.28 | 88436.94 | 3799.00 2014-06-17 22:35:00 | 3797.40 | 3799.05 | 3794.85 | 3798.37 | 11.99 | 45532.26 | 3797.84 2014-06-17 22:36:00 | 3797.02 | 3797.02 | 3795.15 | 3796.00 | 26.71 | 101393.10 | 3796.21 2014-06-17 22:37:00 | 3795.16 | 3796.58 | 3795.00 | 3795.02 | 14.22 | 53967.26 | 3795.17 2014-06-17 22:38:00 | 3795.02 | 3795.67 | 3793.71 | 3795.67 | 8.07 | 30610.64 | 3794.55 2014-06-17 22:39:00 | 3795.14 | 3795.76 | 3794.61 | 3795.76 | 5.26 | 19969.69 | 3795.08 2014-06-17 22:40:00 | 3794.38 | 3795.53 | 3793.07 | 3794.18 | 25.01 | 94871.41 | 3794.10 2014-06-17 22:41:00 | 3794.18 | 3794.30 | 3793.64 | 3794.00 | 15.98 | 60634.50 | 3793.92 2014-06-17 22:42:00 | 3794.00 | 3794.30 | 3793.63 | 3794.27 | 11.98 | 45443.74 | 3793.93 2014-06-17 22:43:00 | 3793.32 | 3797.98 | 3793.32 | 3797.98 | 5.30 | 20095.50 | 3795.18 2014-06-17 22:44:00 | 3795.90 | 3797.92 | 3795.83 | 3795.83 | 7.65 | 29054.57 | 3796.49 2014-06-17 22:45:00 | 3795.85 | 3798.00 | 3795.85 | 3796.42 | 25.19 | 95642.55 | 3796.54 2014-06-17 22:46:00 | 3796.45 | 3796.45 | 3793.65 | 3795.37 | 14.74 | 55951.38 | 3795.11 2014-06-17 22:47:00 | 3795.34 | 3795.34 | 3793.88 | 3794.83 | 1.59 | 6044.98 | 3794.71 2014-06-17 22:48:00 | 3793.79 | 3794.47 | 3793.79 | 3794.30 | 7.48 | 28375.40 | 3794.01 2014-06-17 22:49:00 | 3793.85 | 3797.90 | 3793.60 | 3795.67 | 16.56 | 62851.44 | 3795.61 2014-06-17 22:50:00 | 3795.67 | 3795.72 | 3793.74 | 3795.68 | 25.02 | 94947.61 | 3794.87 2014-06-17 22:51:00 | 3795.68 | 3798.07 | 3795.65 | 3798.07 | 25.79 | 97946.68 | 3797.56 2014-06-17 22:52:00 | 3798.09 | 3799.22 | 3794.82 | 3797.90 | 28.11 | 106747.14 | 3797.75 2014-06-17 22:53:00 | 3797.90 | 3797.90 | 3794.87 | 3796.92 | 2.31 | 8752.44 | 3797.15 2014-06-17 22:54:00 | 3795.89 | 3798.22 | 3795.41 | 3797.00 | 26.61 | 101017.34 | 3796.93 2014-06-17 22:55:00 | 3797.03 | 3798.18 | 3792.36 | 3792.56 | 46.69 | 177223.47 | 3795.42 2014-06-17 22:56:00 | 3793.97 | 3794.79 | 3793.02 | 3794.35 | 17.68 | 67095.99 | 3793.95 2014-06-17 22:57:00 | 3794.60 | 3795.94 | 3794.41 | 3795.02 | 10.97 | 41635.23 | 3795.03 2014-06-17 22:58:00 | 3795.02 | 3795.98 | 3795.00 | 3795.98 | 11.39 | 43208.56 | 3795.22 2014-06-17 22:59:00 | 3795.04 | 3796.00 | 3795.04 | 3795.96 | 4.86 | 18447.27 | 3795.73 2014-06-17 23:00:00 | 3795.94 | 3796.39 | 3795.04 | 3796.37 | 4.80 | 18225.52 | 3796.19 2014-06-17 23:01:00 | 3796.37 | 3796.89 | 3796.00 | 3796.86 | 9.90 | 37606.91 | 3796.76 2014-06-17 23:02:00 | 3796.76 | 3798.00 | 3796.32 | 3798.00 | 5.54 | 21017.97 | 3797.28 2014-06-17 23:03:00 | 3797.60 | 3797.99 | 3797.09 | 3797.95 | 14.62 | 55504.38 | 3797.51 2014-06-17 23:04:00 | 3797.95 | 3797.95 | 3796.42 | 3797.81 | 24.67 | 93682.42 | 3797.27 2014-06-17 23:05:00 | 3796.83 | 3797.89 | 3796.32 | 3797.85 | 17.56 | 66659.88 | 3796.99 2014-06-17 23:06:00 | 3797.76 | 3797.76 | 3794.97 | 3795.94 | 14.67 | 55688.29 | 3795.81 2014-06-17 23:07:00 | 3795.94 | 3795.96 | 3790.10 | 3790.50 | 55.10 | 208953.90 | 3792.54 2014-06-17 23:08:00 | 3790.50 | 3792.64 | 3787.10 | 3787.80 | 61.60 | 233473.69 | 3790.10 2014-06-17 23:09:00 | 3789.22 | 3789.22 | 3772.23 | 3772.50 | 102.78 | 388611.24 | 3781.11 2014-06-17 23:10:00 | 3773.92 | 3780.00 | 3771.57 | 3779.03 | 123.53 | 466275.99 | 3774.75 2014-06-17 23:11:00 | 3779.03 | 3780.00 | 3775.74 | 3777.71 | 53.71 | 202918.67 | 3778.04 2014-06-17 23:12:00 | 3776.61 | 3783.00 | 3776.59 | 3781.37 | 85.58 | 323449.03 | 3779.71 2014-06-17 23:13:00 | 3781.37 | 3783.97 | 3780.00 | 3780.88 | 52.71 | 199285.24 | 3780.71 2014-06-17 23:14:00 | 3781.01 | 3784.66 | 3780.88 | 3783.32 | 68.12 | 257604.72 | 3781.46 2014-06-17 23:15:00 | 3784.57 | 3785.13 | 3783.40 | 3785.00 | 31.76 | 120187.01 | 3784.46 2014-06-17 23:16:00 | 3785.69 | 3786.72 | 3783.76 | 3783.88 | 13.51 | 51137.24 | 3784.86 2014-06-17 23:17:00 | 3783.93 | 3786.68 | 3782.07 | 3782.57 | 16.81 | 63592.80 | 3783.48 2014-06-17 23:18:00 | 3782.04 | 3784.55 | 3782.02 | 3783.03 | 51.48 | 194739.02 | 3783.03 2014-06-17 23:19:00 | 3783.05 | 3785.11 | 3783.03 | 3784.00 | 45.04 | 170431.55 | 3784.09 2014-06-17 23:20:00 | 3784.00 | 3785.07 | 3784.00 | 3784.26 | 19.71 | 74595.63 | 3784.47 2014-06-17 23:21:00 | 3784.26 | 3786.57 | 3782.09 | 3782.09 | 37.27 | 141026.50 | 3783.81 2014-06-17 23:22:00 | 3782.09 | 3783.45 | 3781.00 | 3781.00 | 54.23 | 205099.09 | 3782.02 2014-06-17 23:23:00 | 3780.49 | 3781.94 | 3779.34 | 3780.03 | 34.63 | 130930.71 | 3780.41 2014-06-17 23:24:00 | 3780.03 | 3781.27 | 3779.98 | 3779.98 | 15.26 | 57697.24 | 3780.45 2014-06-17 23:25:00 | 3779.98 | 3780.74 | 3776.06 | 3778.41 | 52.11 | 196915.03 | 3778.69 2014-06-17 23:26:00 | 3778.43 | 3782.09 | 3778.40 | 3782.00 | 56.62 | 214056.06 | 3780.44 2014-06-17 23:27:00 | 3781.51 | 3784.08 | 3781.51 | 3783.05 | 16.18 | 61199.69 | 3783.13 2014-06-17 23:28:00 | 3783.00 | 3783.00 | 3781.99 | 3782.51 | 6.85 | 25897.03 | 3782.80 2014-06-17 23:29:00 | 3782.51 | 3782.52 | 3781.96 | 3781.98 | 19.95 | 75475.85 | 3782.49 2014-06-17 23:30:00 | 3781.96 | 3781.96 | 3778.75 | 3780.67 | 44.59 | 168549.79 | 3780.33 2014-06-17 23:31:00 | 3780.08 | 3781.00 | 3780.00 | 3780.66 | 47.00 | 177711.36 | 3780.77 2014-06-17 23:32:00 | 3780.58 | 3780.58 | 3780.00 | 3780.52 | 13.55 | 51237.64 | 3780.26 2014-06-17 23:33:00 | 3780.53 | 3781.33 | 3780.46 | 3781.33 | 9.91 | 37460.48 | 3780.83 2014-06-17 23:34:00 | 3781.33 | 3781.50 | 3780.46 | 3780.96 | 10.55 | 39874.58 | 3781.01 2014-06-17 23:35:00 | 3780.96 | 3780.98 | 3778.06 | 3779.77 | 11.64 | 44014.01 | 3780.30 2014-06-17 23:36:00 | 3779.73 | 3779.73 | 3776.04 | 3776.05 | 21.60 | 81587.56 | 3777.38 2014-06-17 23:37:00 | 3776.05 | 3780.00 | 3775.30 | 3778.78 | 14.88 | 56212.78 | 3776.73 2014-06-17 23:38:00 | 3778.80 | 3780.64 | 3778.78 | 3780.64 | 9.22 | 34847.55 | 3779.56 2014-06-17 23:39:00 | 3781.24 | 3782.16 | 3780.64 | 3782.16 | 16.95 | 64096.37 | 3781.72 2014-06-17 23:40:00 | 3782.18 | 3784.29 | 3782.18 | 3784.11 | 10.76 | 40693.98 | 3783.37 2014-06-17 23:41:00 | 3783.18 | 3784.07 | 3783.18 | 3784.00 | 7.08 | 26784.89 | 3783.71 2014-06-17 23:42:00 | 3783.18 | 3783.18 | 3781.13 | 3781.24 | 10.72 | 40556.97 | 3781.89 2014-06-17 23:43:00 | 3781.56 | 3783.32 | 3780.00 | 3783.32 | 24.30 | 91882.37 | 3780.86 2014-06-17 23:44:00 | 3781.60 | 3783.28 | 3781.60 | 3782.60 | 5.39 | 20402.67 | 3782.47 2014-06-17 23:45:00 | 3782.04 | 3795.00 | 3780.00 | 3786.64 | 112.00 | 423972.34 | 3785.43 2014-06-17 23:46:00 | 3786.23 | 3791.34 | 3785.29 | 3791.07 | 38.33 | 145196.95 | 3788.08 2014-06-17 23:47:00 | 3790.00 | 3791.70 | 3788.10 | 3790.00 | 66.13 | 250668.00 | 3790.59 2014-06-17 23:48:00 | 3789.98 | 3790.00 | 3787.10 | 3788.00 | 13.55 | 51336.57 | 3789.52 2014-06-17 23:49:00 | 3789.26 | 3790.00 | 3788.32 | 3789.65 | 28.38 | 107544.59 | 3789.32 2014-06-17 23:50:00 | 3789.66 | 3799.22 | 3789.65 | 3799.22 | 63.17 | 239789.95 | 3796.25 2014-06-17 23:51:00 | 3800.00 | 3805.00 | 3793.02 | 3799.58 | 214.87 | 816500.05 | 3800.03 2014-06-17 23:52:00 | 3799.60 | 3801.96 | 3799.59 | 3801.42 | 27.21 | 103442.47 | 3801.08 2014-06-17 23:53:00 | 3801.42 | 3801.46 | 3797.11 | 3798.02 | 35.03 | 133078.87 | 3799.54 2014-06-17 23:54:00 | 3797.97 | 3799.91 | 3797.18 | 3799.50 | 40.58 | 154150.88 | 3798.32 2014-06-17 23:55:00 | 3799.48 | 3800.00 | 3797.97 | 3799.44 | 65.57 | 249113.67 | 3799.49 2014-06-17 23:56:00 | 3799.44 | 3799.88 | 3797.00 | 3797.11 | 36.24 | 137640.72 | 3798.45 2014-06-17 23:57:00 | 3797.99 | 3797.99 | 3792.00 | 3792.00 | 17.49 | 66378.61 | 3796.32 2014-06-17 23:58:00 | 3791.93 | 3795.83 | 3791.67 | 3794.87 | 35.91 | 136195.46 | 3793.01 2014-06-17 23:59:00 | 3794.87 | 3796.30 | 3792.00 | 3792.00 | 20.10 | 76243.75 | 3793.79 2014-06-18 00:00:00 | 3794.44 | 3796.12 | 3794.44 | 3795.90 | 29.11 | 110453.09 | 3794.86 2014-06-18 00:01:00 | 3795.89 | 3798.08 | 3795.48 | 3798.00 | 32.00 | 121472.58 | 3796.49 2014-06-18 00:02:00 | 3798.00 | 3800.02 | 3797.46 | 3798.35 | 18.01 | 68417.94 | 3798.89 2014-06-18 00:03:00 | 3798.35 | 3798.35 | 3796.48 | 3797.00 | 49.64 | 188493.54 | 3797.21 2014-06-18 00:04:00 | 3797.10 | 3797.90 | 3795.01 | 3795.03 | 15.12 | 57398.00 | 3796.67 2014-06-18 00:05:00 | 3795.03 | 3795.03 | 3793.00 | 3793.84 | 7.07 | 26808.51 | 3794.55 2014-06-18 00:06:00 | 3793.10 | 3794.98 | 3793.07 | 3794.00 | 15.45 | 58634.16 | 3794.11 2014-06-18 00:07:00 | 3794.00 | 3794.08 | 3792.14 | 3794.08 | 9.10 | 34535.52 | 3793.86 2014-06-18 00:08:00 | 3795.00 | 3796.55 | 3792.17 | 3794.40 | 20.15 | 76479.08 | 3794.73 2014-06-18 00:09:00 | 3795.00 | 3796.55 | 3794.41 | 3795.00 | 42.85 | 162611.60 | 3795.17 2014-06-18 00:10:00 | 3794.98 | 3794.98 | 3793.00 | 3794.50 | 12.12 | 45982.61 | 3793.95 2014-06-18 00:11:00 | 3794.46 | 3796.90 | 3794.31 | 3796.90 | 27.36 | 103821.21 | 3795.05 2014-06-18 00:12:00 | 3796.02 | 3796.19 | 3794.48 | 3796.04 | 24.76 | 93991.89 | 3795.66 2014-06-18 00:13:00 | 3794.90 | 3796.04 | 3794.48 | 3794.48 | 23.12 | 87756.02 | 3795.51 2014-06-18 00:14:00 | 3795.95 | 3798.50 | 3795.02 | 3796.89 | 31.06 | 117923.36 | 3796.51 2014-06-18 00:15:00 | 3797.14 | 3798.46 | 3794.96 | 3797.14 | 27.95 | 106116.18 | 3797.19 2014-06-18 00:16:00 | 3797.96 | 3799.02 | 3797.58 | 3798.02 | 24.95 | 94762.65 | 3798.41 2014-06-18 00:17:00 | 3798.00 | 3802.00 | 3797.02 | 3800.40 | 46.14 | 175339.22 | 3800.07 2014-06-18 00:18:00 | 3801.86 | 3805.00 | 3799.08 | 3803.74 | 57.75 | 219596.23 | 3802.60 2014-06-18 00:19:00 | 3803.04 | 3805.00 | 3802.91 | 3804.87 | 62.32 | 237040.09 | 3803.66 2014-06-18 00:20:00 | 3804.06 | 3809.27 | 3804.06 | 3809.27 | 57.65 | 219487.65 | 3807.44 2014-06-18 00:21:00 | 3808.29 | 3810.00 | 3805.61 | 3808.24 | 47.59 | 181246.33 | 3808.58 2014-06-18 00:22:00 | 3808.28 | 3808.50 | 3806.11 | 3808.29 | 73.00 | 277989.68 | 3808.23 2014-06-18 00:23:00 | 3808.29 | 3809.00 | 3806.58 | 3809.00 | 38.14 | 145226.27 | 3808.21 2014-06-18 00:24:00 | 3809.66 | 3815.00 | 3809.66 | 3812.41 | 83.15 | 316961.02 | 3811.78 2014-06-18 00:25:00 | 3811.60 | 3818.00 | 3811.60 | 3815.09 | 92.31 | 352193.70 | 3815.21 2014-06-18 00:26:00 | 3815.00 | 3816.41 | 3810.00 | 3810.02 | 58.96 | 224854.31 | 3813.48 2014-06-18 00:27:00 | 3810.02 | 3815.00 | 3808.10 | 3812.81 | 61.54 | 234527.04 | 3810.97 2014-06-18 00:28:00 | 3812.82 | 3818.00 | 3812.82 | 3815.02 | 40.49 | 154468.00 | 3815.16 2014-06-18 00:29:00 | 3815.00 | 3818.41 | 3814.00 | 3817.99 | 77.27 | 294933.91 | 3816.98 2014-06-18 00:30:00 | 3818.39 | 3820.00 | 3816.90 | 3818.69 | 110.51 | 422029.93 | 3818.93 2014-06-18 00:31:00 | 3819.96 | 3821.13 | 3813.00 | 3819.00 | 136.25 | 520424.14 | 3819.57 2014-06-18 00:32:00 | 3819.00 | 3821.04 | 3816.08 | 3819.66 | 80.05 | 305802.43 | 3820.33 2014-06-18 00:33:00 | 3816.49 | 3820.41 | 3816.49 | 3819.11 | 99.94 | 381717.36 | 3819.50 2014-06-18 00:34:00 | 3819.13 | 3823.00 | 3818.12 | 3823.00 | 89.33 | 341393.80 | 3821.72 2014-06-18 00:35:00 | 3823.02 | 3825.00 | 3821.00 | 3821.27 | 129.17 | 493844.22 | 3823.12 2014-06-18 00:36:00 | 3821.22 | 3823.16 | 3819.42 | 3822.90 | 156.55 | 598303.49 | 3821.85 2014-06-18 00:37:00 | 3823.20 | 3825.12 | 3822.90 | 3825.02 | 120.44 | 460524.54 | 3823.81 2014-06-18 00:38:00 | 3825.04 | 3827.94 | 3825.00 | 3827.94 | 60.46 | 231292.69 | 3825.61 2014-06-18 00:39:00 | 3827.99 | 3829.65 | 3825.16 | 3826.98 | 177.20 | 678293.35 | 3827.86 2014-06-18 00:40:00 | 3826.97 | 3828.00 | 3822.72 | 3823.97 | 60.98 | 233321.63 | 3826.32 2014-06-18 00:41:00 | 3823.97 | 3826.20 | 3822.11 | 3826.00 | 145.30 | 555706.54 | 3824.65 2014-06-18 00:42:00 | 3825.90 | 3826.00 | 3822.00 | 3823.98 | 88.87 | 339830.40 | 3823.86 2014-06-18 00:43:00 | 3823.98 | 3825.00 | 3823.11 | 3825.00 | 73.33 | 280457.16 | 3824.33 2014-06-18 00:44:00 | 3825.00 | 3826.03 | 3821.26 | 3821.98 | 152.92 | 584778.06 | 3824.13 2014-06-18 00:45:00 | 3821.98 | 3823.68 | 3818.39 | 3823.68 | 165.16 | 630993.37 | 3820.59 2014-06-18 00:46:00 | 3823.72 | 3824.61 | 3822.02 | 3822.94 | 68.03 | 260129.72 | 3823.64 2014-06-18 00:47:00 | 3822.03 | 3826.66 | 3822.03 | 3826.60 | 53.95 | 206311.97 | 3824.49 2014-06-18 00:48:00 | 3826.58 | 3826.58 | 3824.68 | 3825.02 | 66.62 | 254860.25 | 3825.41 2014-06-18 00:49:00 | 3825.76 | 3835.00 | 3825.00 | 3835.00 | 290.99 | 1114571.07 | 3830.33 2014-06-18 00:50:00 | 3835.02 | 3840.00 | 3835.00 | 3837.90 | 217.63 | 834933.79 | 3836.55 2014-06-18 00:51:00 | 3837.95 | 3839.99 | 3831.03 | 3834.22 | 276.19 | 1059489.97 | 3836.15 2014-06-18 00:52:00 | 3834.27 | 3836.53 | 3831.24 | 3835.05 | 83.32 | 319370.24 | 3833.06 2014-06-18 00:53:00 | 3835.95 | 3839.74 | 3835.00 | 3839.02 | 111.10 | 426290.70 | 3836.93 2014-06-18 00:54:00 | 3839.69 | 3845.00 | 3839.09 | 3844.04 | 220.74 | 848003.13 | 3841.69 2014-06-18 00:55:00 | 3844.04 | 3845.00 | 3838.65 | 3838.65 | 229.88 | 883436.96 | 3843.07 2014-06-18 00:56:00 | 3838.35 | 3839.06 | 3834.97 | 3837.65 | 154.44 | 592647.16 | 3837.39 2014-06-18 00:57:00 | 3838.12 | 3839.00 | 3835.07 | 3836.14 | 95.70 | 367239.04 | 3837.44 2014-06-18 00:58:00 | 3835.59 | 3836.14 | 3833.92 | 3834.17 | 62.48 | 239573.24 | 3834.46 2014-06-18 00:59:00 | 3834.22 | 3837.00 | 3833.51 | 3836.08 | 150.40 | 576768.90 | 3834.85 2014-06-18 01:00:00 | 3835.80 | 3837.04 | 3833.00 | 3833.00 | 115.30 | 442209.83 | 3835.30 2014-06-18 01:01:00 | 3833.00 | 3833.00 | 3825.00 | 3831.03 | 229.33 | 878276.70 | 3829.78 2014-06-18 01:02:00 | 3830.01 | 3833.25 | 3829.00 | 3833.02 | 114.30 | 437916.59 | 3831.16 2014-06-18 01:03:00 | 3833.02 | 3833.83 | 3831.36 | 3833.00 | 85.97 | 329474.15 | 3832.25 2014-06-18 01:04:00 | 3833.14 | 3833.14 | 3828.29 | 3829.28 | 169.38 | 649028.19 | 3831.74 2014-06-18 01:05:00 | 3829.28 | 3830.00 | 3825.03 | 3825.96 | 103.43 | 395888.43 | 3827.49 2014-06-18 01:06:00 | 3825.47 | 3828.98 | 3825.01 | 3827.31 | 61.16 | 234026.36 | 3826.27 2014-06-18 01:07:00 | 3827.33 | 3830.98 | 3826.98 | 3830.98 | 75.20 | 287984.32 | 3829.58 2014-06-18 01:08:00 | 3830.68 | 3832.02 | 3827.98 | 3828.98 | 166.36 | 637187.88 | 3830.11 2014-06-18 01:09:00 | 3827.69 | 3828.86 | 3822.00 | 3823.86 | 161.54 | 617835.37 | 3824.64 2014-06-18 01:10:00 | 3822.26 | 3828.00 | 3821.08 | 3827.00 | 121.37 | 464178.45 | 3824.55 2014-06-18 01:11:00 | 3826.98 | 3829.09 | 3826.44 | 3828.56 | 74.90 | 286728.35 | 3828.25 2014-06-18 01:12:00 | 3828.57 | 3829.00 | 3825.05 | 3825.05 | 76.76 | 293751.59 | 3826.88 2014-06-18 01:13:00 | 3826.80 | 3834.93 | 3825.00 | 3830.00 | 144.71 | 553948.05 | 3827.91 2014-06-18 01:14:00 | 3829.93 | 3832.00 | 3826.08 | 3826.10 | 157.96 | 604946.96 | 3829.72 2014-06-18 01:15:00 | 3826.08 | 3826.08 | 3820.97 | 3820.97 | 68.69 | 262604.60 | 3823.21 2014-06-18 01:16:00 | 3820.97 | 3820.97 | 3815.30 | 3815.35 | 138.93 | 530539.28 | 3818.70 2014-06-18 01:17:00 | 3815.71 | 3817.98 | 3815.00 | 3817.00 | 232.71 | 888071.74 | 3816.22 2014-06-18 01:18:00 | 3817.04 | 3822.46 | 3816.95 | 3820.94 | 128.25 | 489861.19 | 3819.67 2014-06-18 01:19:00 | 3820.94 | 3822.02 | 3815.67 | 3817.08 | 130.78 | 499562.94 | 3819.96 2014-06-18 01:20:00 | 3817.10 | 3820.00 | 3817.10 | 3819.90 | 51.43 | 196414.37 | 3819.29 2014-06-18 01:21:00 | 3819.10 | 3821.96 | 3819.02 | 3821.07 | 38.84 | 148384.43 | 3820.50 2014-06-18 01:22:00 | 3821.07 | 3821.93 | 3817.54 | 3817.54 | 59.39 | 226868.47 | 3820.30 2014-06-18 01:23:00 | 3818.84 | 3818.85 | 3815.04 | 3815.95 | 37.87 | 144523.30 | 3816.50 2014-06-18 01:24:00 | 3816.35 | 3819.99 | 3815.23 | 3818.12 | 79.56 | 303733.24 | 3817.85 2014-06-18 01:25:00 | 3818.12 | 3821.06 | 3818.00 | 3820.80 | 53.55 | 204572.49 | 3819.93 2014-06-18 01:26:00 | 3820.04 | 3822.00 | 3819.76 | 3820.05 | 94.31 | 360316.95 | 3820.56 2014-06-18 01:27:00 | 3820.05 | 3824.99 | 3820.05 | 3823.25 | 39.56 | 151239.06 | 3822.64 2014-06-18 01:28:00 | 3823.32 | 3828.88 | 3823.32 | 3824.16 | 77.42 | 296246.33 | 3826.29 2014-06-18 01:29:00 | 3824.16 | 3825.83 | 3821.73 | 3823.00 | 58.94 | 225339.87 | 3823.53 2014-06-18 01:30:00 | 3823.20 | 3824.37 | 3820.70 | 3823.59 | 85.70 | 327533.28 | 3821.77 2014-06-18 01:31:00 | 3825.21 | 3825.21 | 3823.80 | 3823.80 | 36.86 | 140970.39 | 3824.27 2014-06-18 01:32:00 | 3823.80 | 3825.90 | 3823.80 | 3825.84 | 109.91 | 420413.16 | 3825.21 2014-06-18 01:33:00 | 3825.84 | 3828.88 | 3825.00 | 3828.88 | 48.87 | 187006.39 | 3826.84 2014-06-18 01:34:00 | 3828.16 | 3839.80 | 3827.00 | 3832.41 | 175.91 | 674123.93 | 3832.23 2014-06-18 01:35:00 | 3832.46 | 3835.57 | 3830.00 | 3831.36 | 109.79 | 420861.96 | 3833.34 2014-06-18 01:36:00 | 3831.33 | 3833.20 | 3827.00 | 3827.77 | 99.79 | 382198.35 | 3830.18 2014-06-18 01:37:00 | 3827.75 | 3830.14 | 3826.00 | 3830.14 | 41.59 | 159202.52 | 3828.36 2014-06-18 01:38:00 | 3830.67 | 3832.50 | 3827.05 | 3828.00 | 56.55 | 216538.81 | 3828.89 2014-06-18 01:39:00 | 3827.20 | 3829.92 | 3827.20 | 3828.00 | 41.67 | 159502.75 | 3828.22 2014-06-18 01:40:00 | 3827.10 | 3827.76 | 3825.00 | 3825.97 | 41.55 | 158998.96 | 3826.60 2014-06-18 01:41:00 | 3825.97 | 3825.97 | 3822.00 | 3824.44 | 45.18 | 172729.00 | 3823.47 2014-06-18 01:42:00 | 3824.40 | 3825.89 | 3822.94 | 3823.50 | 21.70 | 82981.71 | 3824.04 2014-06-18 01:43:00 | 3823.53 | 3829.99 | 3823.00 | 3826.98 | 64.53 | 246837.74 | 3825.16 2014-06-18 01:44:00 | 3826.92 | 3826.95 | 3823.63 | 3825.20 | 47.78 | 182766.58 | 3825.17 2014-06-18 01:45:00 | 3824.87 | 3825.96 | 3823.00 | 3824.89 | 82.49 | 315488.77 | 3824.43 2014-06-18 01:46:00 | 3824.00 | 3824.88 | 3823.00 | 3823.32 | 12.96 | 49558.64 | 3823.38 2014-06-18 01:47:00 | 3823.32 | 3823.56 | 3822.00 | 3822.02 | 63.04 | 240966.01 | 3822.25 2014-06-18 01:48:00 | 3822.02 | 3824.97 | 3822.00 | 3822.78 | 47.24 | 180552.55 | 3822.19 2014-06-18 01:49:00 | 3822.08 | 3823.00 | 3821.35 | 3822.00 | 48.52 | 185460.00 | 3822.03 2014-06-18 01:50:00 | 3821.59 | 3825.22 | 3821.59 | 3823.18 | 35.78 | 136830.80 | 3824.01 2014-06-18 01:51:00 | 3823.42 | 3823.42 | 3820.70 | 3821.07 | 63.26 | 241728.49 | 3821.37 2014-06-18 01:52:00 | 3821.98 | 3822.17 | 3821.00 | 3822.17 | 89.28 | 341200.11 | 3821.90 2014-06-18 01:53:00 | 3822.17 | 3822.17 | 3821.00 | 3821.23 | 16.45 | 62842.27 | 3821.36 2014-06-18 01:54:00 | 3821.31 | 3822.64 | 3818.12 | 3818.12 | 78.79 | 300963.56 | 3820.06 2014-06-18 01:55:00 | 3818.12 | 3820.00 | 3818.00 | 3818.63 | 69.40 | 265074.94 | 3819.30 2014-06-18 01:56:00 | 3818.63 | 3825.10 | 3818.63 | 3823.38 | 62.24 | 237825.96 | 3820.99 2014-06-18 01:57:00 | 3823.40 | 3823.55 | 3819.83 | 3821.93 | 88.40 | 337805.13 | 3821.37 2014-06-18 01:58:00 | 3821.93 | 3821.93 | 3820.00 | 3820.90 | 17.48 | 66794.57 | 3821.20 2014-06-18 01:59:00 | 3820.91 | 3822.39 | 3820.00 | 3822.39 | 91.59 | 349951.10 | 3820.84 2014-06-18 02:00:00 | 3822.36 | 3822.48 | 3818.56 | 3819.21 | 59.57 | 227561.41 | 3819.87 2014-06-18 02:01:00 | 3819.91 | 3823.42 | 3819.21 | 3823.05 | 55.09 | 210527.85 | 3821.25 2014-06-18 02:02:00 | 3822.35 | 3823.49 | 3820.64 | 3822.00 | 156.66 | 598716.81 | 3821.73 2014-06-18 02:03:00 | 3822.04 | 3823.75 | 3822.04 | 3822.76 | 53.69 | 205235.67 | 3822.96 2014-06-18 02:04:00 | 3823.22 | 3823.78 | 3821.05 | 3821.05 | 32.29 | 123422.19 | 3822.07 2014-06-18 02:05:00 | 3821.96 | 3823.32 | 3821.05 | 3821.14 | 21.74 | 83102.06 | 3822.19 2014-06-18 02:06:00 | 3821.14 | 3822.13 | 3821.09 | 3821.16 | 9.80 | 37441.06 | 3821.69 2014-06-18 02:07:00 | 3821.32 | 3821.98 | 3820.00 | 3820.02 | 44.11 | 168530.89 | 3820.78 2014-06-18 02:08:00 | 3820.00 | 3820.02 | 3818.00 | 3818.96 | 21.25 | 81140.29 | 3819.27 2014-06-18 02:09:00 | 3818.02 | 3818.94 | 3815.00 | 3816.49 | 164.67 | 628481.70 | 3816.73 2014-06-18 02:10:00 | 3816.49 | 3817.95 | 3815.04 | 3817.95 | 22.55 | 86055.91 | 3816.73 2014-06-18 02:11:00 | 3818.62 | 3820.80 | 3816.13 | 3816.15 | 81.33 | 310538.86 | 3818.49 2014-06-18 02:12:00 | 3816.20 | 3820.00 | 3816.01 | 3816.05 | 64.37 | 245711.76 | 3817.12 2014-06-18 02:13:00 | 3817.18 | 3820.02 | 3817.12 | 3817.72 | 64.68 | 246983.81 | 3818.61 2014-06-18 02:14:00 | 3819.00 | 3821.00 | 3819.00 | 3821.00 | 47.40 | 181042.66 | 3819.55 2014-06-18 02:15:00 | 3821.00 | 3822.58 | 3821.00 | 3821.55 | 42.91 | 163980.05 | 3821.93 2014-06-18 02:16:00 | 3821.59 | 3822.26 | 3820.10 | 3821.18 | 39.57 | 151196.50 | 3821.28 2014-06-18 02:17:00 | 3821.10 | 3821.10 | 3818.19 | 3819.89 | 68.02 | 259796.31 | 3819.41 2014-06-18 02:18:00 | 3819.88 | 3820.84 | 3818.91 | 3819.13 | 17.02 | 65035.78 | 3820.02 2014-06-18 02:19:00 | 3820.00 | 3820.00 | 3818.50 | 3818.52 | 18.19 | 69460.09 | 3818.80 2014-06-18 02:20:00 | 3818.82 | 3818.82 | 3814.96 | 3814.96 | 97.96 | 373803.19 | 3815.76 2014-06-18 02:21:00 | 3814.96 | 3816.79 | 3814.21 | 3814.21 | 81.38 | 310467.68 | 3815.13 2014-06-18 02:22:00 | 3815.00 | 3816.95 | 3814.15 | 3816.95 | 28.00 | 106807.99 | 3814.98 2014-06-18 02:23:00 | 3816.87 | 3817.00 | 3813.38 | 3817.00 | 64.16 | 244769.59 | 3815.11 2014-06-18 02:24:00 | 3816.03 | 3816.97 | 3815.24 | 3816.00 | 4.43 | 16910.95 | 3815.65 2014-06-18 02:25:00 | 3815.91 | 3817.96 | 3815.80 | 3817.07 | 14.24 | 54357.82 | 3816.19 2014-06-18 02:26:00 | 3817.00 | 3819.26 | 3816.97 | 3819.08 | 13.22 | 50492.37 | 3818.24 2014-06-18 02:27:00 | 3819.08 | 3822.00 | 3817.69 | 3819.94 | 68.97 | 263458.32 | 3820.12 2014-06-18 02:28:00 | 3821.97 | 3821.97 | 3819.08 | 3819.71 | 33.76 | 128958.12 | 3820.30 2014-06-18 02:29:00 | 3819.82 | 3819.82 | 3817.12 | 3817.26 | 32.31 | 123376.07 | 3818.16 2014-06-18 02:30:00 | 3817.28 | 3817.28 | 3815.82 | 3815.87 | 25.88 | 98769.96 | 3816.46 2014-06-18 02:31:00 | 3815.87 | 3818.04 | 3815.82 | 3816.82 | 34.40 | 131281.22 | 3816.76 2014-06-18 02:32:00 | 3816.85 | 3818.49 | 3816.00 | 3817.84 | 10.56 | 40302.35 | 3817.59 2014-06-18 02:33:00 | 3817.82 | 3817.82 | 3815.78 | 3815.78 | 43.27 | 165139.33 | 3816.49 2014-06-18 02:34:00 | 3815.00 | 3815.00 | 3813.38 | 3814.07 | 16.27 | 62064.26 | 3814.18 2014-06-18 02:35:00 | 3814.44 | 3814.90 | 3814.07 | 3814.12 | 3.63 | 13835.23 | 3814.51 2014-06-18 02:36:00 | 3814.14 | 3814.50 | 3813.00 | 3813.23 | 26.93 | 102702.81 | 3813.70 2014-06-18 02:37:00 | 3813.96 | 3815.00 | 3811.00 | 3814.50 | 35.71 | 136196.25 | 3813.74 2014-06-18 02:38:00 | 3814.50 | 3814.50 | 3813.31 | 3813.86 | 12.89 | 49174.14 | 3814.02 2014-06-18 02:39:00 | 3812.13 | 3813.69 | 3809.85 | 3809.87 | 124.55 | 474684.03 | 3811.35 2014-06-18 02:40:00 | 3809.94 | 3810.00 | 3809.05 | 3809.15 | 31.15 | 118679.62 | 3809.70 2014-06-18 02:41:00 | 3809.15 | 3810.00 | 3805.00 | 3807.51 | 91.64 | 348970.78 | 3808.02 2014-06-18 02:42:00 | 3807.55 | 3808.01 | 3804.00 | 3804.01 | 103.23 | 392845.72 | 3805.46 2014-06-18 02:43:00 | 3804.00 | 3804.98 | 3801.08 | 3801.15 | 135.57 | 515465.87 | 3802.24 2014-06-18 02:44:00 | 3801.15 | 3807.57 | 3801.15 | 3805.96 | 124.84 | 474992.45 | 3804.90 2014-06-18 02:45:00 | 3805.98 | 3809.80 | 3805.12 | 3808.21 | 92.96 | 353879.63 | 3806.84 2014-06-18 02:46:00 | 3808.21 | 3810.27 | 3807.29 | 3808.20 | 76.95 | 293087.92 | 3808.86 2014-06-18 02:47:00 | 3809.97 | 3812.51 | 3808.36 | 3812.51 | 29.13 | 110999.39 | 3810.88 2014-06-18 02:48:00 | 3810.63 | 3812.79 | 3810.00 | 3811.97 | 108.74 | 414466.50 | 3811.57 2014-06-18 02:49:00 | 3811.98 | 3811.98 | 3807.64 | 3809.65 | 32.79 | 124900.43 | 3809.45 2014-06-18 02:50:00 | 3809.57 | 3811.57 | 3809.02 | 3809.88 | 40.11 | 152828.00 | 3809.94 2014-06-18 02:51:00 | 3809.88 | 3809.88 | 3805.05 | 3806.80 | 61.91 | 235755.88 | 3807.92 2014-06-18 02:52:00 | 3805.80 | 3810.00 | 3805.80 | 3808.00 | 22.69 | 86408.32 | 3807.54 2014-06-18 02:53:00 | 3808.10 | 3811.00 | 3808.10 | 3811.00 | 25.34 | 96538.87 | 3809.89 2014-06-18 02:54:00 | 3812.76 | 3815.00 | 3812.00 | 3813.01 | 124.65 | 475341.32 | 3813.56 2014-06-18 02:55:00 | 3813.76 | 3815.04 | 3813.26 | 3814.03 | 36.26 | 138294.98 | 3814.51 2014-06-18 02:56:00 | 3814.12 | 3818.00 | 3814.12 | 3816.84 | 41.77 | 159453.19 | 3817.14 2014-06-18 02:57:00 | 3816.98 | 3817.00 | 3815.00 | 3815.33 | 50.16 | 191436.30 | 3816.67 2014-06-18 02:58:00 | 3815.39 | 3816.02 | 3813.30 | 3813.30 | 33.24 | 126838.94 | 3815.74 2014-06-18 02:59:00 | 3813.79 | 3816.02 | 3813.68 | 3816.02 | 78.15 | 298131.05 | 3814.91 2014-06-18 03:00:00 | 3816.02 | 3819.93 | 3816.02 | 3816.93 | 44.71 | 170676.59 | 3817.58 2014-06-18 03:01:00 | 3816.86 | 3816.86 | 3814.00 | 3815.71 | 18.01 | 68694.51 | 3815.30 2014-06-18 03:02:00 | 3815.56 | 3815.70 | 3814.00 | 3814.02 | 31.05 | 118433.21 | 3814.40 2014-06-18 03:03:00 | 3814.02 | 3815.62 | 3814.00 | 3815.37 | 54.09 | 206319.62 | 3814.45 2014-06-18 03:04:00 | 3815.34 | 3817.50 | 3815.31 | 3815.98 | 32.22 | 122978.91 | 3816.49 2014-06-18 03:05:00 | 3815.98 | 3817.90 | 3815.98 | 3817.90 | 21.35 | 81471.21 | 3816.88 2014-06-18 03:06:00 | 3817.52 | 3819.99 | 3817.17 | 3819.99 | 37.12 | 141750.17 | 3818.91 2014-06-18 03:07:00 | 3819.99 | 3823.02 | 3816.78 | 3822.46 | 181.89 | 694911.88 | 3820.51 2014-06-18 03:08:00 | 3822.50 | 3825.00 | 3822.50 | 3823.00 | 166.82 | 637818.03 | 3823.41 2014-06-18 03:09:00 | 3823.02 | 3823.02 | 3820.08 | 3822.00 | 105.56 | 403424.91 | 3821.65 2014-06-18 03:10:00 | 3821.98 | 3822.00 | 3818.97 | 3818.97 | 24.95 | 95317.64 | 3820.81 2014-06-18 03:11:00 | 3818.97 | 3821.25 | 3818.10 | 3820.09 | 35.72 | 136429.97 | 3819.32 2014-06-18 03:12:00 | 3820.09 | 3821.20 | 3818.08 | 3818.24 | 59.04 | 225474.89 | 3818.83 2014-06-18 03:13:00 | 3818.36 | 3819.11 | 3818.08 | 3819.08 | 10.63 | 40603.74 | 3818.29 2014-06-18 03:14:00 | 3819.06 | 3819.90 | 3817.96 | 3818.40 | 43.63 | 166600.16 | 3818.91 2014-06-18 03:15:00 | 3818.40 | 3819.34 | 3816.70 | 3816.71 | 72.12 | 275365.92 | 3817.95 2014-06-18 03:16:00 | 3816.70 | 3816.76 | 3814.73 | 3815.93 | 45.11 | 172149.60 | 3815.88 2014-06-18 03:17:00 | 3815.95 | 3818.87 | 3815.95 | 3818.00 | 22.18 | 84669.85 | 3817.74 2014-06-18 03:18:00 | 3817.97 | 3819.97 | 3817.97 | 3818.98 | 59.31 | 226547.11 | 3819.45 2014-06-18 03:19:00 | 3819.00 | 3820.49 | 3818.17 | 3818.37 | 21.00 | 80221.57 | 3819.89 2014-06-18 03:20:00 | 3818.43 | 3819.20 | 3817.99 | 3818.02 | 47.99 | 183244.05 | 3818.62 2014-06-18 03:21:00 | 3818.43 | 3818.47 | 3817.97 | 3818.47 | 15.31 | 58438.90 | 3818.04 2014-06-18 03:22:00 | 3818.49 | 3819.84 | 3818.49 | 3819.10 | 10.18 | 38874.61 | 3819.10 2014-06-18 03:23:00 | 3819.11 | 3819.84 | 3819.05 | 3819.07 | 25.42 | 97070.57 | 3819.27 2014-06-18 03:24:00 | 3819.07 | 3822.42 | 3819.07 | 3822.20 | 55.11 | 210588.17 | 3821.44 2014-06-18 03:25:00 | 3822.16 | 3824.98 | 3821.05 | 3824.98 | 114.86 | 439183.78 | 3823.58 2014-06-18 03:26:00 | 3822.10 | 3826.00 | 3822.10 | 3823.56 | 55.88 | 213696.37 | 3824.41 2014-06-18 03:27:00 | 3823.56 | 3824.13 | 3822.10 | 3822.42 | 48.36 | 184889.60 | 3822.96 2014-06-18 03:28:00 | 3823.77 | 3824.38 | 3822.80 | 3823.14 | 41.75 | 159637.30 | 3823.56 2014-06-18 03:29:00 | 3823.14 | 3827.57 | 3823.14 | 3827.49 | 111.25 | 425612.43 | 3825.80 2014-06-18 03:30:00 | 3827.49 | 3828.07 | 3824.28 | 3827.23 | 104.74 | 400822.59 | 3826.94 2014-06-18 03:31:00 | 3826.68 | 3827.45 | 3826.00 | 3826.17 | 24.69 | 94465.81 | 3826.70 2014-06-18 03:32:00 | 3827.37 | 3827.37 | 3822.61 | 3823.96 | 30.01 | 114770.61 | 3824.16 2014-06-18 03:33:00 | 3822.70 | 3823.76 | 3820.12 | 3822.07 | 69.77 | 266610.01 | 3821.49 2014-06-18 03:34:00 | 3822.05 | 3822.92 | 3821.00 | 3822.89 | 29.99 | 114640.27 | 3822.36 2014-06-18 03:35:00 | 3822.89 | 3825.16 | 3822.89 | 3825.16 | 31.99 | 122358.81 | 3824.43 2014-06-18 03:36:00 | 3825.98 | 3826.00 | 3824.00 | 3824.03 | 62.67 | 239733.06 | 3825.14 2014-06-18 03:37:00 | 3824.30 | 3825.62 | 3824.30 | 3824.37 | 14.59 | 55788.39 | 3825.05 2014-06-18 03:38:00 | 3824.98 | 3825.88 | 3824.98 | 3825.86 | 23.54 | 90046.57 | 3825.42 2014-06-18 03:39:00 | 3825.88 | 3827.12 | 3825.00 | 3826.13 | 78.18 | 299140.13 | 3826.45 2014-06-18 03:40:00 | 3826.17 | 3827.94 | 3826.17 | 3827.12 | 64.92 | 248457.12 | 3827.19 2014-06-18 03:41:00 | 3827.12 | 3828.95 | 3826.91 | 3827.77 | 89.80 | 343730.28 | 3827.60 2014-06-18 03:42:00 | 3827.77 | 3829.99 | 3827.54 | 3829.95 | 46.25 | 177065.02 | 3828.76 2014-06-18 03:43:00 | 3829.96 | 3829.98 | 3827.83 | 3827.83 | 43.68 | 167255.96 | 3829.30 2014-06-18 03:44:00 | 3827.65 | 3829.30 | 3826.25 | 3829.30 | 32.45 | 124216.17 | 3827.57 2014-06-18 03:45:00 | 3829.30 | 3829.30 | 3825.20 | 3826.96 | 76.58 | 293119.21 | 3827.52 2014-06-18 03:46:00 | 3826.96 | 3828.77 | 3826.50 | 3828.68 | 18.65 | 71377.56 | 3827.63 2014-06-18 03:47:00 | 3828.00 | 3829.32 | 3827.78 | 3829.32 | 54.87 | 210066.78 | 3828.72 2014-06-18 03:48:00 | 3829.35 | 3829.35 | 3827.64 | 3829.00 | 71.92 | 275332.55 | 3828.42 2014-06-18 03:49:00 | 3829.00 | 3832.00 | 3828.34 | 3832.00 | 114.20 | 437381.20 | 3829.89 2014-06-18 03:50:00 | 3832.00 | 3833.80 | 3830.98 | 3831.00 | 73.30 | 280904.75 | 3832.31 2014-06-18 03:51:00 | 3830.02 | 3833.00 | 3828.86 | 3832.00 | 97.14 | 372116.13 | 3830.60 2014-06-18 03:52:00 | 3832.50 | 3833.02 | 3831.05 | 3831.98 | 48.18 | 184641.37 | 3832.48 2014-06-18 03:53:00 | 3831.52 | 3832.00 | 3830.41 | 3830.41 | 92.78 | 355465.14 | 3831.31 2014-06-18 03:54:00 | 3830.43 | 3830.43 | 3828.00 | 3828.00 | 52.04 | 199291.58 | 3829.36 2014-06-18 03:55:00 | 3828.86 | 3830.50 | 3828.05 | 3829.92 | 28.41 | 108795.14 | 3829.47 2014-06-18 03:56:00 | 3829.92 | 3831.94 | 3829.90 | 3830.00 | 42.08 | 161179.82 | 3830.32 2014-06-18 03:57:00 | 3830.00 | 3831.97 | 3829.02 | 3830.08 | 35.73 | 136870.21 | 3830.25 2014-06-18 03:58:00 | 3830.11 | 3831.37 | 3829.17 | 3831.02 | 45.56 | 174515.93 | 3830.38 2014-06-18 03:59:00 | 3831.36 | 3831.38 | 3829.00 | 3830.65 | 40.47 | 154994.68 | 3830.15 2014-06-18 04:00:00 | 3830.65 | 3832.15 | 3830.65 | 3831.99 | 64.66 | 247761.33 | 3831.58 2014-06-18 04:01:00 | 3832.77 | 3832.88 | 3831.00 | 3832.02 | 32.03 | 122749.23 | 3831.84 2014-06-18 04:02:00 | 3832.40 | 3832.96 | 3831.00 | 3832.00 | 64.91 | 248741.45 | 3831.98 2014-06-18 04:03:00 | 3831.13 | 3831.50 | 3831.13 | 3831.50 | 4.32 | 16539.91 | 3831.34 2014-06-18 04:04:00 | 3831.50 | 3833.80 | 3831.00 | 3832.13 | 34.25 | 131220.04 | 3831.58 2014-06-18 04:05:00 | 3832.17 | 3835.02 | 3832.15 | 3833.90 | 82.94 | 317981.10 | 3833.87 2014-06-18 04:06:00 | 3833.90 | 3833.90 | 3830.00 | 3830.05 | 59.66 | 228575.27 | 3831.17 2014-06-18 04:07:00 | 3830.02 | 3830.02 | 3828.00 | 3828.00 | 27.36 | 104770.48 | 3828.91 2014-06-18 04:08:00 | 3828.89 | 3828.89 | 3826.56 | 3826.99 | 21.83 | 83551.03 | 3827.52 2014-06-18 04:09:00 | 3826.99 | 3827.28 | 3823.05 | 3824.60 | 73.72 | 281968.57 | 3824.91 2014-06-18 04:10:00 | 3824.62 | 3825.20 | 3823.98 | 3825.00 | 68.21 | 260870.51 | 3824.74 2014-06-18 04:11:00 | 3825.00 | 3827.00 | 3824.20 | 3825.55 | 57.95 | 221724.10 | 3826.26 2014-06-18 04:12:00 | 3826.02 | 3826.04 | 3824.70 | 3825.00 | 34.52 | 132075.25 | 3825.61 2014-06-18 04:13:00 | 3825.14 | 3825.52 | 3820.00 | 3822.87 | 40.16 | 153536.12 | 3822.92 2014-06-18 04:14:00 | 3822.79 | 3822.79 | 3819.97 | 3821.52 | 55.55 | 212232.55 | 3820.84 2014-06-18 04:15:00 | 3821.09 | 3823.71 | 3820.87 | 3823.64 | 15.43 | 58957.66 | 3821.72 2014-06-18 04:16:00 | 3823.56 | 3825.00 | 3822.02 | 3823.75 | 29.26 | 111884.83 | 3823.82 2014-06-18 04:17:00 | 3823.67 | 3823.81 | 3822.30 | 3823.35 | 18.19 | 69537.35 | 3823.04 2014-06-18 04:18:00 | 3823.35 | 3825.11 | 3823.35 | 3825.11 | 35.30 | 135006.74 | 3824.12 2014-06-18 04:19:00 | 3825.57 | 3828.12 | 3825.55 | 3828.05 | 26.82 | 102655.40 | 3827.00 2014-06-18 04:20:00 | 3828.07 | 3828.07 | 3825.08 | 3825.12 | 29.68 | 113580.39 | 3826.83 2014-06-18 04:21:00 | 3825.25 | 3826.45 | 3822.56 | 3826.43 | 41.70 | 159494.72 | 3824.91 2014-06-18 04:22:00 | 3826.49 | 3832.00 | 3826.47 | 3830.00 | 70.19 | 268744.89 | 3829.04 2014-06-18 04:23:00 | 3830.00 | 3831.04 | 3829.76 | 3830.58 | 79.32 | 303826.71 | 3830.20 2014-06-18 04:24:00 | 3830.58 | 3833.90 | 3830.11 | 3832.00 | 90.80 | 347944.99 | 3832.20 2014-06-18 04:25:00 | 3832.06 | 3833.00 | 3831.16 | 3832.00 | 64.44 | 246967.69 | 3832.46 2014-06-18 04:26:00 | 3831.98 | 3831.99 | 3828.03 | 3829.09 | 98.75 | 378160.37 | 3829.51 2014-06-18 04:27:00 | 3828.29 | 3829.47 | 3828.29 | 3829.16 | 16.51 | 63202.52 | 3829.06 2014-06-18 04:28:00 | 3829.96 | 3831.78 | 3828.10 | 3829.68 | 26.57 | 101749.56 | 3830.21 2014-06-18 04:29:00 | 3829.64 | 3830.00 | 3828.10 | 3830.00 | 22.98 | 87975.34 | 3829.18 2014-06-18 04:30:00 | 3829.36 | 3829.68 | 3829.02 | 3829.16 | 23.83 | 91244.16 | 3829.28 2014-06-18 04:31:00 | 3830.00 | 3830.84 | 3828.17 | 3829.20 | 44.02 | 168562.67 | 3829.66 2014-06-18 04:32:00 | 3829.98 | 3831.83 | 3829.39 | 3831.03 | 19.05 | 72955.26 | 3830.28 2014-06-18 04:33:00 | 3831.91 | 3832.00 | 3830.19 | 3830.21 | 25.26 | 96783.73 | 3831.81 2014-06-18 04:34:00 | 3830.22 | 3832.80 | 3830.21 | 3832.69 | 16.45 | 63039.73 | 3831.74 2014-06-18 04:35:00 | 3832.29 | 3835.00 | 3831.09 | 3833.81 | 116.98 | 448385.47 | 3833.08 2014-06-18 04:36:00 | 3832.15 | 3833.38 | 3832.10 | 3832.78 | 20.44 | 78344.78 | 3832.73 2014-06-18 04:37:00 | 3832.78 | 3838.00 | 3832.78 | 3836.13 | 83.54 | 320393.58 | 3835.26 2014-06-18 04:38:00 | 3833.64 | 3838.00 | 3833.64 | 3837.12 | 75.16 | 288391.14 | 3836.83 2014-06-18 04:39:00 | 3837.96 | 3839.79 | 3837.16 | 3837.96 | 81.26 | 311919.40 | 3838.49 2014-06-18 04:40:00 | 3837.96 | 3838.00 | 3834.96 | 3838.00 | 74.95 | 287568.45 | 3836.96 2014-06-18 04:41:00 | 3838.00 | 3839.80 | 3835.28 | 3837.79 | 79.27 | 304187.80 | 3837.61 2014-06-18 04:42:00 | 3837.35 | 3839.80 | 3836.33 | 3839.02 | 41.31 | 158569.78 | 3838.44 2014-06-18 04:43:00 | 3839.02 | 3839.80 | 3835.00 | 3835.00 | 47.08 | 180663.63 | 3837.46 2014-06-18 04:44:00 | 3834.96 | 3835.44 | 3831.49 | 3831.49 | 62.75 | 240610.68 | 3834.37 2014-06-18 04:45:00 | 3831.49 | 3835.98 | 3830.00 | 3830.28 | 81.77 | 313302.60 | 3831.65 2014-06-18 04:46:00 | 3830.26 | 3830.26 | 3826.52 | 3826.71 | 83.64 | 320186.92 | 3828.25 2014-06-18 04:47:00 | 3828.28 | 3828.28 | 3823.90 | 3827.66 | 79.99 | 306058.94 | 3826.26 2014-06-18 04:48:00 | 3827.66 | 3830.75 | 3827.57 | 3828.94 | 42.81 | 163901.04 | 3828.66 2014-06-18 04:49:00 | 3828.07 | 3828.92 | 3827.20 | 3827.60 | 23.99 | 91821.16 | 3827.80 2014-06-18 04:50:00 | 3827.60 | 3827.60 | 3824.39 | 3824.39 | 38.28 | 146452.50 | 3825.42 2014-06-18 04:51:00 | 3824.03 | 3825.13 | 3823.80 | 3824.25 | 44.94 | 171873.35 | 3824.34 2014-06-18 04:52:00 | 3824.35 | 3826.03 | 3823.78 | 3826.02 | 20.62 | 78870.76 | 3824.59 2014-06-18 04:53:00 | 3825.52 | 3827.68 | 3825.01 | 3827.66 | 52.61 | 201326.45 | 3826.77 2014-06-18 04:54:00 | 3827.63 | 3827.68 | 3826.01 | 3826.18 | 54.51 | 208578.87 | 3826.71 2014-06-18 04:55:00 | 3826.20 | 3826.20 | 3824.00 | 3825.00 | 26.06 | 99697.77 | 3825.11 2014-06-18 04:56:00 | 3824.02 | 3825.00 | 3823.03 | 3824.02 | 32.80 | 125415.36 | 3823.64 2014-06-18 04:57:00 | 3824.02 | 3826.35 | 3823.01 | 3824.10 | 26.02 | 99479.97 | 3823.95 2014-06-18 04:58:00 | 3824.12 | 3825.22 | 3823.00 | 3823.90 | 66.46 | 254154.75 | 3824.06 2014-06-18 04:59:00 | 3823.92 | 3824.96 | 3823.00 | 3823.00 | 48.86 | 186857.38 | 3824.19 2014-06-18 05:00:00 | 3823.98 | 3824.07 | 3823.17 | 3823.97 | 14.84 | 56740.95 | 3824.03 2014-06-18 05:01:00 | 3823.97 | 3824.72 | 3823.00 | 3824.72 | 23.44 | 89617.99 | 3823.78 2014-06-18 05:02:00 | 3824.72 | 3827.53 | 3824.70 | 3824.70 | 29.37 | 112352.24 | 3825.54 2014-06-18 05:03:00 | 3824.70 | 3826.91 | 3824.70 | 3826.91 | 16.61 | 63525.05 | 3824.97 2014-06-18 05:04:00 | 3825.00 | 3826.88 | 3824.84 | 3824.86 | 34.67 | 132633.65 | 3825.16 2014-06-18 05:05:00 | 3824.92 | 3824.92 | 3824.30 | 3824.69 | 12.68 | 48497.03 | 3824.69 2014-06-18 05:06:00 | 3824.68 | 3825.05 | 3824.68 | 3824.97 | 18.15 | 69429.16 | 3824.88 2014-06-18 05:07:00 | 3826.25 | 3826.38 | 3825.55 | 3826.06 | 12.38 | 47352.91 | 3825.88 2014-06-18 05:08:00 | 3826.06 | 3827.53 | 3826.06 | 3826.90 | 12.03 | 46035.22 | 3827.02 2014-06-18 05:09:00 | 3826.92 | 3828.00 | 3825.90 | 3827.30 | 31.99 | 122421.32 | 3827.34 2014-06-18 05:10:00 | 3826.45 | 3828.62 | 3826.27 | 3828.57 | 21.64 | 82834.75 | 3827.68 2014-06-18 05:11:00 | 3829.58 | 3830.00 | 3825.00 | 3830.00 | 80.82 | 309455.31 | 3828.80 2014-06-18 05:12:00 | 3829.65 | 3830.99 | 3826.73 | 3830.99 | 60.55 | 231887.52 | 3829.88 2014-06-18 05:13:00 | 3830.99 | 3830.99 | 3829.30 | 3829.40 | 39.24 | 150263.83 | 3829.84 2014-06-18 05:14:00 | 3829.40 | 3831.56 | 3828.00 | 3828.00 | 29.08 | 111358.60 | 3829.39 2014-06-18 05:15:00 | 3826.38 | 3827.98 | 3826.00 | 3827.72 | 13.60 | 52022.61 | 3826.60 2014-06-18 05:16:00 | 3827.72 | 3832.00 | 3827.42 | 3830.28 | 32.99 | 126350.23 | 3829.61 2014-06-18 05:17:00 | 3830.28 | 3833.00 | 3830.00 | 3830.22 | 40.27 | 154269.22 | 3831.06 2014-06-18 05:18:00 | 3830.29 | 3831.84 | 3830.29 | 3831.75 | 25.30 | 96927.28 | 3830.97 2014-06-18 05:19:00 | 3831.73 | 3833.00 | 3830.42 | 3832.98 | 17.86 | 68454.15 | 3831.75 2014-06-18 05:20:00 | 3832.98 | 3833.74 | 3832.42 | 3832.45 | 31.61 | 121150.57 | 3833.15 2014-06-18 05:21:00 | 3832.45 | 3832.52 | 3830.00 | 3831.38 | 63.64 | 243818.03 | 3831.27 2014-06-18 05:22:00 | 3830.88 | 3831.86 | 3830.46 | 3830.96 | 34.26 | 131250.85 | 3830.80 2014-06-18 05:23:00 | 3830.52 | 3830.72 | 3830.12 | 3830.42 | 18.27 | 69989.27 | 3830.41 2014-06-18 05:24:00 | 3831.15 | 3831.15 | 3830.00 | 3830.00 | 14.74 | 56471.10 | 3830.37 2014-06-18 05:25:00 | 3830.42 | 3830.42 | 3829.77 | 3829.77 | 8.07 | 30905.00 | 3830.09 2014-06-18 05:26:00 | 3828.79 | 3829.77 | 3826.48 | 3828.37 | 54.09 | 207033.54 | 3827.36 2014-06-18 05:27:00 | 3827.96 | 3827.96 | 3826.08 | 3827.59 | 33.72 | 129048.32 | 3826.60 2014-06-18 05:28:00 | 3828.00 | 3828.40 | 3827.13 | 3828.36 | 23.91 | 91503.41 | 3827.63 2014-06-18 05:29:00 | 3828.12 | 3828.15 | 3826.49 | 3826.89 | 20.96 | 80207.85 | 3827.62 2014-06-18 05:30:00 | 3826.43 | 3827.01 | 3826.28 | 3826.28 | 29.71 | 113680.72 | 3826.86 2014-06-18 05:31:00 | 3826.37 | 3829.05 | 3826.37 | 3829.05 | 30.14 | 115355.56 | 3827.96 2014-06-18 05:32:00 | 3829.21 | 3829.97 | 3827.85 | 3827.85 | 25.57 | 97890.64 | 3828.64 2014-06-18 05:33:00 | 3828.23 | 3829.11 | 3827.40 | 3828.52 | 32.43 | 124151.71 | 3828.30 2014-06-18 05:34:00 | 3827.42 | 3828.52 | 3827.42 | 3827.90 | 12.38 | 47392.81 | 3827.87 2014-06-18 05:35:00 | 3827.89 | 3828.61 | 3827.44 | 3827.44 | 25.52 | 97699.53 | 3828.05 2014-06-18 05:36:00 | 3828.02 | 3828.53 | 3826.12 | 3828.02 | 25.54 | 97768.92 | 3827.62 2014-06-18 05:37:00 | 3828.02 | 3828.55 | 3827.33 | 3828.02 | 17.81 | 68168.34 | 3827.96 2014-06-18 05:38:00 | 3828.55 | 3828.99 | 3828.04 | 3828.50 | 14.70 | 56268.43 | 3828.31 2014-06-18 05:39:00 | 3828.50 | 3828.99 | 3828.46 | 3828.79 | 21.56 | 82536.03 | 3828.73 2014-06-18 05:40:00 | 3828.52 | 3828.52 | 3828.50 | 3828.52 | 2.26 | 8663.93 | 3828.51 2014-06-18 05:41:00 | 3828.50 | 3828.99 | 3827.26 | 3828.99 | 16.73 | 64048.79 | 3828.38 2014-06-18 05:42:00 | 3828.97 | 3828.97 | 3827.25 | 3828.00 | 36.95 | 141460.26 | 3828.01 2014-06-18 05:43:00 | 3828.00 | 3828.68 | 3827.97 | 3828.48 | 9.57 | 36656.20 | 3828.32 2014-06-18 05:44:00 | 3828.00 | 3828.46 | 3827.97 | 3828.00 | 17.74 | 67897.55 | 3828.02 2014-06-18 05:45:00 | 3828.99 | 3830.43 | 3828.26 | 3830.43 | 32.43 | 124174.30 | 3829.23 2014-06-18 05:46:00 | 3829.28 | 3831.96 | 3829.28 | 3830.47 | 29.72 | 113836.80 | 3830.44 2014-06-18 05:47:00 | 3830.48 | 3831.18 | 3829.00 | 3829.11 | 35.78 | 137045.87 | 3829.92 2014-06-18 05:48:00 | 3829.01 | 3830.08 | 3828.48 | 3830.06 | 3.88 | 14869.39 | 3829.36 2014-06-18 05:49:00 | 3830.00 | 3830.02 | 3828.73 | 3829.62 | 20.12 | 77046.65 | 3829.36 2014-06-18 05:50:00 | 3829.60 | 3831.01 | 3828.48 | 3829.93 | 30.56 | 117059.12 | 3829.97 2014-06-18 05:51:00 | 3829.91 | 3831.01 | 3829.89 | 3831.01 | 13.35 | 51119.63 | 3830.33 2014-06-18 05:52:00 | 3831.01 | 3833.02 | 3831.01 | 3833.00 | 16.01 | 61339.12 | 3832.50 2014-06-18 05:53:00 | 3833.76 | 3835.02 | 3833.18 | 3834.06 | 52.10 | 199776.95 | 3834.27 2014-06-18 05:54:00 | 3834.06 | 3835.00 | 3833.86 | 3833.86 | 42.60 | 163341.23 | 3834.30 2014-06-18 05:55:00 | 3833.86 | 3834.03 | 3833.00 | 3833.88 | 28.55 | 109438.75 | 3833.50 2014-06-18 05:56:00 | 3833.84 | 3834.00 | 3832.30 | 3833.01 | 11.89 | 45574.72 | 3833.03 2014-06-18 05:57:00 | 3833.03 | 3833.89 | 3832.00 | 3832.19 | 52.99 | 203093.13 | 3832.52 2014-06-18 05:58:00 | 3833.34 | 3833.35 | 3833.34 | 3833.35 | 0.79 | 3016.84 | 3833.34 2014-06-18 05:59:00 | 3832.55 | 3834.00 | 3832.55 | 3834.00 | 11.04 | 42323.76 | 3833.67 2014-06-18 06:00:00 | 3834.02 | 3835.00 | 3834.02 | 3834.98 | 13.34 | 51160.09 | 3834.80 2014-06-18 06:01:00 | 3834.96 | 3835.98 | 3834.96 | 3835.07 | 59.54 | 228355.70 | 3835.20 2014-06-18 06:02:00 | 3835.10 | 3837.02 | 3835.05 | 3837.02 | 39.09 | 149946.34 | 3836.02 2014-06-18 06:03:00 | 3837.02 | 3837.75 | 3836.64 | 3837.50 | 47.16 | 180950.81 | 3837.12 2014-06-18 06:04:00 | 3837.50 | 3837.50 | 3835.00 | 3835.86 | 56.62 | 217191.60 | 3835.95 2014-06-18 06:05:00 | 3835.02 | 3835.74 | 3834.01 | 3834.92 | 24.28 | 93124.53 | 3834.97 2014-06-18 06:06:00 | 3834.92 | 3834.92 | 3833.96 | 3833.98 | 14.48 | 55507.87 | 3834.21 2014-06-18 06:07:00 | 3833.97 | 3835.33 | 3832.50 | 3832.50 | 40.01 | 153419.43 | 3834.62 2014-06-18 06:08:00 | 3835.32 | 3837.74 | 3833.21 | 3835.94 | 72.20 | 276889.88 | 3835.09 2014-06-18 06:09:00 | 3835.94 | 3835.96 | 3834.00 | 3835.00 | 39.04 | 149721.05 | 3834.87 2014-06-18 06:10:00 | 3834.20 | 3835.00 | 3834.00 | 3834.01 | 15.03 | 57642.63 | 3834.41 2014-06-18 06:11:00 | 3833.28 | 3835.00 | 3833.22 | 3834.97 | 14.47 | 55459.48 | 3833.78 2014-06-18 06:12:00 | 3834.97 | 3835.49 | 3834.04 | 3834.92 | 27.09 | 103905.03 | 3834.98 2014-06-18 06:13:00 | 3834.92 | 3836.47 | 3834.00 | 3834.17 | 40.53 | 155425.30 | 3835.11 2014-06-18 06:14:00 | 3834.94 | 3835.97 | 3833.68 | 3833.69 | 9.21 | 35305.40 | 3834.21 2014-06-18 06:15:00 | 3833.02 | 3833.63 | 3832.20 | 3832.20 | 44.46 | 170388.95 | 3832.58 2014-06-18 06:16:00 | 3832.20 | 3832.20 | 3830.01 | 3830.46 | 40.64 | 155686.73 | 3831.25 2014-06-18 06:17:00 | 3830.46 | 3830.52 | 3828.38 | 3828.44 | 38.88 | 148880.91 | 3829.24 2014-06-18 06:18:00 | 3828.48 | 3830.92 | 3828.00 | 3829.80 | 62.76 | 240356.72 | 3829.59 2014-06-18 06:19:00 | 3829.73 | 3830.00 | 3828.12 | 3830.00 | 45.85 | 175554.87 | 3828.98 2014-06-18 06:20:00 | 3829.97 | 3833.00 | 3829.20 | 3830.95 | 59.72 | 228737.82 | 3830.11 2014-06-18 06:21:00 | 3830.60 | 3832.06 | 3830.24 | 3830.39 | 19.34 | 74069.31 | 3830.64 2014-06-18 06:22:00 | 3830.39 | 3833.00 | 3830.30 | 3830.30 | 64.12 | 245701.92 | 3831.91 2014-06-18 06:23:00 | 3831.47 | 3831.95 | 3830.97 | 3830.97 | 5.87 | 22504.75 | 3831.25 2014-06-18 06:24:00 | 3830.98 | 3831.53 | 3830.10 | 3830.10 | 30.00 | 114897.17 | 3830.54 2014-06-18 06:25:00 | 3830.14 | 3830.27 | 3829.86 | 3829.86 | 20.44 | 78283.50 | 3830.10 2014-06-18 06:26:00 | 3829.78 | 3831.97 | 3829.75 | 3831.48 | 29.94 | 114700.34 | 3831.13 2014-06-18 06:27:00 | 3831.48 | 3832.23 | 3831.08 | 3832.00 | 36.14 | 138496.33 | 3831.79 2014-06-18 06:28:00 | 3831.26 | 3832.20 | 3831.26 | 3832.20 | 0.64 | 2444.47 | 3831.46 2014-06-18 06:29:00 | 3831.26 | 3832.50 | 3831.26 | 3832.47 | 5.90 | 22590.89 | 3831.56 2014-06-18 06:30:00 | 3832.47 | 3832.96 | 3831.40 | 3831.40 | 16.07 | 61589.68 | 3832.11 2014-06-18 06:31:00 | 3831.40 | 3832.20 | 3831.14 | 3832.04 | 6.00 | 22974.30 | 3831.61 2014-06-18 06:32:00 | 3832.04 | 3833.93 | 3831.16 | 3832.58 | 43.17 | 165451.60 | 3832.65 2014-06-18 06:33:00 | 3832.58 | 3833.54 | 3831.50 | 3832.96 | 36.09 | 138334.77 | 3832.63 2014-06-18 06:34:00 | 3832.86 | 3832.86 | 3831.55 | 3831.55 | 2.77 | 10618.13 | 3831.88 2014-06-18 06:35:00 | 3832.42 | 3832.48 | 3831.55 | 3832.01 | 13.37 | 51230.77 | 3832.06 2014-06-18 06:36:00 | 3831.80 | 3831.94 | 3831.50 | 3831.50 | 15.86 | 60755.82 | 3831.72 2014-06-18 06:37:00 | 3831.20 | 3831.89 | 3830.00 | 3830.96 | 70.79 | 271154.44 | 3830.68 2014-06-18 06:38:00 | 3830.77 | 3831.90 | 3829.98 | 3831.90 | 6.47 | 24773.02 | 3830.09 2014-06-18 06:39:00 | 3831.80 | 3831.80 | 3830.81 | 3830.99 | 3.85 | 14747.00 | 3831.39 2014-06-18 06:40:00 | 3830.75 | 3831.70 | 3829.20 | 3831.66 | 85.70 | 328221.21 | 3829.80 2014-06-18 06:41:00 | 3831.18 | 3831.70 | 3826.59 | 3827.56 | 130.75 | 500451.86 | 3827.66 2014-06-18 06:42:00 | 3827.85 | 3828.31 | 3826.61 | 3827.06 | 50.19 | 192072.17 | 3827.13 2014-06-18 06:43:00 | 3827.06 | 3828.93 | 3826.59 | 3827.48 | 36.68 | 140381.73 | 3827.10 2014-06-18 06:44:00 | 3827.52 | 3828.57 | 3826.67 | 3828.01 | 19.68 | 75351.25 | 3828.05 2014-06-18 06:45:00 | 3828.01 | 3828.04 | 3826.79 | 3827.66 | 34.36 | 131518.42 | 3827.55 2014-06-18 06:46:00 | 3827.73 | 3827.75 | 3825.10 | 3827.00 | 49.39 | 188967.06 | 3826.41 2014-06-18 06:47:00 | 3826.40 | 3827.00 | 3825.96 | 3825.96 | 53.79 | 205794.60 | 3826.10 2014-06-18 06:48:00 | 3825.94 | 3827.34 | 3825.01 | 3826.00 | 94.33 | 360898.27 | 3826.07 2014-06-18 06:49:00 | 3826.90 | 3826.90 | 3825.96 | 3825.96 | 27.93 | 106877.87 | 3826.09 2014-06-18 06:50:00 | 3825.94 | 3826.83 | 3823.04 | 3823.04 | 110.00 | 420759.21 | 3825.08 2014-06-18 06:51:00 | 3823.04 | 3825.01 | 3823.00 | 3823.98 | 65.00 | 248518.82 | 3823.19 2014-06-18 06:52:00 | 3823.98 | 3826.85 | 3823.98 | 3825.98 | 60.47 | 231327.62 | 3825.24 2014-06-18 06:53:00 | 3824.97 | 3825.98 | 3823.00 | 3823.00 | 51.75 | 197854.58 | 3823.50 2014-06-18 06:54:00 | 3823.00 | 3823.00 | 3820.00 | 3820.00 | 98.65 | 376918.33 | 3820.76 2014-06-18 06:55:00 | 3820.00 | 3820.80 | 3816.16 | 3817.01 | 118.61 | 452921.93 | 3818.58 2014-06-18 06:56:00 | 3817.03 | 3817.97 | 3815.32 | 3816.29 | 107.67 | 410916.67 | 3816.62 2014-06-18 06:57:00 | 3817.00 | 3821.58 | 3817.00 | 3818.92 | 85.86 | 327898.25 | 3818.90 2014-06-18 06:58:00 | 3819.90 | 3821.58 | 3818.96 | 3820.50 | 43.85 | 167503.03 | 3819.74 2014-06-18 06:59:00 | 3820.91 | 3822.00 | 3817.34 | 3817.34 | 60.13 | 229746.64 | 3820.77 2014-06-18 07:00:00 | 3819.88 | 3820.71 | 3817.45 | 3818.39 | 46.07 | 175957.38 | 3819.43 2014-06-18 07:01:00 | 3819.59 | 3821.06 | 3818.00 | 3820.98 | 68.29 | 260878.07 | 3819.98 2014-06-18 07:02:00 | 3820.20 | 3820.90 | 3820.02 | 3820.20 | 9.16 | 34983.74 | 3820.44 2014-06-18 07:03:00 | 3820.20 | 3820.88 | 3819.62 | 3820.11 | 38.82 | 148302.90 | 3820.17 2014-06-18 07:04:00 | 3820.20 | 3821.60 | 3820.00 | 3821.60 | 21.12 | 80678.26 | 3820.54 2014-06-18 07:05:00 | 3820.77 | 3822.05 | 3820.00 | 3821.78 | 51.50 | 196781.36 | 3821.29 2014-06-18 07:06:00 | 3822.47 | 3824.70 | 3821.68 | 3822.65 | 48.68 | 186088.68 | 3822.69 2014-06-18 07:07:00 | 3822.65 | 3822.65 | 3821.00 | 3821.85 | 22.01 | 84093.78 | 3821.58 2014-06-18 07:08:00 | 3821.13 | 3821.85 | 3821.11 | 3821.84 | 4.69 | 17937.23 | 3821.31 2014-06-18 07:09:00 | 3821.78 | 3822.73 | 3821.29 | 3822.50 | 11.09 | 42401.36 | 3822.01 2014-06-18 07:10:00 | 3822.40 | 3823.77 | 3821.92 | 3823.77 | 29.28 | 111936.03 | 3823.08 2014-06-18 07:11:00 | 3822.64 | 3823.25 | 3821.99 | 3822.89 | 45.60 | 174302.33 | 3822.67 2014-06-18 07:12:00 | 3823.25 | 3824.56 | 3822.86 | 3823.94 | 14.86 | 56795.77 | 3823.34 2014-06-18 07:13:00 | 3823.59 | 3824.02 | 3822.58 | 3823.54 | 78.51 | 300161.04 | 3823.17 2014-06-18 07:14:00 | 3824.56 | 3826.86 | 3824.56 | 3826.10 | 29.67 | 113483.67 | 3825.51 2014-06-18 07:15:00 | 3826.06 | 3826.20 | 3822.96 | 3825.35 | 50.22 | 192104.30 | 3825.18 2014-06-18 07:16:00 | 3825.29 | 3825.82 | 3824.59 | 3825.60 | 34.08 | 130383.16 | 3825.35 2014-06-18 07:17:00 | 3825.04 | 3825.94 | 3823.72 | 3825.94 | 23.00 | 87981.34 | 3825.44 2014-06-18 07:18:00 | 3825.50 | 3826.48 | 3825.32 | 3826.48 | 11.01 | 42132.27 | 3826.03 2014-06-18 07:19:00 | 3826.48 | 3827.98 | 3826.48 | 3827.06 | 23.23 | 88890.53 | 3826.87 2014-06-18 07:20:00 | 3827.06 | 3827.92 | 3826.02 | 3826.05 | 10.30 | 39409.85 | 3827.31 2014-06-18 07:21:00 | 3826.07 | 3826.07 | 3825.38 | 3825.42 | 16.02 | 61269.06 | 3825.73 2014-06-18 07:22:00 | 3824.52 | 3825.56 | 3824.00 | 3825.00 | 24.51 | 93745.71 | 3824.79 2014-06-18 07:23:00 | 3825.63 | 3825.93 | 3824.67 | 3825.16 | 36.01 | 137755.50 | 3825.37 2014-06-18 07:24:00 | 3825.12 | 3825.44 | 3825.12 | 3825.38 | 5.14 | 19669.90 | 3825.34 2014-06-18 07:25:00 | 3825.26 | 3825.26 | 3825.00 | 3825.08 | 13.80 | 52790.02 | 3825.09 2014-06-18 07:26:00 | 3825.00 | 3825.05 | 3825.00 | 3825.00 | 10.75 | 41115.20 | 3825.03 2014-06-18 07:27:00 | 3824.57 | 3825.15 | 3824.00 | 3824.94 | 11.15 | 42642.42 | 3824.43 2014-06-18 07:28:00 | 3824.92 | 3824.92 | 3824.04 | 3824.88 | 7.46 | 28545.40 | 3824.41 2014-06-18 07:29:00 | 3824.04 | 3824.83 | 3823.00 | 3824.60 | 45.81 | 175143.57 | 3823.51 2014-06-18 07:30:00 | 3824.60 | 3824.94 | 3823.48 | 3824.00 | 26.46 | 101186.00 | 3823.82 2014-06-18 07:31:00 | 3824.04 | 3824.94 | 3822.86 | 3823.68 | 8.93 | 34153.71 | 3823.75 2014-06-18 07:32:00 | 3823.50 | 3825.00 | 3822.52 | 3824.36 | 30.51 | 116693.58 | 3824.26 2014-06-18 07:33:00 | 3824.36 | 3824.98 | 3822.00 | 3824.95 | 23.39 | 89442.05 | 3823.62 2014-06-18 07:34:00 | 3822.55 | 3824.32 | 3821.98 | 3823.00 | 49.53 | 189305.93 | 3822.35 2014-06-18 07:35:00 | 3822.78 | 3822.78 | 3821.50 | 3821.52 | 21.29 | 81387.05 | 3822.06 2014-06-18 07:36:00 | 3821.49 | 3822.41 | 3820.90 | 3822.00 | 41.05 | 156853.20 | 3821.49 2014-06-18 07:37:00 | 3821.96 | 3821.96 | 3821.26 | 3821.28 | 15.81 | 60408.39 | 3821.62 2014-06-18 07:38:00 | 3821.21 | 3821.22 | 3820.00 | 3820.76 | 55.02 | 210175.69 | 3820.33 2014-06-18 07:39:00 | 3820.76 | 3820.76 | 3819.50 | 3819.60 | 48.41 | 184927.30 | 3820.02 2014-06-18 07:40:00 | 3820.00 | 3820.02 | 3819.70 | 3820.01 | 25.90 | 98948.90 | 3819.98 2014-06-18 07:41:00 | 3820.28 | 3821.31 | 3820.28 | 3821.26 | 12.17 | 46514.63 | 3820.82 2014-06-18 07:42:00 | 3821.20 | 3821.22 | 3821.00 | 3821.22 | 11.50 | 43947.01 | 3821.15 2014-06-18 07:43:00 | 3823.00 | 3824.00 | 3821.27 | 3821.27 | 60.43 | 230971.43 | 3822.26 2014-06-18 07:44:00 | 3821.28 | 3822.25 | 3821.28 | 3822.22 | 3.94 | 15047.65 | 3822.11 2014-06-18 07:45:00 | 3822.71 | 3822.88 | 3822.12 | 3822.88 | 5.44 | 20784.90 | 3822.86 2014-06-18 07:46:00 | 3822.88 | 3822.88 | 3822.88 | 3822.88 | 0.48 | 1823.51 | 3822.88 2014-06-18 07:47:00 | 3822.88 | 3822.90 | 3820.32 | 3820.32 | 43.86 | 167624.50 | 3822.07 2014-06-18 07:48:00 | 3820.48 | 3821.72 | 3819.00 | 3819.90 | 18.10 | 69131.94 | 3820.08 2014-06-18 07:49:00 | 3819.85 | 3821.98 | 3819.54 | 3821.88 | 72.96 | 278747.67 | 3820.55 2014-06-18 07:50:00 | 3821.88 | 3822.00 | 3821.79 | 3822.00 | 7.83 | 29933.56 | 3821.96 2014-06-18 07:51:00 | 3821.10 | 3822.00 | 3821.05 | 3821.05 | 8.45 | 32299.07 | 3821.47 2014-06-18 07:52:00 | 3821.61 | 3821.98 | 3821.16 | 3821.98 | 5.18 | 19807.67 | 3821.66 2014-06-18 07:53:00 | 3821.97 | 3823.00 | 3821.97 | 3822.71 | 25.30 | 96699.54 | 3822.57 2014-06-18 07:54:00 | 3822.71 | 3823.69 | 3822.50 | 3823.49 | 20.23 | 77324.55 | 3823.03 2014-06-18 07:55:00 | 3823.00 | 3823.00 | 3822.77 | 3822.79 | 4.60 | 17573.58 | 3822.84 2014-06-18 07:56:00 | 3822.73 | 3824.00 | 3822.63 | 3823.04 | 59.12 | 226021.12 | 3823.16 2014-06-18 07:57:00 | 3823.24 | 3825.00 | 3823.24 | 3823.97 | 10.09 | 38576.05 | 3823.95 2014-06-18 07:58:00 | 3823.94 | 3825.00 | 3823.94 | 3824.80 | 7.48 | 28615.21 | 3824.54 2014-06-18 07:59:00 | 3824.54 | 3825.01 | 3824.00 | 3825.00 | 29.83 | 114111.26 | 3824.87 2014-06-18 08:00:00 | 3825.00 | 3826.02 | 3824.02 | 3824.03 | 17.43 | 66690.90 | 3825.12 2014-06-18 08:01:00 | 3824.03 | 3824.79 | 3824.00 | 3824.02 | 22.22 | 84979.21 | 3824.10 2014-06-18 08:02:00 | 3824.26 | 3825.00 | 3823.94 | 3824.99 | 17.71 | 67708.48 | 3824.04 2014-06-18 08:03:00 | 3824.98 | 3824.98 | 3823.00 | 3824.10 | 22.82 | 87238.01 | 3823.71 2014-06-18 08:04:00 | 3824.10 | 3824.12 | 3824.09 | 3824.10 | 4.17 | 15950.33 | 3824.10 2014-06-18 08:05:00 | 3824.10 | 3824.12 | 3824.10 | 3824.11 | 8.69 | 33235.36 | 3824.11 2014-06-18 08:06:00 | 3824.11 | 3824.12 | 3823.10 | 3823.10 | 7.36 | 28136.09 | 3823.88 2014-06-18 08:07:00 | 3823.13 | 3823.17 | 3820.00 | 3821.39 | 32.34 | 123586.85 | 3821.72 2014-06-18 08:08:00 | 3821.36 | 3821.36 | 3818.98 | 3819.00 | 26.13 | 99814.46 | 3820.06 2014-06-18 08:09:00 | 3819.74 | 3820.66 | 3819.06 | 3819.70 | 25.23 | 96357.88 | 3819.94 2014-06-18 08:10:00 | 3819.26 | 3819.68 | 3818.20 | 3818.71 | 27.01 | 103134.83 | 3818.82 2014-06-18 08:11:00 | 3818.71 | 3818.75 | 3817.56 | 3818.04 | 27.00 | 103103.24 | 3818.07 2014-06-18 08:12:00 | 3818.05 | 3819.40 | 3816.00 | 3817.55 | 34.60 | 132092.67 | 3817.27 2014-06-18 08:13:00 | 3817.72 | 3821.00 | 3817.55 | 3819.79 | 44.35 | 169382.45 | 3819.39 2014-06-18 08:14:00 | 3819.89 | 3821.07 | 3819.87 | 3821.00 | 27.72 | 105915.83 | 3820.50 2014-06-18 08:15:00 | 3820.60 | 3821.60 | 3819.30 | 3820.08 | 30.96 | 118260.79 | 3820.16 2014-06-18 08:16:00 | 3819.30 | 3819.87 | 3817.60 | 3819.14 | 30.52 | 116542.71 | 3818.82 2014-06-18 08:17:00 | 3818.42 | 3819.11 | 3817.63 | 3817.63 | 18.66 | 71237.75 | 3818.49 2014-06-18 08:18:00 | 3817.46 | 3817.46 | 3816.12 | 3816.42 | 16.83 | 64228.47 | 3816.54 2014-06-18 08:19:00 | 3817.12 | 3817.22 | 3816.13 | 3817.00 | 40.24 | 153593.94 | 3816.76 2014-06-18 08:20:00 | 3816.62 | 3818.73 | 3816.60 | 3818.44 | 22.78 | 86957.47 | 3817.27 2014-06-18 08:21:00 | 3817.03 | 3818.33 | 3816.77 | 3817.00 | 26.51 | 101213.90 | 3817.52 2014-06-18 08:22:00 | 3817.06 | 3817.82 | 3816.00 | 3816.02 | 71.24 | 271892.30 | 3816.41 2014-06-18 08:23:00 | 3816.02 | 3817.85 | 3815.00 | 3815.23 | 150.78 | 575326.02 | 3815.67 2014-06-18 08:24:00 | 3815.27 | 3817.77 | 3815.00 | 3815.00 | 36.42 | 138976.34 | 3816.14 2014-06-18 08:25:00 | 3815.80 | 3815.90 | 3815.38 | 3815.44 | 11.24 | 42887.96 | 3815.65 2014-06-18 08:26:00 | 3815.44 | 3816.82 | 3815.10 | 3816.14 | 26.28 | 100276.08 | 3815.83 2014-06-18 08:27:00 | 3816.16 | 3816.93 | 3815.20 | 3816.28 | 51.28 | 195698.34 | 3816.05 2014-06-18 08:28:00 | 3816.28 | 3816.28 | 3815.00 | 3815.00 | 34.23 | 130586.06 | 3815.18 2014-06-18 08:29:00 | 3815.02 | 3815.86 | 3810.51 | 3810.52 | 87.89 | 335176.53 | 3813.59 2014-06-18 08:30:00 | 3810.52 | 3812.72 | 3810.02 | 3811.88 | 26.41 | 100641.51 | 3811.31 2014-06-18 08:31:00 | 3811.02 | 3815.00 | 3810.00 | 3814.30 | 54.41 | 207438.67 | 3812.58 2014-06-18 08:32:00 | 3814.05 | 3818.00 | 3812.95 | 3818.00 | 38.17 | 145633.09 | 3814.88 2014-06-18 08:33:00 | 3818.00 | 3818.00 | 3816.14 | 3817.12 | 15.80 | 60294.95 | 3817.34 2014-06-18 08:34:00 | 3817.12 | 3818.00 | 3817.10 | 3817.13 | 24.05 | 91831.93 | 3817.90 2014-06-18 08:35:00 | 3817.19 | 3817.22 | 3812.05 | 3814.22 | 50.47 | 192523.80 | 3814.92 2014-06-18 08:36:00 | 3815.18 | 3816.30 | 3814.23 | 3814.40 | 18.09 | 69000.99 | 3814.95 2014-06-18 08:37:00 | 3815.00 | 3815.00 | 3814.00 | 3814.00 | 13.27 | 50597.69 | 3814.38 2014-06-18 08:38:00 | 3814.20 | 3814.20 | 3813.10 | 3813.10 | 14.87 | 56690.28 | 3813.68 2014-06-18 08:39:00 | 3813.10 | 3813.54 | 3813.00 | 3813.02 | 20.75 | 79123.22 | 3813.17 2014-06-18 08:40:00 | 3813.02 | 3813.02 | 3811.35 | 3812.53 | 26.53 | 101151.31 | 3812.86 2014-06-18 08:41:00 | 3812.58 | 3812.80 | 3810.90 | 3811.00 | 51.86 | 197684.94 | 3811.82 2014-06-18 08:42:00 | 3811.00 | 3811.00 | 3805.00 | 3807.19 | 158.85 | 604942.05 | 3808.24 2014-06-18 08:43:00 | 3806.13 | 3807.00 | 3800.00 | 3801.17 | 156.90 | 596526.76 | 3802.00 2014-06-18 08:44:00 | 3801.98 | 3804.87 | 3800.00 | 3803.08 | 155.91 | 592660.32 | 3801.30 2014-06-18 08:45:00 | 3804.38 | 3811.09 | 3803.45 | 3808.19 | 154.22 | 587112.36 | 3807.10 2014-06-18 08:46:00 | 3808.18 | 3808.18 | 3802.79 | 3803.40 | 68.95 | 262317.88 | 3804.63 2014-06-18 08:47:00 | 3803.81 | 3805.00 | 3800.98 | 3804.50 | 38.27 | 145557.41 | 3803.24 2014-06-18 08:48:00 | 3804.50 | 3807.11 | 3804.50 | 3807.11 | 18.82 | 71609.13 | 3805.35 2014-06-18 08:49:00 | 3807.13 | 3809.88 | 3807.11 | 3808.17 | 44.07 | 167848.81 | 3808.60 2014-06-18 08:50:00 | 3809.59 | 3809.62 | 3808.00 | 3809.00 | 29.43 | 112112.25 | 3808.94 2014-06-18 08:51:00 | 3809.00 | 3812.06 | 3809.00 | 3810.00 | 25.30 | 96408.40 | 3810.16 2014-06-18 08:52:00 | 3809.83 | 3809.87 | 3807.52 | 3807.52 | 37.19 | 141639.87 | 3808.96 2014-06-18 08:53:00 | 3807.52 | 3807.52 | 3804.49 | 3804.60 | 69.43 | 264223.84 | 3805.89 2014-06-18 08:54:00 | 3805.00 | 3806.02 | 3804.04 | 3805.03 | 22.57 | 85882.18 | 3804.81 2014-06-18 08:55:00 | 3805.05 | 3806.66 | 3805.00 | 3806.25 | 59.33 | 225788.63 | 3805.83 2014-06-18 08:56:00 | 3806.38 | 3807.52 | 3805.19 | 3807.49 | 27.27 | 103777.76 | 3805.98 2014-06-18 08:57:00 | 3807.45 | 3807.52 | 3806.10 | 3807.06 | 39.57 | 150626.43 | 3806.97 2014-06-18 08:58:00 | 3807.04 | 3807.04 | 3804.50 | 3804.52 | 32.36 | 123162.36 | 3805.54 2014-06-18 08:59:00 | 3804.50 | 3804.52 | 3801.00 | 3802.36 | 66.48 | 252808.29 | 3802.77 2014-06-18 09:00:00 | 3801.67 | 3802.03 | 3795.00 | 3796.07 | 111.96 | 425238.05 | 3798.19 2014-06-18 09:01:00 | 3796.04 | 3800.06 | 3794.97 | 3799.15 | 80.73 | 306542.53 | 3796.99 2014-06-18 09:02:00 | 3799.15 | 3805.00 | 3799.04 | 3802.51 | 96.96 | 368632.92 | 3801.95 2014-06-18 09:03:00 | 3802.51 | 3806.21 | 3800.71 | 3804.22 | 71.04 | 270179.35 | 3803.47 2014-06-18 09:04:00 | 3804.50 | 3805.04 | 3801.00 | 3801.58 | 37.19 | 141420.62 | 3802.45 2014-06-18 09:05:00 | 3802.00 | 3802.00 | 3795.18 | 3796.81 | 53.16 | 201942.58 | 3798.48 2014-06-18 09:06:00 | 3797.67 | 3800.00 | 3795.00 | 3796.08 | 40.17 | 152498.39 | 3796.51 2014-06-18 09:07:00 | 3796.85 | 3797.03 | 3792.91 | 3792.94 | 52.65 | 199809.62 | 3794.98 2014-06-18 09:08:00 | 3792.14 | 3798.63 | 3791.00 | 3798.32 | 131.44 | 498770.87 | 3794.75 2014-06-18 09:09:00 | 3796.70 | 3800.04 | 3796.38 | 3798.80 | 49.18 | 186809.06 | 3798.79 2014-06-18 09:10:00 | 3797.09 | 3799.62 | 3796.99 | 3799.40 | 41.56 | 157862.47 | 3798.70 2014-06-18 09:11:00 | 3799.38 | 3799.38 | 3793.60 | 3795.96 | 47.36 | 179820.71 | 3797.21 2014-06-18 09:12:00 | 3795.96 | 3795.96 | 3792.89 | 3792.89 | 14.27 | 54144.97 | 3794.06 2014-06-18 09:13:00 | 3793.69 | 3795.10 | 3790.00 | 3792.80 | 156.79 | 594811.07 | 3793.68 2014-06-18 09:14:00 | 3792.80 | 3795.00 | 3791.63 | 3794.05 | 27.99 | 106169.56 | 3793.67 2014-06-18 09:15:00 | 3794.11 | 3794.13 | 3791.03 | 3792.00 | 47.85 | 181476.76 | 3793.01 2014-06-18 09:16:00 | 3792.00 | 3796.30 | 3791.95 | 3794.33 | 72.54 | 275120.68 | 3792.94 2014-06-18 09:17:00 | 3793.00 | 3793.78 | 3792.11 | 3793.53 | 16.94 | 64249.80 | 3793.23 2014-06-18 09:18:00 | 3794.97 | 3797.40 | 3793.53 | 3797.00 | 78.20 | 296864.01 | 3796.26 2014-06-18 09:19:00 | 3796.93 | 3800.03 | 3796.31 | 3799.03 | 50.35 | 191272.02 | 3798.55 2014-06-18 09:20:00 | 3799.04 | 3799.50 | 3795.00 | 3797.21 | 44.70 | 169778.48 | 3797.92 2014-06-18 09:21:00 | 3795.12 | 3797.95 | 3795.04 | 3797.65 | 60.10 | 228157.22 | 3796.23 2014-06-18 09:22:00 | 3797.56 | 3800.10 | 3797.39 | 3800.00 | 43.79 | 166355.75 | 3799.20 2014-06-18 09:23:00 | 3800.49 | 3801.91 | 3798.17 | 3800.91 | 109.32 | 415463.39 | 3800.29 2014-06-18 09:24:00 | 3800.91 | 3802.00 | 3800.06 | 3801.42 | 42.74 | 162464.60 | 3801.23 2014-06-18 09:25:00 | 3801.42 | 3806.00 | 3800.90 | 3803.04 | 87.95 | 334441.23 | 3802.54 2014-06-18 09:26:00 | 3803.04 | 3803.98 | 3800.73 | 3800.73 | 18.95 | 72044.60 | 3802.23 2014-06-18 09:27:00 | 3800.02 | 3801.04 | 3796.00 | 3797.46 | 87.64 | 332958.81 | 3799.21 2014-06-18 09:28:00 | 3797.59 | 3798.00 | 3796.00 | 3796.15 | 11.99 | 45536.29 | 3797.22 2014-06-18 09:29:00 | 3796.15 | 3798.86 | 3796.13 | 3796.72 | 31.14 | 118242.61 | 3797.37 2014-06-18 09:30:00 | 3796.75 | 3797.02 | 3790.00 | 3794.09 | 78.03 | 296090.33 | 3794.42 2014-06-18 09:31:00 | 3793.04 | 3794.02 | 3786.40 | 3789.14 | 41.97 | 159060.16 | 3789.94 2014-06-18 09:32:00 | 3789.00 | 3789.00 | 3786.00 | 3788.00 | 164.07 | 621293.62 | 3786.85 2014-06-18 09:33:00 | 3788.02 | 3792.39 | 3787.00 | 3791.46 | 49.70 | 188284.56 | 3788.80 2014-06-18 09:34:00 | 3790.71 | 3794.34 | 3790.71 | 3791.93 | 108.44 | 411255.50 | 3792.54 2014-06-18 09:35:00 | 3790.09 | 3791.66 | 3790.04 | 3790.99 | 54.66 | 207203.75 | 3790.98 2014-06-18 09:36:00 | 3790.99 | 3791.99 | 3790.85 | 3791.08 | 33.90 | 128499.20 | 3790.98 2014-06-18 09:37:00 | 3791.99 | 3794.87 | 3791.53 | 3791.80 | 69.68 | 264310.12 | 3793.25 2014-06-18 09:38:00 | 3792.97 | 3793.66 | 3792.19 | 3792.50 | 24.23 | 91904.87 | 3792.86 2014-06-18 09:39:00 | 3792.50 | 3794.27 | 3792.50 | 3793.22 | 24.50 | 92936.96 | 3793.19 2014-06-18 09:40:00 | 3793.22 | 3795.09 | 3792.85 | 3795.05 | 30.70 | 116467.52 | 3794.35 2014-06-18 09:41:00 | 3792.80 | 3794.60 | 3791.11 | 3791.11 | 27.69 | 105009.81 | 3792.88 2014-06-18 09:42:00 | 3792.08 | 3792.08 | 3789.90 | 3791.00 | 34.96 | 132520.52 | 3790.52 2014-06-18 09:43:00 | 3791.00 | 3792.89 | 3790.05 | 3792.32 | 64.57 | 244827.84 | 3791.72 2014-06-18 09:44:00 | 3791.21 | 3792.90 | 3788.10 | 3792.02 | 65.58 | 248676.81 | 3791.67 2014-06-18 09:45:00 | 3792.80 | 3798.00 | 3792.80 | 3794.92 | 42.43 | 161007.11 | 3794.56 2014-06-18 09:46:00 | 3795.41 | 3800.00 | 3795.41 | 3799.80 | 31.52 | 119712.45 | 3798.47 2014-06-18 09:47:00 | 3799.80 | 3801.04 | 3798.74 | 3800.95 | 44.08 | 167499.58 | 3800.07 2014-06-18 09:48:00 | 3800.03 | 3800.03 | 3798.19 | 3798.75 | 49.33 | 187412.20 | 3799.38 2014-06-18 09:49:00 | 3798.75 | 3799.00 | 3797.43 | 3798.69 | 21.86 | 83044.71 | 3798.59 2014-06-18 09:50:00 | 3798.69 | 3798.69 | 3798.55 | 3798.55 | 14.15 | 53757.33 | 3798.57 2014-06-18 09:51:00 | 3798.55 | 3798.96 | 3798.04 | 3798.63 | 16.40 | 62284.15 | 3798.51 2014-06-18 09:52:00 | 3798.63 | 3798.63 | 3795.99 | 3795.99 | 2.99 | 11362.74 | 3797.71 2014-06-18 09:53:00 | 3795.87 | 3796.30 | 3795.44 | 3796.30 | 7.93 | 30086.86 | 3795.49 2014-06-18 09:54:00 | 3796.32 | 3797.48 | 3795.50 | 3796.20 | 31.28 | 118740.81 | 3796.06 2014-06-18 09:55:00 | 3796.23 | 3796.58 | 3795.62 | 3796.48 | 14.52 | 55104.03 | 3796.09 2014-06-18 09:56:00 | 3796.13 | 3796.32 | 3795.20 | 3796.32 | 24.90 | 94524.55 | 3795.56 2014-06-18 09:57:00 | 3795.99 | 3797.02 | 3795.99 | 3797.02 | 27.55 | 104587.93 | 3796.57 2014-06-18 09:58:00 | 3797.02 | 3797.02 | 3795.02 | 3795.30 | 17.27 | 65554.61 | 3796.09 2014-06-18 09:59:00 | 3795.30 | 3795.91 | 3795.00 | 3795.02 | 16.00 | 60702.80 | 3795.11 2014-06-18 10:00:00 | 3795.02 | 3797.06 | 3795.00 | 3797.06 | 23.41 | 88882.69 | 3796.30 2014-06-18 10:01:00 | 3797.06 | 3799.00 | 3797.00 | 3798.97 | 56.64 | 215119.38 | 3798.08 2014-06-18 10:02:00 | 3798.97 | 3801.50 | 3798.91 | 3800.54 | 114.01 | 433223.78 | 3799.81 2014-06-18 10:03:00 | 3800.54 | 3808.33 | 3800.02 | 3807.59 | 39.23 | 149263.69 | 3804.64 2014-06-18 10:04:00 | 3807.61 | 3809.00 | 3802.77 | 3805.93 | 103.85 | 395387.15 | 3807.25 2014-06-18 10:05:00 | 3807.57 | 3807.96 | 3803.58 | 3804.00 | 36.57 | 139126.46 | 3804.60 2014-06-18 10:06:00 | 3804.02 | 3804.67 | 3802.00 | 3802.14 | 15.12 | 57526.94 | 3803.69 2014-06-18 10:07:00 | 3802.15 | 3802.15 | 3800.00 | 3800.16 | 41.93 | 159359.30 | 3800.69 2014-06-18 10:08:00 | 3800.16 | 3804.05 | 3800.00 | 3804.05 | 35.40 | 134552.37 | 3801.24 2014-06-18 10:09:00 | 3804.05 | 3806.93 | 3803.16 | 3806.91 | 44.43 | 169049.62 | 3804.77 2014-06-18 10:10:00 | 3805.41 | 3806.88 | 3802.28 | 3802.28 | 57.13 | 217342.94 | 3804.29 2014-06-18 10:11:00 | 3802.28 | 3803.36 | 3800.19 | 3800.19 | 42.50 | 161551.96 | 3801.58 2014-06-18 10:12:00 | 3800.15 | 3800.95 | 3798.00 | 3799.95 | 25.33 | 96239.65 | 3799.58 2014-06-18 10:13:00 | 3801.16 | 3801.84 | 3800.20 | 3800.83 | 33.55 | 127536.17 | 3801.15 2014-06-18 10:14:00 | 3800.83 | 3805.10 | 3800.83 | 3802.64 | 47.97 | 182440.09 | 3802.90 2014-06-18 10:15:00 | 3802.68 | 3804.90 | 3802.68 | 3804.90 | 9.27 | 35247.39 | 3804.36 2014-06-18 10:16:00 | 3804.90 | 3808.15 | 3802.33 | 3803.17 | 60.02 | 228431.26 | 3805.73 2014-06-18 10:17:00 | 3803.62 | 3805.00 | 3802.02 | 3804.00 | 56.12 | 213459.57 | 3803.63 2014-06-18 10:18:00 | 3803.03 | 3804.92 | 3802.01 | 3802.01 | 31.24 | 118806.96 | 3803.28 2014-06-18 10:19:00 | 3802.00 | 3802.00 | 3801.50 | 3801.85 | 24.50 | 93150.78 | 3801.61 2014-06-18 10:20:00 | 3802.50 | 3802.53 | 3801.50 | 3801.52 | 35.80 | 136109.07 | 3802.04 2014-06-18 10:21:00 | 3803.36 | 3803.36 | 3801.52 | 3801.78 | 44.99 | 171086.39 | 3802.60 2014-06-18 10:22:00 | 3802.56 | 3803.92 | 3802.56 | 3802.86 | 10.56 | 40156.38 | 3803.05 2014-06-18 10:23:00 | 3802.80 | 3804.02 | 3802.80 | 3804.02 | 6.14 | 23346.46 | 3803.59 2014-06-18 10:24:00 | . | . | . | . | . | . | . 2014-06-18 10:25:00 | 3804.20 | 3806.82 | 3804.20 | 3806.60 | 66.93 | 254737.56 | 3806.20 2014-06-18 10:26:00 | 3806.60 | 3806.80 | 3804.38 | 3806.00 | 49.90 | 189923.83 | 3806.47 2014-06-18 10:27:00 | 3805.16 | 3806.46 | 3805.00 | 3806.05 | 69.86 | 265856.29 | 3805.56 2014-06-18 10:28:00 | 3806.24 | 3806.80 | 3806.00 | 3806.00 | 28.38 | 108028.44 | 3806.36 2014-06-18 10:29:00 | 3805.32 | 3805.85 | 3803.80 | 3804.39 | 25.52 | 97078.18 | 3804.30 2014-06-18 10:30:00 | 3803.04 | 3803.81 | 3801.63 | 3801.76 | 16.69 | 63457.55 | 3802.59 2014-06-18 10:31:00 | 3801.86 | 3802.51 | 3801.86 | 3802.14 | 9.48 | 36024.64 | 3802.07 2014-06-18 10:32:00 | 3801.65 | 3803.00 | 3801.63 | 3803.00 | 14.90 | 56663.64 | 3802.16 2014-06-18 10:33:00 | 3802.99 | 3804.72 | 3802.39 | 3803.15 | 21.61 | 82193.86 | 3803.33 2014-06-18 10:34:00 | 3803.58 | 3803.58 | 3802.33 | 3802.33 | 16.22 | 61671.71 | 3803.14 2014-06-18 10:35:00 | 3802.16 | 3802.16 | 3801.60 | 3801.60 | 20.78 | 78978.98 | 3801.64 2014-06-18 10:36:00 | 3801.60 | 3801.61 | 3799.26 | 3800.00 | 43.45 | 165126.22 | 3800.64 2014-06-18 10:37:00 | 3800.66 | 3800.66 | 3796.04 | 3796.77 | 29.85 | 113383.42 | 3798.57 2014-06-18 10:38:00 | 3796.21 | 3796.61 | 3795.84 | 3795.88 | 30.68 | 116467.71 | 3796.09 2014-06-18 10:39:00 | 3795.88 | 3795.88 | 3794.25 | 3794.98 | 10.41 | 39515.71 | 3795.21 2014-06-18 10:40:00 | 3794.37 | 3797.20 | 3794.37 | 3795.40 | 17.84 | 67694.99 | 3794.99 2014-06-18 10:41:00 | 3795.50 | 3800.92 | 3795.50 | 3800.03 | 61.59 | 233983.80 | 3798.81 2014-06-18 10:42:00 | 3800.03 | 3800.03 | 3796.91 | 3799.58 | 54.46 | 206878.48 | 3798.51 2014-06-18 10:43:00 | 3799.58 | 3799.58 | 3798.02 | 3798.62 | 59.48 | 225971.66 | 3798.93 2014-06-18 10:44:00 | 3798.40 | 3798.40 | 3796.70 | 3797.52 | 13.56 | 51504.70 | 3797.72 2014-06-18 10:45:00 | 3797.52 | 3798.35 | 3795.92 | 3797.10 | 17.52 | 66512.91 | 3797.27 2014-06-18 10:46:00 | 3797.10 | 3797.74 | 3792.96 | 3793.96 | 29.84 | 113214.14 | 3794.17 2014-06-18 10:47:00 | 3792.93 | 3793.96 | 3789.98 | 3789.98 | 38.56 | 146183.88 | 3790.78 2014-06-18 10:48:00 | 3789.98 | 3793.35 | 3789.52 | 3792.66 | 46.83 | 177506.79 | 3790.53 2014-06-18 10:49:00 | 3792.20 | 3794.01 | 3791.11 | 3792.75 | 32.97 | 125022.36 | 3792.35 2014-06-18 10:50:00 | 3792.71 | 3794.67 | 3790.73 | 3792.42 | 43.23 | 163963.28 | 3792.99 2014-06-18 10:51:00 | 3792.37 | 3792.37 | 3790.02 | 3790.71 | 38.40 | 145569.41 | 3790.97 2014-06-18 10:52:00 | 3790.35 | 3794.89 | 3790.35 | 3794.89 | 61.70 | 234023.69 | 3792.87 2014-06-18 10:53:00 | 3794.87 | 3800.79 | 3794.77 | 3800.13 | 72.80 | 276488.82 | 3797.87 2014-06-18 10:54:00 | 3800.20 | 3801.67 | 3796.00 | 3799.87 | 71.53 | 271792.24 | 3799.48 2014-06-18 10:55:00 | 3800.02 | 3802.63 | 3799.79 | 3802.55 | 38.62 | 146781.17 | 3800.55 2014-06-18 10:56:00 | 3802.47 | 3802.47 | 3798.73 | 3799.77 | 63.25 | 240361.58 | 3800.42 2014-06-18 10:57:00 | 3799.76 | 3799.76 | 3797.20 | 3798.68 | 11.79 | 44790.63 | 3798.39 2014-06-18 10:58:00 | 3798.70 | 3801.55 | 3798.70 | 3801.55 | 31.04 | 117960.11 | 3800.38 2014-06-18 10:59:00 | 3801.48 | 3802.97 | 3800.88 | 3801.96 | 48.10 | 182866.79 | 3801.88 2014-06-18 11:00:00 | 3801.79 | 3801.88 | 3800.57 | 3801.02 | 25.88 | 98359.61 | 3801.04 2014-06-18 11:01:00 | 3801.02 | 3803.00 | 3800.16 | 3802.90 | 37.17 | 141285.04 | 3801.36 2014-06-18 11:02:00 | 3802.88 | 3802.88 | 3798.30 | 3799.86 | 23.15 | 87973.84 | 3800.33 2014-06-18 11:03:00 | 3799.77 | 3800.98 | 3798.59 | 3800.92 | 48.50 | 184257.23 | 3799.35 2014-06-18 11:04:00 | 3800.18 | 3802.00 | 3800.10 | 3801.65 | 22.41 | 85149.96 | 3800.49 2014-06-18 11:05:00 | 3801.67 | 3803.00 | 3801.09 | 3802.32 | 25.96 | 98687.16 | 3802.09 2014-06-18 11:06:00 | 3802.32 | 3807.83 | 3802.18 | 3807.68 | 41.05 | 156153.46 | 3803.80 2014-06-18 11:07:00 | 3805.78 | 3807.50 | 3805.68 | 3807.50 | 24.05 | 91528.71 | 3806.24 2014-06-18 11:08:00 | 3807.00 | 3807.42 | 3805.31 | 3805.32 | 18.75 | 71358.47 | 3806.80 2014-06-18 11:09:00 | 3806.76 | 3807.96 | 3806.76 | 3807.04 | 36.54 | 139101.65 | 3807.04 2014-06-18 11:10:00 | 3807.04 | 3813.00 | 3806.94 | 3810.03 | 73.72 | 280816.68 | 3809.03 2014-06-18 11:11:00 | 3809.85 | 3811.96 | 3808.53 | 3810.02 | 96.93 | 369332.03 | 3810.22 2014-06-18 11:12:00 | 3810.02 | 3813.90 | 3810.02 | 3813.50 | 58.71 | 223824.75 | 3812.12 2014-06-18 11:13:00 | 3812.65 | 3813.50 | 3811.69 | 3812.02 | 42.97 | 163838.31 | 3812.59 2014-06-18 11:14:00 | 3812.02 | 3813.90 | 3810.51 | 3813.66 | 98.72 | 376354.37 | 3812.23 2014-06-18 11:15:00 | 3813.66 | 3816.98 | 3813.66 | 3816.48 | 96.93 | 369816.75 | 3815.26 2014-06-18 11:16:00 | 3816.50 | 3817.00 | 3816.00 | 3817.00 | 61.13 | 233303.72 | 3816.58 2014-06-18 11:17:00 | 3817.00 | 3817.00 | 3813.90 | 3815.00 | 51.08 | 194891.75 | 3815.80 2014-06-18 11:18:00 | 3815.57 | 3815.71 | 3813.92 | 3813.96 | 70.56 | 269157.24 | 3814.86 2014-06-18 11:19:00 | 3814.06 | 3815.10 | 3813.92 | 3813.92 | 27.59 | 105218.80 | 3814.35 2014-06-18 11:20:00 | 3813.94 | 3817.13 | 3813.92 | 3816.73 | 50.94 | 194338.81 | 3815.20 2014-06-18 11:21:00 | 3816.72 | 3817.14 | 3813.94 | 3814.24 | 57.30 | 218656.24 | 3815.72 2014-06-18 11:22:00 | 3815.90 | 3815.90 | 3813.99 | 3815.50 | 51.76 | 197447.82 | 3814.68 2014-06-18 11:23:00 | 3815.50 | 3815.92 | 3814.59 | 3815.74 | 37.81 | 144278.92 | 3815.59 2014-06-18 11:24:00 | 3815.74 | 3816.62 | 3815.00 | 3815.96 | 40.07 | 152913.52 | 3816.25 2014-06-18 11:25:00 | 3815.96 | 3816.63 | 3815.08 | 3815.50 | 53.72 | 205001.81 | 3816.33 2014-06-18 11:26:00 | 3815.54 | 3816.77 | 3814.09 | 3815.13 | 23.95 | 91367.91 | 3815.26 2014-06-18 11:27:00 | 3815.00 | 3815.00 | 3810.00 | 3810.95 | 34.19 | 130315.97 | 3811.97 2014-06-18 11:28:00 | 3810.97 | 3812.75 | 3809.94 | 3811.00 | 27.91 | 106358.47 | 3810.49 2014-06-18 11:29:00 | 3811.83 | 3812.73 | 3811.83 | 3812.73 | 39.87 | 151970.77 | 3812.14 2014-06-18 11:30:00 | 3814.97 | 3814.97 | 3812.21 | 3812.88 | 12.04 | 45919.38 | 3813.58 2014-06-18 11:31:00 | 3812.32 | 3812.86 | 3811.51 | 3811.51 | 19.63 | 74837.00 | 3812.38 2014-06-18 11:32:00 | 3810.86 | 3811.37 | 3809.00 | 3810.79 | 43.40 | 165322.05 | 3809.70 2014-06-18 11:33:00 | 3810.41 | 3810.41 | 3809.21 | 3809.48 | 19.64 | 74808.76 | 3809.78 2014-06-18 11:34:00 | 3809.21 | 3811.32 | 3808.94 | 3810.20 | 56.48 | 215181.57 | 3809.74 2014-06-18 11:35:00 | 3810.20 | 3811.57 | 3809.96 | 3810.26 | 32.42 | 123553.85 | 3810.45 2014-06-18 11:36:00 | 3810.28 | 3810.88 | 3809.10 | 3810.08 | 17.83 | 67941.58 | 3810.52 2014-06-18 11:37:00 | 3810.08 | 3811.91 | 3809.00 | 3809.05 | 90.24 | 343836.22 | 3810.33 2014-06-18 11:38:00 | 3809.05 | 3810.30 | 3809.00 | 3810.30 | 28.30 | 107822.64 | 3809.45 2014-06-18 11:39:00 | 3810.30 | 3810.40 | 3809.78 | 3809.80 | 21.77 | 82944.52 | 3810.21 2014-06-18 11:40:00 | 3809.80 | 3812.98 | 3809.80 | 3811.85 | 32.49 | 123809.10 | 3810.33 2014-06-18 11:41:00 | 3810.73 | 3813.70 | 3810.73 | 3813.00 | 77.99 | 297378.93 | 3812.84 2014-06-18 11:42:00 | 3812.94 | 3813.00 | 3811.99 | 3812.30 | 24.38 | 92928.16 | 3812.28 2014-06-18 11:43:00 | 3812.30 | 3812.53 | 3809.97 | 3811.46 | 36.08 | 137483.07 | 3811.03 2014-06-18 11:44:00 | 3811.43 | 3812.00 | 3810.94 | 3811.62 | 14.11 | 53766.51 | 3811.34 2014-06-18 11:45:00 | 3811.58 | 3812.00 | 3810.12 | 3811.98 | 12.24 | 46656.33 | 3811.48 2014-06-18 11:46:00 | 3811.64 | 3812.00 | 3811.59 | 3811.68 | 11.01 | 41982.56 | 3811.75 2014-06-18 11:47:00 | 3811.73 | 3812.27 | 3810.00 | 3811.00 | 6.16 | 23467.06 | 3811.44 2014-06-18 11:48:00 | 3810.97 | 3811.90 | 3810.00 | 3811.90 | 21.99 | 83775.07 | 3810.56 2014-06-18 11:49:00 | 3810.84 | 3811.52 | 3810.84 | 3811.02 | 17.69 | 67420.43 | 3811.22 2014-06-18 11:50:00 | 3811.02 | 3811.90 | 3811.00 | 3811.52 | 14.35 | 54676.32 | 3811.52 2014-06-18 11:51:00 | 3811.98 | 3814.81 | 3811.98 | 3812.94 | 29.21 | 111406.11 | 3813.45 2014-06-18 11:52:00 | 3814.02 | 3814.41 | 3813.10 | 3813.11 | 36.78 | 140253.98 | 3813.74 2014-06-18 11:53:00 | 3813.11 | 3814.29 | 3813.00 | 3813.00 | 4.96 | 18924.77 | 3813.17 2014-06-18 11:54:00 | 3812.94 | 3813.45 | 3812.30 | 3813.45 | 11.80 | 45001.61 | 3812.73 2014-06-18 11:55:00 | 3813.00 | 3814.10 | 3812.98 | 3813.12 | 20.63 | 78671.84 | 3813.28 2014-06-18 11:56:00 | 3813.37 | 3813.37 | 3812.46 | 3812.46 | 14.21 | 54191.70 | 3812.83 2014-06-18 11:57:00 | 3812.46 | 3813.72 | 3812.32 | 3812.97 | 8.27 | 31541.73 | 3813.07 2014-06-18 11:58:00 | 3812.97 | 3813.10 | 3812.30 | 3812.32 | 7.07 | 26949.19 | 3812.84 2014-06-18 11:59:00 | 3812.32 | 3813.00 | 3812.30 | 3812.35 | 6.01 | 22914.54 | 3812.74 2014-06-18 12:00:00 | 3813.12 | 3813.12 | 3813.00 | 3813.12 | 3.69 | 14066.54 | 3813.10 2014-06-18 12:01:00 | 3813.12 | 3814.00 | 3813.02 | 3813.22 | 18.31 | 69826.27 | 3813.77 2014-06-18 12:02:00 | 3814.00 | 3814.34 | 3813.38 | 3814.34 | 12.46 | 47526.42 | 3814.01 2014-06-18 12:03:00 | 3814.34 | 3814.99 | 3813.16 | 3814.00 | 35.22 | 134320.14 | 3814.18 2014-06-18 12:04:00 | 3813.62 | 3814.00 | 3813.50 | 3813.61 | 15.85 | 60445.13 | 3813.57 2014-06-18 12:05:00 | 3813.63 | 3814.99 | 3813.63 | 3814.99 | 11.68 | 44569.37 | 3814.89 2014-06-18 12:06:00 | 3814.97 | 3815.97 | 3814.16 | 3814.95 | 55.71 | 212536.32 | 3814.98 2014-06-18 12:07:00 | 3814.96 | 3814.96 | 3813.00 | 3813.23 | 24.42 | 93127.24 | 3813.25 2014-06-18 12:08:00 | 3814.00 | 3814.00 | 3812.98 | 3813.00 | 3.75 | 14287.41 | 3813.03 2014-06-18 12:09:00 | 3813.00 | 3814.00 | 3813.00 | 3813.23 | 8.25 | 31469.69 | 3813.58 2014-06-18 12:10:00 | 3813.82 | 3813.82 | 3813.00 | 3813.70 | 8.53 | 32509.92 | 3813.48 2014-06-18 12:11:00 | 3813.68 | 3815.00 | 3813.68 | 3813.99 | 23.33 | 88964.14 | 3814.11 2014-06-18 12:12:00 | 3813.99 | 3813.99 | 3812.83 | 3812.83 | 22.27 | 84925.92 | 3813.81 2014-06-18 12:13:00 | 3812.80 | 3813.70 | 3812.36 | 3812.98 | 14.85 | 56630.53 | 3812.99 2014-06-18 12:14:00 | 3812.36 | 3813.00 | 3812.26 | 3812.28 | 10.15 | 38683.52 | 3812.31 2014-06-18 12:15:00 | 3812.72 | 3813.02 | 3809.06 | 3809.11 | 44.88 | 171026.00 | 3811.16 2014-06-18 12:16:00 | 3809.71 | 3809.71 | 3805.00 | 3805.97 | 96.34 | 366684.43 | 3805.99 2014-06-18 12:17:00 | 3806.09 | 3808.41 | 3802.61 | 3803.82 | 117.76 | 448092.57 | 3805.04 2014-06-18 12:18:00 | 3802.62 | 3805.00 | 3802.03 | 3802.90 | 129.94 | 494177.96 | 3803.04 2014-06-18 12:19:00 | 3802.57 | 3805.00 | 3802.50 | 3804.68 | 32.19 | 122452.84 | 3803.59 2014-06-18 12:20:00 | 3804.14 | 3804.68 | 3803.24 | 3803.52 | 21.52 | 81865.41 | 3803.80 2014-06-18 12:21:00 | 3803.50 | 3804.60 | 3803.29 | 3804.38 | 50.86 | 193465.61 | 3804.03 2014-06-18 12:22:00 | 3804.38 | 3807.00 | 3804.38 | 3807.00 | 28.87 | 109867.87 | 3805.34 2014-06-18 12:23:00 | 3807.07 | 3807.09 | 3804.51 | 3804.99 | 41.65 | 158528.90 | 3806.12 2014-06-18 12:24:00 | 3804.53 | 3805.95 | 3804.53 | 3805.00 | 36.66 | 139484.36 | 3805.12 2014-06-18 12:25:00 | 3805.88 | 3805.99 | 3804.00 | 3805.99 | 50.33 | 191530.03 | 3805.18 2014-06-18 12:26:00 | 3805.68 | 3806.15 | 3805.66 | 3806.14 | 25.23 | 96010.20 | 3805.85 2014-06-18 12:27:00 | 3806.23 | 3806.23 | 3806.00 | 3806.20 | 29.71 | 113066.05 | 3806.17 2014-06-18 12:28:00 | 3806.50 | 3808.00 | 3806.21 | 3807.68 | 23.62 | 89914.62 | 3806.72 2014-06-18 12:29:00 | 3807.64 | 3808.00 | 3806.20 | 3806.54 | 25.02 | 95254.98 | 3807.00 2014-06-18 12:30:00 | 3806.54 | 3806.54 | 3804.00 | 3804.00 | 32.05 | 121935.25 | 3805.01 2014-06-18 12:31:00 | 3803.72 | 3803.72 | 3798.24 | 3798.50 | 90.08 | 342362.16 | 3800.60 2014-06-18 12:32:00 | 3798.52 | 3799.95 | 3794.00 | 3797.00 | 126.42 | 480065.42 | 3797.48 2014-06-18 12:33:00 | 3796.97 | 3799.97 | 3794.40 | 3796.95 | 83.36 | 316551.61 | 3797.31 2014-06-18 12:34:00 | 3795.60 | 3798.00 | 3794.42 | 3796.98 | 46.75 | 177505.33 | 3796.74 2014-06-18 12:35:00 | 3797.00 | 3798.00 | 3792.97 | 3794.39 | 95.75 | 363333.58 | 3794.61 2014-06-18 12:36:00 | 3794.39 | 3796.36 | 3792.00 | 3793.94 | 94.00 | 356645.83 | 3794.10 2014-06-18 12:37:00 | 3793.89 | 3795.63 | 3793.68 | 3795.55 | 62.25 | 236226.37 | 3794.56 2014-06-18 12:38:00 | 3795.00 | 3797.88 | 3794.63 | 3797.57 | 44.90 | 170498.46 | 3797.29 2014-06-18 12:39:00 | 3797.54 | 3797.54 | 3795.02 | 3795.64 | 44.42 | 168625.21 | 3796.50 2014-06-18 12:40:00 | 3795.65 | 3800.96 | 3795.00 | 3797.28 | 79.27 | 300909.93 | 3795.87 2014-06-18 12:41:00 | 3796.48 | 3798.03 | 3796.36 | 3796.85 | 72.54 | 275459.02 | 3797.34 2014-06-18 12:42:00 | 3796.61 | 3797.91 | 3795.97 | 3795.97 | 76.85 | 291792.11 | 3796.90 2014-06-18 12:43:00 | 3795.12 | 3795.88 | 3788.66 | 3788.95 | 128.83 | 488403.37 | 3791.07 2014-06-18 12:44:00 | 3788.95 | 3790.21 | 3787.83 | 3789.01 | 121.51 | 460362.90 | 3788.59 2014-06-18 12:45:00 | 3789.00 | 3793.08 | 3788.02 | 3789.71 | 101.06 | 383003.65 | 3789.98 2014-06-18 12:46:00 | 3789.69 | 3793.28 | 3788.87 | 3792.86 | 54.44 | 206326.18 | 3790.32 2014-06-18 12:47:00 | 3791.17 | 3792.86 | 3788.76 | 3792.82 | 50.28 | 190623.68 | 3791.17 2014-06-18 12:48:00 | 3792.82 | 3793.00 | 3788.36 | 3790.64 | 86.45 | 327692.20 | 3790.58 2014-06-18 12:49:00 | 3790.64 | 3792.01 | 3788.39 | 3790.00 | 79.70 | 302063.83 | 3790.15 2014-06-18 12:50:00 | 3790.00 | 3790.00 | 3788.03 | 3788.58 | 83.31 | 315641.48 | 3788.90 2014-06-18 12:51:00 | 3788.79 | 3793.31 | 3788.72 | 3792.73 | 108.53 | 411462.35 | 3791.09 2014-06-18 12:52:00 | 3792.72 | 3795.00 | 3792.02 | 3793.22 | 102.27 | 387958.39 | 3793.44 2014-06-18 12:53:00 | 3793.22 | 3796.68 | 3793.12 | 3794.99 | 97.55 | 370115.78 | 3794.31 2014-06-18 12:54:00 | 3794.97 | 3794.97 | 3792.56 | 3793.13 | 18.12 | 68722.29 | 3793.46 2014-06-18 12:55:00 | 3793.12 | 3794.10 | 3792.69 | 3794.10 | 24.21 | 91849.60 | 3793.56 2014-06-18 12:56:00 | 3794.36 | 3797.36 | 3794.10 | 3797.00 | 51.57 | 195752.77 | 3795.87 2014-06-18 12:57:00 | 3797.02 | 3797.94 | 3796.98 | 3797.03 | 47.41 | 180029.12 | 3797.12 2014-06-18 12:58:00 | 3797.03 | 3797.50 | 3795.00 | 3795.20 | 37.74 | 143277.03 | 3795.92 2014-06-18 12:59:00 | 3795.20 | 3796.00 | 3795.10 | 3795.29 | 14.21 | 53933.70 | 3795.21 2014-06-18 13:00:00 | 3796.72 | 3797.98 | 3795.28 | 3796.76 | 28.49 | 108151.49 | 3796.39 2014-06-18 13:01:00 | 3796.75 | 3796.75 | 3794.94 | 3794.96 | 26.05 | 98863.54 | 3795.29 2014-06-18 13:02:00 | 3794.96 | 3796.59 | 3794.35 | 3796.54 | 15.76 | 59818.43 | 3794.86 2014-06-18 13:03:00 | 3795.50 | 3795.94 | 3794.79 | 3795.00 | 17.41 | 66064.83 | 3795.08 2014-06-18 13:04:00 | 3795.00 | 3795.80 | 3794.94 | 3795.78 | 22.72 | 86228.58 | 3795.27 2014-06-18 13:05:00 | 3795.80 | 3796.69 | 3795.28 | 3795.72 | 28.50 | 108171.33 | 3795.88 2014-06-18 13:06:00 | 3794.80 | 3795.72 | 3793.20 | 3793.20 | 24.53 | 93060.74 | 3794.22 2014-06-18 13:07:00 | 3793.14 | 3793.23 | 3792.08 | 3792.89 | 18.39 | 69732.50 | 3792.70 2014-06-18 13:08:00 | 3792.87 | 3794.50 | 3792.08 | 3793.98 | 28.57 | 108357.37 | 3792.96 2014-06-18 13:09:00 | 3793.97 | 3794.70 | 3792.39 | 3793.81 | 29.11 | 110423.83 | 3793.46 2014-06-18 13:10:00 | 3793.79 | 3793.79 | 3792.00 | 3792.12 | 23.78 | 90200.63 | 3792.49 2014-06-18 13:11:00 | 3792.12 | 3794.20 | 3792.12 | 3793.20 | 10.24 | 38832.00 | 3792.93 2014-06-18 13:12:00 | 3794.00 | 3794.46 | 3794.00 | 3794.06 | 3.05 | 11572.27 | 3794.19 2014-06-18 13:13:00 | 3794.46 | 3794.80 | 3794.06 | 3794.78 | 18.06 | 68541.92 | 3794.60 2014-06-18 13:14:00 | 3794.68 | 3794.80 | 3793.38 | 3794.02 | 24.33 | 92321.36 | 3794.55 2014-06-18 13:15:00 | 3793.88 | 3793.88 | 3792.00 | 3792.92 | 18.89 | 71641.80 | 3792.58 2014-06-18 13:16:00 | 3792.90 | 3794.78 | 3792.00 | 3793.54 | 10.35 | 39267.46 | 3792.86 2014-06-18 13:17:00 | 3793.54 | 3794.80 | 3792.90 | 3794.80 | 15.81 | 59963.65 | 3793.97 2014-06-18 13:18:00 | 3794.80 | 3794.80 | 3792.98 | 3792.98 | 34.05 | 129195.27 | 3794.50 2014-06-18 13:19:00 | 3792.98 | 3794.00 | 3792.90 | 3793.05 | 12.00 | 45509.30 | 3793.07 2014-06-18 13:20:00 | 3793.35 | 3794.00 | 3793.03 | 3793.94 | 19.36 | 73421.24 | 3793.40 2014-06-18 13:21:00 | 3793.23 | 3794.00 | 3793.23 | 3793.51 | 16.50 | 62612.10 | 3793.75 2014-06-18 13:22:00 | 3793.72 | 3794.28 | 3793.21 | 3794.00 | 59.78 | 226807.75 | 3793.85 2014-06-18 13:23:00 | 3794.04 | 3794.26 | 3793.21 | 3794.00 | 25.01 | 94877.70 | 3793.89 2014-06-18 13:24:00 | 3794.00 | 3794.39 | 3793.23 | 3794.06 | 54.57 | 207042.76 | 3794.01 2014-06-18 13:25:00 | 3794.06 | 3794.48 | 3792.01 | 3792.96 | 31.48 | 119397.64 | 3793.41 2014-06-18 13:26:00 | 3792.01 | 3793.00 | 3792.01 | 3792.96 | 27.33 | 103642.39 | 3792.95 2014-06-18 13:27:00 | 3792.39 | 3792.99 | 3792.01 | 3792.01 | 1.46 | 5521.40 | 3792.17 2014-06-18 13:28:00 | 3792.98 | 3794.93 | 3791.44 | 3794.10 | 100.27 | 380414.19 | 3793.86 2014-06-18 13:29:00 | 3794.77 | 3796.27 | 3794.77 | 3796.27 | 9.15 | 34747.65 | 3795.90 2014-06-18 13:30:00 | 3796.35 | 3799.54 | 3796.35 | 3799.23 | 39.12 | 148589.52 | 3798.20 2014-06-18 13:31:00 | 3799.27 | 3800.02 | 3797.00 | 3798.74 | 65.62 | 249332.09 | 3799.52 2014-06-18 13:32:00 | 3798.79 | 3802.00 | 3798.79 | 3800.01 | 83.48 | 317228.34 | 3799.92 2014-06-18 13:33:00 | 3799.97 | 3800.00 | 3796.80 | 3796.91 | 60.85 | 231144.74 | 3798.91 2014-06-18 13:34:00 | 3796.89 | 3798.16 | 3795.95 | 3798.16 | 34.42 | 130671.25 | 3796.71 2014-06-18 13:35:00 | 3798.16 | 3798.16 | 3795.00 | 3797.42 | 21.90 | 83155.28 | 3796.87 2014-06-18 13:36:00 | 3797.53 | 3797.53 | 3793.20 | 3793.20 | 38.08 | 144506.75 | 3794.72 2014-06-18 13:37:00 | 3793.97 | 3794.83 | 3793.20 | 3793.94 | 6.00 | 22745.81 | 3794.13 2014-06-18 13:38:00 | 3793.90 | 3796.98 | 3793.20 | 3794.43 | 86.45 | 328043.64 | 3794.69 2014-06-18 13:39:00 | 3795.27 | 3796.81 | 3792.24 | 3792.99 | 27.05 | 102637.41 | 3795.06 2014-06-18 13:40:00 | 3793.72 | 3796.00 | 3793.00 | 3795.04 | 14.77 | 56026.03 | 3794.52 2014-06-18 13:41:00 | 3795.06 | 3797.51 | 3795.06 | 3796.50 | 8.56 | 32475.13 | 3796.04 2014-06-18 13:42:00 | 3796.50 | 3797.79 | 3796.48 | 3796.76 | 20.25 | 76871.56 | 3796.69 2014-06-18 13:43:00 | 3796.50 | 3796.51 | 3795.98 | 3796.17 | 37.50 | 142365.52 | 3796.41 2014-06-18 13:44:00 | 3796.00 | 3796.51 | 3795.38 | 3795.81 | 30.45 | 115573.17 | 3796.00 2014-06-18 13:45:00 | 3795.76 | 3795.76 | 3795.65 | 3795.65 | 5.32 | 20204.57 | 3795.71 2014-06-18 13:46:00 | 3795.47 | 3796.51 | 3795.00 | 3796.04 | 10.90 | 41368.22 | 3795.60 2014-06-18 13:47:00 | 3796.47 | 3796.55 | 3796.47 | 3796.49 | 14.23 | 54028.08 | 3796.51 2014-06-18 13:48:00 | 3797.00 | 3797.50 | 3796.49 | 3797.02 | 4.65 | 17644.76 | 3797.02 2014-06-18 13:49:00 | 3797.02 | 3797.56 | 3795.41 | 3795.96 | 22.26 | 84508.66 | 3796.78 2014-06-18 13:50:00 | 3795.41 | 3796.98 | 3794.96 | 3794.97 | 21.75 | 82547.48 | 3795.11 2014-06-18 13:51:00 | 3795.67 | 3796.00 | 3794.70 | 3796.00 | 8.49 | 32211.20 | 3795.36 2014-06-18 13:52:00 | 3796.00 | 3797.95 | 3795.95 | 3796.84 | 5.83 | 22113.91 | 3796.38 2014-06-18 13:53:00 | 3796.84 | 3798.02 | 3796.47 | 3796.70 | 75.89 | 288170.09 | 3797.16 2014-06-18 13:54:00 | 3796.70 | 3798.02 | 3796.70 | 3797.03 | 5.05 | 19166.59 | 3797.62 2014-06-18 13:55:00 | 3797.03 | 3797.84 | 3796.77 | 3797.70 | 14.91 | 56602.26 | 3797.53 2014-06-18 13:56:00 | 3797.70 | 3798.23 | 3797.66 | 3797.91 | 17.19 | 65282.40 | 3797.92 2014-06-18 13:57:00 | 3797.91 | 3798.34 | 3797.89 | 3798.20 | 13.06 | 49616.06 | 3798.21 2014-06-18 13:58:00 | 3798.20 | 3798.50 | 3796.81 | 3797.23 | 17.24 | 65450.01 | 3797.29 2014-06-18 13:59:00 | 3797.62 | 3798.20 | 3797.25 | 3797.25 | 7.10 | 26968.01 | 3797.78 2014-06-18 14:00:00 | 3797.25 | 3798.00 | 3796.47 | 3797.02 | 19.86 | 75415.74 | 3797.18 2014-06-18 14:01:00 | 3797.01 | 3798.00 | 3796.47 | 3796.49 | 26.25 | 99657.20 | 3796.90 2014-06-18 14:02:00 | 3796.96 | 3796.98 | 3795.44 | 3795.72 | 19.63 | 74519.28 | 3796.58 2014-06-18 14:03:00 | 3795.72 | 3796.96 | 3795.00 | 3796.72 | 15.53 | 58959.07 | 3795.73 2014-06-18 14:04:00 | 3796.96 | 3796.96 | 3795.14 | 3795.24 | 33.44 | 126935.18 | 3795.91 2014-06-18 14:05:00 | 3795.24 | 3795.94 | 3795.00 | 3795.00 | 19.80 | 75133.74 | 3795.40 2014-06-18 14:06:00 | 3795.66 | 3795.90 | 3793.11 | 3793.11 | 28.73 | 109017.30 | 3794.68 2014-06-18 14:07:00 | 3793.11 | 3793.23 | 3792.80 | 3792.80 | 14.98 | 56834.73 | 3793.03 2014-06-18 14:08:00 | 3792.76 | 3792.76 | 3791.09 | 3791.11 | 23.33 | 88462.25 | 3791.94 2014-06-18 14:09:00 | 3791.11 | 3792.96 | 3790.92 | 3792.96 | 24.81 | 94043.61 | 3791.16 2014-06-18 14:10:00 | 3792.96 | 3793.00 | 3789.32 | 3791.63 | 84.38 | 319857.37 | 3790.68 2014-06-18 14:11:00 | 3790.24 | 3793.72 | 3790.10 | 3792.06 | 53.23 | 201791.79 | 3791.30 2014-06-18 14:12:00 | 3792.12 | 3793.97 | 3784.94 | 3785.00 | 73.02 | 276617.30 | 3788.08 2014-06-18 14:13:00 | 3785.00 | 3790.81 | 3782.79 | 3787.84 | 64.54 | 244345.62 | 3786.13 2014-06-18 14:14:00 | 3787.86 | 3790.47 | 3785.22 | 3787.59 | 48.95 | 185427.40 | 3788.25 2014-06-18 14:15:00 | 3787.08 | 3789.43 | 3785.98 | 3787.70 | 34.22 | 129634.94 | 3788.06 2014-06-18 14:16:00 | 3787.60 | 3787.60 | 3785.00 | 3786.58 | 34.85 | 131956.51 | 3786.30 2014-06-18 14:17:00 | 3786.43 | 3786.49 | 3785.94 | 3786.28 | 24.70 | 93524.71 | 3786.27 2014-06-18 14:18:00 | 3786.30 | 3787.46 | 3785.51 | 3785.74 | 18.62 | 70495.54 | 3785.81 2014-06-18 14:19:00 | 3785.74 | 3788.96 | 3785.64 | 3787.90 | 17.32 | 65579.59 | 3786.79 2014-06-18 14:20:00 | 3787.92 | 3788.13 | 3786.20 | 3787.22 | 44.39 | 168087.41 | 3787.03 2014-06-18 14:21:00 | 3787.22 | 3787.22 | 3786.10 | 3787.22 | 4.67 | 17676.30 | 3786.70 2014-06-18 14:22:00 | 3787.22 | 3787.22 | 3785.86 | 3786.25 | 19.92 | 75413.42 | 3786.38 2014-06-18 14:23:00 | 3786.25 | 3786.48 | 3785.60 | 3786.48 | 6.89 | 26077.28 | 3785.90 2014-06-18 14:24:00 | 3787.00 | 3788.34 | 3786.89 | 3787.70 | 27.96 | 105902.17 | 3787.90 2014-06-18 14:25:00 | 3788.00 | 3791.01 | 3787.97 | 3790.93 | 49.06 | 185903.40 | 3789.38 2014-06-18 14:26:00 | 3790.01 | 3791.13 | 3790.01 | 3790.93 | 16.52 | 62623.32 | 3790.99 2014-06-18 14:27:00 | 3790.20 | 3790.98 | 3787.41 | 3790.34 | 27.58 | 104501.57 | 3789.72 2014-06-18 14:28:00 | 3790.34 | 3790.34 | 3787.49 | 3788.09 | 31.99 | 121207.00 | 3788.90 2014-06-18 14:29:00 | 3788.10 | 3788.93 | 3786.96 | 3786.96 | 36.98 | 140073.63 | 3788.03 2014-06-18 14:30:00 | 3786.96 | 3786.96 | 3784.01 | 3784.17 | 13.26 | 50202.65 | 3785.45 2014-06-18 14:31:00 | 3784.00 | 3785.05 | 3781.45 | 3784.87 | 67.61 | 255790.68 | 3783.49 2014-06-18 14:32:00 | 3784.85 | 3786.98 | 3784.85 | 3785.67 | 19.94 | 75463.47 | 3785.10 2014-06-18 14:33:00 | 3786.90 | 3786.90 | 3785.02 | 3785.60 | 22.05 | 83452.27 | 3785.54 2014-06-18 14:34:00 | 3785.60 | 3786.94 | 3785.02 | 3786.63 | 29.68 | 112369.48 | 3786.03 2014-06-18 14:35:00 | 3786.63 | 3786.63 | 3786.04 | 3786.60 | 12.38 | 46883.25 | 3786.40 2014-06-18 14:36:00 | 3786.50 | 3787.10 | 3786.50 | 3787.10 | 18.20 | 68927.66 | 3786.82 2014-06-18 14:37:00 | 3787.10 | 3787.10 | 3786.47 | 3786.47 | 15.79 | 59778.28 | 3786.55 2014-06-18 14:38:00 | 3786.47 | 3786.49 | 3785.03 | 3785.06 | 10.62 | 40216.32 | 3785.78 2014-06-18 14:39:00 | 3785.10 | 3785.79 | 3784.34 | 3784.98 | 16.42 | 62150.69 | 3785.06 2014-06-18 14:40:00 | 3784.94 | 3784.94 | 3783.00 | 3783.98 | 39.14 | 148092.01 | 3783.84 2014-06-18 14:41:00 | 3784.00 | 3785.04 | 3783.40 | 3783.73 | 24.30 | 91951.85 | 3783.72 2014-06-18 14:42:00 | 3783.73 | 3783.88 | 3783.73 | 3783.81 | 19.34 | 73160.39 | 3783.83 2014-06-18 14:43:00 | 3783.80 | 3783.82 | 3782.98 | 3783.34 | 30.86 | 116765.56 | 3783.35 2014-06-18 14:44:00 | 3783.32 | 3783.32 | 3781.00 | 3783.18 | 41.74 | 157864.99 | 3782.19 2014-06-18 14:45:00 | 3783.00 | 3784.52 | 3780.99 | 3783.10 | 51.13 | 193429.67 | 3783.10 2014-06-18 14:46:00 | 3783.28 | 3784.42 | 3783.28 | 3784.42 | 8.48 | 32071.51 | 3784.25 2014-06-18 14:47:00 | 3784.43 | 3785.96 | 3784.43 | 3785.00 | 13.11 | 49604.08 | 3784.84 2014-06-18 14:48:00 | 3785.95 | 3787.19 | 3785.23 | 3785.99 | 16.95 | 64164.83 | 3785.76 2014-06-18 14:49:00 | 3786.20 | 3787.40 | 3786.08 | 3786.31 | 71.83 | 272023.34 | 3786.78 2014-06-18 14:50:00 | 3786.31 | 3789.24 | 3786.14 | 3788.23 | 57.80 | 218953.79 | 3787.93 2014-06-18 14:51:00 | 3790.09 | 3791.00 | 3788.57 | 3790.54 | 87.97 | 333369.47 | 3789.75 2014-06-18 14:52:00 | 3790.75 | 3791.02 | 3790.50 | 3790.50 | 25.10 | 95146.48 | 3790.70 2014-06-18 14:53:00 | 3790.52 | 3791.02 | 3789.50 | 3791.00 | 15.67 | 59407.26 | 3790.66 2014-06-18 14:54:00 | 3791.00 | 3791.40 | 3790.02 | 3790.54 | 35.55 | 134764.36 | 3790.95 2014-06-18 14:55:00 | 3790.44 | 3790.91 | 3788.49 | 3788.65 | 53.56 | 202978.00 | 3789.73 2014-06-18 14:56:00 | 3788.64 | 3789.00 | 3786.82 | 3786.82 | 38.76 | 146823.74 | 3788.12 2014-06-18 14:57:00 | 3786.91 | 3787.70 | 3786.28 | 3787.02 | 22.06 | 83539.17 | 3786.91 2014-06-18 14:58:00 | 3787.07 | 3788.02 | 3787.04 | 3787.05 | 4.76 | 18041.61 | 3787.07 2014-06-18 14:59:00 | 3788.02 | 3788.08 | 3787.79 | 3788.01 | 11.95 | 45261.47 | 3787.89 2014-06-18 15:00:00 | 3787.53 | 3788.00 | 3787.07 | 3787.50 | 23.26 | 88082.06 | 3787.34 2014-06-18 15:01:00 | 3787.54 | 3789.37 | 3787.06 | 3787.45 | 24.94 | 94475.00 | 3787.94 2014-06-18 15:02:00 | 3787.99 | 3788.78 | 3786.68 | 3787.00 | 47.44 | 179681.51 | 3787.39 2014-06-18 15:03:00 | 3787.00 | 3787.00 | 3786.01 | 3786.98 | 30.40 | 115101.34 | 3786.73 2014-06-18 15:04:00 | 3786.97 | 3786.97 | 3786.05 | 3786.09 | 11.23 | 42499.01 | 3786.10 2014-06-18 15:05:00 | 3786.85 | 3787.00 | 3786.06 | 3786.88 | 31.09 | 117706.73 | 3786.49 2014-06-18 15:06:00 | 3786.88 | 3788.08 | 3786.86 | 3787.18 | 23.82 | 90212.41 | 3787.10 2014-06-18 15:07:00 | 3787.32 | 3788.08 | 3787.32 | 3788.08 | 34.07 | 129044.06 | 3788.06 2014-06-18 15:08:00 | 3788.80 | 3791.25 | 3788.78 | 3789.23 | 11.28 | 42744.32 | 3789.39 2014-06-18 15:09:00 | 3789.25 | 3791.37 | 3789.19 | 3790.67 | 12.90 | 48877.88 | 3790.16 2014-06-18 15:10:00 | 3790.67 | 3791.86 | 3789.01 | 3790.21 | 46.40 | 175878.44 | 3790.65 2014-06-18 15:11:00 | 3791.28 | 3791.28 | 3788.90 | 3790.00 | 54.83 | 207794.00 | 3789.92 2014-06-18 15:12:00 | 3789.47 | 3789.47 | 3789.45 | 3789.45 | 1.08 | 4103.98 | 3789.45 2014-06-18 15:13:00 | 3789.51 | 3790.80 | 3789.51 | 3790.80 | 51.88 | 196627.20 | 3790.04 2014-06-18 15:14:00 | 3790.98 | 3792.70 | 3790.98 | 3792.00 | 65.50 | 248367.94 | 3791.88 2014-06-18 15:15:00 | 3792.05 | 3792.70 | 3790.92 | 3790.92 | 52.65 | 199621.79 | 3791.85 2014-06-18 15:16:00 | 3790.94 | 3790.96 | 3789.92 | 3789.96 | 23.46 | 88930.97 | 3790.26 2014-06-18 15:17:00 | 3789.96 | 3790.56 | 3789.69 | 3790.13 | 37.73 | 143001.65 | 3790.03 2014-06-18 15:18:00 | 3790.42 | 3790.42 | 3790.10 | 3790.12 | 5.64 | 21391.79 | 3790.18 2014-06-18 15:19:00 | 3790.26 | 3790.26 | 3789.00 | 3789.00 | 19.60 | 74280.72 | 3790.03 2014-06-18 15:20:00 | 3789.50 | 3789.50 | 3789.00 | 3789.04 | 15.94 | 60385.75 | 3789.03 2014-06-18 15:21:00 | 3789.02 | 3790.22 | 3789.00 | 3790.20 | 44.39 | 168203.85 | 3789.57 2014-06-18 15:22:00 | 3790.24 | 3791.00 | 3790.22 | 3791.00 | 2.81 | 10636.58 | 3790.66 2014-06-18 15:23:00 | 3791.00 | 3791.00 | 3791.00 | 3791.00 | 0.20 | 769.57 | 3791.00 2014-06-18 15:24:00 | 3791.03 | 3791.92 | 3791.03 | 3791.74 | 1.92 | 7283.68 | 3791.61 2014-06-18 15:25:00 | 3791.85 | 3793.73 | 3790.79 | 3793.73 | 54.94 | 208314.46 | 3791.95 2014-06-18 15:26:00 | 3793.73 | 3796.00 | 3792.20 | 3794.92 | 52.34 | 198600.98 | 3794.44 2014-06-18 15:27:00 | 3794.93 | 3795.38 | 3793.98 | 3794.16 | 52.06 | 197568.45 | 3795.01 2014-06-18 15:28:00 | 3794.99 | 3794.99 | 3794.16 | 3794.16 | 0.74 | 2800.19 | 3794.30 2014-06-18 15:29:00 | 3794.99 | 3794.99 | 3794.14 | 3794.14 | 1.41 | 5346.81 | 3794.75 2014-06-18 15:30:00 | 3794.14 | 3794.75 | 3793.32 | 3793.89 | 14.74 | 55909.26 | 3794.06 2014-06-18 15:31:00 | 3794.48 | 3794.68 | 3793.14 | 3793.14 | 14.48 | 54938.64 | 3793.84 2014-06-18 15:32:00 | 3793.15 | 3793.52 | 3793.12 | 3793.52 | 7.11 | 26967.04 | 3793.37 2014-06-18 15:33:00 | 3793.52 | 3794.00 | 3793.52 | 3794.00 | 3.64 | 13812.32 | 3793.55 2014-06-18 15:34:00 | 3794.00 | 3794.00 | 3793.54 | 3793.54 | 7.92 | 30038.33 | 3793.68 2014-06-18 15:35:00 | 3793.56 | 3793.74 | 3793.54 | 3793.56 | 12.96 | 49146.93 | 3793.67 2014-06-18 15:36:00 | 3793.56 | 3793.56 | 3793.08 | 3793.08 | 4.81 | 18261.38 | 3793.39 2014-06-18 15:37:00 | 3793.08 | 3793.40 | 3791.99 | 3791.99 | 36.29 | 137643.75 | 3792.67 2014-06-18 15:38:00 | 3791.01 | 3791.01 | 3790.00 | 3790.46 | 12.93 | 49008.00 | 3790.55 2014-06-18 15:39:00 | 3790.02 | 3790.45 | 3789.96 | 3789.98 | 16.52 | 62622.37 | 3790.01 2014-06-18 15:40:00 | 3789.98 | 3789.98 | 3789.03 | 3789.03 | 8.02 | 30402.60 | 3789.43 2014-06-18 15:41:00 | 3789.49 | 3789.51 | 3789.49 | 3789.51 | 3.67 | 13915.07 | 3789.51 2014-06-18 15:42:00 | 3790.00 | 3790.00 | 3789.51 | 3790.00 | 6.86 | 25984.10 | 3789.98 2014-06-18 15:43:00 | 3790.00 | 3790.00 | 3788.00 | 3789.62 | 44.50 | 168620.47 | 3788.97 2014-06-18 15:44:00 | 3789.59 | 3789.66 | 3787.92 | 3787.92 | 33.73 | 127800.42 | 3788.70 2014-06-18 15:45:00 | 3789.15 | 3789.18 | 3789.00 | 3789.00 | 3.85 | 14591.91 | 3789.12 2014-06-18 15:46:00 | 3788.93 | 3788.93 | 3788.53 | 3788.63 | 9.08 | 34397.68 | 3788.71 2014-06-18 15:47:00 | 3788.70 | 3788.70 | 3787.00 | 3787.00 | 6.05 | 22919.77 | 3788.39 2014-06-18 15:48:00 | 3787.71 | 3789.51 | 3787.71 | 3789.51 | 15.52 | 58785.56 | 3787.97 2014-06-18 15:49:00 | 3789.02 | 3789.97 | 3789.02 | 3789.94 | 3.16 | 11989.62 | 3789.39 2014-06-18 15:50:00 | 3789.97 | 3789.99 | 3788.16 | 3788.98 | 9.80 | 37134.11 | 3789.58 2014-06-18 15:51:00 | 3788.04 | 3788.04 | 3787.41 | 3787.54 | 6.62 | 25080.26 | 3787.99 2014-06-18 15:52:00 | 3787.00 | 3787.00 | 3786.06 | 3786.58 | 54.99 | 208247.09 | 3786.86 2014-06-18 15:53:00 | 3786.52 | 3786.52 | 3785.73 | 3786.06 | 10.89 | 41238.54 | 3786.13 2014-06-18 15:54:00 | 3786.38 | 3786.84 | 3785.01 | 3785.87 | 27.12 | 102681.98 | 3786.21 2014-06-18 15:55:00 | 3785.89 | 3788.50 | 3785.89 | 3787.12 | 2.76 | 10454.90 | 3788.01 2014-06-18 15:56:00 | 3787.12 | 3788.50 | 3787.12 | 3788.50 | 2.77 | 10508.61 | 3788.25 2014-06-18 15:57:00 | 3787.92 | 3789.00 | 3787.92 | 3789.00 | 24.00 | 90916.60 | 3788.98 2014-06-18 15:58:00 | 3788.98 | 3789.75 | 3786.83 | 3787.03 | 15.29 | 57920.68 | 3788.14 2014-06-18 15:59:00 | 3788.00 | 3788.00 | 3787.97 | 3788.00 | 5.20 | 19708.95 | 3788.00 2014-06-18 16:00:00 | 3788.50 | 3789.79 | 3788.32 | 3788.32 | 7.97 | 30211.07 | 3788.70 2014-06-18 16:01:00 | 3788.36 | 3790.73 | 3788.36 | 3790.73 | 18.16 | 68806.07 | 3789.72 2014-06-18 16:02:00 | 3789.82 | 3790.64 | 3788.18 | 3788.18 | 12.01 | 45497.31 | 3789.55 2014-06-18 16:03:00 | 3788.23 | 3789.09 | 3788.21 | 3789.06 | 6.72 | 25453.93 | 3788.91 2014-06-18 16:04:00 | 3789.06 | 3789.06 | 3788.98 | 3789.00 | 19.97 | 75647.49 | 3789.01 2014-06-18 16:05:00 | 3788.18 | 3788.58 | 3788.00 | 3788.20 | 16.06 | 60846.42 | 3788.46 2014-06-18 16:06:00 | 3788.07 | 3790.00 | 3788.07 | 3789.01 | 19.27 | 73021.20 | 3789.18 2014-06-18 16:07:00 | 3789.03 | 3789.98 | 3789.03 | 3789.18 | 18.04 | 68365.10 | 3789.43 2014-06-18 16:08:00 | 3789.05 | 3789.05 | 3788.00 | 3788.00 | 4.64 | 17583.92 | 3788.82 2014-06-18 16:09:00 | 3787.77 | 3787.77 | 3786.58 | 3786.63 | 8.06 | 30531.53 | 3787.09 2014-06-18 16:10:00 | 3786.73 | 3788.75 | 3785.34 | 3786.98 | 21.77 | 82419.03 | 3786.77 2014-06-18 16:11:00 | 3786.75 | 3788.86 | 3786.11 | 3787.73 | 14.61 | 55333.12 | 3786.83 2014-06-18 16:12:00 | 3788.00 | 3789.87 | 3787.97 | 3787.97 | 11.34 | 42946.13 | 3788.47 2014-06-18 16:13:00 | 3788.73 | 3789.54 | 3787.73 | 3787.73 | 5.34 | 20232.01 | 3788.77 2014-06-18 16:14:00 | 3787.61 | 3787.61 | 3785.32 | 3785.32 | 25.51 | 96580.39 | 3786.43 2014-06-18 16:15:00 | 3786.34 | 3786.40 | 3784.00 | 3784.40 | 35.40 | 133973.34 | 3784.99 2014-06-18 16:16:00 | 3784.41 | 3785.02 | 3783.94 | 3784.11 | 20.84 | 78870.94 | 3784.59 2014-06-18 16:17:00 | 3783.48 | 3785.24 | 3783.46 | 3784.96 | 23.00 | 87042.08 | 3784.60 2014-06-18 16:18:00 | 3784.62 | 3784.64 | 3783.75 | 3783.77 | 23.94 | 90603.56 | 3784.14 2014-06-18 16:19:00 | 3783.67 | 3783.80 | 3783.00 | 3783.00 | 10.48 | 39637.59 | 3783.30 2014-06-18 16:20:00 | 3783.05 | 3783.82 | 3782.60 | 3783.43 | 13.65 | 51619.56 | 3783.04 2014-06-18 16:21:00 | 3782.91 | 3783.41 | 3782.91 | 3783.31 | 3.38 | 12802.40 | 3783.21 2014-06-18 16:22:00 | 3783.31 | 3783.46 | 3780.00 | 3782.22 | 46.48 | 175754.02 | 3781.12 2014-06-18 16:23:00 | 3782.22 | 3783.27 | 3781.04 | 3783.27 | 9.35 | 35371.73 | 3781.86 2014-06-18 16:24:00 | 3783.10 | 3783.43 | 3780.01 | 3782.72 | 25.55 | 96650.12 | 3782.49 2014-06-18 16:25:00 | 3780.72 | 3783.78 | 3779.01 | 3780.29 | 62.67 | 236896.67 | 3779.94 2014-06-18 16:26:00 | 3779.50 | 3780.34 | 3779.50 | 3780.17 | 8.76 | 33108.50 | 3779.94 2014-06-18 16:27:00 | 3779.44 | 3779.46 | 3774.94 | 3774.94 | 67.39 | 254445.18 | 3775.88 2014-06-18 16:28:00 | 3774.90 | 3774.90 | 3771.00 | 3773.29 | 166.17 | 626862.14 | 3772.48 2014-06-18 16:29:00 | 3773.97 | 3778.00 | 3772.62 | 3774.68 | 122.40 | 462078.03 | 3775.18 2014-06-18 16:30:00 | 3774.68 | 3780.00 | 3774.66 | 3777.34 | 57.01 | 215299.72 | 3776.86 2014-06-18 16:31:00 | 3777.36 | 3778.00 | 3774.98 | 3775.00 | 39.40 | 148794.81 | 3776.42 2014-06-18 16:32:00 | 3775.41 | 3776.97 | 3774.80 | 3775.31 | 10.23 | 38620.13 | 3775.18 2014-06-18 16:33:00 | 3775.02 | 3777.02 | 3775.02 | 3777.02 | 11.81 | 44594.81 | 3775.38 2014-06-18 16:34:00 | 3778.00 | 3781.47 | 3777.04 | 3780.63 | 74.36 | 281024.67 | 3779.40 2014-06-18 16:35:00 | 3781.47 | 3783.00 | 3775.46 | 3779.97 | 48.60 | 183745.58 | 3780.77 2014-06-18 16:36:00 | 3779.97 | 3779.97 | 3778.94 | 3778.95 | 37.56 | 141954.59 | 3779.81 2014-06-18 16:37:00 | 3778.86 | 3779.82 | 3777.24 | 3778.29 | 19.45 | 73484.63 | 3778.71 2014-06-18 16:38:00 | 3778.93 | 3779.88 | 3776.62 | 3779.35 | 13.48 | 50927.13 | 3778.54 2014-06-18 16:39:00 | 3779.20 | 3779.20 | 3776.55 | 3777.78 | 13.10 | 49465.88 | 3777.46 2014-06-18 16:40:00 | 3777.52 | 3778.99 | 3777.50 | 3778.16 | 25.89 | 97818.70 | 3777.80 2014-06-18 16:41:00 | 3778.16 | 3782.77 | 3778.00 | 3780.01 | 80.52 | 304285.80 | 3779.20 2014-06-18 16:42:00 | 3781.02 | 3781.76 | 3780.00 | 3780.87 | 60.56 | 228962.93 | 3780.82 2014-06-18 16:43:00 | 3780.84 | 3781.00 | 3779.23 | 3780.95 | 40.23 | 152095.51 | 3780.37 2014-06-18 16:44:00 | 3780.95 | 3782.97 | 3780.95 | 3782.97 | 54.68 | 206790.82 | 3781.56 2014-06-18 16:45:00 | 3782.16 | 3783.01 | 3780.00 | 3781.38 | 20.64 | 78052.00 | 3781.22 2014-06-18 16:46:00 | 3780.40 | 3781.40 | 3780.40 | 3781.40 | 5.64 | 21312.23 | 3780.78 2014-06-18 16:47:00 | 3781.51 | 3782.99 | 3781.51 | 3781.60 | 12.45 | 47088.56 | 3782.21 2014-06-18 16:48:00 | 3781.66 | 3784.00 | 3781.66 | 3784.00 | 4.34 | 16397.26 | 3782.53 2014-06-18 16:49:00 | 3783.20 | 3785.04 | 3783.03 | 3785.01 | 7.22 | 27335.63 | 3784.00 2014-06-18 16:50:00 | 3784.37 | 3784.37 | 3784.30 | 3784.30 | 0.22 | 840.13 | 3784.36 2014-06-18 16:51:00 | 3783.46 | 3783.46 | 3780.39 | 3780.39 | 42.27 | 159841.06 | 3781.52 2014-06-18 16:52:00 | 3780.39 | 3782.61 | 3779.61 | 3782.61 | 34.92 | 132020.98 | 3780.45 2014-06-18 16:53:00 | 3781.07 | 3782.18 | 3780.00 | 3780.03 | 15.26 | 57681.65 | 3780.42 2014-06-18 16:54:00 | 3780.03 | 3781.32 | 3779.31 | 3779.31 | 20.53 | 77592.06 | 3780.18 2014-06-18 16:55:00 | 3779.23 | 3781.53 | 3779.22 | 3780.30 | 24.06 | 90943.08 | 3780.16 2014-06-18 16:56:00 | 3780.30 | 3781.25 | 3779.48 | 3779.97 | 10.82 | 40894.82 | 3780.26 2014-06-18 16:57:00 | 3779.96 | 3780.18 | 3778.81 | 3779.68 | 17.61 | 66574.50 | 3779.85 2014-06-18 16:58:00 | 3779.64 | 3779.64 | 3776.00 | 3779.42 | 32.13 | 121386.76 | 3778.46 2014-06-18 16:59:00 | 3779.44 | 3781.19 | 3778.16 | 3779.88 | 20.81 | 78659.34 | 3779.88 2014-06-18 17:00:00 | 3779.81 | 3780.05 | 3779.42 | 3779.48 | 45.73 | 172848.31 | 3779.84 2014-06-18 17:01:00 | 3779.45 | 3779.87 | 3778.38 | 3779.71 | 19.06 | 72030.92 | 3779.17 2014-06-18 17:02:00 | 3779.58 | 3779.61 | 3778.02 | 3778.83 | 16.98 | 64145.00 | 3778.79 2014-06-18 17:03:00 | 3778.23 | 3779.51 | 3776.45 | 3776.77 | 42.67 | 161174.65 | 3776.97 2014-06-18 17:04:00 | 3776.29 | 3776.73 | 3776.00 | 3776.03 | 9.86 | 37237.19 | 3776.21 2014-06-18 17:05:00 | 3776.29 | 3778.52 | 3775.10 | 3776.00 | 48.71 | 183950.73 | 3776.21 2014-06-18 17:06:00 | 3775.60 | 3776.38 | 3775.01 | 3775.50 | 13.79 | 52050.94 | 3775.36 2014-06-18 17:07:00 | 3775.50 | 3776.26 | 3775.48 | 3775.50 | 3.66 | 13828.19 | 3776.13 2014-06-18 17:08:00 | 3775.54 | 3775.54 | 3773.96 | 3774.81 | 28.38 | 107114.82 | 3774.84 2014-06-18 17:09:00 | 3774.59 | 3775.51 | 3773.97 | 3775.41 | 17.06 | 64398.43 | 3774.38 2014-06-18 17:10:00 | 3774.52 | 3775.54 | 3773.96 | 3773.96 | 26.18 | 98810.43 | 3774.13 2014-06-18 17:11:00 | 3773.95 | 3775.15 | 3770.50 | 3773.11 | 64.83 | 244564.73 | 3772.28 2014-06-18 17:12:00 | 3773.97 | 3773.97 | 3772.49 | 3773.06 | 9.46 | 35696.48 | 3773.01 2014-06-18 17:13:00 | 3772.82 | 3774.80 | 3772.82 | 3773.24 | 3.50 | 13188.06 | 3773.41 2014-06-18 17:14:00 | 3774.63 | 3774.63 | 3773.08 | 3773.80 | 6.85 | 25844.99 | 3773.54 2014-06-18 17:15:00 | 3773.80 | 3773.95 | 3773.00 | 3773.24 | 22.93 | 86515.17 | 3773.34 2014-06-18 17:16:00 | 3773.93 | 3774.13 | 3773.49 | 3773.56 | 5.45 | 20552.47 | 3773.87 2014-06-18 17:17:00 | 3773.56 | 3773.79 | 3773.10 | 3773.56 | 10.78 | 40681.03 | 3773.40 2014-06-18 17:18:00 | 3773.82 | 3774.84 | 3773.08 | 3773.08 | 12.54 | 47330.71 | 3773.78 2014-06-18 17:19:00 | 3773.52 | 3774.60 | 3773.50 | 3773.80 | 12.52 | 47242.34 | 3773.95 2014-06-18 17:20:00 | 3774.57 | 3776.81 | 3774.04 | 3776.76 | 12.68 | 47855.44 | 3775.58 2014-06-18 17:21:00 | 3775.83 | 3777.15 | 3775.79 | 3776.19 | 6.35 | 23973.81 | 3776.59 2014-06-18 17:22:00 | 3776.19 | 3778.61 | 3776.17 | 3776.22 | 11.99 | 45288.46 | 3777.19 2014-06-18 17:23:00 | 3776.53 | 3776.66 | 3775.00 | 3775.00 | 10.64 | 40176.56 | 3775.64 2014-06-18 17:24:00 | 3775.02 | 3776.36 | 3774.54 | 3775.58 | 20.89 | 78846.42 | 3775.27 2014-06-18 17:25:00 | 3775.35 | 3776.29 | 3775.35 | 3776.29 | 14.75 | 55710.99 | 3776.25 2014-06-18 17:26:00 | 3775.35 | 3775.35 | 3775.35 | 3775.35 | 0.15 | 566.30 | 3775.35 2014-06-18 17:27:00 | 3775.35 | 3776.23 | 3775.00 | 3775.02 | 12.51 | 47213.72 | 3775.59 2014-06-18 17:28:00 | 3775.02 | 3775.56 | 3775.02 | 3775.56 | 0.53 | 1989.65 | 3775.42 2014-06-18 17:29:00 | 3775.20 | 3775.70 | 3775.17 | 3775.68 | 4.67 | 17641.66 | 3775.23 2014-06-18 17:30:00 | 3776.30 | 3776.67 | 3775.00 | 3775.00 | 13.02 | 49170.09 | 3775.92 2014-06-18 17:31:00 | 3774.94 | 3774.94 | 3774.50 | 3774.52 | 6.82 | 25749.74 | 3774.52 2014-06-18 17:32:00 | . | . | . | . | . | . | . 2014-06-18 17:33:00 | 3774.50 | 3774.50 | 3774.02 | 3774.02 | 1.12 | 4234.93 | 3774.45 2014-06-18 17:34:00 | 3774.45 | 3774.47 | 3774.40 | 3774.47 | 3.39 | 12776.53 | 3774.46 2014-06-18 17:35:00 | 3774.02 | 3775.00 | 3773.80 | 3775.00 | 19.20 | 72451.63 | 3774.31 2014-06-18 17:36:00 | 3775.00 | 3779.29 | 3775.00 | 3778.51 | 74.91 | 282985.69 | 3777.47 2014-06-18 17:37:00 | 3778.95 | 3779.01 | 3777.32 | 3777.61 | 16.44 | 62124.48 | 3778.86 2014-06-18 17:38:00 | 3777.52 | 3778.97 | 3777.52 | 3778.97 | 14.96 | 56517.99 | 3778.45 2014-06-18 17:39:00 | 3777.57 | 3778.30 | 3776.62 | 3778.17 | 6.36 | 24011.72 | 3777.21 2014-06-18 17:40:00 | 3778.46 | 3779.01 | 3777.05 | 3779.01 | 13.10 | 49494.50 | 3778.21 2014-06-18 17:41:00 | 3778.96 | 3782.36 | 3777.73 | 3782.23 | 69.91 | 264239.08 | 3779.70 2014-06-18 17:42:00 | 3780.52 | 3782.27 | 3779.01 | 3782.10 | 37.45 | 141594.86 | 3780.70 2014-06-18 17:43:00 | 3782.00 | 3782.15 | 3777.56 | 3782.08 | 18.74 | 70853.77 | 3781.69 2014-06-18 17:44:00 | 3781.45 | 3781.45 | 3779.21 | 3781.21 | 40.20 | 151969.05 | 3780.51 2014-06-18 17:45:00 | 3779.54 | 3779.93 | 3779.54 | 3779.60 | 0.28 | 1046.96 | 3779.63 2014-06-18 17:46:00 | 3779.62 | 3779.64 | 3779.62 | 3779.64 | 0.29 | 1096.09 | 3779.63 2014-06-18 17:47:00 | 3779.64 | 3780.00 | 3777.00 | 3779.47 | 22.51 | 85052.94 | 3778.62 2014-06-18 17:48:00 | 3778.07 | 3779.77 | 3778.06 | 3778.36 | 12.24 | 46234.63 | 3778.57 2014-06-18 17:49:00 | 3778.32 | 3779.03 | 3778.32 | 3779.03 | 0.69 | 2603.35 | 3778.45 2014-06-18 17:50:00 | 3779.03 | 3781.02 | 3779.03 | 3781.02 | 6.07 | 22953.91 | 3779.67 2014-06-18 17:51:00 | 3781.43 | 3783.02 | 3777.20 | 3779.71 | 18.75 | 70899.55 | 3781.51 2014-06-18 17:52:00 | 3781.41 | 3783.00 | 3780.40 | 3783.00 | 8.34 | 31533.87 | 3781.49 2014-06-18 17:53:00 | 3783.00 | 3783.80 | 3781.69 | 3782.98 | 26.98 | 102057.74 | 3783.14 2014-06-18 17:54:00 | 3781.59 | 3783.00 | 3780.67 | 3783.00 | 20.91 | 79072.81 | 3781.94 2014-06-18 17:55:00 | 3782.05 | 3782.98 | 3780.00 | 3781.13 | 16.38 | 61951.62 | 3781.46 2014-06-18 17:56:00 | 3780.73 | 3781.47 | 3780.00 | 3781.47 | 12.74 | 48150.61 | 3780.08 2014-06-18 17:57:00 | 3781.47 | 3784.80 | 3781.47 | 3784.07 | 38.70 | 146430.99 | 3783.94 2014-06-18 17:58:00 | 3784.07 | 3784.68 | 3782.20 | 3783.95 | 12.56 | 47540.54 | 3783.87 2014-06-18 17:59:00 | 3783.69 | 3783.69 | 3783.37 | 3783.37 | 3.56 | 13450.85 | 3783.64 2014-06-18 18:00:00 | 3783.33 | 3784.61 | 3782.56 | 3784.01 | 32.72 | 123821.72 | 3784.28 2014-06-18 18:01:00 | 3784.04 | 3784.04 | 3781.12 | 3781.44 | 9.32 | 35245.92 | 3782.56 2014-06-18 18:02:00 | 3781.56 | 3784.73 | 3781.56 | 3784.60 | 18.79 | 71065.97 | 3783.12 2014-06-18 18:03:00 | 3783.56 | 3784.50 | 3782.56 | 3782.93 | 4.70 | 17780.38 | 3783.86 2014-06-18 18:04:00 | 3782.61 | 3784.35 | 3782.61 | 3783.13 | 5.63 | 21287.75 | 3783.82 2014-06-18 18:05:00 | 3783.18 | 3784.35 | 3783.18 | 3783.81 | 6.69 | 25310.38 | 3783.88 2014-06-18 18:06:00 | 3783.84 | 3784.00 | 3783.81 | 3783.81 | 0.95 | 3594.66 | 3783.85 2014-06-18 18:07:00 | 3783.81 | 3783.81 | 3783.81 | 3783.81 | 0.20 | 756.76 | 3783.81 2014-06-18 18:08:00 | 3784.74 | 3785.32 | 3784.74 | 3785.14 | 10.37 | 39263.76 | 3784.82 2014-06-18 18:09:00 | 3785.14 | 3786.00 | 3785.12 | 3785.12 | 5.21 | 19723.17 | 3785.64 2014-06-18 18:10:00 | 3786.01 | 3786.01 | 3784.37 | 3784.76 | 0.97 | 3660.49 | 3785.40 2014-06-18 18:11:00 | 3785.07 | 3785.89 | 3785.00 | 3785.00 | 2.66 | 10054.45 | 3785.56 2014-06-18 18:12:00 | 3785.89 | 3786.64 | 3785.09 | 3785.21 | 2.67 | 10104.47 | 3785.86 2014-06-18 18:13:00 | 3785.22 | 3786.80 | 3785.22 | 3786.36 | 40.72 | 154178.89 | 3786.41 2014-06-18 18:14:00 | 3786.68 | 3786.83 | 3785.25 | 3786.53 | 7.69 | 29098.11 | 3785.37 2014-06-18 18:15:00 | 3786.53 | 3786.81 | 3785.59 | 3786.65 | 8.29 | 31400.60 | 3785.94 2014-06-18 18:16:00 | 3786.59 | 3786.59 | 3785.77 | 3786.52 | 3.17 | 11999.49 | 3786.52 2014-06-18 18:17:00 | 3786.54 | 3786.83 | 3786.49 | 3786.49 | 1.34 | 5070.20 | 3786.56 2014-06-18 18:18:00 | 3786.83 | 3786.83 | 3786.49 | 3786.83 | 0.28 | 1045.13 | 3786.71 2014-06-18 18:19:00 | 3786.83 | 3787.00 | 3786.83 | 3787.00 | 10.39 | 39327.52 | 3786.95 2014-06-18 18:20:00 | 3787.00 | 3787.02 | 3787.00 | 3787.00 | 8.59 | 32545.54 | 3787.01 2014-06-18 18:21:00 | 3787.02 | 3787.64 | 3787.00 | 3787.64 | 21.49 | 81385.50 | 3787.13 2014-06-18 18:22:00 | 3787.90 | 3789.80 | 3787.90 | 3789.06 | 15.35 | 58170.64 | 3788.88 2014-06-18 18:23:00 | 3789.78 | 3790.90 | 3789.52 | 3790.05 | 34.24 | 129749.95 | 3789.87 2014-06-18 18:24:00 | 3790.05 | 3792.02 | 3789.85 | 3789.90 | 9.64 | 36526.28 | 3790.61 2014-06-18 18:25:00 | 3789.90 | 3790.94 | 3789.90 | 3790.94 | 5.80 | 21971.86 | 3790.87 2014-06-18 18:26:00 | 3790.97 | 3791.97 | 3790.02 | 3790.56 | 14.49 | 54941.66 | 3790.65 2014-06-18 18:27:00 | 3790.61 | 3791.87 | 3790.61 | 3790.68 | 0.95 | 3589.81 | 3790.71 2014-06-18 18:28:00 | 3791.57 | 3791.57 | 3790.00 | 3790.02 | 15.31 | 58050.39 | 3790.92 2014-06-18 18:29:00 | 3790.02 | 3790.89 | 3790.00 | 3790.71 | 15.12 | 57324.99 | 3790.33 2014-06-18 18:30:00 | 3790.44 | 3790.44 | 3790.00 | 3790.23 | 3.36 | 12734.51 | 3790.03 2014-06-18 18:31:00 | 3790.00 | 3790.51 | 3790.00 | 3790.28 | 1.97 | 7473.96 | 3790.04 2014-06-18 18:32:00 | 3790.28 | 3790.28 | 3789.85 | 3789.95 | 16.48 | 62438.94 | 3789.92 2014-06-18 18:33:00 | 3789.96 | 3789.96 | 3789.96 | 3789.96 | 0.12 | 458.59 | 3789.96 2014-06-18 18:34:00 | 3789.96 | 3789.96 | 3788.05 | 3788.24 | 40.84 | 154760.49 | 3789.43 2014-06-18 18:35:00 | 3788.32 | 3789.71 | 3788.32 | 3788.68 | 1.84 | 6971.41 | 3788.81 2014-06-18 18:36:00 | 3789.02 | 3789.81 | 3788.79 | 3789.78 | 8.77 | 33219.37 | 3789.14 2014-06-18 18:37:00 | 3788.32 | 3792.00 | 3788.32 | 3792.00 | 7.30 | 27666.54 | 3789.94 2014-06-18 18:38:00 | 3792.00 | 3794.00 | 3790.75 | 3791.67 | 35.95 | 136344.88 | 3792.41 2014-06-18 18:39:00 | 3792.85 | 3794.08 | 3791.42 | 3792.08 | 9.71 | 36834.05 | 3793.41 2014-06-18 18:40:00 | 3792.10 | 3792.71 | 3792.10 | 3792.63 | 0.74 | 2821.53 | 3792.38 2014-06-18 18:41:00 | 3792.71 | 3794.00 | 3792.49 | 3793.89 | 3.03 | 11484.04 | 3793.87 2014-06-18 18:42:00 | 3793.05 | 3794.10 | 3793.05 | 3794.10 | 8.63 | 32742.38 | 3794.02 2014-06-18 18:43:00 | 3794.10 | 3794.20 | 3793.12 | 3793.12 | 0.41 | 1540.39 | 3794.06 2014-06-18 18:44:00 | 3794.17 | 3794.80 | 3794.17 | 3794.80 | 13.32 | 50540.87 | 3794.36 2014-06-18 18:45:00 | 3794.80 | 3794.80 | 3794.16 | 3794.16 | 2.18 | 8257.47 | 3794.79 2014-06-18 18:46:00 | 3794.16 | 3794.76 | 3794.16 | 3794.56 | 5.65 | 21430.10 | 3794.28 2014-06-18 18:47:00 | 3794.56 | 3794.99 | 3794.54 | 3794.99 | 12.56 | 47664.96 | 3794.98 2014-06-18 18:48:00 | . | . | . | . | . | . | . 2014-06-18 18:49:00 | 3794.97 | 3795.04 | 3794.97 | 3795.04 | 1.01 | 3821.56 | 3795.00 2014-06-18 18:50:00 | 3795.42 | 3795.42 | 3795.42 | 3795.42 | 0.46 | 1745.89 | 3795.42 2014-06-18 18:51:00 | 3795.23 | 3796.02 | 3795.21 | 3796.00 | 13.96 | 53000.14 | 3795.76 2014-06-18 18:52:00 | 3796.00 | 3796.00 | 3795.13 | 3795.30 | 6.90 | 26191.48 | 3795.32 2014-06-18 18:53:00 | 3795.32 | 3795.34 | 3795.30 | 3795.32 | 3.37 | 12797.81 | 3795.32 2014-06-18 18:54:00 | 3795.32 | 3795.74 | 3795.01 | 3795.74 | 19.56 | 74225.31 | 3795.33 2014-06-18 18:55:00 | 3795.74 | 3795.76 | 3795.74 | 3795.76 | 0.38 | 1457.57 | 3795.75 2014-06-18 18:56:00 | 3795.76 | 3795.76 | 3795.76 | 3795.76 | 0.35 | 1328.52 | 3795.76 2014-06-18 18:57:00 | 3795.76 | 3797.03 | 3795.74 | 3797.03 | 4.66 | 17689.88 | 3796.93 2014-06-18 18:58:00 | 3797.25 | 3797.28 | 3796.39 | 3797.00 | 4.66 | 17693.69 | 3796.93 2014-06-18 18:59:00 | 3796.77 | 3797.22 | 3796.63 | 3796.63 | 8.40 | 31893.46 | 3796.84 2014-06-18 19:00:00 | 3797.01 | 3797.01 | 3797.01 | 3797.01 | 0.10 | 379.70 | 3797.01 2014-06-18 19:01:00 | 3797.01 | 3797.01 | 3796.38 | 3796.38 | 1.14 | 4328.58 | 3797.00 2014-06-18 19:02:00 | 3796.55 | 3797.15 | 3795.77 | 3796.42 | 6.48 | 24615.88 | 3796.40 2014-06-18 19:03:00 | 3796.42 | 3796.42 | 3795.03 | 3795.28 | 14.45 | 54853.40 | 3795.30 2014-06-18 19:04:00 | 3795.28 | 3796.21 | 3795.28 | 3796.20 | 1.08 | 4092.02 | 3795.93 2014-06-18 19:05:00 | 3796.20 | 3796.40 | 3796.20 | 3796.40 | 0.58 | 2217.08 | 3796.37 2014-06-18 19:06:00 | 3797.20 | 3797.98 | 3796.16 | 3796.16 | 12.01 | 45588.02 | 3797.10 2014-06-18 19:07:00 | 3797.16 | 3797.25 | 3795.38 | 3797.21 | 6.98 | 26493.08 | 3796.66 2014-06-18 19:08:00 | 3796.77 | 3797.16 | 3795.47 | 3797.16 | 5.24 | 19896.12 | 3796.97 2014-06-18 19:09:00 | 3797.16 | 3798.00 | 3795.49 | 3796.53 | 33.73 | 128055.48 | 3796.49 2014-06-18 19:10:00 | 3796.53 | 3798.12 | 3796.53 | 3798.12 | 16.78 | 63733.97 | 3797.98 2014-06-18 19:11:00 | 3798.10 | 3798.10 | 3797.94 | 3797.94 | 1.50 | 5708.31 | 3797.95 2014-06-18 19:12:00 | . | . | . | . | . | . | . 2014-06-18 19:13:00 | 3797.94 | 3797.94 | 3796.20 | 3797.23 | 8.60 | 32665.57 | 3797.00 2014-06-18 19:14:00 | 3796.19 | 3798.10 | 3796.19 | 3798.10 | 14.32 | 54383.98 | 3797.76 2014-06-18 19:15:00 | 3797.32 | 3798.10 | 3797.16 | 3798.10 | 6.92 | 26271.28 | 3798.07 2014-06-18 19:16:00 | 3798.10 | 3798.10 | 3797.16 | 3797.16 | 0.66 | 2506.53 | 3797.77 2014-06-18 19:17:00 | 3798.12 | 3798.12 | 3798.12 | 3798.12 | 0.54 | 2058.58 | 3798.12 2014-06-18 19:18:00 | . | . | . | . | . | . | . 2014-06-18 19:19:00 | 3798.12 | 3798.12 | 3798.12 | 3798.12 | 4.00 | 15192.48 | 3798.12 2014-06-18 19:20:00 | . | . | . | . | . | . | . 2014-06-18 19:21:00 | 3797.16 | 3797.16 | 3797.16 | 3797.16 | 0.20 | 759.43 | 3797.16 2014-06-18 19:22:00 | 3798.12 | 3798.12 | 3797.16 | 3797.30 | 0.50 | 1894.95 | 3797.49 2014-06-18 19:23:00 | 3798.00 | 3799.05 | 3797.30 | 3798.05 | 24.73 | 93936.77 | 3798.80 2014-06-18 19:24:00 | 3799.08 | 3799.40 | 3785.04 | 3799.33 | 44.66 | 169618.45 | 3797.82 2014-06-18 19:25:00 | 3799.35 | 3801.01 | 3799.35 | 3801.01 | 18.74 | 71224.70 | 3800.07 2014-06-18 19:26:00 | 3801.11 | 3801.98 | 3800.61 | 3801.43 | 15.90 | 60456.17 | 3801.56 2014-06-18 19:27:00 | 3800.05 | 3801.43 | 3800.00 | 3801.43 | 5.52 | 20958.08 | 3800.20 2014-06-18 19:28:00 | 3801.43 | 3802.00 | 3801.43 | 3802.00 | 5.94 | 22592.52 | 3801.53 2014-06-18 19:29:00 | 3802.00 | 3803.88 | 3801.96 | 3802.47 | 14.75 | 56072.14 | 3802.53 2014-06-18 19:30:00 | 3802.56 | 3802.56 | 3800.08 | 3800.93 | 12.43 | 47261.89 | 3801.33 2014-06-18 19:31:00 | 3800.12 | 3800.71 | 3800.05 | 3800.41 | 4.32 | 16432.12 | 3800.21 2014-06-18 19:32:00 | 3800.41 | 3800.49 | 3800.26 | 3800.49 | 6.15 | 23372.76 | 3800.45 2014-06-18 19:33:00 | 3801.97 | 3802.50 | 3801.97 | 3802.50 | 1.22 | 4650.18 | 3802.27 2014-06-18 19:34:00 | 3802.50 | 3803.70 | 3802.50 | 3802.84 | 13.56 | 51555.27 | 3802.85 2014-06-18 19:35:00 | 3802.84 | 3804.04 | 3802.79 | 3803.40 | 8.23 | 31313.47 | 3803.41 2014-06-18 19:36:00 | 3803.49 | 3804.50 | 3801.63 | 3802.60 | 33.97 | 129246.10 | 3804.38 2014-06-18 19:37:00 | 3802.84 | 3807.00 | 3802.84 | 3807.00 | 22.65 | 86184.55 | 3804.72 2014-06-18 19:38:00 | 3807.13 | 3809.75 | 3807.13 | 3809.00 | 7.39 | 28160.57 | 3809.09 2014-06-18 19:39:00 | 3809.00 | 3812.00 | 3808.80 | 3810.33 | 44.80 | 170683.47 | 3809.98 2014-06-18 19:40:00 | 3808.91 | 3808.91 | 3808.91 | 3808.91 | 0.30 | 1142.67 | 3808.91 2014-06-18 19:41:00 | 3807.97 | 3807.97 | 3807.01 | 3807.70 | 4.14 | 15758.58 | 3807.34 2014-06-18 19:42:00 | 3808.62 | 3808.65 | 3804.29 | 3804.29 | 2.66 | 10135.76 | 3807.57 2014-06-18 19:43:00 | 3807.08 | 3807.78 | 3805.56 | 3806.77 | 31.62 | 120384.55 | 3806.99 2014-06-18 19:44:00 | 3806.77 | 3807.75 | 3806.77 | 3807.75 | 1.56 | 5943.22 | 3807.32 2014-06-18 19:45:00 | 3808.47 | 3808.56 | 3807.79 | 3807.92 | 6.25 | 23808.38 | 3808.12 2014-06-18 19:46:00 | . | . | . | . | . | . | . 2014-06-18 19:47:00 | 3809.78 | 3809.78 | 3808.37 | 3808.46 | 2.23 | 8494.42 | 3809.15 2014-06-18 19:48:00 | 3809.03 | 3809.75 | 3809.03 | 3809.75 | 0.07 | 262.85 | 3809.42 2014-06-18 19:49:00 | 3809.75 | 3809.75 | 3809.24 | 3809.31 | 2.99 | 11378.36 | 3809.29 2014-06-18 19:50:00 | 3809.46 | 3809.48 | 3809.46 | 3809.48 | 7.60 | 28932.85 | 3809.46 2014-06-18 19:51:00 | 3809.48 | 3809.48 | 3808.46 | 3809.02 | 13.11 | 49927.46 | 3809.22 2014-06-18 19:52:00 | 3809.02 | 3809.12 | 3809.02 | 3809.10 | 7.27 | 27703.43 | 3809.08 2014-06-18 19:53:00 | 3809.10 | 3809.10 | 3809.10 | 3809.10 | 0.50 | 1908.36 | 3809.10 2014-06-18 19:54:00 | 3809.10 | 3809.10 | 3808.00 | 3808.00 | 5.60 | 21322.82 | 3808.33 2014-06-18 19:55:00 | 3807.47 | 3809.06 | 3806.93 | 3807.78 | 5.06 | 19278.99 | 3807.82 2014-06-18 19:56:00 | 3808.01 | 3808.01 | 3808.01 | 3808.01 | 0.05 | 190.40 | 3808.01 2014-06-18 19:57:00 | 3808.97 | 3808.97 | 3808.97 | 3808.97 | 0.42 | 1588.34 | 3808.97 2014-06-18 19:58:00 | 3808.82 | 3808.84 | 3808.82 | 3808.84 | 1.09 | 4151.62 | 3808.82 2014-06-18 19:59:00 | 3808.87 | 3808.87 | 3808.87 | 3808.87 | 0.31 | 1176.94 | 3808.87 2014-06-18 20:00:00 | 3808.87 | 3808.87 | 3807.01 | 3807.01 | 1.56 | 5952.21 | 3808.20 2014-06-18 20:01:00 | 3806.93 | 3807.71 | 3805.99 | 3807.71 | 5.66 | 21539.25 | 3806.87 2014-06-18 20:02:00 | 3806.08 | 3806.08 | 3806.08 | 3806.08 | 0.50 | 1903.04 | 3806.08 2014-06-18 20:03:00 | 3806.66 | 3806.66 | 3806.57 | 3806.58 | 0.64 | 2420.99 | 3806.58 2014-06-18 20:04:00 | 3805.99 | 3805.99 | 3802.56 | 3802.56 | 34.37 | 130761.58 | 3804.75 2014-06-18 20:05:00 | 3802.56 | 3802.56 | 3798.47 | 3798.47 | 41.93 | 159377.48 | 3800.86 2014-06-18 20:06:00 | 3798.03 | 3799.51 | 3798.00 | 3798.22 | 14.22 | 54013.73 | 3798.43 2014-06-18 20:07:00 | 3798.10 | 3799.46 | 3798.08 | 3799.36 | 8.18 | 31058.70 | 3799.23 2014-06-18 20:08:00 | 3799.18 | 3799.18 | 3798.12 | 3798.12 | 2.93 | 11131.10 | 3799.01 2014-06-18 20:09:00 | 3798.12 | 3798.12 | 3796.65 | 3798.00 | 23.23 | 88238.05 | 3797.96 2014-06-18 20:10:00 | 3797.59 | 3797.79 | 3797.59 | 3797.79 | 2.21 | 8393.03 | 3797.75 2014-06-18 20:11:00 | 3797.59 | 3797.59 | 3793.39 | 3794.95 | 21.45 | 81400.85 | 3795.62 2014-06-18 20:12:00 | 3793.69 | 3798.12 | 3792.69 | 3793.26 | 45.06 | 170989.84 | 3794.63 2014-06-18 20:13:00 | 3794.01 | 3794.25 | 3792.56 | 3793.33 | 5.38 | 20387.58 | 3793.04 2014-06-18 20:14:00 | 3795.63 | 3795.63 | 3794.34 | 3794.34 | 0.31 | 1161.45 | 3795.59 2014-06-18 20:15:00 | 3795.01 | 3795.01 | 3794.96 | 3794.96 | 3.30 | 12519.65 | 3794.98 2014-06-18 20:16:00 | 3796.43 | 3796.43 | 3795.19 | 3795.19 | 2.97 | 11265.69 | 3795.72 2014-06-18 20:17:00 | 3795.72 | 3799.29 | 3795.72 | 3796.80 | 8.18 | 31047.18 | 3797.36 2014-06-18 20:18:00 | 3797.37 | 3798.44 | 3797.16 | 3798.42 | 7.72 | 29333.36 | 3797.69 2014-06-18 20:19:00 | 3798.52 | 3799.48 | 3798.52 | 3799.48 | 4.49 | 17049.42 | 3798.89 2014-06-18 20:20:00 | 3799.48 | 3800.00 | 3798.54 | 3798.54 | 5.72 | 21732.12 | 3799.32 2014-06-18 20:21:00 | 3799.91 | 3799.91 | 3799.23 | 3799.23 | 10.13 | 38494.58 | 3799.31 2014-06-18 20:22:00 | . | . | . | . | . | . | . 2014-06-18 20:23:00 | 3798.44 | 3799.70 | 3797.30 | 3798.12 | 13.29 | 50458.39 | 3798.15 2014-06-18 20:24:00 | 3797.86 | 3797.86 | 3797.01 | 3797.03 | 2.15 | 8168.57 | 3797.57 2014-06-18 20:25:00 | 3797.88 | 3797.97 | 3797.88 | 3797.97 | 5.06 | 19232.47 | 3797.88 2014-06-18 20:26:00 | 3797.56 | 3797.98 | 3797.28 | 3797.98 | 4.30 | 16337.44 | 3797.64 2014-06-18 20:27:00 | 3798.23 | 3798.23 | 3797.41 | 3797.66 | 6.08 | 23072.91 | 3798.01 2014-06-18 20:28:00 | 3797.53 | 3797.53 | 3797.30 | 3797.30 | 18.83 | 71518.35 | 3797.30 2014-06-18 20:29:00 | . | . | . | . | . | . | . 2014-06-18 20:30:00 | . | . | . | . | . | . | . 2014-06-18 20:31:00 | . | . | . | . | . | . | . 2014-06-18 20:32:00 | 3798.00 | 3798.00 | 3798.00 | 3798.00 | 0.24 | 907.72 | 3798.00 2014-06-18 20:33:00 | 3797.64 | 3797.64 | 3797.64 | 3797.64 | 5.23 | 19861.66 | 3797.64 2014-06-18 20:34:00 | 3797.31 | 3798.03 | 3797.31 | 3798.02 | 9.61 | 36503.72 | 3797.72 2014-06-18 20:35:00 | . | . | . | . | . | . | . 2014-06-18 20:36:00 | 3798.15 | 3798.15 | 3798.15 | 3798.15 | 0.16 | 600.11 | 3798.15 2014-06-18 20:37:00 | 3797.72 | 3797.72 | 3797.18 | 3797.18 | 0.09 | 341.77 | 3797.48 2014-06-18 20:38:00 | . | . | . | . | . | . | . 2014-06-18 20:39:00 | . | . | . | . | . | . | . 2014-06-18 20:40:00 | . | . | . | . | . | . | . 2014-06-18 20:41:00 | . | . | . | . | . | . | . 2014-06-18 20:42:00 | 3797.30 | 3797.30 | 3796.12 | 3796.15 | 9.78 | 37149.58 | 3796.97 2014-06-18 20:43:00 | . | . | . | . | . | . | . 2014-06-18 20:44:00 | 3796.15 | 3796.15 | 3796.12 | 3796.13 | 5.10 | 19360.31 | 3796.14 2014-06-18 20:45:00 | 3795.04 | 3795.97 | 3795.04 | 3795.06 | 19.04 | 72248.86 | 3795.38 2014-06-18 20:46:00 | 3796.04 | 3796.16 | 3795.06 | 3796.16 | 8.69 | 32987.09 | 3795.98 2014-06-18 20:47:00 | 3795.00 | 3795.00 | 3794.90 | 3794.96 | 0.48 | 1821.57 | 3794.94 2014-06-18 20:48:00 | 3794.09 | 3794.96 | 3794.00 | 3794.96 | 0.84 | 3187.63 | 3794.80 2014-06-18 20:49:00 | 3794.09 | 3794.74 | 3794.02 | 3794.74 | 3.00 | 11382.78 | 3794.26 2014-06-18 20:50:00 | 3794.02 | 3794.02 | 3794.00 | 3794.00 | 0.71 | 2693.75 | 3794.01 2014-06-18 20:51:00 | 3794.02 | 3794.10 | 3794.00 | 3794.00 | 2.81 | 10661.22 | 3794.03 2014-06-18 20:52:00 | 3794.02 | 3794.02 | 3793.33 | 3793.33 | 20.21 | 76665.50 | 3793.44 2014-06-18 20:53:00 | 3793.38 | 3793.40 | 3793.00 | 3793.00 | 11.44 | 43399.58 | 3793.34 2014-06-18 20:54:00 | 3792.80 | 3792.80 | 3792.00 | 3792.00 | 3.67 | 13933.01 | 3792.33 2014-06-18 20:55:00 | 3791.52 | 3793.00 | 3791.52 | 3791.76 | 23.76 | 90101.49 | 3791.83 2014-06-18 20:56:00 | 3792.55 | 3793.00 | 3791.04 | 3792.94 | 12.48 | 47312.66 | 3792.60 2014-06-18 20:57:00 | 3791.10 | 3791.10 | 3791.00 | 3791.00 | 2.03 | 7680.67 | 3791.05 2014-06-18 20:58:00 | 3790.53 | 3790.55 | 3790.00 | 3790.40 | 6.91 | 26201.32 | 3790.15 2014-06-18 20:59:00 | 3790.57 | 3791.84 | 3790.56 | 3791.55 | 6.22 | 23588.11 | 3791.08 2014-06-18 21:00:00 | 3790.96 | 3790.96 | 3789.09 | 3789.10 | 28.92 | 109590.64 | 3789.97 2014-06-18 21:01:00 | 3789.17 | 3789.20 | 3786.19 | 3788.05 | 14.14 | 53563.31 | 3788.07 2014-06-18 21:02:00 | 3786.57 | 3786.57 | 3786.57 | 3786.57 | 4.30 | 16282.25 | 3786.57 2014-06-18 21:03:00 | 3786.49 | 3787.59 | 3786.15 | 3786.15 | 21.23 | 80418.70 | 3787.44 2014-06-18 21:04:00 | 3786.30 | 3786.30 | 3786.20 | 3786.23 | 8.31 | 31444.82 | 3786.25 2014-06-18 21:05:00 | 3788.00 | 3789.42 | 3787.05 | 3789.35 | 21.27 | 80592.41 | 3788.48 2014-06-18 21:06:00 | 3788.21 | 3790.02 | 3788.20 | 3789.02 | 8.86 | 33560.58 | 3788.73 2014-06-18 21:07:00 | 3789.18 | 3789.61 | 3789.02 | 3789.44 | 1.99 | 7536.91 | 3789.30 2014-06-18 21:08:00 | 3789.02 | 3789.02 | 3789.00 | 3789.02 | 7.09 | 26852.70 | 3789.01 2014-06-18 21:09:00 | 3789.02 | 3789.02 | 3789.02 | 3789.02 | 0.04 | 151.56 | 3789.02 2014-06-18 21:10:00 | 3790.00 | 3790.02 | 3790.00 | 3790.00 | 9.46 | 35849.62 | 3790.00 2014-06-18 21:11:00 | 3790.45 | 3790.45 | 3787.38 | 3787.38 | 19.51 | 73923.75 | 3788.63 2014-06-18 21:12:00 | 3787.05 | 3787.05 | 3785.79 | 3785.99 | 4.77 | 18070.62 | 3786.01 2014-06-18 21:13:00 | 3785.96 | 3787.32 | 3780.16 | 3784.24 | 58.57 | 221690.79 | 3785.32 2014-06-18 21:14:00 | 3785.76 | 3785.76 | 3784.97 | 3784.97 | 3.42 | 12959.94 | 3785.03 2014-06-18 21:15:00 | 3784.97 | 3785.79 | 3782.66 | 3785.79 | 12.41 | 46967.35 | 3785.25 2014-06-18 21:16:00 | 3783.52 | 3785.79 | 3783.51 | 3785.79 | 6.33 | 23955.33 | 3784.41 2014-06-18 21:17:00 | 3785.79 | 3787.94 | 3785.79 | 3787.94 | 7.57 | 28659.61 | 3786.45 2014-06-18 21:18:00 | 3788.03 | 3790.22 | 3788.03 | 3790.22 | 3.90 | 14781.06 | 3790.02 2014-06-18 21:19:00 | 3791.62 | 3791.97 | 3787.44 | 3789.98 | 18.59 | 70447.67 | 3790.57 2014-06-18 21:20:00 | 3789.73 | 3789.91 | 3786.77 | 3787.10 | 2.84 | 10764.98 | 3787.82 2014-06-18 21:21:00 | 3787.10 | 3790.00 | 3780.81 | 3786.08 | 48.21 | 182505.44 | 3785.56 2014-06-18 21:22:00 | 3786.14 | 3789.19 | 3786.14 | 3787.71 | 11.48 | 43495.69 | 3787.50 2014-06-18 21:23:00 | 3788.13 | 3788.95 | 3788.00 | 3788.00 | 5.26 | 19913.36 | 3788.69 2014-06-18 21:24:00 | 3788.00 | 3788.92 | 3786.46 | 3788.36 | 26.12 | 98922.15 | 3787.51 2014-06-18 21:25:00 | 3788.37 | 3788.98 | 3785.76 | 3786.42 | 37.11 | 140562.92 | 3787.94 2014-06-18 21:26:00 | 3786.80 | 3789.00 | 3786.80 | 3789.00 | 25.10 | 95064.73 | 3787.59 2014-06-18 21:27:00 | 3789.00 | 3789.00 | 3786.85 | 3788.73 | 0.37 | 1390.18 | 3787.96 2014-06-18 21:28:00 | 3787.13 | 3788.20 | 3786.85 | 3788.01 | 16.48 | 62406.49 | 3787.49 2014-06-18 21:29:00 | 3787.63 | 3790.71 | 3787.38 | 3790.62 | 15.91 | 60269.43 | 3788.15 2014-06-18 21:30:00 | 3790.66 | 3794.18 | 3790.66 | 3791.50 | 22.98 | 87140.08 | 3792.66 2014-06-18 21:31:00 | 3790.02 | 3790.59 | 3789.92 | 3790.22 | 4.13 | 15637.95 | 3790.10 2014-06-18 21:32:00 | 3792.05 | 3792.05 | 3788.88 | 3790.18 | 20.58 | 78010.16 | 3791.13 2014-06-18 21:33:00 | 3789.85 | 3789.85 | 3788.20 | 3789.12 | 19.75 | 74825.56 | 3788.64 2014-06-18 21:34:00 | 3788.99 | 3789.04 | 3788.99 | 3789.04 | 2.59 | 9821.09 | 3789.00 2014-06-18 21:35:00 | 3788.97 | 3788.97 | 3787.74 | 3788.40 | 1.12 | 4235.24 | 3788.23 2014-06-18 21:36:00 | 3788.15 | 3788.15 | 3788.15 | 3788.15 | 0.01 | 49.25 | 3788.15 2014-06-18 21:37:00 | 3788.21 | 3788.94 | 3787.00 | 3787.71 | 3.63 | 13737.90 | 3787.68 2014-06-18 21:38:00 | 3787.64 | 3788.87 | 3787.64 | 3787.71 | 21.13 | 80059.39 | 3788.18 2014-06-18 21:39:00 | 3787.68 | 3789.96 | 3787.68 | 3789.93 | 3.48 | 13184.51 | 3788.65 2014-06-18 21:40:00 | 3788.17 | 3789.90 | 3788.17 | 3789.90 | 7.75 | 29384.66 | 3789.61 2014-06-18 21:41:00 | 3789.93 | 3789.93 | 3787.38 | 3789.20 | 2.94 | 11152.31 | 3789.44 2014-06-18 21:42:00 | . | . | . | . | . | . | . 2014-06-18 21:43:00 | 3789.98 | 3789.98 | 3789.98 | 3789.98 | 3.80 | 14401.92 | 3789.98 2014-06-18 21:44:00 | 3790.00 | 3790.00 | 3789.54 | 3789.60 | 0.52 | 1978.19 | 3789.64 2014-06-18 21:45:00 | 3789.52 | 3789.52 | 3789.52 | 3789.52 | 0.52 | 1978.13 | 3789.52 2014-06-18 21:46:00 | 3790.00 | 3790.00 | 3790.00 | 3790.00 | 5.00 | 18950.00 | 3790.00 2014-06-18 21:47:00 | 3789.10 | 3792.64 | 3789.07 | 3790.75 | 23.28 | 88238.35 | 3790.31 2014-06-18 21:48:00 | 3791.38 | 3791.38 | 3791.15 | 3791.15 | 0.94 | 3548.69 | 3791.33 2014-06-18 21:49:00 | 3791.33 | 3791.62 | 3791.33 | 3791.62 | 0.08 | 314.69 | 3791.42 2014-06-18 21:50:00 | 3791.98 | 3794.80 | 3791.69 | 3793.35 | 22.30 | 84566.73 | 3792.57 2014-06-18 21:51:00 | 3793.39 | 3794.80 | 3793.39 | 3793.78 | 3.06 | 11590.01 | 3793.78 2014-06-18 21:52:00 | 3794.79 | 3796.36 | 3794.24 | 3794.45 | 20.36 | 77255.99 | 3794.87 2014-06-18 21:53:00 | 3794.45 | 3796.37 | 3790.04 | 3793.87 | 22.60 | 85770.69 | 3795.83 2014-06-18 21:54:00 | 3795.52 | 3796.19 | 3792.39 | 3792.39 | 15.82 | 60022.77 | 3794.83 2014-06-18 21:55:00 | 3794.36 | 3794.36 | 3791.29 | 3792.22 | 8.76 | 33220.39 | 3792.28 2014-06-18 21:56:00 | 3793.37 | 3794.20 | 3793.00 | 3793.16 | 8.84 | 33524.13 | 3793.61 2014-06-18 21:57:00 | 3795.20 | 3795.20 | 3792.28 | 3793.90 | 7.19 | 27288.68 | 3793.26 2014-06-18 21:58:00 | 3793.44 | 3794.04 | 3792.43 | 3793.88 | 2.84 | 10758.58 | 3793.57 2014-06-18 21:59:00 | 3793.85 | 3795.02 | 3792.29 | 3792.29 | 5.89 | 22330.53 | 3793.19 2014-06-18 22:00:00 | 3793.18 | 3793.70 | 3792.43 | 3793.61 | 5.81 | 22022.12 | 3792.99 2014-06-18 22:01:00 | 3793.47 | 3793.47 | 3792.54 | 3792.54 | 2.42 | 9190.42 | 3792.99 2014-06-18 22:02:00 | 3793.68 | 3793.68 | 3792.45 | 3792.45 | 8.59 | 32583.74 | 3793.66 2014-06-18 22:03:00 | 3792.65 | 3793.69 | 3792.49 | 3793.29 | 10.38 | 39364.13 | 3793.04 2014-06-18 22:04:00 | 3793.54 | 3793.65 | 3792.53 | 3792.70 | 3.26 | 12379.80 | 3792.83 2014-06-18 22:05:00 | 3793.00 | 3793.00 | 3793.00 | 3793.00 | 0.20 | 758.60 | 3793.00 2014-06-18 22:06:00 | 3793.75 | 3793.75 | 3793.75 | 3793.75 | 0.01 | 37.94 | 3793.75 2014-06-18 22:07:00 | 3793.00 | 3793.00 | 3791.67 | 3791.67 | 1.38 | 5237.95 | 3792.87 2014-06-18 22:08:00 | 3793.28 | 3793.72 | 3793.10 | 3793.72 | 2.41 | 9142.05 | 3793.38 2014-06-18 22:09:00 | 3792.64 | 3793.75 | 3790.99 | 3791.59 | 22.10 | 83819.05 | 3792.03 2014-06-18 22:10:00 | 3791.54 | 3791.54 | 3790.00 | 3790.35 | 11.77 | 44605.36 | 3790.39 2014-06-18 22:11:00 | 3790.38 | 3790.38 | 3789.03 | 3789.03 | 5.94 | 22492.26 | 3789.77 2014-06-18 22:12:00 | 3788.28 | 3788.75 | 3787.10 | 3788.68 | 2.51 | 9500.54 | 3788.09 2014-06-18 22:13:00 | 3787.33 | 3788.46 | 3786.05 | 3787.96 | 17.19 | 65097.32 | 3787.37 2014-06-18 22:14:00 | 3785.12 | 3790.00 | 3780.11 | 3784.96 | 55.31 | 209312.12 | 3784.07 2014-06-18 22:15:00 | 3785.06 | 3785.06 | 3784.26 | 3784.26 | 1.60 | 6055.95 | 3784.97 2014-06-18 22:16:00 | 3783.75 | 3783.75 | 3781.79 | 3782.05 | 10.99 | 41587.52 | 3783.09 2014-06-18 22:17:00 | 3782.02 | 3782.68 | 3780.82 | 3780.87 | 13.49 | 51023.31 | 3781.47 2014-06-18 22:18:00 | 3780.87 | 3783.87 | 3780.87 | 3781.13 | 42.71 | 161524.42 | 3781.98 2014-06-18 22:19:00 | 3781.13 | 3781.17 | 3781.09 | 3781.17 | 11.73 | 44356.60 | 3781.14 2014-06-18 22:20:00 | 3781.11 | 3781.22 | 3781.09 | 3781.22 | 6.52 | 24637.69 | 3781.11 2014-06-18 22:21:00 | 3782.66 | 3782.66 | 3781.16 | 3781.18 | 27.74 | 104889.18 | 3781.70 2014-06-18 22:22:00 | 3781.18 | 3781.19 | 3781.17 | 3781.19 | 4.58 | 17325.37 | 3781.18 2014-06-18 22:23:00 | 3781.19 | 3781.24 | 3781.19 | 3781.24 | 5.72 | 21632.42 | 3781.23 2014-06-18 22:24:00 | 3781.24 | 3785.43 | 3781.23 | 3783.02 | 8.27 | 31260.26 | 3781.79 2014-06-18 22:25:00 | 3784.71 | 3784.71 | 3783.90 | 3783.90 | 26.87 | 101669.39 | 3784.17 2014-06-18 22:26:00 | . | . | . | . | . | . | . 2014-06-18 22:27:00 | 3785.77 | 3785.77 | 3783.30 | 3783.30 | 24.38 | 92264.04 | 3784.42 2014-06-18 22:28:00 | 3783.30 | 3785.35 | 3781.82 | 3785.35 | 8.84 | 33420.57 | 3782.32 2014-06-18 22:29:00 | 3784.30 | 3784.30 | 3783.40 | 3783.40 | 2.92 | 11033.99 | 3783.95 2014-06-18 22:30:00 | 3782.36 | 3784.24 | 3781.18 | 3781.79 | 26.32 | 99565.12 | 3782.87 2014-06-18 22:31:00 | 3782.48 | 3784.14 | 3782.46 | 3783.84 | 13.65 | 51656.28 | 3783.51 2014-06-18 22:32:00 | 3784.35 | 3784.43 | 3784.35 | 3784.40 | 3.24 | 12261.48 | 3784.41 2014-06-18 22:33:00 | 3784.43 | 3784.43 | 3781.24 | 3782.67 | 8.72 | 32974.60 | 3783.66 2014-06-18 22:34:00 | 3782.74 | 3784.81 | 3782.61 | 3783.91 | 14.96 | 56607.06 | 3783.89 2014-06-18 22:35:00 | 3784.02 | 3784.92 | 3781.30 | 3784.16 | 22.76 | 86113.45 | 3784.04 2014-06-18 22:36:00 | 3783.94 | 3783.94 | 3781.24 | 3783.18 | 5.50 | 20800.38 | 3782.58 2014-06-18 22:37:00 | 3781.51 | 3783.00 | 3781.24 | 3782.70 | 16.27 | 61540.20 | 3781.97 2014-06-18 22:38:00 | 3782.67 | 3782.80 | 3781.50 | 3782.77 | 11.62 | 43954.05 | 3781.97 2014-06-18 22:39:00 | 3782.77 | 3782.77 | 3781.50 | 3782.71 | 7.67 | 29014.67 | 3781.89 2014-06-18 22:40:00 | 3782.71 | 3782.71 | 3782.02 | 3782.02 | 0.67 | 2519.08 | 3782.40 2014-06-18 22:41:00 | 3782.71 | 3783.98 | 3782.04 | 3783.03 | 8.52 | 32216.59 | 3783.07 2014-06-18 22:42:00 | 3783.03 | 3783.03 | 3782.76 | 3782.76 | 3.02 | 11439.83 | 3783.01 2014-06-18 22:43:00 | 3783.84 | 3783.84 | 3783.84 | 3783.84 | 0.08 | 298.92 | 3783.84 2014-06-18 22:44:00 | 3782.37 | 3783.65 | 3782.37 | 3783.00 | 25.95 | 98163.30 | 3782.79 2014-06-18 22:45:00 | 3783.01 | 3783.01 | 3782.01 | 3782.01 | 3.37 | 12744.91 | 3782.99 2014-06-18 22:46:00 | 3782.01 | 3783.01 | 3781.18 | 3782.82 | 29.78 | 112619.01 | 3782.21 2014-06-18 22:47:00 | 3782.81 | 3782.81 | 3781.18 | 3782.69 | 9.22 | 34853.19 | 3781.81 2014-06-18 22:48:00 | 3782.57 | 3782.80 | 3782.57 | 3782.80 | 5.01 | 18962.21 | 3782.61 2014-06-18 22:49:00 | 3783.03 | 3783.09 | 3783.03 | 3783.09 | 3.57 | 13490.32 | 3783.04 2014-06-18 22:50:00 | 3783.78 | 3783.84 | 3783.78 | 3783.84 | 1.53 | 5789.25 | 3783.83 2014-06-18 22:51:00 | 3783.84 | 3785.43 | 3783.80 | 3785.43 | 17.46 | 66065.92 | 3784.49 2014-06-18 22:52:00 | 3785.80 | 3787.71 | 3785.80 | 3787.59 | 4.27 | 16153.38 | 3786.54 2014-06-18 22:53:00 | 3786.96 | 3789.66 | 3786.28 | 3787.96 | 19.71 | 74667.98 | 3788.14 2014-06-18 22:54:00 | 3787.19 | 3787.86 | 3786.00 | 3787.79 | 17.15 | 64932.64 | 3787.26 2014-06-18 22:55:00 | 3787.00 | 3787.49 | 3785.00 | 3786.67 | 18.41 | 69704.06 | 3786.41 2014-06-18 22:56:00 | 3786.58 | 3786.99 | 3785.88 | 3786.91 | 18.54 | 70181.35 | 3786.22 2014-06-18 22:57:00 | 3787.05 | 3788.09 | 3785.08 | 3785.77 | 11.66 | 44156.37 | 3786.67 2014-06-18 22:58:00 | 3785.73 | 3786.37 | 3785.73 | 3786.37 | 7.05 | 26674.06 | 3786.24 2014-06-18 22:59:00 | 3787.59 | 3788.63 | 3786.95 | 3788.08 | 25.05 | 94896.87 | 3787.84 2014-06-18 23:00:00 | 3788.09 | 3788.37 | 3788.09 | 3788.22 | 8.10 | 30685.07 | 3788.28 2014-06-18 23:01:00 | 3788.24 | 3788.24 | 3788.00 | 3788.04 | 2.92 | 11053.85 | 3788.16 2014-06-18 23:02:00 | 3788.04 | 3788.04 | 3787.70 | 3787.74 | 14.97 | 56704.53 | 3787.88 2014-06-18 23:03:00 | 3787.00 | 3787.00 | 3787.00 | 3787.00 | 0.02 | 83.31 | 3787.00 2014-06-18 23:04:00 | 3787.97 | 3788.00 | 3785.65 | 3787.36 | 7.36 | 27855.68 | 3787.31 2014-06-18 23:05:00 | 3789.98 | 3790.00 | 3788.21 | 3788.21 | 8.80 | 33348.65 | 3789.19 2014-06-18 23:06:00 | 3787.57 | 3788.31 | 3787.57 | 3787.59 | 6.02 | 22812.70 | 3787.60 2014-06-18 23:07:00 | 3787.66 | 3787.66 | 3784.95 | 3784.95 | 10.29 | 38970.03 | 3787.18 2014-06-18 23:08:00 | 3784.58 | 3789.76 | 3783.81 | 3786.73 | 6.99 | 26447.88 | 3785.84 2014-06-18 23:09:00 | 3785.13 | 3787.67 | 3785.01 | 3787.67 | 30.39 | 115041.75 | 3785.89 2014-06-18 23:10:00 | 3785.08 | 3786.43 | 3785.00 | 3785.95 | 7.97 | 30168.09 | 3785.68 2014-06-18 23:11:00 | 3785.01 | 3788.00 | 3785.01 | 3786.23 | 5.25 | 19880.90 | 3785.40 2014-06-18 23:12:00 | 3785.35 | 3786.80 | 3784.09 | 3784.99 | 27.88 | 105568.98 | 3786.01 2014-06-18 23:13:00 | . | . | . | . | . | . | . 2014-06-18 23:14:00 | 3785.28 | 3785.48 | 3783.53 | 3784.63 | 32.49 | 122945.20 | 3783.98 2014-06-18 23:15:00 | 3783.93 | 3784.37 | 3782.85 | 3783.98 | 13.25 | 50122.81 | 3784.00 2014-06-18 23:16:00 | 3783.50 | 3784.67 | 3783.50 | 3784.67 | 11.16 | 42239.19 | 3783.86 2014-06-18 23:17:00 | 3784.67 | 3784.67 | 3784.67 | 3784.67 | 0.12 | 465.51 | 3784.67 2014-06-18 23:18:00 | . | . | . | . | . | . | . 2014-06-18 23:19:00 | 3784.04 | 3784.04 | 3784.00 | 3784.00 | 7.38 | 27918.52 | 3784.02 2014-06-18 23:20:00 | 3784.02 | 3784.04 | 3782.57 | 3784.04 | 18.76 | 70962.86 | 3783.48 2014-06-18 23:21:00 | . | . | . | . | . | . | . 2014-06-18 23:22:00 | 3784.00 | 3786.88 | 3783.91 | 3786.88 | 24.30 | 91960.66 | 3785.01 2014-06-18 23:23:00 | 3786.70 | 3786.84 | 3785.51 | 3786.28 | 18.44 | 69824.09 | 3786.15 2014-06-18 23:24:00 | 3785.62 | 3785.62 | 3785.41 | 3785.41 | 0.52 | 1957.16 | 3785.60 2014-06-18 23:25:00 | 3786.07 | 3786.28 | 3786.07 | 3786.28 | 1.34 | 5081.01 | 3786.15 2014-06-18 23:26:00 | 3786.11 | 3786.21 | 3786.11 | 3786.21 | 5.64 | 21342.77 | 3786.19 2014-06-18 23:27:00 | 3786.28 | 3786.29 | 3784.49 | 3785.58 | 15.68 | 59355.30 | 3785.90 2014-06-18 23:28:00 | 3784.76 | 3786.81 | 3784.76 | 3786.81 | 8.96 | 33899.43 | 3785.11 2014-06-18 23:29:00 | 3786.66 | 3786.86 | 3785.75 | 3786.76 | 8.65 | 32750.70 | 3785.77 2014-06-18 23:30:00 | 3786.73 | 3786.73 | 3784.75 | 3784.75 | 3.90 | 14761.32 | 3784.95 2014-06-18 23:31:00 | 3784.75 | 3785.94 | 3783.36 | 3783.36 | 26.79 | 101384.83 | 3784.43 2014-06-18 23:32:00 | 3783.31 | 3783.32 | 3782.02 | 3782.02 | 1.11 | 4183.88 | 3782.90 2014-06-18 23:33:00 | 3782.79 | 3783.94 | 3782.00 | 3783.74 | 29.15 | 110277.23 | 3782.71 2014-06-18 23:34:00 | 3783.18 | 3783.64 | 3782.43 | 3783.12 | 19.01 | 71921.54 | 3782.95 2014-06-18 23:35:00 | 3782.59 | 3783.09 | 3782.59 | 3783.00 | 17.26 | 65305.53 | 3782.98 2014-06-18 23:36:00 | 3782.07 | 3783.02 | 3782.00 | 3783.02 | 13.59 | 51387.92 | 3782.70 2014-06-18 23:37:00 | 3783.00 | 3785.98 | 3783.00 | 3785.98 | 18.75 | 70942.27 | 3783.79 2014-06-18 23:38:00 | 3784.33 | 3786.43 | 3784.33 | 3784.60 | 8.27 | 31301.28 | 3785.83 2014-06-18 23:39:00 | 3785.47 | 3786.86 | 3785.47 | 3786.86 | 12.71 | 48140.62 | 3786.43 2014-06-18 23:40:00 | 3786.37 | 3786.91 | 3786.37 | 3786.91 | 14.82 | 56109.85 | 3786.86 2014-06-18 23:41:00 | 3787.88 | 3792.45 | 3787.84 | 3791.52 | 75.22 | 285057.36 | 3789.80 2014-06-18 23:42:00 | 3791.69 | 3794.88 | 3788.29 | 3788.33 | 32.98 | 125015.56 | 3790.30 2014-06-18 23:43:00 | 3788.65 | 3795.00 | 3787.87 | 3795.00 | 14.99 | 56807.91 | 3790.73 2014-06-18 23:44:00 | 3789.06 | 3793.29 | 3789.06 | 3791.58 | 21.73 | 82378.45 | 3790.83 2014-06-18 23:45:00 | 3791.58 | 3793.32 | 3791.58 | 3793.04 | 16.23 | 61578.62 | 3793.19 2014-06-18 23:46:00 | 3793.04 | 3794.86 | 3793.04 | 3794.86 | 1.88 | 7117.86 | 3794.17 2014-06-18 23:47:00 | 3794.86 | 3796.31 | 3794.23 | 3794.25 | 16.30 | 61850.56 | 3795.21 2014-06-18 23:48:00 | 3794.25 | 3794.25 | 3791.96 | 3793.20 | 8.34 | 31638.87 | 3793.63 2014-06-18 23:49:00 | 3793.14 | 3793.26 | 3791.00 | 3792.03 | 9.13 | 34601.11 | 3791.90 2014-06-18 23:50:00 | 3792.41 | 3793.97 | 3792.00 | 3792.00 | 22.46 | 85189.49 | 3793.62 2014-06-18 23:51:00 | 3792.00 | 3793.71 | 3792.00 | 3792.44 | 4.86 | 18416.47 | 3792.52 2014-06-18 23:52:00 | 3792.34 | 3792.65 | 3792.06 | 3792.60 | 19.94 | 75623.67 | 3792.56 2014-06-18 23:53:00 | 3794.37 | 3794.37 | 3792.71 | 3792.71 | 0.49 | 1866.22 | 3793.13 2014-06-18 23:54:00 | 3792.71 | 3792.73 | 3789.53 | 3791.12 | 24.24 | 91901.34 | 3791.62 2014-06-18 23:55:00 | 3791.41 | 3791.84 | 3791.39 | 3791.84 | 1.65 | 6255.83 | 3791.41 2014-06-18 23:56:00 | 3791.39 | 3791.39 | 3789.53 | 3789.53 | 12.49 | 47345.42 | 3790.67 2014-06-18 23:57:00 | 3789.50 | 3791.30 | 3789.42 | 3789.42 | 5.45 | 20663.51 | 3790.08 2014-06-18 23:58:00 | 3788.72 | 3790.85 | 3788.72 | 3789.03 | 10.14 | 38419.18 | 3790.37 2014-06-18 23:59:00 | 3789.03 | 3790.86 | 3789.02 | 3790.86 | 9.43 | 35738.88 | 3790.72 2014-06-19 00:00:00 | 3790.80 | 3790.80 | 3787.30 | 3789.02 | 42.43 | 160781.44 | 3789.78 2014-06-19 00:01:00 | 3788.35 | 3789.88 | 3788.35 | 3788.83 | 7.46 | 28251.92 | 3789.15 2014-06-19 00:02:00 | 3788.83 | 3789.78 | 3788.28 | 3789.77 | 7.80 | 29553.32 | 3789.37 2014-06-19 00:03:00 | 3789.77 | 3789.99 | 3789.68 | 3789.86 | 9.41 | 35666.00 | 3789.82 2014-06-19 00:04:00 | 3789.86 | 3789.86 | 3789.00 | 3789.00 | 6.81 | 25815.72 | 3789.74 2014-06-19 00:05:00 | 3789.00 | 3789.68 | 3788.52 | 3789.68 | 19.59 | 74224.67 | 3788.91 2014-06-19 00:06:00 | 3789.68 | 3790.00 | 3789.68 | 3790.00 | 10.43 | 39528.26 | 3789.86 2014-06-19 00:07:00 | 3790.00 | 3790.79 | 3789.19 | 3790.57 | 5.66 | 21437.92 | 3789.63 2014-06-19 00:08:00 | 3790.02 | 3790.85 | 3789.83 | 3790.85 | 2.43 | 9221.06 | 3790.00 2014-06-19 00:09:00 | 3790.46 | 3790.48 | 3790.46 | 3790.46 | 9.74 | 36915.31 | 3790.46 2014-06-19 00:10:00 | 3790.86 | 3791.13 | 3790.79 | 3791.10 | 14.61 | 55366.59 | 3790.93 2014-06-19 00:11:00 | 3791.10 | 3794.00 | 3791.10 | 3791.50 | 44.77 | 169788.29 | 3792.12 2014-06-19 00:12:00 | 3792.82 | 3793.03 | 3791.43 | 3791.46 | 21.24 | 80540.66 | 3791.75 2014-06-19 00:13:00 | 3791.39 | 3791.46 | 3790.46 | 3791.01 | 13.47 | 51064.56 | 3790.70 2014-06-19 00:14:00 | 3790.48 | 3790.48 | 3789.10 | 3789.70 | 7.19 | 27247.37 | 3789.62 2014-06-19 00:15:00 | 3789.26 | 3789.26 | 3789.00 | 3789.00 | 1.63 | 6164.84 | 3789.08 2014-06-19 00:16:00 | 3789.94 | 3789.95 | 3789.94 | 3789.95 | 2.82 | 10699.01 | 3789.94 2014-06-19 00:17:00 | 3789.96 | 3795.00 | 3789.96 | 3793.00 | 25.20 | 95565.35 | 3792.28 2014-06-19 00:18:00 | 3792.97 | 3793.00 | 3792.97 | 3793.00 | 4.74 | 17967.43 | 3793.00 2014-06-19 00:19:00 | 3793.12 | 3793.12 | 3793.00 | 3793.06 | 13.81 | 52393.11 | 3793.03 2014-06-19 00:20:00 | 3793.00 | 3793.00 | 3792.14 | 3792.14 | 15.38 | 58312.05 | 3792.41 2014-06-19 00:21:00 | 3792.14 | 3792.14 | 3790.83 | 3790.83 | 11.28 | 42751.66 | 3791.05 2014-06-19 00:22:00 | 3791.00 | 3792.85 | 3791.00 | 3791.52 | 8.54 | 32367.40 | 3791.87 2014-06-19 00:23:00 | 3791.52 | 3792.78 | 3791.52 | 3792.78 | 4.61 | 17496.93 | 3792.14 2014-06-19 00:24:00 | 3791.58 | 3792.34 | 3791.01 | 3792.34 | 6.51 | 24687.33 | 3791.63 2014-06-19 00:25:00 | 3792.00 | 3792.10 | 3791.04 | 3792.00 | 6.28 | 23826.37 | 3791.59 2014-06-19 00:26:00 | 3791.92 | 3791.92 | 3790.59 | 3790.59 | 10.27 | 38927.22 | 3791.12 2014-06-19 00:27:00 | . | . | . | . | . | . | . 2014-06-19 00:28:00 | 3791.65 | 3791.65 | 3791.65 | 3791.65 | 0.25 | 944.12 | 3791.65 2014-06-19 00:29:00 | 3791.07 | 3792.00 | 3790.96 | 3790.96 | 15.49 | 58727.46 | 3791.31 2014-06-19 00:30:00 | 3791.03 | 3791.03 | 3791.00 | 3791.00 | 3.02 | 11429.91 | 3791.01 2014-06-19 00:31:00 | 3790.13 | 3791.00 | 3790.00 | 3791.00 | 6.08 | 23056.95 | 3790.39 2014-06-19 00:32:00 | 3791.00 | 3791.00 | 3790.00 | 3790.02 | 12.63 | 47883.46 | 3790.35 2014-06-19 00:33:00 | 3790.31 | 3791.18 | 3790.00 | 3790.66 | 16.40 | 62151.76 | 3790.43 2014-06-19 00:34:00 | 3790.02 | 3790.38 | 3790.00 | 3790.38 | 9.07 | 34362.79 | 3790.29 2014-06-19 00:35:00 | 3790.40 | 3791.12 | 3790.34 | 3791.10 | 8.28 | 31402.27 | 3790.71 2014-06-19 00:36:00 | 3791.02 | 3791.71 | 3790.00 | 3790.00 | 25.38 | 96192.43 | 3790.69 2014-06-19 00:37:00 | 3790.02 | 3790.95 | 3790.00 | 3790.95 | 1.46 | 5514.48 | 3790.02 2014-06-19 00:38:00 | 3790.02 | 3790.95 | 3790.02 | 3790.95 | 0.33 | 1258.30 | 3790.06 2014-06-19 00:39:00 | 3790.95 | 3790.95 | 3790.00 | 3790.65 | 0.76 | 2872.97 | 3790.20 2014-06-19 00:40:00 | 3790.29 | 3790.29 | 3789.94 | 3789.94 | 17.76 | 67303.19 | 3790.02 2014-06-19 00:41:00 | 3789.94 | 3789.96 | 3789.02 | 3789.02 | 11.35 | 43009.40 | 3789.71 2014-06-19 00:42:00 | 3789.02 | 3789.76 | 3788.08 | 3788.08 | 7.64 | 28955.01 | 3789.43 2014-06-19 00:43:00 | 3788.08 | 3789.46 | 3788.02 | 3788.42 | 0.83 | 3133.33 | 3788.79 2014-06-19 00:44:00 | 3788.42 | 3788.42 | 3786.22 | 3787.83 | 34.58 | 130990.28 | 3788.04 2014-06-19 00:45:00 | 3787.83 | 3787.92 | 3785.83 | 3785.83 | 34.84 | 131897.40 | 3786.35 2014-06-19 00:46:00 | 3785.04 | 3785.04 | 3781.00 | 3781.10 | 119.98 | 453702.53 | 3781.61 2014-06-19 00:47:00 | 3781.10 | 3781.32 | 3780.01 | 3781.32 | 38.23 | 144531.14 | 3780.37 2014-06-19 00:48:00 | 3781.42 | 3784.90 | 3781.42 | 3784.90 | 21.67 | 81974.34 | 3783.37 2014-06-19 00:49:00 | 3783.94 | 3785.00 | 3782.78 | 3784.01 | 79.00 | 298945.09 | 3784.12 2014-06-19 00:50:00 | 3784.05 | 3786.78 | 3784.05 | 3786.78 | 7.31 | 27652.64 | 3785.44 2014-06-19 00:51:00 | 3784.92 | 3785.02 | 3784.92 | 3785.00 | 8.71 | 32948.45 | 3785.00 2014-06-19 00:52:00 | 3785.00 | 3785.00 | 3780.99 | 3782.10 | 17.45 | 65996.50 | 3782.68 2014-06-19 00:53:00 | 3782.12 | 3783.22 | 3782.00 | 3783.11 | 33.15 | 125414.24 | 3782.78 2014-06-19 00:54:00 | 3782.00 | 3782.95 | 3782.00 | 3782.00 | 4.54 | 17163.03 | 3782.90 2014-06-19 00:55:00 | 3782.00 | 3782.79 | 3781.50 | 3782.70 | 14.17 | 53601.02 | 3781.91 2014-06-19 00:56:00 | 3782.03 | 3789.00 | 3782.00 | 3784.84 | 57.85 | 218987.11 | 3785.43 2014-06-19 00:57:00 | 3782.25 | 3787.68 | 3782.17 | 3785.99 | 16.40 | 62041.52 | 3783.94 2014-06-19 00:58:00 | 3785.99 | 3787.08 | 3784.18 | 3784.18 | 19.20 | 72669.70 | 3785.67 2014-06-19 00:59:00 | 3784.34 | 3784.34 | 3782.68 | 3782.84 | 18.20 | 68859.36 | 3783.07 2014-06-19 01:00:00 | 3782.84 | 3782.84 | 3782.84 | 3782.84 | 6.76 | 25572.00 | 3782.84 2014-06-19 01:01:00 | 3782.84 | 3783.37 | 3782.84 | 3783.36 | 1.74 | 6579.10 | 3783.27 2014-06-19 01:02:00 | 3784.31 | 3784.60 | 3783.52 | 3784.56 | 64.79 | 245154.53 | 3784.01 2014-06-19 01:03:00 | 3784.56 | 3786.06 | 3784.34 | 3784.64 | 14.48 | 54794.32 | 3784.66 2014-06-19 01:04:00 | 3784.61 | 3785.61 | 3784.47 | 3784.82 | 20.51 | 77641.60 | 3784.81 2014-06-19 01:05:00 | 3784.82 | 3786.70 | 3784.02 | 3786.70 | 23.20 | 87820.02 | 3785.35 2014-06-19 01:06:00 | 3786.78 | 3789.26 | 3783.81 | 3786.37 | 49.04 | 185712.65 | 3786.81 2014-06-19 01:07:00 | 3783.84 | 3789.26 | 3783.62 | 3785.39 | 48.94 | 185303.57 | 3786.42 2014-06-19 01:08:00 | 3785.44 | 3786.76 | 3785.44 | 3786.56 | 4.66 | 17625.32 | 3785.51 2014-06-19 01:09:00 | 3786.12 | 3786.12 | 3783.57 | 3784.00 | 46.46 | 175824.02 | 3784.42 2014-06-19 01:10:00 | 3784.00 | 3786.95 | 3783.66 | 3785.43 | 5.51 | 20850.44 | 3784.11 2014-06-19 01:11:00 | 3785.43 | 3785.43 | 3783.96 | 3783.96 | 10.30 | 38975.94 | 3784.44 2014-06-19 01:12:00 | 3783.96 | 3783.96 | 3782.98 | 3782.98 | 5.87 | 22222.94 | 3783.27 2014-06-19 01:13:00 | 3782.84 | 3783.79 | 3781.14 | 3783.74 | 6.50 | 24574.64 | 3783.04 2014-06-19 01:14:00 | 3782.47 | 3783.74 | 3782.47 | 3782.96 | 46.37 | 175412.50 | 3783.13 2014-06-19 01:15:00 | 3782.96 | 3782.98 | 3781.53 | 3781.53 | 8.45 | 31961.86 | 3782.02 2014-06-19 01:16:00 | 3781.20 | 3781.39 | 3780.15 | 3780.15 | 38.17 | 144320.88 | 3780.80 2014-06-19 01:17:00 | 3780.12 | 3781.78 | 3780.12 | 3780.33 | 37.77 | 142813.47 | 3781.04 2014-06-19 01:18:00 | 3780.20 | 3780.52 | 3780.20 | 3780.50 | 5.61 | 21204.67 | 3780.47 2014-06-19 01:19:00 | 3780.53 | 3780.53 | 3780.20 | 3780.20 | 41.49 | 156831.75 | 3780.35 2014-06-19 01:20:00 | 3780.22 | 3780.50 | 3780.08 | 3780.30 | 26.67 | 100824.36 | 3780.30 2014-06-19 01:21:00 | 3780.28 | 3781.00 | 3780.00 | 3780.00 | 49.42 | 186810.59 | 3780.14 2014-06-19 01:22:00 | 3779.01 | 3779.96 | 3775.00 | 3775.94 | 77.84 | 293939.23 | 3776.05 2014-06-19 01:23:00 | 3775.91 | 3775.94 | 3775.02 | 3775.04 | 39.96 | 150877.25 | 3775.61 2014-06-19 01:24:00 | 3775.04 | 3775.04 | 3772.00 | 3772.89 | 101.84 | 384260.17 | 3773.25 2014-06-19 01:25:00 | 3772.89 | 3778.50 | 3772.86 | 3778.48 | 61.76 | 233169.95 | 3775.24 2014-06-19 01:26:00 | 3778.48 | 3778.48 | 3774.60 | 3776.00 | 24.38 | 92056.48 | 3775.44 2014-06-19 01:27:00 | 3776.04 | 3776.73 | 3775.63 | 3775.72 | 15.34 | 57902.88 | 3775.86 2014-06-19 01:28:00 | 3777.79 | 3778.47 | 3775.92 | 3777.67 | 9.13 | 34487.83 | 3777.42 2014-06-19 01:29:00 | 3778.18 | 3778.42 | 3776.72 | 3776.89 | 35.57 | 134375.30 | 3777.45 2014-06-19 01:30:00 | 3776.91 | 3777.90 | 3776.42 | 3777.04 | 18.21 | 68782.77 | 3777.41 2014-06-19 01:31:00 | 3777.89 | 3778.42 | 3777.04 | 3777.13 | 3.77 | 14238.57 | 3777.81 2014-06-19 01:32:00 | 3777.15 | 3779.76 | 3777.09 | 3779.63 | 39.86 | 150604.38 | 3778.43 2014-06-19 01:33:00 | 3779.07 | 3779.99 | 3777.81 | 3779.99 | 48.94 | 184946.55 | 3779.36 2014-06-19 01:34:00 | 3779.62 | 3779.80 | 3778.96 | 3779.80 | 10.74 | 40570.86 | 3779.31 2014-06-19 01:35:00 | 3779.07 | 3779.07 | 3779.00 | 3779.00 | 7.08 | 26747.93 | 3779.02 2014-06-19 01:36:00 | 3778.98 | 3778.98 | 3778.00 | 3778.00 | 4.60 | 17362.17 | 3778.49 2014-06-19 01:37:00 | 3777.12 | 3778.10 | 3776.42 | 3778.04 | 9.36 | 35338.34 | 3777.48 2014-06-19 01:38:00 | 3777.06 | 3777.50 | 3776.00 | 3777.49 | 9.74 | 36761.33 | 3776.20 2014-06-19 01:39:00 | 3777.44 | 3778.04 | 3775.95 | 3776.52 | 46.32 | 174928.36 | 3776.60 2014-06-19 01:40:00 | 3777.81 | 3778.32 | 3776.79 | 3777.65 | 14.09 | 53213.73 | 3777.51 2014-06-19 01:41:00 | 3778.01 | 3778.85 | 3777.09 | 3778.83 | 45.09 | 170335.48 | 3777.68 2014-06-19 01:42:00 | 3778.78 | 3779.05 | 3778.70 | 3779.05 | 24.71 | 93360.26 | 3778.85 2014-06-19 01:43:00 | 3779.06 | 3779.07 | 3778.81 | 3778.81 | 16.41 | 62014.38 | 3779.06 2014-06-19 01:44:00 | 3779.57 | 3780.12 | 3779.56 | 3780.12 | 30.70 | 116023.73 | 3779.89 2014-06-19 01:45:00 | 3779.38 | 3780.99 | 3779.19 | 3779.99 | 4.31 | 16302.93 | 3780.83 2014-06-19 01:46:00 | 3779.99 | 3780.00 | 3779.96 | 3779.99 | 0.89 | 3360.41 | 3779.99 2014-06-19 01:47:00 | 3779.99 | 3781.70 | 3779.99 | 3780.64 | 29.22 | 110489.30 | 3780.77 2014-06-19 01:48:00 | 3781.01 | 3781.01 | 3780.45 | 3780.81 | 29.20 | 110376.17 | 3780.52 2014-06-19 01:49:00 | 3780.47 | 3781.25 | 3779.27 | 3779.87 | 7.90 | 29860.98 | 3779.87 2014-06-19 01:50:00 | . | . | . | . | . | . | . 2014-06-19 01:51:00 | 3779.46 | 3780.47 | 3779.46 | 3780.02 | 6.78 | 25618.54 | 3780.22 2014-06-19 01:52:00 | 3780.05 | 3781.27 | 3779.88 | 3781.00 | 55.50 | 209850.81 | 3780.89 2014-06-19 01:53:00 | 3779.44 | 3780.91 | 3779.44 | 3779.68 | 21.55 | 81469.31 | 3780.13 2014-06-19 01:54:00 | 3779.93 | 3781.00 | 3779.93 | 3780.28 | 28.26 | 106833.25 | 3780.37 2014-06-19 01:55:00 | 3780.27 | 3780.98 | 3780.00 | 3780.00 | 18.19 | 68766.08 | 3780.23 2014-06-19 01:56:00 | 3780.00 | 3780.00 | 3780.00 | 3780.00 | 0.01 | 37.80 | 3780.00 2014-06-19 01:57:00 | 3780.98 | 3781.02 | 3780.50 | 3781.02 | 12.68 | 47939.00 | 3780.68 2014-06-19 01:58:00 | 3781.02 | 3781.30 | 3780.86 | 3781.30 | 3.98 | 15033.67 | 3781.10 2014-06-19 01:59:00 | 3780.34 | 3781.60 | 3780.00 | 3780.00 | 67.83 | 256472.13 | 3780.99 2014-06-19 02:00:00 | 3780.02 | 3780.43 | 3780.02 | 3780.43 | 2.23 | 8411.39 | 3780.40 2014-06-19 02:01:00 | 3780.43 | 3781.44 | 3780.00 | 3780.27 | 28.86 | 109121.66 | 3780.68 2014-06-19 02:02:00 | 3780.33 | 3781.22 | 3779.01 | 3779.03 | 45.56 | 172204.41 | 3779.89 2014-06-19 02:03:00 | 3779.07 | 3779.90 | 3777.01 | 3778.50 | 15.37 | 58067.48 | 3778.71 2014-06-19 02:04:00 | 3778.49 | 3778.74 | 3777.64 | 3777.64 | 13.28 | 50169.57 | 3778.11 2014-06-19 02:05:00 | 3778.62 | 3779.37 | 3778.50 | 3778.50 | 17.23 | 65104.01 | 3779.18 2014-06-19 02:06:00 | 3779.09 | 3779.24 | 3779.09 | 3779.24 | 8.62 | 32583.93 | 3779.16 2014-06-19 02:07:00 | 3780.00 | 3780.00 | 3779.99 | 3780.00 | 0.96 | 3625.02 | 3780.00 2014-06-19 02:08:00 | 3779.36 | 3781.06 | 3779.34 | 3781.06 | 19.45 | 73504.52 | 3780.12 2014-06-19 02:09:00 | 3780.12 | 3780.13 | 3780.10 | 3780.11 | 4.76 | 17978.19 | 3780.11 2014-06-19 02:10:00 | 3780.15 | 3780.15 | 3776.60 | 3776.60 | 57.53 | 217379.57 | 3778.81 2014-06-19 02:11:00 | 3776.72 | 3779.54 | 3776.62 | 3778.51 | 53.07 | 200513.13 | 3778.63 2014-06-19 02:12:00 | 3778.54 | 3780.00 | 3777.64 | 3779.98 | 34.58 | 130691.61 | 3779.07 2014-06-19 02:13:00 | 3779.98 | 3779.98 | 3777.66 | 3779.13 | 21.66 | 81849.19 | 3778.99 2014-06-19 02:14:00 | 3779.83 | 3779.93 | 3777.95 | 3779.00 | 49.10 | 185538.29 | 3778.63 2014-06-19 02:15:00 | 3778.97 | 3778.97 | 3777.00 | 3778.56 | 38.34 | 144827.19 | 3777.74 2014-06-19 02:16:00 | 3778.99 | 3780.02 | 3776.90 | 3777.63 | 60.00 | 226701.98 | 3778.11 2014-06-19 02:17:00 | 3777.60 | 3779.66 | 3777.10 | 3779.07 | 51.84 | 195886.78 | 3778.83 2014-06-19 02:18:00 | 3779.06 | 3779.95 | 3777.41 | 3778.11 | 8.91 | 33652.85 | 3778.67 2014-06-19 02:19:00 | 3778.16 | 3778.99 | 3778.14 | 3778.96 | 1.83 | 6918.91 | 3778.76 2014-06-19 02:20:00 | 3778.95 | 3779.00 | 3778.35 | 3778.93 | 1.08 | 4080.67 | 3778.39 2014-06-19 02:21:00 | 3778.55 | 3778.94 | 3778.53 | 3778.94 | 2.63 | 9941.40 | 3778.56 2014-06-19 02:22:00 | 3778.94 | 3778.94 | 3778.07 | 3778.07 | 2.03 | 7654.59 | 3778.18 2014-06-19 02:23:00 | 3778.08 | 3778.08 | 3777.97 | 3777.97 | 5.64 | 21311.66 | 3777.99 2014-06-19 02:24:00 | . | . | . | . | . | . | . 2014-06-19 02:25:00 | 3777.22 | 3777.94 | 3777.00 | 3777.00 | 20.85 | 78734.67 | 3777.15 2014-06-19 02:26:00 | 3777.20 | 3777.20 | 3776.60 | 3776.60 | 27.18 | 102647.11 | 3776.85 2014-06-19 02:27:00 | 3776.62 | 3776.77 | 3776.00 | 3776.00 | 21.30 | 80426.08 | 3776.40 2014-06-19 02:28:00 | 3776.02 | 3776.52 | 3773.00 | 3773.04 | 29.27 | 110477.08 | 3775.06 2014-06-19 02:29:00 | 3773.02 | 3775.85 | 3772.89 | 3773.46 | 33.39 | 125999.34 | 3773.57 2014-06-19 02:30:00 | 3773.03 | 3774.42 | 3772.30 | 3772.35 | 28.38 | 107067.10 | 3772.63 2014-06-19 02:31:00 | 3772.35 | 3774.00 | 3772.30 | 3774.00 | 24.53 | 92563.66 | 3773.49 2014-06-19 02:32:00 | 3773.93 | 3774.00 | 3773.36 | 3773.99 | 24.93 | 94088.75 | 3773.51 2014-06-19 02:33:00 | 3773.98 | 3774.00 | 3773.54 | 3773.60 | 4.64 | 17528.40 | 3773.61 2014-06-19 02:34:00 | 3773.47 | 3774.00 | 3773.03 | 3773.99 | 8.36 | 31537.56 | 3773.79 2014-06-19 02:35:00 | 3773.10 | 3773.95 | 3773.10 | 3773.95 | 2.70 | 10204.49 | 3773.85 2014-06-19 02:36:00 | 3773.94 | 3773.95 | 3773.94 | 3773.94 | 16.29 | 61466.22 | 3773.94 2014-06-19 02:37:00 | 3773.12 | 3773.12 | 3773.12 | 3773.12 | 0.10 | 377.31 | 3773.12 2014-06-19 02:38:00 | 3773.93 | 3773.93 | 3773.12 | 3773.12 | 2.96 | 11163.20 | 3773.90 2014-06-19 02:39:00 | 3773.22 | 3773.50 | 3773.22 | 3773.50 | 13.32 | 50255.20 | 3773.48 2014-06-19 02:40:00 | . | . | . | . | . | . | . 2014-06-19 02:41:00 | 3773.95 | 3775.00 | 3773.95 | 3775.00 | 17.26 | 65142.77 | 3774.86 2014-06-19 02:42:00 | 3776.36 | 3777.80 | 3776.36 | 3776.72 | 6.80 | 25680.38 | 3776.53 2014-06-19 02:43:00 | 3776.62 | 3777.88 | 3776.61 | 3777.83 | 9.24 | 34902.45 | 3777.73 2014-06-19 02:44:00 | 3777.76 | 3780.48 | 3777.15 | 3780.48 | 21.85 | 82563.08 | 3778.46 2014-06-19 02:45:00 | 3779.85 | 3780.52 | 3779.00 | 3779.99 | 26.08 | 98588.17 | 3780.22 2014-06-19 02:46:00 | 3779.63 | 3782.00 | 3778.49 | 3779.98 | 38.79 | 146664.46 | 3780.60 2014-06-19 02:47:00 | 3779.49 | 3779.49 | 3778.77 | 3778.79 | 5.42 | 20481.55 | 3778.88 2014-06-19 02:48:00 | 3778.30 | 3778.77 | 3776.73 | 3777.21 | 34.22 | 129256.22 | 3777.43 2014-06-19 02:49:00 | 3777.33 | 3779.98 | 3777.03 | 3777.13 | 16.30 | 61576.69 | 3778.87 2014-06-19 02:50:00 | 3779.61 | 3779.61 | 3777.10 | 3777.40 | 59.45 | 224619.83 | 3778.43 2014-06-19 02:51:00 | 3778.28 | 3778.56 | 3778.22 | 3778.25 | 5.17 | 19538.16 | 3778.41 2014-06-19 02:52:00 | 3778.23 | 3778.38 | 3777.37 | 3778.00 | 25.67 | 96981.14 | 3778.00 2014-06-19 02:53:00 | 3779.13 | 3779.45 | 3778.33 | 3779.45 | 60.79 | 229697.48 | 3778.85 2014-06-19 02:54:00 | 3778.00 | 3778.00 | 3778.00 | 3778.00 | 0.09 | 332.46 | 3778.00 2014-06-19 02:55:00 | 3778.00 | 3778.25 | 3777.32 | 3777.91 | 54.51 | 205922.70 | 3777.84 2014-06-19 02:56:00 | 3777.91 | 3778.11 | 3777.08 | 3777.08 | 20.80 | 78566.54 | 3777.42 2014-06-19 02:57:00 | 3776.94 | 3776.94 | 3775.09 | 3776.38 | 26.05 | 98378.33 | 3776.37 2014-06-19 02:58:00 | 3775.70 | 3775.71 | 3774.37 | 3774.37 | 6.32 | 23857.96 | 3774.99 2014-06-19 02:59:00 | 3774.35 | 3775.70 | 3774.00 | 3774.18 | 13.81 | 52130.80 | 3774.59 2014-06-19 03:00:00 | 3775.66 | 3775.70 | 3774.44 | 3775.00 | 15.24 | 57524.77 | 3775.09 2014-06-19 03:01:00 | 3776.25 | 3776.64 | 3775.31 | 3775.34 | 8.21 | 30998.70 | 3775.72 2014-06-19 03:02:00 | 3775.37 | 3776.25 | 3775.32 | 3775.89 | 5.73 | 21624.09 | 3775.81 2014-06-19 03:03:00 | 3775.20 | 3775.37 | 3774.98 | 3774.98 | 2.64 | 9969.99 | 3775.08 2014-06-19 03:04:00 | 3774.98 | 3775.78 | 3774.98 | 3775.78 | 16.84 | 63571.11 | 3775.23 2014-06-19 03:05:00 | 3775.78 | 3778.86 | 3775.78 | 3778.20 | 58.23 | 219977.74 | 3777.74 2014-06-19 03:06:00 | 3778.20 | 3778.40 | 3775.83 | 3778.40 | 36.14 | 136517.16 | 3777.14 2014-06-19 03:07:00 | 3778.09 | 3780.00 | 3777.74 | 3777.75 | 12.32 | 46541.98 | 3778.68 2014-06-19 03:08:00 | 3777.74 | 3777.77 | 3777.41 | 3777.72 | 18.78 | 70953.30 | 3777.73 2014-06-19 03:09:00 | 3777.00 | 3777.08 | 3775.82 | 3777.01 | 23.78 | 89814.27 | 3776.25 2014-06-19 03:10:00 | 3776.52 | 3777.04 | 3775.82 | 3776.96 | 33.34 | 125915.70 | 3776.49 2014-06-19 03:11:00 | 3776.98 | 3776.98 | 3775.72 | 3776.75 | 14.15 | 53443.61 | 3776.13 2014-06-19 03:12:00 | 3776.04 | 3777.96 | 3776.04 | 3776.99 | 4.46 | 16855.94 | 3776.82 2014-06-19 03:13:00 | 3777.96 | 3777.96 | 3777.96 | 3777.96 | 0.04 | 151.12 | 3777.96 2014-06-19 03:14:00 | 3777.14 | 3777.14 | 3777.14 | 3777.14 | 0.02 | 75.54 | 3777.14 2014-06-19 03:15:00 | 3777.14 | 3778.11 | 3776.00 | 3776.99 | 28.88 | 109101.03 | 3777.21 2014-06-19 03:16:00 | 3777.17 | 3778.00 | 3776.96 | 3778.00 | 12.46 | 47058.89 | 3777.10 2014-06-19 03:17:00 | 3778.00 | 3778.28 | 3777.97 | 3778.18 | 12.76 | 48189.81 | 3778.11 2014-06-19 03:18:00 | 3778.15 | 3778.15 | 3776.37 | 3776.37 | 40.93 | 154608.05 | 3777.19 2014-06-19 03:19:00 | 3776.37 | 3776.37 | 3775.72 | 3775.72 | 35.83 | 135282.38 | 3775.78 2014-06-19 03:20:00 | 3775.42 | 3775.50 | 3775.14 | 3775.40 | 12.25 | 46237.16 | 3775.39 2014-06-19 03:21:00 | 3775.04 | 3775.98 | 3774.98 | 3775.98 | 13.71 | 51752.94 | 3775.11 2014-06-19 03:22:00 | 3775.02 | 3775.15 | 3775.02 | 3775.08 | 2.11 | 7965.37 | 3775.06 2014-06-19 03:23:00 | 3775.08 | 3775.08 | 3775.00 | 3775.04 | 1.90 | 7172.61 | 3775.06 2014-06-19 03:24:00 | 3775.00 | 3775.04 | 3772.20 | 3772.22 | 47.69 | 179918.52 | 3772.98 2014-06-19 03:25:00 | 3772.51 | 3773.02 | 3768.00 | 3771.66 | 158.59 | 597997.63 | 3770.62 2014-06-19 03:26:00 | 3768.82 | 3771.63 | 3765.00 | 3769.37 | 124.18 | 467967.79 | 3768.43 2014-06-19 03:27:00 | 3769.96 | 3770.00 | 3768.12 | 3769.85 | 26.59 | 100232.38 | 3769.69 2014-06-19 03:28:00 | 3769.72 | 3770.12 | 3769.03 | 3769.03 | 11.47 | 43231.43 | 3769.42 2014-06-19 03:29:00 | 3770.00 | 3770.00 | 3769.05 | 3769.98 | 1.35 | 5081.80 | 3769.88 2014-06-19 03:30:00 | 3769.98 | 3772.37 | 3768.46 | 3770.90 | 71.01 | 267680.11 | 3769.61 2014-06-19 03:31:00 | 3770.81 | 3774.00 | 3770.75 | 3772.67 | 58.54 | 220838.14 | 3772.17 2014-06-19 03:32:00 | 3773.97 | 3774.02 | 3772.00 | 3773.26 | 40.67 | 153464.64 | 3773.69 2014-06-19 03:33:00 | 3773.87 | 3774.98 | 3773.21 | 3774.95 | 37.31 | 140812.41 | 3774.22 2014-06-19 03:34:00 | 3774.03 | 3774.90 | 3772.28 | 3774.40 | 7.72 | 29120.83 | 3773.59 2014-06-19 03:35:00 | 3774.36 | 3774.98 | 3773.52 | 3773.52 | 46.69 | 176204.04 | 3774.24 2014-06-19 03:36:00 | 3772.82 | 3773.52 | 3772.80 | 3772.80 | 3.04 | 11484.64 | 3772.88 2014-06-19 03:37:00 | 3773.67 | 3774.83 | 3772.82 | 3774.00 | 10.32 | 38953.06 | 3773.42 2014-06-19 03:38:00 | 3774.81 | 3774.81 | 3774.05 | 3774.05 | 1.06 | 4000.74 | 3774.28 2014-06-19 03:39:00 | 3774.05 | 3774.05 | 3772.77 | 3774.01 | 48.18 | 181800.42 | 3773.36 2014-06-19 03:40:00 | 3774.00 | 3774.00 | 3772.00 | 3773.19 | 10.73 | 40469.97 | 3773.07 2014-06-19 03:41:00 | 3773.11 | 3773.19 | 3773.11 | 3773.13 | 1.48 | 5599.38 | 3773.17 2014-06-19 03:42:00 | 3773.96 | 3774.46 | 3772.77 | 3774.11 | 59.46 | 224386.48 | 3773.67 2014-06-19 03:43:00 | 3773.56 | 3774.00 | 3772.80 | 3773.17 | 39.64 | 149569.44 | 3773.10 2014-06-19 03:44:00 | 3773.96 | 3774.16 | 3773.00 | 3773.10 | 7.30 | 27549.98 | 3773.97 2014-06-19 03:45:00 | 3774.16 | 3774.81 | 3773.00 | 3773.77 | 65.61 | 247589.01 | 3773.76 2014-06-19 03:46:00 | 3773.90 | 3773.95 | 3773.24 | 3773.24 | 4.22 | 15937.07 | 3773.87 2014-06-19 03:47:00 | 3773.31 | 3773.31 | 3772.00 | 3772.00 | 11.32 | 42717.41 | 3772.29 2014-06-19 03:48:00 | 3772.55 | 3773.75 | 3772.55 | 3772.99 | 13.59 | 51267.20 | 3772.98 2014-06-19 03:49:00 | 3773.98 | 3773.98 | 3773.02 | 3773.98 | 3.76 | 14170.45 | 3773.75 2014-06-19 03:50:00 | 3773.06 | 3774.00 | 3773.06 | 3774.00 | 5.02 | 18937.08 | 3773.83 2014-06-19 03:51:00 | 3774.00 | 3774.00 | 3773.00 | 3773.50 | 10.02 | 37824.76 | 3773.42 2014-06-19 03:52:00 | 3773.46 | 3773.48 | 3773.00 | 3773.48 | 6.64 | 25040.60 | 3773.45 2014-06-19 03:53:00 | 3773.02 | 3774.04 | 3772.87 | 3774.04 | 14.57 | 54985.77 | 3773.39 2014-06-19 03:54:00 | 3774.04 | 3774.81 | 3774.04 | 3774.81 | 8.66 | 32677.07 | 3774.64 2014-06-19 03:55:00 | 3774.79 | 3776.00 | 3774.64 | 3776.00 | 41.77 | 157708.87 | 3775.29 2014-06-19 03:56:00 | 3776.00 | 3778.72 | 3776.00 | 3778.05 | 21.12 | 79752.25 | 3776.51 2014-06-19 03:57:00 | 3778.05 | 3778.91 | 3778.05 | 3778.57 | 18.48 | 69829.62 | 3778.45 2014-06-19 03:58:00 | 3778.71 | 3779.83 | 3778.71 | 3778.82 | 64.20 | 242618.52 | 3779.34 2014-06-19 03:59:00 | 3778.82 | 3780.00 | 3777.61 | 3780.00 | 74.12 | 280086.43 | 3778.98 2014-06-19 04:00:00 | 3779.36 | 3781.41 | 3779.01 | 3780.15 | 116.14 | 438964.44 | 3779.71 2014-06-19 04:01:00 | 3781.30 | 3783.92 | 3781.30 | 3783.02 | 93.85 | 355022.86 | 3782.79 2014-06-19 04:02:00 | 3783.02 | 3784.00 | 3780.80 | 3780.80 | 21.78 | 82399.07 | 3782.72 2014-06-19 04:03:00 | 3778.30 | 3781.58 | 3777.62 | 3778.00 | 10.70 | 40438.42 | 3778.94 2014-06-19 04:04:00 | 3779.74 | 3779.77 | 3778.20 | 3778.20 | 32.99 | 124642.00 | 3778.75 2014-06-19 04:05:00 | 3777.83 | 3780.05 | 3777.83 | 3779.05 | 19.27 | 72788.28 | 3778.27 2014-06-19 04:06:00 | 3779.97 | 3780.95 | 3778.10 | 3779.61 | 14.07 | 53191.01 | 3779.65 2014-06-19 04:07:00 | 3779.49 | 3783.00 | 3779.46 | 3783.00 | 9.34 | 35305.40 | 3780.83 2014-06-19 04:08:00 | 3783.67 | 3785.62 | 3782.20 | 3783.90 | 53.99 | 204321.89 | 3784.51 2014-06-19 04:09:00 | 3782.25 | 3785.04 | 3782.00 | 3782.00 | 13.45 | 50883.21 | 3783.14 2014-06-19 04:10:00 | 3781.00 | 3781.97 | 3781.00 | 3781.10 | 0.21 | 794.03 | 3781.12 2014-06-19 04:11:00 | 3781.97 | 3781.97 | 3780.72 | 3780.80 | 0.54 | 2042.22 | 3781.89 2014-06-19 04:12:00 | 3781.54 | 3782.00 | 3780.87 | 3780.90 | 0.85 | 3210.12 | 3781.06 2014-06-19 04:13:00 | 3781.80 | 3782.34 | 3781.00 | 3782.32 | 9.12 | 34490.32 | 3781.83 2014-06-19 04:14:00 | 3781.19 | 3782.10 | 3781.19 | 3781.66 | 7.79 | 29468.64 | 3781.42 2014-06-19 04:15:00 | 3781.27 | 3782.91 | 3781.10 | 3781.37 | 9.78 | 36970.73 | 3781.78 2014-06-19 04:16:00 | 3781.36 | 3781.59 | 3781.00 | 3781.00 | 7.97 | 30136.33 | 3781.22 2014-06-19 04:17:00 | 3781.08 | 3781.12 | 3780.16 | 3780.16 | 2.68 | 10133.22 | 3781.05 2014-06-19 04:18:00 | 3780.18 | 3780.80 | 3779.78 | 3779.78 | 11.70 | 44222.89 | 3780.06 2014-06-19 04:19:00 | 3779.62 | 3781.05 | 3778.30 | 3779.77 | 15.40 | 58195.74 | 3779.68 2014-06-19 04:20:00 | 3780.06 | 3780.06 | 3779.96 | 3779.96 | 5.56 | 21032.01 | 3780.02 2014-06-19 04:21:00 | 3779.95 | 3781.00 | 3779.94 | 3780.04 | 30.83 | 116533.95 | 3780.26 2014-06-19 04:22:00 | 3780.04 | 3781.99 | 3780.02 | 3780.25 | 24.31 | 91917.61 | 3780.91 2014-06-19 04:23:00 | 3781.26 | 3781.26 | 3780.28 | 3781.21 | 2.69 | 10155.65 | 3780.96 2014-06-19 04:24:00 | 3780.31 | 3780.98 | 3780.30 | 3780.32 | 3.38 | 12775.77 | 3780.93 2014-06-19 04:25:00 | 3781.00 | 3782.02 | 3781.00 | 3781.07 | 4.79 | 18103.77 | 3781.07 2014-06-19 04:26:00 | 3781.07 | 3783.09 | 3781.05 | 3783.02 | 20.60 | 77928.34 | 3782.38 2014-06-19 04:27:00 | 3782.95 | 3783.12 | 3782.00 | 3782.02 | 20.05 | 75830.79 | 3782.84 2014-06-19 04:28:00 | 3782.02 | 3782.02 | 3780.00 | 3780.00 | 73.43 | 277614.81 | 3780.52 2014-06-19 04:29:00 | 3780.02 | 3780.78 | 3780.01 | 3780.72 | 2.52 | 9542.08 | 3780.54 2014-06-19 04:30:00 | 3780.72 | 3783.00 | 3780.03 | 3783.00 | 28.75 | 108736.04 | 3781.60 2014-06-19 04:31:00 | 3782.99 | 3784.03 | 3782.99 | 3784.00 | 14.42 | 54545.90 | 3783.18 2014-06-19 04:32:00 | 3784.97 | 3787.06 | 3784.51 | 3786.02 | 27.43 | 103858.39 | 3785.75 2014-06-19 04:33:00 | 3786.02 | 3787.04 | 3784.03 | 3786.71 | 15.97 | 60487.06 | 3786.59 2014-06-19 04:34:00 | 3785.28 | 3787.66 | 3785.28 | 3786.28 | 38.90 | 147292.25 | 3786.14 2014-06-19 04:35:00 | 3786.21 | 3786.89 | 3786.08 | 3786.81 | 12.92 | 48930.74 | 3786.62 2014-06-19 04:36:00 | 3786.85 | 3787.28 | 3786.83 | 3787.28 | 5.64 | 21369.77 | 3786.95 2014-06-19 04:37:00 | 3787.28 | 3789.98 | 3786.01 | 3789.98 | 19.79 | 74955.04 | 3787.90 2014-06-19 04:38:00 | 3790.00 | 3799.10 | 3790.00 | 3790.60 | 186.76 | 708635.15 | 3794.34 2014-06-19 04:39:00 | 3796.60 | 3797.64 | 3790.03 | 3790.03 | 71.42 | 270856.61 | 3792.29 2014-06-19 04:40:00 | 3790.05 | 3791.04 | 3788.87 | 3789.03 | 48.10 | 182294.61 | 3790.07 2014-06-19 04:41:00 | 3789.00 | 3793.68 | 3786.21 | 3793.68 | 72.15 | 273361.48 | 3789.06 2014-06-19 04:42:00 | 3794.00 | 3794.00 | 3789.98 | 3790.82 | 68.21 | 258626.51 | 3791.51 2014-06-19 04:43:00 | 3790.82 | 3793.00 | 3790.78 | 3792.00 | 38.33 | 145300.56 | 3790.88 2014-06-19 04:44:00 | 3792.00 | 3796.50 | 3792.00 | 3796.50 | 63.86 | 242324.73 | 3794.74 2014-06-19 04:45:00 | 3796.50 | 3810.00 | 3796.50 | 3807.03 | 225.13 | 856250.99 | 3803.43 2014-06-19 04:46:00 | 3807.06 | 3815.05 | 3803.00 | 3813.95 | 272.94 | 1040017.30 | 3810.49 2014-06-19 04:47:00 | 3812.61 | 3817.10 | 3810.84 | 3817.02 | 109.04 | 415952.52 | 3814.71 2014-06-19 04:48:00 | 3817.08 | 3826.02 | 3817.00 | 3826.00 | 249.46 | 952905.36 | 3819.90 2014-06-19 04:49:00 | 3826.02 | 3826.26 | 3816.98 | 3818.00 | 250.92 | 958768.80 | 3821.01 2014-06-19 04:50:00 | 3818.02 | 3820.00 | 3815.10 | 3820.00 | 95.34 | 364011.47 | 3818.12 2014-06-19 04:51:00 | 3819.33 | 3824.70 | 3818.10 | 3819.76 | 186.56 | 712722.89 | 3820.42 2014-06-19 04:52:00 | 3819.83 | 3820.13 | 3817.11 | 3817.20 | 98.03 | 374390.72 | 3819.26 2014-06-19 04:53:00 | 3817.11 | 3817.17 | 3813.15 | 3813.68 | 120.78 | 460758.54 | 3814.86 2014-06-19 04:54:00 | 3813.62 | 3815.00 | 3812.00 | 3813.90 | 142.37 | 542989.05 | 3814.06 2014-06-19 04:55:00 | 3813.90 | 3813.94 | 3804.00 | 3807.97 | 275.10 | 1047984.64 | 3809.50 2014-06-19 04:56:00 | 3807.02 | 3815.00 | 3805.82 | 3815.00 | 201.60 | 768352.42 | 3811.23 2014-06-19 04:57:00 | 3814.88 | 3814.97 | 3812.07 | 3812.55 | 153.46 | 585229.98 | 3813.54 2014-06-19 04:58:00 | 3811.84 | 3812.56 | 3805.01 | 3809.00 | 142.21 | 541748.83 | 3809.39 2014-06-19 04:59:00 | 3808.98 | 3809.49 | 3806.64 | 3807.07 | 90.71 | 345413.73 | 3807.85 2014-06-19 05:00:00 | 3807.01 | 3811.00 | 3807.00 | 3811.00 | 90.68 | 345395.14 | 3808.95 2014-06-19 05:01:00 | 3811.00 | 3813.00 | 3810.00 | 3810.00 | 77.73 | 296299.05 | 3811.75 2014-06-19 05:02:00 | 3810.11 | 3811.00 | 3801.11 | 3801.11 | 147.56 | 561935.08 | 3808.31 2014-06-19 05:03:00 | 3801.01 | 3807.95 | 3801.01 | 3804.64 | 101.90 | 387667.89 | 3804.40 2014-06-19 05:04:00 | 3804.61 | 3807.00 | 3804.56 | 3805.18 | 51.83 | 197248.18 | 3805.38 2014-06-19 05:05:00 | 3805.18 | 3812.00 | 3805.18 | 3810.37 | 80.91 | 308239.18 | 3809.47 2014-06-19 05:06:00 | 3810.53 | 3810.67 | 3805.21 | 3808.12 | 54.77 | 208617.96 | 3808.70 2014-06-19 05:07:00 | 3808.12 | 3808.85 | 3806.27 | 3808.00 | 67.13 | 255641.33 | 3807.93 2014-06-19 05:08:00 | 3808.00 | 3808.14 | 3803.91 | 3805.00 | 61.53 | 234208.01 | 3806.22 2014-06-19 05:09:00 | 3803.93 | 3804.83 | 3800.00 | 3800.01 | 100.74 | 382984.36 | 3801.75 2014-06-19 05:10:00 | 3800.23 | 3800.23 | 3796.84 | 3799.80 | 148.60 | 564530.08 | 3799.09 2014-06-19 05:11:00 | 3799.80 | 3802.90 | 3797.84 | 3802.90 | 95.30 | 362132.87 | 3799.93 2014-06-19 05:12:00 | 3802.77 | 3805.88 | 3802.77 | 3804.96 | 94.69 | 360213.83 | 3804.22 2014-06-19 05:13:00 | 3805.90 | 3808.90 | 3800.52 | 3804.44 | 59.24 | 225441.37 | 3805.50 2014-06-19 05:14:00 | 3803.93 | 3804.26 | 3798.35 | 3801.89 | 58.88 | 223788.54 | 3801.08 2014-06-19 05:15:00 | 3803.00 | 3805.03 | 3801.70 | 3802.67 | 44.71 | 170041.62 | 3803.38 2014-06-19 05:16:00 | 3804.53 | 3804.53 | 3802.00 | 3803.99 | 32.11 | 122147.70 | 3803.68 2014-06-19 05:17:00 | 3803.95 | 3804.79 | 3802.92 | 3803.00 | 55.29 | 210305.34 | 3803.75 2014-06-19 05:18:00 | 3803.00 | 3803.00 | 3799.98 | 3801.00 | 22.59 | 85880.93 | 3801.22 2014-06-19 05:19:00 | 3800.78 | 3801.03 | 3799.61 | 3800.97 | 46.57 | 176976.82 | 3800.40 2014-06-19 05:20:00 | 3801.15 | 3801.15 | 3799.03 | 3800.00 | 56.61 | 215140.55 | 3800.13 2014-06-19 05:21:00 | 3800.87 | 3801.68 | 3799.00 | 3801.00 | 81.04 | 307971.36 | 3800.10 2014-06-19 05:22:00 | 3800.95 | 3803.00 | 3800.00 | 3803.00 | 25.16 | 95614.29 | 3800.85 2014-06-19 05:23:00 | 3803.00 | 3810.00 | 3803.00 | 3810.00 | 63.40 | 241316.08 | 3806.37 2014-06-19 05:24:00 | 3810.06 | 3812.32 | 3807.10 | 3807.87 | 44.58 | 169884.81 | 3810.44 2014-06-19 05:25:00 | 3807.15 | 3807.15 | 3804.97 | 3804.97 | 65.28 | 248456.50 | 3806.25 2014-06-19 05:26:00 | 3804.85 | 3807.00 | 3804.65 | 3805.41 | 29.96 | 114034.18 | 3806.09 2014-06-19 05:27:00 | 3806.70 | 3808.00 | 3805.72 | 3808.00 | 51.18 | 194823.36 | 3806.78 2014-06-19 05:28:00 | 3808.00 | 3810.22 | 3807.55 | 3810.00 | 104.94 | 399812.65 | 3809.95 2014-06-19 05:29:00 | 3809.97 | 3811.71 | 3809.00 | 3810.79 | 39.13 | 149100.46 | 3810.00 2014-06-19 05:30:00 | 3810.00 | 3812.90 | 3809.85 | 3810.03 | 94.24 | 359152.97 | 3810.97 2014-06-19 05:31:00 | 3810.01 | 3814.15 | 3808.86 | 3814.13 | 89.61 | 341658.57 | 3812.73 2014-06-19 05:32:00 | 3814.15 | 3818.00 | 3814.00 | 3815.98 | 184.09 | 702476.50 | 3815.88 2014-06-19 05:33:00 | 3817.57 | 3824.00 | 3816.21 | 3821.95 | 119.73 | 457342.92 | 3819.79 2014-06-19 05:34:00 | 3820.00 | 3823.02 | 3818.86 | 3820.00 | 152.45 | 582394.11 | 3820.33 2014-06-19 05:35:00 | 3818.83 | 3820.05 | 3817.83 | 3817.83 | 79.90 | 305176.44 | 3819.58 2014-06-19 05:36:00 | 3817.00 | 3817.81 | 3815.01 | 3817.01 | 72.02 | 274912.26 | 3816.95 2014-06-19 05:37:00 | 3817.14 | 3818.96 | 3816.98 | 3817.07 | 116.78 | 445786.83 | 3817.42 2014-06-19 05:38:00 | 3817.73 | 3820.00 | 3817.07 | 3819.92 | 93.84 | 358355.29 | 3818.99 2014-06-19 05:39:00 | 3819.86 | 3821.98 | 3818.99 | 3820.95 | 63.83 | 243836.20 | 3820.09 2014-06-19 05:40:00 | 3820.97 | 3821.69 | 3819.07 | 3819.07 | 41.05 | 156835.71 | 3820.51 2014-06-19 05:41:00 | 3818.93 | 3819.00 | 3811.00 | 3814.68 | 61.78 | 235694.42 | 3815.25 2014-06-19 05:42:00 | 3813.23 | 3816.78 | 3811.00 | 3816.78 | 42.12 | 160614.29 | 3812.89 2014-06-19 05:43:00 | 3815.00 | 3816.50 | 3812.98 | 3814.78 | 36.00 | 137318.68 | 3814.41 2014-06-19 05:44:00 | 3813.19 | 3816.00 | 3813.19 | 3816.00 | 24.98 | 95289.09 | 3814.62 2014-06-19 05:45:00 | 3815.52 | 3815.52 | 3814.02 | 3814.35 | 39.25 | 149734.12 | 3814.49 2014-06-19 05:46:00 | 3814.62 | 3816.00 | 3813.35 | 3815.00 | 28.75 | 109648.33 | 3814.25 2014-06-19 05:47:00 | 3815.60 | 3817.00 | 3815.58 | 3816.25 | 20.81 | 79418.19 | 3816.35 2014-06-19 05:48:00 | 3816.27 | 3817.00 | 3816.01 | 3816.01 | 16.80 | 64132.83 | 3816.75 2014-06-19 05:49:00 | 3816.09 | 3816.09 | 3815.00 | 3815.00 | 35.41 | 135103.06 | 3815.61 2014-06-19 05:50:00 | 3815.00 | 3815.00 | 3813.00 | 3813.61 | 50.41 | 192291.67 | 3814.55 2014-06-19 05:51:00 | 3813.00 | 3813.00 | 3809.98 | 3810.76 | 84.72 | 322945.62 | 3811.87 2014-06-19 05:52:00 | 3810.00 | 3810.78 | 3808.93 | 3810.78 | 28.53 | 108679.99 | 3809.32 2014-06-19 05:53:00 | 3809.38 | 3810.03 | 3809.38 | 3809.38 | 19.79 | 75385.95 | 3809.68 2014-06-19 05:54:00 | 3809.65 | 3809.65 | 3808.02 | 3808.05 | 9.22 | 35113.53 | 3808.82 2014-06-19 05:55:00 | 3808.02 | 3808.02 | 3807.02 | 3807.02 | 18.00 | 68518.18 | 3807.62 2014-06-19 05:56:00 | 3807.02 | 3808.22 | 3807.00 | 3808.22 | 13.53 | 51501.65 | 3807.60 2014-06-19 05:57:00 | 3808.03 | 3809.02 | 3808.01 | 3809.00 | 16.76 | 63826.07 | 3808.92 2014-06-19 05:58:00 | 3808.95 | 3811.98 | 3808.95 | 3811.02 | 64.94 | 247444.39 | 3810.24 2014-06-19 05:59:00 | 3811.75 | 3812.00 | 3811.00 | 3812.00 | 40.00 | 152468.69 | 3811.72 2014-06-19 06:00:00 | 3812.03 | 3813.60 | 3812.03 | 3812.60 | 26.95 | 102749.55 | 3813.02 2014-06-19 06:01:00 | 3813.00 | 3813.80 | 3812.98 | 3813.80 | 25.07 | 95608.36 | 3813.50 2014-06-19 06:02:00 | 3813.76 | 3814.90 | 3813.60 | 3813.60 | 17.63 | 67223.67 | 3814.11 2014-06-19 06:03:00 | 3814.19 | 3814.19 | 3812.38 | 3812.54 | 28.26 | 107767.75 | 3813.03 2014-06-19 06:04:00 | 3812.80 | 3813.31 | 3811.00 | 3811.02 | 51.04 | 194532.63 | 3811.38 2014-06-19 06:05:00 | 3811.00 | 3811.08 | 3809.24 | 3809.26 | 63.16 | 240605.71 | 3809.76 2014-06-19 06:06:00 | 3809.28 | 3809.39 | 3808.00 | 3808.02 | 64.87 | 247034.86 | 3808.39 2014-06-19 06:07:00 | 3808.02 | 3808.61 | 3808.00 | 3808.50 | 12.97 | 49407.73 | 3808.50 2014-06-19 06:08:00 | 3808.50 | 3811.90 | 3808.48 | 3811.90 | 37.64 | 143365.72 | 3808.97 2014-06-19 06:09:00 | 3811.90 | 3814.00 | 3811.90 | 3812.42 | 12.91 | 49225.07 | 3812.35 2014-06-19 06:10:00 | 3812.24 | 3812.26 | 3810.87 | 3811.90 | 11.06 | 42143.29 | 3812.15 2014-06-19 06:11:00 | 3811.80 | 3815.00 | 3811.69 | 3813.01 | 42.99 | 163942.04 | 3813.85 2014-06-19 06:12:00 | 3812.00 | 3813.81 | 3811.88 | 3812.15 | 15.08 | 57505.75 | 3812.37 2014-06-19 06:13:00 | 3813.00 | 3813.00 | 3811.20 | 3812.36 | 11.22 | 42767.49 | 3812.06 2014-06-19 06:14:00 | 3812.37 | 3813.97 | 3812.04 | 3813.97 | 3.35 | 12771.81 | 3812.48 2014-06-19 06:15:00 | 3814.00 | 3814.83 | 3812.57 | 3813.07 | 51.44 | 196178.50 | 3813.73 2014-06-19 06:16:00 | 3813.02 | 3813.31 | 3812.03 | 3812.70 | 9.78 | 37294.84 | 3812.60 2014-06-19 06:17:00 | 3812.66 | 3813.00 | 3810.84 | 3813.00 | 28.98 | 110459.14 | 3811.43 2014-06-19 06:18:00 | 3812.36 | 3813.06 | 3809.01 | 3809.98 | 92.27 | 351594.46 | 3810.70 2014-06-19 06:19:00 | 3810.57 | 3810.58 | 3809.05 | 3810.00 | 33.24 | 126648.62 | 3809.90 2014-06-19 06:20:00 | 3810.00 | 3810.00 | 3809.01 | 3809.63 | 17.43 | 66388.12 | 3809.72 2014-06-19 06:21:00 | 3809.91 | 3809.93 | 3808.48 | 3808.82 | 48.66 | 185353.44 | 3809.39 2014-06-19 06:22:00 | 3808.84 | 3810.54 | 3808.80 | 3810.28 | 60.85 | 231789.13 | 3809.38 2014-06-19 06:23:00 | 3811.07 | 3811.07 | 3810.00 | 3810.90 | 17.35 | 66107.17 | 3810.65 2014-06-19 06:24:00 | 3810.60 | 3810.60 | 3809.98 | 3810.00 | 2.19 | 8332.69 | 3810.10 2014-06-19 06:25:00 | 3810.01 | 3810.18 | 3809.86 | 3810.00 | 17.02 | 64850.10 | 3810.01 2014-06-19 06:26:00 | 3809.48 | 3809.96 | 3808.89 | 3809.05 | 28.17 | 107299.45 | 3809.40 2014-06-19 06:27:00 | 3809.06 | 3809.50 | 3809.03 | 3809.03 | 20.49 | 78043.50 | 3809.23 2014-06-19 06:28:00 | 3809.99 | 3810.14 | 3809.49 | 3810.14 | 5.29 | 20137.65 | 3809.62 2014-06-19 06:29:00 | 3810.14 | 3810.14 | 3809.68 | 3810.09 | 11.54 | 43955.88 | 3809.99 2014-06-19 06:30:00 | 3809.05 | 3809.07 | 3809.02 | 3809.05 | 3.15 | 11979.45 | 3809.05 2014-06-19 06:31:00 | 3808.82 | 3809.95 | 3808.80 | 3809.00 | 1.97 | 7484.61 | 3808.96 2014-06-19 06:32:00 | 3809.78 | 3810.04 | 3808.80 | 3810.02 | 19.85 | 75617.98 | 3809.28 2014-06-19 06:33:00 | 3810.02 | 3811.00 | 3808.11 | 3810.05 | 58.15 | 221519.81 | 3809.78 2014-06-19 06:34:00 | 3810.67 | 3812.47 | 3809.43 | 3811.97 | 37.54 | 143044.73 | 3810.56 2014-06-19 06:35:00 | 3812.38 | 3813.09 | 3810.85 | 3813.06 | 80.31 | 306154.07 | 3812.30 2014-06-19 06:36:00 | 3812.02 | 3812.48 | 3809.41 | 3812.48 | 58.33 | 222296.41 | 3810.75 2014-06-19 06:37:00 | 3812.14 | 3812.50 | 3812.13 | 3812.48 | 6.41 | 24432.32 | 3812.19 2014-06-19 06:38:00 | 3812.11 | 3812.48 | 3810.34 | 3812.04 | 7.58 | 28894.31 | 3811.41 2014-06-19 06:39:00 | 3812.04 | 3812.48 | 3810.76 | 3812.38 | 13.86 | 52836.09 | 3811.58 2014-06-19 06:40:00 | 3812.00 | 3812.48 | 3811.53 | 3812.48 | 4.32 | 16475.19 | 3811.94 2014-06-19 06:41:00 | 3812.48 | 3813.00 | 3811.66 | 3811.66 | 18.14 | 69167.20 | 3812.55 2014-06-19 06:42:00 | 3812.50 | 3812.50 | 3811.66 | 3811.66 | 3.86 | 14709.35 | 3811.70 2014-06-19 06:43:00 | 3812.48 | 3813.00 | 3812.00 | 3812.13 | 20.35 | 77601.64 | 3812.60 2014-06-19 06:44:00 | 3812.02 | 3812.98 | 3812.02 | 3812.98 | 13.31 | 50729.58 | 3812.82 2014-06-19 06:45:00 | 3812.98 | 3813.46 | 3811.97 | 3812.70 | 41.11 | 156728.58 | 3812.42 2014-06-19 06:46:00 | 3812.70 | 3813.23 | 3809.92 | 3809.92 | 18.24 | 69523.31 | 3811.38 2014-06-19 06:47:00 | 3809.94 | 3812.38 | 3808.80 | 3811.02 | 61.47 | 234185.51 | 3810.06 2014-06-19 06:48:00 | 3810.87 | 3812.82 | 3809.68 | 3810.82 | 28.43 | 108327.00 | 3810.98 2014-06-19 06:49:00 | 3810.82 | 3811.23 | 3808.85 | 3809.84 | 33.51 | 127685.15 | 3810.02 2014-06-19 06:50:00 | 3811.20 | 3811.23 | 3809.22 | 3810.33 | 18.26 | 69563.38 | 3809.81 2014-06-19 06:51:00 | 3810.27 | 3811.00 | 3809.73 | 3811.00 | 8.68 | 33065.71 | 3809.85 2014-06-19 06:52:00 | 3809.95 | 3811.07 | 3809.95 | 3810.26 | 23.41 | 89206.85 | 3810.63 2014-06-19 06:53:00 | 3810.38 | 3810.98 | 3810.00 | 3810.96 | 9.30 | 35431.13 | 3810.62 2014-06-19 06:54:00 | 3810.96 | 3810.96 | 3810.10 | 3810.78 | 16.17 | 61609.37 | 3810.57 2014-06-19 06:55:00 | 3810.78 | 3810.94 | 3810.76 | 3810.78 | 16.75 | 63813.63 | 3810.91 2014-06-19 06:56:00 | 3810.78 | 3810.96 | 3810.00 | 3810.76 | 48.33 | 184182.34 | 3810.77 2014-06-19 06:57:00 | 3810.76 | 3810.78 | 3810.76 | 3810.78 | 0.96 | 3673.59 | 3810.78 2014-06-19 06:58:00 | 3810.78 | 3811.00 | 3810.78 | 3811.00 | 5.99 | 22842.95 | 3810.97 2014-06-19 06:59:00 | 3811.00 | 3812.08 | 3810.55 | 3811.00 | 32.82 | 125077.53 | 3811.13 2014-06-19 07:00:00 | 3811.06 | 3813.00 | 3811.04 | 3812.99 | 41.51 | 158224.89 | 3811.55 2014-06-19 07:01:00 | 3812.99 | 3814.28 | 3812.02 | 3814.14 | 25.54 | 97394.57 | 3813.26 2014-06-19 07:02:00 | 3814.24 | 3822.00 | 3814.22 | 3820.88 | 128.02 | 488876.18 | 3818.81 2014-06-19 07:03:00 | 3820.90 | 3820.90 | 3818.14 | 3819.21 | 63.46 | 242412.17 | 3819.68 2014-06-19 07:04:00 | 3819.21 | 3820.00 | 3814.49 | 3814.96 | 72.29 | 275979.29 | 3817.62 2014-06-19 07:05:00 | 3814.96 | 3817.00 | 3814.00 | 3814.64 | 53.96 | 205888.54 | 3815.65 2014-06-19 07:06:00 | 3815.78 | 3815.78 | 3813.00 | 3814.98 | 65.36 | 249256.49 | 3813.54 2014-06-19 07:07:00 | 3814.98 | 3818.80 | 3814.98 | 3818.76 | 26.13 | 99752.71 | 3817.12 2014-06-19 07:08:00 | 3818.74 | 3820.00 | 3817.53 | 3818.15 | 99.20 | 378825.61 | 3818.65 2014-06-19 07:09:00 | 3817.75 | 3818.76 | 3814.95 | 3817.34 | 44.40 | 169405.86 | 3815.71 2014-06-19 07:10:00 | 3815.40 | 3816.25 | 3814.90 | 3815.88 | 30.99 | 118237.71 | 3815.47 2014-06-19 07:11:00 | 3815.88 | 3817.75 | 3815.86 | 3817.75 | 14.80 | 56494.28 | 3816.41 2014-06-19 07:12:00 | 3817.52 | 3818.73 | 3815.40 | 3815.90 | 49.31 | 188248.14 | 3817.34 2014-06-19 07:13:00 | 3815.90 | 3817.89 | 3815.02 | 3817.30 | 38.32 | 146249.50 | 3816.33 2014-06-19 07:14:00 | 3817.21 | 3817.21 | 3815.00 | 3815.50 | 28.40 | 108360.57 | 3815.38 2014-06-19 07:15:00 | 3815.02 | 3815.99 | 3813.88 | 3814.57 | 55.25 | 210767.40 | 3814.93 2014-06-19 07:16:00 | 3815.14 | 3816.83 | 3814.60 | 3815.31 | 12.60 | 48072.63 | 3815.59 2014-06-19 07:17:00 | 3815.62 | 3816.63 | 3814.70 | 3816.26 | 15.82 | 60374.39 | 3815.61 2014-06-19 07:18:00 | 3815.09 | 3816.88 | 3815.09 | 3815.99 | 28.69 | 109475.69 | 3816.08 2014-06-19 07:19:00 | 3815.95 | 3817.99 | 3815.44 | 3817.00 | 14.90 | 56877.46 | 3816.25 2014-06-19 07:20:00 | 3817.00 | 3819.00 | 3817.00 | 3817.46 | 37.20 | 142022.58 | 3818.02 2014-06-19 07:21:00 | 3817.49 | 3818.67 | 3816.10 | 3816.10 | 26.56 | 101391.75 | 3817.60 2014-06-19 07:22:00 | 3816.10 | 3818.00 | 3816.10 | 3816.94 | 23.98 | 91535.18 | 3817.15 2014-06-19 07:23:00 | 3817.00 | 3819.00 | 3816.00 | 3816.14 | 44.26 | 168950.25 | 3817.05 2014-06-19 07:24:00 | 3816.14 | 3819.00 | 3815.50 | 3816.00 | 34.67 | 132338.70 | 3816.88 2014-06-19 07:25:00 | 3816.54 | 3816.54 | 3814.54 | 3815.00 | 26.44 | 100872.48 | 3815.29 2014-06-19 07:26:00 | 3815.00 | 3815.50 | 3814.00 | 3814.00 | 18.98 | 72390.03 | 3815.02 2014-06-19 07:27:00 | 3813.88 | 3813.88 | 3811.06 | 3811.78 | 17.83 | 67961.99 | 3812.73 2014-06-19 07:28:00 | 3811.07 | 3811.07 | 3808.00 | 3808.68 | 114.95 | 437866.37 | 3809.36 2014-06-19 07:29:00 | 3808.62 | 3812.12 | 3808.56 | 3811.11 | 69.31 | 264068.87 | 3809.80 2014-06-19 07:30:00 | 3811.13 | 3811.97 | 3808.12 | 3808.98 | 57.87 | 220470.56 | 3809.95 2014-06-19 07:31:00 | 3808.98 | 3811.98 | 3808.00 | 3809.50 | 72.34 | 275558.07 | 3809.42 2014-06-19 07:32:00 | 3809.38 | 3810.74 | 3809.38 | 3810.09 | 27.99 | 106652.51 | 3809.97 2014-06-19 07:33:00 | 3810.09 | 3810.09 | 3808.62 | 3809.84 | 28.00 | 106664.32 | 3809.30 2014-06-19 07:34:00 | 3809.79 | 3809.79 | 3806.00 | 3806.00 | 28.73 | 109374.55 | 3806.45 2014-06-19 07:35:00 | 3805.98 | 3807.99 | 3803.98 | 3807.38 | 83.67 | 318465.13 | 3806.25 2014-06-19 07:36:00 | 3806.97 | 3810.00 | 3805.51 | 3808.07 | 90.34 | 343981.90 | 3807.68 2014-06-19 07:37:00 | 3808.09 | 3810.00 | 3808.08 | 3808.54 | 32.73 | 124667.48 | 3809.08 2014-06-19 07:38:00 | 3809.04 | 3809.97 | 3808.77 | 3809.20 | 22.64 | 86248.98 | 3809.25 2014-06-19 07:39:00 | 3809.21 | 3810.00 | 3809.20 | 3810.00 | 13.94 | 53100.11 | 3809.46 2014-06-19 07:40:00 | 3810.00 | 3810.50 | 3810.00 | 3810.50 | 25.24 | 96178.42 | 3810.25 2014-06-19 07:41:00 | 3810.50 | 3811.00 | 3810.38 | 3810.90 | 19.12 | 72863.62 | 3810.66 2014-06-19 07:42:00 | 3810.44 | 3811.11 | 3808.92 | 3811.11 | 83.89 | 319683.49 | 3810.56 2014-06-19 07:43:00 | 3811.04 | 3813.00 | 3811.00 | 3812.09 | 31.14 | 118704.83 | 3811.61 2014-06-19 07:44:00 | 3813.00 | 3813.40 | 3811.00 | 3811.47 | 33.88 | 129142.77 | 3811.54 2014-06-19 07:45:00 | 3811.47 | 3811.47 | 3808.20 | 3809.95 | 41.85 | 159497.64 | 3810.81 2014-06-19 07:46:00 | 3809.45 | 3809.98 | 3807.73 | 3807.86 | 51.59 | 196509.15 | 3809.13 2014-06-19 07:47:00 | 3807.83 | 3809.97 | 3807.63 | 3808.15 | 29.43 | 112073.85 | 3808.41 2014-06-19 07:48:00 | 3808.15 | 3810.00 | 3807.14 | 3810.00 | 23.32 | 88835.32 | 3808.91 2014-06-19 07:49:00 | 3808.90 | 3809.88 | 3808.45 | 3808.79 | 11.46 | 43652.46 | 3809.45 2014-06-19 07:50:00 | 3808.85 | 3808.85 | 3807.65 | 3808.40 | 24.48 | 93206.20 | 3808.22 2014-06-19 07:51:00 | 3808.40 | 3808.48 | 3808.00 | 3808.00 | 20.64 | 78590.40 | 3808.23 2014-06-19 07:52:00 | 3808.46 | 3810.00 | 3808.46 | 3809.04 | 11.52 | 43885.47 | 3809.17 2014-06-19 07:53:00 | 3809.05 | 3811.16 | 3809.04 | 3811.16 | 17.19 | 65506.15 | 3810.05 2014-06-19 07:54:00 | 3811.18 | 3812.51 | 3811.16 | 3811.33 | 24.98 | 95214.53 | 3811.78 2014-06-19 07:55:00 | 3811.33 | 3811.33 | 3810.01 | 3810.01 | 17.49 | 66637.19 | 3810.45 2014-06-19 07:56:00 | 3810.02 | 3812.00 | 3810.00 | 3811.06 | 27.33 | 104148.00 | 3811.04 2014-06-19 07:57:00 | 3811.97 | 3812.00 | 3809.10 | 3809.10 | 27.98 | 106637.41 | 3811.20 2014-06-19 07:58:00 | 3810.41 | 3810.98 | 3808.89 | 3808.94 | 17.12 | 65220.75 | 3810.29 2014-06-19 07:59:00 | 3809.58 | 3810.25 | 3808.08 | 3808.95 | 27.75 | 105705.61 | 3809.21 2014-06-19 08:00:00 | 3808.52 | 3809.72 | 3806.10 | 3808.47 | 28.67 | 109162.01 | 3807.80 2014-06-19 08:01:00 | 3808.47 | 3808.47 | 3805.01 | 3806.69 | 44.32 | 168692.42 | 3805.98 2014-06-19 08:02:00 | 3806.55 | 3807.00 | 3806.55 | 3807.00 | 10.93 | 41600.16 | 3806.75 2014-06-19 08:03:00 | 3807.00 | 3807.90 | 3806.64 | 3807.28 | 21.75 | 82803.18 | 3807.22 2014-06-19 08:04:00 | 3807.28 | 3807.28 | 3805.66 | 3806.00 | 37.62 | 143201.93 | 3806.44 2014-06-19 08:05:00 | 3806.01 | 3806.01 | 3804.28 | 3804.28 | 36.33 | 138236.12 | 3805.01 2014-06-19 08:06:00 | 3805.00 | 3807.10 | 3804.28 | 3806.03 | 17.15 | 65269.11 | 3805.78 2014-06-19 08:07:00 | 3806.05 | 3807.02 | 3806.05 | 3807.02 | 27.36 | 104132.45 | 3806.29 2014-06-19 08:08:00 | 3807.10 | 3808.47 | 3807.00 | 3808.00 | 16.70 | 63606.91 | 3807.89 2014-06-19 08:09:00 | 3808.38 | 3808.38 | 3806.34 | 3806.36 | 19.02 | 72402.13 | 3806.83 2014-06-19 08:10:00 | 3806.36 | 3807.88 | 3806.31 | 3807.88 | 22.15 | 84322.46 | 3806.88 2014-06-19 08:11:00 | 3807.86 | 3807.86 | 3806.41 | 3806.47 | 11.88 | 45241.64 | 3807.26 2014-06-19 08:12:00 | 3806.95 | 3808.30 | 3806.50 | 3808.20 | 12.37 | 47096.39 | 3807.31 2014-06-19 08:13:00 | 3807.50 | 3808.20 | 3807.50 | 3807.72 | 5.84 | 22250.40 | 3808.04 2014-06-19 08:14:00 | 3807.79 | 3808.00 | 3807.79 | 3807.87 | 5.78 | 22017.58 | 3807.95 2014-06-19 08:15:00 | 3807.87 | 3807.87 | 3806.89 | 3806.98 | 24.23 | 92267.83 | 3807.69 2014-06-19 08:16:00 | 3806.98 | 3808.68 | 3806.93 | 3807.55 | 30.25 | 115174.86 | 3807.81 2014-06-19 08:17:00 | 3807.53 | 3808.68 | 3807.51 | 3807.65 | 9.23 | 35149.80 | 3807.80 2014-06-19 08:18:00 | 3807.65 | 3807.67 | 3807.53 | 3807.65 | 21.25 | 80892.83 | 3807.62 2014-06-19 08:19:00 | 3807.69 | 3808.48 | 3807.00 | 3807.73 | 18.76 | 71442.45 | 3807.62 2014-06-19 08:20:00 | 3807.73 | 3807.77 | 3807.63 | 3807.77 | 11.31 | 43050.13 | 3807.72 2014-06-19 08:21:00 | 3807.77 | 3808.04 | 3807.75 | 3807.82 | 24.85 | 94617.30 | 3807.84 2014-06-19 08:22:00 | 3807.75 | 3810.04 | 3807.75 | 3808.00 | 40.92 | 155874.86 | 3809.26 2014-06-19 08:23:00 | 3808.02 | 3808.02 | 3806.64 | 3807.31 | 18.38 | 69984.57 | 3807.65 2014-06-19 08:24:00 | 3807.90 | 3809.22 | 3807.33 | 3807.61 | 10.14 | 38599.63 | 3808.17 2014-06-19 08:25:00 | 3808.02 | 3810.02 | 3808.00 | 3810.02 | 15.36 | 58514.06 | 3809.01 2014-06-19 08:26:00 | 3810.02 | 3810.34 | 3808.47 | 3808.84 | 59.18 | 225419.89 | 3809.38 2014-06-19 08:27:00 | 3809.01 | 3809.72 | 3808.61 | 3809.08 | 22.50 | 85694.02 | 3809.13 2014-06-19 08:28:00 | 3809.08 | 3810.98 | 3809.06 | 3810.06 | 31.99 | 121867.09 | 3810.01 2014-06-19 08:29:00 | 3811.00 | 3812.04 | 3810.02 | 3811.76 | 52.66 | 200704.99 | 3811.41 2014-06-19 08:30:00 | 3811.14 | 3814.95 | 3811.14 | 3814.10 | 40.34 | 153853.18 | 3813.53 2014-06-19 08:31:00 | 3814.10 | 3819.02 | 3811.31 | 3813.87 | 221.05 | 843515.71 | 3816.04 2014-06-19 08:32:00 | 3813.87 | 3818.80 | 3813.87 | 3817.02 | 68.97 | 263241.48 | 3816.70 2014-06-19 08:33:00 | 3817.05 | 3819.18 | 3817.00 | 3818.84 | 112.70 | 430364.26 | 3818.71 2014-06-19 08:34:00 | 3818.90 | 3819.03 | 3814.21 | 3816.72 | 99.46 | 379670.44 | 3817.20 2014-06-19 08:35:00 | 3815.19 | 3818.80 | 3815.19 | 3817.04 | 47.87 | 182742.71 | 3817.32 2014-06-19 08:36:00 | 3817.04 | 3817.04 | 3815.09 | 3816.00 | 12.54 | 47853.91 | 3816.10 2014-06-19 08:37:00 | 3815.96 | 3815.98 | 3812.56 | 3814.02 | 82.06 | 313063.83 | 3814.87 2014-06-19 08:38:00 | 3814.02 | 3816.00 | 3813.49 | 3814.29 | 20.30 | 77419.31 | 3814.32 2014-06-19 08:39:00 | 3814.31 | 3815.30 | 3814.04 | 3814.05 | 58.45 | 222971.35 | 3814.67 2014-06-19 08:40:00 | 3813.72 | 3814.00 | 3813.01 | 3813.06 | 24.80 | 94574.15 | 3813.32 2014-06-19 08:41:00 | 3813.07 | 3813.46 | 3811.75 | 3811.83 | 69.08 | 263398.76 | 3812.68 2014-06-19 08:42:00 | 3810.90 | 3811.54 | 3809.58 | 3810.21 | 33.17 | 126379.37 | 3810.51 2014-06-19 08:43:00 | 3811.07 | 3813.85 | 3809.56 | 3812.73 | 109.33 | 416748.30 | 3811.98 2014-06-19 08:44:00 | 3812.80 | 3814.91 | 3811.00 | 3814.91 | 37.74 | 143905.16 | 3812.97 2014-06-19 08:45:00 | 3814.90 | 3814.93 | 3811.17 | 3813.12 | 94.48 | 360325.27 | 3813.81 2014-06-19 08:46:00 | 3814.27 | 3814.39 | 3812.25 | 3812.25 | 23.49 | 89590.10 | 3813.32 2014-06-19 08:47:00 | 3812.25 | 3814.00 | 3812.25 | 3812.53 | 22.11 | 84298.68 | 3813.21 2014-06-19 08:48:00 | 3813.56 | 3813.82 | 3811.38 | 3813.20 | 70.40 | 268394.14 | 3812.63 2014-06-19 08:49:00 | 3813.08 | 3813.78 | 3811.40 | 3813.78 | 66.58 | 253809.78 | 3812.27 2014-06-19 08:50:00 | 3811.99 | 3812.35 | 3811.99 | 3812.35 | 1.53 | 5817.12 | 3812.01 2014-06-19 08:51:00 | 3812.97 | 3813.24 | 3812.00 | 3813.14 | 60.92 | 232250.57 | 3812.39 2014-06-19 08:52:00 | 3812.76 | 3812.76 | 3811.34 | 3812.68 | 26.39 | 100594.41 | 3812.56 2014-06-19 08:53:00 | 3812.20 | 3812.74 | 3812.18 | 3812.74 | 10.37 | 39539.76 | 3812.53 2014-06-19 08:54:00 | 3812.74 | 3814.24 | 3812.72 | 3814.24 | 9.91 | 37796.13 | 3813.55 2014-06-19 08:55:00 | 3814.24 | 3815.27 | 3813.63 | 3815.27 | 14.04 | 53537.56 | 3814.30 2014-06-19 08:56:00 | 3814.05 | 3815.24 | 3813.00 | 3813.36 | 11.40 | 43474.36 | 3814.54 2014-06-19 08:57:00 | 3815.00 | 3815.18 | 3814.21 | 3814.53 | 19.17 | 73128.02 | 3814.71 2014-06-19 08:58:00 | 3815.18 | 3817.88 | 3814.56 | 3817.88 | 43.58 | 166282.70 | 3816.01 2014-06-19 08:59:00 | 3816.73 | 3817.70 | 3814.24 | 3816.91 | 97.34 | 371500.77 | 3816.61 2014-06-19 09:00:00 | 3816.91 | 3817.48 | 3813.21 | 3813.21 | 43.60 | 166329.89 | 3814.73 2014-06-19 09:01:00 | 3813.71 | 3815.07 | 3813.68 | 3814.88 | 34.39 | 131162.52 | 3814.53 2014-06-19 09:02:00 | 3814.88 | 3817.00 | 3814.88 | 3816.99 | 58.80 | 224353.32 | 3815.73 2014-06-19 09:03:00 | 3816.43 | 3817.88 | 3815.00 | 3816.00 | 39.28 | 149918.89 | 3816.58 2014-06-19 09:04:00 | 3815.98 | 3820.00 | 3815.10 | 3816.31 | 129.70 | 495210.44 | 3818.21 2014-06-19 09:05:00 | 3817.82 | 3819.74 | 3815.41 | 3818.03 | 45.00 | 171840.80 | 3818.34 2014-06-19 09:06:00 | 3818.19 | 3819.00 | 3817.88 | 3817.90 | 37.70 | 143946.69 | 3818.42 2014-06-19 09:07:00 | 3817.98 | 3817.98 | 3815.80 | 3816.03 | 73.53 | 280623.52 | 3816.61 2014-06-19 09:08:00 | 3816.10 | 3817.10 | 3816.00 | 3816.00 | 27.14 | 103588.64 | 3816.54 2014-06-19 09:09:00 | 3816.00 | 3816.68 | 3815.83 | 3816.09 | 19.02 | 72570.30 | 3816.08 2014-06-19 09:10:00 | 3816.11 | 3816.11 | 3815.00 | 3815.00 | 26.04 | 99356.85 | 3815.84 2014-06-19 09:11:00 | 3815.71 | 3816.00 | 3815.05 | 3815.12 | 5.50 | 20977.21 | 3815.43 2014-06-19 09:12:00 | 3815.87 | 3815.96 | 3815.12 | 3815.15 | 20.34 | 77619.82 | 3815.55 2014-06-19 09:13:00 | 3815.16 | 3815.16 | 3814.92 | 3814.92 | 14.13 | 53905.79 | 3814.99 2014-06-19 09:14:00 | 3814.96 | 3815.96 | 3814.96 | 3814.98 | 5.74 | 21894.68 | 3815.07 2014-06-19 09:15:00 | 3814.98 | 3815.29 | 3814.92 | 3815.00 | 16.95 | 64653.51 | 3815.04 2014-06-19 09:16:00 | 3815.00 | 3815.97 | 3814.91 | 3815.79 | 28.03 | 106934.43 | 3815.00 2014-06-19 09:17:00 | 3814.82 | 3816.00 | 3814.82 | 3814.82 | 9.51 | 36295.72 | 3814.98 2014-06-19 09:18:00 | 3814.82 | 3815.99 | 3814.80 | 3814.82 | 10.54 | 40220.20 | 3814.87 2014-06-19 09:19:00 | 3814.82 | 3815.00 | 3814.76 | 3814.76 | 9.54 | 36405.52 | 3814.89 2014-06-19 09:20:00 | 3814.66 | 3814.80 | 3813.84 | 3813.84 | 46.32 | 176678.12 | 3814.21 2014-06-19 09:21:00 | 3813.84 | 3813.84 | 3813.50 | 3813.50 | 53.26 | 203095.97 | 3813.58 2014-06-19 09:22:00 | 3813.50 | 3813.56 | 3813.00 | 3813.54 | 13.23 | 50451.48 | 3813.13 2014-06-19 09:23:00 | 3813.53 | 3814.36 | 3812.52 | 3812.97 | 24.27 | 92553.19 | 3813.32 2014-06-19 09:24:00 | 3812.99 | 3813.02 | 3812.97 | 3812.97 | 2.92 | 11137.73 | 3812.99 2014-06-19 09:25:00 | 3812.52 | 3812.64 | 3812.50 | 3812.54 | 14.46 | 55110.03 | 3812.52 2014-06-19 09:26:00 | 3812.54 | 3812.90 | 3812.54 | 3812.54 | 5.87 | 22381.53 | 3812.87 2014-06-19 09:27:00 | 3812.88 | 3813.75 | 3812.57 | 3812.73 | 26.58 | 101362.42 | 3813.20 2014-06-19 09:28:00 | 3812.80 | 3812.83 | 3812.50 | 3812.50 | 11.07 | 42201.99 | 3812.63 2014-06-19 09:29:00 | 3812.52 | 3812.56 | 3812.01 | 3812.26 | 12.65 | 48206.87 | 3812.33 2014-06-19 09:30:00 | 3812.26 | 3812.52 | 3812.01 | 3812.02 | 22.24 | 84798.15 | 3812.18 2014-06-19 09:31:00 | 3812.37 | 3812.39 | 3812.00 | 3812.00 | 11.26 | 42916.80 | 3812.12 2014-06-19 09:32:00 | 3812.00 | 3813.18 | 3810.11 | 3810.28 | 34.28 | 130681.42 | 3812.07 2014-06-19 09:33:00 | 3810.32 | 3811.08 | 3810.00 | 3810.04 | 19.62 | 74772.62 | 3810.26 2014-06-19 09:34:00 | 3810.94 | 3811.30 | 3809.23 | 3810.00 | 19.97 | 76093.65 | 3810.40 2014-06-19 09:35:00 | 3809.50 | 3809.50 | 3809.09 | 3809.10 | 60.63 | 230958.36 | 3809.18 2014-06-19 09:36:00 | 3809.09 | 3812.88 | 3809.00 | 3811.00 | 36.03 | 137303.40 | 3810.28 2014-06-19 09:37:00 | 3811.00 | 3811.97 | 3810.90 | 3810.90 | 7.46 | 28433.46 | 3810.94 2014-06-19 09:38:00 | 3810.23 | 3810.23 | 3809.00 | 3809.00 | 15.33 | 58395.33 | 3809.22 2014-06-19 09:39:00 | 3809.10 | 3809.75 | 3809.00 | 3809.75 | 60.99 | 232299.73 | 3809.13 2014-06-19 09:40:00 | 3809.56 | 3809.93 | 3804.00 | 3807.35 | 140.02 | 533006.31 | 3806.59 2014-06-19 09:41:00 | 3807.32 | 3807.33 | 3800.00 | 3803.31 | 172.05 | 654293.76 | 3802.91 2014-06-19 09:42:00 | 3803.31 | 3806.90 | 3803.10 | 3806.90 | 45.29 | 172295.71 | 3804.45 2014-06-19 09:43:00 | 3806.90 | 3809.10 | 3805.00 | 3805.56 | 45.98 | 175061.58 | 3807.51 2014-06-19 09:44:00 | 3805.61 | 3805.66 | 3803.90 | 3805.00 | 28.77 | 109471.78 | 3804.54 2014-06-19 09:45:00 | 3804.09 | 3805.05 | 3801.93 | 3803.11 | 55.02 | 209271.38 | 3803.83 2014-06-19 09:46:00 | 3803.54 | 3808.99 | 3803.10 | 3804.75 | 42.74 | 162605.83 | 3804.62 2014-06-19 09:47:00 | 3804.61 | 3806.47 | 3804.58 | 3805.77 | 26.77 | 101854.25 | 3805.22 2014-06-19 09:48:00 | 3805.62 | 3805.62 | 3804.01 | 3804.61 | 23.22 | 88346.53 | 3804.60 2014-06-19 09:49:00 | 3805.60 | 3808.63 | 3805.16 | 3807.21 | 38.54 | 146707.36 | 3806.53 2014-06-19 09:50:00 | 3806.97 | 3808.63 | 3805.85 | 3807.00 | 17.80 | 67772.00 | 3807.20 2014-06-19 09:51:00 | 3807.00 | 3808.00 | 3805.38 | 3805.52 | 50.64 | 192724.48 | 3805.93 2014-06-19 09:52:00 | 3806.00 | 3806.88 | 3804.90 | 3805.01 | 24.19 | 92044.92 | 3805.55 2014-06-19 09:53:00 | 3804.88 | 3804.88 | 3804.22 | 3804.22 | 0.50 | 1909.92 | 3804.63 2014-06-19 09:54:00 | 3804.22 | 3804.22 | 3804.18 | 3804.18 | 3.00 | 11412.61 | 3804.20 2014-06-19 09:55:00 | 3804.46 | 3804.52 | 3804.18 | 3804.50 | 17.74 | 67471.74 | 3804.44 2014-06-19 09:56:00 | 3804.98 | 3804.98 | 3804.98 | 3804.98 | 0.26 | 989.29 | 3804.98 2014-06-19 09:57:00 | 3804.50 | 3805.00 | 3804.50 | 3804.98 | 15.02 | 57154.69 | 3804.99 2014-06-19 09:58:00 | 3804.97 | 3805.96 | 3804.51 | 3805.96 | 32.62 | 124126.99 | 3805.13 2014-06-19 09:59:00 | 3805.96 | 3806.98 | 3805.96 | 3806.00 | 31.46 | 119761.21 | 3806.41 2014-06-19 10:00:00 | 3805.98 | 3806.00 | 3804.89 | 3805.10 | 20.89 | 79507.58 | 3805.28 2014-06-19 10:01:00 | 3804.51 | 3805.99 | 3804.51 | 3805.62 | 20.90 | 79546.05 | 3805.48 2014-06-19 10:02:00 | 3805.05 | 3806.96 | 3804.53 | 3804.53 | 35.29 | 134267.87 | 3805.13 2014-06-19 10:03:00 | 3804.54 | 3806.15 | 3804.53 | 3805.61 | 20.90 | 79519.05 | 3805.29 2014-06-19 10:04:00 | 3805.60 | 3806.15 | 3804.98 | 3805.00 | 29.71 | 113060.36 | 3805.21 2014-06-19 10:05:00 | 3806.04 | 3809.15 | 3806.04 | 3809.15 | 40.42 | 153891.13 | 3807.30 2014-06-19 10:06:00 | 3809.52 | 3812.96 | 3809.18 | 3811.05 | 88.62 | 337737.63 | 3810.95 2014-06-19 10:07:00 | 3810.29 | 3811.53 | 3808.20 | 3810.10 | 56.60 | 215664.85 | 3810.27 2014-06-19 10:08:00 | 3808.57 | 3809.34 | 3807.00 | 3807.00 | 61.00 | 232301.15 | 3808.22 2014-06-19 10:09:00 | 3807.00 | 3807.51 | 3806.16 | 3807.50 | 8.39 | 31943.94 | 3806.48 2014-06-19 10:10:00 | 3806.52 | 3810.00 | 3806.52 | 3808.25 | 18.70 | 71239.43 | 3808.58 2014-06-19 10:11:00 | 3809.12 | 3811.00 | 3808.29 | 3810.58 | 28.07 | 106962.60 | 3810.16 2014-06-19 10:12:00 | 3809.98 | 3810.03 | 3808.84 | 3809.35 | 7.24 | 27562.88 | 3809.66 2014-06-19 10:13:00 | 3809.32 | 3809.59 | 3808.80 | 3808.80 | 2.15 | 8201.86 | 3809.50 2014-06-19 10:14:00 | 3808.80 | 3809.02 | 3807.00 | 3809.02 | 30.84 | 117444.95 | 3808.57 2014-06-19 10:15:00 | 3808.00 | 3808.02 | 3807.00 | 3807.00 | 30.21 | 115036.19 | 3807.51 2014-06-19 10:16:00 | 3807.12 | 3807.26 | 3806.36 | 3807.26 | 3.24 | 12342.52 | 3807.07 2014-06-19 10:17:00 | 3806.36 | 3806.36 | 3805.00 | 3805.00 | 36.07 | 137246.71 | 3805.12 2014-06-19 10:18:00 | 3805.02 | 3807.60 | 3805.00 | 3805.92 | 21.37 | 81332.36 | 3805.20 2014-06-19 10:19:00 | 3805.92 | 3805.92 | 3805.37 | 3805.37 | 7.34 | 27927.63 | 3805.89 2014-06-19 10:20:00 | 3805.86 | 3805.86 | 3805.35 | 3805.72 | 3.42 | 13007.32 | 3805.54 2014-06-19 10:21:00 | 3805.72 | 3805.74 | 3805.35 | 3805.37 | 8.11 | 30851.49 | 3805.54 2014-06-19 10:22:00 | 3806.02 | 3806.90 | 3805.35 | 3806.00 | 30.28 | 115250.23 | 3806.40 2014-06-19 10:23:00 | 3806.01 | 3806.55 | 3805.00 | 3806.55 | 19.31 | 73484.22 | 3805.50 2014-06-19 10:24:00 | 3806.55 | 3807.40 | 3805.00 | 3805.00 | 26.73 | 101731.51 | 3806.46 2014-06-19 10:25:00 | 3805.00 | 3805.05 | 3804.50 | 3804.50 | 14.41 | 54835.36 | 3804.58 2014-06-19 10:26:00 | . | . | . | . | . | . | . 2014-06-19 10:27:00 | 3804.80 | 3804.99 | 3804.79 | 3804.99 | 9.96 | 37896.57 | 3804.88 2014-06-19 10:28:00 | 3804.99 | 3805.00 | 3804.98 | 3805.00 | 10.98 | 41763.67 | 3805.00 2014-06-19 10:29:00 | 3805.53 | 3805.53 | 3805.53 | 3805.53 | 1.11 | 4212.72 | 3805.53 2014-06-19 10:30:00 | 3805.53 | 3805.53 | 3805.05 | 3805.53 | 1.80 | 6842.02 | 3805.35 2014-06-19 10:31:00 | 3805.54 | 3805.54 | 3805.52 | 3805.52 | 2.03 | 7740.44 | 3805.53 2014-06-19 10:32:00 | . | . | . | . | . | . | . 2014-06-19 10:33:00 | 3805.82 | 3805.82 | 3805.81 | 3805.81 | 0.02 | 76.12 | 3805.82 2014-06-19 10:34:00 | 3805.52 | 3806.98 | 3805.52 | 3806.32 | 7.21 | 27443.45 | 3806.30 2014-06-19 10:35:00 | 3806.32 | 3806.96 | 3805.69 | 3805.71 | 11.58 | 44077.28 | 3806.33 2014-06-19 10:36:00 | 3805.72 | 3806.90 | 3805.52 | 3805.63 | 10.50 | 39970.21 | 3805.96 2014-06-19 10:37:00 | 3805.63 | 3805.63 | 3804.05 | 3805.15 | 65.98 | 251073.02 | 3805.12 2014-06-19 10:38:00 | 3804.98 | 3804.98 | 3804.00 | 3804.00 | 21.92 | 83388.54 | 3804.05 2014-06-19 10:39:00 | 3804.02 | 3804.02 | 3799.76 | 3800.39 | 65.02 | 247139.31 | 3801.21 2014-06-19 10:40:00 | 3800.39 | 3802.56 | 3796.85 | 3798.47 | 67.14 | 255060.00 | 3798.70 2014-06-19 10:41:00 | 3798.55 | 3799.07 | 3797.58 | 3799.05 | 17.25 | 65511.08 | 3798.84 2014-06-19 10:42:00 | 3799.05 | 3799.05 | 3796.00 | 3798.38 | 59.67 | 226600.63 | 3797.75 2014-06-19 10:43:00 | 3798.38 | 3798.38 | 3792.00 | 3794.54 | 61.82 | 234632.05 | 3795.65 2014-06-19 10:44:00 | 3794.54 | 3798.54 | 3793.00 | 3796.00 | 70.89 | 269061.84 | 3795.32 2014-06-19 10:45:00 | 3793.50 | 3797.31 | 3792.11 | 3796.04 | 32.76 | 124327.82 | 3795.23 2014-06-19 10:46:00 | 3796.04 | 3797.94 | 3792.20 | 3796.60 | 37.70 | 143081.47 | 3795.26 2014-06-19 10:47:00 | 3797.00 | 3798.25 | 3795.41 | 3796.86 | 14.76 | 56042.14 | 3796.64 2014-06-19 10:48:00 | 3796.91 | 3798.45 | 3792.00 | 3797.36 | 36.78 | 139609.63 | 3795.60 2014-06-19 10:49:00 | 3797.36 | 3798.55 | 3797.07 | 3797.07 | 18.08 | 68685.24 | 3798.12 2014-06-19 10:50:00 | 3798.55 | 3798.55 | 3796.75 | 3797.02 | 2.87 | 10880.02 | 3797.56 2014-06-19 10:51:00 | 3797.04 | 3797.72 | 3796.97 | 3797.61 | 10.94 | 41520.37 | 3797.02 2014-06-19 10:52:00 | 3797.61 | 3800.37 | 3797.61 | 3800.02 | 33.60 | 127641.83 | 3799.32 2014-06-19 10:53:00 | 3800.05 | 3801.97 | 3799.00 | 3800.00 | 55.81 | 212107.69 | 3800.46 2014-06-19 10:54:00 | 3801.02 | 3804.03 | 3800.19 | 3804.00 | 91.05 | 346289.00 | 3803.49 2014-06-19 10:55:00 | 3804.00 | 3804.03 | 3801.64 | 3803.50 | 32.64 | 124152.33 | 3803.92 2014-06-19 10:56:00 | 3803.47 | 3806.02 | 3803.06 | 3805.00 | 55.57 | 211410.43 | 3804.54 2014-06-19 10:57:00 | 3804.05 | 3805.10 | 3803.00 | 3805.02 | 44.31 | 168570.98 | 3804.01 2014-06-19 10:58:00 | 3804.86 | 3804.86 | 3800.00 | 3801.18 | 15.68 | 59631.65 | 3802.31 2014-06-19 10:59:00 | 3800.10 | 3801.35 | 3800.01 | 3800.03 | 33.60 | 127700.29 | 3800.72 2014-06-19 11:00:00 | 3800.04 | 3800.73 | 3799.05 | 3800.70 | 26.79 | 101806.39 | 3800.02 2014-06-19 11:01:00 | 3800.58 | 3804.57 | 3800.05 | 3800.94 | 32.06 | 121877.41 | 3801.42 2014-06-19 11:02:00 | 3800.94 | 3803.05 | 3799.89 | 3800.00 | 30.25 | 114975.24 | 3801.09 2014-06-19 11:03:00 | 3800.03 | 3801.00 | 3799.49 | 3799.49 | 45.57 | 173164.95 | 3800.06 2014-06-19 11:04:00 | 3799.49 | 3799.86 | 3799.00 | 3799.00 | 8.75 | 33255.40 | 3799.31 2014-06-19 11:05:00 | 3799.02 | 3800.00 | 3798.96 | 3798.96 | 22.55 | 85671.44 | 3799.01 2014-06-19 11:06:00 | 3799.07 | 3802.92 | 3798.55 | 3800.34 | 18.39 | 69869.21 | 3800.13 2014-06-19 11:07:00 | 3800.00 | 3802.83 | 3799.93 | 3801.04 | 47.41 | 180203.47 | 3801.36 2014-06-19 11:08:00 | 3801.95 | 3802.76 | 3800.00 | 3801.00 | 16.53 | 62837.24 | 3801.18 2014-06-19 11:09:00 | 3800.97 | 3801.57 | 3800.93 | 3801.56 | 5.74 | 21811.35 | 3801.21 2014-06-19 11:10:00 | 3801.57 | 3802.38 | 3801.00 | 3802.17 | 38.64 | 146884.83 | 3801.86 2014-06-19 11:11:00 | 3801.38 | 3801.38 | 3800.06 | 3800.89 | 11.90 | 45243.32 | 3801.00 2014-06-19 11:12:00 | 3800.08 | 3801.86 | 3800.00 | 3801.86 | 38.80 | 147444.07 | 3800.10 2014-06-19 11:13:00 | 3801.86 | 3802.00 | 3801.50 | 3801.75 | 9.28 | 35281.09 | 3801.84 2014-06-19 11:14:00 | 3801.68 | 3804.03 | 3801.00 | 3802.06 | 60.56 | 230276.42 | 3802.26 2014-06-19 11:15:00 | 3803.00 | 3804.04 | 3803.00 | 3804.00 | 18.21 | 69251.11 | 3803.75 2014-06-19 11:16:00 | 3805.00 | 3805.31 | 3804.02 | 3805.02 | 5.73 | 21802.79 | 3805.03 2014-06-19 11:17:00 | 3805.25 | 3806.45 | 3805.25 | 3806.02 | 10.09 | 38397.44 | 3805.49 2014-06-19 11:18:00 | 3806.05 | 3806.45 | 3806.00 | 3806.00 | 20.67 | 78653.55 | 3806.12 2014-06-19 11:19:00 | 3806.02 | 3806.02 | 3804.59 | 3804.60 | 12.55 | 47768.36 | 3805.64 2014-06-19 11:20:00 | 3805.02 | 3805.07 | 3804.02 | 3804.02 | 12.11 | 46060.85 | 3804.80 2014-06-19 11:21:00 | 3803.83 | 3803.98 | 3802.00 | 3802.10 | 26.47 | 100650.92 | 3802.45 2014-06-19 11:22:00 | 3802.02 | 3802.81 | 3801.08 | 3802.13 | 26.35 | 100169.85 | 3801.80 2014-06-19 11:23:00 | 3802.04 | 3802.79 | 3801.23 | 3802.56 | 23.12 | 87893.32 | 3802.11 2014-06-19 11:24:00 | 3802.00 | 3802.98 | 3802.00 | 3802.98 | 2.88 | 10967.07 | 3802.73 2014-06-19 11:25:00 | 3802.11 | 3802.11 | 3802.02 | 3802.02 | 0.36 | 1353.53 | 3802.06 2014-06-19 11:26:00 | 3802.88 | 3802.88 | 3802.88 | 3802.88 | 0.35 | 1338.61 | 3802.88 2014-06-19 11:27:00 | 3802.02 | 3802.02 | 3802.02 | 3802.02 | 0.91 | 3444.63 | 3802.02 2014-06-19 11:28:00 | 3802.01 | 3802.98 | 3800.48 | 3801.83 | 31.53 | 119851.35 | 3801.43 2014-06-19 11:29:00 | 3801.89 | 3801.93 | 3800.40 | 3800.92 | 9.17 | 34858.83 | 3801.40 2014-06-19 11:30:00 | 3800.92 | 3801.18 | 3800.40 | 3800.58 | 14.22 | 54055.56 | 3800.84 2014-06-19 11:31:00 | 3800.40 | 3801.82 | 3800.40 | 3800.98 | 23.53 | 89426.98 | 3801.36 2014-06-19 11:32:00 | 3800.23 | 3801.00 | 3800.23 | 3801.00 | 5.45 | 20711.09 | 3800.90 2014-06-19 11:33:00 | 3800.50 | 3800.50 | 3800.21 | 3800.21 | 6.47 | 24603.69 | 3800.39 2014-06-19 11:34:00 | 3800.02 | 3800.02 | 3799.00 | 3799.00 | 50.92 | 193471.55 | 3799.74 2014-06-19 11:35:00 | 3799.02 | 3799.77 | 3798.48 | 3798.48 | 8.52 | 32360.17 | 3799.03 2014-06-19 11:36:00 | 3798.48 | 3798.48 | 3795.00 | 3796.04 | 40.52 | 153821.82 | 3796.48 2014-06-19 11:37:00 | 3795.52 | 3797.00 | 3795.08 | 3797.00 | 32.49 | 123354.92 | 3796.12 2014-06-19 11:38:00 | 3797.00 | 3800.00 | 3797.00 | 3799.90 | 42.75 | 162349.10 | 3797.37 2014-06-19 11:39:00 | 3799.90 | 3800.26 | 3799.00 | 3800.26 | 9.45 | 35905.91 | 3799.97 2014-06-19 11:40:00 | 3800.35 | 3801.81 | 3800.35 | 3801.11 | 19.64 | 74665.04 | 3801.29 2014-06-19 11:41:00 | 3801.86 | 3802.02 | 3801.54 | 3801.91 | 7.07 | 26871.57 | 3801.86 2014-06-19 11:42:00 | 3802.11 | 3802.37 | 3802.09 | 3802.32 | 21.19 | 80555.04 | 3802.28 2014-06-19 11:43:00 | 3801.08 | 3801.23 | 3801.06 | 3801.23 | 9.03 | 34308.55 | 3801.08 2014-06-19 11:44:00 | 3801.03 | 3801.03 | 3800.88 | 3800.88 | 7.16 | 27207.63 | 3801.01 2014-06-19 11:45:00 | 3800.40 | 3801.00 | 3800.40 | 3801.00 | 6.97 | 26507.25 | 3800.87 2014-06-19 11:46:00 | 3801.00 | 3803.00 | 3800.48 | 3802.97 | 6.40 | 24334.30 | 3801.64 2014-06-19 11:47:00 | 3802.74 | 3803.00 | 3801.18 | 3802.02 | 17.09 | 64962.87 | 3802.33 2014-06-19 11:48:00 | 3802.02 | 3802.38 | 3802.00 | 3802.32 | 6.95 | 26428.08 | 3802.05 2014-06-19 11:49:00 | 3801.37 | 3802.32 | 3801.18 | 3802.32 | 27.28 | 103718.56 | 3801.86 2014-06-19 11:50:00 | 3801.99 | 3802.95 | 3801.99 | 3802.95 | 0.38 | 1459.99 | 3802.05 2014-06-19 11:51:00 | 3802.83 | 3802.85 | 3801.95 | 3802.83 | 9.05 | 34415.06 | 3802.35 2014-06-19 11:52:00 | 3801.66 | 3801.66 | 3801.66 | 3801.66 | 0.61 | 2319.01 | 3801.66 2014-06-19 11:53:00 | 3801.66 | 3802.87 | 3801.66 | 3801.96 | 10.29 | 39117.09 | 3802.21 2014-06-19 11:54:00 | 3802.90 | 3802.99 | 3801.64 | 3802.46 | 22.87 | 86944.44 | 3802.51 2014-06-19 11:55:00 | 3801.70 | 3802.41 | 3800.01 | 3801.00 | 22.06 | 83839.60 | 3801.04 2014-06-19 11:56:00 | 3800.36 | 3801.63 | 3800.05 | 3800.69 | 16.01 | 60840.55 | 3800.87 2014-06-19 11:57:00 | 3801.18 | 3801.55 | 3800.25 | 3801.22 | 22.59 | 85880.78 | 3801.04 2014-06-19 11:58:00 | 3801.07 | 3802.00 | 3800.19 | 3801.47 | 28.05 | 106616.40 | 3801.21 2014-06-19 11:59:00 | 3800.57 | 3801.96 | 3800.52 | 3801.10 | 3.53 | 13402.06 | 3800.93 2014-06-19 12:00:00 | 3801.12 | 3802.00 | 3801.12 | 3801.14 | 19.51 | 74179.15 | 3801.52 2014-06-19 12:01:00 | 3802.00 | 3802.21 | 3801.07 | 3801.07 | 26.93 | 102390.77 | 3801.54 2014-06-19 12:02:00 | 3801.07 | 3801.39 | 3801.05 | 3801.33 | 13.70 | 52080.97 | 3801.25 2014-06-19 12:03:00 | 3801.33 | 3801.88 | 3801.33 | 3801.86 | 14.23 | 54095.95 | 3801.81 2014-06-19 12:04:00 | 3801.86 | 3802.46 | 3801.86 | 3802.46 | 8.45 | 32128.05 | 3802.14 2014-06-19 12:05:00 | 3802.27 | 3802.46 | 3802.25 | 3802.46 | 1.85 | 7034.24 | 3802.29 2014-06-19 12:06:00 | 3802.46 | 3803.15 | 3802.44 | 3803.15 | 47.55 | 180821.72 | 3802.77 2014-06-19 12:07:00 | 3803.48 | 3806.28 | 3803.15 | 3806.28 | 17.31 | 65846.32 | 3804.83 2014-06-19 12:08:00 | 3806.30 | 3808.32 | 3806.30 | 3808.17 | 73.50 | 279893.42 | 3807.87 2014-06-19 12:09:00 | 3808.17 | 3809.50 | 3808.10 | 3809.00 | 19.25 | 73337.30 | 3808.94 2014-06-19 12:10:00 | 3809.00 | 3809.50 | 3807.02 | 3809.45 | 30.59 | 116500.11 | 3808.06 2014-06-19 12:11:00 | 3808.16 | 3808.16 | 3807.69 | 3807.83 | 23.53 | 89579.73 | 3807.85 2014-06-19 12:12:00 | 3808.01 | 3808.01 | 3805.00 | 3806.33 | 33.00 | 125624.81 | 3806.35 2014-06-19 12:13:00 | 3805.22 | 3806.59 | 3805.19 | 3806.58 | 10.24 | 38983.35 | 3805.85 2014-06-19 12:14:00 | 3806.25 | 3808.15 | 3806.25 | 3808.15 | 14.98 | 57038.69 | 3807.15 2014-06-19 12:15:00 | 3808.15 | 3808.98 | 3807.50 | 3808.50 | 13.22 | 50348.97 | 3808.26 2014-06-19 12:16:00 | 3808.50 | 3809.12 | 3807.00 | 3807.86 | 22.11 | 84207.10 | 3808.04 2014-06-19 12:17:00 | 3807.10 | 3807.90 | 3805.13 | 3807.28 | 12.52 | 47659.28 | 3806.96 2014-06-19 12:18:00 | 3806.97 | 3807.68 | 3804.58 | 3807.02 | 60.30 | 229545.34 | 3806.91 2014-06-19 12:19:00 | 3807.05 | 3808.00 | 3806.00 | 3807.98 | 34.50 | 131344.80 | 3807.21 2014-06-19 12:20:00 | 3807.94 | 3807.99 | 3806.13 | 3807.90 | 41.39 | 157567.68 | 3807.27 2014-06-19 12:21:00 | 3807.06 | 3807.91 | 3807.05 | 3807.91 | 31.81 | 121111.39 | 3807.82 2014-06-19 12:22:00 | 3807.89 | 3808.00 | 3807.87 | 3807.98 | 33.20 | 126431.53 | 3807.95 2014-06-19 12:23:00 | 3807.98 | 3809.47 | 3807.89 | 3809.09 | 31.17 | 118705.05 | 3808.31 2014-06-19 12:24:00 | 3809.00 | 3812.00 | 3808.94 | 3811.91 | 74.56 | 284105.13 | 3810.68 2014-06-19 12:25:00 | 3811.91 | 3812.00 | 3810.86 | 3810.86 | 36.41 | 138766.81 | 3811.23 2014-06-19 12:26:00 | 3810.00 | 3811.02 | 3808.16 | 3809.86 | 86.21 | 328419.39 | 3809.62 2014-06-19 12:27:00 | 3809.73 | 3809.73 | 3806.61 | 3809.00 | 21.43 | 81628.06 | 3808.70 2014-06-19 12:28:00 | 3808.93 | 3809.10 | 3807.86 | 3809.10 | 10.38 | 39515.16 | 3808.69 2014-06-19 12:29:00 | 3808.57 | 3812.00 | 3807.22 | 3808.89 | 46.93 | 178776.77 | 3809.84 2014-06-19 12:30:00 | 3808.97 | 3810.00 | 3807.54 | 3807.89 | 15.93 | 60694.49 | 3809.36 2014-06-19 12:31:00 | 3808.63 | 3810.00 | 3807.22 | 3808.65 | 53.92 | 205380.38 | 3809.12 2014-06-19 12:32:00 | 3809.35 | 3811.51 | 3809.35 | 3809.72 | 28.29 | 107771.05 | 3809.91 2014-06-19 12:33:00 | 3809.74 | 3810.92 | 3808.03 | 3808.62 | 34.10 | 129929.96 | 3810.15 2014-06-19 12:34:00 | 3808.03 | 3809.45 | 3807.48 | 3807.48 | 9.49 | 36155.85 | 3808.69 2014-06-19 12:35:00 | 3807.49 | 3808.69 | 3806.90 | 3807.15 | 30.64 | 116675.18 | 3808.19 2014-06-19 12:36:00 | 3806.52 | 3807.00 | 3805.10 | 3807.00 | 17.84 | 67882.89 | 3806.16 2014-06-19 12:37:00 | 3806.34 | 3806.97 | 3806.00 | 3806.37 | 28.30 | 107708.71 | 3806.23 2014-06-19 12:38:00 | 3807.00 | 3807.20 | 3806.52 | 3807.20 | 6.57 | 24992.78 | 3806.97 2014-06-19 12:39:00 | 3807.37 | 3810.00 | 3807.37 | 3809.06 | 56.04 | 213413.52 | 3808.51 2014-06-19 12:40:00 | 3809.06 | 3810.10 | 3808.02 | 3810.05 | 30.90 | 117689.77 | 3809.35 2014-06-19 12:41:00 | 3810.10 | 3811.00 | 3809.00 | 3809.83 | 44.22 | 168457.17 | 3809.87 2014-06-19 12:42:00 | 3809.10 | 3809.83 | 3808.11 | 3809.79 | 11.80 | 44954.38 | 3808.72 2014-06-19 12:43:00 | 3809.14 | 3809.16 | 3808.08 | 3809.00 | 22.41 | 85374.82 | 3809.00 2014-06-19 12:44:00 | 3808.16 | 3809.02 | 3808.02 | 3809.00 | 22.24 | 84712.13 | 3808.49 2014-06-19 12:45:00 | 3809.02 | 3809.73 | 3809.00 | 3809.00 | 16.26 | 61956.65 | 3809.44 2014-06-19 12:46:00 | 3809.79 | 3809.79 | 3808.42 | 3808.42 | 39.54 | 150616.68 | 3809.32 2014-06-19 12:47:00 | 3808.42 | 3808.42 | 3806.64 | 3807.65 | 38.72 | 147448.27 | 3807.67 2014-06-19 12:48:00 | 3806.91 | 3807.66 | 3806.89 | 3807.56 | 2.33 | 8871.28 | 3807.42 2014-06-19 12:49:00 | 3806.91 | 3806.91 | 3806.27 | 3806.52 | 16.37 | 62324.60 | 3806.55 2014-06-19 12:50:00 | 3806.98 | 3808.72 | 3806.52 | 3808.00 | 51.61 | 196519.34 | 3807.78 2014-06-19 12:51:00 | 3808.68 | 3808.97 | 3807.17 | 3807.98 | 26.19 | 99743.98 | 3808.33 2014-06-19 12:52:00 | 3808.06 | 3810.00 | 3808.06 | 3810.00 | 10.32 | 39327.66 | 3809.34 2014-06-19 12:53:00 | 3810.00 | 3810.30 | 3808.00 | 3809.74 | 47.08 | 179352.88 | 3809.45 2014-06-19 12:54:00 | 3809.91 | 3810.87 | 3809.36 | 3809.97 | 32.68 | 124500.69 | 3810.04 2014-06-19 12:55:00 | 3809.27 | 3810.00 | 3808.03 | 3808.17 | 38.64 | 147167.65 | 3809.08 2014-06-19 12:56:00 | 3809.32 | 3809.32 | 3808.38 | 3809.28 | 0.71 | 2719.82 | 3809.27 2014-06-19 12:57:00 | 3809.28 | 3809.28 | 3808.51 | 3808.70 | 0.93 | 3546.14 | 3808.95 2014-06-19 12:58:00 | 3809.20 | 3809.58 | 3808.51 | 3809.02 | 10.10 | 38483.56 | 3809.12 2014-06-19 12:59:00 | 3809.58 | 3811.00 | 3808.60 | 3810.97 | 35.37 | 134756.13 | 3810.11 2014-06-19 13:00:00 | 3809.02 | 3810.74 | 3809.02 | 3810.36 | 15.49 | 59026.92 | 3810.15 2014-06-19 13:01:00 | 3810.35 | 3812.05 | 3809.00 | 3812.05 | 41.42 | 157838.08 | 3810.58 2014-06-19 13:02:00 | 3812.02 | 3815.00 | 3811.95 | 3813.97 | 91.94 | 350652.91 | 3814.02 2014-06-19 13:03:00 | 3813.97 | 3814.53 | 3813.96 | 3814.00 | 13.70 | 52236.53 | 3814.00 2014-06-19 13:04:00 | 3814.00 | 3814.96 | 3813.39 | 3814.86 | 60.95 | 232476.63 | 3814.22 2014-06-19 13:05:00 | 3814.86 | 3815.00 | 3810.00 | 3812.04 | 70.42 | 268496.75 | 3812.74 2014-06-19 13:06:00 | 3811.98 | 3813.92 | 3811.92 | 3813.04 | 19.26 | 73409.74 | 3812.50 2014-06-19 13:07:00 | 3813.04 | 3813.80 | 3813.02 | 3813.03 | 4.89 | 18665.44 | 3813.16 2014-06-19 13:08:00 | 3813.03 | 3813.03 | 3811.99 | 3811.99 | 9.32 | 35540.07 | 3812.09 2014-06-19 13:09:00 | 3812.56 | 3812.56 | 3812.00 | 3812.30 | 7.27 | 27707.39 | 3812.24 2014-06-19 13:10:00 | 3812.00 | 3812.14 | 3810.04 | 3810.04 | 25.84 | 98480.50 | 3811.90 2014-06-19 13:11:00 | 3812.00 | 3812.00 | 3810.00 | 3810.31 | 70.87 | 270043.26 | 3810.62 2014-06-19 13:12:00 | 3810.96 | 3810.96 | 3810.00 | 3810.89 | 12.90 | 49162.96 | 3810.49 2014-06-19 13:13:00 | 3810.89 | 3810.89 | 3810.00 | 3810.02 | 12.12 | 46162.39 | 3810.04 2014-06-19 13:14:00 | 3810.00 | 3812.47 | 3810.00 | 3812.07 | 32.84 | 125186.95 | 3811.91 2014-06-19 13:15:00 | 3812.07 | 3814.00 | 3811.58 | 3811.93 | 23.45 | 89397.54 | 3812.75 2014-06-19 13:16:00 | 3812.80 | 3812.80 | 3812.14 | 3812.73 | 6.99 | 26637.36 | 3812.42 2014-06-19 13:17:00 | 3813.00 | 3814.45 | 3812.79 | 3813.50 | 27.89 | 106340.25 | 3813.53 2014-06-19 13:18:00 | 3813.50 | 3814.29 | 3812.88 | 3814.29 | 47.57 | 181408.28 | 3813.50 2014-06-19 13:19:00 | 3814.34 | 3815.99 | 3814.32 | 3814.59 | 67.15 | 256206.27 | 3815.32 2014-06-19 13:20:00 | 3815.03 | 3815.86 | 3813.00 | 3813.67 | 50.30 | 191850.42 | 3814.05 2014-06-19 13:21:00 | 3813.77 | 3814.63 | 3813.07 | 3813.69 | 26.32 | 100376.57 | 3813.55 2014-06-19 13:22:00 | 3813.66 | 3813.66 | 3812.11 | 3812.13 | 40.92 | 156014.69 | 3812.68 2014-06-19 13:23:00 | 3812.13 | 3812.91 | 3811.02 | 3812.91 | 34.11 | 130023.77 | 3812.12 2014-06-19 13:24:00 | 3812.04 | 3813.00 | 3812.04 | 3812.26 | 12.01 | 45798.24 | 3812.71 2014-06-19 13:25:00 | 3813.00 | 3813.00 | 3812.04 | 3812.90 | 7.98 | 30411.79 | 3812.43 2014-06-19 13:26:00 | 3812.06 | 3812.06 | 3812.04 | 3812.04 | 0.28 | 1063.56 | 3812.06 2014-06-19 13:27:00 | 3812.04 | 3812.04 | 3810.95 | 3811.88 | 20.44 | 77889.34 | 3811.38 2014-06-19 13:28:00 | 3810.92 | 3811.76 | 3810.91 | 3811.46 | 5.46 | 20808.36 | 3811.06 2014-06-19 13:29:00 | 3811.10 | 3812.16 | 3810.03 | 3810.54 | 23.66 | 90140.30 | 3810.62 2014-06-19 13:30:00 | 3810.16 | 3811.98 | 3808.96 | 3808.96 | 83.82 | 319407.69 | 3810.46 2014-06-19 13:31:00 | 3808.96 | 3809.04 | 3808.75 | 3809.04 | 15.74 | 59966.62 | 3808.86 2014-06-19 13:32:00 | 3809.04 | 3809.52 | 3807.00 | 3809.03 | 48.69 | 185441.03 | 3808.45 2014-06-19 13:33:00 | 3808.98 | 3809.50 | 3807.16 | 3807.28 | 23.06 | 87823.13 | 3808.79 2014-06-19 13:34:00 | 3808.45 | 3809.98 | 3808.00 | 3808.98 | 16.67 | 63474.35 | 3808.38 2014-06-19 13:35:00 | 3808.62 | 3808.94 | 3807.50 | 3807.82 | 17.91 | 68184.86 | 3807.93 2014-06-19 13:36:00 | 3807.93 | 3808.50 | 3807.88 | 3808.18 | 10.81 | 41171.95 | 3808.34 2014-06-19 13:37:00 | 3808.49 | 3808.98 | 3808.00 | 3808.73 | 12.98 | 49413.17 | 3808.34 2014-06-19 13:38:00 | 3808.00 | 3809.98 | 3808.00 | 3809.12 | 10.26 | 39082.99 | 3808.89 2014-06-19 13:39:00 | 3809.96 | 3810.00 | 3809.96 | 3810.00 | 7.65 | 29138.78 | 3809.99 2014-06-19 13:40:00 | 3810.00 | 3810.05 | 3809.99 | 3810.02 | 13.90 | 52939.96 | 3810.00 2014-06-19 13:41:00 | 3810.04 | 3811.05 | 3809.43 | 3810.19 | 20.97 | 79881.07 | 3810.03 2014-06-19 13:42:00 | 3810.08 | 3810.90 | 3810.08 | 3810.90 | 10.40 | 39641.65 | 3810.60 2014-06-19 13:43:00 | 3810.90 | 3810.90 | 3810.40 | 3810.40 | 0.73 | 2766.42 | 3810.50 2014-06-19 13:44:00 | 3810.40 | 3811.03 | 3810.40 | 3810.42 | 4.81 | 18330.00 | 3810.81 2014-06-19 13:45:00 | 3810.42 | 3812.80 | 3810.42 | 3811.88 | 12.96 | 49380.00 | 3811.07 2014-06-19 13:46:00 | 3811.87 | 3811.90 | 3810.91 | 3811.90 | 2.72 | 10356.74 | 3811.83 2014-06-19 13:47:00 | 3810.91 | 3810.91 | 3810.43 | 3810.70 | 6.19 | 23600.24 | 3810.79 2014-06-19 13:48:00 | 3810.43 | 3810.43 | 3810.28 | 3810.28 | 3.36 | 12814.06 | 3810.31 2014-06-19 13:49:00 | 3810.28 | 3810.69 | 3810.28 | 3810.69 | 2.85 | 10855.61 | 3810.32 2014-06-19 13:50:00 | 3810.33 | 3810.85 | 3810.33 | 3810.75 | 10.74 | 40926.78 | 3810.69 2014-06-19 13:51:00 | 3810.75 | 3811.12 | 3810.67 | 3810.69 | 9.90 | 37712.53 | 3810.89 2014-06-19 13:52:00 | 3810.69 | 3810.95 | 3810.69 | 3810.92 | 3.59 | 13681.08 | 3810.89 2014-06-19 13:53:00 | 3810.91 | 3811.98 | 3810.91 | 3811.98 | 5.15 | 19628.55 | 3811.37 2014-06-19 13:54:00 | 3811.62 | 3811.96 | 3811.62 | 3811.65 | 1.52 | 5808.96 | 3811.65 2014-06-19 13:55:00 | 3811.72 | 3811.80 | 3811.65 | 3811.65 | 2.40 | 9148.02 | 3811.68 2014-06-19 13:56:00 | 3811.65 | 3811.65 | 3811.65 | 3811.65 | 0.42 | 1581.83 | 3811.65 2014-06-19 13:57:00 | 3810.70 | 3810.70 | 3808.23 | 3809.22 | 26.00 | 99027.99 | 3809.21 2014-06-19 13:58:00 | 3809.54 | 3809.64 | 3809.10 | 3809.10 | 15.70 | 59815.33 | 3809.41 2014-06-19 13:59:00 | 3808.94 | 3808.94 | 3807.00 | 3807.00 | 37.40 | 142395.61 | 3807.37 2014-06-19 14:00:00 | 3806.90 | 3806.90 | 3805.22 | 3806.90 | 38.43 | 146251.15 | 3805.95 2014-06-19 14:01:00 | 3805.90 | 3807.10 | 3805.90 | 3807.10 | 5.60 | 21306.54 | 3806.10 2014-06-19 14:02:00 | 3807.44 | 3809.00 | 3807.00 | 3807.81 | 84.55 | 321985.06 | 3808.13 2014-06-19 14:03:00 | 3807.87 | 3809.99 | 3807.04 | 3809.00 | 57.05 | 217252.68 | 3808.44 2014-06-19 14:04:00 | 3809.00 | 3809.00 | 3806.00 | 3807.86 | 79.44 | 302448.97 | 3807.26 2014-06-19 14:05:00 | 3807.86 | 3807.88 | 3806.00 | 3806.93 | 49.62 | 188872.86 | 3806.62 2014-06-19 14:06:00 | 3806.93 | 3807.83 | 3803.56 | 3807.80 | 95.25 | 362508.29 | 3806.06 2014-06-19 14:07:00 | 3807.75 | 3807.75 | 3803.64 | 3805.88 | 60.43 | 229944.50 | 3805.39 2014-06-19 14:08:00 | 3805.88 | 3807.81 | 3802.00 | 3804.00 | 64.97 | 247282.99 | 3806.17 2014-06-19 14:09:00 | 3804.00 | 3806.00 | 3803.85 | 3806.00 | 19.14 | 72836.97 | 3804.69 2014-06-19 14:10:00 | 3806.00 | 3807.42 | 3806.00 | 3806.52 | 15.03 | 57188.03 | 3806.19 2014-06-19 14:11:00 | 3806.52 | 3807.19 | 3804.77 | 3806.53 | 50.85 | 193563.78 | 3806.34 2014-06-19 14:12:00 | 3804.74 | 3806.26 | 3803.95 | 3804.92 | 32.08 | 122046.99 | 3805.05 2014-06-19 14:13:00 | 3804.92 | 3805.00 | 3803.85 | 3803.93 | 24.01 | 91324.92 | 3804.10 2014-06-19 14:14:00 | 3803.93 | 3804.98 | 3803.85 | 3804.05 | 59.55 | 226540.58 | 3804.14 2014-06-19 14:15:00 | 3804.96 | 3805.02 | 3804.07 | 3804.98 | 6.56 | 24937.76 | 3804.39 2014-06-19 14:16:00 | 3804.98 | 3805.00 | 3800.10 | 3804.07 | 66.16 | 251650.33 | 3803.66 2014-06-19 14:17:00 | 3804.09 | 3804.86 | 3802.23 | 3803.26 | 28.17 | 107140.18 | 3803.88 2014-06-19 14:18:00 | 3803.26 | 3804.94 | 3800.00 | 3801.93 | 144.32 | 548626.64 | 3801.46 2014-06-19 14:19:00 | 3801.93 | 3806.00 | 3800.00 | 3804.87 | 89.79 | 341537.96 | 3803.78 2014-06-19 14:20:00 | 3804.87 | 3804.87 | 3803.07 | 3803.82 | 25.56 | 97221.81 | 3804.27 2014-06-19 14:21:00 | 3803.94 | 3804.00 | 3801.98 | 3802.00 | 34.69 | 131935.12 | 3803.48 2014-06-19 14:22:00 | 3802.00 | 3802.00 | 3798.67 | 3798.96 | 95.11 | 361449.86 | 3800.41 2014-06-19 14:23:00 | 3798.96 | 3800.00 | 3797.24 | 3798.00 | 19.14 | 72706.25 | 3798.65 2014-06-19 14:24:00 | 3798.03 | 3799.35 | 3798.03 | 3798.56 | 41.23 | 156634.01 | 3798.75 2014-06-19 14:25:00 | 3798.56 | 3799.89 | 3798.23 | 3798.46 | 34.03 | 129295.44 | 3798.90 2014-06-19 14:26:00 | 3799.44 | 3801.00 | 3798.22 | 3798.64 | 57.68 | 219156.40 | 3799.65 2014-06-19 14:27:00 | 3798.64 | 3800.02 | 3798.64 | 3799.03 | 90.47 | 343718.30 | 3799.46 2014-06-19 14:28:00 | 3799.02 | 3799.02 | 3793.00 | 3797.15 | 97.93 | 371794.86 | 3796.38 2014-06-19 14:29:00 | 3797.15 | 3797.63 | 3793.00 | 3793.53 | 99.77 | 378604.62 | 3794.89 2014-06-19 14:30:00 | 3793.53 | 3794.00 | 3790.00 | 3790.29 | 123.33 | 467582.39 | 3791.40 2014-06-19 14:31:00 | 3790.12 | 3791.75 | 3788.00 | 3790.99 | 102.32 | 387786.71 | 3790.05 2014-06-19 14:32:00 | 3790.99 | 3795.00 | 3790.14 | 3794.57 | 72.17 | 273686.74 | 3792.30 2014-06-19 14:33:00 | 3794.57 | 3795.18 | 3792.00 | 3792.31 | 53.82 | 204214.53 | 3794.33 2014-06-19 14:34:00 | 3792.00 | 3792.26 | 3790.12 | 3791.20 | 28.12 | 106610.60 | 3791.00 2014-06-19 14:35:00 | 3792.00 | 3792.00 | 3790.18 | 3790.61 | 20.31 | 76989.68 | 3791.29 2014-06-19 14:36:00 | 3791.38 | 3792.99 | 3791.01 | 3791.69 | 93.29 | 353739.62 | 3791.87 2014-06-19 14:37:00 | 3792.84 | 3793.35 | 3791.36 | 3793.35 | 23.22 | 88057.16 | 3791.97 2014-06-19 14:38:00 | 3791.64 | 3793.90 | 3789.19 | 3789.23 | 59.57 | 225820.43 | 3790.65 2014-06-19 14:39:00 | 3789.23 | 3789.31 | 3780.01 | 3785.90 | 281.05 | 1063501.25 | 3784.03 2014-06-19 14:40:00 | 3781.00 | 3789.00 | 3780.00 | 3782.94 | 198.83 | 751838.55 | 3781.39 2014-06-19 14:41:00 | 3781.97 | 3784.63 | 3780.00 | 3781.81 | 113.99 | 431033.07 | 3781.46 2014-06-19 14:42:00 | 3782.09 | 3783.37 | 3780.00 | 3780.00 | 170.46 | 644470.91 | 3780.75 2014-06-19 14:43:00 | 3780.00 | 3780.94 | 3770.01 | 3776.90 | 369.98 | 1397614.00 | 3777.54 2014-06-19 14:44:00 | 3775.52 | 3776.68 | 3773.57 | 3775.70 | 142.47 | 537863.11 | 3775.19 2014-06-19 14:45:00 | 3775.69 | 3782.00 | 3774.98 | 3779.56 | 173.46 | 655592.19 | 3779.48 2014-06-19 14:46:00 | 3781.90 | 3782.00 | 3778.01 | 3778.78 | 69.78 | 263781.93 | 3780.19 2014-06-19 14:47:00 | 3778.09 | 3780.05 | 3776.70 | 3778.46 | 70.37 | 265916.77 | 3778.84 2014-06-19 14:48:00 | 3778.46 | 3783.30 | 3778.06 | 3783.02 | 124.41 | 470330.94 | 3780.49 2014-06-19 14:49:00 | 3783.02 | 3788.00 | 3783.00 | 3785.65 | 137.48 | 520416.83 | 3785.35 2014-06-19 14:50:00 | 3785.65 | 3787.21 | 3784.69 | 3786.38 | 95.89 | 363013.93 | 3785.93 2014-06-19 14:51:00 | 3786.40 | 3788.00 | 3785.45 | 3785.88 | 84.27 | 319090.66 | 3786.53 2014-06-19 14:52:00 | 3785.90 | 3788.00 | 3783.90 | 3783.90 | 50.40 | 190821.17 | 3785.91 2014-06-19 14:53:00 | 3783.90 | 3784.72 | 3781.86 | 3784.00 | 84.60 | 320041.10 | 3783.08 2014-06-19 14:54:00 | 3783.89 | 3785.99 | 3782.48 | 3785.84 | 45.01 | 170319.05 | 3784.28 2014-06-19 14:55:00 | 3785.00 | 3788.00 | 3783.95 | 3786.08 | 80.62 | 305196.64 | 3785.48 2014-06-19 14:56:00 | 3786.08 | 3787.00 | 3785.81 | 3786.95 | 52.68 | 199447.93 | 3786.10 2014-06-19 14:57:00 | 3786.96 | 3786.98 | 3783.00 | 3785.00 | 83.66 | 316726.26 | 3785.97 2014-06-19 14:58:00 | 3785.00 | 3788.00 | 3784.00 | 3785.02 | 68.55 | 259489.61 | 3785.19 2014-06-19 14:59:00 | 3785.02 | 3785.79 | 3781.86 | 3783.13 | 119.28 | 451266.84 | 3783.38 2014-06-19 15:00:00 | 3783.13 | 3785.95 | 3783.10 | 3785.20 | 56.96 | 215547.99 | 3784.40 2014-06-19 15:01:00 | 3786.00 | 3786.00 | 3783.00 | 3783.47 | 69.60 | 263419.11 | 3784.87 2014-06-19 15:02:00 | 3783.10 | 3784.91 | 3781.80 | 3783.81 | 52.66 | 199235.13 | 3783.50 2014-06-19 15:03:00 | 3783.87 | 3783.98 | 3778.78 | 3779.78 | 53.73 | 203149.36 | 3780.72 2014-06-19 15:04:00 | 3779.78 | 3783.00 | 3771.00 | 3778.07 | 126.93 | 479600.61 | 3778.47 2014-06-19 15:05:00 | 3779.00 | 3780.15 | 3775.00 | 3778.91 | 65.18 | 246255.88 | 3777.92 2014-06-19 15:06:00 | 3777.82 | 3781.47 | 3776.00 | 3781.47 | 34.94 | 132033.38 | 3778.54 2014-06-19 15:07:00 | 3781.47 | 3783.00 | 3779.98 | 3782.98 | 57.63 | 217996.09 | 3782.42 2014-06-19 15:08:00 | 3782.32 | 3782.98 | 3782.00 | 3782.01 | 18.01 | 68108.14 | 3782.10 2014-06-19 15:09:00 | 3782.03 | 3782.06 | 3781.83 | 3781.85 | 24.84 | 93941.78 | 3781.88 2014-06-19 15:10:00 | 3781.85 | 3784.00 | 3781.07 | 3782.18 | 40.36 | 152653.63 | 3782.39 2014-06-19 15:11:00 | 3783.67 | 3783.67 | 3781.09 | 3782.32 | 19.07 | 72127.92 | 3782.27 2014-06-19 15:12:00 | 3783.00 | 3783.00 | 3780.00 | 3781.00 | 30.96 | 117081.81 | 3781.71 2014-06-19 15:13:00 | 3781.33 | 3782.42 | 3777.96 | 3778.46 | 64.41 | 243445.34 | 3779.86 2014-06-19 15:14:00 | 3778.46 | 3779.53 | 3776.00 | 3778.66 | 32.51 | 122799.77 | 3777.41 2014-06-19 15:15:00 | 3777.03 | 3778.61 | 3775.50 | 3777.03 | 53.82 | 203290.79 | 3777.09 2014-06-19 15:16:00 | 3777.05 | 3779.00 | 3777.00 | 3777.81 | 43.13 | 162963.99 | 3778.26 2014-06-19 15:17:00 | 3778.00 | 3783.00 | 3777.30 | 3782.96 | 37.27 | 140853.33 | 3779.47 2014-06-19 15:18:00 | 3779.48 | 3781.90 | 3779.03 | 3780.95 | 37.55 | 141942.98 | 3780.11 2014-06-19 15:19:00 | 3780.06 | 3782.00 | 3780.00 | 3781.90 | 62.75 | 237231.00 | 3780.81 2014-06-19 15:20:00 | 3780.02 | 3781.88 | 3779.25 | 3781.88 | 30.82 | 116491.17 | 3780.09 2014-06-19 15:21:00 | 3781.50 | 3781.77 | 3780.02 | 3781.70 | 24.68 | 93308.12 | 3781.18 2014-06-19 15:22:00 | 3781.70 | 3793.90 | 3780.00 | 3788.40 | 120.75 | 457185.74 | 3786.19 2014-06-19 15:23:00 | 3787.95 | 3798.20 | 3786.27 | 3795.95 | 132.99 | 504447.02 | 3793.23 2014-06-19 15:24:00 | 3796.00 | 3796.03 | 3788.36 | 3788.36 | 79.65 | 302168.92 | 3793.90 2014-06-19 15:25:00 | 3788.37 | 3790.52 | 3787.67 | 3789.04 | 40.59 | 153786.51 | 3788.96 2014-06-19 15:26:00 | 3790.41 | 3794.36 | 3790.41 | 3793.02 | 31.88 | 120882.72 | 3792.16 2014-06-19 15:27:00 | 3792.23 | 3794.80 | 3792.12 | 3794.04 | 72.28 | 274176.86 | 3793.26 2014-06-19 15:28:00 | 3794.04 | 3795.90 | 3794.00 | 3794.02 | 57.77 | 219218.73 | 3794.75 2014-06-19 15:29:00 | 3794.02 | 3794.08 | 3791.01 | 3791.01 | 48.92 | 185591.56 | 3793.70 2014-06-19 15:30:00 | 3791.01 | 3791.50 | 3785.00 | 3787.16 | 131.73 | 499182.19 | 3789.41 2014-06-19 15:31:00 | 3787.17 | 3790.00 | 3787.00 | 3787.97 | 84.32 | 319419.62 | 3788.41 2014-06-19 15:32:00 | 3787.99 | 3790.94 | 3787.97 | 3790.00 | 77.20 | 292557.05 | 3789.45 2014-06-19 15:33:00 | 3790.02 | 3790.68 | 3788.50 | 3788.66 | 53.34 | 202123.18 | 3789.26 2014-06-19 15:34:00 | 3789.53 | 3789.55 | 3787.17 | 3787.17 | 24.00 | 90950.09 | 3788.96 2014-06-19 15:35:00 | 3788.04 | 3788.04 | 3785.00 | 3785.60 | 30.04 | 113720.91 | 3786.28 2014-06-19 15:36:00 | 3785.57 | 3785.57 | 3783.00 | 3783.00 | 21.43 | 81087.93 | 3784.56 2014-06-19 15:37:00 | 3783.01 | 3785.15 | 3783.00 | 3785.15 | 20.84 | 78864.39 | 3784.28 2014-06-19 15:38:00 | 3785.17 | 3788.00 | 3785.17 | 3787.04 | 50.47 | 191089.97 | 3786.36 2014-06-19 15:39:00 | 3787.04 | 3789.56 | 3786.08 | 3786.08 | 39.69 | 150363.01 | 3788.05 2014-06-19 15:40:00 | 3786.10 | 3787.75 | 3782.45 | 3783.81 | 35.76 | 135330.41 | 3784.62 2014-06-19 15:41:00 | 3783.81 | 3785.41 | 3782.45 | 3782.48 | 32.34 | 122327.95 | 3783.14 2014-06-19 15:42:00 | 3782.00 | 3782.48 | 3778.70 | 3778.73 | 71.76 | 271310.35 | 3780.59 2014-06-19 15:43:00 | 3779.16 | 3781.14 | 3776.53 | 3779.39 | 80.15 | 302885.67 | 3779.03 2014-06-19 15:44:00 | 3778.07 | 3779.13 | 3774.02 | 3776.52 | 98.21 | 370794.96 | 3775.45 2014-06-19 15:45:00 | 3776.20 | 3781.98 | 3776.05 | 3776.05 | 57.54 | 217402.62 | 3778.22 2014-06-19 15:46:00 | 3776.80 | 3777.81 | 3772.00 | 3773.14 | 80.21 | 302790.06 | 3775.15 2014-06-19 15:47:00 | 3773.09 | 3773.98 | 3770.00 | 3772.78 | 119.96 | 452378.71 | 3771.08 2014-06-19 15:48:00 | 3772.71 | 3775.76 | 3770.00 | 3772.95 | 194.76 | 734593.83 | 3771.83 2014-06-19 15:49:00 | 3772.90 | 3776.82 | 3772.07 | 3775.61 | 51.72 | 195220.79 | 3774.28 2014-06-19 15:50:00 | 3776.70 | 3780.00 | 3770.94 | 3777.03 | 107.27 | 404953.95 | 3774.98 2014-06-19 15:51:00 | 3777.56 | 3777.88 | 3775.11 | 3777.32 | 27.78 | 104885.70 | 3775.99 2014-06-19 15:52:00 | 3776.20 | 3780.00 | 3776.20 | 3778.85 | 52.67 | 198989.05 | 3778.32 2014-06-19 15:53:00 | 3777.54 | 3779.00 | 3777.02 | 3777.85 | 47.56 | 179687.37 | 3778.44 2014-06-19 15:54:00 | 3777.84 | 3778.85 | 3776.35 | 3776.73 | 24.17 | 91302.23 | 3777.82 2014-06-19 15:55:00 | 3777.90 | 3780.14 | 3776.82 | 3780.07 | 30.54 | 115403.02 | 3779.00 2014-06-19 15:56:00 | 3779.91 | 3780.00 | 3775.98 | 3777.63 | 47.18 | 178296.76 | 3779.08 2014-06-19 15:57:00 | 3777.61 | 3779.90 | 3775.91 | 3775.93 | 47.10 | 177944.91 | 3777.70 2014-06-19 15:58:00 | 3775.93 | 3775.97 | 3772.45 | 3773.08 | 63.87 | 241014.36 | 3773.63 2014-06-19 15:59:00 | 3773.08 | 3774.88 | 3772.96 | 3773.88 | 31.34 | 118253.59 | 3773.73 2014-06-19 16:00:00 | 3773.93 | 3775.00 | 3773.93 | 3775.00 | 78.66 | 296896.43 | 3774.62 2014-06-19 16:01:00 | 3775.90 | 3779.65 | 3770.00 | 3773.91 | 104.46 | 394264.00 | 3774.27 2014-06-19 16:02:00 | 3773.30 | 3777.00 | 3768.00 | 3771.29 | 193.86 | 730905.50 | 3770.22 2014-06-19 16:03:00 | 3771.27 | 3775.00 | 3770.14 | 3773.49 | 54.60 | 206000.16 | 3773.10 2014-06-19 16:04:00 | 3773.45 | 3773.84 | 3772.98 | 3772.98 | 26.29 | 99205.73 | 3773.09 2014-06-19 16:05:00 | 3771.75 | 3772.89 | 3770.00 | 3772.05 | 44.93 | 169429.99 | 3770.73 2014-06-19 16:06:00 | 3771.59 | 3775.00 | 3771.08 | 3772.23 | 56.92 | 214758.39 | 3772.79 2014-06-19 16:07:00 | 3772.21 | 3774.00 | 3772.00 | 3773.94 | 26.61 | 100377.57 | 3772.74 2014-06-19 16:08:00 | 3773.23 | 3775.00 | 3773.00 | 3773.02 | 37.35 | 140975.53 | 3774.14 2014-06-19 16:09:00 | 3773.02 | 3775.00 | 3773.02 | 3774.50 | 24.18 | 91262.04 | 3774.28 2014-06-19 16:10:00 | 3774.50 | 3775.02 | 3774.00 | 3774.25 | 30.40 | 114747.74 | 3774.60 2014-06-19 16:11:00 | 3775.02 | 3776.80 | 3774.02 | 3776.68 | 33.91 | 128021.41 | 3775.44 2014-06-19 16:12:00 | 3775.71 | 3776.80 | 3775.02 | 3776.43 | 21.48 | 81090.50 | 3775.69 2014-06-19 16:13:00 | 3776.43 | 3776.80 | 3775.24 | 3776.00 | 30.41 | 114846.83 | 3776.24 2014-06-19 16:14:00 | 3775.96 | 3776.22 | 3774.21 | 3775.00 | 18.72 | 70672.32 | 3775.63 2014-06-19 16:15:00 | 3775.06 | 3775.26 | 3774.00 | 3775.05 | 27.94 | 105484.49 | 3774.85 2014-06-19 16:16:00 | 3775.25 | 3775.26 | 3773.57 | 3774.27 | 27.16 | 102513.65 | 3774.85 2014-06-19 16:17:00 | 3774.95 | 3775.25 | 3772.00 | 3774.49 | 31.31 | 118139.04 | 3773.08 2014-06-19 16:18:00 | 3774.45 | 3774.76 | 3771.98 | 3773.00 | 44.18 | 166692.04 | 3773.45 2014-06-19 16:19:00 | 3772.00 | 3773.00 | 3771.97 | 3772.65 | 17.38 | 65545.64 | 3772.41 2014-06-19 16:20:00 | 3772.04 | 3773.46 | 3771.97 | 3773.46 | 17.63 | 66504.42 | 3772.44 2014-06-19 16:21:00 | 3773.26 | 3775.00 | 3773.26 | 3774.98 | 26.47 | 99924.82 | 3774.45 2014-06-19 16:22:00 | 3774.98 | 3778.95 | 3774.98 | 3778.93 | 23.04 | 87017.24 | 3776.63 2014-06-19 16:23:00 | 3777.38 | 3779.03 | 3777.38 | 3779.02 | 10.53 | 39799.73 | 3778.57 2014-06-19 16:24:00 | 3779.04 | 3779.95 | 3775.04 | 3776.40 | 61.01 | 230422.90 | 3776.62 2014-06-19 16:25:00 | 3776.11 | 3776.46 | 3774.12 | 3776.45 | 7.23 | 27288.73 | 3774.90 2014-06-19 16:26:00 | 3776.44 | 3777.38 | 3776.00 | 3776.45 | 5.20 | 19622.11 | 3776.39 2014-06-19 16:27:00 | 3776.45 | 3779.16 | 3776.45 | 3778.53 | 18.83 | 71159.36 | 3778.24 2014-06-19 16:28:00 | 3777.36 | 3778.52 | 3777.31 | 3777.34 | 9.57 | 36133.28 | 3777.66 2014-06-19 16:29:00 | 3777.21 | 3779.00 | 3776.30 | 3779.00 | 49.88 | 188404.96 | 3777.01 2014-06-19 16:30:00 | 3778.12 | 3779.10 | 3777.19 | 3779.10 | 29.69 | 112192.34 | 3778.66 2014-06-19 16:31:00 | 3778.10 | 3779.90 | 3778.10 | 3779.47 | 14.69 | 55521.38 | 3779.79 2014-06-19 16:32:00 | 3779.70 | 3780.00 | 3779.70 | 3780.00 | 54.87 | 207388.97 | 3779.99 2014-06-19 16:33:00 | 3780.10 | 3784.07 | 3780.10 | 3782.13 | 26.45 | 100020.62 | 3781.93 2014-06-19 16:34:00 | 3783.06 | 3788.88 | 3782.32 | 3788.00 | 40.48 | 153233.97 | 3785.24 2014-06-19 16:35:00 | 3784.16 | 3788.88 | 3784.16 | 3786.45 | 135.43 | 512929.14 | 3787.30 2014-06-19 16:36:00 | 3787.65 | 3792.00 | 3787.65 | 3788.34 | 77.69 | 294416.83 | 3789.39 2014-06-19 16:37:00 | 3788.33 | 3789.56 | 3786.09 | 3786.09 | 43.11 | 163280.08 | 3787.70 2014-06-19 16:38:00 | 3786.19 | 3787.54 | 3782.00 | 3784.11 | 43.11 | 163179.25 | 3785.36 2014-06-19 16:39:00 | 3784.08 | 3785.08 | 3782.46 | 3784.10 | 34.95 | 132254.65 | 3784.22 2014-06-19 16:40:00 | 3785.43 | 3786.04 | 3784.32 | 3786.04 | 10.19 | 38574.95 | 3785.20 2014-06-19 16:41:00 | 3785.08 | 3786.00 | 3784.00 | 3785.84 | 20.00 | 75710.39 | 3785.33 2014-06-19 16:42:00 | 3784.34 | 3785.46 | 3784.21 | 3784.21 | 4.60 | 17409.77 | 3784.73 2014-06-19 16:43:00 | 3785.40 | 3786.00 | 3784.22 | 3785.88 | 40.86 | 154667.38 | 3785.30 2014-06-19 16:44:00 | 3785.94 | 3785.98 | 3784.00 | 3784.08 | 12.24 | 46332.18 | 3785.00 2014-06-19 16:45:00 | 3784.02 | 3785.66 | 3783.00 | 3784.68 | 16.31 | 61721.96 | 3784.07 2014-06-19 16:46:00 | 3784.71 | 3784.71 | 3782.00 | 3782.00 | 26.43 | 99995.71 | 3783.27 2014-06-19 16:47:00 | 3782.00 | 3784.06 | 3781.00 | 3782.29 | 46.52 | 175951.35 | 3782.03 2014-06-19 16:48:00 | 3781.53 | 3782.46 | 3781.01 | 3782.15 | 22.39 | 84680.59 | 3781.40 2014-06-19 16:49:00 | 3781.16 | 3781.16 | 3780.04 | 3781.00 | 3.93 | 14850.84 | 3780.76 2014-06-19 16:50:00 | 3780.03 | 3781.44 | 3779.86 | 3781.37 | 38.81 | 146730.79 | 3780.65 2014-06-19 16:51:00 | 3781.47 | 3784.25 | 3780.53 | 3784.25 | 22.69 | 85827.58 | 3782.78 2014-06-19 16:52:00 | 3784.25 | 3784.25 | 3782.95 | 3782.96 | 23.75 | 89880.19 | 3783.79 2014-06-19 16:53:00 | 3781.47 | 3782.98 | 3781.45 | 3782.57 | 13.76 | 52043.82 | 3782.25 2014-06-19 16:54:00 | 3782.57 | 3782.96 | 3781.15 | 3782.96 | 15.61 | 59027.50 | 3781.63 2014-06-19 16:55:00 | 3782.99 | 3784.03 | 3781.59 | 3783.28 | 45.63 | 172633.72 | 3783.67 2014-06-19 16:56:00 | 3783.94 | 3784.97 | 3783.89 | 3783.92 | 8.12 | 30716.83 | 3784.26 2014-06-19 16:57:00 | 3783.81 | 3783.81 | 3782.07 | 3782.21 | 14.60 | 55224.07 | 3782.99 2014-06-19 16:58:00 | 3782.21 | 3783.64 | 3782.21 | 3783.00 | 14.77 | 55875.74 | 3783.31 2014-06-19 16:59:00 | 3783.48 | 3783.48 | 3781.17 | 3781.85 | 1.54 | 5835.09 | 3781.65 2014-06-19 17:00:00 | 3783.31 | 3783.50 | 3781.06 | 3783.35 | 29.15 | 110253.84 | 3781.90 2014-06-19 17:01:00 | 3783.35 | 3783.67 | 3782.37 | 3783.30 | 16.52 | 62503.54 | 3783.05 2014-06-19 17:02:00 | 3783.53 | 3783.53 | 3783.30 | 3783.30 | 0.75 | 2852.71 | 3783.44 2014-06-19 17:03:00 | 3782.62 | 3783.67 | 3782.62 | 3783.67 | 14.44 | 54610.62 | 3783.21 2014-06-19 17:04:00 | 3783.67 | 3783.67 | 3783.02 | 3783.65 | 4.26 | 16100.74 | 3783.07 2014-06-19 17:05:00 | 3783.63 | 3783.63 | 3783.06 | 3783.50 | 14.37 | 54360.05 | 3783.41 2014-06-19 17:06:00 | 3783.50 | 3783.67 | 3783.10 | 3783.10 | 8.79 | 33270.20 | 3783.28 2014-06-19 17:07:00 | 3783.67 | 3784.25 | 3783.67 | 3784.24 | 6.80 | 25745.56 | 3783.89 2014-06-19 17:08:00 | 3784.68 | 3785.00 | 3784.61 | 3785.00 | 25.54 | 96659.03 | 3784.91 2014-06-19 17:09:00 | 3784.63 | 3787.99 | 3784.63 | 3787.96 | 9.71 | 36759.46 | 3785.73 2014-06-19 17:10:00 | 3787.93 | 3791.00 | 3787.93 | 3791.00 | 38.52 | 145929.49 | 3788.80 2014-06-19 17:11:00 | 3790.97 | 3791.00 | 3788.88 | 3789.10 | 38.84 | 147214.99 | 3790.00 2014-06-19 17:12:00 | 3789.00 | 3789.92 | 3786.97 | 3787.41 | 52.86 | 200224.15 | 3788.11 2014-06-19 17:13:00 | 3787.41 | 3788.87 | 3786.03 | 3787.36 | 23.69 | 89727.08 | 3786.91 2014-06-19 17:14:00 | 3786.40 | 3787.23 | 3786.14 | 3787.08 | 4.95 | 18740.00 | 3786.62 2014-06-19 17:15:00 | 3787.06 | 3787.06 | 3785.93 | 3785.93 | 9.76 | 36967.16 | 3786.46 2014-06-19 17:16:00 | 3785.93 | 3789.00 | 3785.90 | 3789.00 | 7.45 | 28192.43 | 3786.76 2014-06-19 17:17:00 | 3788.05 | 3789.95 | 3788.05 | 3789.06 | 8.85 | 33521.72 | 3789.05 2014-06-19 17:18:00 | 3788.46 | 3789.25 | 3788.42 | 3788.42 | 20.41 | 77312.05 | 3788.51 2014-06-19 17:19:00 | 3787.59 | 3788.26 | 3787.57 | 3788.26 | 2.80 | 10601.75 | 3787.69 2014-06-19 17:20:00 | 3788.26 | 3790.00 | 3788.26 | 3789.02 | 20.52 | 77756.17 | 3788.92 2014-06-19 17:21:00 | 3789.03 | 3789.03 | 3787.53 | 3787.79 | 15.78 | 59797.13 | 3788.70 2014-06-19 17:22:00 | 3787.82 | 3787.86 | 3787.70 | 3787.72 | 3.54 | 13420.26 | 3787.82 2014-06-19 17:23:00 | 3787.20 | 3792.00 | 3787.20 | 3788.92 | 98.09 | 371645.83 | 3788.82 2014-06-19 17:24:00 | 3788.94 | 3790.94 | 3788.92 | 3789.50 | 13.53 | 51267.75 | 3789.75 2014-06-19 17:25:00 | 3789.98 | 3790.02 | 3789.02 | 3789.02 | 0.55 | 2088.02 | 3789.52 2014-06-19 17:26:00 | 3789.50 | 3789.98 | 3788.21 | 3788.21 | 7.60 | 28790.54 | 3789.23 2014-06-19 17:27:00 | 3789.25 | 3789.47 | 3788.35 | 3789.47 | 3.21 | 12166.60 | 3789.04 2014-06-19 17:28:00 | 3789.35 | 3789.35 | 3789.13 | 3789.14 | 0.28 | 1045.80 | 3789.14 2014-06-19 17:29:00 | 3788.65 | 3791.98 | 3788.60 | 3791.79 | 10.23 | 38771.93 | 3789.28 2014-06-19 17:30:00 | 3791.79 | 3791.95 | 3789.42 | 3789.81 | 12.27 | 46511.91 | 3789.77 2014-06-19 17:31:00 | 3790.90 | 3792.00 | 3790.90 | 3791.98 | 9.29 | 35214.47 | 3791.80 2014-06-19 17:32:00 | 3791.70 | 3791.70 | 3790.14 | 3790.14 | 8.84 | 33508.70 | 3791.44 2014-06-19 17:33:00 | 3790.13 | 3790.13 | 3789.96 | 3789.96 | 26.21 | 99333.35 | 3790.05 2014-06-19 17:34:00 | 3789.97 | 3789.98 | 3789.42 | 3789.98 | 16.80 | 63682.08 | 3789.70 2014-06-19 17:35:00 | 3789.42 | 3789.42 | 3789.42 | 3789.42 | 1.82 | 6881.59 | 3789.42 2014-06-19 17:36:00 | 3789.98 | 3789.98 | 3788.76 | 3789.15 | 8.91 | 33782.61 | 3789.41 2014-06-19 17:37:00 | 3789.09 | 3789.09 | 3787.24 | 3788.93 | 2.04 | 7744.63 | 3788.96 2014-06-19 17:38:00 | 3789.51 | 3789.52 | 3789.51 | 3789.52 | 0.53 | 1997.08 | 3789.52 2014-06-19 17:39:00 | 3788.41 | 3789.48 | 3788.41 | 3789.48 | 8.13 | 30800.09 | 3788.45 2014-06-19 17:40:00 | 3789.48 | 3789.48 | 3788.46 | 3789.35 | 2.42 | 9168.60 | 3788.68 2014-06-19 17:41:00 | 3789.35 | 3789.84 | 3787.86 | 3789.84 | 5.28 | 19995.80 | 3788.52 2014-06-19 17:42:00 | 3788.84 | 3789.25 | 3788.09 | 3788.09 | 22.55 | 85417.04 | 3788.74 2014-06-19 17:43:00 | 3787.85 | 3788.11 | 3787.85 | 3788.11 | 5.37 | 20337.16 | 3787.89 2014-06-19 17:44:00 | 3788.45 | 3788.45 | 3788.09 | 3788.09 | 4.77 | 18077.20 | 3788.18 2014-06-19 17:45:00 | 3787.54 | 3788.00 | 3787.48 | 3787.52 | 14.28 | 54089.81 | 3787.80 2014-06-19 17:46:00 | 3787.52 | 3787.52 | 3787.22 | 3787.22 | 3.47 | 13145.63 | 3787.28 2014-06-19 17:47:00 | 3787.22 | 3787.84 | 3787.13 | 3787.70 | 15.88 | 60135.85 | 3787.37 2014-06-19 17:48:00 | 3787.70 | 3787.70 | 3787.13 | 3787.68 | 1.49 | 5658.45 | 3787.45 2014-06-19 17:49:00 | 3787.57 | 3787.88 | 3787.13 | 3787.17 | 18.07 | 68432.74 | 3787.72 2014-06-19 17:50:00 | 3787.22 | 3787.88 | 3787.22 | 3787.88 | 1.42 | 5359.09 | 3787.34 2014-06-19 17:51:00 | . | . | . | . | . | . | . 2014-06-19 17:52:00 | . | . | . | . | . | . | . 2014-06-19 17:53:00 | 3787.22 | 3787.22 | 3787.13 | 3787.13 | 5.39 | 20424.29 | 3787.19 2014-06-19 17:54:00 | 3787.13 | 3787.13 | 3786.56 | 3786.56 | 0.64 | 2431.31 | 3787.09 2014-06-19 17:55:00 | 3786.54 | 3786.54 | 3784.98 | 3784.98 | 4.05 | 15315.28 | 3786.22 2014-06-19 17:56:00 | 3785.26 | 3785.26 | 3783.00 | 3784.88 | 28.06 | 106156.81 | 3783.88 2014-06-19 17:57:00 | 3783.02 | 3783.02 | 3780.50 | 3780.84 | 29.63 | 112038.41 | 3781.38 2014-06-19 17:58:00 | 3780.84 | 3782.72 | 3780.00 | 3780.52 | 36.70 | 138759.56 | 3780.71 2014-06-19 17:59:00 | 3781.26 | 3781.37 | 3780.00 | 3780.73 | 42.15 | 159355.63 | 3780.68 2014-06-19 18:00:00 | 3780.73 | 3782.74 | 3780.73 | 3780.73 | 11.40 | 43117.39 | 3780.90 2014-06-19 18:01:00 | 3780.73 | 3780.75 | 3779.53 | 3780.00 | 11.27 | 42609.21 | 3780.43 2014-06-19 18:02:00 | 3780.00 | 3780.07 | 3779.00 | 3779.77 | 31.73 | 119934.61 | 3779.73 2014-06-19 18:03:00 | 3779.74 | 3779.74 | 3779.08 | 3779.68 | 15.55 | 58751.78 | 3779.46 2014-06-19 18:04:00 | 3779.68 | 3781.14 | 3779.68 | 3780.55 | 4.81 | 18198.52 | 3780.33 2014-06-19 18:05:00 | 3780.79 | 3782.34 | 3779.26 | 3780.93 | 12.66 | 47874.53 | 3780.96 2014-06-19 18:06:00 | 3781.00 | 3782.43 | 3781.00 | 3782.00 | 18.70 | 70723.94 | 3781.62 2014-06-19 18:07:00 | 3782.30 | 3784.99 | 3782.30 | 3784.96 | 17.57 | 66490.41 | 3783.45 2014-06-19 18:08:00 | 3783.72 | 3783.98 | 3782.95 | 3783.00 | 11.37 | 43012.73 | 3783.33 2014-06-19 18:09:00 | 3783.00 | 3783.00 | 3782.90 | 3782.90 | 1.23 | 4656.82 | 3782.95 2014-06-19 18:10:00 | 3782.88 | 3783.98 | 3782.76 | 3783.98 | 3.47 | 13130.30 | 3782.86 2014-06-19 18:11:00 | 3783.98 | 3783.98 | 3783.88 | 3783.88 | 0.90 | 3420.66 | 3783.92 2014-06-19 18:12:00 | 3783.88 | 3785.00 | 3783.74 | 3784.05 | 16.34 | 61836.07 | 3784.34 2014-06-19 18:13:00 | 3785.00 | 3785.00 | 3784.93 | 3784.93 | 1.45 | 5488.19 | 3784.96 2014-06-19 18:14:00 | 3783.80 | 3783.80 | 3782.25 | 3783.07 | 7.67 | 29002.77 | 3783.30 2014-06-19 18:15:00 | 3782.27 | 3783.04 | 3777.44 | 3779.62 | 26.23 | 99158.33 | 3780.05 2014-06-19 18:16:00 | 3779.61 | 3782.11 | 3779.55 | 3782.09 | 4.43 | 16734.01 | 3779.99 2014-06-19 18:17:00 | 3781.66 | 3782.14 | 3781.14 | 3782.14 | 10.66 | 40304.17 | 3781.94 2014-06-19 18:18:00 | 3781.66 | 3782.70 | 3781.18 | 3781.82 | 24.78 | 93711.29 | 3782.19 2014-06-19 18:19:00 | 3781.82 | 3782.93 | 3781.24 | 3782.84 | 4.00 | 15125.50 | 3782.32 2014-06-19 18:20:00 | 3782.17 | 3782.85 | 3782.17 | 3782.85 | 7.47 | 28260.42 | 3782.18 2014-06-19 18:21:00 | 3782.12 | 3783.00 | 3781.76 | 3783.00 | 32.46 | 122792.94 | 3782.90 2014-06-19 18:22:00 | 3782.58 | 3782.98 | 3780.54 | 3780.85 | 9.29 | 35144.96 | 3782.69 2014-06-19 18:23:00 | 3782.47 | 3782.98 | 3782.47 | 3782.49 | 2.01 | 7584.32 | 3782.70 2014-06-19 18:24:00 | 3782.28 | 3782.93 | 3781.83 | 3781.87 | 15.64 | 59163.40 | 3782.34 2014-06-19 18:25:00 | 3782.30 | 3782.47 | 3782.06 | 3782.47 | 0.42 | 1577.18 | 3782.22 2014-06-19 18:26:00 | 3781.95 | 3782.85 | 3781.91 | 3781.91 | 5.44 | 20554.74 | 3781.92 2014-06-19 18:27:00 | 3782.92 | 3783.00 | 3781.87 | 3782.49 | 30.09 | 113811.42 | 3783.00 2014-06-19 18:28:00 | 3782.53 | 3783.49 | 3780.00 | 3782.20 | 20.11 | 76038.93 | 3781.15 2014-06-19 18:29:00 | 3782.06 | 3782.06 | 3781.02 | 3781.59 | 6.48 | 24510.89 | 3781.38 2014-06-19 18:30:00 | 3781.35 | 3782.77 | 3781.35 | 3782.77 | 2.51 | 9476.78 | 3781.64 2014-06-19 18:31:00 | 3782.77 | 3783.55 | 3782.25 | 3782.59 | 17.52 | 66280.14 | 3783.11 2014-06-19 18:32:00 | 3783.04 | 3783.55 | 3781.78 | 3782.04 | 8.84 | 33438.59 | 3782.65 2014-06-19 18:33:00 | 3782.82 | 3782.82 | 3781.39 | 3781.75 | 9.47 | 35837.62 | 3782.73 2014-06-19 18:34:00 | 3782.92 | 3782.97 | 3782.91 | 3782.92 | 11.22 | 42459.63 | 3782.93 2014-06-19 18:35:00 | . | . | . | . | . | . | . 2014-06-19 18:36:00 | 3782.04 | 3782.92 | 3782.04 | 3782.92 | 2.42 | 9142.33 | 3782.51 2014-06-19 18:37:00 | 3783.53 | 3783.55 | 3783.53 | 3783.55 | 0.42 | 1600.44 | 3783.54 2014-06-19 18:38:00 | . | . | . | . | . | . | . 2014-06-19 18:39:00 | 3783.05 | 3783.55 | 3783.03 | 3783.03 | 1.36 | 5148.92 | 3783.19 2014-06-19 18:40:00 | 3783.53 | 3783.55 | 3783.53 | 3783.55 | 13.86 | 52432.43 | 3783.55 2014-06-19 18:41:00 | 3783.55 | 3784.03 | 3783.55 | 3784.03 | 0.33 | 1233.44 | 3783.57 2014-06-19 18:42:00 | 3783.83 | 3784.79 | 3783.18 | 3783.91 | 8.40 | 31774.86 | 3783.62 2014-06-19 18:43:00 | 3783.86 | 3783.86 | 3781.95 | 3782.57 | 11.97 | 45274.24 | 3782.62 2014-06-19 18:44:00 | 3782.56 | 3785.05 | 3782.56 | 3785.02 | 2.12 | 8008.14 | 3782.78 2014-06-19 18:45:00 | 3783.83 | 3783.83 | 3783.83 | 3783.83 | 0.39 | 1471.91 | 3783.83 2014-06-19 18:46:00 | 3784.69 | 3785.03 | 3784.69 | 3784.98 | 2.56 | 9704.70 | 3784.99 2014-06-19 18:47:00 | 3784.99 | 3786.00 | 3784.09 | 3785.82 | 8.51 | 32195.79 | 3785.07 2014-06-19 18:48:00 | 3784.71 | 3785.67 | 3781.80 | 3781.80 | 3.69 | 13955.05 | 3784.93 2014-06-19 18:49:00 | 3783.05 | 3785.08 | 3783.05 | 3785.08 | 11.59 | 43870.22 | 3784.20 2014-06-19 18:50:00 | 3785.76 | 3785.76 | 3783.74 | 3784.57 | 4.89 | 18506.65 | 3784.59 2014-06-19 18:51:00 | 3785.19 | 3787.22 | 3785.19 | 3786.44 | 20.27 | 76742.92 | 3786.59 2014-06-19 18:52:00 | 3785.60 | 3787.31 | 3785.60 | 3786.93 | 8.57 | 32437.71 | 3786.80 2014-06-19 18:53:00 | 3787.22 | 3788.00 | 3784.44 | 3784.91 | 26.11 | 98880.58 | 3786.93 2014-06-19 18:54:00 | 3785.84 | 3788.00 | 3785.84 | 3786.42 | 11.16 | 42249.35 | 3786.46 2014-06-19 18:55:00 | 3786.63 | 3787.04 | 3785.01 | 3785.01 | 7.19 | 27234.25 | 3786.74 2014-06-19 18:56:00 | 3787.76 | 3788.00 | 3784.90 | 3788.00 | 38.17 | 144569.57 | 3787.42 2014-06-19 18:57:00 | 3788.39 | 3789.16 | 3786.89 | 3787.16 | 4.20 | 15916.22 | 3787.77 2014-06-19 18:58:00 | 3788.26 | 3788.26 | 3788.26 | 3788.26 | 0.50 | 1897.92 | 3788.26 2014-06-19 18:59:00 | 3787.90 | 3787.90 | 3786.00 | 3786.00 | 4.85 | 18363.66 | 3787.10 2014-06-19 19:00:00 | 3785.96 | 3787.65 | 3785.05 | 3786.49 | 10.05 | 38071.93 | 3786.74 2014-06-19 19:01:00 | 3786.64 | 3787.35 | 3785.00 | 3785.00 | 20.77 | 78635.50 | 3786.38 2014-06-19 19:02:00 | 3787.03 | 3787.09 | 3787.03 | 3787.09 | 0.97 | 3665.86 | 3787.04 2014-06-19 19:03:00 | 3786.51 | 3786.51 | 3785.48 | 3785.48 | 0.31 | 1188.67 | 3785.59 2014-06-19 19:04:00 | 3786.39 | 3786.39 | 3786.39 | 3786.39 | 0.01 | 53.01 | 3786.39 2014-06-19 19:05:00 | 3785.55 | 3786.24 | 3785.30 | 3786.24 | 2.89 | 10928.74 | 3785.50 2014-06-19 19:06:00 | 3785.43 | 3786.22 | 3785.33 | 3785.77 | 7.98 | 30190.93 | 3785.70 2014-06-19 19:07:00 | 3785.73 | 3786.61 | 3785.35 | 3786.61 | 10.76 | 40743.59 | 3785.88 2014-06-19 19:08:00 | 3786.61 | 3786.61 | 3786.61 | 3786.61 | 1.07 | 4032.74 | 3786.61 2014-06-19 19:09:00 | 3786.63 | 3786.63 | 3786.61 | 3786.61 | 0.83 | 3154.25 | 3786.62 2014-06-19 19:10:00 | 3786.61 | 3786.61 | 3786.02 | 3786.03 | 1.03 | 3907.38 | 3786.23 2014-06-19 19:11:00 | 3786.03 | 3786.05 | 3786.00 | 3786.02 | 4.81 | 18199.41 | 3786.02 2014-06-19 19:12:00 | 3786.02 | 3786.88 | 3786.00 | 3786.86 | 10.23 | 38752.88 | 3786.68 2014-06-19 19:13:00 | 3786.86 | 3786.89 | 3786.86 | 3786.89 | 0.51 | 1935.09 | 3786.87 2014-06-19 19:14:00 | 3786.88 | 3786.93 | 3786.00 | 3786.00 | 5.93 | 22455.62 | 3786.78 2014-06-19 19:15:00 | 3786.15 | 3786.15 | 3786.15 | 3786.15 | 1.50 | 5690.58 | 3786.15 2014-06-19 19:16:00 | 3786.14 | 3786.16 | 3786.02 | 3786.16 | 4.16 | 15731.39 | 3786.13 2014-06-19 19:17:00 | 3786.02 | 3786.08 | 3785.32 | 3785.32 | 3.53 | 13353.04 | 3785.95 2014-06-19 19:18:00 | 3785.65 | 3785.82 | 3785.32 | 3785.82 | 0.54 | 2044.21 | 3785.58 2014-06-19 19:19:00 | 3785.32 | 3785.90 | 3784.96 | 3785.05 | 6.82 | 25812.41 | 3785.37 2014-06-19 19:20:00 | 3784.59 | 3784.91 | 3780.01 | 3784.86 | 42.54 | 160932.06 | 3783.52 2014-06-19 19:21:00 | 3784.86 | 3785.62 | 3783.12 | 3783.13 | 13.68 | 51782.63 | 3784.45 2014-06-19 19:22:00 | 3782.77 | 3782.77 | 3780.89 | 3782.00 | 1.85 | 7007.92 | 3781.93 2014-06-19 19:23:00 | 3781.97 | 3781.97 | 3781.55 | 3781.59 | 4.42 | 16722.61 | 3781.69 2014-06-19 19:24:00 | 3781.58 | 3781.59 | 3781.58 | 3781.59 | 4.41 | 16680.59 | 3781.59 2014-06-19 19:25:00 | 3781.58 | 3781.58 | 3781.58 | 3781.58 | 0.11 | 415.97 | 3781.58 2014-06-19 19:26:00 | 3781.59 | 3783.53 | 3781.59 | 3783.52 | 16.54 | 62571.24 | 3783.48 2014-06-19 19:27:00 | 3783.64 | 3785.88 | 3782.47 | 3785.88 | 14.22 | 53826.47 | 3784.73 2014-06-19 19:28:00 | 3785.69 | 3787.94 | 3784.96 | 3787.54 | 15.89 | 60180.63 | 3786.37 2014-06-19 19:29:00 | 3786.20 | 3786.20 | 3783.75 | 3785.39 | 14.01 | 53040.66 | 3785.64 2014-06-19 19:30:00 | 3784.52 | 3784.52 | 3783.03 | 3783.03 | 5.31 | 20104.38 | 3784.00 2014-06-19 19:31:00 | 3783.03 | 3784.88 | 3782.87 | 3783.21 | 10.50 | 39734.93 | 3783.56 2014-06-19 19:32:00 | 3784.11 | 3784.11 | 3782.41 | 3783.12 | 8.16 | 30887.05 | 3783.32 2014-06-19 19:33:00 | 3784.00 | 3784.84 | 3783.84 | 3784.82 | 4.50 | 17025.90 | 3784.37 2014-06-19 19:34:00 | 3784.45 | 3785.32 | 3783.14 | 3784.34 | 8.16 | 30887.80 | 3784.34 2014-06-19 19:35:00 | 3784.71 | 3784.71 | 3784.04 | 3784.04 | 1.65 | 6255.97 | 3784.62 2014-06-19 19:36:00 | 3784.36 | 3784.38 | 3784.36 | 3784.38 | 3.86 | 14600.12 | 3784.38 2014-06-19 19:37:00 | . | . | . | . | . | . | . 2014-06-19 19:38:00 | 3784.69 | 3785.50 | 3784.69 | 3785.50 | 4.18 | 15806.97 | 3785.19 2014-06-19 19:39:00 | 3785.50 | 3785.50 | 3780.00 | 3782.31 | 32.34 | 122321.59 | 3782.60 2014-06-19 19:40:00 | 3782.32 | 3782.50 | 3781.36 | 3781.36 | 19.01 | 71885.43 | 3782.05 2014-06-19 19:41:00 | 3781.40 | 3781.40 | 3781.30 | 3781.30 | 18.18 | 68764.75 | 3781.40 2014-06-19 19:42:00 | . | . | . | . | . | . | . 2014-06-19 19:43:00 | 3781.43 | 3782.95 | 3781.24 | 3781.47 | 1.26 | 4762.33 | 3782.63 2014-06-19 19:44:00 | 3782.29 | 3783.67 | 3781.79 | 3783.67 | 7.27 | 27477.02 | 3782.11 2014-06-19 19:45:00 | . | . | . | . | . | . | . 2014-06-19 19:46:00 | 3781.57 | 3781.87 | 3780.08 | 3781.42 | 4.97 | 18807.09 | 3781.08 2014-06-19 19:47:00 | 3781.38 | 3783.09 | 3780.00 | 3783.09 | 27.10 | 102475.12 | 3780.95 2014-06-19 19:48:00 | 3783.08 | 3783.08 | 3780.20 | 3782.44 | 9.45 | 35731.70 | 3781.53 2014-06-19 19:49:00 | 3782.39 | 3782.39 | 3781.17 | 3781.17 | 3.07 | 11600.31 | 3782.30 2014-06-19 19:50:00 | 3782.22 | 3782.34 | 3780.65 | 3781.72 | 2.85 | 10777.85 | 3781.70 2014-06-19 19:51:00 | 3780.33 | 3780.33 | 3780.33 | 3780.33 | 0.15 | 563.27 | 3780.33 2014-06-19 19:52:00 | 3781.74 | 3783.64 | 3781.74 | 3782.17 | 26.23 | 99215.73 | 3782.24 2014-06-19 19:53:00 | 3783.17 | 3783.17 | 3782.00 | 3782.00 | 1.52 | 5745.03 | 3782.11 2014-06-19 19:54:00 | 3782.00 | 3782.50 | 3782.00 | 3782.43 | 0.39 | 1471.30 | 3782.27 2014-06-19 19:55:00 | 3782.41 | 3782.42 | 3782.00 | 3782.00 | 0.76 | 2870.75 | 3782.28 2014-06-19 19:56:00 | 3782.22 | 3782.22 | 3782.21 | 3782.22 | 0.21 | 782.92 | 3782.22 2014-06-19 19:57:00 | . | . | . | . | . | . | . 2014-06-19 19:58:00 | 3782.22 | 3782.22 | 3781.89 | 3781.89 | 0.82 | 3112.69 | 3782.12 2014-06-19 19:59:00 | 3781.84 | 3781.84 | 3780.52 | 3780.52 | 1.76 | 6647.82 | 3781.47 2014-06-19 20:00:00 | 3780.52 | 3780.52 | 3780.50 | 3780.50 | 6.01 | 22717.03 | 3780.50 2014-06-19 20:01:00 | 3780.84 | 3780.86 | 3780.78 | 3780.78 | 2.18 | 8234.65 | 3780.83 2014-06-19 20:02:00 | 3780.78 | 3781.46 | 3780.78 | 3781.46 | 16.12 | 60947.06 | 3781.07 2014-06-19 20:03:00 | 3781.52 | 3781.57 | 3781.48 | 3781.57 | 3.17 | 11998.68 | 3781.49 2014-06-19 20:04:00 | 3781.71 | 3781.71 | 3781.57 | 3781.57 | 7.35 | 27794.62 | 3781.58 2014-06-19 20:05:00 | 3782.22 | 3782.30 | 3782.22 | 3782.29 | 0.20 | 752.67 | 3782.28 2014-06-19 20:06:00 | 3782.22 | 3782.64 | 3781.50 | 3782.09 | 15.25 | 57684.30 | 3782.08 2014-06-19 20:07:00 | 3782.55 | 3782.57 | 3781.47 | 3782.34 | 2.89 | 10933.92 | 3782.05 2014-06-19 20:08:00 | 3782.22 | 3782.24 | 3781.28 | 3782.00 | 5.37 | 20317.59 | 3782.13 2014-06-19 20:09:00 | 3782.00 | 3782.50 | 3780.68 | 3781.63 | 5.37 | 20318.16 | 3782.23 2014-06-19 20:10:00 | 3781.67 | 3781.67 | 3781.67 | 3781.67 | 1.39 | 5260.30 | 3781.67 2014-06-19 20:11:00 | 3781.65 | 3781.65 | 3781.65 | 3781.65 | 0.47 | 1777.38 | 3781.65 2014-06-19 20:12:00 | 3781.67 | 3781.68 | 3781.66 | 3781.66 | 4.16 | 15731.71 | 3781.66 2014-06-19 20:13:00 | . | . | . | . | . | . | . 2014-06-19 20:14:00 | 3781.68 | 3781.68 | 3781.68 | 3781.68 | 0.20 | 763.90 | 3781.68 2014-06-19 20:15:00 | 3781.68 | 3781.68 | 3781.66 | 3781.66 | 0.34 | 1297.11 | 3781.66 2014-06-19 20:16:00 | 3781.93 | 3781.94 | 3781.93 | 3781.94 | 3.95 | 14927.28 | 3781.93 2014-06-19 20:17:00 | 3781.94 | 3781.94 | 3781.94 | 3781.94 | 0.15 | 563.51 | 3781.94 2014-06-19 20:18:00 | 3781.94 | 3782.19 | 3781.39 | 3782.19 | 15.16 | 57322.91 | 3781.69 2014-06-19 20:19:00 | . | . | . | . | . | . | . 2014-06-19 20:20:00 | . | . | . | . | . | . | . 2014-06-19 20:21:00 | . | . | . | . | . | . | . 2014-06-19 20:22:00 | . | . | . | . | . | . | . 2014-06-19 20:23:00 | . | . | . | . | . | . | . 2014-06-19 20:24:00 | 3782.21 | 3782.21 | 3781.39 | 3781.39 | 3.40 | 12859.23 | 3782.13 2014-06-19 20:25:00 | . | . | . | . | . | . | . 2014-06-19 20:26:00 | . | . | . | . | . | . | . 2014-06-19 20:27:00 | 3781.43 | 3781.43 | 3781.39 | 3781.40 | 8.92 | 33715.04 | 3781.41 2014-06-19 20:28:00 | 3781.59 | 3781.59 | 3781.48 | 3781.55 | 5.63 | 21289.89 | 3781.51 2014-06-19 20:29:00 | 3782.19 | 3783.52 | 3781.78 | 3781.79 | 6.35 | 23998.73 | 3782.31 2014-06-19 20:30:00 | 3781.72 | 3781.72 | 3781.72 | 3781.72 | 1.31 | 4961.62 | 3781.72 2014-06-19 20:31:00 | 3781.41 | 3781.45 | 3781.41 | 3781.41 | 2.60 | 9816.56 | 3781.42 2014-06-19 20:32:00 | . | . | . | . | . | . | . 2014-06-19 20:33:00 | . | . | . | . | . | . | . 2014-06-19 20:34:00 | . | . | . | . | . | . | . 2014-06-19 20:35:00 | . | . | . | . | . | . | . 2014-06-19 20:36:00 | 3781.72 | 3781.72 | 3781.72 | 3781.72 | 1.58 | 5975.12 | 3781.72 2014-06-19 20:37:00 | 3781.41 | 3781.41 | 3780.42 | 3780.42 | 7.00 | 26463.74 | 3781.07 2014-06-19 20:38:00 | . | . | . | . | . | . | . 2014-06-19 20:39:00 | 3780.94 | 3780.96 | 3780.93 | 3780.96 | 1.96 | 7395.54 | 3780.95 2014-06-19 20:40:00 | 3780.96 | 3780.98 | 3780.96 | 3780.98 | 8.40 | 31756.38 | 3780.97 2014-06-19 20:41:00 | . | . | . | . | . | . | . 2014-06-19 20:42:00 | 3781.63 | 3781.63 | 3781.63 | 3781.63 | 0.05 | 189.08 | 3781.63 2014-06-19 20:43:00 | 3781.58 | 3781.58 | 3781.02 | 3781.02 | 1.88 | 7104.63 | 3781.07 2014-06-19 20:44:00 | 3781.56 | 3781.56 | 3781.56 | 3781.56 | 0.08 | 317.65 | 3781.56 2014-06-19 20:45:00 | 3781.22 | 3781.22 | 3781.20 | 3781.22 | 0.51 | 1913.30 | 3781.22 2014-06-19 20:46:00 | 3781.22 | 3781.50 | 3780.40 | 3781.42 | 19.77 | 74735.06 | 3780.80 2014-06-19 20:47:00 | 3781.40 | 3781.42 | 3780.33 | 3780.99 | 5.23 | 19763.27 | 3781.00 2014-06-19 20:48:00 | 3780.98 | 3781.19 | 3780.49 | 3780.49 | 0.29 | 1092.66 | 3780.81 2014-06-19 20:49:00 | 3780.33 | 3781.48 | 3779.88 | 3781.46 | 9.00 | 34028.97 | 3780.16 2014-06-19 20:50:00 | 3779.71 | 3780.83 | 3779.39 | 3780.36 | 3.24 | 12244.29 | 3780.27 2014-06-19 20:51:00 | 3780.60 | 3780.98 | 3780.60 | 3780.63 | 1.79 | 6752.23 | 3780.64 2014-06-19 20:52:00 | 3780.63 | 3780.74 | 3779.89 | 3779.96 | 19.48 | 73648.94 | 3780.16 2014-06-19 20:53:00 | 3780.66 | 3780.66 | 3778.00 | 3779.00 | 6.62 | 25030.85 | 3778.81 2014-06-19 20:54:00 | 3778.98 | 3780.68 | 3778.35 | 3780.35 | 11.11 | 41969.01 | 3778.95 2014-06-19 20:55:00 | 3779.81 | 3780.66 | 3778.35 | 3779.03 | 11.28 | 42640.72 | 3779.54 2014-06-19 20:56:00 | 3779.04 | 3779.63 | 3778.02 | 3778.93 | 5.77 | 21806.59 | 3778.65 2014-06-19 20:57:00 | 3778.93 | 3779.68 | 3778.92 | 3779.68 | 5.01 | 18941.20 | 3779.17 2014-06-19 20:58:00 | 3779.20 | 3779.94 | 3778.04 | 3779.91 | 3.11 | 11748.84 | 3778.98 2014-06-19 20:59:00 | 3779.84 | 3779.92 | 3779.84 | 3779.92 | 12.38 | 46805.77 | 3779.84 2014-06-19 21:00:00 | 3779.16 | 3779.94 | 3778.00 | 3779.08 | 18.39 | 69481.10 | 3778.41 2014-06-19 21:01:00 | 3779.04 | 3779.04 | 3778.76 | 3778.76 | 1.23 | 4655.58 | 3778.88 2014-06-19 21:02:00 | 3780.23 | 3780.30 | 3779.49 | 3780.22 | 1.05 | 3961.66 | 3780.21 2014-06-19 21:03:00 | 3780.17 | 3780.17 | 3778.63 | 3778.63 | 0.70 | 2641.64 | 3779.17 2014-06-19 21:04:00 | 3778.84 | 3779.53 | 3778.79 | 3779.21 | 11.86 | 44821.61 | 3778.91 2014-06-19 21:05:00 | 3779.30 | 3779.30 | 3779.30 | 3779.30 | 9.00 | 34013.70 | 3779.30 2014-06-19 21:06:00 | 3779.23 | 3779.98 | 3778.66 | 3779.07 | 8.29 | 31311.57 | 3779.31 2014-06-19 21:07:00 | . | . | . | . | . | . | . 2014-06-19 21:08:00 | 3779.02 | 3780.30 | 3779.00 | 3780.28 | 28.95 | 109407.73 | 3779.85 2014-06-19 21:09:00 | 3780.73 | 3780.73 | 3780.73 | 3780.73 | 5.94 | 22461.32 | 3780.73 2014-06-19 21:10:00 | 3781.21 | 3781.30 | 3780.10 | 3781.30 | 7.28 | 27510.98 | 3781.06 2014-06-19 21:11:00 | 3780.95 | 3783.10 | 3780.75 | 3783.10 | 5.97 | 22587.05 | 3781.52 2014-06-19 21:12:00 | 3783.04 | 3783.41 | 3782.39 | 3783.01 | 3.42 | 12919.35 | 3783.12 2014-06-19 21:13:00 | 3782.95 | 3782.95 | 3781.32 | 3782.47 | 11.72 | 44299.97 | 3781.47 2014-06-19 21:14:00 | 3781.43 | 3782.28 | 3779.97 | 3779.97 | 8.26 | 31239.94 | 3781.62 2014-06-19 21:15:00 | 3780.65 | 3780.65 | 3779.18 | 3779.64 | 7.66 | 28943.84 | 3780.05 2014-06-19 21:16:00 | 3779.59 | 3779.59 | 3777.45 | 3778.97 | 51.12 | 193128.36 | 3778.31 2014-06-19 21:17:00 | 3778.97 | 3780.15 | 3777.94 | 3779.88 | 11.54 | 43580.93 | 3778.15 2014-06-19 21:18:00 | 3779.78 | 3779.78 | 3778.54 | 3778.54 | 0.33 | 1262.26 | 3779.23 2014-06-19 21:19:00 | 3778.45 | 3783.00 | 3778.04 | 3780.45 | 5.58 | 21083.19 | 3778.35 2014-06-19 21:20:00 | 3780.44 | 3780.44 | 3777.83 | 3777.90 | 41.54 | 156954.34 | 3778.12 2014-06-19 21:21:00 | 3777.90 | 3778.92 | 3777.45 | 3777.91 | 0.47 | 1756.69 | 3777.84 2014-06-19 21:22:00 | 3778.03 | 3778.04 | 3778.03 | 3778.04 | 2.66 | 10057.14 | 3778.04 2014-06-19 21:23:00 | 3778.04 | 3778.04 | 3778.03 | 3778.04 | 2.30 | 8700.82 | 3778.04 2014-06-19 21:24:00 | 3778.04 | 3781.44 | 3778.01 | 3778.65 | 3.48 | 13147.95 | 3778.15 2014-06-19 21:25:00 | 3778.76 | 3781.32 | 3778.76 | 3779.59 | 2.13 | 8062.68 | 3779.97 2014-06-19 21:26:00 | 3779.18 | 3779.18 | 3778.76 | 3778.76 | 0.06 | 226.75 | 3779.11 2014-06-19 21:27:00 | 3778.52 | 3778.52 | 3778.43 | 3778.43 | 0.66 | 2493.82 | 3778.51 2014-06-19 21:28:00 | 3778.43 | 3778.43 | 3777.98 | 3777.98 | 3.58 | 13514.11 | 3778.06 2014-06-19 21:29:00 | 3777.96 | 3777.96 | 3776.98 | 3776.98 | 24.12 | 91087.36 | 3777.21 2014-06-19 21:30:00 | 3776.96 | 3776.96 | 3776.02 | 3776.95 | 4.34 | 16383.22 | 3776.68 2014-06-19 21:31:00 | 3776.03 | 3776.98 | 3770.00 | 3775.45 | 141.71 | 534770.77 | 3773.78 2014-06-19 21:32:00 | 3775.28 | 3775.92 | 3774.78 | 3774.91 | 11.30 | 42645.81 | 3775.30 2014-06-19 21:33:00 | 3775.92 | 3775.92 | 3774.67 | 3774.67 | 8.92 | 33679.93 | 3775.35 2014-06-19 21:34:00 | 3775.88 | 3775.95 | 3774.90 | 3774.90 | 3.98 | 15031.59 | 3775.83 2014-06-19 21:35:00 | 3774.94 | 3776.92 | 3774.00 | 3775.97 | 19.73 | 74478.69 | 3774.51 2014-06-19 21:36:00 | 3775.95 | 3776.64 | 3775.95 | 3776.55 | 22.48 | 84884.66 | 3776.18 2014-06-19 21:37:00 | 3776.08 | 3776.08 | 3775.95 | 3775.97 | 4.54 | 17157.96 | 3775.96 2014-06-19 21:38:00 | 3775.97 | 3776.98 | 3775.97 | 3776.22 | 4.99 | 18835.22 | 3776.11 2014-06-19 21:39:00 | 3776.22 | 3776.22 | 3775.95 | 3775.95 | 55.13 | 208177.12 | 3775.98 2014-06-19 21:40:00 | 3775.95 | 3775.95 | 3774.57 | 3775.02 | 30.18 | 113956.58 | 3775.40 2014-06-19 21:41:00 | 3775.09 | 3775.21 | 3773.76 | 3773.76 | 11.50 | 43394.07 | 3774.71 2014-06-19 21:42:00 | 3774.98 | 3775.06 | 3772.00 | 3773.45 | 16.74 | 63166.41 | 3773.83 2014-06-19 21:43:00 | 3774.50 | 3774.51 | 3771.24 | 3771.57 | 25.65 | 96793.68 | 3773.34 2014-06-19 21:44:00 | 3772.91 | 3773.03 | 3772.50 | 3772.96 | 10.77 | 40639.82 | 3772.73 2014-06-19 21:45:00 | 3773.06 | 3774.06 | 3772.89 | 3774.06 | 5.77 | 21758.66 | 3772.96 2014-06-19 21:46:00 | 3772.85 | 3773.91 | 3772.52 | 3772.52 | 8.35 | 31485.46 | 3772.97 2014-06-19 21:47:00 | 3772.52 | 3772.93 | 3772.50 | 3772.87 | 1.69 | 6371.91 | 3772.59 2014-06-19 21:48:00 | 3772.69 | 3772.69 | 3772.50 | 3772.50 | 7.04 | 26558.67 | 3772.54 2014-06-19 21:49:00 | 3772.75 | 3773.73 | 3772.50 | 3772.76 | 16.63 | 62752.48 | 3773.22 2014-06-19 21:50:00 | 3772.50 | 3773.84 | 3770.00 | 3772.63 | 72.60 | 273781.72 | 3770.89 2014-06-19 21:51:00 | 3770.06 | 3772.14 | 3769.33 | 3770.00 | 58.65 | 221132.41 | 3770.25 2014-06-19 21:52:00 | 3770.00 | 3770.00 | 3768.00 | 3768.11 | 31.67 | 119374.21 | 3768.84 2014-06-19 21:53:00 | 3768.11 | 3768.11 | 3765.33 | 3766.75 | 52.80 | 198868.16 | 3766.66 2014-06-19 21:54:00 | 3766.71 | 3769.92 | 3765.33 | 3768.23 | 32.02 | 120594.46 | 3766.46 2014-06-19 21:55:00 | 3767.17 | 3770.55 | 3765.10 | 3767.37 | 17.20 | 64795.50 | 3766.74 2014-06-19 21:56:00 | 3767.14 | 3770.51 | 3765.00 | 3769.13 | 51.93 | 195586.86 | 3766.28 2014-06-19 21:57:00 | 3768.98 | 3768.98 | 3765.00 | 3765.75 | 12.34 | 46470.72 | 3765.25 2014-06-19 21:58:00 | 3765.75 | 3765.75 | 3763.79 | 3763.79 | 18.95 | 71325.46 | 3764.87 2014-06-19 21:59:00 | 3763.79 | 3764.60 | 3762.05 | 3762.05 | 11.35 | 42691.66 | 3763.04 2014-06-19 22:00:00 | 3762.05 | 3762.95 | 3762.05 | 3762.20 | 9.39 | 35339.04 | 3762.27 2014-06-19 22:01:00 | 3762.20 | 3762.20 | 3758.00 | 3758.00 | 134.36 | 505262.71 | 3760.54 2014-06-19 22:02:00 | 3757.10 | 3759.85 | 3755.00 | 3756.00 | 99.35 | 373173.37 | 3756.15 2014-06-19 22:03:00 | 3756.44 | 3757.36 | 3755.00 | 3756.85 | 36.47 | 136953.42 | 3755.54 2014-06-19 22:04:00 | 3756.85 | 3756.87 | 3755.00 | 3755.00 | 35.23 | 132303.32 | 3755.10 2014-06-19 22:05:00 | 3755.64 | 3758.37 | 3755.01 | 3756.00 | 19.54 | 73382.47 | 3755.69 2014-06-19 22:06:00 | 3756.33 | 3757.65 | 3755.00 | 3756.66 | 30.56 | 114767.79 | 3755.12 2014-06-19 22:07:00 | 3755.00 | 3755.00 | 3754.28 | 3754.84 | 16.28 | 61132.35 | 3754.83 2014-06-19 22:08:00 | 3754.75 | 3754.75 | 3754.00 | 3754.05 | 24.84 | 93256.07 | 3754.12 2014-06-19 22:09:00 | 3754.05 | 3755.80 | 3754.00 | 3754.55 | 6.73 | 25281.64 | 3754.33 2014-06-19 22:10:00 | 3755.78 | 3756.00 | 3755.15 | 3756.00 | 5.57 | 20927.44 | 3755.82 2014-06-19 22:11:00 | 3756.17 | 3760.00 | 3756.17 | 3759.12 | 30.81 | 115809.76 | 3758.84 2014-06-19 22:12:00 | 3760.00 | 3761.96 | 3755.00 | 3759.94 | 62.41 | 234649.22 | 3759.74 2014-06-19 22:13:00 | 3760.02 | 3761.66 | 3760.02 | 3760.28 | 18.70 | 70340.52 | 3761.12 2014-06-19 22:14:00 | 3760.29 | 3761.90 | 3758.37 | 3760.12 | 34.54 | 129891.12 | 3760.71 2014-06-19 22:15:00 | 3761.95 | 3762.00 | 3760.28 | 3760.71 | 17.30 | 65064.24 | 3761.16 2014-06-19 22:16:00 | 3760.75 | 3761.52 | 3758.80 | 3758.80 | 5.80 | 21820.69 | 3760.89 2014-06-19 22:17:00 | 3758.80 | 3761.91 | 3758.80 | 3761.91 | 4.40 | 16551.89 | 3760.08 2014-06-19 22:18:00 | 3760.79 | 3760.79 | 3759.12 | 3760.50 | 10.94 | 41142.96 | 3760.44 2014-06-19 22:19:00 | 3758.45 | 3760.20 | 3758.29 | 3758.31 | 13.38 | 50303.78 | 3759.34 2014-06-19 22:20:00 | 3757.25 | 3758.41 | 3757.25 | 3758.41 | 4.96 | 18633.86 | 3757.58 2014-06-19 22:21:00 | 3759.97 | 3759.97 | 3757.02 | 3758.16 | 12.33 | 46348.98 | 3758.13 2014-06-19 22:22:00 | 3758.15 | 3759.27 | 3758.15 | 3758.31 | 2.46 | 9227.13 | 3758.50 2014-06-19 22:23:00 | 3758.76 | 3761.06 | 3758.76 | 3760.99 | 0.87 | 3266.68 | 3759.12 2014-06-19 22:24:00 | 3761.79 | 3761.85 | 3760.00 | 3761.00 | 33.55 | 126187.66 | 3761.29 2014-06-19 22:25:00 | 3760.21 | 3760.21 | 3758.38 | 3759.72 | 4.72 | 17761.11 | 3759.76 2014-06-19 22:26:00 | 3758.76 | 3759.72 | 3758.73 | 3759.72 | 3.18 | 11965.62 | 3759.23 2014-06-19 22:27:00 | 3759.72 | 3759.72 | 3758.00 | 3758.00 | 21.59 | 81129.28 | 3758.42 2014-06-19 22:28:00 | 3758.02 | 3758.02 | 3755.00 | 3755.67 | 48.87 | 183585.52 | 3756.46 2014-06-19 22:29:00 | 3755.67 | 3755.67 | 3754.00 | 3754.27 | 13.27 | 49846.28 | 3755.18 2014-06-19 22:30:00 | 3754.23 | 3754.25 | 3754.02 | 3754.02 | 6.44 | 24162.18 | 3754.22 2014-06-19 22:31:00 | 3754.03 | 3754.03 | 3754.00 | 3754.00 | 11.23 | 42157.43 | 3754.00 2014-06-19 22:32:00 | 3754.06 | 3754.07 | 3754.00 | 3754.05 | 20.62 | 77400.15 | 3754.01 2014-06-19 22:33:00 | 3754.10 | 3757.67 | 3754.10 | 3757.33 | 8.70 | 32688.42 | 3756.43 2014-06-19 22:34:00 | 3757.67 | 3757.67 | 3757.02 | 3757.15 | 7.61 | 28573.24 | 3757.16 2014-06-19 22:35:00 | 3757.15 | 3757.66 | 3754.05 | 3757.54 | 14.78 | 55528.03 | 3756.72 2014-06-19 22:36:00 | 3754.88 | 3757.41 | 3754.88 | 3757.27 | 2.36 | 8855.00 | 3756.89 2014-06-19 22:37:00 | 3756.00 | 3756.69 | 3753.00 | 3753.90 | 55.85 | 209677.73 | 3754.10 2014-06-19 22:38:00 | 3753.88 | 3753.88 | 3752.60 | 3753.44 | 7.47 | 28033.70 | 3752.84 2014-06-19 22:39:00 | 3753.24 | 3753.86 | 3752.98 | 3752.98 | 10.01 | 37560.19 | 3753.39 2014-06-19 22:40:00 | 3752.86 | 3754.98 | 3752.84 | 3754.98 | 10.19 | 38252.36 | 3753.18 2014-06-19 22:41:00 | 3754.00 | 3754.89 | 3752.00 | 3753.65 | 33.64 | 126257.38 | 3753.08 2014-06-19 22:42:00 | 3752.02 | 3753.02 | 3752.00 | 3752.95 | 51.16 | 191955.30 | 3752.06 2014-06-19 22:43:00 | 3752.02 | 3752.67 | 3752.00 | 3752.00 | 11.95 | 44817.69 | 3752.00 2014-06-19 22:44:00 | 3752.00 | 3752.37 | 3752.00 | 3752.29 | 7.71 | 28943.13 | 3752.03 2014-06-19 22:45:00 | 3752.29 | 3752.72 | 3752.02 | 3752.02 | 3.19 | 11963.45 | 3752.65 2014-06-19 22:46:00 | 3752.72 | 3754.30 | 3752.72 | 3754.10 | 35.32 | 132565.22 | 3753.79 2014-06-19 22:47:00 | 3753.63 | 3753.63 | 3752.00 | 3752.04 | 20.84 | 78208.26 | 3752.80 2014-06-19 22:48:00 | 3752.22 | 3753.52 | 3752.22 | 3752.54 | 4.30 | 16140.09 | 3752.64 2014-06-19 22:49:00 | 3752.54 | 3754.76 | 3751.00 | 3751.09 | 46.91 | 175996.04 | 3751.94 2014-06-19 22:50:00 | 3751.26 | 3752.92 | 3750.01 | 3750.12 | 36.12 | 135469.34 | 3751.05 2014-06-19 22:51:00 | 3750.12 | 3751.42 | 3750.00 | 3751.39 | 63.61 | 238535.34 | 3750.03 2014-06-19 22:52:00 | 3750.39 | 3754.76 | 3750.00 | 3754.76 | 51.16 | 191891.47 | 3750.66 2014-06-19 22:53:00 | 3754.76 | 3755.37 | 3754.76 | 3755.07 | 25.98 | 97553.68 | 3754.95 2014-06-19 22:54:00 | 3755.35 | 3756.79 | 3754.99 | 3756.72 | 19.75 | 74167.65 | 3756.28 2014-06-19 22:55:00 | 3756.72 | 3757.12 | 3756.66 | 3756.66 | 29.72 | 111651.75 | 3756.79 2014-06-19 22:56:00 | 3755.05 | 3755.47 | 3751.14 | 3753.05 | 21.16 | 79439.48 | 3754.58 2014-06-19 22:57:00 | 3753.14 | 3755.00 | 3750.00 | 3752.08 | 30.24 | 113507.48 | 3753.06 2014-06-19 22:58:00 | 3751.72 | 3753.12 | 3750.75 | 3753.07 | 7.79 | 29225.30 | 3751.64 2014-06-19 22:59:00 | 3752.78 | 3755.52 | 3751.24 | 3753.16 | 35.61 | 133666.64 | 3753.63 2014-06-19 23:00:00 | 3754.88 | 3754.88 | 3752.84 | 3752.97 | 21.27 | 79833.41 | 3753.86 2014-06-19 23:01:00 | 3752.98 | 3753.95 | 3752.76 | 3752.93 | 14.92 | 55992.34 | 3753.09 2014-06-19 23:02:00 | 3751.15 | 3752.44 | 3750.40 | 3750.40 | 26.84 | 100697.60 | 3751.35 2014-06-19 23:03:00 | 3750.51 | 3751.02 | 3750.03 | 3750.18 | 11.64 | 43668.37 | 3750.29 2014-06-19 23:04:00 | 3750.05 | 3752.27 | 3750.01 | 3750.49 | 21.14 | 79270.87 | 3750.51 2014-06-19 23:05:00 | 3750.84 | 3750.84 | 3750.00 | 3750.00 | 15.67 | 58760.08 | 3750.08 2014-06-19 23:06:00 | 3750.02 | 3750.70 | 3750.00 | 3750.02 | 3.39 | 12702.49 | 3750.37 2014-06-19 23:07:00 | 3750.02 | 3750.02 | 3750.00 | 3750.00 | 12.51 | 46923.82 | 3750.01 2014-06-19 23:08:00 | 3750.00 | 3751.68 | 3750.00 | 3751.68 | 8.93 | 33484.28 | 3750.06 2014-06-19 23:09:00 | 3750.02 | 3753.12 | 3750.02 | 3751.97 | 16.86 | 63255.47 | 3752.03 2014-06-19 23:10:00 | 3751.97 | 3753.22 | 3751.96 | 3753.22 | 19.61 | 73604.62 | 3752.85 2014-06-19 23:11:00 | 3753.30 | 3754.03 | 3751.30 | 3752.70 | 26.90 | 100977.94 | 3753.27 2014-06-19 23:12:00 | 3752.70 | 3752.70 | 3751.03 | 3751.03 | 38.10 | 142947.79 | 3752.11 2014-06-19 23:13:00 | 3751.03 | 3751.59 | 3749.00 | 3749.88 | 33.51 | 125676.60 | 3750.31 2014-06-19 23:14:00 | 3749.87 | 3749.88 | 3747.00 | 3747.40 | 60.75 | 227673.43 | 3747.59 2014-06-19 23:15:00 | 3747.40 | 3748.18 | 3747.00 | 3747.00 | 53.56 | 200694.65 | 3747.38 2014-06-19 23:16:00 | 3747.00 | 3748.04 | 3747.00 | 3748.02 | 6.84 | 25623.70 | 3747.80 2014-06-19 23:17:00 | 3748.02 | 3748.02 | 3748.02 | 3748.02 | 0.19 | 712.12 | 3748.02 2014-06-19 23:18:00 | 3748.10 | 3749.16 | 3748.05 | 3749.16 | 2.99 | 11221.80 | 3748.10 2014-06-19 23:19:00 | 3748.87 | 3748.87 | 3747.00 | 3747.00 | 16.23 | 60800.29 | 3747.09 2014-06-19 23:20:00 | 3747.00 | 3747.02 | 3745.98 | 3746.98 | 9.63 | 36085.10 | 3746.38 2014-06-19 23:21:00 | 3746.01 | 3746.80 | 3744.72 | 3744.72 | 63.12 | 236390.85 | 3745.10 2014-06-19 23:22:00 | 3744.00 | 3744.00 | 3743.00 | 3744.00 | 42.99 | 160915.01 | 3743.17 2014-06-19 23:23:00 | 3743.08 | 3749.99 | 3743.08 | 3749.99 | 15.39 | 57642.02 | 3745.66 2014-06-19 23:24:00 | 3746.87 | 3749.50 | 3745.00 | 3748.47 | 37.13 | 139104.53 | 3746.52 2014-06-19 23:25:00 | 3747.88 | 3749.50 | 3746.79 | 3748.46 | 27.99 | 104918.03 | 3748.55 2014-06-19 23:26:00 | 3748.49 | 3751.27 | 3747.85 | 3750.94 | 15.39 | 57701.16 | 3749.26 2014-06-19 23:27:00 | 3750.82 | 3754.54 | 3750.66 | 3750.84 | 21.37 | 80189.38 | 3752.78 2014-06-19 23:28:00 | 3751.76 | 3752.88 | 3750.77 | 3752.39 | 13.10 | 49140.52 | 3752.04 2014-06-19 23:29:00 | 3753.67 | 3753.67 | 3752.72 | 3752.73 | 20.39 | 76510.29 | 3753.26 2014-06-19 23:30:00 | 3752.67 | 3755.00 | 3751.39 | 3754.00 | 11.57 | 43435.73 | 3753.20 2014-06-19 23:31:00 | 3753.37 | 3754.00 | 3751.39 | 3753.09 | 23.37 | 87710.63 | 3753.45 2014-06-19 23:32:00 | 3754.00 | 3754.00 | 3752.43 | 3752.43 | 17.98 | 67485.65 | 3753.37 2014-06-19 23:33:00 | 3752.45 | 3754.10 | 3751.98 | 3753.08 | 17.41 | 65349.26 | 3752.90 2014-06-19 23:34:00 | 3753.14 | 3753.92 | 3751.98 | 3753.44 | 18.98 | 71231.33 | 3753.17 2014-06-19 23:35:00 | 3752.78 | 3755.18 | 3752.78 | 3753.25 | 4.06 | 15231.97 | 3754.49 2014-06-19 23:36:00 | 3753.22 | 3755.02 | 3753.02 | 3754.90 | 24.40 | 91596.15 | 3754.56 2014-06-19 23:37:00 | 3754.90 | 3755.05 | 3754.00 | 3754.92 | 26.97 | 101252.05 | 3754.80 2014-06-19 23:38:00 | 3755.01 | 3755.27 | 3754.84 | 3755.27 | 5.30 | 19905.84 | 3755.11 2014-06-19 23:39:00 | 3756.00 | 3758.07 | 3755.99 | 3758.07 | 20.93 | 78650.56 | 3757.43 2014-06-19 23:40:00 | 3759.00 | 3762.42 | 3759.00 | 3762.42 | 46.46 | 174718.58 | 3760.79 2014-06-19 23:41:00 | 3762.42 | 3767.90 | 3762.42 | 3767.72 | 42.64 | 160548.61 | 3765.39 2014-06-19 23:42:00 | 3767.06 | 3767.90 | 3760.00 | 3763.12 | 57.93 | 217982.06 | 3762.85 2014-06-19 23:43:00 | 3763.22 | 3764.21 | 3762.78 | 3763.98 | 28.78 | 108330.90 | 3763.71 2014-06-19 23:44:00 | 3763.98 | 3770.05 | 3762.35 | 3764.95 | 50.03 | 188374.43 | 3765.00 2014-06-19 23:45:00 | 3764.92 | 3767.69 | 3762.47 | 3763.52 | 40.07 | 150868.10 | 3764.74 2014-06-19 23:46:00 | 3763.47 | 3763.70 | 3763.00 | 3763.50 | 14.80 | 55687.30 | 3763.42 2014-06-19 23:47:00 | 3764.66 | 3765.63 | 3763.02 | 3765.00 | 28.90 | 108803.89 | 3764.71 2014-06-19 23:48:00 | 3764.97 | 3765.00 | 3763.47 | 3763.51 | 14.15 | 53258.28 | 3764.90 2014-06-19 23:49:00 | 3763.51 | 3764.46 | 3763.00 | 3763.39 | 53.96 | 203079.34 | 3763.73 2014-06-19 23:50:00 | 3763.41 | 3764.39 | 3752.00 | 3758.29 | 36.49 | 137252.10 | 3761.36 2014-06-19 23:51:00 | 3758.26 | 3760.89 | 3754.50 | 3759.96 | 36.58 | 137491.63 | 3758.76 2014-06-19 23:52:00 | 3760.26 | 3760.89 | 3760.21 | 3760.89 | 3.11 | 11709.43 | 3760.25 2014-06-19 23:53:00 | 3760.89 | 3760.92 | 3758.04 | 3759.38 | 43.32 | 162868.44 | 3759.49 2014-06-19 23:54:00 | 3758.32 | 3759.64 | 3758.00 | 3758.96 | 15.12 | 56841.09 | 3758.34 2014-06-19 23:55:00 | 3758.25 | 3758.25 | 3755.96 | 3755.96 | 10.11 | 38004.98 | 3757.66 2014-06-19 23:56:00 | 3755.94 | 3758.95 | 3753.58 | 3758.00 | 36.40 | 136749.73 | 3756.86 2014-06-19 23:57:00 | 3758.00 | 3760.89 | 3757.78 | 3760.89 | 17.69 | 66469.05 | 3757.86 2014-06-19 23:58:00 | 3760.67 | 3760.67 | 3756.39 | 3759.03 | 31.56 | 118603.27 | 3757.91 2014-06-19 23:59:00 | 3759.03 | 3760.03 | 3758.04 | 3758.04 | 6.84 | 25699.26 | 3759.40 2014-06-20 00:00:00 | 3759.97 | 3759.97 | 3757.68 | 3757.68 | 9.90 | 37192.39 | 3758.33 2014-06-20 00:01:00 | 3757.68 | 3757.68 | 3756.38 | 3756.38 | 16.22 | 60928.75 | 3756.63 2014-06-20 00:02:00 | 3756.40 | 3756.41 | 3755.93 | 3755.93 | 1.76 | 6592.03 | 3756.14 2014-06-20 00:03:00 | 3757.34 | 3757.34 | 3753.42 | 3755.51 | 25.22 | 94712.34 | 3756.19 2014-06-20 00:04:00 | 3754.03 | 3754.71 | 3747.84 | 3747.84 | 78.61 | 294916.29 | 3751.64 2014-06-20 00:05:00 | 3749.97 | 3750.00 | 3747.88 | 3747.99 | 52.20 | 195687.30 | 3748.87 2014-06-20 00:06:00 | 3747.76 | 3748.02 | 3746.16 | 3747.35 | 27.25 | 102118.62 | 3747.61 2014-06-20 00:07:00 | 3746.02 | 3746.02 | 3742.23 | 3742.23 | 35.43 | 132677.15 | 3744.66 2014-06-20 00:08:00 | 3742.23 | 3743.85 | 3740.00 | 3743.42 | 98.52 | 368556.81 | 3740.86 2014-06-20 00:09:00 | 3742.56 | 3744.00 | 3741.79 | 3744.00 | 42.05 | 157375.15 | 3742.93 2014-06-20 00:10:00 | 3744.93 | 3749.05 | 3744.06 | 3748.89 | 60.84 | 227933.10 | 3746.62 2014-06-20 00:11:00 | 3748.94 | 3749.99 | 3744.96 | 3744.96 | 45.70 | 171255.59 | 3747.55 2014-06-20 00:12:00 | 3744.96 | 3744.97 | 3741.99 | 3743.85 | 31.81 | 119075.38 | 3742.98 2014-06-20 00:13:00 | 3743.80 | 3743.80 | 3741.00 | 3741.02 | 52.75 | 197393.22 | 3741.77 2014-06-20 00:14:00 | 3741.01 | 3743.00 | 3741.00 | 3743.00 | 30.70 | 114875.35 | 3741.99 2014-06-20 00:15:00 | 3743.80 | 3743.80 | 3742.88 | 3742.88 | 12.49 | 46758.60 | 3743.08 2014-06-20 00:16:00 | 3743.70 | 3743.70 | 3741.98 | 3742.00 | 11.11 | 41581.38 | 3742.36 2014-06-20 00:17:00 | 3741.00 | 3742.44 | 3739.97 | 3739.97 | 74.86 | 280030.67 | 3740.48 2014-06-20 00:18:00 | 3739.84 | 3740.00 | 3739.00 | 3739.98 | 46.16 | 172606.53 | 3739.71 2014-06-20 00:19:00 | 3739.00 | 3739.42 | 3735.11 | 3736.96 | 28.21 | 105420.04 | 3737.24 2014-06-20 00:20:00 | 3736.96 | 3740.00 | 3736.96 | 3738.14 | 51.59 | 192858.56 | 3738.00 2014-06-20 00:21:00 | 3738.12 | 3741.00 | 3738.10 | 3741.00 | 25.92 | 96915.26 | 3739.30 2014-06-20 00:22:00 | 3741.57 | 3742.94 | 3739.97 | 3740.96 | 51.64 | 193227.74 | 3741.68 2014-06-20 00:23:00 | 3740.96 | 3740.98 | 3739.00 | 3740.00 | 18.82 | 70400.57 | 3740.14 2014-06-20 00:24:00 | 3739.33 | 3739.33 | 3738.10 | 3739.19 | 5.83 | 21798.41 | 3739.01 2014-06-20 00:25:00 | 3738.92 | 3739.00 | 3737.98 | 3739.00 | 13.63 | 50961.46 | 3738.10 2014-06-20 00:26:00 | 3737.49 | 3740.03 | 3737.31 | 3739.14 | 30.10 | 112535.91 | 3738.98 2014-06-20 00:27:00 | 3739.14 | 3744.98 | 3739.14 | 3742.99 | 29.89 | 111819.37 | 3740.53 2014-06-20 00:28:00 | 3742.11 | 3745.05 | 3742.09 | 3745.02 | 39.28 | 147089.74 | 3744.46 2014-06-20 00:29:00 | 3745.12 | 3745.15 | 3741.21 | 3742.73 | 18.91 | 70797.72 | 3743.73 2014-06-20 00:30:00 | 3742.73 | 3743.16 | 3740.04 | 3740.04 | 6.54 | 24478.23 | 3741.70 2014-06-20 00:31:00 | 3740.69 | 3741.23 | 3740.00 | 3740.81 | 40.99 | 153314.23 | 3740.47 2014-06-20 00:32:00 | 3740.81 | 3742.83 | 3739.45 | 3741.00 | 19.12 | 71524.82 | 3740.25 2014-06-20 00:33:00 | 3741.80 | 3741.80 | 3739.12 | 3739.12 | 9.46 | 35386.73 | 3740.67 2014-06-20 00:34:00 | 3739.79 | 3740.59 | 3739.00 | 3739.04 | 39.03 | 145951.34 | 3739.47 2014-06-20 00:35:00 | 3738.94 | 3739.88 | 3737.24 | 3739.88 | 30.33 | 113410.30 | 3738.72 2014-06-20 00:36:00 | 3739.95 | 3741.00 | 3739.07 | 3741.00 | 13.37 | 50006.99 | 3739.96 2014-06-20 00:37:00 | 3741.32 | 3743.19 | 3741.32 | 3742.05 | 20.74 | 77627.11 | 3742.15 2014-06-20 00:38:00 | 3742.05 | 3743.00 | 3735.12 | 3739.02 | 58.52 | 218795.16 | 3739.07 2014-06-20 00:39:00 | 3739.12 | 3741.60 | 3739.00 | 3740.78 | 9.78 | 36586.81 | 3739.84 2014-06-20 00:40:00 | 3740.22 | 3740.50 | 3740.22 | 3740.50 | 10.35 | 38712.42 | 3740.33 2014-06-20 00:41:00 | 3742.36 | 3742.36 | 3741.17 | 3741.49 | 3.88 | 14533.59 | 3741.91 2014-06-20 00:42:00 | 3741.97 | 3742.90 | 3741.49 | 3742.90 | 4.26 | 15954.84 | 3742.63 2014-06-20 00:43:00 | 3742.67 | 3745.04 | 3742.67 | 3745.02 | 22.15 | 82921.90 | 3744.50 2014-06-20 00:44:00 | 3745.11 | 3745.96 | 3745.11 | 3745.15 | 1.62 | 6060.01 | 3745.37 2014-06-20 00:45:00 | 3745.94 | 3746.09 | 3743.95 | 3744.74 | 38.95 | 145878.74 | 3745.19 2014-06-20 00:46:00 | 3745.40 | 3748.06 | 3741.00 | 3744.02 | 61.54 | 230462.21 | 3744.86 2014-06-20 00:47:00 | 3743.93 | 3744.71 | 3742.51 | 3744.00 | 21.05 | 78810.70 | 3743.98 2014-06-20 00:48:00 | 3743.83 | 3743.83 | 3742.00 | 3743.42 | 29.70 | 111169.25 | 3742.82 2014-06-20 00:49:00 | 3743.20 | 3744.00 | 3741.21 | 3743.15 | 31.55 | 118107.10 | 3743.13 2014-06-20 00:50:00 | 3743.15 | 3743.50 | 3742.27 | 3743.50 | 11.81 | 44206.14 | 3743.43 2014-06-20 00:51:00 | 3744.00 | 3746.33 | 3743.19 | 3745.00 | 23.19 | 86846.18 | 3744.98 2014-06-20 00:52:00 | 3743.22 | 3744.44 | 3743.22 | 3744.35 | 10.32 | 38631.00 | 3744.04 2014-06-20 00:53:00 | 3744.35 | 3744.35 | 3740.02 | 3740.02 | 9.21 | 34461.66 | 3742.99 2014-06-20 00:54:00 | 3742.11 | 3742.11 | 3740.00 | 3740.74 | 26.54 | 99265.75 | 3740.94 2014-06-20 00:55:00 | 3740.04 | 3740.37 | 3738.00 | 3739.00 | 32.19 | 120390.62 | 3739.54 2014-06-20 00:56:00 | 3738.55 | 3740.50 | 3738.55 | 3739.00 | 11.69 | 43703.24 | 3739.79 2014-06-20 00:57:00 | 3739.07 | 3740.00 | 3739.07 | 3740.00 | 6.32 | 23636.30 | 3739.92 2014-06-20 00:58:00 | 3740.14 | 3741.11 | 3740.14 | 3741.11 | 10.92 | 40862.66 | 3740.63 2014-06-20 00:59:00 | 3741.11 | 3741.13 | 3740.18 | 3741.00 | 17.00 | 63606.07 | 3740.87 2014-06-20 01:00:00 | 3741.15 | 3742.04 | 3740.18 | 3741.58 | 28.18 | 105410.97 | 3741.29 2014-06-20 01:01:00 | 3741.51 | 3743.00 | 3741.46 | 3742.00 | 50.20 | 187868.58 | 3742.10 2014-06-20 01:02:00 | 3742.21 | 3742.23 | 3740.17 | 3740.17 | 29.99 | 112181.96 | 3740.90 2014-06-20 01:03:00 | 3740.35 | 3741.60 | 3740.00 | 3740.25 | 43.62 | 163180.50 | 3741.04 2014-06-20 01:04:00 | 3740.95 | 3741.02 | 3739.00 | 3739.00 | 26.74 | 99981.15 | 3739.43 2014-06-20 01:05:00 | 3738.91 | 3738.91 | 3734.00 | 3734.09 | 154.79 | 578266.56 | 3735.93 2014-06-20 01:06:00 | 3734.98 | 3734.98 | 3729.00 | 3729.00 | 88.23 | 329209.92 | 3731.23 2014-06-20 01:07:00 | 3728.06 | 3732.00 | 3728.00 | 3731.05 | 128.02 | 477527.00 | 3730.04 2014-06-20 01:08:00 | 3732.00 | 3734.00 | 3730.00 | 3734.00 | 77.79 | 290290.02 | 3731.76 2014-06-20 01:09:00 | 3733.03 | 3739.00 | 3733.03 | 3733.52 | 68.60 | 256252.31 | 3735.29 2014-06-20 01:10:00 | 3734.96 | 3736.00 | 3732.00 | 3735.58 | 77.38 | 288986.81 | 3734.79 2014-06-20 01:11:00 | 3736.06 | 3737.98 | 3736.06 | 3737.51 | 16.12 | 60258.71 | 3737.21 2014-06-20 01:12:00 | 3737.22 | 3738.00 | 3736.58 | 3736.97 | 53.48 | 199866.66 | 3737.15 2014-06-20 01:13:00 | 3736.95 | 3737.00 | 3735.00 | 3736.43 | 56.67 | 211713.77 | 3736.17 2014-06-20 01:14:00 | 3736.43 | 3738.00 | 3736.41 | 3737.91 | 39.56 | 147868.67 | 3737.55 2014-06-20 01:15:00 | 3737.81 | 3740.00 | 3737.72 | 3740.00 | 83.19 | 310995.27 | 3738.24 2014-06-20 01:16:00 | 3740.00 | 3742.00 | 3737.27 | 3742.00 | 100.23 | 375019.41 | 3741.63 2014-06-20 01:17:00 | 3742.00 | 3745.50 | 3740.18 | 3743.98 | 80.99 | 303178.36 | 3743.45 2014-06-20 01:18:00 | 3743.98 | 3747.00 | 3742.76 | 3747.00 | 58.72 | 219894.28 | 3744.60 2014-06-20 01:19:00 | 3744.54 | 3750.78 | 3744.54 | 3750.78 | 80.77 | 302738.26 | 3747.97 2014-06-20 01:20:00 | 3748.28 | 3753.23 | 3747.15 | 3749.52 | 141.12 | 529163.93 | 3749.74 2014-06-20 01:21:00 | 3749.60 | 3759.00 | 3749.58 | 3755.67 | 70.19 | 263460.07 | 3753.74 2014-06-20 01:22:00 | 3755.16 | 3759.00 | 3750.25 | 3752.74 | 77.50 | 290973.41 | 3754.64 2014-06-20 01:23:00 | 3752.72 | 3754.29 | 3750.00 | 3752.00 | 54.52 | 204555.88 | 3752.22 2014-06-20 01:24:00 | 3751.00 | 3751.00 | 3746.67 | 3747.12 | 55.94 | 209687.74 | 3748.37 2014-06-20 01:25:00 | 3747.12 | 3750.00 | 3747.00 | 3749.04 | 33.35 | 125026.12 | 3748.57 2014-06-20 01:26:00 | 3749.04 | 3749.84 | 3745.01 | 3746.69 | 34.23 | 128275.15 | 3747.23 2014-06-20 01:27:00 | 3745.57 | 3750.80 | 3745.57 | 3747.00 | 32.38 | 121334.94 | 3747.57 2014-06-20 01:28:00 | 3746.84 | 3746.84 | 3745.00 | 3745.12 | 40.91 | 153220.25 | 3745.21 2014-06-20 01:29:00 | 3745.00 | 3745.00 | 3741.10 | 3741.79 | 58.27 | 218078.62 | 3742.55 2014-06-20 01:30:00 | 3741.28 | 3742.39 | 3738.82 | 3740.88 | 43.83 | 163978.53 | 3740.98 2014-06-20 01:31:00 | 3740.97 | 3742.73 | 3740.00 | 3741.23 | 53.19 | 199015.86 | 3741.46 2014-06-20 01:32:00 | 3741.00 | 3741.93 | 3740.01 | 3741.53 | 17.36 | 64928.91 | 3741.22 2014-06-20 01:33:00 | 3740.54 | 3741.13 | 3736.16 | 3739.43 | 91.10 | 340651.11 | 3739.39 2014-06-20 01:34:00 | 3739.50 | 3740.55 | 3738.00 | 3739.19 | 56.45 | 211028.54 | 3738.59 2014-06-20 01:35:00 | 3739.29 | 3740.70 | 3739.29 | 3739.29 | 4.51 | 16853.96 | 3739.51 2014-06-20 01:36:00 | 3739.62 | 3744.00 | 3739.62 | 3744.00 | 33.77 | 126352.03 | 3741.99 2014-06-20 01:37:00 | 3744.00 | 3747.90 | 3744.00 | 3744.00 | 40.42 | 151404.70 | 3745.32 2014-06-20 01:38:00 | 3744.00 | 3744.90 | 3743.00 | 3743.12 | 27.54 | 103108.95 | 3743.70 2014-06-20 01:39:00 | 3743.00 | 3743.05 | 3740.79 | 3740.79 | 23.82 | 89137.23 | 3741.96 2014-06-20 01:40:00 | 3740.00 | 3742.13 | 3740.00 | 3742.13 | 27.10 | 101385.19 | 3741.70 2014-06-20 01:41:00 | 3742.23 | 3747.52 | 3742.00 | 3744.70 | 19.24 | 71999.30 | 3743.14 2014-06-20 01:42:00 | 3744.70 | 3745.00 | 3742.55 | 3744.09 | 24.43 | 91481.98 | 3744.50 2014-06-20 01:43:00 | 3744.12 | 3746.00 | 3743.05 | 3744.42 | 30.52 | 114268.52 | 3744.67 2014-06-20 01:44:00 | 3743.67 | 3744.64 | 3743.67 | 3744.64 | 8.53 | 31940.47 | 3744.49 2014-06-20 01:45:00 | 3743.90 | 3744.98 | 3743.00 | 3744.02 | 38.62 | 144579.47 | 3743.55 2014-06-20 01:46:00 | 3743.98 | 3744.03 | 3743.98 | 3744.03 | 1.08 | 4058.51 | 3744.02 2014-06-20 01:47:00 | 3743.87 | 3744.81 | 3743.36 | 3743.70 | 41.69 | 156095.23 | 3743.92 2014-06-20 01:48:00 | 3743.71 | 3743.71 | 3741.21 | 3742.91 | 19.60 | 73337.54 | 3742.48 2014-06-20 01:49:00 | 3742.50 | 3742.88 | 3741.00 | 3742.14 | 35.33 | 132194.16 | 3741.70 2014-06-20 01:50:00 | 3742.14 | 3742.14 | 3741.00 | 3741.58 | 21.59 | 80802.12 | 3741.88 2014-06-20 01:51:00 | 3741.40 | 3742.87 | 3741.40 | 3742.54 | 16.04 | 60011.89 | 3742.09 2014-06-20 01:52:00 | 3742.55 | 3744.03 | 3742.55 | 3743.92 | 3.69 | 13802.82 | 3743.64 2014-06-20 01:53:00 | 3743.92 | 3743.92 | 3743.79 | 3743.79 | 2.50 | 9359.66 | 3743.86 2014-06-20 01:54:00 | 3743.79 | 3744.00 | 3742.99 | 3742.99 | 41.67 | 155994.85 | 3743.40 2014-06-20 01:55:00 | 3742.52 | 3742.75 | 3742.50 | 3742.54 | 13.41 | 50203.56 | 3742.62 2014-06-20 01:56:00 | 3742.53 | 3742.53 | 3740.97 | 3740.97 | 19.59 | 73302.60 | 3741.46 2014-06-20 01:57:00 | 3740.90 | 3740.90 | 3739.46 | 3739.56 | 31.02 | 116028.32 | 3740.07 2014-06-20 01:58:00 | 3739.64 | 3739.89 | 3738.50 | 3738.65 | 17.54 | 65586.82 | 3738.85 2014-06-20 01:59:00 | 3738.65 | 3740.08 | 3737.47 | 3737.47 | 24.08 | 90037.62 | 3739.26 2014-06-20 02:00:00 | 3736.50 | 3741.80 | 3736.22 | 3741.64 | 46.45 | 173676.15 | 3738.75 2014-06-20 02:01:00 | 3741.73 | 3742.00 | 3739.23 | 3742.00 | 30.88 | 115547.02 | 3741.57 2014-06-20 02:02:00 | 3741.07 | 3742.00 | 3738.00 | 3740.81 | 26.01 | 97286.68 | 3739.78 2014-06-20 02:03:00 | 3740.83 | 3741.71 | 3738.76 | 3738.91 | 56.69 | 212036.91 | 3740.35 2014-06-20 02:04:00 | 3738.91 | 3739.01 | 3738.50 | 3738.96 | 8.37 | 31291.19 | 3738.94 2014-06-20 02:05:00 | 3739.01 | 3739.01 | 3738.55 | 3738.55 | 1.63 | 6101.93 | 3738.93 2014-06-20 02:06:00 | 3739.01 | 3739.01 | 3738.50 | 3738.50 | 8.03 | 30003.94 | 3738.81 2014-06-20 02:07:00 | 3738.50 | 3739.59 | 3737.97 | 3739.17 | 31.64 | 118297.27 | 3739.09 2014-06-20 02:08:00 | 3738.84 | 3740.58 | 3738.45 | 3740.58 | 11.29 | 42231.00 | 3739.57 2014-06-20 02:09:00 | 3740.64 | 3742.55 | 3740.64 | 3742.53 | 14.57 | 54505.41 | 3741.70 2014-06-20 02:10:00 | 3743.50 | 3744.00 | 3742.53 | 3743.39 | 37.80 | 141508.68 | 3743.62 2014-06-20 02:11:00 | 3743.39 | 3745.50 | 3743.39 | 3745.24 | 38.51 | 144216.72 | 3744.82 2014-06-20 02:12:00 | 3746.50 | 3746.98 | 3744.40 | 3746.12 | 15.90 | 59551.20 | 3746.07 2014-06-20 02:13:00 | 3746.19 | 3749.00 | 3746.05 | 3748.10 | 79.56 | 298157.30 | 3747.72 2014-06-20 02:14:00 | 3747.63 | 3749.07 | 3745.00 | 3749.00 | 88.70 | 332529.78 | 3748.80 2014-06-20 02:15:00 | 3749.02 | 3749.10 | 3747.48 | 3749.10 | 35.81 | 134230.12 | 3748.71 2014-06-20 02:16:00 | 3749.22 | 3757.80 | 3749.13 | 3753.94 | 106.04 | 397966.66 | 3752.84 2014-06-20 02:17:00 | 3754.02 | 3755.85 | 3753.47 | 3754.02 | 53.75 | 201788.01 | 3753.92 2014-06-20 02:18:00 | 3754.02 | 3755.00 | 3750.30 | 3751.42 | 66.66 | 250175.39 | 3752.78 2014-06-20 02:19:00 | 3751.41 | 3751.41 | 3747.22 | 3748.47 | 67.23 | 252121.35 | 3750.13 2014-06-20 02:20:00 | 3748.49 | 3749.97 | 3745.25 | 3749.00 | 48.19 | 180619.93 | 3748.31 2014-06-20 02:21:00 | 3749.03 | 3754.61 | 3747.30 | 3754.61 | 59.57 | 223320.02 | 3748.93 2014-06-20 02:22:00 | 3750.97 | 3752.07 | 3749.46 | 3752.07 | 101.86 | 382026.24 | 3750.69 2014-06-20 02:23:00 | 3752.12 | 3754.01 | 3751.44 | 3753.81 | 78.44 | 294333.57 | 3752.34 2014-06-20 02:24:00 | 3753.00 | 3756.00 | 3753.00 | 3753.77 | 66.68 | 250340.10 | 3754.52 2014-06-20 02:25:00 | 3754.00 | 3755.55 | 3753.15 | 3755.00 | 76.36 | 286680.78 | 3754.23 2014-06-20 02:26:00 | 3755.36 | 3757.00 | 3753.98 | 3754.00 | 83.29 | 312809.04 | 3755.53 2014-06-20 02:27:00 | 3754.00 | 3756.00 | 3753.96 | 3755.96 | 31.75 | 119213.74 | 3755.12 2014-06-20 02:28:00 | 3754.26 | 3754.32 | 3754.06 | 3754.22 | 14.67 | 55077.50 | 3754.17 2014-06-20 02:29:00 | 3754.24 | 3754.24 | 3753.00 | 3753.00 | 12.22 | 45863.57 | 3754.08 2014-06-20 02:30:00 | 3752.75 | 3754.00 | 3750.12 | 3752.00 | 67.31 | 252534.80 | 3751.98 2014-06-20 02:31:00 | 3751.54 | 3752.00 | 3750.00 | 3750.44 | 35.08 | 131579.55 | 3751.06 2014-06-20 02:32:00 | 3750.44 | 3752.13 | 3750.40 | 3752.13 | 41.24 | 154713.42 | 3751.17 2014-06-20 02:33:00 | 3751.18 | 3752.00 | 3751.14 | 3751.16 | 15.44 | 57908.35 | 3751.76 2014-06-20 02:34:00 | 3751.98 | 3752.26 | 3751.16 | 3752.22 | 5.76 | 21596.61 | 3752.02 2014-06-20 02:35:00 | 3752.57 | 3753.09 | 3750.14 | 3751.83 | 30.91 | 115955.22 | 3751.62 2014-06-20 02:36:00 | 3751.75 | 3752.09 | 3751.00 | 3752.09 | 11.57 | 43411.77 | 3751.77 2014-06-20 02:37:00 | 3752.00 | 3752.02 | 3750.84 | 3750.84 | 16.50 | 61901.65 | 3751.39 2014-06-20 02:38:00 | 3750.84 | 3751.22 | 3749.98 | 3751.22 | 23.52 | 88205.65 | 3750.56 2014-06-20 02:39:00 | 3751.22 | 3751.30 | 3748.02 | 3750.02 | 41.40 | 155214.89 | 3749.60 2014-06-20 02:40:00 | 3750.57 | 3750.64 | 3749.05 | 3749.07 | 25.81 | 96798.99 | 3750.01 2014-06-20 02:41:00 | 3750.48 | 3750.48 | 3748.28 | 3750.00 | 29.64 | 111128.65 | 3749.03 2014-06-20 02:42:00 | 3749.72 | 3750.00 | 3748.99 | 3749.95 | 6.85 | 25687.68 | 3749.48 2014-06-20 02:43:00 | 3749.32 | 3750.60 | 3749.30 | 3750.60 | 30.44 | 114133.47 | 3749.83 2014-06-20 02:44:00 | 3751.98 | 3752.00 | 3751.98 | 3752.00 | 6.48 | 24305.44 | 3752.00 2014-06-20 02:45:00 | 3752.00 | 3752.00 | 3749.48 | 3750.12 | 9.55 | 35827.67 | 3751.59 2014-06-20 02:46:00 | 3750.20 | 3751.41 | 3749.00 | 3749.04 | 38.50 | 144390.79 | 3750.22 2014-06-20 02:47:00 | 3749.04 | 3749.98 | 3749.02 | 3749.86 | 11.02 | 41300.28 | 3749.46 2014-06-20 02:48:00 | 3749.86 | 3750.00 | 3749.10 | 3750.00 | 18.21 | 68273.10 | 3749.83 2014-06-20 02:49:00 | 3750.00 | 3751.49 | 3750.00 | 3750.19 | 56.31 | 211227.81 | 3750.89 2014-06-20 02:50:00 | 3750.19 | 3751.33 | 3750.00 | 3750.00 | 15.94 | 59780.62 | 3750.59 2014-06-20 02:51:00 | 3750.46 | 3750.46 | 3749.06 | 3749.96 | 5.83 | 21843.53 | 3749.96 2014-06-20 02:52:00 | 3749.96 | 3749.96 | 3749.07 | 3749.07 | 2.52 | 9440.44 | 3749.18 2014-06-20 02:53:00 | 3749.07 | 3749.83 | 3748.00 | 3748.83 | 9.86 | 36952.59 | 3748.87 2014-06-20 02:54:00 | 3749.86 | 3749.86 | 3748.04 | 3749.58 | 19.73 | 73979.43 | 3748.83 2014-06-20 02:55:00 | 3749.96 | 3750.00 | 3748.04 | 3748.06 | 27.82 | 104283.09 | 3748.90 2014-06-20 02:56:00 | 3748.09 | 3748.09 | 3745.00 | 3746.02 | 53.82 | 201632.34 | 3746.70 2014-06-20 02:57:00 | 3746.05 | 3748.01 | 3746.03 | 3747.00 | 36.91 | 138284.64 | 3746.94 2014-06-20 02:58:00 | 3747.00 | 3749.48 | 3746.19 | 3747.48 | 34.60 | 129690.66 | 3748.18 2014-06-20 02:59:00 | 3747.48 | 3747.99 | 3747.48 | 3747.99 | 11.45 | 42899.36 | 3747.98 2014-06-20 03:00:00 | 3747.48 | 3747.97 | 3747.48 | 3747.97 | 0.99 | 3706.37 | 3747.59 2014-06-20 03:01:00 | 3747.48 | 3747.97 | 3745.99 | 3746.97 | 84.26 | 315736.30 | 3747.08 2014-06-20 03:02:00 | 3746.89 | 3746.89 | 3743.81 | 3744.91 | 29.57 | 110715.32 | 3744.81 2014-06-20 03:03:00 | 3744.91 | 3745.20 | 3740.11 | 3742.15 | 37.66 | 140949.87 | 3743.09 2014-06-20 03:04:00 | 3742.15 | 3743.75 | 3741.97 | 3743.65 | 41.08 | 153743.93 | 3742.82 2014-06-20 03:05:00 | 3742.59 | 3743.65 | 3742.57 | 3742.60 | 21.14 | 79112.11 | 3743.00 2014-06-20 03:06:00 | 3742.60 | 3747.31 | 3742.04 | 3747.31 | 14.09 | 52734.72 | 3743.24 2014-06-20 03:07:00 | 3746.72 | 3747.60 | 3744.72 | 3747.25 | 57.67 | 216048.28 | 3746.16 2014-06-20 03:08:00 | 3747.24 | 3747.24 | 3745.41 | 3745.41 | 11.45 | 42895.00 | 3746.62 2014-06-20 03:09:00 | 3745.51 | 3746.46 | 3745.51 | 3745.98 | 10.84 | 40622.32 | 3746.06 2014-06-20 03:10:00 | 3745.98 | 3747.22 | 3745.98 | 3746.88 | 27.05 | 101349.23 | 3746.46 2014-06-20 03:11:00 | 3747.00 | 3747.00 | 3746.34 | 3746.98 | 2.82 | 10558.80 | 3746.91 2014-06-20 03:12:00 | 3746.98 | 3747.18 | 3746.00 | 3747.18 | 25.67 | 96172.93 | 3746.80 2014-06-20 03:13:00 | 3746.86 | 3747.10 | 3746.13 | 3746.96 | 30.63 | 114745.44 | 3746.55 2014-06-20 03:14:00 | 3746.94 | 3747.00 | 3746.94 | 3746.94 | 10.80 | 40459.57 | 3746.95 2014-06-20 03:15:00 | 3745.21 | 3747.00 | 3745.21 | 3747.00 | 23.84 | 89330.31 | 3746.45 2014-06-20 03:16:00 | 3746.97 | 3746.97 | 3746.97 | 3746.97 | 0.42 | 1581.22 | 3746.97 2014-06-20 03:17:00 | 3746.99 | 3750.00 | 3746.99 | 3750.00 | 32.69 | 122518.02 | 3748.45 2014-06-20 03:18:00 | 3748.76 | 3751.98 | 3748.76 | 3751.98 | 37.92 | 142187.30 | 3749.76 2014-06-20 03:19:00 | 3751.97 | 3752.00 | 3749.93 | 3749.93 | 88.18 | 330787.43 | 3751.32 2014-06-20 03:20:00 | 3749.95 | 3750.46 | 3747.32 | 3748.02 | 19.70 | 73864.03 | 3748.87 2014-06-20 03:21:00 | 3748.02 | 3752.22 | 3748.02 | 3752.22 | 38.46 | 144200.31 | 3749.85 2014-06-20 03:22:00 | 3751.97 | 3751.97 | 3745.00 | 3750.00 | 49.94 | 187253.58 | 3749.50 2014-06-20 03:23:00 | 3750.00 | 3750.98 | 3745.00 | 3749.74 | 27.84 | 104372.76 | 3749.70 2014-06-20 03:24:00 | 3749.55 | 3750.80 | 3748.91 | 3750.70 | 26.39 | 98933.78 | 3749.48 2014-06-20 03:25:00 | 3750.80 | 3750.80 | 3750.02 | 3750.02 | 9.94 | 37283.28 | 3750.46 2014-06-20 03:26:00 | 3750.02 | 3750.80 | 3749.67 | 3750.00 | 97.21 | 364520.45 | 3749.98 2014-06-20 03:27:00 | 3750.06 | 3750.94 | 3749.88 | 3750.94 | 38.29 | 143581.54 | 3750.24 2014-06-20 03:28:00 | 3750.70 | 3751.02 | 3750.30 | 3750.90 | 33.35 | 125099.08 | 3750.53 2014-06-20 03:29:00 | 3750.95 | 3751.05 | 3748.98 | 3748.98 | 31.53 | 118239.23 | 3750.05 2014-06-20 03:30:00 | 3748.90 | 3748.97 | 3747.00 | 3747.58 | 16.99 | 63684.16 | 3747.67 2014-06-20 03:31:00 | 3747.57 | 3752.00 | 3747.00 | 3750.69 | 104.47 | 391701.90 | 3749.60 2014-06-20 03:32:00 | 3749.56 | 3750.86 | 3748.17 | 3749.95 | 11.40 | 42750.29 | 3750.03 2014-06-20 03:33:00 | 3750.30 | 3750.60 | 3749.12 | 3750.60 | 19.83 | 74350.44 | 3750.34 2014-06-20 03:34:00 | 3750.94 | 3751.04 | 3749.15 | 3750.72 | 79.59 | 298485.90 | 3750.34 2014-06-20 03:35:00 | 3750.97 | 3752.03 | 3750.09 | 3750.31 | 67.03 | 251451.58 | 3751.22 2014-06-20 03:36:00 | 3751.02 | 3751.98 | 3750.96 | 3750.96 | 10.52 | 39447.18 | 3751.16 2014-06-20 03:37:00 | 3750.96 | 3752.00 | 3750.96 | 3752.00 | 27.04 | 101435.49 | 3751.59 2014-06-20 03:38:00 | 3751.96 | 3753.50 | 3750.59 | 3752.68 | 86.52 | 324580.25 | 3751.55 2014-06-20 03:39:00 | 3752.67 | 3753.61 | 3751.07 | 3752.42 | 52.55 | 197164.64 | 3752.30 2014-06-20 03:40:00 | 3752.11 | 3752.11 | 3750.94 | 3751.97 | 18.91 | 70949.20 | 3751.74 2014-06-20 03:41:00 | 3751.70 | 3751.70 | 3750.10 | 3750.87 | 65.30 | 244925.18 | 3750.71 2014-06-20 03:42:00 | 3750.12 | 3751.91 | 3750.12 | 3750.97 | 13.30 | 49867.16 | 3750.82 2014-06-20 03:43:00 | 3751.79 | 3751.89 | 3751.02 | 3751.89 | 4.06 | 15223.19 | 3751.40 2014-06-20 03:44:00 | 3751.04 | 3751.82 | 3751.02 | 3751.04 | 1.89 | 7082.02 | 3751.07 2014-06-20 03:45:00 | 3751.30 | 3753.96 | 3751.04 | 3753.96 | 35.07 | 131592.40 | 3752.49 2014-06-20 03:46:00 | 3753.74 | 3754.00 | 3753.70 | 3753.70 | 18.11 | 67997.82 | 3753.88 2014-06-20 03:47:00 | 3753.74 | 3754.03 | 3752.90 | 3753.74 | 42.12 | 158092.20 | 3753.55 2014-06-20 03:48:00 | 3753.76 | 3754.49 | 3753.74 | 3754.46 | 30.84 | 115787.37 | 3753.97 2014-06-20 03:49:00 | 3754.98 | 3757.00 | 3754.39 | 3754.97 | 74.19 | 278633.82 | 3755.63 2014-06-20 03:50:00 | 3754.85 | 3754.85 | 3753.01 | 3754.02 | 37.65 | 141326.85 | 3753.30 2014-06-20 03:51:00 | 3753.93 | 3754.26 | 3752.87 | 3753.77 | 23.34 | 87620.91 | 3753.47 2014-06-20 03:52:00 | 3752.61 | 3754.00 | 3752.16 | 3752.29 | 20.92 | 78525.47 | 3753.25 2014-06-20 03:53:00 | 3754.77 | 3754.77 | 3751.60 | 3753.10 | 32.15 | 120627.01 | 3752.36 2014-06-20 03:54:00 | 3751.24 | 3753.17 | 3751.20 | 3753.00 | 16.04 | 60195.49 | 3752.37 2014-06-20 03:55:00 | 3753.81 | 3753.81 | 3751.55 | 3751.55 | 6.42 | 24093.68 | 3752.91 2014-06-20 03:56:00 | 3752.78 | 3754.10 | 3752.00 | 3753.06 | 19.60 | 73559.85 | 3753.05 2014-06-20 03:57:00 | 3753.10 | 3753.70 | 3751.00 | 3753.70 | 2.38 | 8950.28 | 3752.74 2014-06-20 03:58:00 | 3753.02 | 3753.02 | 3750.13 | 3752.94 | 65.43 | 245492.15 | 3752.04 2014-06-20 03:59:00 | 3752.23 | 3760.00 | 3750.57 | 3753.00 | 67.90 | 254846.97 | 3753.16 2014-06-20 04:00:00 | 3752.85 | 3756.00 | 3751.15 | 3753.02 | 41.73 | 156618.55 | 3752.87 2014-06-20 04:01:00 | 3753.04 | 3756.03 | 3753.04 | 3755.25 | 81.40 | 305628.24 | 3754.51 2014-06-20 04:02:00 | 3755.25 | 3756.05 | 3753.50 | 3753.50 | 64.60 | 242579.71 | 3755.05 2014-06-20 04:03:00 | 3753.50 | 3755.03 | 3753.50 | 3755.02 | 18.34 | 68849.90 | 3754.70 2014-06-20 04:04:00 | 3755.04 | 3757.71 | 3754.26 | 3755.07 | 68.48 | 257206.68 | 3755.77 2014-06-20 04:05:00 | 3755.07 | 3757.97 | 3754.95 | 3757.19 | 49.80 | 187068.48 | 3756.17 2014-06-20 04:06:00 | 3757.21 | 3760.00 | 3757.19 | 3758.00 | 79.21 | 297719.54 | 3758.47 2014-06-20 04:07:00 | 3758.70 | 3760.47 | 3755.02 | 3756.92 | 111.34 | 418557.89 | 3759.18 2014-06-20 04:08:00 | 3756.92 | 3757.60 | 3755.00 | 3755.00 | 7.96 | 29883.37 | 3756.08 2014-06-20 04:09:00 | 3755.62 | 3756.54 | 3755.00 | 3756.28 | 33.12 | 124403.02 | 3756.02 2014-06-20 04:10:00 | 3756.02 | 3756.30 | 3754.03 | 3755.68 | 14.01 | 52625.47 | 3756.01 2014-06-20 04:11:00 | 3755.01 | 3755.03 | 3753.10 | 3753.12 | 25.76 | 96687.51 | 3754.13 2014-06-20 04:12:00 | 3753.16 | 3753.17 | 3750.13 | 3751.96 | 53.50 | 200749.16 | 3752.04 2014-06-20 04:13:00 | 3750.23 | 3753.08 | 3750.00 | 3751.60 | 29.41 | 110312.44 | 3750.47 2014-06-20 04:14:00 | 3751.52 | 3753.14 | 3751.45 | 3753.14 | 24.48 | 91846.22 | 3752.35 2014-06-20 04:15:00 | 3753.58 | 3755.04 | 3750.00 | 3753.31 | 34.86 | 130829.84 | 3753.01 2014-06-20 04:16:00 | 3753.21 | 3753.21 | 3752.00 | 3752.76 | 8.61 | 32322.73 | 3752.78 2014-06-20 04:17:00 | 3752.03 | 3755.16 | 3752.03 | 3754.99 | 19.22 | 72129.44 | 3753.81 2014-06-20 04:18:00 | 3755.12 | 3756.51 | 3755.00 | 3756.51 | 31.08 | 116725.25 | 3755.88 2014-06-20 04:19:00 | 3756.52 | 3759.98 | 3756.16 | 3759.00 | 31.72 | 119185.16 | 3757.06 2014-06-20 04:20:00 | 3757.80 | 3759.00 | 3756.13 | 3757.54 | 19.62 | 73723.70 | 3757.39 2014-06-20 04:21:00 | 3757.52 | 3759.00 | 3756.00 | 3758.94 | 57.53 | 216173.42 | 3757.71 2014-06-20 04:22:00 | 3757.08 | 3758.92 | 3756.37 | 3757.56 | 40.82 | 153395.99 | 3757.50 2014-06-20 04:23:00 | 3757.61 | 3758.86 | 3755.80 | 3757.83 | 48.03 | 180497.92 | 3758.34 2014-06-20 04:24:00 | 3758.97 | 3758.97 | 3756.61 | 3757.25 | 5.53 | 20771.18 | 3757.45 2014-06-20 04:25:00 | 3757.33 | 3758.66 | 3757.33 | 3758.66 | 7.07 | 26551.77 | 3757.68 2014-06-20 04:26:00 | 3756.92 | 3757.96 | 3755.42 | 3757.00 | 20.78 | 78055.56 | 3756.64 2014-06-20 04:27:00 | 3757.04 | 3757.40 | 3757.04 | 3757.36 | 7.32 | 27505.44 | 3757.06 2014-06-20 04:28:00 | 3756.71 | 3758.00 | 3755.00 | 3757.00 | 31.35 | 117776.97 | 3756.84 2014-06-20 04:29:00 | 3757.00 | 3757.00 | 3756.00 | 3756.04 | 4.81 | 18084.20 | 3756.58 2014-06-20 04:30:00 | 3756.30 | 3756.58 | 3755.99 | 3755.99 | 10.66 | 40021.12 | 3756.09 2014-06-20 04:31:00 | 3755.03 | 3756.03 | 3754.02 | 3754.12 | 25.78 | 96805.93 | 3755.22 2014-06-20 04:32:00 | 3754.12 | 3754.12 | 3750.00 | 3750.74 | 51.92 | 194777.80 | 3751.43 2014-06-20 04:33:00 | 3750.74 | 3752.60 | 3750.12 | 3751.77 | 24.22 | 90849.64 | 3751.02 2014-06-20 04:34:00 | 3751.95 | 3752.99 | 3750.78 | 3752.16 | 60.49 | 226931.28 | 3751.55 2014-06-20 04:35:00 | 3752.22 | 3752.55 | 3751.02 | 3751.02 | 10.21 | 38295.20 | 3752.22 2014-06-20 04:36:00 | 3751.11 | 3751.37 | 3749.96 | 3749.96 | 39.96 | 149852.39 | 3750.34 2014-06-20 04:37:00 | 3749.96 | 3750.00 | 3749.13 | 3750.00 | 5.83 | 21843.66 | 3749.98 2014-06-20 04:38:00 | 3750.00 | 3750.21 | 3749.30 | 3750.21 | 7.45 | 27938.83 | 3750.18 2014-06-20 04:39:00 | 3750.81 | 3751.74 | 3750.33 | 3751.74 | 2.73 | 10235.69 | 3750.71 2014-06-20 04:40:00 | 3751.76 | 3753.00 | 3751.76 | 3752.76 | 18.90 | 70940.27 | 3752.66 2014-06-20 04:41:00 | 3754.06 | 3754.53 | 3750.31 | 3751.41 | 35.47 | 133128.30 | 3753.05 2014-06-20 04:42:00 | 3750.45 | 3752.02 | 3750.00 | 3750.43 | 56.93 | 213504.10 | 3750.29 2014-06-20 04:43:00 | 3750.41 | 3750.41 | 3745.21 | 3745.22 | 47.60 | 178372.90 | 3747.57 2014-06-20 04:44:00 | 3746.21 | 3747.58 | 3746.00 | 3747.58 | 39.98 | 149759.26 | 3746.14 2014-06-20 04:45:00 | 3747.48 | 3747.96 | 3746.03 | 3747.03 | 12.16 | 45582.13 | 3747.30 2014-06-20 04:46:00 | 3747.22 | 3747.93 | 3747.22 | 3747.27 | 2.10 | 7870.27 | 3747.75 2014-06-20 04:47:00 | 3747.36 | 3752.06 | 3747.36 | 3748.42 | 57.29 | 214797.39 | 3749.50 2014-06-20 04:48:00 | 3748.98 | 3748.98 | 3748.50 | 3748.64 | 5.28 | 19792.75 | 3748.63 2014-06-20 04:49:00 | 3749.02 | 3749.02 | 3748.40 | 3748.40 | 2.49 | 9315.55 | 3748.71 2014-06-20 04:50:00 | 3748.40 | 3748.40 | 3746.50 | 3747.89 | 7.69 | 28803.53 | 3747.53 2014-06-20 04:51:00 | 3746.90 | 3747.82 | 3746.50 | 3746.50 | 24.51 | 91836.96 | 3746.92 2014-06-20 04:52:00 | 3746.02 | 3746.44 | 3746.00 | 3746.10 | 8.91 | 33377.31 | 3746.05 2014-06-20 04:53:00 | 3746.12 | 3748.01 | 3746.10 | 3747.29 | 22.15 | 82965.98 | 3746.32 2014-06-20 04:54:00 | 3747.20 | 3749.60 | 3746.93 | 3749.55 | 18.95 | 71031.65 | 3748.37 2014-06-20 04:55:00 | 3748.55 | 3748.60 | 3746.49 | 3748.22 | 16.90 | 63327.33 | 3747.84 2014-06-20 04:56:00 | 3748.22 | 3748.55 | 3748.15 | 3748.15 | 8.60 | 32249.51 | 3748.20 2014-06-20 04:57:00 | 3748.15 | 3748.15 | 3748.00 | 3748.02 | 15.38 | 57659.62 | 3748.03 2014-06-20 04:58:00 | 3748.02 | 3748.10 | 3747.46 | 3748.08 | 16.08 | 60271.10 | 3747.74 2014-06-20 04:59:00 | . | . | . | . | . | . | . 2014-06-20 05:00:00 | 3747.30 | 3748.24 | 3746.99 | 3746.99 | 4.45 | 16671.56 | 3747.26 2014-06-20 05:01:00 | 3748.24 | 3748.24 | 3746.93 | 3746.93 | 1.71 | 6388.65 | 3747.01 2014-06-20 05:02:00 | 3747.15 | 3747.15 | 3746.53 | 3746.53 | 3.03 | 11338.27 | 3746.95 2014-06-20 05:03:00 | 3746.71 | 3747.89 | 3746.01 | 3746.03 | 25.43 | 95285.23 | 3746.52 2014-06-20 05:04:00 | 3746.03 | 3747.00 | 3746.03 | 3746.48 | 16.49 | 61773.82 | 3746.59 2014-06-20 05:05:00 | 3746.90 | 3747.00 | 3746.68 | 3746.70 | 1.67 | 6260.82 | 3746.75 2014-06-20 05:06:00 | 3746.70 | 3747.70 | 3746.21 | 3747.58 | 8.23 | 30849.04 | 3747.00 2014-06-20 05:07:00 | 3747.50 | 3747.50 | 3746.90 | 3746.90 | 1.51 | 5673.05 | 3747.06 2014-06-20 05:08:00 | 3746.90 | 3746.90 | 3746.06 | 3746.14 | 2.59 | 9702.43 | 3746.11 2014-06-20 05:09:00 | 3746.10 | 3746.10 | 3746.10 | 3746.10 | 0.58 | 2172.74 | 3746.10 2014-06-20 05:10:00 | 3746.10 | 3746.36 | 3746.04 | 3746.36 | 6.30 | 23600.42 | 3746.10 2014-06-20 05:11:00 | 3746.52 | 3746.52 | 3746.00 | 3746.00 | 52.90 | 198171.56 | 3746.01 2014-06-20 05:12:00 | 3746.00 | 3747.81 | 3740.11 | 3745.06 | 65.12 | 243837.54 | 3744.61 2014-06-20 05:13:00 | 3745.04 | 3745.05 | 3744.06 | 3745.00 | 18.49 | 69241.08 | 3744.58 2014-06-20 05:14:00 | 3745.01 | 3745.36 | 3744.30 | 3745.34 | 13.63 | 51052.18 | 3745.02 2014-06-20 05:15:00 | 3745.36 | 3745.52 | 3745.36 | 3745.51 | 3.93 | 14726.99 | 3745.42 2014-06-20 05:16:00 | 3745.52 | 3745.52 | 3744.00 | 3744.36 | 26.09 | 97697.72 | 3744.36 2014-06-20 05:17:00 | 3744.25 | 3744.25 | 3743.07 | 3743.26 | 10.49 | 39272.53 | 3743.81 2014-06-20 05:18:00 | 3743.34 | 3744.02 | 3742.89 | 3742.90 | 2.99 | 11192.24 | 3743.22 2014-06-20 05:19:00 | 3742.90 | 3744.37 | 3742.90 | 3743.98 | 19.31 | 72270.57 | 3743.43 2014-06-20 05:20:00 | 3744.01 | 3744.03 | 3743.32 | 3743.32 | 9.09 | 34031.59 | 3743.44 2014-06-20 05:21:00 | 3743.32 | 3745.00 | 3740.00 | 3741.32 | 74.48 | 278638.01 | 3741.21 2014-06-20 05:22:00 | 3741.30 | 3741.30 | 3739.96 | 3739.96 | 17.88 | 66880.78 | 3740.54 2014-06-20 05:23:00 | 3739.96 | 3740.07 | 3739.00 | 3739.02 | 38.20 | 142880.18 | 3739.93 2014-06-20 05:24:00 | 3739.02 | 3741.00 | 3739.00 | 3740.29 | 28.71 | 107379.09 | 3739.61 2014-06-20 05:25:00 | 3741.00 | 3743.46 | 3740.44 | 3740.70 | 36.77 | 137574.15 | 3741.48 2014-06-20 05:26:00 | 3742.18 | 3742.18 | 3740.44 | 3740.44 | 15.33 | 57369.50 | 3741.33 2014-06-20 05:27:00 | 3740.21 | 3740.44 | 3740.00 | 3740.00 | 18.60 | 69553.35 | 3740.03 2014-06-20 05:28:00 | 3740.00 | 3740.00 | 3739.05 | 3739.45 | 3.34 | 12497.76 | 3739.60 2014-06-20 05:29:00 | 3739.45 | 3739.45 | 3739.00 | 3739.00 | 1.04 | 3896.09 | 3739.05 2014-06-20 05:30:00 | 3739.00 | 3739.00 | 3735.02 | 3736.89 | 26.26 | 98143.03 | 3737.36 2014-06-20 05:31:00 | 3737.74 | 3737.74 | 3734.94 | 3734.94 | 10.81 | 40370.88 | 3735.97 2014-06-20 05:32:00 | 3734.50 | 3737.27 | 3732.48 | 3734.06 | 39.62 | 147998.91 | 3735.37 2014-06-20 05:33:00 | 3734.07 | 3737.00 | 3733.50 | 3736.91 | 35.45 | 132426.98 | 3735.18 2014-06-20 05:34:00 | 3736.55 | 3739.05 | 3736.04 | 3739.05 | 32.14 | 120168.48 | 3738.44 2014-06-20 05:35:00 | 3739.07 | 3740.00 | 3739.05 | 3739.99 | 19.31 | 72221.91 | 3739.94 2014-06-20 05:36:00 | 3739.95 | 3740.77 | 3739.95 | 3740.65 | 8.02 | 30005.19 | 3740.36 2014-06-20 05:37:00 | 3740.65 | 3740.65 | 3740.33 | 3740.33 | 5.62 | 21033.51 | 3740.62 2014-06-20 05:38:00 | 3739.36 | 3739.36 | 3737.60 | 3738.95 | 42.81 | 160045.68 | 3738.86 2014-06-20 05:39:00 | 3738.88 | 3738.88 | 3737.70 | 3738.02 | 3.70 | 13818.87 | 3737.86 2014-06-20 05:40:00 | 3738.12 | 3738.71 | 3737.50 | 3737.59 | 21.44 | 80130.30 | 3738.12 2014-06-20 05:41:00 | 3739.74 | 3740.33 | 3738.54 | 3738.54 | 8.97 | 33542.62 | 3739.42 2014-06-20 05:42:00 | 3738.63 | 3738.63 | 3738.02 | 3738.02 | 2.58 | 9641.82 | 3738.59 2014-06-20 05:43:00 | 3738.03 | 3739.47 | 3737.50 | 3739.02 | 54.37 | 203228.99 | 3738.23 2014-06-20 05:44:00 | 3739.02 | 3739.02 | 3738.78 | 3738.78 | 4.85 | 18122.82 | 3738.98 2014-06-20 05:45:00 | 3738.76 | 3738.76 | 3738.40 | 3738.63 | 8.61 | 32199.23 | 3738.45 2014-06-20 05:46:00 | 3739.00 | 3739.50 | 3738.00 | 3739.50 | 7.77 | 29056.93 | 3738.67 2014-06-20 05:47:00 | 3739.45 | 3740.50 | 3738.48 | 3740.50 | 23.38 | 87429.10 | 3739.80 2014-06-20 05:48:00 | 3741.00 | 3741.79 | 3740.63 | 3741.77 | 19.50 | 72948.66 | 3741.34 2014-06-20 05:49:00 | 3742.00 | 3743.00 | 3742.00 | 3742.98 | 6.59 | 24661.92 | 3742.89 2014-06-20 05:50:00 | 3742.98 | 3742.98 | 3741.20 | 3742.02 | 27.63 | 103396.19 | 3741.63 2014-06-20 05:51:00 | 3742.70 | 3742.72 | 3742.00 | 3742.00 | 4.71 | 17607.63 | 3742.32 2014-06-20 05:52:00 | 3741.20 | 3742.04 | 3741.03 | 3741.98 | 18.92 | 70781.85 | 3741.90 2014-06-20 05:53:00 | 3741.98 | 3741.98 | 3740.50 | 3741.89 | 20.91 | 78240.85 | 3741.25 2014-06-20 05:54:00 | 3742.02 | 3744.00 | 3742.02 | 3744.00 | 21.62 | 80915.77 | 3743.33 2014-06-20 05:55:00 | 3743.70 | 3744.90 | 3741.93 | 3743.99 | 41.97 | 157141.96 | 3744.24 2014-06-20 05:56:00 | 3742.80 | 3744.49 | 3742.80 | 3744.00 | 11.61 | 43448.39 | 3743.61 2014-06-20 05:57:00 | 3743.32 | 3743.90 | 3741.82 | 3743.40 | 8.28 | 30992.50 | 3743.51 2014-06-20 05:58:00 | 3743.42 | 3744.00 | 3742.02 | 3742.07 | 27.81 | 104079.49 | 3743.19 2014-06-20 05:59:00 | 3742.02 | 3742.12 | 3742.00 | 3742.12 | 10.21 | 38210.10 | 3742.05 2014-06-20 06:00:00 | 3742.11 | 3743.06 | 3742.11 | 3743.06 | 15.38 | 57555.81 | 3742.74 2014-06-20 06:01:00 | 3743.07 | 3744.80 | 3743.00 | 3744.68 | 29.67 | 111066.83 | 3743.78 2014-06-20 06:02:00 | 3743.16 | 3744.65 | 3743.10 | 3744.02 | 26.76 | 100178.15 | 3744.14 2014-06-20 06:03:00 | 3744.33 | 3744.76 | 3744.00 | 3744.22 | 20.13 | 75352.18 | 3744.21 2014-06-20 06:04:00 | 3744.64 | 3746.00 | 3744.02 | 3745.02 | 58.94 | 220732.88 | 3745.11 2014-06-20 06:05:00 | 3744.96 | 3746.53 | 3744.10 | 3745.97 | 46.36 | 173627.16 | 3745.60 2014-06-20 06:06:00 | 3744.97 | 3745.01 | 3742.40 | 3742.40 | 51.38 | 192370.15 | 3744.07 2014-06-20 06:07:00 | 3743.15 | 3744.60 | 3743.15 | 3744.60 | 9.43 | 35320.48 | 3743.96 2014-06-20 06:08:00 | 3743.71 | 3744.48 | 3743.71 | 3743.82 | 16.64 | 62316.41 | 3744.08 2014-06-20 06:09:00 | 3744.66 | 3744.81 | 3742.20 | 3744.16 | 37.61 | 140831.61 | 3744.13 2014-06-20 06:10:00 | 3743.65 | 3743.90 | 3742.50 | 3743.23 | 31.38 | 117455.97 | 3742.78 2014-06-20 06:11:00 | 3742.50 | 3742.50 | 3742.00 | 3742.18 | 10.76 | 40263.67 | 3742.32 2014-06-20 06:12:00 | 3742.46 | 3743.98 | 3740.50 | 3742.37 | 94.64 | 354151.22 | 3742.09 2014-06-20 06:13:00 | 3741.42 | 3741.70 | 3741.42 | 3741.70 | 4.18 | 15642.97 | 3741.44 2014-06-20 06:14:00 | 3742.64 | 3742.77 | 3740.43 | 3740.50 | 43.99 | 164607.34 | 3741.67 2014-06-20 06:15:00 | 3741.48 | 3741.48 | 3740.45 | 3740.70 | 7.05 | 26359.99 | 3740.60 2014-06-20 06:16:00 | 3740.68 | 3740.68 | 3738.30 | 3738.98 | 26.09 | 97588.96 | 3740.04 2014-06-20 06:17:00 | 3739.14 | 3739.14 | 3738.23 | 3738.98 | 17.45 | 65222.06 | 3738.73 2014-06-20 06:18:00 | 3738.22 | 3739.40 | 3737.50 | 3738.23 | 128.59 | 480676.66 | 3738.17 2014-06-20 06:19:00 | 3738.39 | 3738.39 | 3736.06 | 3736.72 | 62.43 | 233314.42 | 3737.34 2014-06-20 06:20:00 | 3736.70 | 3740.19 | 3736.07 | 3738.02 | 47.41 | 177216.72 | 3737.72 2014-06-20 06:21:00 | 3738.06 | 3740.79 | 3738.06 | 3739.40 | 55.29 | 206771.77 | 3739.70 2014-06-20 06:22:00 | 3739.46 | 3740.00 | 3738.97 | 3738.97 | 15.31 | 57267.48 | 3739.55 2014-06-20 06:23:00 | 3737.19 | 3740.49 | 3737.19 | 3740.49 | 38.60 | 144328.85 | 3739.28 2014-06-20 06:24:00 | 3739.50 | 3740.37 | 3739.48 | 3739.78 | 5.81 | 21723.63 | 3739.65 2014-06-20 06:25:00 | 3738.70 | 3742.84 | 3738.02 | 3739.91 | 44.09 | 164919.68 | 3740.27 2014-06-20 06:26:00 | 3738.02 | 3740.22 | 3738.02 | 3738.93 | 15.72 | 58762.08 | 3739.23 2014-06-20 06:27:00 | 3739.13 | 3739.13 | 3736.59 | 3736.59 | 30.63 | 114484.12 | 3738.26 2014-06-20 06:28:00 | 3736.71 | 3737.26 | 3736.13 | 3736.67 | 3.65 | 13642.29 | 3736.59 2014-06-20 06:29:00 | 3736.14 | 3738.19 | 3735.00 | 3735.00 | 68.84 | 257212.65 | 3736.38 2014-06-20 06:30:00 | 3735.00 | 3735.04 | 3733.50 | 3734.84 | 30.88 | 115319.91 | 3734.57 2014-06-20 06:31:00 | 3734.84 | 3735.39 | 3734.13 | 3734.30 | 28.82 | 107619.09 | 3734.83 2014-06-20 06:32:00 | 3734.35 | 3736.31 | 3734.30 | 3736.31 | 9.73 | 36330.12 | 3735.36 2014-06-20 06:33:00 | 3737.16 | 3737.75 | 3736.66 | 3737.23 | 13.89 | 51896.08 | 3737.30 2014-06-20 06:34:00 | 3736.97 | 3736.97 | 3736.65 | 3736.65 | 1.19 | 4461.75 | 3736.80 2014-06-20 06:35:00 | 3737.27 | 3737.88 | 3736.76 | 3737.88 | 20.36 | 76087.19 | 3737.28 2014-06-20 06:36:00 | 3737.74 | 3737.90 | 3735.19 | 3735.41 | 12.20 | 45601.94 | 3737.25 2014-06-20 06:37:00 | 3736.56 | 3736.56 | 3735.00 | 3735.00 | 40.11 | 149838.55 | 3735.50 2014-06-20 06:38:00 | 3735.02 | 3735.02 | 3735.02 | 3735.02 | 0.46 | 1699.43 | 3735.02 2014-06-20 06:39:00 | 3735.02 | 3735.96 | 3735.00 | 3735.96 | 9.51 | 35509.27 | 3735.07 2014-06-20 06:40:00 | 3735.03 | 3735.04 | 3734.96 | 3734.96 | 22.85 | 85348.47 | 3735.00 2014-06-20 06:41:00 | 3734.94 | 3735.00 | 3734.94 | 3735.00 | 11.64 | 43467.79 | 3734.99 2014-06-20 06:42:00 | 3735.00 | 3736.32 | 3735.00 | 3735.35 | 29.73 | 111037.07 | 3735.48 2014-06-20 06:43:00 | 3735.07 | 3735.07 | 3734.82 | 3734.82 | 6.11 | 22813.36 | 3735.00 2014-06-20 06:44:00 | 3734.82 | 3736.58 | 3734.82 | 3735.23 | 39.69 | 148266.60 | 3735.43 2014-06-20 06:45:00 | 3735.47 | 3735.84 | 3734.84 | 3734.84 | 11.53 | 43070.51 | 3735.19 2014-06-20 06:46:00 | 3734.74 | 3735.87 | 3734.48 | 3735.02 | 20.26 | 75659.17 | 3735.15 2014-06-20 06:47:00 | 3735.02 | 3735.02 | 3735.00 | 3735.00 | 5.21 | 19459.37 | 3735.00 2014-06-20 06:48:00 | 3735.00 | 3735.98 | 3735.00 | 3735.24 | 11.52 | 43017.61 | 3735.14 2014-06-20 06:49:00 | 3735.24 | 3735.26 | 3735.24 | 3735.26 | 4.05 | 15127.73 | 3735.24 2014-06-20 06:50:00 | 3735.26 | 3736.92 | 3734.38 | 3736.48 | 22.72 | 84873.43 | 3735.63 2014-06-20 06:51:00 | 3735.40 | 3736.46 | 3734.17 | 3735.00 | 16.80 | 62756.11 | 3734.82 2014-06-20 06:52:00 | 3735.92 | 3736.02 | 3735.00 | 3736.02 | 9.43 | 35231.12 | 3735.67 2014-06-20 06:53:00 | 3735.99 | 3736.40 | 3735.99 | 3736.39 | 5.15 | 19223.66 | 3736.38 2014-06-20 06:54:00 | 3737.00 | 3737.00 | 3735.57 | 3735.58 | 13.93 | 52028.94 | 3736.10 2014-06-20 06:55:00 | 3735.48 | 3736.43 | 3735.00 | 3735.41 | 48.46 | 181038.35 | 3735.75 2014-06-20 06:56:00 | 3735.41 | 3735.41 | 3732.01 | 3732.01 | 61.83 | 230907.27 | 3734.61 2014-06-20 06:57:00 | 3732.02 | 3732.02 | 3730.00 | 3731.22 | 55.70 | 207797.73 | 3730.93 2014-06-20 06:58:00 | 3730.02 | 3730.02 | 3728.00 | 3728.00 | 32.96 | 122908.82 | 3729.14 2014-06-20 06:59:00 | 3728.09 | 3729.35 | 3722.13 | 3724.94 | 186.63 | 695451.05 | 3726.36 2014-06-20 07:00:00 | 3724.94 | 3726.29 | 3720.00 | 3720.02 | 90.50 | 336869.28 | 3722.39 2014-06-20 07:01:00 | 3720.02 | 3727.35 | 3720.00 | 3723.62 | 152.64 | 568115.21 | 3721.95 2014-06-20 07:02:00 | 3723.71 | 3723.71 | 3720.50 | 3720.96 | 68.79 | 256027.74 | 3721.82 2014-06-20 07:03:00 | 3720.96 | 3724.96 | 3720.00 | 3724.79 | 67.17 | 250010.78 | 3722.00 2014-06-20 07:04:00 | 3724.77 | 3725.50 | 3722.10 | 3722.12 | 33.99 | 126588.49 | 3724.18 2014-06-20 07:05:00 | 3723.01 | 3724.92 | 3720.30 | 3722.09 | 76.81 | 285820.34 | 3721.33 2014-06-20 07:06:00 | 3722.11 | 3722.56 | 3720.66 | 3722.01 | 43.89 | 163334.96 | 3721.46 2014-06-20 07:07:00 | 3722.06 | 3722.32 | 3718.18 | 3718.27 | 90.75 | 337647.10 | 3720.47 2014-06-20 07:08:00 | 3718.37 | 3719.36 | 3715.00 | 3715.00 | 166.90 | 620290.42 | 3716.65 2014-06-20 07:09:00 | 3715.02 | 3716.27 | 3715.00 | 3716.03 | 61.54 | 228659.01 | 3715.56 2014-06-20 07:10:00 | 3715.97 | 3721.65 | 3715.97 | 3720.53 | 49.73 | 184922.61 | 3718.31 2014-06-20 07:11:00 | 3721.59 | 3722.00 | 3715.04 | 3715.50 | 98.94 | 367804.30 | 3717.45 2014-06-20 07:12:00 | 3715.52 | 3716.84 | 3715.03 | 3716.84 | 65.98 | 245146.29 | 3715.41 2014-06-20 07:13:00 | 3716.22 | 3717.97 | 3715.23 | 3715.47 | 76.83 | 285496.68 | 3716.10 2014-06-20 07:14:00 | 3715.50 | 3716.30 | 3715.23 | 3716.04 | 31.21 | 115955.20 | 3715.80 2014-06-20 07:15:00 | 3716.97 | 3719.99 | 3716.97 | 3719.99 | 43.16 | 160506.39 | 3718.78 2014-06-20 07:16:00 | 3719.66 | 3722.00 | 3719.66 | 3720.00 | 45.91 | 170813.97 | 3720.46 2014-06-20 07:17:00 | 3720.00 | 3720.00 | 3719.00 | 3719.96 | 49.40 | 183774.92 | 3719.84 2014-06-20 07:18:00 | 3719.99 | 3720.00 | 3718.97 | 3719.06 | 73.56 | 273627.78 | 3719.59 2014-06-20 07:19:00 | 3719.75 | 3719.97 | 3718.00 | 3718.00 | 28.71 | 106781.67 | 3718.93 2014-06-20 07:20:00 | 3718.07 | 3720.73 | 3717.89 | 3719.90 | 78.67 | 292624.03 | 3719.78 2014-06-20 07:21:00 | 3719.71 | 3720.50 | 3718.06 | 3720.18 | 63.96 | 237903.57 | 3719.80 2014-06-20 07:22:00 | 3720.18 | 3720.53 | 3719.96 | 3720.00 | 30.27 | 112587.16 | 3720.04 2014-06-20 07:23:00 | 3720.04 | 3723.00 | 3720.00 | 3722.09 | 79.39 | 295462.10 | 3721.51 2014-06-20 07:24:00 | 3722.09 | 3724.98 | 3720.00 | 3724.55 | 120.94 | 450171.30 | 3722.24 2014-06-20 07:25:00 | 3722.38 | 3725.89 | 3722.38 | 3725.11 | 59.21 | 220500.26 | 3724.23 2014-06-20 07:26:00 | 3725.18 | 3727.00 | 3721.83 | 3725.17 | 77.62 | 289119.53 | 3724.76 2014-06-20 07:27:00 | 3725.17 | 3725.63 | 3724.21 | 3724.57 | 8.08 | 30095.38 | 3725.14 2014-06-20 07:28:00 | 3724.58 | 3725.60 | 3723.00 | 3723.36 | 70.42 | 262263.48 | 3724.43 2014-06-20 07:29:00 | 3723.43 | 3724.65 | 3723.00 | 3723.48 | 26.92 | 100253.31 | 3723.84 2014-06-20 07:30:00 | 3723.52 | 3725.00 | 3723.52 | 3724.80 | 58.21 | 216775.45 | 3724.34 2014-06-20 07:31:00 | 3724.80 | 3724.98 | 3722.99 | 3723.04 | 21.25 | 79126.50 | 3723.78 2014-06-20 07:32:00 | 3723.43 | 3724.07 | 3723.43 | 3724.07 | 15.19 | 56550.38 | 3723.85 2014-06-20 07:33:00 | 3724.07 | 3724.94 | 3723.50 | 3723.77 | 17.28 | 64342.22 | 3724.15 2014-06-20 07:34:00 | 3723.50 | 3725.00 | 3723.43 | 3725.00 | 59.00 | 219719.84 | 3724.13 2014-06-20 07:35:00 | 3724.50 | 3726.00 | 3724.05 | 3725.04 | 36.56 | 136197.89 | 3725.12 2014-06-20 07:36:00 | 3725.49 | 3725.52 | 3724.24 | 3724.39 | 10.62 | 39558.68 | 3724.92 2014-06-20 07:37:00 | 3724.51 | 3724.53 | 3723.00 | 3723.00 | 21.35 | 79514.88 | 3723.65 2014-06-20 07:38:00 | 3723.12 | 3723.12 | 3723.00 | 3723.00 | 16.33 | 60785.66 | 3723.01 2014-06-20 07:39:00 | 3723.00 | 3723.99 | 3722.90 | 3723.02 | 21.57 | 80301.33 | 3723.00 2014-06-20 07:40:00 | 3723.05 | 3723.09 | 3720.00 | 3720.02 | 89.21 | 331973.04 | 3721.30 2014-06-20 07:41:00 | 3720.13 | 3720.16 | 3718.86 | 3719.30 | 18.30 | 68056.21 | 3719.73 2014-06-20 07:42:00 | 3719.67 | 3721.80 | 3719.64 | 3720.02 | 25.62 | 95292.28 | 3720.17 2014-06-20 07:43:00 | 3720.03 | 3721.04 | 3720.00 | 3720.02 | 9.95 | 37024.71 | 3720.33 2014-06-20 07:44:00 | 3720.52 | 3720.54 | 3719.84 | 3720.02 | 21.28 | 79147.11 | 3720.02 2014-06-20 07:45:00 | 3720.17 | 3721.10 | 3720.00 | 3720.51 | 12.83 | 47726.56 | 3720.21 2014-06-20 07:46:00 | 3720.55 | 3721.40 | 3719.71 | 3720.49 | 34.52 | 128438.75 | 3720.49 2014-06-20 07:47:00 | 3720.88 | 3721.92 | 3720.16 | 3720.97 | 17.50 | 65109.77 | 3721.20 2014-06-20 07:48:00 | 3721.04 | 3723.02 | 3721.04 | 3722.87 | 54.76 | 203837.76 | 3722.25 2014-06-20 07:49:00 | 3721.73 | 3724.53 | 3721.73 | 3724.53 | 40.23 | 149775.22 | 3722.97 2014-06-20 07:50:00 | 3724.53 | 3726.73 | 3724.51 | 3726.59 | 61.75 | 230077.24 | 3726.25 2014-06-20 07:51:00 | 3726.37 | 3727.00 | 3723.22 | 3723.47 | 91.11 | 339422.62 | 3725.50 2014-06-20 07:52:00 | 3723.44 | 3724.50 | 3721.57 | 3721.57 | 10.46 | 38958.51 | 3723.81 2014-06-20 07:53:00 | 3721.52 | 3721.54 | 3720.00 | 3721.41 | 53.35 | 198461.23 | 3720.33 2014-06-20 07:54:00 | 3721.42 | 3721.42 | 3719.02 | 3719.24 | 25.55 | 95040.95 | 3720.09 2014-06-20 07:55:00 | 3719.84 | 3719.96 | 3717.79 | 3718.35 | 62.37 | 231962.61 | 3718.96 2014-06-20 07:56:00 | 3718.27 | 3718.27 | 3716.02 | 3716.07 | 54.98 | 204330.95 | 3716.59 2014-06-20 07:57:00 | 3716.07 | 3719.69 | 3715.21 | 3719.69 | 65.40 | 243025.95 | 3716.05 2014-06-20 07:58:00 | 3720.00 | 3720.00 | 3715.22 | 3719.05 | 115.94 | 431077.95 | 3718.02 2014-06-20 07:59:00 | 3718.63 | 3719.03 | 3715.27 | 3715.46 | 22.75 | 84587.65 | 3717.65 2014-06-20 08:00:00 | 3716.78 | 3716.80 | 3715.22 | 3715.76 | 13.64 | 50682.50 | 3716.27 2014-06-20 08:01:00 | 3715.22 | 3716.23 | 3714.93 | 3714.93 | 45.81 | 170194.70 | 3715.23 2014-06-20 08:02:00 | 3714.01 | 3714.97 | 3708.50 | 3711.00 | 177.67 | 659365.84 | 3711.29 2014-06-20 08:03:00 | 3710.98 | 3711.09 | 3708.00 | 3709.02 | 86.44 | 320585.30 | 3708.72 2014-06-20 08:04:00 | 3709.02 | 3714.00 | 3709.00 | 3709.14 | 59.56 | 220964.76 | 3710.14 2014-06-20 08:05:00 | 3709.23 | 3712.50 | 3709.00 | 3710.33 | 44.61 | 165505.29 | 3710.30 2014-06-20 08:06:00 | 3711.97 | 3712.00 | 3709.53 | 3710.27 | 44.16 | 163855.39 | 3710.33 2014-06-20 08:07:00 | 3710.98 | 3713.02 | 3708.08 | 3710.04 | 142.54 | 528923.72 | 3710.63 2014-06-20 08:08:00 | 3710.04 | 3712.13 | 3707.14 | 3709.12 | 99.69 | 369873.62 | 3710.09 2014-06-20 08:09:00 | 3709.13 | 3710.10 | 3708.00 | 3708.94 | 57.57 | 213567.53 | 3709.51 2014-06-20 08:10:00 | 3708.04 | 3713.13 | 3707.05 | 3709.33 | 51.21 | 189931.55 | 3709.02 2014-06-20 08:11:00 | 3709.38 | 3709.54 | 3708.02 | 3709.54 | 20.72 | 76841.37 | 3709.10 2014-06-20 08:12:00 | 3709.90 | 3711.10 | 3709.07 | 3710.18 | 65.36 | 242506.03 | 3710.20 2014-06-20 08:13:00 | 3710.15 | 3712.00 | 3710.04 | 3711.04 | 33.46 | 124154.44 | 3711.09 2014-06-20 08:14:00 | 3711.06 | 3711.97 | 3707.10 | 3708.94 | 149.42 | 554205.61 | 3709.05 2014-06-20 08:15:00 | 3707.13 | 3711.00 | 3707.13 | 3708.00 | 53.10 | 196964.71 | 3709.46 2014-06-20 08:16:00 | 3708.32 | 3708.96 | 3704.40 | 3704.40 | 169.08 | 626639.08 | 3706.23 2014-06-20 08:17:00 | 3704.00 | 3704.36 | 3700.00 | 3700.00 | 195.28 | 722896.96 | 3701.91 2014-06-20 08:18:00 | 3700.00 | 3703.00 | 3698.58 | 3701.00 | 211.49 | 782550.23 | 3700.18 2014-06-20 08:19:00 | 3701.02 | 3702.74 | 3700.50 | 3700.58 | 114.06 | 422157.62 | 3701.22 2014-06-20 08:20:00 | 3701.61 | 3703.04 | 3700.00 | 3702.04 | 91.52 | 338722.37 | 3701.07 2014-06-20 08:21:00 | 3700.04 | 3701.81 | 3695.00 | 3695.00 | 152.95 | 565851.61 | 3699.54 2014-06-20 08:22:00 | 3698.55 | 3698.55 | 3686.00 | 3690.02 | 253.10 | 934031.06 | 3690.33 2014-06-20 08:23:00 | 3690.40 | 3695.00 | 3688.00 | 3692.06 | 198.20 | 731760.57 | 3692.05 2014-06-20 08:24:00 | 3692.08 | 3697.03 | 3692.08 | 3697.00 | 180.78 | 667807.75 | 3694.08 2014-06-20 08:25:00 | 3696.95 | 3697.83 | 3693.50 | 3695.00 | 141.96 | 524607.49 | 3695.59 2014-06-20 08:26:00 | 3695.02 | 3695.50 | 3692.35 | 3693.08 | 190.55 | 703874.96 | 3693.91 2014-06-20 08:27:00 | 3693.10 | 3694.86 | 3692.70 | 3693.18 | 111.37 | 411316.77 | 3693.31 2014-06-20 08:28:00 | 3693.18 | 3694.80 | 3688.00 | 3688.08 | 164.33 | 606642.82 | 3691.52 2014-06-20 08:29:00 | 3689.84 | 3695.50 | 3686.00 | 3690.00 | 212.98 | 785767.21 | 3689.36 2014-06-20 08:30:00 | 3690.00 | 3697.80 | 3687.02 | 3690.22 | 142.36 | 525540.04 | 3691.73 2014-06-20 08:31:00 | 3690.22 | 3695.00 | 3688.49 | 3695.00 | 134.56 | 496812.27 | 3692.07 2014-06-20 08:32:00 | 3693.46 | 3695.50 | 3690.89 | 3693.15 | 248.26 | 916829.44 | 3692.96 2014-06-20 08:33:00 | 3693.16 | 3693.18 | 3691.26 | 3691.89 | 40.95 | 151194.27 | 3692.17 2014-06-20 08:34:00 | 3691.99 | 3692.02 | 3690.89 | 3691.03 | 64.28 | 237299.98 | 3691.43 2014-06-20 08:35:00 | 3691.55 | 3693.90 | 3690.89 | 3691.76 | 98.11 | 362229.01 | 3692.15 2014-06-20 08:36:00 | 3691.75 | 3692.10 | 3690.89 | 3692.10 | 85.72 | 316426.21 | 3691.44 2014-06-20 08:37:00 | 3692.10 | 3692.10 | 3688.91 | 3689.98 | 77.79 | 287098.29 | 3690.78 2014-06-20 08:38:00 | 3689.98 | 3690.00 | 3688.69 | 3690.00 | 50.36 | 185802.68 | 3689.64 2014-06-20 08:39:00 | 3690.00 | 3695.00 | 3690.00 | 3694.98 | 110.28 | 407304.55 | 3693.30 2014-06-20 08:40:00 | 3694.00 | 3700.00 | 3689.81 | 3700.00 | 193.47 | 714938.27 | 3695.36 2014-06-20 08:41:00 | 3698.01 | 3699.84 | 3695.00 | 3698.00 | 84.20 | 311388.13 | 3698.06 2014-06-20 08:42:00 | 3698.81 | 3704.56 | 3697.00 | 3700.00 | 184.15 | 681412.57 | 3700.29 2014-06-20 08:43:00 | 3700.89 | 3701.13 | 3697.81 | 3698.96 | 136.46 | 504755.29 | 3699.06 2014-06-20 08:44:00 | 3699.02 | 3702.00 | 3698.94 | 3701.27 | 159.69 | 590838.51 | 3700.03 2014-06-20 08:45:00 | 3701.27 | 3708.95 | 3701.23 | 3703.00 | 214.36 | 794037.73 | 3704.19 2014-06-20 08:46:00 | 3703.04 | 3704.86 | 3699.02 | 3700.36 | 108.53 | 401687.85 | 3701.27 2014-06-20 08:47:00 | 3700.36 | 3702.17 | 3700.00 | 3701.09 | 73.35 | 271442.62 | 3700.75 2014-06-20 08:48:00 | 3701.96 | 3705.00 | 3701.96 | 3703.30 | 51.68 | 191366.83 | 3703.28 2014-06-20 08:49:00 | 3704.95 | 3706.01 | 3703.00 | 3704.00 | 112.87 | 418125.31 | 3704.65 2014-06-20 08:50:00 | 3704.00 | 3704.00 | 3701.91 | 3701.91 | 25.26 | 93528.76 | 3702.79 2014-06-20 08:51:00 | 3700.50 | 3702.96 | 3699.00 | 3699.03 | 95.79 | 354500.18 | 3700.73 2014-06-20 08:52:00 | 3699.03 | 3702.00 | 3695.00 | 3701.10 | 77.53 | 286870.53 | 3700.17 2014-06-20 08:53:00 | 3700.15 | 3700.17 | 3698.02 | 3698.94 | 45.63 | 168755.62 | 3698.43 2014-06-20 08:54:00 | 3698.06 | 3699.73 | 3691.10 | 3698.05 | 75.05 | 277451.47 | 3696.89 2014-06-20 08:55:00 | 3698.04 | 3699.30 | 3696.08 | 3699.04 | 147.79 | 546548.42 | 3698.09 2014-06-20 08:56:00 | 3699.70 | 3701.96 | 3695.10 | 3698.49 | 109.96 | 406733.93 | 3698.79 2014-06-20 08:57:00 | 3698.51 | 3701.87 | 3696.98 | 3700.97 | 78.63 | 290898.18 | 3699.54 2014-06-20 08:58:00 | 3700.89 | 3701.00 | 3700.00 | 3700.00 | 42.54 | 157452.16 | 3700.93 2014-06-20 08:59:00 | 3700.00 | 3701.80 | 3698.05 | 3700.99 | 30.16 | 111579.24 | 3699.58 2014-06-20 09:00:00 | 3700.99 | 3703.89 | 3699.96 | 3702.65 | 49.64 | 183793.22 | 3702.45 2014-06-20 09:01:00 | 3702.65 | 3705.06 | 3702.63 | 3705.06 | 59.21 | 219304.20 | 3703.77 2014-06-20 09:02:00 | 3705.04 | 3706.68 | 3705.00 | 3705.00 | 29.61 | 109701.30 | 3705.25 2014-06-20 09:03:00 | 3705.86 | 3710.00 | 3705.86 | 3708.70 | 151.34 | 561301.16 | 3708.90 2014-06-20 09:04:00 | 3708.69 | 3710.81 | 3707.17 | 3707.97 | 75.69 | 280694.72 | 3708.67 2014-06-20 09:05:00 | 3706.44 | 3707.38 | 3705.16 | 3707.00 | 72.99 | 270546.11 | 3706.42 2014-06-20 09:06:00 | 3709.01 | 3709.01 | 3707.00 | 3707.39 | 60.67 | 224934.95 | 3707.76 2014-06-20 09:07:00 | 3708.78 | 3713.18 | 3708.78 | 3713.16 | 87.61 | 325113.37 | 3711.04 2014-06-20 09:08:00 | 3713.16 | 3715.02 | 3711.71 | 3714.03 | 124.30 | 461591.97 | 3713.65 2014-06-20 09:09:00 | 3714.15 | 3714.98 | 3712.80 | 3714.02 | 72.73 | 270098.25 | 3713.56 2014-06-20 09:10:00 | 3714.04 | 3715.90 | 3713.18 | 3714.56 | 21.92 | 81402.41 | 3714.46 2014-06-20 09:11:00 | 3714.03 | 3714.15 | 3710.01 | 3712.68 | 73.38 | 272444.82 | 3712.64 2014-06-20 09:12:00 | 3713.00 | 3713.32 | 3711.19 | 3711.52 | 23.83 | 88465.94 | 3712.84 2014-06-20 09:13:00 | 3712.71 | 3712.74 | 3711.54 | 3712.54 | 17.03 | 63238.38 | 3712.48 2014-06-20 09:14:00 | 3712.54 | 3712.64 | 3710.21 | 3710.24 | 40.85 | 151593.34 | 3711.25 2014-06-20 09:15:00 | 3710.96 | 3712.40 | 3710.00 | 3710.86 | 116.60 | 432616.96 | 3710.39 2014-06-20 09:16:00 | 3710.15 | 3710.15 | 3708.27 | 3708.40 | 59.30 | 219967.95 | 3709.16 2014-06-20 09:17:00 | 3708.50 | 3710.14 | 3708.50 | 3709.01 | 93.03 | 345114.07 | 3709.63 2014-06-20 09:18:00 | 3709.04 | 3710.27 | 3708.20 | 3709.02 | 81.79 | 303410.00 | 3709.58 2014-06-20 09:19:00 | 3710.02 | 3711.26 | 3709.04 | 3710.00 | 41.79 | 155054.01 | 3710.40 2014-06-20 09:20:00 | 3710.00 | 3711.00 | 3710.00 | 3710.04 | 41.17 | 152732.04 | 3710.15 2014-06-20 09:21:00 | 3710.05 | 3711.14 | 3710.00 | 3711.12 | 40.55 | 150469.25 | 3710.62 2014-06-20 09:22:00 | 3711.12 | 3711.12 | 3708.12 | 3708.12 | 52.82 | 195913.33 | 3709.36 2014-06-20 09:23:00 | 3708.15 | 3709.00 | 3706.86 | 3709.00 | 52.31 | 193954.87 | 3708.08 2014-06-20 09:24:00 | 3709.02 | 3710.02 | 3708.36 | 3708.58 | 25.44 | 94366.25 | 3709.07 2014-06-20 09:25:00 | 3708.58 | 3715.20 | 3706.95 | 3711.00 | 47.11 | 174773.76 | 3709.67 2014-06-20 09:26:00 | 3710.87 | 3713.99 | 3708.53 | 3712.00 | 80.21 | 297611.19 | 3710.54 2014-06-20 09:27:00 | 3710.74 | 3713.99 | 3710.74 | 3712.53 | 144.06 | 534881.21 | 3712.96 2014-06-20 09:28:00 | 3712.58 | 3718.00 | 3712.53 | 3717.13 | 57.96 | 215323.07 | 3714.84 2014-06-20 09:29:00 | 3717.13 | 3717.94 | 3715.00 | 3715.95 | 67.14 | 249499.56 | 3716.05 2014-06-20 09:30:00 | 3715.95 | 3715.95 | 3714.00 | 3715.02 | 57.54 | 213786.65 | 3715.31 2014-06-20 09:31:00 | 3715.02 | 3715.10 | 3714.02 | 3714.88 | 59.05 | 219376.08 | 3714.96 2014-06-20 09:32:00 | 3714.80 | 3715.20 | 3714.04 | 3715.00 | 87.71 | 325827.62 | 3715.00 2014-06-20 09:33:00 | 3715.00 | 3716.87 | 3714.05 | 3715.89 | 47.89 | 177930.71 | 3715.25 2014-06-20 09:34:00 | 3715.94 | 3719.00 | 3715.91 | 3718.50 | 58.17 | 216253.09 | 3717.80 2014-06-20 09:35:00 | 3718.50 | 3719.91 | 3717.14 | 3717.59 | 58.23 | 216522.21 | 3718.59 2014-06-20 09:36:00 | 3717.51 | 3717.94 | 3715.22 | 3715.37 | 25.36 | 94260.27 | 3716.89 2014-06-20 09:37:00 | 3715.37 | 3716.64 | 3714.23 | 3714.97 | 94.61 | 351492.36 | 3715.29 2014-06-20 09:38:00 | 3714.97 | 3715.59 | 3713.30 | 3714.00 | 20.32 | 75479.96 | 3714.02 2014-06-20 09:39:00 | 3713.38 | 3714.36 | 3713.01 | 3714.19 | 43.90 | 163012.23 | 3713.60 2014-06-20 09:40:00 | 3714.16 | 3714.22 | 3713.01 | 3713.92 | 60.39 | 224294.02 | 3713.85 2014-06-20 09:41:00 | 3713.92 | 3715.00 | 3712.89 | 3712.89 | 36.05 | 133886.84 | 3713.82 2014-06-20 09:42:00 | 3712.91 | 3712.91 | 3710.07 | 3711.91 | 35.44 | 131545.59 | 3712.10 2014-06-20 09:43:00 | 3711.89 | 3711.89 | 3708.40 | 3708.42 | 39.66 | 147109.39 | 3709.64 2014-06-20 09:44:00 | 3708.40 | 3709.98 | 3708.08 | 3708.42 | 49.00 | 181706.33 | 3708.67 2014-06-20 09:45:00 | 3708.42 | 3711.73 | 3707.84 | 3711.65 | 21.30 | 79038.74 | 3710.04 2014-06-20 09:46:00 | 3711.16 | 3711.65 | 3709.91 | 3711.27 | 38.95 | 144525.52 | 3711.02 2014-06-20 09:47:00 | 3711.63 | 3711.65 | 3709.43 | 3711.00 | 29.72 | 110260.08 | 3710.59 2014-06-20 09:48:00 | 3711.00 | 3711.00 | 3710.02 | 3710.95 | 29.44 | 109248.20 | 3710.88 2014-06-20 09:49:00 | 3710.95 | 3710.95 | 3709.04 | 3710.92 | 9.55 | 35447.47 | 3710.61 2014-06-20 09:50:00 | 3710.22 | 3711.67 | 3710.22 | 3711.67 | 42.75 | 158647.26 | 3711.13 2014-06-20 09:51:00 | 3711.69 | 3715.02 | 3711.69 | 3714.18 | 67.03 | 248926.24 | 3713.88 2014-06-20 09:52:00 | 3714.41 | 3714.41 | 3713.15 | 3713.96 | 37.14 | 137937.64 | 3713.59 2014-06-20 09:53:00 | 3713.22 | 3713.43 | 3712.31 | 3713.43 | 18.92 | 70255.72 | 3712.91 2014-06-20 09:54:00 | 3713.42 | 3713.45 | 3711.59 | 3711.76 | 16.24 | 60284.69 | 3713.03 2014-06-20 09:55:00 | 3711.59 | 3711.71 | 3708.80 | 3708.85 | 52.76 | 195767.16 | 3710.38 2014-06-20 09:56:00 | 3708.85 | 3708.87 | 3705.24 | 3706.89 | 24.80 | 91937.19 | 3707.14 2014-06-20 09:57:00 | 3706.85 | 3710.50 | 3705.54 | 3706.34 | 77.16 | 286013.06 | 3706.90 2014-06-20 09:58:00 | 3706.69 | 3708.03 | 3705.52 | 3705.52 | 24.55 | 91029.35 | 3707.46 2014-06-20 09:59:00 | 3706.97 | 3707.03 | 3705.52 | 3705.98 | 40.30 | 149357.03 | 3705.76 2014-06-20 10:00:00 | 3705.84 | 3705.98 | 3704.73 | 3704.73 | 16.86 | 62456.47 | 3705.08 2014-06-20 10:01:00 | 3704.73 | 3705.99 | 3704.69 | 3705.99 | 11.44 | 42373.13 | 3705.24 2014-06-20 10:02:00 | 3705.05 | 3705.99 | 3703.00 | 3705.69 | 28.58 | 105875.41 | 3704.53 2014-06-20 10:03:00 | 3705.69 | 3705.99 | 3704.98 | 3704.98 | 24.55 | 90969.68 | 3705.64 2014-06-20 10:04:00 | 3705.00 | 3705.83 | 3703.74 | 3703.74 | 9.91 | 36730.56 | 3704.92 2014-06-20 10:05:00 | 3704.71 | 3704.91 | 3704.47 | 3704.91 | 24.18 | 89560.91 | 3704.54 2014-06-20 10:06:00 | 3704.00 | 3704.11 | 3703.87 | 3703.94 | 19.38 | 71771.86 | 3703.97 2014-06-20 10:07:00 | 3703.94 | 3709.80 | 3703.92 | 3704.58 | 30.90 | 114491.28 | 3704.86 2014-06-20 10:08:00 | 3706.30 | 3706.70 | 3706.23 | 3706.57 | 24.73 | 91649.66 | 3706.61 2014-06-20 10:09:00 | 3705.37 | 3706.37 | 3705.37 | 3705.39 | 45.81 | 169748.16 | 3705.64 2014-06-20 10:10:00 | 3705.64 | 3708.00 | 3705.37 | 3705.63 | 52.37 | 194088.88 | 3706.25 2014-06-20 10:11:00 | 3705.63 | 3707.96 | 3705.37 | 3705.54 | 59.34 | 219916.85 | 3705.92 2014-06-20 10:12:00 | 3706.00 | 3706.47 | 3705.37 | 3705.39 | 38.85 | 143970.46 | 3705.61 2014-06-20 10:13:00 | 3705.39 | 3705.53 | 3702.00 | 3702.19 | 42.87 | 158775.92 | 3703.49 2014-06-20 10:14:00 | 3702.17 | 3702.17 | 3698.01 | 3699.61 | 155.48 | 575212.63 | 3699.62 2014-06-20 10:15:00 | 3699.23 | 3699.28 | 3695.00 | 3695.00 | 63.43 | 234486.67 | 3696.55 2014-06-20 10:16:00 | 3694.97 | 3699.00 | 3691.00 | 3694.86 | 66.76 | 246709.49 | 3695.69 2014-06-20 10:17:00 | 3694.80 | 3696.00 | 3691.00 | 3695.97 | 53.38 | 197134.22 | 3692.83 2014-06-20 10:18:00 | 3695.94 | 3697.93 | 3694.93 | 3694.93 | 27.08 | 100068.47 | 3695.84 2014-06-20 10:19:00 | 3694.86 | 3694.98 | 3692.45 | 3694.01 | 49.26 | 181952.11 | 3693.86 2014-06-20 10:20:00 | 3694.03 | 3696.10 | 3693.38 | 3696.00 | 44.82 | 165591.41 | 3694.51 2014-06-20 10:21:00 | 3696.91 | 3698.24 | 3695.97 | 3696.50 | 68.47 | 253137.62 | 3697.11 2014-06-20 10:22:00 | 3697.00 | 3698.24 | 3693.65 | 3694.71 | 34.29 | 126743.32 | 3695.79 2014-06-20 10:23:00 | 3693.91 | 3699.23 | 3689.98 | 3691.31 | 154.02 | 568647.59 | 3692.06 2014-06-20 10:24:00 | 3690.09 | 3692.88 | 3690.00 | 3692.01 | 40.09 | 147984.70 | 3691.04 2014-06-20 10:25:00 | 3691.97 | 3695.00 | 3691.00 | 3692.55 | 43.98 | 162427.68 | 3692.97 2014-06-20 10:26:00 | 3693.45 | 3694.93 | 3692.01 | 3693.80 | 51.60 | 190590.35 | 3693.33 2014-06-20 10:27:00 | 3693.95 | 3693.95 | 3692.02 | 3693.00 | 68.44 | 252726.14 | 3692.83 2014-06-20 10:28:00 | 3693.10 | 3694.43 | 3693.00 | 3693.12 | 49.31 | 182131.63 | 3693.75 2014-06-20 10:29:00 | 3693.11 | 3693.16 | 3689.10 | 3689.73 | 153.36 | 566021.99 | 3690.83 2014-06-20 10:30:00 | 3689.17 | 3689.17 | 3687.11 | 3687.77 | 70.93 | 261631.78 | 3688.59 2014-06-20 10:31:00 | 3687.77 | 3688.03 | 3685.94 | 3686.70 | 52.67 | 194204.17 | 3687.12 2014-06-20 10:32:00 | 3686.67 | 3686.71 | 3684.00 | 3684.01 | 49.20 | 181300.48 | 3684.89 2014-06-20 10:33:00 | 3683.00 | 3683.69 | 3680.00 | 3680.78 | 92.56 | 340668.04 | 3680.71 2014-06-20 10:34:00 | 3680.14 | 3681.08 | 3678.00 | 3679.62 | 145.03 | 533685.68 | 3679.80 2014-06-20 10:35:00 | 3679.49 | 3684.87 | 3678.79 | 3684.87 | 60.40 | 222361.04 | 3681.47 2014-06-20 10:36:00 | 3684.28 | 3686.98 | 3684.23 | 3686.98 | 29.82 | 109914.75 | 3685.45 2014-06-20 10:37:00 | 3686.98 | 3688.00 | 3686.20 | 3688.00 | 58.51 | 215739.38 | 3687.54 2014-06-20 10:38:00 | 3688.00 | 3688.92 | 3687.05 | 3687.25 | 71.85 | 264973.96 | 3687.88 2014-06-20 10:39:00 | 3687.05 | 3687.05 | 3684.54 | 3684.66 | 23.46 | 86444.95 | 3685.41 2014-06-20 10:40:00 | 3684.95 | 3684.95 | 3681.50 | 3681.50 | 7.93 | 29186.65 | 3682.86 2014-06-20 10:41:00 | 3681.48 | 3684.87 | 3681.05 | 3682.61 | 31.02 | 114238.54 | 3682.62 2014-06-20 10:42:00 | 3682.61 | 3684.63 | 3682.52 | 3684.63 | 5.00 | 18402.25 | 3682.66 2014-06-20 10:43:00 | 3684.40 | 3689.00 | 3683.17 | 3688.22 | 46.49 | 171403.68 | 3686.81 2014-06-20 10:44:00 | 3688.22 | 3693.00 | 3688.15 | 3692.95 | 77.57 | 286335.05 | 3691.26 2014-06-20 10:45:00 | 3692.95 | 3695.98 | 3691.00 | 3695.03 | 105.88 | 391155.44 | 3694.29 2014-06-20 10:46:00 | 3695.03 | 3695.03 | 3692.83 | 3693.84 | 29.88 | 110383.55 | 3694.23 2014-06-20 10:47:00 | 3692.57 | 3693.87 | 3692.23 | 3692.23 | 52.98 | 195654.25 | 3692.77 2014-06-20 10:48:00 | 3693.41 | 3695.01 | 3690.00 | 3691.91 | 85.98 | 317406.04 | 3691.63 2014-06-20 10:49:00 | 3691.91 | 3693.70 | 3690.00 | 3690.00 | 77.57 | 286366.21 | 3691.52 2014-06-20 10:50:00 | 3689.93 | 3690.06 | 3687.00 | 3687.00 | 42.10 | 155288.97 | 3688.31 2014-06-20 10:51:00 | 3686.85 | 3691.41 | 3686.85 | 3689.55 | 99.77 | 368088.95 | 3689.52 2014-06-20 10:52:00 | 3689.60 | 3692.02 | 3689.00 | 3691.01 | 38.56 | 142301.51 | 3690.87 2014-06-20 10:53:00 | 3692.02 | 3693.00 | 3691.01 | 3691.01 | 53.19 | 196379.44 | 3691.83 2014-06-20 10:54:00 | 3691.19 | 3692.68 | 3688.19 | 3691.03 | 83.72 | 309005.28 | 3690.81 2014-06-20 10:55:00 | 3691.03 | 3691.98 | 3688.27 | 3689.98 | 103.35 | 381437.22 | 3690.84 2014-06-20 10:56:00 | 3689.98 | 3691.00 | 3688.19 | 3688.68 | 71.12 | 262459.10 | 3690.27 2014-06-20 10:57:00 | 3687.20 | 3689.00 | 3687.18 | 3688.82 | 16.86 | 62188.23 | 3688.29 2014-06-20 10:58:00 | 3688.11 | 3690.88 | 3688.11 | 3689.57 | 0.72 | 2659.98 | 3689.30 2014-06-20 10:59:00 | 3689.73 | 3692.12 | 3689.73 | 3690.08 | 48.21 | 177981.96 | 3691.50 2014-06-20 11:00:00 | 3689.71 | 3690.74 | 3689.71 | 3690.74 | 14.52 | 53579.50 | 3690.30 2014-06-20 11:01:00 | 3690.73 | 3692.90 | 3690.73 | 3692.90 | 63.89 | 235818.01 | 3691.29 2014-06-20 11:02:00 | 3692.77 | 3696.02 | 3692.00 | 3694.96 | 76.62 | 283039.43 | 3693.87 2014-06-20 11:03:00 | 3694.27 | 3698.00 | 3694.27 | 3695.00 | 32.51 | 120150.68 | 3695.81 2014-06-20 11:04:00 | 3695.35 | 3695.35 | 3693.03 | 3695.07 | 22.46 | 82984.79 | 3694.95 2014-06-20 11:05:00 | 3695.08 | 3695.12 | 3695.00 | 3695.00 | 65.05 | 240378.24 | 3695.06 2014-06-20 11:06:00 | 3695.00 | 3695.00 | 3693.00 | 3693.00 | 1.98 | 7329.56 | 3694.33 2014-06-20 11:07:00 | 3693.00 | 3694.94 | 3689.99 | 3689.99 | 48.34 | 178442.09 | 3691.78 2014-06-20 11:08:00 | 3691.11 | 3691.11 | 3688.00 | 3688.00 | 44.05 | 162523.18 | 3689.18 2014-06-20 11:09:00 | 3688.00 | 3688.00 | 3680.97 | 3680.98 | 60.53 | 222955.36 | 3683.69 2014-06-20 11:10:00 | 3680.51 | 3682.67 | 3680.51 | 3680.87 | 92.53 | 340659.42 | 3681.69 2014-06-20 11:11:00 | 3680.75 | 3687.75 | 3680.58 | 3683.51 | 67.42 | 248284.81 | 3682.44 2014-06-20 11:12:00 | 3683.48 | 3683.96 | 3681.24 | 3683.96 | 47.42 | 174598.52 | 3682.27 2014-06-20 11:13:00 | 3683.47 | 3683.89 | 3682.84 | 3683.13 | 8.17 | 30093.13 | 3683.37 2014-06-20 11:14:00 | 3683.89 | 3685.73 | 3683.89 | 3684.00 | 23.42 | 86284.41 | 3684.22 2014-06-20 11:15:00 | 3683.98 | 3686.85 | 3683.98 | 3685.03 | 54.52 | 200939.74 | 3685.34 2014-06-20 11:16:00 | 3685.03 | 3685.67 | 3685.00 | 3685.56 | 38.49 | 141849.34 | 3685.07 2014-06-20 11:17:00 | 3685.55 | 3685.55 | 3683.05 | 3684.36 | 18.42 | 67868.72 | 3683.91 2014-06-20 11:18:00 | 3683.85 | 3684.04 | 3683.85 | 3683.91 | 15.13 | 55741.64 | 3683.94 2014-06-20 11:19:00 | 3684.00 | 3684.40 | 3683.91 | 3684.11 | 29.78 | 109720.46 | 3684.00 2014-06-20 11:20:00 | 3684.40 | 3684.98 | 3683.40 | 3684.30 | 30.62 | 112810.03 | 3684.31 2014-06-20 11:21:00 | 3683.42 | 3683.69 | 3683.22 | 3683.22 | 21.87 | 80552.68 | 3683.42 2014-06-20 11:22:00 | 3683.55 | 3684.20 | 3680.26 | 3683.77 | 50.00 | 184151.02 | 3682.95 2014-06-20 11:23:00 | 3682.07 | 3682.96 | 3680.26 | 3682.52 | 58.87 | 216766.00 | 3681.99 2014-06-20 11:24:00 | 3682.03 | 3683.09 | 3682.03 | 3683.04 | 11.89 | 43789.66 | 3682.59 2014-06-20 11:25:00 | 3683.04 | 3683.80 | 3681.07 | 3681.16 | 11.68 | 43016.49 | 3682.92 2014-06-20 11:26:00 | 3681.45 | 3683.90 | 3681.22 | 3683.74 | 106.00 | 390337.51 | 3682.46 2014-06-20 11:27:00 | 3683.11 | 3685.05 | 3683.06 | 3685.00 | 104.27 | 384208.05 | 3684.60 2014-06-20 11:28:00 | 3685.08 | 3687.00 | 3684.97 | 3686.92 | 78.63 | 289798.24 | 3685.50 2014-06-20 11:29:00 | 3686.23 | 3687.04 | 3685.58 | 3687.00 | 194.84 | 718369.31 | 3686.91 2014-06-20 11:30:00 | 3686.96 | 3687.03 | 3685.55 | 3686.14 | 85.91 | 316747.52 | 3686.88 2014-06-20 11:31:00 | 3687.00 | 3687.96 | 3686.20 | 3687.96 | 97.84 | 360731.97 | 3687.00 2014-06-20 11:32:00 | 3687.02 | 3688.00 | 3683.82 | 3687.07 | 223.89 | 825486.95 | 3686.99 2014-06-20 11:33:00 | 3687.07 | 3689.77 | 3687.00 | 3688.55 | 65.81 | 242710.30 | 3688.21 2014-06-20 11:34:00 | 3688.55 | 3688.63 | 3685.10 | 3686.80 | 27.76 | 102344.33 | 3687.29 2014-06-20 11:35:00 | 3686.80 | 3688.37 | 3686.14 | 3686.65 | 7.44 | 27416.20 | 3686.96 2014-06-20 11:36:00 | 3686.48 | 3686.66 | 3685.04 | 3686.36 | 21.27 | 78406.74 | 3686.26 2014-06-20 11:37:00 | 3686.64 | 3686.66 | 3685.50 | 3686.66 | 22.56 | 83159.82 | 3685.67 2014-06-20 11:38:00 | 3686.66 | 3686.66 | 3685.75 | 3685.93 | 24.52 | 90388.99 | 3686.19 2014-06-20 11:39:00 | 3685.88 | 3686.30 | 3685.81 | 3686.30 | 28.07 | 103461.05 | 3686.09 2014-06-20 11:40:00 | 3686.30 | 3690.06 | 3686.25 | 3689.96 | 83.57 | 308263.82 | 3688.78 2014-06-20 11:41:00 | 3689.96 | 3692.76 | 3689.96 | 3691.48 | 48.46 | 178910.92 | 3691.70 2014-06-20 11:42:00 | 3691.07 | 3694.98 | 3691.06 | 3693.67 | 38.24 | 141212.80 | 3693.09 2014-06-20 11:43:00 | 3693.02 | 3693.02 | 3689.10 | 3690.02 | 52.78 | 194826.31 | 3691.08 2014-06-20 11:44:00 | 3690.03 | 3690.93 | 3688.48 | 3690.00 | 128.07 | 472596.34 | 3690.00 2014-06-20 11:45:00 | 3690.00 | 3700.00 | 3689.97 | 3700.00 | 266.99 | 986436.65 | 3694.60 2014-06-20 11:46:00 | 3699.60 | 3701.62 | 3699.49 | 3700.92 | 85.53 | 316482.05 | 3700.20 2014-06-20 11:47:00 | 3700.96 | 3702.96 | 3699.00 | 3702.96 | 90.81 | 336060.75 | 3700.54 2014-06-20 11:48:00 | 3702.68 | 3707.88 | 3699.00 | 3704.10 | 144.34 | 534600.14 | 3703.73 2014-06-20 11:49:00 | 3704.63 | 3705.39 | 3704.00 | 3704.16 | 48.83 | 180884.58 | 3704.22 2014-06-20 11:50:00 | 3704.10 | 3705.10 | 3702.69 | 3702.69 | 37.40 | 138516.34 | 3704.14 2014-06-20 11:51:00 | 3702.03 | 3705.10 | 3702.02 | 3703.14 | 47.78 | 176942.53 | 3703.59 2014-06-20 11:52:00 | 3704.24 | 3704.42 | 3701.18 | 3702.11 | 52.86 | 195726.48 | 3702.52 2014-06-20 11:53:00 | 3702.32 | 3704.22 | 3699.02 | 3699.88 | 65.39 | 241986.09 | 3700.60 2014-06-20 11:54:00 | 3699.88 | 3700.00 | 3698.01 | 3699.03 | 84.48 | 312473.69 | 3698.96 2014-06-20 11:55:00 | 3699.05 | 3705.99 | 3699.03 | 3703.00 | 74.37 | 275282.27 | 3701.47 2014-06-20 11:56:00 | 3703.00 | 3705.00 | 3700.16 | 3701.96 | 188.86 | 699188.97 | 3702.19 2014-06-20 11:57:00 | 3701.96 | 3701.98 | 3700.30 | 3701.68 | 33.91 | 125503.26 | 3701.40 2014-06-20 11:58:00 | 3701.71 | 3702.00 | 3699.31 | 3701.65 | 48.64 | 180034.30 | 3701.67 2014-06-20 11:59:00 | 3701.53 | 3703.92 | 3699.31 | 3702.84 | 29.84 | 110453.17 | 3701.14 2014-06-20 12:00:00 | 3702.70 | 3703.80 | 3700.02 | 3702.54 | 69.79 | 258355.73 | 3702.17 2014-06-20 12:01:00 | 3702.02 | 3703.09 | 3702.00 | 3703.07 | 15.76 | 58339.38 | 3702.68 2014-06-20 12:02:00 | 3703.10 | 3705.12 | 3703.00 | 3705.12 | 76.20 | 282253.24 | 3704.21 2014-06-20 12:03:00 | 3705.17 | 3709.80 | 3705.17 | 3707.91 | 69.33 | 257117.79 | 3708.34 2014-06-20 12:04:00 | 3706.80 | 3708.84 | 3705.98 | 3707.46 | 61.65 | 228545.95 | 3707.27 2014-06-20 12:05:00 | 3707.46 | 3710.50 | 3707.41 | 3710.46 | 38.69 | 143489.93 | 3708.80 2014-06-20 12:06:00 | 3709.49 | 3710.00 | 3707.00 | 3707.96 | 59.44 | 220493.12 | 3709.51 2014-06-20 12:07:00 | 3707.53 | 3707.56 | 3705.07 | 3706.01 | 69.04 | 255879.58 | 3706.47 2014-06-20 12:08:00 | 3706.00 | 3706.00 | 3704.03 | 3704.04 | 14.78 | 54753.98 | 3704.60 2014-06-20 12:09:00 | 3704.05 | 3705.07 | 3702.54 | 3703.16 | 47.96 | 177623.79 | 3703.66 2014-06-20 12:10:00 | 3703.03 | 3703.43 | 3702.95 | 3702.95 | 22.61 | 83724.28 | 3703.14 2014-06-20 12:11:00 | 3702.95 | 3705.05 | 3702.95 | 3705.05 | 16.27 | 60273.00 | 3703.41 2014-06-20 12:12:00 | 3704.11 | 3704.11 | 3703.34 | 3703.34 | 8.18 | 30295.45 | 3704.05 2014-06-20 12:13:00 | 3703.35 | 3703.35 | 3698.01 | 3700.07 | 48.03 | 177721.32 | 3700.29 2014-06-20 12:14:00 | 3700.07 | 3700.90 | 3698.01 | 3699.12 | 35.36 | 130787.09 | 3698.63 2014-06-20 12:15:00 | 3698.47 | 3700.03 | 3698.22 | 3699.88 | 78.01 | 288593.41 | 3699.39 2014-06-20 12:16:00 | 3699.97 | 3701.47 | 3699.85 | 3699.96 | 28.87 | 106822.54 | 3700.38 2014-06-20 12:17:00 | 3699.93 | 3700.05 | 3698.00 | 3698.00 | 47.44 | 175467.21 | 3698.41 2014-06-20 12:18:00 | 3697.65 | 3697.65 | 3696.36 | 3696.36 | 11.46 | 42355.67 | 3696.93 2014-06-20 12:19:00 | 3696.00 | 3697.00 | 3695.95 | 3696.22 | 31.86 | 117761.97 | 3696.23 2014-06-20 12:20:00 | 3696.97 | 3699.80 | 3696.97 | 3699.80 | 14.62 | 54058.82 | 3698.86 2014-06-20 12:21:00 | 3699.80 | 3701.90 | 3699.23 | 3700.07 | 6.90 | 25510.82 | 3699.90 2014-06-20 12:22:00 | 3700.00 | 3700.00 | 3698.02 | 3699.00 | 28.23 | 104411.44 | 3698.60 2014-06-20 12:23:00 | 3699.00 | 3699.00 | 3697.00 | 3697.98 | 24.19 | 89458.17 | 3697.99 2014-06-20 12:24:00 | 3697.08 | 3699.93 | 3697.06 | 3699.93 | 6.84 | 25285.35 | 3697.77 2014-06-20 12:25:00 | 3699.97 | 3702.17 | 3698.00 | 3701.48 | 79.26 | 293338.37 | 3700.82 2014-06-20 12:26:00 | 3700.84 | 3704.00 | 3700.80 | 3703.10 | 60.42 | 223642.48 | 3701.77 2014-06-20 12:27:00 | 3703.70 | 3704.93 | 3702.96 | 3704.00 | 45.70 | 169262.58 | 3703.53 2014-06-20 12:28:00 | 3705.00 | 3710.00 | 3705.00 | 3708.87 | 116.96 | 433627.29 | 3707.58 2014-06-20 12:29:00 | 3708.95 | 3719.00 | 3707.56 | 3712.98 | 196.57 | 729952.15 | 3713.37 2014-06-20 12:30:00 | 3713.31 | 3714.77 | 3712.63 | 3713.75 | 41.57 | 154377.25 | 3713.40 2014-06-20 12:31:00 | 3713.73 | 3714.39 | 3712.65 | 3712.81 | 76.56 | 284265.29 | 3713.17 2014-06-20 12:32:00 | 3712.67 | 3712.81 | 3708.56 | 3710.33 | 49.87 | 185081.62 | 3711.06 2014-06-20 12:33:00 | 3710.35 | 3712.34 | 3710.33 | 3712.00 | 44.26 | 164245.35 | 3711.26 2014-06-20 12:34:00 | 3712.00 | 3712.27 | 3708.10 | 3709.74 | 91.65 | 340009.25 | 3710.07 2014-06-20 12:35:00 | 3709.69 | 3712.00 | 3708.00 | 3710.50 | 53.01 | 196631.04 | 3709.53 2014-06-20 12:36:00 | 3710.50 | 3711.07 | 3710.00 | 3711.03 | 63.28 | 234795.09 | 3710.59 2014-06-20 12:37:00 | 3711.98 | 3713.47 | 3710.17 | 3710.17 | 25.21 | 93569.54 | 3711.90 2014-06-20 12:38:00 | 3711.31 | 3712.32 | 3710.14 | 3710.95 | 76.85 | 285223.35 | 3711.43 2014-06-20 12:39:00 | 3710.93 | 3715.11 | 3710.93 | 3713.02 | 256.56 | 952895.46 | 3714.18 2014-06-20 12:40:00 | 3713.00 | 3713.11 | 3712.00 | 3713.11 | 32.43 | 120416.72 | 3713.01 2014-06-20 12:41:00 | 3712.91 | 3722.00 | 3711.99 | 3720.00 | 197.02 | 732406.88 | 3717.41 2014-06-20 12:42:00 | 3721.63 | 3725.99 | 3720.03 | 3722.04 | 234.43 | 872893.40 | 3723.46 2014-06-20 12:43:00 | 3723.00 | 3727.90 | 3722.00 | 3722.00 | 83.17 | 309731.26 | 3724.07 2014-06-20 12:44:00 | 3722.90 | 3722.90 | 3717.00 | 3718.32 | 62.32 | 231838.65 | 3720.31 2014-06-20 12:45:00 | 3718.29 | 3725.00 | 3718.28 | 3723.41 | 97.30 | 361977.69 | 3720.30 2014-06-20 12:46:00 | 3723.42 | 3724.80 | 3721.31 | 3722.06 | 60.33 | 224598.22 | 3722.89 2014-06-20 12:47:00 | 3721.00 | 3724.61 | 3721.00 | 3724.00 | 50.72 | 188864.45 | 3723.37 2014-06-20 12:48:00 | 3724.00 | 3724.57 | 3722.00 | 3722.12 | 93.00 | 346213.18 | 3722.80 2014-06-20 12:49:00 | 3722.90 | 3722.93 | 3718.11 | 3719.94 | 85.30 | 317353.40 | 3720.61 2014-06-20 12:50:00 | 3719.99 | 3720.00 | 3718.00 | 3719.00 | 49.25 | 183182.07 | 3719.21 2014-06-20 12:51:00 | 3719.00 | 3719.97 | 3718.18 | 3719.20 | 43.67 | 162409.03 | 3719.09 2014-06-20 12:52:00 | 3719.24 | 3719.24 | 3718.42 | 3718.45 | 30.14 | 112072.99 | 3718.91 2014-06-20 12:53:00 | 3718.42 | 3722.00 | 3718.42 | 3722.00 | 83.34 | 310007.75 | 3719.80 2014-06-20 12:54:00 | 3721.02 | 3722.03 | 3719.00 | 3719.03 | 52.64 | 195905.49 | 3721.40 2014-06-20 12:55:00 | 3720.05 | 3720.05 | 3717.52 | 3717.79 | 21.56 | 80176.92 | 3718.61 2014-06-20 12:56:00 | 3717.79 | 3718.94 | 3717.52 | 3718.04 | 35.27 | 131142.10 | 3718.13 2014-06-20 12:57:00 | 3718.05 | 3718.90 | 3718.00 | 3718.00 | 8.57 | 31862.10 | 3718.30 2014-06-20 12:58:00 | 3717.63 | 3717.63 | 3716.05 | 3717.15 | 5.38 | 20011.70 | 3716.88 2014-06-20 12:59:00 | 3717.15 | 3717.17 | 3715.00 | 3716.23 | 42.18 | 156763.72 | 3716.28 2014-06-20 13:00:00 | 3716.00 | 3717.37 | 3715.96 | 3716.04 | 30.66 | 113950.94 | 3716.60 2014-06-20 13:01:00 | 3716.02 | 3718.00 | 3716.02 | 3717.96 | 33.94 | 126160.47 | 3716.94 2014-06-20 13:02:00 | 3717.71 | 3717.96 | 3717.66 | 3717.72 | 20.96 | 77916.57 | 3717.75 2014-06-20 13:03:00 | 3717.75 | 3718.00 | 3716.00 | 3717.00 | 54.54 | 202712.29 | 3717.04 2014-06-20 13:04:00 | 3716.63 | 3717.50 | 3716.37 | 3717.00 | 7.72 | 28693.98 | 3716.84 2014-06-20 13:05:00 | 3717.95 | 3720.00 | 3716.72 | 3718.09 | 32.33 | 120230.93 | 3718.52 2014-06-20 13:06:00 | 3718.97 | 3719.37 | 3717.03 | 3718.07 | 19.48 | 72436.43 | 3717.93 2014-06-20 13:07:00 | 3718.12 | 3718.98 | 3717.01 | 3718.98 | 43.98 | 163524.67 | 3718.08 2014-06-20 13:08:00 | 3718.93 | 3719.97 | 3717.46 | 3719.97 | 55.79 | 207466.38 | 3718.57 2014-06-20 13:09:00 | 3719.97 | 3720.00 | 3717.89 | 3717.91 | 77.97 | 289972.58 | 3718.98 2014-06-20 13:10:00 | 3717.91 | 3719.89 | 3717.22 | 3719.00 | 37.10 | 137977.09 | 3718.76 2014-06-20 13:11:00 | 3718.97 | 3719.90 | 3717.49 | 3718.96 | 16.09 | 59830.04 | 3718.92 2014-06-20 13:12:00 | 3718.96 | 3718.96 | 3717.50 | 3717.97 | 39.43 | 146589.99 | 3718.10 2014-06-20 13:13:00 | 3717.55 | 3717.55 | 3714.44 | 3715.00 | 104.90 | 389788.08 | 3715.91 2014-06-20 13:14:00 | 3715.00 | 3715.00 | 3711.00 | 3712.09 | 55.53 | 206231.94 | 3713.62 2014-06-20 13:15:00 | 3713.71 | 3713.71 | 3710.00 | 3711.34 | 56.45 | 209487.62 | 3711.10 2014-06-20 13:16:00 | 3711.34 | 3714.00 | 3711.34 | 3713.02 | 15.15 | 56250.88 | 3712.68 2014-06-20 13:17:00 | 3713.91 | 3716.00 | 3713.30 | 3714.35 | 40.96 | 152164.03 | 3714.76 2014-06-20 13:18:00 | 3713.79 | 3718.88 | 3713.79 | 3717.00 | 64.04 | 237995.04 | 3716.52 2014-06-20 13:19:00 | 3716.98 | 3716.98 | 3715.00 | 3715.00 | 26.99 | 100296.08 | 3715.91 2014-06-20 13:20:00 | 3715.02 | 3716.97 | 3715.01 | 3716.94 | 8.33 | 30964.80 | 3715.92 2014-06-20 13:21:00 | 3716.33 | 3717.73 | 3715.44 | 3717.67 | 45.84 | 170356.41 | 3716.33 2014-06-20 13:22:00 | 3717.74 | 3718.90 | 3716.67 | 3718.00 | 24.17 | 89859.68 | 3718.28 2014-06-20 13:23:00 | 3718.00 | 3718.00 | 3715.05 | 3716.00 | 33.32 | 123844.72 | 3716.83 2014-06-20 13:24:00 | 3716.00 | 3718.00 | 3715.03 | 3718.00 | 22.89 | 85050.31 | 3716.26 2014-06-20 13:25:00 | 3717.02 | 3717.99 | 3717.00 | 3717.00 | 11.29 | 41958.11 | 3717.05 2014-06-20 13:26:00 | 3717.02 | 3717.85 | 3715.48 | 3716.78 | 22.30 | 82884.62 | 3716.47 2014-06-20 13:27:00 | 3716.48 | 3716.78 | 3716.32 | 3716.48 | 22.63 | 84109.77 | 3716.41 2014-06-20 13:28:00 | 3715.52 | 3716.48 | 3715.52 | 3716.38 | 7.26 | 26985.73 | 3716.02 2014-06-20 13:29:00 | 3716.36 | 3717.88 | 3716.36 | 3717.36 | 40.71 | 151313.44 | 3716.77 2014-06-20 13:30:00 | 3716.94 | 3717.69 | 3716.59 | 3717.51 | 39.48 | 146738.98 | 3717.26 2014-06-20 13:31:00 | 3717.46 | 3717.55 | 3717.00 | 3717.00 | 18.34 | 68187.66 | 3717.16 2014-06-20 13:32:00 | 3717.53 | 3717.53 | 3717.00 | 3717.15 | 17.67 | 65688.85 | 3717.11 2014-06-20 13:33:00 | 3717.32 | 3717.32 | 3717.00 | 3717.10 | 25.67 | 95403.92 | 3717.13 2014-06-20 13:34:00 | 3717.10 | 3718.62 | 3717.10 | 3718.53 | 36.39 | 135267.70 | 3717.68 2014-06-20 13:35:00 | 3718.49 | 3723.93 | 3718.02 | 3723.23 | 144.11 | 536290.83 | 3721.30 2014-06-20 13:36:00 | 3723.28 | 3724.96 | 3722.00 | 3722.01 | 44.62 | 166146.41 | 3723.25 2014-06-20 13:37:00 | 3722.54 | 3726.00 | 3722.54 | 3726.00 | 71.44 | 266041.83 | 3724.25 2014-06-20 13:38:00 | 3725.13 | 3732.75 | 3724.13 | 3731.23 | 237.82 | 887030.24 | 3729.92 2014-06-20 13:39:00 | 3731.23 | 3731.25 | 3728.01 | 3728.19 | 145.82 | 543936.63 | 3730.12 2014-06-20 13:40:00 | 3728.18 | 3729.04 | 3726.88 | 3729.01 | 71.07 | 264932.28 | 3727.77 2014-06-20 13:41:00 | 3729.13 | 3730.88 | 3729.00 | 3729.00 | 28.21 | 105218.24 | 3729.56 2014-06-20 13:42:00 | 3729.02 | 3729.64 | 3725.00 | 3725.02 | 97.23 | 362411.55 | 3727.33 2014-06-20 13:43:00 | 3725.03 | 3726.00 | 3721.82 | 3724.00 | 170.79 | 635869.85 | 3723.20 2014-06-20 13:44:00 | 3723.16 | 3724.00 | 3721.93 | 3722.50 | 30.87 | 114942.04 | 3723.30 2014-06-20 13:45:00 | 3723.32 | 3724.00 | 3723.00 | 3723.96 | 21.37 | 79570.04 | 3723.45 2014-06-20 13:46:00 | 3724.72 | 3726.80 | 3724.00 | 3726.62 | 40.92 | 152480.67 | 3725.86 2014-06-20 13:47:00 | 3725.81 | 3727.00 | 3723.98 | 3723.98 | 49.32 | 183763.38 | 3725.71 2014-06-20 13:48:00 | 3723.95 | 3724.64 | 3722.94 | 3724.01 | 20.92 | 77910.35 | 3723.85 2014-06-20 13:49:00 | 3724.09 | 3728.98 | 3724.09 | 3728.06 | 60.55 | 225580.24 | 3725.70 2014-06-20 13:50:00 | 3728.98 | 3730.00 | 3727.75 | 3727.80 | 31.11 | 115985.34 | 3728.71 2014-06-20 13:51:00 | 3728.45 | 3728.46 | 3725.72 | 3726.00 | 50.71 | 188989.06 | 3726.71 2014-06-20 13:52:00 | 3726.00 | 3727.10 | 3724.97 | 3725.23 | 45.92 | 171080.05 | 3725.77 2014-06-20 13:53:00 | 3725.27 | 3725.99 | 3720.56 | 3720.56 | 91.82 | 342006.84 | 3724.67 2014-06-20 13:54:00 | 3720.98 | 3723.02 | 3720.00 | 3720.20 | 47.88 | 178168.94 | 3721.08 2014-06-20 13:55:00 | 3720.02 | 3722.04 | 3720.02 | 3720.58 | 38.95 | 144911.16 | 3720.44 2014-06-20 13:56:00 | 3720.60 | 3722.25 | 3720.60 | 3722.12 | 6.58 | 24491.60 | 3721.56 2014-06-20 13:57:00 | 3722.54 | 3722.84 | 3721.16 | 3721.16 | 27.20 | 101237.57 | 3722.11 2014-06-20 13:58:00 | 3721.22 | 3722.00 | 3720.00 | 3720.57 | 15.84 | 58934.76 | 3720.86 2014-06-20 13:59:00 | 3720.57 | 3721.59 | 3720.57 | 3720.57 | 43.55 | 162025.81 | 3720.88 2014-06-20 14:00:00 | 3720.57 | 3720.92 | 3719.27 | 3720.00 | 26.69 | 99306.91 | 3720.34 2014-06-20 14:01:00 | 3718.78 | 3719.86 | 3718.78 | 3718.82 | 3.07 | 11433.23 | 3719.33 2014-06-20 14:02:00 | 3718.92 | 3718.92 | 3718.38 | 3718.91 | 11.48 | 42684.54 | 3718.81 2014-06-20 14:03:00 | 3718.93 | 3719.96 | 3718.93 | 3719.95 | 28.90 | 107497.69 | 3719.77 2014-06-20 14:04:00 | 3719.95 | 3721.85 | 3719.94 | 3720.72 | 63.80 | 237395.05 | 3720.81 2014-06-20 14:05:00 | 3721.32 | 3722.13 | 3720.77 | 3720.77 | 27.09 | 100812.26 | 3721.66 2014-06-20 14:06:00 | 3722.00 | 3722.00 | 3720.97 | 3720.98 | 20.72 | 77105.12 | 3721.47 2014-06-20 14:07:00 | 3721.44 | 3721.71 | 3717.94 | 3717.94 | 66.25 | 246421.28 | 3719.51 2014-06-20 14:08:00 | 3717.94 | 3719.96 | 3717.82 | 3719.96 | 20.22 | 75165.50 | 3718.30 2014-06-20 14:09:00 | 3718.02 | 3718.04 | 3717.92 | 3717.92 | 39.52 | 146930.71 | 3717.98 2014-06-20 14:10:00 | 3717.94 | 3717.94 | 3716.40 | 3716.40 | 36.64 | 136208.07 | 3717.67 2014-06-20 14:11:00 | 3716.45 | 3716.45 | 3715.00 | 3716.14 | 28.83 | 107109.20 | 3715.72 2014-06-20 14:12:00 | 3716.14 | 3716.24 | 3715.23 | 3715.36 | 15.60 | 57962.47 | 3716.02 2014-06-20 14:13:00 | 3716.15 | 3716.20 | 3714.09 | 3715.00 | 54.91 | 203974.20 | 3715.04 2014-06-20 14:14:00 | 3715.00 | 3717.84 | 3715.00 | 3717.00 | 10.97 | 40774.79 | 3715.58 2014-06-20 14:15:00 | 3717.80 | 3725.00 | 3715.12 | 3720.10 | 119.66 | 445145.68 | 3720.09 2014-06-20 14:16:00 | 3719.97 | 3721.00 | 3719.90 | 3720.59 | 49.84 | 185421.93 | 3720.34 2014-06-20 14:17:00 | 3720.54 | 3720.54 | 3719.00 | 3719.00 | 42.07 | 156483.05 | 3720.03 2014-06-20 14:18:00 | 3718.62 | 3720.04 | 3718.48 | 3720.01 | 28.66 | 106589.91 | 3718.86 2014-06-20 14:19:00 | 3720.00 | 3721.59 | 3719.00 | 3721.00 | 31.16 | 115916.06 | 3720.39 2014-06-20 14:20:00 | 3721.00 | 3722.00 | 3720.98 | 3720.98 | 15.46 | 57522.70 | 3721.23 2014-06-20 14:21:00 | 3720.15 | 3720.15 | 3717.97 | 3718.09 | 27.22 | 101200.04 | 3718.40 2014-06-20 14:22:00 | 3718.09 | 3719.00 | 3717.04 | 3717.04 | 2.01 | 7466.20 | 3718.23 2014-06-20 14:23:00 | 3717.03 | 3718.31 | 3717.01 | 3717.44 | 26.72 | 99307.30 | 3717.29 2014-06-20 14:24:00 | 3717.42 | 3717.45 | 3717.00 | 3717.00 | 27.56 | 102449.18 | 3717.04 2014-06-20 14:25:00 | 3716.50 | 3716.50 | 3714.10 | 3714.40 | 34.30 | 127453.48 | 3715.52 2014-06-20 14:26:00 | 3714.42 | 3714.44 | 3711.00 | 3711.36 | 129.56 | 481075.63 | 3713.06 2014-06-20 14:27:00 | 3712.05 | 3712.40 | 3708.00 | 3708.00 | 82.33 | 305528.03 | 3710.93 2014-06-20 14:28:00 | 3708.14 | 3711.00 | 3705.90 | 3707.53 | 78.74 | 291983.29 | 3708.01 2014-06-20 14:29:00 | 3708.86 | 3710.10 | 3707.51 | 3709.07 | 47.67 | 176807.22 | 3709.06 2014-06-20 14:30:00 | 3710.06 | 3710.08 | 3708.87 | 3708.89 | 48.81 | 181044.12 | 3709.31 2014-06-20 14:31:00 | 3708.89 | 3709.89 | 3707.85 | 3708.57 | 70.75 | 262359.46 | 3708.42 2014-06-20 14:32:00 | 3707.97 | 3709.66 | 3704.27 | 3705.00 | 54.56 | 202242.57 | 3706.79 2014-06-20 14:33:00 | 3705.69 | 3707.39 | 3702.02 | 3704.73 | 93.55 | 346685.54 | 3705.85 2014-06-20 14:34:00 | 3704.78 | 3707.19 | 3704.02 | 3706.49 | 56.92 | 210898.31 | 3705.37 2014-06-20 14:35:00 | 3705.02 | 3709.00 | 3705.02 | 3709.00 | 37.98 | 140779.08 | 3706.86 2014-06-20 14:36:00 | 3709.00 | 3710.00 | 3707.87 | 3709.00 | 52.86 | 196064.66 | 3709.41 2014-06-20 14:37:00 | 3708.04 | 3709.00 | 3706.97 | 3708.00 | 7.82 | 28981.17 | 3707.93 2014-06-20 14:38:00 | 3707.82 | 3707.82 | 3705.08 | 3706.22 | 20.92 | 77516.76 | 3705.74 2014-06-20 14:39:00 | 3706.00 | 3707.02 | 3705.31 | 3706.96 | 24.74 | 91680.83 | 3706.37 2014-06-20 14:40:00 | 3706.55 | 3707.91 | 3706.35 | 3707.91 | 7.85 | 29106.01 | 3706.83 2014-06-20 14:41:00 | 3707.78 | 3708.14 | 3706.00 | 3708.14 | 30.50 | 113067.18 | 3707.36 2014-06-20 14:42:00 | 3707.04 | 3709.00 | 3707.04 | 3708.17 | 11.10 | 41148.67 | 3708.09 2014-06-20 14:43:00 | 3709.04 | 3711.09 | 3708.08 | 3710.98 | 65.15 | 241746.35 | 3710.55 2014-06-20 14:44:00 | 3710.98 | 3712.93 | 3710.00 | 3712.89 | 24.45 | 90755.25 | 3711.72 2014-06-20 14:45:00 | 3712.08 | 3714.06 | 3712.08 | 3713.26 | 22.16 | 82293.93 | 3713.29 2014-06-20 14:46:00 | 3713.25 | 3715.48 | 3712.08 | 3714.35 | 84.50 | 313891.59 | 3714.83 2014-06-20 14:47:00 | 3714.35 | 3720.49 | 3714.35 | 3718.56 | 177.53 | 660243.47 | 3719.05 2014-06-20 14:48:00 | 3718.54 | 3719.99 | 3715.76 | 3718.69 | 56.43 | 209838.31 | 3718.76 2014-06-20 14:49:00 | 3718.65 | 3718.65 | 3714.05 | 3716.66 | 28.56 | 106145.02 | 3716.43 2014-06-20 14:50:00 | 3716.00 | 3719.00 | 3714.50 | 3716.74 | 18.60 | 69132.55 | 3716.60 2014-06-20 14:51:00 | 3718.83 | 3718.86 | 3716.04 | 3716.59 | 94.95 | 352941.76 | 3717.33 2014-06-20 14:52:00 | 3717.80 | 3718.51 | 3716.64 | 3718.00 | 15.77 | 58635.60 | 3718.17 2014-06-20 14:53:00 | 3718.06 | 3719.99 | 3716.13 | 3716.76 | 50.98 | 189525.03 | 3717.93 2014-06-20 14:54:00 | 3716.78 | 3717.56 | 3715.91 | 3716.08 | 39.64 | 147314.47 | 3716.03 2014-06-20 14:55:00 | 3717.68 | 3717.68 | 3715.20 | 3716.06 | 19.15 | 71140.72 | 3715.70 2014-06-20 14:56:00 | 3715.02 | 3715.92 | 3715.00 | 3715.65 | 26.42 | 98171.79 | 3715.25 2014-06-20 14:57:00 | 3715.65 | 3717.98 | 3715.00 | 3716.50 | 50.79 | 188776.97 | 3716.59 2014-06-20 14:58:00 | 3716.00 | 3716.11 | 3714.99 | 3714.99 | 34.37 | 127703.27 | 3715.33 2014-06-20 14:59:00 | 3714.98 | 3714.98 | 3712.00 | 3712.35 | 22.09 | 82011.62 | 3712.61 2014-06-20 15:00:00 | 3712.91 | 3715.02 | 3712.02 | 3715.02 | 21.31 | 79148.77 | 3713.99 2014-06-20 15:01:00 | 3715.02 | 3715.12 | 3713.09 | 3714.00 | 19.25 | 71493.65 | 3713.76 2014-06-20 15:02:00 | 3713.98 | 3714.00 | 3712.11 | 3713.05 | 9.24 | 34300.63 | 3712.99 2014-06-20 15:03:00 | 3713.05 | 3713.66 | 3712.00 | 3712.06 | 29.32 | 108852.40 | 3712.69 2014-06-20 15:04:00 | 3712.02 | 3713.93 | 3711.00 | 3711.04 | 55.97 | 207777.46 | 3712.04 2014-06-20 15:05:00 | 3711.04 | 3714.57 | 3711.00 | 3714.20 | 41.07 | 152466.76 | 3712.00 2014-06-20 15:06:00 | 3714.20 | 3715.31 | 3712.00 | 3713.04 | 25.96 | 96395.30 | 3713.80 2014-06-20 15:07:00 | 3714.14 | 3714.95 | 3712.10 | 3712.43 | 47.15 | 175094.12 | 3713.87 2014-06-20 15:08:00 | 3713.02 | 3713.40 | 3713.00 | 3713.04 | 8.92 | 33116.59 | 3713.04 2014-06-20 15:09:00 | 3713.04 | 3713.40 | 3713.02 | 3713.26 | 18.94 | 70314.91 | 3713.10 2014-06-20 15:10:00 | 3713.26 | 3715.26 | 3711.00 | 3712.00 | 41.33 | 153410.91 | 3712.03 2014-06-20 15:11:00 | 3711.97 | 3711.97 | 3705.01 | 3710.00 | 65.27 | 242088.44 | 3709.14 2014-06-20 15:12:00 | 3708.94 | 3710.35 | 3707.78 | 3708.52 | 36.48 | 135302.44 | 3709.05 2014-06-20 15:13:00 | 3708.02 | 3710.00 | 3708.00 | 3709.70 | 40.77 | 151216.51 | 3708.74 2014-06-20 15:14:00 | 3709.70 | 3712.04 | 3709.70 | 3711.90 | 69.02 | 256107.06 | 3710.89 2014-06-20 15:15:00 | 3710.09 | 3711.54 | 3710.00 | 3710.00 | 42.95 | 159375.06 | 3710.63 2014-06-20 15:16:00 | 3709.96 | 3710.66 | 3707.00 | 3707.00 | 34.46 | 127840.43 | 3709.71 2014-06-20 15:17:00 | 3707.41 | 3708.44 | 3704.91 | 3707.00 | 73.42 | 272117.82 | 3706.37 2014-06-20 15:18:00 | 3707.02 | 3707.36 | 3707.00 | 3707.00 | 10.53 | 39046.33 | 3707.05 2014-06-20 15:19:00 | 3707.02 | 3707.02 | 3706.99 | 3707.00 | 45.27 | 167819.63 | 3707.00 2014-06-20 15:20:00 | 3706.99 | 3707.96 | 3706.99 | 3707.27 | 12.92 | 47894.80 | 3707.31 2014-06-20 15:21:00 | 3707.29 | 3712.00 | 3707.27 | 3709.53 | 52.90 | 196230.65 | 3709.46 2014-06-20 15:22:00 | 3710.85 | 3712.08 | 3709.53 | 3710.00 | 48.21 | 178905.07 | 3711.26 2014-06-20 15:23:00 | 3710.00 | 3710.46 | 3705.92 | 3710.40 | 41.27 | 153019.16 | 3708.03 2014-06-20 15:24:00 | 3710.05 | 3713.33 | 3710.01 | 3711.98 | 37.75 | 140113.97 | 3711.82 2014-06-20 15:25:00 | 3712.00 | 3712.00 | 3709.08 | 3709.82 | 55.38 | 205464.74 | 3710.42 2014-06-20 15:26:00 | 3708.30 | 3708.41 | 3706.92 | 3707.39 | 16.32 | 60499.31 | 3707.75 2014-06-20 15:27:00 | 3707.95 | 3709.51 | 3707.93 | 3708.80 | 30.16 | 111828.67 | 3708.09 2014-06-20 15:28:00 | 3709.34 | 3710.00 | 3708.73 | 3708.94 | 15.89 | 58931.17 | 3708.93 2014-06-20 15:29:00 | 3708.97 | 3709.87 | 3708.02 | 3708.91 | 36.89 | 136831.18 | 3709.17 2014-06-20 15:30:00 | 3708.88 | 3709.20 | 3708.25 | 3709.07 | 25.85 | 95851.70 | 3708.43 2014-06-20 15:31:00 | 3708.96 | 3708.96 | 3708.96 | 3708.96 | 0.19 | 704.70 | 3708.96 2014-06-20 15:32:00 | 3708.04 | 3708.04 | 3707.02 | 3708.00 | 10.89 | 40364.82 | 3707.96 2014-06-20 15:33:00 | 3709.24 | 3709.24 | 3706.93 | 3708.00 | 53.13 | 196964.00 | 3707.56 2014-06-20 15:34:00 | 3708.00 | 3708.45 | 3707.00 | 3707.98 | 52.64 | 195158.72 | 3707.70 2014-06-20 15:35:00 | 3707.35 | 3708.29 | 3707.30 | 3707.75 | 9.17 | 33989.45 | 3707.40 2014-06-20 15:36:00 | 3707.65 | 3708.31 | 3706.90 | 3707.08 | 2.36 | 8764.12 | 3707.33 2014-06-20 15:37:00 | 3707.01 | 3707.63 | 3707.01 | 3707.56 | 14.38 | 53313.84 | 3707.24 2014-06-20 15:38:00 | 3707.15 | 3710.99 | 3707.00 | 3707.21 | 28.78 | 106684.44 | 3707.28 2014-06-20 15:39:00 | 3707.21 | 3710.98 | 3707.21 | 3709.34 | 10.11 | 37483.69 | 3708.69 2014-06-20 15:40:00 | 3710.78 | 3711.03 | 3709.57 | 3710.09 | 14.51 | 53842.30 | 3710.45 2014-06-20 15:41:00 | 3710.84 | 3711.20 | 3709.22 | 3709.27 | 6.05 | 22460.12 | 3709.96 2014-06-20 15:42:00 | 3709.27 | 3710.00 | 3708.27 | 3709.25 | 23.81 | 88328.93 | 3709.27 2014-06-20 15:43:00 | 3709.23 | 3709.96 | 3709.23 | 3709.96 | 1.92 | 7121.83 | 3709.29 2014-06-20 15:44:00 | 3709.96 | 3710.98 | 3709.96 | 3710.04 | 16.51 | 61267.28 | 3710.25 2014-06-20 15:45:00 | 3710.10 | 3711.10 | 3710.00 | 3711.10 | 8.93 | 33121.15 | 3710.22 2014-06-20 15:46:00 | 3710.12 | 3711.40 | 3710.02 | 3710.68 | 11.40 | 42299.27 | 3710.79 2014-06-20 15:47:00 | 3710.48 | 3711.46 | 3710.00 | 3710.13 | 19.36 | 71849.98 | 3710.68 2014-06-20 15:48:00 | 3710.93 | 3711.02 | 3710.00 | 3710.27 | 13.16 | 48845.61 | 3710.83 2014-06-20 15:49:00 | 3711.20 | 3711.98 | 3710.00 | 3710.48 | 23.17 | 85953.39 | 3710.49 2014-06-20 15:50:00 | 3710.00 | 3711.09 | 3709.98 | 3710.46 | 23.30 | 86446.48 | 3710.47 2014-06-20 15:51:00 | 3710.46 | 3710.50 | 3708.00 | 3708.00 | 21.74 | 80629.76 | 3709.16 2014-06-20 15:52:00 | 3707.11 | 3708.93 | 3706.35 | 3706.35 | 28.47 | 105537.05 | 3707.35 2014-06-20 15:53:00 | 3706.33 | 3707.03 | 3706.07 | 3706.11 | 8.32 | 30824.36 | 3706.19 2014-06-20 15:54:00 | 3706.11 | 3707.04 | 3703.18 | 3704.15 | 39.63 | 146831.17 | 3705.14 2014-06-20 15:55:00 | 3704.06 | 3704.59 | 3701.00 | 3702.50 | 67.92 | 251477.61 | 3702.61 2014-06-20 15:56:00 | 3702.55 | 3703.02 | 3701.98 | 3702.48 | 57.51 | 212944.65 | 3702.55 2014-06-20 15:57:00 | 3702.48 | 3703.02 | 3700.97 | 3701.79 | 60.60 | 224317.79 | 3701.86 2014-06-20 15:58:00 | 3701.79 | 3703.02 | 3701.11 | 3702.00 | 22.14 | 81948.18 | 3701.53 2014-06-20 15:59:00 | 3702.00 | 3704.92 | 3702.00 | 3703.14 | 44.70 | 165510.78 | 3702.95 2014-06-20 16:00:00 | 3703.44 | 3707.08 | 3702.95 | 3705.98 | 63.83 | 236440.66 | 3704.51 2014-06-20 16:01:00 | 3706.00 | 3711.00 | 3704.81 | 3707.50 | 30.20 | 111952.79 | 3706.80 2014-06-20 16:02:00 | 3706.20 | 3706.92 | 3702.96 | 3704.30 | 40.03 | 148265.77 | 3703.77 2014-06-20 16:03:00 | 3703.10 | 3703.85 | 3702.00 | 3702.00 | 33.03 | 122279.70 | 3702.64 2014-06-20 16:04:00 | 3702.02 | 3702.02 | 3697.98 | 3697.98 | 211.33 | 781805.36 | 3699.49 2014-06-20 16:05:00 | 3697.96 | 3701.36 | 3695.30 | 3698.78 | 66.70 | 246687.81 | 3698.41 2014-06-20 16:06:00 | 3698.71 | 3699.10 | 3696.38 | 3699.08 | 25.62 | 94748.59 | 3697.79 2014-06-20 16:07:00 | 3698.50 | 3699.24 | 3696.22 | 3698.00 | 4.07 | 15043.48 | 3698.00 2014-06-20 16:08:00 | 3698.00 | 3701.61 | 3698.00 | 3700.06 | 35.61 | 131760.30 | 3699.99 2014-06-20 16:09:00 | 3700.03 | 3705.03 | 3700.03 | 3705.02 | 40.01 | 148107.78 | 3702.23 2014-06-20 16:10:00 | 3705.10 | 3705.10 | 3702.28 | 3702.28 | 33.14 | 122725.78 | 3703.59 2014-06-20 16:11:00 | 3702.28 | 3702.30 | 3700.00 | 3700.00 | 73.20 | 270908.95 | 3700.89 2014-06-20 16:12:00 | 3700.02 | 3700.02 | 3698.00 | 3699.12 | 6.51 | 24093.95 | 3699.93 2014-06-20 16:13:00 | 3698.68 | 3700.00 | 3698.22 | 3700.00 | 35.10 | 129851.38 | 3699.15 2014-06-20 16:14:00 | 3699.04 | 3705.06 | 3699.04 | 3705.06 | 10.11 | 37414.21 | 3701.08 2014-06-20 16:15:00 | 3705.22 | 3706.99 | 3704.41 | 3706.99 | 7.76 | 28755.80 | 3705.17 2014-06-20 16:16:00 | 3706.99 | 3706.99 | 3700.51 | 3702.70 | 19.00 | 70365.47 | 3703.06 2014-06-20 16:17:00 | 3702.70 | 3705.92 | 3702.70 | 3705.25 | 29.79 | 110353.84 | 3704.27 2014-06-20 16:18:00 | 3705.25 | 3705.36 | 3704.10 | 3704.69 | 14.89 | 55174.09 | 3704.70 2014-06-20 16:19:00 | 3703.86 | 3706.80 | 3703.34 | 3706.59 | 22.62 | 83802.35 | 3704.46 2014-06-20 16:20:00 | 3706.50 | 3706.50 | 3706.01 | 3706.45 | 12.68 | 46988.98 | 3706.05 2014-06-20 16:21:00 | 3706.45 | 3708.17 | 3706.43 | 3706.45 | 32.81 | 121632.35 | 3707.51 2014-06-20 16:22:00 | 3707.37 | 3707.37 | 3705.00 | 3706.97 | 30.64 | 113568.15 | 3706.05 2014-06-20 16:23:00 | 3706.97 | 3707.00 | 3706.00 | 3706.90 | 4.38 | 16239.38 | 3706.78 2014-06-20 16:24:00 | 3706.90 | 3706.90 | 3703.61 | 3703.61 | 21.75 | 80598.97 | 3705.36 2014-06-20 16:25:00 | 3703.53 | 3704.30 | 3701.93 | 3701.93 | 32.96 | 122029.79 | 3702.58 2014-06-20 16:26:00 | 3701.93 | 3701.93 | 3697.93 | 3697.93 | 62.36 | 230687.14 | 3699.04 2014-06-20 16:27:00 | 3697.93 | 3697.93 | 3692.85 | 3692.88 | 129.92 | 480040.80 | 3694.92 2014-06-20 16:28:00 | 3692.88 | 3699.00 | 3690.00 | 3696.28 | 85.83 | 317028.95 | 3693.73 2014-06-20 16:29:00 | 3696.28 | 3697.00 | 3694.85 | 3697.00 | 16.95 | 62638.28 | 3696.35 2014-06-20 16:30:00 | 3696.98 | 3696.98 | 3695.69 | 3695.73 | 10.94 | 40442.80 | 3696.44 2014-06-20 16:31:00 | 3695.73 | 3697.00 | 3695.00 | 3697.00 | 41.02 | 151613.03 | 3695.81 2014-06-20 16:32:00 | 3697.00 | 3698.00 | 3696.20 | 3697.90 | 31.45 | 116271.95 | 3697.39 2014-06-20 16:33:00 | 3697.90 | 3698.00 | 3696.62 | 3696.75 | 18.45 | 68194.30 | 3697.17 2014-06-20 16:34:00 | 3696.72 | 3698.95 | 3696.70 | 3697.93 | 27.17 | 100459.69 | 3697.59 2014-06-20 16:35:00 | 3697.97 | 3697.98 | 3696.96 | 3697.96 | 4.22 | 15586.63 | 3697.90 2014-06-20 16:36:00 | 3697.96 | 3697.98 | 3695.98 | 3696.13 | 25.89 | 95726.59 | 3697.15 2014-06-20 16:37:00 | 3697.65 | 3698.00 | 3696.20 | 3697.98 | 22.37 | 82711.96 | 3697.12 2014-06-20 16:38:00 | 3698.00 | 3699.00 | 3695.96 | 3695.96 | 25.80 | 95380.38 | 3697.49 2014-06-20 16:39:00 | 3695.96 | 3696.92 | 3695.96 | 3696.87 | 7.95 | 29369.86 | 3696.18 2014-06-20 16:40:00 | 3697.00 | 3697.00 | 3695.30 | 3696.45 | 15.63 | 57782.16 | 3695.93 2014-06-20 16:41:00 | 3695.33 | 3697.90 | 3695.33 | 3696.37 | 16.26 | 60108.34 | 3696.47 2014-06-20 16:42:00 | 3696.78 | 3696.78 | 3695.00 | 3695.59 | 26.85 | 99220.76 | 3695.65 2014-06-20 16:43:00 | 3696.18 | 3696.66 | 3695.92 | 3696.64 | 6.81 | 25159.60 | 3696.14 2014-06-20 16:44:00 | 3696.62 | 3697.74 | 3696.62 | 3697.22 | 10.22 | 37788.17 | 3697.11 2014-06-20 16:45:00 | 3697.97 | 3698.00 | 3696.94 | 3697.01 | 12.13 | 44863.83 | 3697.36 2014-06-20 16:46:00 | 3696.97 | 3697.00 | 3695.00 | 3696.78 | 16.42 | 60702.61 | 3695.97 2014-06-20 16:47:00 | 3696.73 | 3696.73 | 3694.98 | 3696.09 | 37.80 | 139709.44 | 3695.72 2014-06-20 16:48:00 | 3697.97 | 3697.97 | 3696.00 | 3696.20 | 17.42 | 64399.20 | 3696.22 2014-06-20 16:49:00 | 3697.15 | 3697.19 | 3696.48 | 3696.48 | 1.38 | 5090.28 | 3696.64 2014-06-20 16:50:00 | 3696.42 | 3697.48 | 3696.39 | 3696.71 | 10.15 | 37525.77 | 3697.12 2014-06-20 16:51:00 | 3696.71 | 3697.92 | 3695.65 | 3696.27 | 18.03 | 66636.31 | 3696.68 2014-06-20 16:52:00 | 3696.27 | 3697.10 | 3696.00 | 3696.02 | 4.38 | 16170.92 | 3696.21 2014-06-20 16:53:00 | 3696.10 | 3696.10 | 3696.02 | 3696.02 | 0.80 | 2949.44 | 3696.03 2014-06-20 16:54:00 | 3696.02 | 3696.02 | 3693.03 | 3695.38 | 14.75 | 54502.03 | 3695.30 2014-06-20 16:55:00 | 3693.31 | 3693.31 | 3689.89 | 3689.91 | 121.24 | 447435.49 | 3690.62 2014-06-20 16:56:00 | 3689.09 | 3693.05 | 3687.50 | 3691.10 | 103.14 | 380680.96 | 3690.77 2014-06-20 16:57:00 | 3691.07 | 3691.07 | 3683.90 | 3685.26 | 127.92 | 471749.69 | 3687.73 2014-06-20 16:58:00 | 3685.29 | 3686.51 | 3682.84 | 3682.84 | 40.29 | 148451.57 | 3684.58 2014-06-20 16:59:00 | 3682.26 | 3684.14 | 3681.11 | 3683.91 | 45.15 | 166286.42 | 3683.22 2014-06-20 17:00:00 | 3683.89 | 3686.06 | 3681.31 | 3683.77 | 31.87 | 117382.82 | 3682.83 2014-06-20 17:01:00 | 3682.58 | 3683.68 | 3681.71 | 3683.19 | 19.24 | 70839.37 | 3682.84 2014-06-20 17:02:00 | 3683.19 | 3685.50 | 3682.19 | 3684.52 | 27.65 | 101861.29 | 3683.55 2014-06-20 17:03:00 | 3684.60 | 3689.98 | 3684.60 | 3688.60 | 15.28 | 56331.99 | 3687.86 2014-06-20 17:04:00 | 3688.60 | 3690.00 | 3686.00 | 3688.95 | 20.81 | 76758.85 | 3688.02 2014-06-20 17:05:00 | 3689.00 | 3690.00 | 3687.16 | 3687.16 | 12.72 | 46938.61 | 3689.85 2014-06-20 17:06:00 | 3688.11 | 3688.72 | 3686.02 | 3686.30 | 20.39 | 75174.39 | 3687.37 2014-06-20 17:07:00 | 3688.36 | 3689.40 | 3686.84 | 3687.42 | 12.67 | 46708.51 | 3687.42 2014-06-20 17:08:00 | 3687.00 | 3687.00 | 3686.02 | 3686.02 | 3.71 | 13683.19 | 3686.20 2014-06-20 17:09:00 | 3686.02 | 3686.02 | 3685.49 | 3685.49 | 9.32 | 34371.36 | 3685.94 2014-06-20 17:10:00 | 3685.49 | 3685.51 | 3682.50 | 3683.98 | 8.14 | 29988.45 | 3684.99 2014-06-20 17:11:00 | 3683.98 | 3683.98 | 3681.93 | 3681.93 | 20.67 | 76108.02 | 3682.41 2014-06-20 17:12:00 | 3681.61 | 3681.61 | 3675.00 | 3679.77 | 220.05 | 809598.09 | 3679.22 2014-06-20 17:13:00 | 3679.74 | 3680.98 | 3672.00 | 3676.53 | 157.94 | 580521.55 | 3675.65 2014-06-20 17:14:00 | 3675.05 | 3676.53 | 3670.00 | 3673.50 | 83.86 | 307993.13 | 3672.62 2014-06-20 17:15:00 | 3671.47 | 3675.16 | 3670.43 | 3675.16 | 48.71 | 178915.63 | 3673.15 2014-06-20 17:16:00 | 3675.13 | 3675.13 | 3673.00 | 3673.94 | 35.44 | 130211.56 | 3673.83 2014-06-20 17:17:00 | 3674.03 | 3676.47 | 3673.94 | 3675.02 | 45.95 | 168871.64 | 3675.04 2014-06-20 17:18:00 | 3675.01 | 3675.01 | 3672.23 | 3674.35 | 32.65 | 119949.41 | 3673.68 2014-06-20 17:19:00 | 3674.26 | 3674.26 | 3671.00 | 3672.50 | 44.38 | 162973.61 | 3672.07 2014-06-20 17:20:00 | 3672.47 | 3675.00 | 3672.21 | 3673.42 | 56.56 | 207787.08 | 3673.62 2014-06-20 17:21:00 | 3673.00 | 3674.42 | 3673.00 | 3673.56 | 28.96 | 106388.22 | 3674.01 2014-06-20 17:22:00 | 3674.96 | 3677.19 | 3674.96 | 3677.01 | 21.60 | 79390.98 | 3676.02 2014-06-20 17:23:00 | 3676.98 | 3677.18 | 3676.02 | 3676.76 | 6.51 | 23949.31 | 3676.59 2014-06-20 17:24:00 | 3676.77 | 3676.77 | 3673.56 | 3675.30 | 15.32 | 56298.81 | 3674.86 2014-06-20 17:25:00 | 3675.27 | 3677.00 | 3674.19 | 3676.00 | 29.97 | 110157.22 | 3675.09 2014-06-20 17:26:00 | 3676.00 | 3676.00 | 3674.21 | 3675.18 | 10.40 | 38220.42 | 3675.04 2014-06-20 17:27:00 | 3675.20 | 3675.20 | 3675.00 | 3675.20 | 27.56 | 101281.98 | 3675.10 2014-06-20 17:28:00 | 3675.32 | 3675.75 | 3675.21 | 3675.57 | 10.09 | 37077.89 | 3675.45 2014-06-20 17:29:00 | 3675.56 | 3675.56 | 3669.96 | 3670.00 | 57.46 | 211015.74 | 3672.20 2014-06-20 17:30:00 | 3670.00 | 3674.18 | 3670.00 | 3672.56 | 28.87 | 105978.94 | 3671.28 2014-06-20 17:31:00 | 3672.56 | 3674.49 | 3672.26 | 3674.02 | 31.25 | 114783.46 | 3673.07 2014-06-20 17:32:00 | 3675.00 | 3675.21 | 3673.80 | 3675.11 | 47.93 | 176135.49 | 3674.62 2014-06-20 17:33:00 | 3674.77 | 3674.77 | 3672.76 | 3672.76 | 44.85 | 164756.46 | 3673.34 2014-06-20 17:34:00 | 3672.90 | 3674.61 | 3672.90 | 3674.00 | 97.09 | 356640.19 | 3673.33 2014-06-20 17:35:00 | 3674.88 | 3675.21 | 3672.89 | 3673.70 | 40.65 | 149320.96 | 3673.69 2014-06-20 17:36:00 | 3674.94 | 3674.94 | 3674.00 | 3674.02 | 9.18 | 33717.80 | 3674.16 2014-06-20 17:37:00 | 3674.85 | 3677.07 | 3674.02 | 3676.97 | 7.68 | 28226.47 | 3674.84 2014-06-20 17:38:00 | 3676.87 | 3686.99 | 3676.87 | 3686.99 | 89.25 | 328663.26 | 3682.50 2014-06-20 17:39:00 | 3687.00 | 3691.47 | 3684.24 | 3688.33 | 188.41 | 695050.98 | 3689.01 2014-06-20 17:40:00 | 3688.42 | 3690.00 | 3687.06 | 3688.68 | 27.55 | 101636.94 | 3688.65 2014-06-20 17:41:00 | 3688.90 | 3693.00 | 3688.90 | 3693.00 | 92.58 | 341638.87 | 3690.12 2014-06-20 17:42:00 | 3693.00 | 3693.04 | 3686.04 | 3686.04 | 31.46 | 116085.91 | 3690.19 2014-06-20 17:43:00 | 3684.22 | 3684.22 | 3681.23 | 3683.97 | 65.51 | 241316.01 | 3683.54 2014-06-20 17:44:00 | 3683.78 | 3684.00 | 3680.00 | 3683.09 | 80.06 | 294705.94 | 3681.29 2014-06-20 17:45:00 | 3681.23 | 3683.01 | 3677.57 | 3680.22 | 54.73 | 201386.75 | 3679.98 2014-06-20 17:46:00 | 3679.35 | 3680.16 | 3678.36 | 3679.97 | 29.31 | 107823.74 | 3679.24 2014-06-20 17:47:00 | 3679.97 | 3680.00 | 3678.43 | 3679.93 | 7.73 | 28430.96 | 3679.43 2014-06-20 17:48:00 | 3678.47 | 3680.00 | 3678.47 | 3679.29 | 19.52 | 71829.72 | 3679.61 2014-06-20 17:49:00 | 3679.98 | 3680.12 | 3679.40 | 3679.40 | 27.89 | 102642.63 | 3680.00 2014-06-20 17:50:00 | 3678.89 | 3680.49 | 3678.89 | 3680.05 | 60.63 | 223117.18 | 3679.92 2014-06-20 17:51:00 | 3680.07 | 3680.49 | 3677.63 | 3678.00 | 47.33 | 174146.66 | 3679.10 2014-06-20 17:52:00 | 3677.97 | 3678.94 | 3673.66 | 3676.05 | 54.68 | 200981.91 | 3675.60 2014-06-20 17:53:00 | 3678.80 | 3684.11 | 3676.45 | 3684.11 | 28.20 | 103808.03 | 3681.40 2014-06-20 17:54:00 | 3684.49 | 3690.00 | 3684.49 | 3687.39 | 24.90 | 91847.77 | 3688.52 2014-06-20 17:55:00 | 3687.39 | 3693.00 | 3687.26 | 3689.99 | 42.88 | 158211.99 | 3689.82 2014-06-20 17:56:00 | 3689.99 | 3689.99 | 3682.80 | 3683.07 | 31.52 | 116169.20 | 3685.69 2014-06-20 17:57:00 | 3682.20 | 3686.21 | 3682.19 | 3684.65 | 21.29 | 78418.96 | 3683.02 2014-06-20 17:58:00 | 3684.68 | 3686.37 | 3684.68 | 3686.37 | 11.25 | 41473.80 | 3685.58 2014-06-20 17:59:00 | 3687.00 | 3689.88 | 3687.00 | 3688.10 | 2.52 | 9301.86 | 3688.29 2014-06-20 18:00:00 | 3688.10 | 3688.10 | 3686.61 | 3688.05 | 7.95 | 29302.60 | 3686.79 2014-06-20 18:01:00 | 3686.51 | 3688.05 | 3686.00 | 3687.82 | 17.86 | 65865.42 | 3687.25 2014-06-20 18:02:00 | 3687.82 | 3688.19 | 3686.39 | 3688.12 | 8.23 | 30327.90 | 3687.28 2014-06-20 18:03:00 | 3687.13 | 3689.98 | 3687.13 | 3689.98 | 30.27 | 111644.45 | 3688.17 2014-06-20 18:04:00 | 3688.55 | 3690.00 | 3686.68 | 3688.66 | 27.21 | 100391.55 | 3688.97 2014-06-20 18:05:00 | 3687.60 | 3690.14 | 3687.60 | 3688.81 | 5.36 | 19774.95 | 3689.36 2014-06-20 18:06:00 | 3690.05 | 3691.06 | 3688.87 | 3691.06 | 30.97 | 114284.41 | 3690.05 2014-06-20 18:07:00 | 3691.09 | 3693.06 | 3691.00 | 3692.08 | 22.39 | 82653.78 | 3691.71 2014-06-20 18:08:00 | 3692.44 | 3695.00 | 3689.96 | 3693.79 | 85.85 | 317040.33 | 3692.83 2014-06-20 18:09:00 | 3693.79 | 3693.79 | 3690.81 | 3691.90 | 34.46 | 127269.83 | 3692.94 2014-06-20 18:10:00 | 3692.93 | 3692.93 | 3688.02 | 3688.93 | 15.64 | 57693.62 | 3689.79 2014-06-20 18:11:00 | 3689.24 | 3690.88 | 3687.95 | 3688.26 | 35.30 | 130198.12 | 3688.85 2014-06-20 18:12:00 | 3688.34 | 3690.06 | 3687.08 | 3690.02 | 18.62 | 68681.65 | 3688.99 2014-06-20 18:13:00 | 3690.02 | 3690.13 | 3688.75 | 3690.06 | 24.59 | 90718.23 | 3689.98 2014-06-20 18:14:00 | 3690.88 | 3695.00 | 3690.88 | 3693.44 | 49.20 | 181717.92 | 3693.23 2014-06-20 18:15:00 | 3693.43 | 3694.08 | 3684.01 | 3690.43 | 22.53 | 83149.13 | 3691.25 2014-06-20 18:16:00 | 3690.13 | 3692.25 | 3688.17 | 3691.18 | 25.62 | 94523.84 | 3689.89 2014-06-20 18:17:00 | 3691.07 | 3696.00 | 3690.55 | 3693.11 | 11.09 | 40952.42 | 3692.40 2014-06-20 18:18:00 | 3691.71 | 3694.30 | 3691.71 | 3694.01 | 8.91 | 32901.97 | 3693.12 2014-06-20 18:19:00 | 3694.01 | 3695.38 | 3694.01 | 3694.22 | 8.57 | 31647.57 | 3694.56 2014-06-20 18:20:00 | 3694.59 | 3695.88 | 3694.48 | 3695.87 | 8.99 | 33210.94 | 3694.62 2014-06-20 18:21:00 | 3695.81 | 3696.37 | 3694.91 | 3696.30 | 36.57 | 135172.26 | 3695.86 2014-06-20 18:22:00 | 3697.34 | 3698.92 | 3696.49 | 3697.61 | 14.38 | 53169.15 | 3697.69 2014-06-20 18:23:00 | 3697.49 | 3698.12 | 3697.16 | 3697.68 | 37.37 | 138188.05 | 3697.64 2014-06-20 18:24:00 | 3698.12 | 3707.48 | 3696.17 | 3701.62 | 88.74 | 328396.38 | 3700.57 2014-06-20 18:25:00 | 3703.92 | 3710.00 | 3700.92 | 3703.96 | 52.09 | 192995.88 | 3705.05 2014-06-20 18:26:00 | 3703.89 | 3706.00 | 3703.56 | 3704.00 | 27.41 | 101537.56 | 3704.53 2014-06-20 18:27:00 | 3704.12 | 3704.12 | 3696.83 | 3698.51 | 11.64 | 43098.66 | 3701.68 2014-06-20 18:28:00 | 3700.23 | 3700.52 | 3696.94 | 3698.94 | 13.29 | 49161.25 | 3698.56 2014-06-20 18:29:00 | 3698.99 | 3699.89 | 3698.53 | 3699.85 | 16.79 | 62098.63 | 3699.65 2014-06-20 18:30:00 | 3697.90 | 3708.89 | 3697.67 | 3702.24 | 30.59 | 113248.33 | 3701.77 2014-06-20 18:31:00 | 3705.00 | 3712.53 | 3703.01 | 3705.47 | 10.08 | 37362.06 | 3708.02 2014-06-20 18:32:00 | 3706.66 | 3714.70 | 3705.00 | 3707.10 | 20.41 | 75700.48 | 3708.99 2014-06-20 18:33:00 | 3709.04 | 3714.00 | 3705.00 | 3705.96 | 48.91 | 181293.61 | 3707.06 2014-06-20 18:34:00 | 3706.01 | 3706.83 | 3704.98 | 3705.00 | 13.01 | 48210.53 | 3705.37 2014-06-20 18:35:00 | 3705.00 | 3709.79 | 3705.00 | 3705.28 | 10.15 | 37628.85 | 3705.45 2014-06-20 18:36:00 | 3705.81 | 3705.81 | 3702.51 | 3704.66 | 19.65 | 72799.90 | 3704.83 2014-06-20 18:37:00 | 3703.03 | 3704.32 | 3702.97 | 3703.00 | 5.72 | 21189.14 | 3703.10 2014-06-20 18:38:00 | 3703.00 | 3703.80 | 3701.97 | 3702.00 | 7.78 | 28814.60 | 3702.72 2014-06-20 18:39:00 | 3701.97 | 3703.00 | 3700.26 | 3702.04 | 15.59 | 57721.75 | 3702.25 2014-06-20 18:40:00 | 3702.04 | 3702.56 | 3700.35 | 3700.97 | 11.08 | 41010.97 | 3701.69 2014-06-20 18:41:00 | 3700.97 | 3700.97 | 3697.97 | 3698.00 | 5.94 | 21972.74 | 3699.11 2014-06-20 18:42:00 | 3698.10 | 3698.10 | 3695.00 | 3695.43 | 37.41 | 138264.45 | 3695.92 2014-06-20 18:43:00 | 3695.02 | 3698.98 | 3695.00 | 3698.98 | 76.60 | 283118.47 | 3695.87 2014-06-20 18:44:00 | 3698.29 | 3698.29 | 3693.22 | 3694.62 | 17.13 | 63289.50 | 3695.31 2014-06-20 18:45:00 | 3694.85 | 3696.12 | 3694.00 | 3696.12 | 6.63 | 24512.64 | 3695.00 2014-06-20 18:46:00 | 3696.12 | 3700.62 | 3695.00 | 3696.77 | 28.29 | 104609.46 | 3698.28 2014-06-20 18:47:00 | 3698.09 | 3698.80 | 3697.85 | 3697.88 | 18.75 | 69349.67 | 3698.06 2014-06-20 18:48:00 | 3697.88 | 3699.91 | 3697.07 | 3698.00 | 13.39 | 49519.57 | 3698.53 2014-06-20 18:49:00 | 3698.41 | 3699.96 | 3695.02 | 3699.96 | 8.02 | 29646.79 | 3697.53 2014-06-20 18:50:00 | 3700.00 | 3703.00 | 3697.10 | 3699.30 | 21.86 | 80882.63 | 3699.35 2014-06-20 18:51:00 | 3699.99 | 3702.43 | 3699.93 | 3700.00 | 26.76 | 99062.18 | 3701.32 2014-06-20 18:52:00 | 3700.00 | 3700.46 | 3697.22 | 3699.12 | 14.24 | 52659.38 | 3697.99 2014-06-20 18:53:00 | 3698.98 | 3702.80 | 3693.95 | 3693.96 | 27.85 | 102923.11 | 3696.02 2014-06-20 18:54:00 | 3693.96 | 3694.46 | 3690.10 | 3692.44 | 29.89 | 110338.54 | 3691.86 2014-06-20 18:55:00 | 3692.41 | 3694.20 | 3692.28 | 3694.15 | 25.11 | 92733.90 | 3692.67 2014-06-20 18:56:00 | 3693.37 | 3695.89 | 3690.50 | 3692.93 | 20.44 | 75482.13 | 3692.68 2014-06-20 18:57:00 | 3692.88 | 3694.38 | 3691.00 | 3692.44 | 15.46 | 57073.31 | 3691.68 2014-06-20 18:58:00 | 3692.44 | 3693.12 | 3691.17 | 3691.45 | 21.38 | 78924.76 | 3691.87 2014-06-20 18:59:00 | 3691.47 | 3695.04 | 3691.12 | 3694.92 | 21.25 | 78480.25 | 3692.84 2014-06-20 19:00:00 | 3695.99 | 3697.09 | 3691.00 | 3693.77 | 40.12 | 148209.24 | 3693.78 2014-06-20 19:01:00 | 3694.73 | 3694.73 | 3692.57 | 3693.66 | 2.51 | 9286.03 | 3693.73 2014-06-20 19:02:00 | 3695.97 | 3695.97 | 3693.37 | 3693.90 | 4.36 | 16087.14 | 3693.95 2014-06-20 19:03:00 | 3693.88 | 3693.88 | 3689.21 | 3689.21 | 18.46 | 68135.48 | 3690.58 2014-06-20 19:04:00 | 3689.21 | 3691.00 | 3681.31 | 3689.71 | 42.06 | 155131.45 | 3687.99 2014-06-20 19:05:00 | 3689.68 | 3689.68 | 3684.01 | 3686.20 | 40.84 | 150544.50 | 3686.38 2014-06-20 19:06:00 | 3689.53 | 3689.93 | 3680.00 | 3685.35 | 72.00 | 265182.39 | 3683.04 2014-06-20 19:07:00 | 3683.49 | 3685.23 | 3676.00 | 3682.15 | 50.48 | 185746.46 | 3679.60 2014-06-20 19:08:00 | 3682.18 | 3682.45 | 3679.83 | 3679.83 | 20.79 | 76519.06 | 3680.75 2014-06-20 19:09:00 | 3679.83 | 3681.91 | 3679.81 | 3681.91 | 17.17 | 63195.12 | 3681.20 2014-06-20 19:10:00 | 3681.96 | 3683.81 | 3681.00 | 3682.52 | 17.32 | 63757.76 | 3681.80 2014-06-20 19:11:00 | 3682.19 | 3682.19 | 3679.78 | 3680.84 | 11.92 | 43882.92 | 3680.22 2014-06-20 19:12:00 | 3681.67 | 3684.84 | 3680.00 | 3680.52 | 10.57 | 38912.75 | 3681.43 2014-06-20 19:13:00 | 3683.68 | 3683.68 | 3679.74 | 3680.15 | 17.67 | 65040.59 | 3681.26 2014-06-20 19:14:00 | 3680.21 | 3684.00 | 3680.00 | 3682.17 | 14.38 | 52946.79 | 3681.46 2014-06-20 19:15:00 | 3682.17 | 3683.67 | 3682.17 | 3683.34 | 6.78 | 24969.59 | 3682.83 2014-06-20 19:16:00 | 3682.25 | 3684.73 | 3679.89 | 3680.00 | 27.54 | 101342.75 | 3680.51 2014-06-20 19:17:00 | 3680.00 | 3680.00 | 3678.29 | 3680.00 | 17.38 | 63963.06 | 3679.42 2014-06-20 19:18:00 | 3680.00 | 3680.00 | 3678.09 | 3679.12 | 17.90 | 65859.54 | 3679.30 2014-06-20 19:19:00 | 3678.52 | 3679.11 | 3676.00 | 3676.96 | 21.93 | 80640.96 | 3677.37 2014-06-20 19:20:00 | 3676.96 | 3681.81 | 3676.13 | 3681.64 | 14.86 | 54660.03 | 3679.32 2014-06-20 19:21:00 | 3680.75 | 3686.99 | 3680.62 | 3686.99 | 1.88 | 6905.65 | 3681.05 2014-06-20 19:22:00 | 3685.74 | 3685.75 | 3678.66 | 3684.19 | 21.41 | 78834.86 | 3682.84 2014-06-20 19:23:00 | 3686.29 | 3686.29 | 3680.00 | 3683.10 | 9.91 | 36512.15 | 3682.52 2014-06-20 19:24:00 | 3683.07 | 3683.07 | 3683.07 | 3683.07 | 4.67 | 17199.94 | 3683.07 2014-06-20 19:25:00 | 3682.07 | 3683.01 | 3678.74 | 3680.82 | 7.12 | 26230.26 | 3681.96 2014-06-20 19:26:00 | 3680.71 | 3680.71 | 3679.62 | 3679.62 | 1.01 | 3716.43 | 3679.63 2014-06-20 19:27:00 | 3678.60 | 3679.45 | 3677.02 | 3679.24 | 3.51 | 12920.69 | 3679.01 2014-06-20 19:28:00 | 3679.24 | 3681.56 | 3677.86 | 3681.56 | 10.93 | 40213.56 | 3679.53 2014-06-20 19:29:00 | 3681.89 | 3685.10 | 3681.89 | 3685.10 | 8.34 | 30737.50 | 3683.78 2014-06-20 19:30:00 | 3685.10 | 3688.50 | 3684.68 | 3688.50 | 20.77 | 76534.42 | 3685.74 2014-06-20 19:31:00 | 3688.50 | 3693.96 | 3688.50 | 3691.48 | 50.54 | 186543.78 | 3691.09 2014-06-20 19:32:00 | 3691.53 | 3700.00 | 3691.53 | 3700.00 | 36.33 | 134359.29 | 3698.30 2014-06-20 19:33:00 | 3699.83 | 3708.00 | 3696.45 | 3701.49 | 63.95 | 236616.41 | 3700.20 2014-06-20 19:34:00 | 3699.15 | 3704.00 | 3699.15 | 3702.12 | 9.08 | 33607.84 | 3701.71 2014-06-20 19:35:00 | 3702.28 | 3707.00 | 3702.00 | 3704.96 | 26.31 | 97447.39 | 3704.10 2014-06-20 19:36:00 | 3704.86 | 3705.00 | 3695.75 | 3703.96 | 32.24 | 119420.89 | 3703.89 2014-06-20 19:37:00 | 3703.91 | 3704.00 | 3700.17 | 3700.17 | 12.89 | 47724.07 | 3702.70 2014-06-20 19:38:00 | 3699.00 | 3701.82 | 3698.00 | 3698.38 | 15.89 | 58762.45 | 3698.54 2014-06-20 19:39:00 | 3698.41 | 3701.47 | 3698.41 | 3701.41 | 13.40 | 49591.21 | 3700.01 2014-06-20 19:40:00 | 3700.64 | 3700.67 | 3699.00 | 3700.46 | 21.41 | 79221.11 | 3699.67 2014-06-20 19:41:00 | 3700.46 | 3700.50 | 3699.47 | 3699.52 | 5.70 | 21096.21 | 3700.44 2014-06-20 19:42:00 | 3699.52 | 3700.84 | 3699.00 | 3700.84 | 24.94 | 92280.79 | 3700.26 2014-06-20 19:43:00 | 3701.75 | 3701.82 | 3699.10 | 3701.82 | 13.05 | 48307.42 | 3701.43 2014-06-20 19:44:00 | 3701.03 | 3701.82 | 3700.82 | 3701.82 | 12.21 | 45191.41 | 3701.48 2014-06-20 19:45:00 | 3701.82 | 3704.58 | 3701.82 | 3702.37 | 18.28 | 67691.90 | 3703.46 2014-06-20 19:46:00 | 3702.02 | 3702.44 | 3700.87 | 3702.43 | 3.65 | 13508.33 | 3701.93 2014-06-20 19:47:00 | 3702.43 | 3703.93 | 3701.61 | 3701.63 | 6.03 | 22313.97 | 3702.33 2014-06-20 19:48:00 | 3702.02 | 3703.50 | 3701.79 | 3701.79 | 20.05 | 74241.35 | 3702.81 2014-06-20 19:49:00 | 3701.98 | 3704.26 | 3701.98 | 3704.26 | 1.82 | 6753.03 | 3702.32 2014-06-20 19:50:00 | 3703.00 | 3704.45 | 3702.31 | 3704.45 | 14.94 | 55325.74 | 3702.95 2014-06-20 19:51:00 | 3704.45 | 3704.80 | 3700.68 | 3702.55 | 19.79 | 73277.53 | 3702.57 2014-06-20 19:52:00 | 3702.55 | 3702.65 | 3699.96 | 3700.76 | 11.37 | 42091.61 | 3702.31 2014-06-20 19:53:00 | 3701.26 | 3702.74 | 3701.23 | 3702.74 | 5.01 | 18525.19 | 3701.34 2014-06-20 19:54:00 | 3701.79 | 3706.82 | 3701.79 | 3706.82 | 8.60 | 31842.03 | 3704.28 2014-06-20 19:55:00 | 3705.49 | 3707.00 | 3705.49 | 3707.00 | 57.35 | 212585.32 | 3706.81 2014-06-20 19:56:00 | 3706.97 | 3707.55 | 3705.12 | 3707.33 | 54.67 | 202645.20 | 3707.04 2014-06-20 19:57:00 | 3707.27 | 3707.48 | 3706.73 | 3706.76 | 2.04 | 7573.86 | 3707.22 2014-06-20 19:58:00 | 3707.01 | 3707.15 | 3705.10 | 3705.10 | 13.29 | 49274.43 | 3706.80 2014-06-20 19:59:00 | 3705.49 | 3705.49 | 3703.76 | 3704.00 | 21.17 | 78431.75 | 3704.50 2014-06-20 20:00:00 | 3702.99 | 3703.72 | 3702.06 | 3702.83 | 4.40 | 16278.36 | 3702.99 2014-06-20 20:01:00 | 3703.08 | 3709.20 | 3702.10 | 3708.71 | 22.79 | 84438.07 | 3705.05 2014-06-20 20:02:00 | 3708.00 | 3708.71 | 3707.41 | 3707.86 | 6.01 | 22266.81 | 3708.05 2014-06-20 20:03:00 | 3707.76 | 3707.78 | 3705.18 | 3705.35 | 26.30 | 97485.64 | 3706.54 2014-06-20 20:04:00 | 3706.17 | 3706.17 | 3702.29 | 3704.65 | 4.39 | 16259.15 | 3703.68 2014-06-20 20:05:00 | 3704.54 | 3705.85 | 3703.97 | 3705.79 | 9.36 | 34661.85 | 3704.38 2014-06-20 20:06:00 | 3705.12 | 3705.73 | 3703.29 | 3705.41 | 22.83 | 84590.35 | 3704.90 2014-06-20 20:07:00 | 3705.19 | 3706.93 | 3700.97 | 3706.93 | 9.08 | 33628.36 | 3703.56 2014-06-20 20:08:00 | 3704.48 | 3704.93 | 3704.48 | 3704.93 | 2.97 | 11003.46 | 3704.87 2014-06-20 20:09:00 | 3705.16 | 3706.06 | 3704.82 | 3706.06 | 8.68 | 32175.90 | 3705.19 2014-06-20 20:10:00 | 3706.06 | 3708.83 | 3706.03 | 3707.83 | 9.68 | 35897.71 | 3707.29 2014-06-20 20:11:00 | 3707.83 | 3708.86 | 3706.64 | 3708.05 | 4.65 | 17247.99 | 3708.45 2014-06-20 20:12:00 | 3708.05 | 3713.99 | 3707.49 | 3710.75 | 9.67 | 35875.72 | 3710.77 2014-06-20 20:13:00 | 3709.00 | 3710.77 | 3708.54 | 3708.97 | 5.87 | 21755.29 | 3709.34 2014-06-20 20:14:00 | 3708.97 | 3709.46 | 3707.62 | 3708.75 | 10.91 | 40452.47 | 3708.51 2014-06-20 20:15:00 | 3708.47 | 3708.47 | 3706.60 | 3707.52 | 10.57 | 39189.85 | 3707.30 2014-06-20 20:16:00 | 3707.49 | 3708.16 | 3706.52 | 3706.52 | 3.50 | 12975.48 | 3707.28 2014-06-20 20:17:00 | 3706.49 | 3706.97 | 3704.75 | 3706.04 | 13.94 | 51664.76 | 3705.16 2014-06-20 20:18:00 | 3706.01 | 3706.85 | 3705.00 | 3706.40 | 14.26 | 52821.36 | 3705.46 2014-06-20 20:19:00 | 3705.18 | 3706.20 | 3705.18 | 3705.65 | 1.34 | 4965.04 | 3705.26 2014-06-20 20:20:00 | 3705.20 | 3705.48 | 3700.04 | 3701.67 | 21.55 | 79761.76 | 3701.76 2014-06-20 20:21:00 | 3701.64 | 3702.00 | 3701.46 | 3701.46 | 16.32 | 60421.95 | 3701.65 2014-06-20 20:22:00 | 3701.44 | 3705.23 | 3701.24 | 3703.59 | 7.88 | 29167.75 | 3701.96 2014-06-20 20:23:00 | 3702.20 | 3702.63 | 3701.55 | 3702.42 | 3.69 | 13675.97 | 3702.21 2014-06-20 20:24:00 | 3702.90 | 3704.22 | 3700.77 | 3702.52 | 7.88 | 29173.99 | 3701.81 2014-06-20 20:25:00 | 3701.09 | 3703.88 | 3701.09 | 3703.88 | 0.20 | 729.39 | 3702.47 2014-06-20 20:26:00 | 3701.61 | 3703.62 | 3701.61 | 3702.00 | 1.01 | 3746.40 | 3701.97 2014-06-20 20:27:00 | 3702.97 | 3703.15 | 3702.04 | 3702.07 | 9.20 | 34053.39 | 3702.66 2014-06-20 20:28:00 | 3702.97 | 3703.00 | 3697.20 | 3699.49 | 43.77 | 161921.87 | 3699.38 2014-06-20 20:29:00 | 3699.76 | 3701.99 | 3699.34 | 3701.18 | 4.29 | 15863.29 | 3700.32 2014-06-20 20:30:00 | 3701.03 | 3701.91 | 3700.17 | 3701.37 | 5.61 | 20759.09 | 3701.03 2014-06-20 20:31:00 | 3700.23 | 3701.06 | 3692.00 | 3700.94 | 3.44 | 12712.81 | 3697.74 2014-06-20 20:32:00 | 3700.94 | 3700.95 | 3700.82 | 3700.82 | 5.86 | 21686.95 | 3700.85 2014-06-20 20:33:00 | 3700.27 | 3703.20 | 3700.27 | 3702.98 | 5.63 | 20846.11 | 3701.37 2014-06-20 20:34:00 | 3703.20 | 3705.94 | 3703.20 | 3704.58 | 3.55 | 13142.53 | 3704.21 2014-06-20 20:35:00 | 3704.73 | 3705.31 | 3704.58 | 3705.31 | 1.50 | 5538.62 | 3704.76 2014-06-20 20:36:00 | 3704.77 | 3704.80 | 3704.77 | 3704.80 | 0.16 | 596.47 | 3704.79 2014-06-20 20:37:00 | 3703.71 | 3707.88 | 3703.71 | 3707.06 | 34.25 | 126927.10 | 3705.68 2014-06-20 20:38:00 | 3708.00 | 3710.77 | 3708.00 | 3709.32 | 14.22 | 52751.11 | 3710.16 2014-06-20 20:39:00 | 3708.31 | 3708.31 | 3692.00 | 3705.00 | 9.72 | 35967.95 | 3700.79 2014-06-20 20:40:00 | 3702.93 | 3708.89 | 3702.93 | 3708.89 | 18.06 | 66934.67 | 3705.42 2014-06-20 20:41:00 | 3709.06 | 3711.00 | 3708.02 | 3709.17 | 7.27 | 26978.86 | 3709.96 2014-06-20 20:42:00 | 3709.12 | 3709.18 | 3705.64 | 3707.57 | 3.96 | 14699.25 | 3708.19 2014-06-20 20:43:00 | 3705.57 | 3709.19 | 3703.94 | 3709.19 | 32.43 | 120191.10 | 3706.17 2014-06-20 20:44:00 | 3706.69 | 3708.60 | 3706.69 | 3707.16 | 22.22 | 82389.91 | 3708.42 2014-06-20 20:45:00 | 3707.25 | 3707.25 | 3707.25 | 3707.25 | 0.02 | 63.02 | 3707.25 2014-06-20 20:46:00 | 3707.64 | 3707.64 | 3705.89 | 3707.08 | 1.79 | 6621.13 | 3707.24 2014-06-20 20:47:00 | 3707.02 | 3707.18 | 3705.43 | 3706.36 | 3.00 | 11109.72 | 3705.71 2014-06-20 20:48:00 | 3706.33 | 3706.36 | 3704.84 | 3704.84 | 6.39 | 23671.02 | 3705.55 2014-06-20 20:49:00 | 3704.09 | 3708.40 | 3701.41 | 3702.85 | 26.84 | 99395.50 | 3703.26 2014-06-20 20:50:00 | 3702.73 | 3702.73 | 3700.33 | 3700.33 | 5.41 | 20032.70 | 3700.85 2014-06-20 20:51:00 | 3700.31 | 3701.62 | 3698.99 | 3700.78 | 21.80 | 80652.74 | 3700.35 2014-06-20 20:52:00 | 3700.76 | 3705.88 | 3700.07 | 3703.23 | 5.91 | 21883.03 | 3701.46 2014-06-20 20:53:00 | 3704.91 | 3704.91 | 3702.64 | 3703.55 | 21.08 | 78088.44 | 3704.56 2014-06-20 20:54:00 | 3703.55 | 3704.00 | 3701.06 | 3704.00 | 14.52 | 53767.79 | 3703.78 2014-06-20 20:55:00 | 3704.00 | 3704.00 | 3697.02 | 3699.64 | 31.55 | 116736.80 | 3700.29 2014-06-20 20:56:00 | 3700.43 | 3700.61 | 3700.43 | 3700.61 | 0.43 | 1587.50 | 3700.46 2014-06-20 20:57:00 | 3699.81 | 3699.85 | 3699.81 | 3699.85 | 0.38 | 1387.43 | 3699.82 2014-06-20 20:58:00 | 3699.95 | 3700.91 | 3699.23 | 3699.90 | 1.19 | 4388.05 | 3699.88 2014-06-20 20:59:00 | 3698.66 | 3700.00 | 3698.25 | 3699.97 | 6.62 | 24491.50 | 3699.62 2014-06-20 21:00:00 | 3700.00 | 3700.91 | 3699.95 | 3700.91 | 5.63 | 20842.79 | 3700.12 2014-06-20 21:01:00 | 3700.91 | 3702.00 | 3700.91 | 3701.29 | 2.80 | 10361.34 | 3701.80 2014-06-20 21:02:00 | 3701.29 | 3702.28 | 3701.29 | 3702.28 | 0.44 | 1636.09 | 3701.56 2014-06-20 21:03:00 | 3702.28 | 3702.28 | 3702.28 | 3702.28 | 0.17 | 614.58 | 3702.28 2014-06-20 21:04:00 | 3702.28 | 3702.28 | 3701.29 | 3702.28 | 1.17 | 4339.02 | 3702.24 2014-06-20 21:05:00 | 3702.25 | 3702.27 | 3702.25 | 3702.27 | 0.52 | 1910.37 | 3702.26 2014-06-20 21:06:00 | 3702.27 | 3702.27 | 3702.27 | 3702.27 | 0.26 | 977.40 | 3702.27 2014-06-20 21:07:00 | 3702.27 | 3702.27 | 3701.29 | 3702.27 | 0.49 | 1825.12 | 3702.07 2014-06-20 21:08:00 | 3702.27 | 3702.27 | 3702.27 | 3702.27 | 0.31 | 1162.51 | 3702.27 2014-06-20 21:09:00 | . | . | . | . | . | . | . 2014-06-20 21:10:00 | . | . | . | . | . | . | . 2014-06-20 21:11:00 | 3702.27 | 3702.66 | 3702.27 | 3702.30 | 7.94 | 29388.68 | 3702.28 2014-06-20 21:12:00 | 3702.33 | 3705.00 | 3702.33 | 3704.17 | 15.71 | 58195.82 | 3704.38 2014-06-20 21:13:00 | 3704.56 | 3705.00 | 3703.53 | 3703.76 | 16.21 | 60057.41 | 3704.27 2014-06-20 21:14:00 | 3703.79 | 3703.81 | 3703.71 | 3703.71 | 1.52 | 5625.98 | 3703.74 2014-06-20 21:15:00 | 3703.74 | 3704.96 | 3703.63 | 3703.63 | 10.53 | 39007.71 | 3704.08 2014-06-20 21:16:00 | 3703.92 | 3704.93 | 3703.92 | 3704.93 | 0.32 | 1185.39 | 3704.33 2014-06-20 21:17:00 | . | . | . | . | . | . | . 2014-06-20 21:18:00 | 3704.45 | 3704.83 | 3704.02 | 3704.81 | 4.75 | 17602.90 | 3704.31 2014-06-20 21:19:00 | 3704.09 | 3704.81 | 3704.09 | 3704.09 | 0.16 | 592.73 | 3704.54 2014-06-20 21:20:00 | 3704.09 | 3704.09 | 3704.00 | 3704.02 | 5.05 | 18716.54 | 3704.05 2014-06-20 21:21:00 | 3704.37 | 3704.37 | 3704.02 | 3704.15 | 0.84 | 3126.32 | 3704.17 2014-06-20 21:22:00 | 3704.09 | 3704.50 | 3704.09 | 3704.50 | 9.67 | 35806.50 | 3704.38 2014-06-20 21:23:00 | 3704.78 | 3707.97 | 3704.78 | 3705.52 | 38.25 | 141727.09 | 3704.99 2014-06-20 21:24:00 | 3706.73 | 3707.71 | 3705.52 | 3706.04 | 11.78 | 43652.91 | 3706.31 2014-06-20 21:25:00 | 3706.04 | 3707.65 | 3705.92 | 3707.31 | 7.84 | 29071.57 | 3706.69 2014-06-20 21:26:00 | 3706.00 | 3706.09 | 3705.97 | 3706.09 | 1.34 | 4951.25 | 3706.03 2014-06-20 21:27:00 | 3706.97 | 3707.00 | 3706.97 | 3706.99 | 4.15 | 15398.85 | 3706.99 2014-06-20 21:28:00 | 3706.95 | 3707.41 | 3705.99 | 3707.41 | 4.76 | 17655.44 | 3706.79 2014-06-20 21:29:00 | 3707.41 | 3707.41 | 3706.54 | 3707.40 | 0.72 | 2661.52 | 3706.86 2014-06-20 21:30:00 | 3707.40 | 3707.40 | 3707.40 | 3707.40 | 0.01 | 48.20 | 3707.40 2014-06-20 21:31:00 | 3706.54 | 3707.27 | 3706.53 | 3707.27 | 0.91 | 3361.85 | 3706.56 2014-06-20 21:32:00 | 3706.52 | 3707.03 | 3706.52 | 3706.55 | 5.82 | 21555.95 | 3706.96 2014-06-20 21:33:00 | 3707.03 | 3707.38 | 3707.03 | 3707.38 | 0.69 | 2561.72 | 3707.26 2014-06-20 21:34:00 | 3707.38 | 3707.38 | 3707.38 | 3707.38 | 0.07 | 244.69 | 3707.38 2014-06-20 21:35:00 | 3707.03 | 3707.40 | 3706.23 | 3707.40 | 17.22 | 63816.44 | 3707.03 2014-06-20 21:36:00 | 3707.40 | 3710.68 | 3706.33 | 3710.44 | 19.93 | 73929.52 | 3709.09 2014-06-20 21:37:00 | 3710.46 | 3714.00 | 3704.00 | 3711.34 | 34.68 | 128711.71 | 3711.20 2014-06-20 21:38:00 | 3710.34 | 3714.00 | 3710.24 | 3713.18 | 27.17 | 100847.77 | 3711.46 2014-06-20 21:39:00 | 3710.55 | 3712.75 | 3710.14 | 3710.14 | 11.87 | 44047.67 | 3711.15 2014-06-20 21:40:00 | 3711.26 | 3711.98 | 3708.57 | 3710.64 | 11.73 | 43541.44 | 3710.71 2014-06-20 21:41:00 | 3710.62 | 3710.62 | 3705.37 | 3708.44 | 21.85 | 81029.11 | 3707.75 2014-06-20 21:42:00 | 3708.44 | 3710.37 | 3706.97 | 3710.00 | 35.08 | 130143.72 | 3709.49 2014-06-20 21:43:00 | 3710.00 | 3712.71 | 3709.73 | 3712.71 | 2.37 | 8798.97 | 3711.08 2014-06-20 21:44:00 | 3709.57 | 3714.98 | 3709.57 | 3714.98 | 12.97 | 48133.29 | 3712.56 2014-06-20 21:45:00 | 3714.99 | 3718.00 | 3713.45 | 3715.23 | 38.49 | 143030.58 | 3715.76 2014-06-20 21:46:00 | 3717.90 | 3717.97 | 3716.07 | 3717.00 | 1.99 | 7412.63 | 3717.47 2014-06-20 21:47:00 | 3717.00 | 3717.05 | 3711.35 | 3713.17 | 15.33 | 56966.35 | 3715.04 2014-06-20 21:48:00 | 3713.14 | 3713.14 | 3708.89 | 3709.47 | 4.49 | 16675.66 | 3710.65 2014-06-20 21:49:00 | 3709.44 | 3711.64 | 3709.42 | 3711.64 | 17.74 | 65815.36 | 3710.63 2014-06-20 21:50:00 | 3711.79 | 3713.00 | 3711.79 | 3711.90 | 7.22 | 26814.13 | 3712.84 2014-06-20 21:51:00 | 3711.92 | 3711.92 | 3704.03 | 3709.05 | 11.93 | 44240.60 | 3708.97 2014-06-20 21:52:00 | 3708.93 | 3709.20 | 3704.43 | 3706.43 | 20.28 | 75152.16 | 3706.28 2014-06-20 21:53:00 | 3706.43 | 3706.43 | 3704.93 | 3706.21 | 4.09 | 15168.60 | 3705.08 2014-06-20 21:54:00 | 3706.20 | 3706.22 | 3705.16 | 3706.22 | 14.58 | 54034.10 | 3705.53 2014-06-20 21:55:00 | 3706.16 | 3706.22 | 3706.16 | 3706.22 | 0.80 | 2950.14 | 3706.20 2014-06-20 21:56:00 | 3705.28 | 3706.20 | 3705.28 | 3706.20 | 1.88 | 6958.55 | 3705.30 2014-06-20 21:57:00 | 3706.20 | 3706.22 | 3705.30 | 3706.20 | 2.33 | 8638.79 | 3706.05 2014-06-20 21:58:00 | 3706.20 | 3706.94 | 3705.10 | 3706.27 | 22.48 | 83310.27 | 3706.14 2014-06-20 21:59:00 | 3706.27 | 3706.94 | 3705.71 | 3706.19 | 2.94 | 10904.86 | 3706.62 2014-06-20 22:00:00 | 3707.37 | 3708.22 | 3706.18 | 3708.21 | 20.95 | 77664.82 | 3707.15 2014-06-20 22:01:00 | 3708.36 | 3709.61 | 3708.36 | 3709.37 | 6.66 | 24696.45 | 3709.29 2014-06-20 22:02:00 | 3708.49 | 3710.00 | 3707.77 | 3708.11 | 15.54 | 57632.31 | 3708.64 2014-06-20 22:03:00 | 3708.01 | 3708.23 | 3707.96 | 3708.23 | 4.20 | 15577.60 | 3708.07 2014-06-20 22:04:00 | 3708.23 | 3708.24 | 3707.92 | 3707.92 | 12.76 | 47309.22 | 3708.20 2014-06-20 22:05:00 | 3708.49 | 3708.49 | 3708.49 | 3708.49 | 5.00 | 18542.45 | 3708.49 2014-06-20 22:06:00 | 3708.30 | 3708.95 | 3708.30 | 3708.42 | 2.87 | 10624.64 | 3708.43 2014-06-20 22:07:00 | 3708.42 | 3708.42 | 3704.91 | 3707.32 | 6.01 | 22276.48 | 3706.57 2014-06-20 22:08:00 | 3707.40 | 3708.27 | 3707.40 | 3707.76 | 1.27 | 4727.49 | 3707.83 2014-06-20 22:09:00 | 3707.70 | 3707.70 | 3706.27 | 3706.85 | 3.24 | 11996.26 | 3707.13 2014-06-20 22:10:00 | 3706.85 | 3707.49 | 3706.85 | 3707.40 | 4.99 | 18498.54 | 3707.12 2014-06-20 22:11:00 | 3707.41 | 3708.12 | 3706.93 | 3708.03 | 13.53 | 50151.35 | 3707.50 2014-06-20 22:12:00 | 3707.92 | 3707.92 | 3707.82 | 3707.82 | 0.98 | 3633.67 | 3707.83 2014-06-20 22:13:00 | 3707.46 | 3707.61 | 3707.46 | 3707.60 | 0.90 | 3340.53 | 3707.58 2014-06-20 22:14:00 | 3707.59 | 3708.00 | 3707.59 | 3707.84 | 2.76 | 10241.01 | 3707.82 2014-06-20 22:15:00 | 3708.20 | 3709.37 | 3707.95 | 3707.95 | 10.43 | 38671.52 | 3708.43 2014-06-20 22:16:00 | 3708.03 | 3708.06 | 3706.21 | 3706.21 | 7.24 | 26827.31 | 3706.45 2014-06-20 22:17:00 | 3707.06 | 3707.06 | 3705.18 | 3706.54 | 8.30 | 30757.53 | 3706.62 2014-06-20 22:18:00 | 3706.44 | 3707.00 | 3704.52 | 3704.54 | 16.93 | 62723.56 | 3704.88 2014-06-20 22:19:00 | 3704.55 | 3704.55 | 3704.51 | 3704.51 | 11.34 | 42020.38 | 3704.52 2014-06-20 22:20:00 | 3704.02 | 3704.48 | 3704.02 | 3704.28 | 7.04 | 26074.43 | 3704.28 2014-06-20 22:21:00 | 3704.22 | 3707.13 | 3704.00 | 3707.13 | 12.56 | 46515.67 | 3704.36 2014-06-20 22:22:00 | 3707.08 | 3707.08 | 3705.39 | 3705.41 | 2.84 | 10508.71 | 3705.47 2014-06-20 22:23:00 | 3706.49 | 3706.50 | 3705.41 | 3705.64 | 1.15 | 4276.51 | 3705.82 2014-06-20 22:24:00 | 3705.61 | 3705.61 | 3705.09 | 3705.09 | 2.41 | 8937.11 | 3705.27 2014-06-20 22:25:00 | 3705.06 | 3705.06 | 3705.06 | 3705.06 | 0.17 | 637.27 | 3705.06 2014-06-20 22:26:00 | 3705.06 | 3705.06 | 3704.26 | 3705.06 | 0.21 | 778.04 | 3704.97 2014-06-20 22:27:00 | 3705.01 | 3705.03 | 3700.00 | 3701.84 | 45.24 | 167490.67 | 3702.02 2014-06-20 22:28:00 | 3701.00 | 3701.00 | 3699.96 | 3699.96 | 7.52 | 27839.17 | 3700.54 2014-06-20 22:29:00 | 3699.96 | 3699.96 | 3697.62 | 3697.62 | 12.56 | 46466.62 | 3699.28 2014-06-20 22:30:00 | 3697.47 | 3697.49 | 3695.16 | 3695.80 | 29.02 | 107289.51 | 3696.83 2014-06-20 22:31:00 | 3695.55 | 3700.43 | 3692.00 | 3700.40 | 48.71 | 179986.60 | 3694.84 2014-06-20 22:32:00 | 3700.41 | 3700.43 | 3693.03 | 3695.34 | 36.62 | 135393.72 | 3697.77 2014-06-20 22:33:00 | 3696.84 | 3696.84 | 3694.59 | 3696.08 | 6.65 | 24588.82 | 3696.46 2014-06-20 22:34:00 | 3694.39 | 3697.00 | 3693.72 | 3693.72 | 17.56 | 64897.27 | 3694.90 2014-06-20 22:35:00 | 3693.66 | 3694.97 | 3693.00 | 3693.60 | 1.32 | 4872.13 | 3693.80 2014-06-20 22:36:00 | 3693.60 | 3693.60 | 3693.60 | 3693.60 | 0.20 | 723.95 | 3693.60 2014-06-20 22:37:00 | 3692.87 | 3692.97 | 3692.00 | 3692.97 | 1.63 | 6019.50 | 3692.94 2014-06-20 22:38:00 | 3693.42 | 3693.45 | 3687.00 | 3687.00 | 28.93 | 106783.41 | 3690.84 2014-06-20 22:39:00 | 3686.47 | 3689.81 | 3686.31 | 3689.79 | 20.03 | 73907.97 | 3689.31 2014-06-20 22:40:00 | 3689.79 | 3693.64 | 3689.79 | 3690.55 | 21.54 | 79509.61 | 3690.74 2014-06-20 22:41:00 | 3690.77 | 3692.13 | 3690.72 | 3691.93 | 12.62 | 46599.66 | 3691.35 2014-06-20 22:42:00 | 3692.74 | 3692.74 | 3692.74 | 3692.74 | 3.28 | 12093.72 | 3692.74 2014-06-20 22:43:00 | 3693.64 | 3696.69 | 3693.64 | 3694.95 | 31.42 | 116083.61 | 3694.69 2014-06-20 22:44:00 | 3696.27 | 3701.22 | 3694.35 | 3695.49 | 14.35 | 53031.68 | 3696.62 2014-06-20 22:45:00 | 3696.54 | 3696.58 | 3694.97 | 3694.97 | 12.49 | 46176.69 | 3695.91 2014-06-20 22:46:00 | 3694.97 | 3696.84 | 3690.00 | 3694.25 | 16.89 | 62390.53 | 3693.93 2014-06-20 22:47:00 | 3694.25 | 3695.17 | 3686.17 | 3691.24 | 12.32 | 45493.19 | 3691.43 2014-06-20 22:48:00 | 3691.00 | 3693.00 | 3689.97 | 3690.55 | 26.85 | 99071.99 | 3690.52 2014-06-20 22:49:00 | 3691.59 | 3693.00 | 3690.87 | 3690.87 | 23.23 | 85751.60 | 3691.89 2014-06-20 22:50:00 | 3690.06 | 3692.04 | 3689.39 | 3691.68 | 15.64 | 57720.42 | 3690.80 2014-06-20 22:51:00 | 3690.32 | 3692.16 | 3690.31 | 3690.39 | 29.31 | 108161.19 | 3690.75 2014-06-20 22:52:00 | 3689.94 | 3690.60 | 3689.94 | 3690.60 | 7.87 | 29022.48 | 3690.08 2014-06-20 22:53:00 | 3689.34 | 3690.57 | 3688.97 | 3689.25 | 9.59 | 35365.06 | 3689.24 2014-06-20 22:54:00 | 3689.05 | 3690.55 | 3689.02 | 3690.53 | 7.93 | 29262.06 | 3689.58 2014-06-20 22:55:00 | 3690.02 | 3690.02 | 3688.68 | 3688.68 | 8.89 | 32802.90 | 3689.87 2014-06-20 22:56:00 | 3687.31 | 3688.63 | 3685.49 | 3686.24 | 15.11 | 55708.44 | 3686.62 2014-06-20 22:57:00 | 3686.39 | 3687.32 | 3685.32 | 3685.87 | 20.31 | 74880.61 | 3686.34 2014-06-20 22:58:00 | 3686.10 | 3686.75 | 3686.02 | 3686.75 | 6.83 | 25159.84 | 3686.42 2014-06-20 22:59:00 | 3686.75 | 3686.75 | 3686.75 | 3686.75 | 0.20 | 737.35 | 3686.75 2014-06-20 23:00:00 | 3686.75 | 3686.98 | 3685.77 | 3685.80 | 20.54 | 75703.16 | 3686.54 2014-06-20 23:01:00 | 3686.42 | 3686.42 | 3685.30 | 3685.83 | 20.67 | 76188.62 | 3685.60 2014-06-20 23:02:00 | 3685.57 | 3686.95 | 3685.30 | 3685.35 | 19.93 | 73469.00 | 3685.43 2014-06-20 23:03:00 | 3685.87 | 3686.08 | 3685.30 | 3686.01 | 22.79 | 83976.87 | 3685.62 2014-06-20 23:04:00 | 3685.30 | 3686.04 | 3684.00 | 3685.16 | 29.52 | 108751.22 | 3684.36 2014-06-20 23:05:00 | 3685.21 | 3686.72 | 3685.21 | 3686.67 | 6.09 | 22449.10 | 3685.62 2014-06-20 23:06:00 | 3686.67 | 3686.93 | 3685.89 | 3686.84 | 14.79 | 54535.39 | 3686.57 2014-06-20 23:07:00 | 3686.93 | 3687.00 | 3686.93 | 3687.00 | 9.61 | 35431.49 | 3686.94 2014-06-20 23:08:00 | 3687.91 | 3691.97 | 3687.91 | 3690.78 | 21.57 | 79592.96 | 3689.64 2014-06-20 23:09:00 | 3690.79 | 3693.94 | 3690.79 | 3691.23 | 19.23 | 71003.25 | 3691.74 2014-06-20 23:10:00 | 3691.75 | 3691.76 | 3691.63 | 3691.65 | 4.69 | 17313.88 | 3691.66 2014-06-20 23:11:00 | 3692.00 | 3694.13 | 3691.01 | 3692.67 | 11.23 | 41455.78 | 3692.18 2014-06-20 23:12:00 | 3692.67 | 3694.13 | 3690.08 | 3693.50 | 8.13 | 30022.30 | 3693.23 2014-06-20 23:13:00 | 3693.50 | 3695.03 | 3693.49 | 3694.50 | 31.62 | 116821.52 | 3694.55 2014-06-20 23:14:00 | 3694.50 | 3694.54 | 3690.00 | 3690.10 | 22.93 | 84676.76 | 3693.00 2014-06-20 23:15:00 | 3690.10 | 3690.10 | 3685.10 | 3688.78 | 19.79 | 73002.72 | 3688.50 2014-06-20 23:16:00 | 3687.64 | 3689.51 | 3687.62 | 3689.33 | 21.12 | 77893.56 | 3688.84 2014-06-20 23:17:00 | 3689.96 | 3691.81 | 3689.50 | 3691.20 | 12.83 | 47357.58 | 3691.16 2014-06-20 23:18:00 | 3690.52 | 3691.15 | 3690.52 | 3691.15 | 5.51 | 20325.52 | 3690.85 2014-06-20 23:19:00 | 3691.85 | 3691.87 | 3691.25 | 3691.25 | 9.13 | 33683.32 | 3691.32 2014-06-20 23:20:00 | 3692.48 | 3692.48 | 3691.54 | 3692.24 | 0.56 | 2086.09 | 3692.20 2014-06-20 23:21:00 | 3692.24 | 3695.00 | 3692.24 | 3693.23 | 6.49 | 23960.70 | 3692.51 2014-06-20 23:22:00 | 3693.32 | 3693.48 | 3691.60 | 3692.00 | 20.10 | 74210.63 | 3692.44 2014-06-20 23:23:00 | 3692.96 | 3692.98 | 3689.27 | 3690.82 | 15.14 | 55882.90 | 3691.32 2014-06-20 23:24:00 | 3689.73 | 3690.74 | 3688.79 | 3689.67 | 7.85 | 28973.86 | 3690.00 2014-06-20 23:25:00 | 3693.00 | 3694.68 | 3690.18 | 3690.83 | 19.60 | 72348.97 | 3692.22 2014-06-20 23:26:00 | 3691.05 | 3692.17 | 3691.05 | 3692.15 | 1.31 | 4825.11 | 3691.74 2014-06-20 23:27:00 | 3692.48 | 3692.50 | 3691.02 | 3691.17 | 13.57 | 50094.05 | 3691.80 2014-06-20 23:28:00 | 3690.47 | 3691.48 | 3690.00 | 3690.11 | 11.20 | 41321.06 | 3690.37 2014-06-20 23:29:00 | 3691.28 | 3691.28 | 3690.12 | 3690.12 | 0.23 | 856.25 | 3690.73 2014-06-20 23:30:00 | 3690.48 | 3690.50 | 3690.01 | 3690.50 | 10.58 | 39037.63 | 3690.45 2014-06-20 23:31:00 | 3691.22 | 3691.22 | 3689.52 | 3690.95 | 10.24 | 37769.34 | 3690.21 2014-06-20 23:32:00 | 3690.95 | 3690.96 | 3690.95 | 3690.95 | 3.93 | 14512.82 | 3690.95 2014-06-20 23:33:00 | 3690.95 | 3693.16 | 3690.95 | 3692.45 | 5.80 | 21416.89 | 3691.93 2014-06-20 23:34:00 | 3693.15 | 3694.86 | 3692.54 | 3694.70 | 10.89 | 40217.47 | 3693.74 2014-06-20 23:35:00 | 3694.71 | 3695.83 | 3694.68 | 3695.08 | 4.96 | 18338.50 | 3695.04 2014-06-20 23:36:00 | 3695.80 | 3695.80 | 3695.06 | 3695.07 | 10.61 | 39208.51 | 3695.08 2014-06-20 23:37:00 | 3695.06 | 3696.47 | 3695.00 | 3696.47 | 9.65 | 35664.54 | 3695.42 2014-06-20 23:38:00 | 3696.57 | 3697.52 | 3696.57 | 3697.50 | 5.71 | 21114.65 | 3697.19 2014-06-20 23:39:00 | 3697.08 | 3700.00 | 3697.08 | 3699.05 | 35.34 | 130734.27 | 3699.75 2014-06-20 23:40:00 | 3698.42 | 3699.82 | 3695.00 | 3697.75 | 26.92 | 99556.95 | 3698.39 2014-06-20 23:41:00 | 3695.56 | 3698.64 | 3695.56 | 3697.02 | 7.17 | 26499.60 | 3697.45 2014-06-20 23:42:00 | 3698.48 | 3700.00 | 3697.45 | 3697.66 | 20.65 | 76383.96 | 3699.34 2014-06-20 23:43:00 | 3699.00 | 3700.00 | 3698.29 | 3698.29 | 9.41 | 34816.90 | 3699.20 2014-06-20 23:44:00 | 3699.95 | 3700.00 | 3698.97 | 3699.15 | 1.47 | 5449.95 | 3699.90 2014-06-20 23:45:00 | 3700.30 | 3701.68 | 3699.25 | 3700.38 | 4.94 | 18265.86 | 3700.54 2014-06-20 23:46:00 | 3700.38 | 3700.46 | 3700.26 | 3700.45 | 6.44 | 23841.27 | 3700.34 2014-06-20 23:47:00 | 3700.35 | 3700.52 | 3699.92 | 3699.92 | 0.28 | 1032.38 | 3700.28 2014-06-20 23:48:00 | 3698.53 | 3698.67 | 3698.44 | 3698.62 | 12.33 | 45589.36 | 3698.63 2014-06-20 23:49:00 | 3698.83 | 3698.83 | 3696.16 | 3698.17 | 8.37 | 30953.39 | 3697.25 2014-06-20 23:50:00 | 3697.65 | 3697.65 | 3697.00 | 3697.43 | 1.97 | 7272.23 | 3697.12 2014-06-20 23:51:00 | 3697.39 | 3698.54 | 3695.17 | 3697.01 | 31.57 | 116700.74 | 3696.45 2014-06-20 23:52:00 | 3696.08 | 3696.97 | 3695.20 | 3696.18 | 4.21 | 15577.14 | 3696.52 2014-06-20 23:53:00 | 3698.79 | 3701.57 | 3697.02 | 3701.57 | 10.21 | 37755.84 | 3699.38 2014-06-20 23:54:00 | 3699.78 | 3702.00 | 3699.78 | 3700.94 | 14.53 | 53777.67 | 3701.15 2014-06-20 23:55:00 | 3701.37 | 3702.05 | 3700.10 | 3700.98 | 24.00 | 88833.69 | 3700.94 2014-06-20 23:56:00 | 3701.00 | 3702.62 | 3701.00 | 3702.12 | 6.46 | 23906.97 | 3701.92 2014-06-20 23:57:00 | 3702.17 | 3703.24 | 3700.46 | 3700.48 | 30.92 | 114424.70 | 3700.91 2014-06-20 23:58:00 | 3701.64 | 3701.64 | 3697.65 | 3698.97 | 18.81 | 69599.96 | 3700.35 2014-06-20 23:59:00 | 3698.00 | 3699.73 | 3694.97 | 3698.17 | 13.66 | 50497.60 | 3696.21 2014-06-21 00:00:00 | 3698.15 | 3698.17 | 3692.61 | 3692.61 | 17.82 | 65844.94 | 3694.59 2014-06-21 00:01:00 | 3692.61 | 3692.61 | 3685.85 | 3689.86 | 73.57 | 271423.97 | 3689.23 2014-06-21 00:02:00 | 3689.84 | 3691.71 | 3687.75 | 3689.57 | 19.32 | 71275.07 | 3690.14 2014-06-21 00:03:00 | 3689.57 | 3696.00 | 3689.57 | 3696.00 | 11.86 | 43804.60 | 3693.79 2014-06-21 00:04:00 | 3696.23 | 3697.17 | 3694.64 | 3695.94 | 13.27 | 49045.84 | 3695.99 2014-06-21 00:05:00 | 3695.11 | 3695.20 | 3691.05 | 3691.05 | 8.54 | 31563.87 | 3694.27 2014-06-21 00:06:00 | 3693.65 | 3694.18 | 3693.16 | 3694.08 | 10.35 | 38219.62 | 3693.79 2014-06-21 00:07:00 | 3693.24 | 3700.00 | 3693.22 | 3698.97 | 26.76 | 98914.33 | 3696.49 2014-06-21 00:08:00 | 3696.82 | 3698.69 | 3695.39 | 3695.39 | 16.30 | 60265.43 | 3696.36 2014-06-21 00:09:00 | 3697.01 | 3697.01 | 3695.03 | 3695.77 | 0.93 | 3447.97 | 3695.57 2014-06-21 00:10:00 | 3695.74 | 3698.57 | 3695.71 | 3698.10 | 22.04 | 81477.84 | 3697.15 2014-06-21 00:11:00 | 3698.10 | 3698.63 | 3697.09 | 3697.09 | 4.55 | 16819.58 | 3697.42 2014-06-21 00:12:00 | 3697.09 | 3697.64 | 3697.09 | 3697.09 | 7.04 | 26039.71 | 3697.25 2014-06-21 00:13:00 | 3697.10 | 3697.24 | 3695.59 | 3695.59 | 16.10 | 59508.09 | 3696.38 2014-06-21 00:14:00 | 3695.28 | 3695.28 | 3695.02 | 3695.09 | 2.82 | 10420.18 | 3695.10 2014-06-21 00:15:00 | 3695.10 | 3695.99 | 3695.07 | 3695.07 | 0.75 | 2786.22 | 3695.25 2014-06-21 00:16:00 | . | . | . | . | . | . | . 2014-06-21 00:17:00 | 3695.09 | 3696.04 | 3695.07 | 3696.04 | 8.79 | 32499.86 | 3695.69 2014-06-21 00:18:00 | 3696.10 | 3696.10 | 3695.07 | 3695.53 | 10.63 | 39269.21 | 3695.58 2014-06-21 00:19:00 | 3695.60 | 3696.25 | 3693.05 | 3693.05 | 27.62 | 102047.79 | 3694.57 2014-06-21 00:20:00 | 3693.07 | 3693.98 | 3690.10 | 3693.12 | 30.81 | 113732.08 | 3691.52 2014-06-21 00:21:00 | 3691.79 | 3692.72 | 3691.02 | 3691.46 | 22.63 | 83549.89 | 3691.67 2014-06-21 00:22:00 | 3691.49 | 3693.23 | 3691.49 | 3693.23 | 6.45 | 23820.35 | 3692.50 2014-06-21 00:23:00 | 3693.23 | 3695.04 | 3693.23 | 3695.01 | 12.65 | 46748.17 | 3694.63 2014-06-21 00:24:00 | 3694.07 | 3694.61 | 3691.62 | 3694.61 | 25.35 | 93626.12 | 3693.05 2014-06-21 00:25:00 | 3694.59 | 3694.59 | 3693.02 | 3693.10 | 11.07 | 40882.62 | 3693.43 2014-06-21 00:26:00 | 3693.14 | 3693.14 | 3692.00 | 3692.00 | 21.81 | 80518.63 | 3692.33 2014-06-21 00:27:00 | 3692.00 | 3694.97 | 3691.49 | 3694.97 | 8.27 | 30548.55 | 3692.11 2014-06-21 00:28:00 | 3695.00 | 3695.00 | 3693.63 | 3695.00 | 18.45 | 68167.82 | 3694.73 2014-06-21 00:29:00 | 3694.98 | 3694.98 | 3693.74 | 3693.74 | 2.35 | 8663.40 | 3694.42 2014-06-21 00:30:00 | 3691.60 | 3694.64 | 3690.00 | 3691.06 | 27.46 | 101357.22 | 3690.95 2014-06-21 00:31:00 | 3691.03 | 3691.14 | 3690.70 | 3690.99 | 2.66 | 9810.59 | 3690.97 2014-06-21 00:32:00 | 3690.99 | 3691.08 | 3690.39 | 3690.39 | 11.34 | 41864.50 | 3690.78 2014-06-21 00:33:00 | 3690.60 | 3690.60 | 3690.60 | 3690.60 | 0.05 | 184.53 | 3690.60 2014-06-21 00:34:00 | 3690.60 | 3690.61 | 3690.01 | 3690.01 | 3.78 | 13956.11 | 3690.14 2014-06-21 00:35:00 | 3690.56 | 3690.58 | 3690.56 | 3690.58 | 1.58 | 5838.48 | 3690.57 2014-06-21 00:36:00 | 3690.58 | 3692.98 | 3690.58 | 3692.98 | 7.13 | 26337.91 | 3692.40 2014-06-21 00:37:00 | 3691.48 | 3693.97 | 3691.46 | 3691.59 | 0.93 | 3437.05 | 3691.78 2014-06-21 00:38:00 | 3691.91 | 3691.99 | 3691.91 | 3691.99 | 0.92 | 3407.64 | 3691.91 2014-06-21 00:39:00 | 3691.74 | 3691.74 | 3691.50 | 3691.50 | 0.97 | 3580.76 | 3691.50 2014-06-21 00:40:00 | 3691.01 | 3691.57 | 3690.50 | 3691.57 | 1.10 | 4063.70 | 3690.92 2014-06-21 00:41:00 | 3691.21 | 3691.81 | 3691.21 | 3691.81 | 1.02 | 3754.03 | 3691.28 2014-06-21 00:42:00 | 3691.30 | 3691.30 | 3690.00 | 3690.51 | 7.14 | 26342.88 | 3691.03 2014-06-21 00:43:00 | 3690.03 | 3690.50 | 3690.03 | 3690.50 | 0.50 | 1845.03 | 3690.07 2014-06-21 00:44:00 | 3690.50 | 3690.50 | 3682.97 | 3683.24 | 56.74 | 209179.02 | 3686.43 2014-06-21 00:45:00 | 3685.50 | 3685.50 | 3681.20 | 3684.55 | 28.36 | 104454.95 | 3683.57 2014-06-21 00:46:00 | 3684.55 | 3685.05 | 3677.00 | 3679.82 | 118.31 | 435486.74 | 3680.99 2014-06-21 00:47:00 | 3679.80 | 3680.49 | 3674.27 | 3674.90 | 59.73 | 219601.62 | 3676.39 2014-06-21 00:48:00 | 3676.76 | 3680.99 | 3674.84 | 3675.36 | 51.87 | 190636.72 | 3675.63 2014-06-21 00:49:00 | 3675.02 | 3677.93 | 3674.05 | 3677.10 | 57.43 | 211079.66 | 3675.42 2014-06-21 00:50:00 | 3677.03 | 3677.03 | 3676.53 | 3676.79 | 5.03 | 18478.65 | 3676.61 2014-06-21 00:51:00 | 3677.93 | 3683.00 | 3677.64 | 3680.16 | 19.34 | 71152.56 | 3679.99 2014-06-21 00:52:00 | 3680.13 | 3680.13 | 3678.93 | 3680.00 | 20.93 | 77010.74 | 3679.97 2014-06-21 00:53:00 | 3679.80 | 3681.58 | 3679.65 | 3681.47 | 17.45 | 64231.82 | 3681.33 2014-06-21 00:54:00 | 3679.93 | 3683.07 | 3679.91 | 3682.97 | 22.11 | 81405.09 | 3681.66 2014-06-21 00:55:00 | 3681.25 | 3682.94 | 3679.51 | 3679.51 | 33.77 | 124323.36 | 3681.58 2014-06-21 00:56:00 | 3679.00 | 3681.45 | 3678.84 | 3678.84 | 21.29 | 78344.21 | 3680.21 2014-06-21 00:57:00 | 3678.84 | 3679.92 | 3677.04 | 3677.04 | 16.31 | 59990.87 | 3678.17 2014-06-21 00:58:00 | 3677.94 | 3679.54 | 3677.04 | 3678.97 | 14.73 | 54187.11 | 3677.94 2014-06-21 00:59:00 | 3678.94 | 3679.00 | 3677.06 | 3677.37 | 28.36 | 104305.80 | 3678.05 2014-06-21 01:00:00 | 3677.37 | 3678.51 | 3676.04 | 3677.00 | 13.00 | 47797.49 | 3677.01 2014-06-21 01:01:00 | 3677.00 | 3678.72 | 3675.00 | 3677.00 | 90.09 | 331121.50 | 3675.57 2014-06-21 01:02:00 | 3677.05 | 3677.05 | 3675.21 | 3677.00 | 28.41 | 104427.08 | 3676.36 2014-06-21 01:03:00 | 3676.11 | 3677.67 | 3670.00 | 3671.71 | 133.77 | 491242.63 | 3672.18 2014-06-21 01:04:00 | 3670.06 | 3671.91 | 3668.49 | 3669.92 | 69.64 | 255550.00 | 3669.69 2014-06-21 01:05:00 | 3669.90 | 3674.00 | 3668.98 | 3672.58 | 24.56 | 90137.13 | 3670.53 2014-06-21 01:06:00 | 3672.55 | 3675.21 | 3668.98 | 3668.98 | 76.06 | 279260.09 | 3671.48 2014-06-21 01:07:00 | 3669.01 | 3669.75 | 3665.00 | 3666.10 | 51.82 | 190022.34 | 3667.11 2014-06-21 01:08:00 | 3667.41 | 3668.58 | 3665.00 | 3667.54 | 43.87 | 160811.40 | 3665.97 2014-06-21 01:09:00 | 3667.69 | 3670.00 | 3667.63 | 3668.43 | 87.57 | 321247.73 | 3668.68 2014-06-21 01:10:00 | 3669.70 | 3673.99 | 3668.84 | 3673.92 | 88.70 | 325677.62 | 3671.72 2014-06-21 01:11:00 | 3673.92 | 3675.00 | 3671.13 | 3671.13 | 35.18 | 129216.03 | 3673.31 2014-06-21 01:12:00 | 3672.69 | 3674.00 | 3671.00 | 3672.00 | 30.95 | 113667.93 | 3672.16 2014-06-21 01:13:00 | 3672.14 | 3674.00 | 3672.07 | 3672.17 | 29.05 | 106690.02 | 3673.01 2014-06-21 01:14:00 | 3672.02 | 3673.15 | 3670.00 | 3672.10 | 35.14 | 129004.94 | 3671.28 2014-06-21 01:15:00 | 3672.12 | 3676.34 | 3670.61 | 3676.05 | 34.58 | 127031.67 | 3673.45 2014-06-21 01:16:00 | 3676.04 | 3684.79 | 3674.51 | 3678.14 | 74.01 | 272169.15 | 3677.66 2014-06-21 01:17:00 | 3679.82 | 3680.00 | 3675.00 | 3675.06 | 48.16 | 177094.70 | 3677.14 2014-06-21 01:18:00 | 3676.70 | 3676.99 | 3672.00 | 3674.04 | 46.75 | 171740.63 | 3673.99 2014-06-21 01:19:00 | 3674.04 | 3680.00 | 3674.02 | 3677.97 | 38.59 | 141891.62 | 3677.28 2014-06-21 01:20:00 | 3677.97 | 3679.15 | 3675.29 | 3679.00 | 17.73 | 65199.40 | 3678.39 2014-06-21 01:21:00 | 3678.84 | 3679.13 | 3677.00 | 3677.96 | 18.40 | 67682.98 | 3678.22 2014-06-21 01:22:00 | 3679.11 | 3679.13 | 3677.05 | 3678.09 | 33.66 | 123807.26 | 3678.28 2014-06-21 01:23:00 | 3677.56 | 3678.21 | 3675.76 | 3675.76 | 38.76 | 142548.15 | 3677.71 2014-06-21 01:24:00 | 3676.80 | 3678.33 | 3675.44 | 3675.84 | 36.89 | 135656.55 | 3676.93 2014-06-21 01:25:00 | 3675.81 | 3677.67 | 3673.23 | 3673.23 | 11.65 | 42809.95 | 3675.30 2014-06-21 01:26:00 | 3673.44 | 3675.65 | 3673.00 | 3673.00 | 40.11 | 147352.46 | 3673.98 2014-06-21 01:27:00 | 3672.98 | 3674.79 | 3672.59 | 3674.78 | 17.17 | 63087.97 | 3673.67 2014-06-21 01:28:00 | 3673.55 | 3675.68 | 3673.55 | 3674.72 | 18.23 | 66995.21 | 3674.59 2014-06-21 01:29:00 | 3674.72 | 3675.97 | 3671.31 | 3675.45 | 19.04 | 69951.60 | 3673.35 2014-06-21 01:30:00 | 3675.40 | 3675.40 | 3672.12 | 3673.75 | 46.13 | 169428.09 | 3673.24 2014-06-21 01:31:00 | 3673.00 | 3675.51 | 3673.00 | 3673.42 | 12.44 | 45702.38 | 3673.23 2014-06-21 01:32:00 | 3674.95 | 3675.09 | 3673.47 | 3673.47 | 5.23 | 19215.74 | 3674.14 2014-06-21 01:33:00 | 3673.02 | 3675.00 | 3669.64 | 3669.66 | 76.12 | 279547.72 | 3672.32 2014-06-21 01:34:00 | 3670.00 | 3670.99 | 3669.00 | 3670.77 | 19.31 | 70860.89 | 3669.65 2014-06-21 01:35:00 | 3670.02 | 3670.77 | 3662.22 | 3667.26 | 85.58 | 313824.04 | 3667.24 2014-06-21 01:36:00 | 3666.89 | 3666.94 | 3662.01 | 3663.73 | 105.63 | 386954.26 | 3663.44 2014-06-21 01:37:00 | 3663.73 | 3664.02 | 3659.00 | 3662.03 | 228.71 | 837325.51 | 3661.05 2014-06-21 01:38:00 | 3661.32 | 3663.06 | 3657.00 | 3663.04 | 175.36 | 641739.85 | 3659.66 2014-06-21 01:39:00 | 3663.06 | 3665.06 | 3663.04 | 3665.02 | 23.38 | 85690.17 | 3664.48 2014-06-21 01:40:00 | 3665.02 | 3667.99 | 3665.00 | 3667.99 | 24.07 | 88251.34 | 3667.05 2014-06-21 01:41:00 | 3667.00 | 3671.91 | 3667.00 | 3671.91 | 31.72 | 116355.46 | 3668.55 2014-06-21 01:42:00 | 3671.03 | 3674.99 | 3666.12 | 3667.24 | 35.88 | 131670.24 | 3670.15 2014-06-21 01:43:00 | 3667.18 | 3669.97 | 3665.15 | 3668.97 | 23.27 | 85333.60 | 3667.11 2014-06-21 01:44:00 | 3669.05 | 3669.27 | 3667.02 | 3667.98 | 27.43 | 100619.65 | 3668.37 2014-06-21 01:45:00 | 3667.07 | 3667.07 | 3665.12 | 3665.12 | 21.52 | 78876.47 | 3665.94 2014-06-21 01:46:00 | 3665.12 | 3665.14 | 3665.00 | 3665.02 | 48.74 | 178619.54 | 3665.04 2014-06-21 01:47:00 | 3666.00 | 3667.59 | 3665.56 | 3665.62 | 15.30 | 56094.99 | 3666.34 2014-06-21 01:48:00 | 3665.69 | 3666.52 | 3665.00 | 3666.37 | 69.51 | 254811.44 | 3665.72 2014-06-21 01:49:00 | 3666.37 | 3666.56 | 3666.00 | 3666.53 | 16.39 | 60074.46 | 3666.21 2014-06-21 01:50:00 | 3666.06 | 3666.50 | 3665.08 | 3665.22 | 59.57 | 218357.07 | 3665.80 2014-06-21 01:51:00 | 3665.10 | 3665.10 | 3663.98 | 3663.98 | 88.56 | 324529.42 | 3664.72 2014-06-21 01:52:00 | 3663.98 | 3664.00 | 3660.11 | 3660.16 | 86.62 | 317204.54 | 3661.90 2014-06-21 01:53:00 | 3660.16 | 3660.16 | 3658.06 | 3658.08 | 150.92 | 552298.00 | 3659.66 2014-06-21 01:54:00 | 3658.08 | 3659.03 | 3657.09 | 3658.40 | 70.64 | 258405.45 | 3658.11 2014-06-21 01:55:00 | 3658.72 | 3665.00 | 3658.00 | 3663.56 | 118.48 | 433713.84 | 3660.65 2014-06-21 01:56:00 | 3663.53 | 3663.93 | 3658.00 | 3659.00 | 90.70 | 332044.01 | 3660.86 2014-06-21 01:57:00 | 3659.00 | 3660.65 | 3658.15 | 3659.51 | 40.08 | 146633.35 | 3658.88 2014-06-21 01:58:00 | 3659.14 | 3660.00 | 3657.15 | 3658.98 | 28.14 | 102942.37 | 3658.61 2014-06-21 01:59:00 | 3658.98 | 3658.98 | 3657.15 | 3658.98 | 53.53 | 195807.94 | 3658.05 2014-06-21 02:00:00 | 3658.25 | 3662.01 | 3658.25 | 3658.99 | 37.59 | 137562.21 | 3659.83 2014-06-21 02:01:00 | 3658.99 | 3661.32 | 3658.23 | 3659.19 | 97.62 | 357197.01 | 3659.13 2014-06-21 02:02:00 | 3659.22 | 3661.25 | 3659.22 | 3660.90 | 44.84 | 164143.43 | 3660.48 2014-06-21 02:03:00 | 3660.93 | 3662.63 | 3660.00 | 3662.00 | 26.35 | 96465.74 | 3661.49 2014-06-21 02:04:00 | 3662.54 | 3664.52 | 3662.00 | 3662.00 | 28.72 | 105182.83 | 3662.86 2014-06-21 02:05:00 | 3661.93 | 3663.00 | 3661.80 | 3663.00 | 46.67 | 170945.15 | 3662.69 2014-06-21 02:06:00 | 3663.00 | 3663.93 | 3662.90 | 3662.90 | 39.19 | 143570.59 | 3663.17 2014-06-21 02:07:00 | 3662.86 | 3665.03 | 3662.86 | 3662.98 | 64.58 | 236601.61 | 3663.53 2014-06-21 02:08:00 | 3662.98 | 3664.39 | 3660.00 | 3660.00 | 46.63 | 170747.62 | 3661.91 2014-06-21 02:09:00 | 3660.08 | 3660.74 | 3660.08 | 3660.59 | 20.80 | 76146.90 | 3660.38 2014-06-21 02:10:00 | 3660.54 | 3661.82 | 3660.03 | 3661.82 | 41.06 | 150331.70 | 3661.27 2014-06-21 02:11:00 | 3661.87 | 3664.58 | 3661.87 | 3664.00 | 68.07 | 249402.06 | 3663.74 2014-06-21 02:12:00 | 3663.34 | 3664.94 | 3663.34 | 3664.93 | 32.57 | 119350.13 | 3664.53 2014-06-21 02:13:00 | 3665.99 | 3666.86 | 3664.87 | 3664.87 | 31.34 | 114906.49 | 3665.98 2014-06-21 02:14:00 | 3664.39 | 3664.39 | 3662.67 | 3662.67 | 21.60 | 79143.77 | 3663.38 2014-06-21 02:15:00 | 3663.39 | 3663.39 | 3661.11 | 3661.26 | 66.57 | 243785.27 | 3661.87 2014-06-21 02:16:00 | 3661.26 | 3663.59 | 3660.30 | 3663.46 | 35.27 | 129111.91 | 3661.19 2014-06-21 02:17:00 | 3662.61 | 3664.00 | 3661.16 | 3663.00 | 22.22 | 81385.14 | 3662.86 2014-06-21 02:18:00 | 3663.10 | 3665.00 | 3663.10 | 3665.00 | 15.59 | 57114.56 | 3664.01 2014-06-21 02:19:00 | 3665.90 | 3666.86 | 3664.10 | 3665.42 | 44.40 | 162727.91 | 3665.37 2014-06-21 02:20:00 | 3665.10 | 3666.60 | 3663.24 | 3663.24 | 67.08 | 245898.55 | 3665.59 2014-06-21 02:21:00 | 3665.32 | 3666.58 | 3663.63 | 3666.07 | 46.87 | 171786.65 | 3665.41 2014-06-21 02:22:00 | 3666.59 | 3669.70 | 3664.70 | 3669.63 | 86.58 | 317578.61 | 3668.21 2014-06-21 02:23:00 | 3669.64 | 3672.03 | 3669.27 | 3670.31 | 196.22 | 720404.79 | 3671.38 2014-06-21 02:24:00 | 3670.27 | 3671.95 | 3669.97 | 3670.01 | 21.60 | 79290.23 | 3670.33 2014-06-21 02:25:00 | 3669.99 | 3669.99 | 3667.80 | 3668.97 | 39.89 | 146313.96 | 3668.40 2014-06-21 02:26:00 | 3668.98 | 3671.00 | 3668.95 | 3670.00 | 66.48 | 243950.38 | 3669.75 2014-06-21 02:27:00 | 3670.00 | 3671.87 | 3669.98 | 3671.83 | 51.15 | 187739.75 | 3670.09 2014-06-21 02:28:00 | 3671.99 | 3675.03 | 3663.08 | 3663.11 | 78.42 | 287964.15 | 3672.03 2014-06-21 02:29:00 | 3670.59 | 3672.66 | 3670.00 | 3672.64 | 36.42 | 133700.21 | 3671.27 2014-06-21 02:30:00 | 3672.64 | 3673.64 | 3671.00 | 3673.62 | 34.46 | 126538.94 | 3672.05 2014-06-21 02:31:00 | 3673.86 | 3674.04 | 3672.00 | 3673.50 | 63.61 | 233616.98 | 3672.82 2014-06-21 02:32:00 | 3673.48 | 3676.68 | 3673.04 | 3674.08 | 90.83 | 333737.90 | 3674.31 2014-06-21 02:33:00 | 3674.41 | 3676.44 | 3672.03 | 3674.31 | 96.29 | 353783.48 | 3674.22 2014-06-21 02:34:00 | 3674.28 | 3674.37 | 3672.41 | 3672.41 | 36.55 | 134235.05 | 3673.14 2014-06-21 02:35:00 | 3672.35 | 3672.55 | 3670.00 | 3671.05 | 55.59 | 204080.48 | 3671.11 2014-06-21 02:36:00 | 3671.96 | 3672.00 | 3670.00 | 3670.00 | 34.88 | 128018.69 | 3670.68 2014-06-21 02:37:00 | 3670.00 | 3671.92 | 3668.28 | 3670.91 | 56.91 | 208887.47 | 3670.36 2014-06-21 02:38:00 | 3670.82 | 3670.82 | 3667.78 | 3669.30 | 36.64 | 134395.32 | 3668.29 2014-06-21 02:39:00 | 3669.26 | 3669.26 | 3667.78 | 3668.00 | 22.35 | 81995.70 | 3668.05 2014-06-21 02:40:00 | 3667.80 | 3669.30 | 3667.80 | 3669.07 | 30.28 | 111091.26 | 3668.68 2014-06-21 02:41:00 | 3669.10 | 3669.26 | 3667.85 | 3668.10 | 26.20 | 96124.79 | 3668.89 2014-06-21 02:42:00 | 3669.11 | 3670.00 | 3669.00 | 3669.00 | 49.90 | 183097.65 | 3669.59 2014-06-21 02:43:00 | 3669.00 | 3670.00 | 3668.67 | 3669.97 | 19.81 | 72708.21 | 3669.54 2014-06-21 02:44:00 | 3669.93 | 3670.00 | 3668.82 | 3670.00 | 36.56 | 134145.91 | 3669.60 2014-06-21 02:45:00 | 3670.00 | 3671.93 | 3670.00 | 3671.03 | 31.01 | 113840.37 | 3670.97 2014-06-21 02:46:00 | 3671.03 | 3674.87 | 3671.03 | 3673.60 | 71.52 | 262685.27 | 3673.00 2014-06-21 02:47:00 | 3672.97 | 3672.97 | 3671.69 | 3671.76 | 14.64 | 53751.25 | 3672.29 2014-06-21 02:48:00 | 3673.70 | 3675.00 | 3673.68 | 3675.00 | 37.70 | 138542.24 | 3674.57 2014-06-21 02:49:00 | 3675.00 | 3678.00 | 3674.72 | 3678.00 | 38.60 | 141915.64 | 3676.38 2014-06-21 02:50:00 | 3677.95 | 3677.98 | 3675.99 | 3675.99 | 74.62 | 274389.15 | 3677.10 2014-06-21 02:51:00 | 3675.87 | 3675.87 | 3671.96 | 3674.20 | 20.99 | 77102.16 | 3673.28 2014-06-21 02:52:00 | 3674.95 | 3677.00 | 3673.98 | 3673.99 | 54.81 | 201437.36 | 3675.53 2014-06-21 02:53:00 | 3674.05 | 3674.86 | 3672.46 | 3673.71 | 41.87 | 153826.91 | 3673.92 2014-06-21 02:54:00 | 3672.88 | 3674.31 | 3672.00 | 3673.06 | 37.16 | 136479.60 | 3673.25 2014-06-21 02:55:00 | 3673.06 | 3673.26 | 3672.17 | 3673.20 | 21.59 | 79300.09 | 3673.00 2014-06-21 02:56:00 | 3673.22 | 3673.22 | 3672.19 | 3672.26 | 15.17 | 55722.01 | 3672.69 2014-06-21 02:57:00 | 3672.23 | 3673.19 | 3672.20 | 3672.20 | 4.98 | 18277.12 | 3672.32 2014-06-21 02:58:00 | 3672.30 | 3678.00 | 3671.98 | 3675.73 | 69.98 | 257080.80 | 3673.53 2014-06-21 02:59:00 | 3674.77 | 3676.01 | 3674.00 | 3674.00 | 30.05 | 110445.29 | 3674.89 2014-06-21 03:00:00 | 3675.02 | 3678.02 | 3674.61 | 3677.08 | 98.17 | 360923.74 | 3676.41 2014-06-21 03:01:00 | 3677.48 | 3678.74 | 3676.97 | 3678.74 | 54.45 | 200267.54 | 3677.74 2014-06-21 03:02:00 | 3678.48 | 3679.12 | 3676.07 | 3677.51 | 32.36 | 118989.52 | 3677.51 2014-06-21 03:03:00 | 3677.52 | 3678.84 | 3674.70 | 3674.70 | 28.55 | 104964.40 | 3676.00 2014-06-21 03:04:00 | 3674.70 | 3674.70 | 3672.23 | 3674.05 | 16.14 | 59289.56 | 3673.23 2014-06-21 03:05:00 | 3672.11 | 3674.11 | 3671.12 | 3671.12 | 34.66 | 127296.28 | 3672.29 2014-06-21 03:06:00 | 3672.75 | 3672.88 | 3671.68 | 3671.94 | 6.11 | 22426.96 | 3672.34 2014-06-21 03:07:00 | 3671.90 | 3674.88 | 3671.12 | 3673.63 | 47.68 | 175127.21 | 3673.36 2014-06-21 03:08:00 | 3673.63 | 3673.63 | 3672.16 | 3672.90 | 31.26 | 114804.59 | 3672.81 2014-06-21 03:09:00 | 3672.18 | 3672.18 | 3671.11 | 3671.11 | 24.15 | 88659.74 | 3671.67 2014-06-21 03:10:00 | 3671.11 | 3671.80 | 3670.00 | 3670.01 | 58.78 | 215740.03 | 3670.42 2014-06-21 03:11:00 | 3670.01 | 3670.12 | 3669.96 | 3670.00 | 21.52 | 78970.86 | 3669.99 2014-06-21 03:12:00 | 3669.96 | 3672.99 | 3669.92 | 3672.97 | 25.42 | 93335.46 | 3671.44 2014-06-21 03:13:00 | 3672.97 | 3672.98 | 3672.49 | 3672.49 | 5.20 | 19099.05 | 3672.89 2014-06-21 03:14:00 | 3672.42 | 3672.42 | 3668.93 | 3668.95 | 21.65 | 79460.94 | 3670.08 2014-06-21 03:15:00 | 3668.17 | 3670.42 | 3668.00 | 3668.46 | 56.86 | 208615.72 | 3668.74 2014-06-21 03:16:00 | 3668.54 | 3670.26 | 3665.00 | 3667.08 | 49.12 | 180138.05 | 3667.31 2014-06-21 03:17:00 | 3667.00 | 3667.73 | 3662.26 | 3663.02 | 80.97 | 296763.06 | 3665.28 2014-06-21 03:18:00 | 3663.79 | 3665.64 | 3662.07 | 3664.02 | 102.84 | 376757.84 | 3663.68 2014-06-21 03:19:00 | 3664.05 | 3665.05 | 3663.86 | 3664.99 | 29.50 | 108098.88 | 3664.74 2014-06-21 03:20:00 | 3664.22 | 3665.76 | 3663.86 | 3664.32 | 30.79 | 112843.09 | 3664.45 2014-06-21 03:21:00 | 3664.96 | 3665.90 | 3663.86 | 3663.86 | 61.27 | 224534.64 | 3664.44 2014-06-21 03:22:00 | 3663.86 | 3663.98 | 3663.00 | 3663.02 | 57.42 | 210311.84 | 3663.01 2014-06-21 03:23:00 | 3663.04 | 3664.99 | 3663.02 | 3663.49 | 9.81 | 35949.65 | 3664.22 2014-06-21 03:24:00 | 3663.02 | 3663.96 | 3663.00 | 3663.04 | 5.46 | 19995.64 | 3663.55 2014-06-21 03:25:00 | 3663.06 | 3664.04 | 3663.06 | 3663.59 | 9.34 | 34232.65 | 3663.60 2014-06-21 03:26:00 | 3664.02 | 3664.96 | 3663.91 | 3664.96 | 17.40 | 63761.62 | 3664.25 2014-06-21 03:27:00 | 3664.10 | 3665.03 | 3664.00 | 3664.09 | 42.46 | 155596.90 | 3664.55 2014-06-21 03:28:00 | 3665.56 | 3667.80 | 3664.30 | 3666.00 | 28.51 | 104508.35 | 3666.06 2014-06-21 03:29:00 | 3666.04 | 3666.84 | 3665.66 | 3665.66 | 4.68 | 17151.55 | 3666.43 2014-06-21 03:30:00 | 3665.60 | 3666.21 | 3664.64 | 3666.13 | 11.27 | 41324.55 | 3665.47 2014-06-21 03:31:00 | 3665.98 | 3667.10 | 3665.12 | 3666.00 | 12.60 | 46203.94 | 3665.82 2014-06-21 03:32:00 | 3666.08 | 3666.81 | 3665.21 | 3666.02 | 15.25 | 55923.27 | 3666.14 2014-06-21 03:33:00 | 3666.04 | 3666.74 | 3664.21 | 3666.43 | 70.79 | 259494.07 | 3665.84 2014-06-21 03:34:00 | 3666.45 | 3667.63 | 3664.10 | 3664.82 | 20.97 | 76880.35 | 3665.86 2014-06-21 03:35:00 | 3664.12 | 3665.04 | 3664.10 | 3664.97 | 15.96 | 58470.15 | 3664.46 2014-06-21 03:36:00 | 3665.12 | 3665.12 | 3665.10 | 3665.10 | 2.22 | 8121.90 | 3665.12 2014-06-21 03:37:00 | 3665.10 | 3665.64 | 3664.34 | 3664.44 | 11.71 | 42899.17 | 3664.72 2014-06-21 03:38:00 | 3665.64 | 3667.80 | 3665.64 | 3667.41 | 93.30 | 342104.31 | 3666.91 2014-06-21 03:39:00 | 3667.41 | 3668.60 | 3667.41 | 3668.34 | 10.08 | 36971.73 | 3667.83 2014-06-21 03:40:00 | 3669.00 | 3671.69 | 3669.00 | 3671.23 | 26.34 | 96696.19 | 3670.80 2014-06-21 03:41:00 | 3670.92 | 3671.26 | 3668.78 | 3669.82 | 16.90 | 62028.32 | 3670.31 2014-06-21 03:42:00 | 3669.82 | 3670.98 | 3669.22 | 3670.01 | 31.21 | 114536.41 | 3669.74 2014-06-21 03:43:00 | 3669.26 | 3669.26 | 3667.04 | 3669.00 | 29.47 | 108126.05 | 3668.52 2014-06-21 03:44:00 | 3668.90 | 3669.02 | 3666.00 | 3668.28 | 61.83 | 226792.58 | 3668.06 2014-06-21 03:45:00 | 3668.28 | 3668.28 | 3665.35 | 3666.00 | 59.77 | 219134.61 | 3666.24 2014-06-21 03:46:00 | 3666.92 | 3666.95 | 3665.58 | 3666.00 | 11.50 | 42176.64 | 3666.26 2014-06-21 03:47:00 | 3665.98 | 3668.00 | 3665.76 | 3667.97 | 13.41 | 49181.83 | 3666.73 2014-06-21 03:48:00 | 3667.97 | 3668.00 | 3666.68 | 3667.09 | 19.52 | 71602.48 | 3667.78 2014-06-21 03:49:00 | 3666.85 | 3668.23 | 3666.85 | 3667.00 | 10.35 | 37957.00 | 3667.70 2014-06-21 03:50:00 | 3667.42 | 3668.81 | 3666.27 | 3668.34 | 42.85 | 157165.59 | 3667.89 2014-06-21 03:51:00 | 3668.13 | 3668.67 | 3666.84 | 3666.84 | 38.21 | 140119.44 | 3667.57 2014-06-21 03:52:00 | 3666.81 | 3667.94 | 3666.00 | 3667.00 | 45.02 | 165050.22 | 3666.56 2014-06-21 03:53:00 | 3667.02 | 3667.86 | 3667.02 | 3667.86 | 7.37 | 27020.94 | 3667.84 2014-06-21 03:54:00 | 3667.86 | 3670.00 | 3667.07 | 3667.95 | 44.84 | 164467.03 | 3668.19 2014-06-21 03:55:00 | 3667.95 | 3669.99 | 3667.07 | 3667.95 | 23.90 | 87647.17 | 3668.01 2014-06-21 03:56:00 | 3667.95 | 3669.71 | 3667.95 | 3668.82 | 51.52 | 189014.99 | 3668.84 2014-06-21 03:57:00 | 3668.84 | 3670.06 | 3668.84 | 3670.06 | 9.38 | 34422.24 | 3669.75 2014-06-21 03:58:00 | 3670.96 | 3672.83 | 3670.96 | 3672.18 | 19.34 | 71022.94 | 3671.76 2014-06-21 03:59:00 | 3671.65 | 3673.09 | 3671.63 | 3673.09 | 32.32 | 118712.49 | 3672.92 2014-06-21 04:00:00 | 3673.14 | 3674.66 | 3670.26 | 3671.97 | 50.32 | 184828.87 | 3672.92 2014-06-21 04:01:00 | 3671.96 | 3671.99 | 3670.34 | 3671.33 | 17.53 | 64372.39 | 3671.29 2014-06-21 04:02:00 | 3671.31 | 3671.31 | 3670.00 | 3670.80 | 19.13 | 70204.72 | 3670.45 2014-06-21 04:03:00 | 3670.80 | 3671.00 | 3669.64 | 3670.97 | 9.62 | 35289.06 | 3670.21 2014-06-21 04:04:00 | 3670.99 | 3671.00 | 3670.04 | 3671.00 | 14.45 | 53026.92 | 3670.70 2014-06-21 04:05:00 | 3671.00 | 3672.80 | 3670.97 | 3672.67 | 13.53 | 49662.50 | 3671.36 2014-06-21 04:06:00 | 3672.45 | 3672.72 | 3671.16 | 3672.72 | 33.52 | 123071.97 | 3672.04 2014-06-21 04:07:00 | 3672.85 | 3672.85 | 3672.15 | 3672.16 | 9.71 | 35661.44 | 3672.65 2014-06-21 04:08:00 | 3670.50 | 3671.99 | 3669.89 | 3669.89 | 23.26 | 85376.64 | 3670.85 2014-06-21 04:09:00 | 3669.84 | 3670.00 | 3669.01 | 3669.99 | 11.07 | 40631.95 | 3669.79 2014-06-21 04:10:00 | 3669.99 | 3669.99 | 3667.49 | 3669.97 | 24.67 | 90491.92 | 3668.69 2014-06-21 04:11:00 | 3669.03 | 3669.98 | 3668.92 | 3669.98 | 20.92 | 76753.82 | 3669.10 2014-06-21 04:12:00 | 3669.99 | 3669.99 | 3669.00 | 3669.97 | 5.59 | 20523.19 | 3669.44 2014-06-21 04:13:00 | 3669.97 | 3669.97 | 3667.92 | 3669.24 | 19.56 | 71764.61 | 3668.95 2014-06-21 04:14:00 | 3669.24 | 3670.00 | 3669.24 | 3670.00 | 26.42 | 96949.32 | 3669.82 2014-06-21 04:15:00 | 3670.00 | 3670.00 | 3669.04 | 3670.00 | 3.41 | 12515.65 | 3669.20 2014-06-21 04:16:00 | 3670.00 | 3671.00 | 3668.96 | 3670.86 | 51.16 | 187750.00 | 3670.15 2014-06-21 04:17:00 | 3670.86 | 3671.00 | 3669.39 | 3669.39 | 13.27 | 48689.74 | 3670.27 2014-06-21 04:18:00 | 3669.00 | 3669.00 | 3665.00 | 3665.00 | 40.57 | 148775.34 | 3667.13 2014-06-21 04:19:00 | 3665.78 | 3665.78 | 3664.00 | 3665.50 | 45.33 | 166118.95 | 3664.50 2014-06-21 04:20:00 | 3665.35 | 3668.66 | 3664.58 | 3667.11 | 24.97 | 91511.18 | 3665.58 2014-06-21 04:21:00 | 3668.40 | 3668.40 | 3666.04 | 3666.04 | 9.65 | 35410.06 | 3667.54 2014-06-21 04:22:00 | 3666.73 | 3667.04 | 3665.55 | 3665.55 | 22.47 | 82393.97 | 3666.68 2014-06-21 04:23:00 | 3666.45 | 3667.11 | 3666.28 | 3666.36 | 7.29 | 26728.82 | 3666.50 2014-06-21 04:24:00 | 3666.34 | 3667.49 | 3666.34 | 3667.44 | 5.37 | 19671.85 | 3666.70 2014-06-21 04:25:00 | 3667.54 | 3667.89 | 3666.28 | 3666.30 | 21.80 | 79951.39 | 3666.99 2014-06-21 04:26:00 | 3667.27 | 3667.27 | 3666.50 | 3666.99 | 3.87 | 14173.44 | 3667.13 2014-06-21 04:27:00 | 3668.69 | 3668.69 | 3666.21 | 3668.30 | 18.27 | 67016.15 | 3667.09 2014-06-21 04:28:00 | 3668.58 | 3668.66 | 3667.64 | 3668.66 | 22.23 | 81527.16 | 3668.26 2014-06-21 04:29:00 | 3668.07 | 3669.02 | 3668.05 | 3669.00 | 6.35 | 23308.89 | 3668.38 2014-06-21 04:30:00 | 3669.82 | 3669.82 | 3668.11 | 3669.00 | 22.64 | 83074.50 | 3669.04 2014-06-21 04:31:00 | 3670.59 | 3670.68 | 3668.33 | 3669.17 | 29.35 | 107707.45 | 3669.38 2014-06-21 04:32:00 | 3669.03 | 3671.00 | 3669.03 | 3669.75 | 27.59 | 101275.51 | 3670.20 2014-06-21 04:33:00 | 3670.99 | 3671.00 | 3670.02 | 3670.84 | 10.50 | 38528.34 | 3670.76 2014-06-21 04:34:00 | 3670.12 | 3670.73 | 3669.97 | 3669.97 | 14.14 | 51890.28 | 3670.01 2014-06-21 04:35:00 | 3669.97 | 3670.82 | 3669.97 | 3670.02 | 2.04 | 7501.66 | 3670.09 2014-06-21 04:36:00 | 3670.02 | 3671.00 | 3669.50 | 3669.50 | 22.78 | 83608.10 | 3670.72 2014-06-21 04:37:00 | 3669.50 | 3669.94 | 3668.68 | 3669.78 | 6.77 | 24842.41 | 3669.48 2014-06-21 04:38:00 | 3669.78 | 3670.00 | 3668.26 | 3669.79 | 29.25 | 107318.16 | 3669.50 2014-06-21 04:39:00 | 3669.79 | 3671.00 | 3669.50 | 3670.99 | 23.97 | 87966.08 | 3670.30 2014-06-21 04:40:00 | 3670.99 | 3671.26 | 3669.02 | 3669.02 | 17.67 | 64846.28 | 3670.68 2014-06-21 04:41:00 | 3668.28 | 3670.92 | 3666.10 | 3670.67 | 21.63 | 79343.12 | 3669.05 2014-06-21 04:42:00 | 3670.67 | 3670.67 | 3669.49 | 3670.00 | 26.42 | 96959.15 | 3669.91 2014-06-21 04:43:00 | 3670.02 | 3670.39 | 3669.26 | 3669.89 | 8.89 | 32639.68 | 3669.85 2014-06-21 04:44:00 | 3669.89 | 3669.89 | 3667.95 | 3668.00 | 23.77 | 87214.68 | 3668.64 2014-06-21 04:45:00 | 3668.00 | 3669.57 | 3664.00 | 3667.13 | 79.41 | 291107.98 | 3666.02 2014-06-21 04:46:00 | 3668.33 | 3669.36 | 3666.80 | 3668.98 | 18.77 | 68845.97 | 3668.26 2014-06-21 04:47:00 | 3668.98 | 3669.00 | 3667.93 | 3668.67 | 29.18 | 107052.11 | 3668.43 2014-06-21 04:48:00 | 3668.67 | 3668.67 | 3666.48 | 3668.43 | 31.25 | 114606.66 | 3667.30 2014-06-21 04:49:00 | 3667.23 | 3668.46 | 3667.23 | 3668.11 | 6.09 | 22331.19 | 3668.07 2014-06-21 04:50:00 | 3668.11 | 3668.11 | 3667.86 | 3668.06 | 4.54 | 16649.34 | 3668.06 2014-06-21 04:51:00 | 3668.02 | 3668.06 | 3664.98 | 3666.94 | 16.59 | 60811.96 | 3666.46 2014-06-21 04:52:00 | 3665.67 | 3667.58 | 3665.67 | 3667.47 | 12.52 | 45930.32 | 3667.38 2014-06-21 04:53:00 | 3667.47 | 3669.00 | 3667.47 | 3668.82 | 26.02 | 95424.81 | 3668.07 2014-06-21 04:54:00 | 3669.00 | 3669.00 | 3667.77 | 3668.49 | 22.26 | 81660.75 | 3668.50 2014-06-21 04:55:00 | 3668.89 | 3669.00 | 3667.40 | 3668.50 | 2.54 | 9318.87 | 3668.85 2014-06-21 04:56:00 | 3668.50 | 3669.91 | 3668.44 | 3669.91 | 14.86 | 54528.55 | 3668.74 2014-06-21 04:57:00 | 3669.91 | 3670.00 | 3667.02 | 3668.71 | 37.57 | 137844.68 | 3668.81 2014-06-21 04:58:00 | 3668.71 | 3668.71 | 3667.07 | 3668.45 | 12.26 | 44976.05 | 3667.62 2014-06-21 04:59:00 | 3668.45 | 3669.97 | 3668.45 | 3669.92 | 14.46 | 53069.70 | 3669.34 2014-06-21 05:00:00 | 3669.01 | 3670.50 | 3669.00 | 3670.50 | 21.89 | 80321.22 | 3669.98 2014-06-21 05:01:00 | 3670.50 | 3671.36 | 3670.27 | 3671.36 | 31.60 | 115996.22 | 3670.88 2014-06-21 05:02:00 | 3671.36 | 3672.22 | 3670.84 | 3672.20 | 19.82 | 72776.31 | 3671.31 2014-06-21 05:03:00 | 3672.20 | 3674.80 | 3672.20 | 3674.35 | 56.97 | 209272.82 | 3673.39 2014-06-21 05:04:00 | 3674.80 | 3677.19 | 3674.80 | 3675.91 | 39.57 | 145451.52 | 3675.90 2014-06-21 05:05:00 | 3675.02 | 3684.17 | 3673.98 | 3680.01 | 174.30 | 641373.12 | 3679.67 2014-06-21 05:06:00 | 3679.17 | 3690.90 | 3679.17 | 3687.38 | 172.05 | 634461.00 | 3687.59 2014-06-21 05:07:00 | 3687.38 | 3689.96 | 3685.88 | 3685.88 | 114.92 | 423824.65 | 3687.93 2014-06-21 05:08:00 | 3685.88 | 3687.96 | 3682.04 | 3686.08 | 94.26 | 347408.68 | 3685.68 2014-06-21 05:09:00 | 3687.18 | 3687.99 | 3683.70 | 3683.70 | 40.11 | 147833.24 | 3685.60 2014-06-21 05:10:00 | 3683.70 | 3684.99 | 3676.80 | 3679.89 | 78.31 | 288340.03 | 3681.85 2014-06-21 05:11:00 | 3679.62 | 3683.10 | 3679.57 | 3682.24 | 73.14 | 269183.07 | 3680.43 2014-06-21 05:12:00 | 3682.24 | 3685.09 | 3680.12 | 3683.96 | 23.51 | 86564.12 | 3682.01 2014-06-21 05:13:00 | 3683.96 | 3686.50 | 3681.35 | 3683.27 | 58.00 | 213597.81 | 3682.85 2014-06-21 05:14:00 | 3684.98 | 3685.00 | 3683.61 | 3683.87 | 56.41 | 207841.28 | 3684.28 2014-06-21 05:15:00 | 3684.35 | 3686.00 | 3682.75 | 3683.42 | 36.84 | 135732.06 | 3684.17 2014-06-21 05:16:00 | 3683.86 | 3684.93 | 3682.34 | 3682.67 | 9.95 | 36633.04 | 3683.56 2014-06-21 05:17:00 | 3682.60 | 3682.60 | 3680.10 | 3682.03 | 26.74 | 98432.97 | 3681.53 2014-06-21 05:18:00 | 3680.50 | 3681.16 | 3680.00 | 3680.30 | 55.97 | 205988.27 | 3680.33 2014-06-21 05:19:00 | 3680.30 | 3680.76 | 3678.80 | 3678.95 | 70.48 | 259390.84 | 3680.19 2014-06-21 05:20:00 | 3678.95 | 3678.95 | 3675.80 | 3676.95 | 16.82 | 61856.72 | 3677.35 2014-06-21 05:21:00 | 3675.85 | 3677.07 | 3675.00 | 3676.39 | 35.92 | 132023.55 | 3675.80 2014-06-21 05:22:00 | 3676.02 | 3679.13 | 3676.02 | 3679.13 | 17.62 | 64774.03 | 3677.00 2014-06-21 05:23:00 | 3678.09 | 3682.00 | 3678.09 | 3679.97 | 28.80 | 105991.77 | 3680.14 2014-06-21 05:24:00 | 3679.87 | 3680.05 | 3677.54 | 3678.96 | 19.99 | 73530.28 | 3679.09 2014-06-21 05:25:00 | 3678.54 | 3679.54 | 3677.05 | 3679.54 | 21.56 | 79321.51 | 3678.59 2014-06-21 05:26:00 | 3679.58 | 3680.12 | 3679.21 | 3679.34 | 15.56 | 57255.02 | 3679.86 2014-06-21 05:27:00 | 3680.97 | 3680.97 | 3679.55 | 3680.93 | 2.23 | 8206.56 | 3680.07 2014-06-21 05:28:00 | 3680.96 | 3684.00 | 3680.96 | 3684.00 | 17.47 | 64335.45 | 3682.41 2014-06-21 05:29:00 | 3683.44 | 3684.97 | 3683.27 | 3684.00 | 15.33 | 56473.21 | 3684.08 2014-06-21 05:30:00 | 3683.36 | 3683.61 | 3681.00 | 3682.00 | 19.34 | 71224.88 | 3682.01 2014-06-21 05:31:00 | 3681.15 | 3681.98 | 3678.48 | 3681.98 | 77.11 | 283780.47 | 3680.11 2014-06-21 05:32:00 | 3681.10 | 3682.36 | 3681.10 | 3681.53 | 21.31 | 78473.19 | 3681.94 2014-06-21 05:33:00 | 3682.00 | 3683.20 | 3682.00 | 3682.12 | 31.09 | 114473.21 | 3682.59 2014-06-21 05:34:00 | 3682.00 | 3683.14 | 3678.53 | 3680.88 | 25.07 | 92281.99 | 3680.53 2014-06-21 05:35:00 | 3680.00 | 3680.97 | 3678.00 | 3679.50 | 43.49 | 159988.62 | 3679.17 2014-06-21 05:36:00 | 3680.19 | 3680.19 | 3678.00 | 3679.10 | 21.70 | 79821.53 | 3678.92 2014-06-21 05:37:00 | 3679.22 | 3680.85 | 3679.22 | 3679.41 | 9.59 | 35280.31 | 3679.63 2014-06-21 05:38:00 | 3679.02 | 3679.02 | 3678.50 | 3678.59 | 1.29 | 4745.58 | 3678.75 2014-06-21 05:39:00 | 3678.30 | 3679.06 | 3678.23 | 3679.02 | 20.34 | 74807.14 | 3678.74 2014-06-21 05:40:00 | 3679.02 | 3679.34 | 3679.00 | 3679.04 | 13.48 | 49604.85 | 3679.07 2014-06-21 05:41:00 | 3679.05 | 3680.97 | 3679.02 | 3679.99 | 35.69 | 131312.60 | 3679.77 2014-06-21 05:42:00 | 3680.26 | 3682.75 | 3679.06 | 3679.41 | 24.14 | 88842.92 | 3680.17 2014-06-21 05:43:00 | 3679.43 | 3680.40 | 3679.00 | 3679.00 | 26.92 | 99055.35 | 3679.35 2014-06-21 05:44:00 | 3679.00 | 3679.23 | 3678.31 | 3679.23 | 30.05 | 110561.50 | 3678.76 2014-06-21 05:45:00 | 3678.33 | 3679.00 | 3677.07 | 3677.83 | 12.35 | 45406.83 | 3678.16 2014-06-21 05:46:00 | 3677.83 | 3677.83 | 3675.00 | 3676.02 | 58.45 | 214857.05 | 3675.72 2014-06-21 05:47:00 | 3675.96 | 3677.42 | 3675.96 | 3677.42 | 17.27 | 63501.75 | 3676.15 2014-06-21 05:48:00 | 3675.78 | 3675.78 | 3675.02 | 3675.03 | 8.63 | 31706.04 | 3675.21 2014-06-21 05:49:00 | 3675.03 | 3676.34 | 3675.00 | 3676.11 | 34.61 | 127214.45 | 3676.08 2014-06-21 05:50:00 | 3676.02 | 3677.00 | 3676.02 | 3677.00 | 8.05 | 29604.17 | 3676.62 2014-06-21 05:51:00 | 3677.43 | 3677.85 | 3676.76 | 3677.00 | 30.95 | 113831.80 | 3677.45 2014-06-21 05:52:00 | 3677.02 | 3677.68 | 3676.00 | 3676.00 | 41.17 | 151343.72 | 3676.43 2014-06-21 05:53:00 | 3676.77 | 3677.12 | 3676.22 | 3676.22 | 10.39 | 38186.29 | 3677.06 2014-06-21 05:54:00 | 3676.52 | 3677.27 | 3676.22 | 3676.78 | 10.55 | 38770.20 | 3676.64 2014-06-21 05:55:00 | 3676.22 | 3677.38 | 3676.00 | 3677.19 | 13.65 | 50171.80 | 3676.40 2014-06-21 05:56:00 | 3676.94 | 3676.94 | 3676.94 | 3676.94 | 0.02 | 73.54 | 3676.94 2014-06-21 05:57:00 | 3676.90 | 3676.90 | 3676.20 | 3676.20 | 3.38 | 12414.67 | 3676.24 2014-06-21 05:58:00 | 3676.22 | 3676.85 | 3676.20 | 3676.85 | 12.71 | 46718.23 | 3676.28 2014-06-21 05:59:00 | 3676.85 | 3677.86 | 3676.85 | 3677.86 | 1.51 | 5541.97 | 3677.49 2014-06-21 06:00:00 | 3677.85 | 3681.00 | 3677.84 | 3680.25 | 55.58 | 204492.68 | 3679.32 2014-06-21 06:01:00 | 3680.15 | 3681.01 | 3678.24 | 3680.08 | 13.24 | 48709.87 | 3680.10 2014-06-21 06:02:00 | 3681.01 | 3682.07 | 3678.16 | 3680.02 | 64.39 | 237002.11 | 3680.84 2014-06-21 06:03:00 | 3680.06 | 3681.35 | 3680.00 | 3680.00 | 28.27 | 104028.20 | 3680.46 2014-06-21 06:04:00 | 3679.16 | 3679.98 | 3677.10 | 3678.00 | 38.82 | 142823.33 | 3678.74 2014-06-21 06:05:00 | 3678.43 | 3678.57 | 3678.41 | 3678.43 | 8.78 | 32304.05 | 3678.44 2014-06-21 06:06:00 | 3678.81 | 3681.00 | 3676.00 | 3679.83 | 94.55 | 347799.45 | 3678.32 2014-06-21 06:07:00 | 3679.73 | 3680.99 | 3678.03 | 3678.17 | 27.56 | 101396.27 | 3678.71 2014-06-21 06:08:00 | 3678.42 | 3681.28 | 3678.40 | 3680.23 | 24.29 | 89380.49 | 3679.42 2014-06-21 06:09:00 | 3680.98 | 3681.04 | 3680.32 | 3680.37 | 20.69 | 76169.38 | 3680.75 2014-06-21 06:10:00 | 3681.22 | 3681.22 | 3678.34 | 3679.11 | 53.76 | 197824.19 | 3680.11 2014-06-21 06:11:00 | 3679.08 | 3679.08 | 3678.12 | 3678.12 | 6.00 | 22053.84 | 3678.71 2014-06-21 06:12:00 | 3678.12 | 3678.45 | 3678.00 | 3678.40 | 6.16 | 22653.63 | 3678.13 2014-06-21 06:13:00 | 3678.40 | 3678.72 | 3677.81 | 3678.31 | 19.07 | 70138.76 | 3678.16 2014-06-21 06:14:00 | 3678.29 | 3678.40 | 3677.22 | 3678.30 | 12.47 | 45872.01 | 3678.00 2014-06-21 06:15:00 | 3677.97 | 3679.74 | 3677.36 | 3678.28 | 12.51 | 46003.70 | 3678.24 2014-06-21 06:16:00 | 3677.89 | 3678.06 | 3677.42 | 3677.59 | 20.48 | 75328.21 | 3677.60 2014-06-21 06:17:00 | 3676.79 | 3676.79 | 3675.10 | 3675.10 | 15.80 | 58085.43 | 3676.06 2014-06-21 06:18:00 | 3675.12 | 3675.12 | 3672.92 | 3672.95 | 53.22 | 195544.78 | 3674.20 2014-06-21 06:19:00 | 3672.95 | 3674.97 | 3667.00 | 3672.97 | 60.73 | 222930.47 | 3670.97 2014-06-21 06:20:00 | 3673.55 | 3674.62 | 3670.92 | 3672.73 | 66.69 | 244902.57 | 3672.09 2014-06-21 06:21:00 | 3671.07 | 3674.81 | 3671.00 | 3672.64 | 53.75 | 197382.00 | 3671.95 2014-06-21 06:22:00 | 3672.65 | 3673.29 | 3667.00 | 3671.75 | 66.25 | 243279.80 | 3671.93 2014-06-21 06:23:00 | 3671.14 | 3673.60 | 3669.82 | 3671.99 | 53.83 | 197673.16 | 3672.04 2014-06-21 06:24:00 | 3672.02 | 3676.37 | 3672.02 | 3676.37 | 66.91 | 245838.83 | 3674.45 2014-06-21 06:25:00 | 3676.37 | 3676.37 | 3674.12 | 3674.98 | 12.75 | 46845.07 | 3674.70 2014-06-21 06:26:00 | 3674.98 | 3674.98 | 3673.22 | 3674.47 | 38.01 | 139634.82 | 3674.12 2014-06-21 06:27:00 | 3673.46 | 3673.61 | 3673.10 | 3673.61 | 4.47 | 16419.15 | 3673.19 2014-06-21 06:28:00 | 3673.57 | 3673.57 | 3673.01 | 3673.23 | 16.89 | 62024.28 | 3673.12 2014-06-21 06:29:00 | 3674.34 | 3674.34 | 3673.01 | 3673.96 | 6.60 | 24245.12 | 3673.50 2014-06-21 06:30:00 | 3673.96 | 3673.96 | 3670.20 | 3672.29 | 39.92 | 146579.43 | 3672.29 2014-06-21 06:31:00 | 3672.32 | 3672.93 | 3671.79 | 3671.79 | 9.59 | 35220.67 | 3672.26 2014-06-21 06:32:00 | 3671.77 | 3671.77 | 3669.10 | 3669.84 | 20.53 | 75337.75 | 3670.36 2014-06-21 06:33:00 | 3669.11 | 3671.16 | 3664.00 | 3667.10 | 74.21 | 272108.04 | 3666.98 2014-06-21 06:34:00 | 3667.10 | 3667.82 | 3664.63 | 3667.82 | 47.97 | 175897.49 | 3666.52 2014-06-21 06:35:00 | 3668.33 | 3671.58 | 3667.29 | 3670.09 | 26.29 | 96480.54 | 3669.58 2014-06-21 06:36:00 | 3670.17 | 3671.68 | 3670.00 | 3671.67 | 18.86 | 69213.65 | 3670.64 2014-06-21 06:37:00 | 3671.36 | 3671.36 | 3670.00 | 3670.03 | 8.15 | 29910.98 | 3670.96 2014-06-21 06:38:00 | 3670.04 | 3670.58 | 3668.21 | 3670.58 | 33.42 | 122656.42 | 3670.04 2014-06-21 06:39:00 | 3670.26 | 3670.28 | 3668.97 | 3668.97 | 26.32 | 96574.01 | 3669.36 2014-06-21 06:40:00 | 3668.94 | 3670.09 | 3665.00 | 3669.08 | 70.06 | 256998.00 | 3668.52 2014-06-21 06:41:00 | 3669.13 | 3669.93 | 3667.89 | 3669.13 | 49.91 | 183097.47 | 3668.63 2014-06-21 06:42:00 | 3668.70 | 3669.57 | 3668.67 | 3669.57 | 3.31 | 12138.48 | 3669.43 2014-06-21 06:43:00 | 3669.57 | 3670.00 | 3668.00 | 3670.00 | 33.81 | 124079.12 | 3669.46 2014-06-21 06:44:00 | 3671.02 | 3673.23 | 3670.23 | 3672.97 | 13.02 | 47788.54 | 3671.80 2014-06-21 06:45:00 | 3672.36 | 3672.63 | 3671.63 | 3671.96 | 14.93 | 54831.31 | 3672.31 2014-06-21 06:46:00 | 3671.96 | 3672.35 | 3671.35 | 3671.35 | 24.33 | 89343.65 | 3671.86 2014-06-21 06:47:00 | 3671.35 | 3671.61 | 3670.63 | 3671.61 | 24.61 | 90339.01 | 3671.57 2014-06-21 06:48:00 | 3671.02 | 3671.04 | 3671.02 | 3671.04 | 4.04 | 14831.00 | 3671.04 2014-06-21 06:49:00 | 3671.04 | 3671.61 | 3671.02 | 3671.61 | 10.30 | 37806.12 | 3671.57 2014-06-21 06:50:00 | 3671.61 | 3671.98 | 3670.02 | 3670.56 | 28.66 | 105198.28 | 3670.82 2014-06-21 06:51:00 | 3670.04 | 3671.92 | 3670.04 | 3671.00 | 40.99 | 150484.47 | 3671.16 2014-06-21 06:52:00 | 3671.69 | 3673.39 | 3671.02 | 3673.25 | 9.58 | 35168.24 | 3672.16 2014-06-21 06:53:00 | 3673.50 | 3674.89 | 3673.50 | 3674.00 | 10.98 | 40322.84 | 3674.06 2014-06-21 06:54:00 | 3674.00 | 3674.85 | 3673.94 | 3674.85 | 8.73 | 32089.22 | 3674.06 2014-06-21 06:55:00 | 3674.02 | 3674.66 | 3673.50 | 3673.50 | 34.32 | 126091.03 | 3673.87 2014-06-21 06:56:00 | 3673.52 | 3673.89 | 3672.35 | 3673.46 | 13.89 | 51016.09 | 3673.39 2014-06-21 06:57:00 | 3672.09 | 3674.00 | 3672.09 | 3673.35 | 11.33 | 41626.35 | 3673.02 2014-06-21 06:58:00 | 3673.72 | 3675.00 | 3673.35 | 3674.00 | 8.50 | 31239.02 | 3673.88 2014-06-21 06:59:00 | 3675.00 | 3678.00 | 3674.02 | 3674.99 | 66.35 | 243885.93 | 3675.80 2014-06-21 07:00:00 | 3677.40 | 3677.99 | 3675.21 | 3676.61 | 58.24 | 214077.29 | 3676.09 2014-06-21 07:01:00 | 3676.61 | 3677.87 | 3676.61 | 3677.00 | 22.07 | 81138.13 | 3677.07 2014-06-21 07:02:00 | 3677.00 | 3678.00 | 3677.00 | 3677.01 | 4.73 | 17396.54 | 3677.14 2014-06-21 07:03:00 | 3676.10 | 3676.10 | 3674.02 | 3675.02 | 27.00 | 99215.60 | 3675.06 2014-06-21 07:04:00 | 3675.61 | 3676.01 | 3674.94 | 3675.00 | 19.99 | 73478.78 | 3675.04 2014-06-21 07:05:00 | 3674.20 | 3674.20 | 3674.20 | 3674.20 | 1.42 | 5210.02 | 3674.20 2014-06-21 07:06:00 | 3675.14 | 3676.65 | 3674.39 | 3676.03 | 16.83 | 61851.54 | 3675.51 2014-06-21 07:07:00 | 3675.98 | 3676.99 | 3675.38 | 3676.70 | 19.74 | 72553.91 | 3676.04 2014-06-21 07:08:00 | 3676.99 | 3677.30 | 3676.09 | 3677.30 | 4.54 | 16675.09 | 3676.98 2014-06-21 07:09:00 | 3678.00 | 3684.98 | 3678.00 | 3681.00 | 42.10 | 154983.59 | 3681.50 2014-06-21 07:10:00 | 3680.47 | 3683.97 | 3679.56 | 3682.05 | 78.58 | 289319.79 | 3681.62 2014-06-21 07:11:00 | 3682.05 | 3684.98 | 3682.00 | 3684.00 | 100.77 | 371201.54 | 3683.72 2014-06-21 07:12:00 | 3683.77 | 3685.00 | 3683.22 | 3685.00 | 110.52 | 407246.92 | 3684.79 2014-06-21 07:13:00 | 3685.11 | 3685.31 | 3683.09 | 3683.45 | 57.16 | 210602.56 | 3684.38 2014-06-21 07:14:00 | 3683.47 | 3683.79 | 3681.98 | 3682.00 | 17.25 | 63541.11 | 3682.69 2014-06-21 07:15:00 | 3681.10 | 3681.95 | 3679.97 | 3681.70 | 57.95 | 213266.79 | 3680.38 2014-06-21 07:16:00 | 3681.61 | 3682.55 | 3680.38 | 3682.55 | 21.61 | 79548.51 | 3681.44 2014-06-21 07:17:00 | 3681.90 | 3681.90 | 3681.00 | 3681.02 | 4.30 | 15832.69 | 3681.17 2014-06-21 07:18:00 | 3681.05 | 3681.90 | 3678.33 | 3680.21 | 27.69 | 101879.74 | 3679.83 2014-06-21 07:19:00 | 3679.13 | 3680.60 | 3678.95 | 3680.60 | 38.59 | 141980.61 | 3679.68 2014-06-21 07:20:00 | 3679.97 | 3680.95 | 3679.97 | 3680.00 | 3.17 | 11665.65 | 3680.02 2014-06-21 07:21:00 | 3680.00 | 3680.02 | 3679.07 | 3680.02 | 19.29 | 70990.73 | 3679.99 2014-06-21 07:22:00 | 3680.02 | 3681.91 | 3680.00 | 3681.69 | 25.27 | 93036.93 | 3681.13 2014-06-21 07:23:00 | 3681.70 | 3682.76 | 3681.66 | 3682.76 | 12.64 | 46522.55 | 3682.04 2014-06-21 07:24:00 | 3682.55 | 3683.57 | 3681.66 | 3681.77 | 18.37 | 67660.29 | 3682.59 2014-06-21 07:25:00 | 3681.81 | 3683.44 | 3681.66 | 3682.74 | 26.10 | 96098.61 | 3682.36 2014-06-21 07:26:00 | 3682.74 | 3682.74 | 3681.74 | 3681.91 | 10.35 | 38093.60 | 3681.96 2014-06-21 07:27:00 | 3681.77 | 3681.77 | 3681.66 | 3681.66 | 2.26 | 8327.95 | 3681.68 2014-06-21 07:28:00 | 3681.42 | 3681.43 | 3680.00 | 3681.27 | 12.32 | 45343.31 | 3680.46 2014-06-21 07:29:00 | 3680.35 | 3681.09 | 3680.00 | 3680.28 | 3.83 | 14077.10 | 3680.29 2014-06-21 07:30:00 | 3680.12 | 3680.12 | 3677.10 | 3677.81 | 8.04 | 29560.30 | 3678.03 2014-06-21 07:31:00 | 3677.11 | 3679.87 | 3677.00 | 3679.06 | 72.01 | 264883.50 | 3678.22 2014-06-21 07:32:00 | 3679.06 | 3680.99 | 3679.02 | 3680.33 | 32.41 | 119262.57 | 3680.38 2014-06-21 07:33:00 | 3680.04 | 3680.04 | 3679.98 | 3679.98 | 6.46 | 23772.87 | 3680.01 2014-06-21 07:34:00 | 3679.98 | 3680.35 | 3679.98 | 3680.34 | 3.32 | 12214.30 | 3680.11 2014-06-21 07:35:00 | 3680.35 | 3681.02 | 3680.34 | 3680.35 | 3.26 | 11999.30 | 3680.77 2014-06-21 07:36:00 | 3680.36 | 3681.40 | 3680.36 | 3680.54 | 34.06 | 125382.33 | 3681.22 2014-06-21 07:37:00 | 3680.44 | 3681.60 | 3680.02 | 3681.02 | 18.53 | 68205.28 | 3680.80 2014-06-21 07:38:00 | 3680.37 | 3681.67 | 3680.19 | 3680.74 | 17.86 | 65739.06 | 3681.00 2014-06-21 07:39:00 | 3680.74 | 3681.73 | 3680.10 | 3680.16 | 5.53 | 20340.41 | 3680.86 2014-06-21 07:40:00 | 3680.15 | 3680.67 | 3680.15 | 3680.67 | 2.59 | 9529.22 | 3680.66 2014-06-21 07:41:00 | 3680.23 | 3680.43 | 3680.16 | 3680.34 | 4.66 | 17135.24 | 3680.25 2014-06-21 07:42:00 | 3680.17 | 3680.70 | 3680.01 | 3680.49 | 18.46 | 67947.90 | 3680.22 2014-06-21 07:43:00 | 3680.36 | 3681.14 | 3679.85 | 3680.49 | 25.16 | 92597.25 | 3680.04 2014-06-21 07:44:00 | 3679.96 | 3680.04 | 3679.94 | 3680.04 | 16.42 | 60410.72 | 3679.99 2014-06-21 07:45:00 | 3680.04 | 3681.86 | 3680.02 | 3680.89 | 24.05 | 88504.13 | 3680.77 2014-06-21 07:46:00 | 3681.02 | 3681.04 | 3681.00 | 3681.00 | 3.71 | 13638.15 | 3681.01 2014-06-21 07:47:00 | 3681.40 | 3681.40 | 3680.90 | 3680.90 | 19.03 | 70043.51 | 3681.08 2014-06-21 07:48:00 | 3680.00 | 3680.10 | 3679.19 | 3680.00 | 14.18 | 52191.54 | 3679.87 2014-06-21 07:49:00 | 3679.67 | 3680.00 | 3678.10 | 3679.94 | 23.13 | 85112.00 | 3679.41 2014-06-21 07:50:00 | 3678.52 | 3679.15 | 3678.52 | 3679.15 | 7.65 | 28158.55 | 3678.93 2014-06-21 07:51:00 | 3679.37 | 3679.84 | 3678.55 | 3679.05 | 41.83 | 153892.04 | 3679.16 2014-06-21 07:52:00 | 3679.90 | 3679.90 | 3679.90 | 3679.90 | 0.31 | 1140.77 | 3679.90 2014-06-21 07:53:00 | 3679.90 | 3679.90 | 3678.10 | 3678.10 | 10.52 | 38692.78 | 3679.07 2014-06-21 07:54:00 | 3678.12 | 3679.00 | 3678.10 | 3678.96 | 6.66 | 24500.58 | 3678.77 2014-06-21 07:55:00 | . | . | . | . | . | . | . 2014-06-21 07:56:00 | 3678.96 | 3678.96 | 3677.72 | 3677.72 | 5.76 | 21170.52 | 3677.99 2014-06-21 07:57:00 | 3677.74 | 3678.93 | 3677.74 | 3678.03 | 2.84 | 10431.24 | 3678.15 2014-06-21 07:58:00 | 3678.55 | 3678.55 | 3678.42 | 3678.51 | 12.35 | 45444.13 | 3678.50 2014-06-21 07:59:00 | 3678.04 | 3679.84 | 3677.65 | 3678.96 | 36.89 | 135690.35 | 3678.04 2014-06-21 08:00:00 | 3678.10 | 3680.02 | 3677.62 | 3680.02 | 66.23 | 243668.07 | 3679.12 2014-06-21 08:01:00 | 3680.13 | 3680.16 | 3679.76 | 3679.76 | 26.51 | 97543.71 | 3680.06 2014-06-21 08:02:00 | 3679.78 | 3681.95 | 3679.75 | 3681.21 | 21.85 | 80431.64 | 3680.91 2014-06-21 08:03:00 | 3681.26 | 3682.00 | 3680.62 | 3681.04 | 89.06 | 327846.09 | 3681.31 2014-06-21 08:04:00 | 3681.04 | 3682.00 | 3681.00 | 3682.00 | 34.63 | 127484.71 | 3681.12 2014-06-21 08:05:00 | 3682.00 | 3685.62 | 3681.85 | 3683.10 | 33.92 | 124927.52 | 3683.00 2014-06-21 08:06:00 | 3683.10 | 3685.00 | 3682.76 | 3685.00 | 54.99 | 202599.83 | 3684.04 2014-06-21 08:07:00 | 3685.00 | 3689.99 | 3679.69 | 3686.82 | 131.42 | 484489.51 | 3686.46 2014-06-21 08:08:00 | 3686.00 | 3688.04 | 3682.80 | 3688.02 | 92.96 | 342777.83 | 3687.25 2014-06-21 08:09:00 | 3688.02 | 3690.00 | 3686.22 | 3689.99 | 94.43 | 348380.16 | 3689.18 2014-06-21 08:10:00 | 3687.08 | 3687.12 | 3683.46 | 3686.95 | 59.45 | 219145.04 | 3685.96 2014-06-21 08:11:00 | 3685.14 | 3686.88 | 3683.97 | 3686.66 | 57.07 | 210296.12 | 3685.07 2014-06-21 08:12:00 | 3686.57 | 3687.11 | 3685.39 | 3686.27 | 10.15 | 37435.71 | 3686.79 2014-06-21 08:13:00 | 3686.27 | 3687.28 | 3685.30 | 3685.45 | 31.43 | 115858.36 | 3685.77 2014-06-21 08:14:00 | 3685.39 | 3687.00 | 3683.91 | 3684.05 | 68.63 | 252898.21 | 3685.06 2014-06-21 08:15:00 | 3684.96 | 3684.98 | 3683.89 | 3684.01 | 23.42 | 86301.07 | 3684.46 2014-06-21 08:16:00 | 3683.46 | 3684.47 | 3682.05 | 3682.80 | 37.87 | 139497.84 | 3683.50 2014-06-21 08:17:00 | 3682.77 | 3684.06 | 3681.12 | 3683.03 | 28.34 | 104363.79 | 3682.69 2014-06-21 08:18:00 | 3683.28 | 3684.03 | 3683.00 | 3683.00 | 56.24 | 207165.97 | 3683.41 2014-06-21 08:19:00 | 3683.22 | 3684.62 | 3683.22 | 3683.93 | 30.24 | 111382.61 | 3683.77 2014-06-21 08:20:00 | 3684.32 | 3687.00 | 3683.26 | 3683.70 | 27.30 | 100575.66 | 3684.36 2014-06-21 08:21:00 | 3683.37 | 3685.06 | 3683.07 | 3684.36 | 44.48 | 163875.93 | 3684.01 2014-06-21 08:22:00 | 3685.95 | 3685.95 | 3684.79 | 3684.97 | 12.33 | 45431.80 | 3685.25 2014-06-21 08:23:00 | 3684.97 | 3688.08 | 3684.97 | 3688.08 | 39.57 | 145863.77 | 3686.13 2014-06-21 08:24:00 | 3685.66 | 3687.04 | 3685.66 | 3687.02 | 24.70 | 91048.10 | 3686.75 2014-06-21 08:25:00 | 3687.02 | 3689.00 | 3686.98 | 3689.00 | 34.79 | 128287.76 | 3687.49 2014-06-21 08:26:00 | 3689.00 | 3692.00 | 3689.00 | 3692.00 | 98.15 | 362246.15 | 3690.82 2014-06-21 08:27:00 | 3692.03 | 3697.87 | 3692.03 | 3697.19 | 191.31 | 707025.44 | 3695.78 2014-06-21 08:28:00 | 3697.84 | 3699.68 | 3696.66 | 3696.73 | 75.99 | 280987.26 | 3697.93 2014-06-21 08:29:00 | 3696.86 | 3698.11 | 3696.52 | 3696.71 | 138.60 | 512513.72 | 3697.87 2014-06-21 08:30:00 | 3697.93 | 3701.00 | 3696.00 | 3700.97 | 151.26 | 559599.03 | 3699.51 2014-06-21 08:31:00 | 3700.98 | 3709.00 | 3694.30 | 3701.02 | 159.46 | 590504.92 | 3703.11 2014-06-21 08:32:00 | 3701.91 | 3702.19 | 3697.02 | 3697.29 | 72.07 | 266575.21 | 3699.04 2014-06-21 08:33:00 | 3697.29 | 3700.00 | 3696.87 | 3699.70 | 71.05 | 262757.23 | 3698.20 2014-06-21 08:34:00 | 3699.71 | 3701.97 | 3699.71 | 3701.06 | 42.69 | 157957.04 | 3700.44 2014-06-21 08:35:00 | 3702.00 | 3704.69 | 3700.16 | 3701.45 | 98.23 | 363747.30 | 3703.09 2014-06-21 08:36:00 | 3702.59 | 3703.00 | 3700.02 | 3700.16 | 123.54 | 457301.68 | 3701.56 2014-06-21 08:37:00 | 3700.16 | 3700.29 | 3699.70 | 3700.00 | 89.50 | 331167.88 | 3700.03 2014-06-21 08:38:00 | 3700.00 | 3702.90 | 3699.72 | 3700.13 | 40.42 | 149570.06 | 3700.67 2014-06-21 08:39:00 | 3700.21 | 3701.84 | 3699.95 | 3699.95 | 41.08 | 152023.78 | 3700.41 2014-06-21 08:40:00 | 3699.93 | 3700.05 | 3697.69 | 3698.97 | 91.05 | 336783.28 | 3698.96 2014-06-21 08:41:00 | 3698.97 | 3698.98 | 3697.96 | 3698.00 | 28.67 | 106034.28 | 3698.05 2014-06-21 08:42:00 | 3698.05 | 3699.00 | 3698.05 | 3698.12 | 15.09 | 55802.68 | 3698.73 2014-06-21 08:43:00 | 3698.95 | 3701.61 | 3698.01 | 3700.68 | 48.07 | 177839.77 | 3699.52 2014-06-21 08:44:00 | 3700.66 | 3703.00 | 3700.00 | 3701.60 | 80.60 | 298309.16 | 3701.34 2014-06-21 08:45:00 | 3701.60 | 3701.66 | 3699.01 | 3699.03 | 54.18 | 200458.65 | 3700.07 2014-06-21 08:46:00 | 3699.59 | 3699.59 | 3695.01 | 3698.02 | 69.25 | 256071.76 | 3697.95 2014-06-21 08:47:00 | 3697.99 | 3698.00 | 3695.92 | 3698.00 | 50.78 | 187700.99 | 3696.65 2014-06-21 08:48:00 | 3696.46 | 3698.02 | 3696.43 | 3696.52 | 41.58 | 153738.01 | 3697.40 2014-06-21 08:49:00 | 3697.80 | 3698.06 | 3696.82 | 3698.00 | 29.75 | 110021.56 | 3697.83 2014-06-21 08:50:00 | 3698.02 | 3698.04 | 3697.04 | 3698.00 | 16.33 | 60369.12 | 3697.96 2014-06-21 08:51:00 | 3698.00 | 3698.00 | 3695.02 | 3696.93 | 79.12 | 292412.10 | 3695.90 2014-06-21 08:52:00 | 3695.63 | 3695.63 | 3694.00 | 3695.18 | 36.91 | 136385.19 | 3694.87 2014-06-21 08:53:00 | 3695.86 | 3697.85 | 3695.21 | 3696.60 | 49.20 | 181824.72 | 3696.00 2014-06-21 08:54:00 | 3696.59 | 3697.99 | 3696.02 | 3697.96 | 58.30 | 215556.30 | 3697.11 2014-06-21 08:55:00 | 3696.60 | 3697.96 | 3696.60 | 3696.98 | 12.63 | 46700.91 | 3697.03 2014-06-21 08:56:00 | 3696.88 | 3696.98 | 3696.00 | 3696.30 | 8.91 | 32951.83 | 3696.22 2014-06-21 08:57:00 | 3696.00 | 3696.86 | 3695.00 | 3695.93 | 14.03 | 51867.39 | 3695.84 2014-06-21 08:58:00 | 3695.92 | 3696.78 | 3695.60 | 3696.10 | 23.55 | 87043.42 | 3696.43 2014-06-21 08:59:00 | 3696.10 | 3696.10 | 3692.86 | 3692.86 | 19.22 | 70978.73 | 3693.92 2014-06-21 09:00:00 | 3692.86 | 3695.32 | 3692.86 | 3694.01 | 50.44 | 186320.46 | 3693.76 2014-06-21 09:01:00 | 3694.10 | 3696.00 | 3694.10 | 3695.76 | 34.76 | 128418.76 | 3694.97 2014-06-21 09:02:00 | 3695.74 | 3696.99 | 3695.00 | 3695.58 | 17.66 | 65271.19 | 3696.20 2014-06-21 09:03:00 | 3696.00 | 3696.92 | 3696.00 | 3696.04 | 15.90 | 58760.74 | 3696.11 2014-06-21 09:04:00 | 3696.02 | 3697.11 | 3695.86 | 3697.00 | 35.41 | 130886.67 | 3696.32 2014-06-21 09:05:00 | 3697.00 | 3699.99 | 3696.63 | 3699.99 | 51.65 | 191021.09 | 3698.38 2014-06-21 09:06:00 | 3699.99 | 3705.00 | 3691.12 | 3701.98 | 314.98 | 1165196.55 | 3699.30 2014-06-21 09:07:00 | 3701.98 | 3704.00 | 3700.80 | 3703.01 | 65.70 | 243297.76 | 3703.16 2014-06-21 09:08:00 | 3703.01 | 3703.87 | 3701.36 | 3701.52 | 15.40 | 57027.87 | 3702.39 2014-06-21 09:09:00 | 3702.10 | 3704.53 | 3701.93 | 3703.52 | 87.91 | 325558.77 | 3703.45 2014-06-21 09:10:00 | 3703.52 | 3704.50 | 3701.50 | 3701.56 | 28.56 | 105739.17 | 3702.74 2014-06-21 09:11:00 | 3700.11 | 3700.77 | 3698.19 | 3700.13 | 47.31 | 175057.38 | 3699.98 2014-06-21 09:12:00 | 3700.15 | 3700.15 | 3697.01 | 3698.95 | 60.84 | 225016.69 | 3698.74 2014-06-21 09:13:00 | 3698.94 | 3699.99 | 3698.14 | 3699.99 | 21.51 | 79576.01 | 3699.15 2014-06-21 09:14:00 | 3699.99 | 3705.00 | 3697.01 | 3704.25 | 128.88 | 476862.23 | 3699.93 2014-06-21 09:15:00 | 3705.00 | 3708.99 | 3702.82 | 3708.99 | 56.81 | 210566.89 | 3706.32 2014-06-21 09:16:00 | 3707.04 | 3712.81 | 3705.09 | 3707.10 | 180.89 | 670935.36 | 3709.14 2014-06-21 09:17:00 | 3707.13 | 3714.88 | 3707.13 | 3710.01 | 130.84 | 485430.34 | 3710.19 2014-06-21 09:18:00 | 3709.63 | 3712.40 | 3708.02 | 3708.03 | 67.70 | 251145.54 | 3709.90 2014-06-21 09:19:00 | 3708.50 | 3709.05 | 3707.93 | 3708.53 | 37.86 | 140406.66 | 3708.18 2014-06-21 09:20:00 | 3708.57 | 3710.00 | 3706.03 | 3707.50 | 51.98 | 192717.54 | 3707.89 2014-06-21 09:21:00 | 3707.52 | 3710.00 | 3706.01 | 3706.90 | 49.15 | 182222.24 | 3707.55 2014-06-21 09:22:00 | 3706.83 | 3707.02 | 3705.48 | 3706.76 | 36.86 | 136605.49 | 3706.26 2014-06-21 09:23:00 | 3706.76 | 3708.15 | 3706.65 | 3708.15 | 22.80 | 84536.11 | 3707.07 2014-06-21 09:24:00 | 3708.20 | 3708.20 | 3702.95 | 3703.02 | 44.66 | 165504.11 | 3705.70 2014-06-21 09:25:00 | 3703.05 | 3704.85 | 3702.82 | 3704.55 | 62.23 | 230443.43 | 3703.33 2014-06-21 09:26:00 | 3704.61 | 3706.15 | 3704.58 | 3705.58 | 30.77 | 114034.42 | 3705.54 2014-06-21 09:27:00 | 3706.51 | 3706.72 | 3705.48 | 3706.61 | 11.24 | 41650.00 | 3706.51 2014-06-21 09:28:00 | 3705.61 | 3706.72 | 3704.77 | 3706.07 | 48.99 | 181570.13 | 3706.27 2014-06-21 09:29:00 | 3706.99 | 3708.02 | 3706.70 | 3707.80 | 14.34 | 53166.23 | 3707.55 2014-06-21 09:30:00 | 3706.52 | 3707.05 | 3705.44 | 3706.00 | 39.13 | 145026.28 | 3706.27 2014-06-21 09:31:00 | 3706.00 | 3707.00 | 3704.00 | 3705.79 | 9.47 | 35094.35 | 3705.45 2014-06-21 09:32:00 | 3706.56 | 3706.56 | 3706.00 | 3706.44 | 11.46 | 42475.89 | 3706.45 2014-06-21 09:33:00 | 3706.49 | 3706.49 | 3703.00 | 3704.59 | 22.42 | 83061.09 | 3704.28 2014-06-21 09:34:00 | 3704.59 | 3706.51 | 3703.74 | 3706.48 | 61.18 | 226655.89 | 3704.68 2014-06-21 09:35:00 | 3706.48 | 3707.00 | 3704.44 | 3705.00 | 17.03 | 63115.62 | 3705.27 2014-06-21 09:36:00 | 3705.00 | 3709.97 | 3704.00 | 3709.44 | 94.57 | 350699.44 | 3708.24 2014-06-21 09:37:00 | 3710.00 | 3715.00 | 3708.64 | 3715.00 | 105.16 | 390462.40 | 3713.21 2014-06-21 09:38:00 | 3714.99 | 3717.04 | 3714.09 | 3714.09 | 97.50 | 362291.75 | 3715.77 2014-06-21 09:39:00 | 3714.09 | 3714.79 | 3712.29 | 3714.67 | 33.25 | 123480.87 | 3713.93 2014-06-21 09:40:00 | 3714.65 | 3718.16 | 3713.18 | 3717.96 | 71.70 | 266390.95 | 3715.56 2014-06-21 09:41:00 | 3717.96 | 3722.00 | 3717.96 | 3721.10 | 160.15 | 595828.20 | 3720.37 2014-06-21 09:42:00 | 3721.10 | 3722.00 | 3714.12 | 3715.00 | 76.60 | 284779.54 | 3717.99 2014-06-21 09:43:00 | 3715.00 | 3716.95 | 3715.00 | 3716.06 | 40.48 | 150431.77 | 3715.83 2014-06-21 09:44:00 | 3716.00 | 3718.04 | 3716.00 | 3717.00 | 55.68 | 206973.14 | 3717.46 2014-06-21 09:45:00 | 3716.99 | 3718.02 | 3716.00 | 3718.00 | 59.06 | 219549.58 | 3717.40 2014-06-21 09:46:00 | 3718.00 | 3718.89 | 3718.00 | 3718.89 | 27.31 | 101532.62 | 3718.33 2014-06-21 09:47:00 | 3718.89 | 3721.93 | 3718.89 | 3721.12 | 62.45 | 232336.19 | 3720.59 2014-06-21 09:48:00 | 3721.13 | 3729.00 | 3721.12 | 3727.99 | 148.77 | 554090.01 | 3724.40 2014-06-21 09:49:00 | 3727.99 | 3731.95 | 3721.19 | 3727.99 | 181.08 | 675163.80 | 3728.58 2014-06-21 09:50:00 | 3728.92 | 3730.03 | 3726.93 | 3729.30 | 163.78 | 610700.59 | 3728.88 2014-06-21 09:51:00 | 3728.98 | 3729.00 | 3724.80 | 3724.80 | 92.79 | 345768.25 | 3726.27 2014-06-21 09:52:00 | 3724.44 | 3726.77 | 3722.00 | 3722.00 | 102.99 | 383500.54 | 3723.74 2014-06-21 09:53:00 | 3723.00 | 3723.68 | 3721.98 | 3723.00 | 54.72 | 203682.06 | 3722.40 2014-06-21 09:54:00 | 3722.07 | 3727.00 | 3722.00 | 3726.00 | 66.64 | 248223.90 | 3724.79 2014-06-21 09:55:00 | 3725.15 | 3726.84 | 3724.98 | 3725.00 | 32.68 | 121740.54 | 3725.69 2014-06-21 09:56:00 | 3724.98 | 3726.75 | 3724.25 | 3725.55 | 46.45 | 173039.47 | 3725.61 2014-06-21 09:57:00 | 3725.55 | 3727.00 | 3725.53 | 3727.00 | 47.48 | 176941.41 | 3726.57 2014-06-21 09:58:00 | 3727.02 | 3729.95 | 3727.00 | 3729.95 | 51.69 | 192709.34 | 3728.39 2014-06-21 09:59:00 | 3729.88 | 3729.99 | 3727.00 | 3728.51 | 77.00 | 287111.15 | 3728.52 2014-06-21 10:00:00 | 3729.88 | 3733.97 | 3727.99 | 3733.97 | 123.23 | 459732.99 | 3730.57 2014-06-21 10:01:00 | 3733.95 | 3739.00 | 3733.95 | 3737.98 | 141.04 | 526904.52 | 3735.72 2014-06-21 10:02:00 | 3737.98 | 3739.00 | 3737.00 | 3738.89 | 83.90 | 313603.28 | 3738.00 2014-06-21 10:03:00 | 3737.09 | 3738.01 | 3733.00 | 3733.00 | 118.77 | 443631.58 | 3735.22 2014-06-21 10:04:00 | 3734.76 | 3734.78 | 3726.56 | 3727.98 | 155.70 | 580754.29 | 3729.98 2014-06-21 10:05:00 | 3727.98 | 3734.59 | 3727.98 | 3734.47 | 66.45 | 247890.37 | 3730.37 2014-06-21 10:06:00 | 3732.11 | 3734.44 | 3730.70 | 3730.95 | 60.84 | 227064.40 | 3732.16 2014-06-21 10:07:00 | 3730.95 | 3731.97 | 3728.00 | 3728.01 | 76.07 | 283768.42 | 3730.16 2014-06-21 10:08:00 | 3728.01 | 3729.33 | 3725.00 | 3725.37 | 76.07 | 283456.52 | 3726.45 2014-06-21 10:09:00 | 3725.37 | 3729.51 | 3725.37 | 3727.94 | 59.73 | 222681.05 | 3728.07 2014-06-21 10:10:00 | 3727.02 | 3728.65 | 3725.37 | 3726.87 | 34.93 | 130158.44 | 3726.69 2014-06-21 10:11:00 | 3726.85 | 3726.85 | 3724.09 | 3725.16 | 42.80 | 159437.83 | 3725.27 2014-06-21 10:12:00 | 3725.14 | 3725.47 | 3724.20 | 3724.30 | 40.10 | 149364.20 | 3724.51 2014-06-21 10:13:00 | 3724.24 | 3725.82 | 3724.21 | 3724.60 | 47.32 | 176263.91 | 3724.78 2014-06-21 10:14:00 | 3724.60 | 3725.52 | 3721.08 | 3721.11 | 22.33 | 83125.50 | 3723.09 2014-06-21 10:15:00 | 3721.11 | 3722.18 | 3720.17 | 3720.74 | 63.61 | 236690.89 | 3720.97 2014-06-21 10:16:00 | 3720.74 | 3724.09 | 3720.74 | 3724.07 | 107.73 | 401156.26 | 3723.65 2014-06-21 10:17:00 | 3724.02 | 3725.60 | 3723.74 | 3723.82 | 47.75 | 177819.25 | 3724.12 2014-06-21 10:18:00 | 3723.52 | 3723.83 | 3723.00 | 3723.02 | 56.95 | 212062.25 | 3723.59 2014-06-21 10:19:00 | 3723.02 | 3725.10 | 3723.00 | 3724.00 | 31.00 | 115442.67 | 3723.60 2014-06-21 10:20:00 | 3724.68 | 3726.03 | 3723.47 | 3725.10 | 24.77 | 92250.92 | 3724.60 2014-06-21 10:21:00 | 3724.00 | 3726.69 | 3722.00 | 3722.00 | 47.46 | 176690.71 | 3723.25 2014-06-21 10:22:00 | 3722.00 | 3722.00 | 3720.00 | 3721.18 | 90.15 | 335414.23 | 3720.75 2014-06-21 10:23:00 | 3721.16 | 3722.97 | 3720.01 | 3721.12 | 53.67 | 199712.55 | 3721.12 2014-06-21 10:24:00 | 3721.09 | 3721.20 | 3717.45 | 3718.00 | 113.86 | 423513.97 | 3719.47 2014-06-21 10:25:00 | 3717.77 | 3718.00 | 3716.95 | 3718.00 | 29.88 | 111076.38 | 3717.66 2014-06-21 10:26:00 | 3717.96 | 3719.00 | 3716.87 | 3717.56 | 70.56 | 262315.07 | 3717.67 2014-06-21 10:27:00 | 3717.90 | 3718.88 | 3717.04 | 3718.88 | 22.89 | 85119.81 | 3718.32 2014-06-21 10:28:00 | 3718.88 | 3722.04 | 3718.88 | 3721.90 | 78.05 | 290361.90 | 3720.39 2014-06-21 10:29:00 | 3722.84 | 3725.00 | 3720.02 | 3721.39 | 88.05 | 327849.98 | 3723.58 2014-06-21 10:30:00 | 3720.07 | 3723.00 | 3720.07 | 3723.00 | 34.52 | 128479.61 | 3721.89 2014-06-21 10:31:00 | 3723.00 | 3723.00 | 3721.74 | 3721.74 | 24.32 | 90534.57 | 3722.18 2014-06-21 10:32:00 | 3721.04 | 3721.04 | 3719.23 | 3719.23 | 24.07 | 89540.13 | 3720.61 2014-06-21 10:33:00 | 3719.94 | 3722.00 | 3719.81 | 3719.84 | 52.23 | 194362.13 | 3721.35 2014-06-21 10:34:00 | 3719.78 | 3721.85 | 3719.56 | 3719.71 | 62.35 | 231948.63 | 3720.40 2014-06-21 10:35:00 | 3719.66 | 3720.34 | 3718.08 | 3719.19 | 36.25 | 134827.18 | 3719.37 2014-06-21 10:36:00 | 3718.22 | 3720.12 | 3718.22 | 3720.12 | 41.13 | 152998.32 | 3719.78 2014-06-21 10:37:00 | 3720.10 | 3720.10 | 3718.48 | 3719.04 | 21.45 | 79764.80 | 3719.16 2014-06-21 10:38:00 | 3719.04 | 3719.14 | 3718.25 | 3719.14 | 39.18 | 145684.69 | 3718.53 2014-06-21 10:39:00 | 3719.05 | 3719.12 | 3718.24 | 3719.00 | 36.91 | 137240.85 | 3718.66 2014-06-21 10:40:00 | 3718.25 | 3718.30 | 3716.33 | 3718.28 | 52.32 | 194497.92 | 3717.82 2014-06-21 10:41:00 | 3718.98 | 3720.02 | 3718.30 | 3718.90 | 39.35 | 146347.78 | 3719.22 2014-06-21 10:42:00 | 3719.00 | 3720.00 | 3718.26 | 3719.96 | 10.85 | 40344.76 | 3719.78 2014-06-21 10:43:00 | 3719.93 | 3721.00 | 3719.93 | 3719.96 | 35.56 | 132294.91 | 3720.33 2014-06-21 10:44:00 | 3719.96 | 3720.00 | 3718.74 | 3719.00 | 9.02 | 33536.89 | 3719.30 2014-06-21 10:45:00 | 3719.02 | 3719.99 | 3719.00 | 3719.99 | 19.68 | 73203.64 | 3719.32 2014-06-21 10:46:00 | 3719.87 | 3722.00 | 3719.87 | 3722.00 | 41.01 | 152569.27 | 3720.57 2014-06-21 10:47:00 | 3722.94 | 3723.60 | 3721.23 | 3723.00 | 43.84 | 163226.44 | 3722.89 2014-06-21 10:48:00 | 3722.91 | 3723.98 | 3721.61 | 3723.98 | 36.71 | 136688.23 | 3723.05 2014-06-21 10:49:00 | 3722.97 | 3722.97 | 3722.97 | 3722.97 | 1.00 | 3722.97 | 3722.97 2014-06-21 10:50:00 | 3723.79 | 3723.90 | 3721.73 | 3723.00 | 29.49 | 109797.28 | 3723.08 2014-06-21 10:51:00 | 3723.00 | 3723.61 | 3721.00 | 3722.94 | 48.32 | 179878.48 | 3722.42 2014-06-21 10:52:00 | 3722.75 | 3723.68 | 3722.64 | 3722.77 | 14.49 | 53946.12 | 3722.99 2014-06-21 10:53:00 | 3723.74 | 3723.74 | 3721.98 | 3721.98 | 21.30 | 79279.27 | 3722.21 2014-06-21 10:54:00 | 3721.96 | 3723.12 | 3721.96 | 3723.12 | 24.97 | 92970.06 | 3722.67 2014-06-21 10:55:00 | 3723.30 | 3723.30 | 3722.55 | 3722.57 | 24.74 | 92082.19 | 3722.75 2014-06-21 10:56:00 | 3722.59 | 3723.78 | 3722.55 | 3722.86 | 34.02 | 126633.43 | 3722.87 2014-06-21 10:57:00 | 3723.48 | 3723.72 | 3722.61 | 3722.96 | 19.75 | 73543.81 | 3722.98 2014-06-21 10:58:00 | 3722.96 | 3724.20 | 3722.00 | 3724.20 | 66.05 | 245922.74 | 3723.51 2014-06-21 10:59:00 | 3724.00 | 3724.00 | 3722.61 | 3722.96 | 38.42 | 143061.35 | 3723.13 2014-06-21 11:00:00 | 3722.94 | 3722.94 | 3722.00 | 3722.04 | 10.60 | 39465.95 | 3722.50 2014-06-21 11:01:00 | 3722.04 | 3722.04 | 3719.00 | 3720.00 | 82.21 | 305837.53 | 3720.42 2014-06-21 11:02:00 | 3720.02 | 3720.23 | 3719.11 | 3719.21 | 25.30 | 94118.75 | 3719.67 2014-06-21 11:03:00 | 3719.38 | 3721.33 | 3719.06 | 3720.22 | 32.02 | 119105.18 | 3719.94 2014-06-21 11:04:00 | 3720.22 | 3720.50 | 3719.00 | 3719.00 | 43.27 | 160944.67 | 3719.80 2014-06-21 11:05:00 | 3719.96 | 3719.96 | 3717.64 | 3719.00 | 36.00 | 133869.86 | 3718.30 2014-06-21 11:06:00 | 3719.00 | 3719.00 | 3717.00 | 3717.45 | 43.24 | 160742.88 | 3717.72 2014-06-21 11:07:00 | 3717.65 | 3719.00 | 3717.65 | 3718.88 | 50.80 | 188884.61 | 3718.42 2014-06-21 11:08:00 | 3718.88 | 3720.04 | 3718.00 | 3720.04 | 42.75 | 159007.10 | 3719.20 2014-06-21 11:09:00 | 3720.04 | 3722.94 | 3720.04 | 3721.33 | 68.79 | 256007.71 | 3721.48 2014-06-21 11:10:00 | 3722.32 | 3722.34 | 3720.42 | 3720.52 | 24.29 | 90377.21 | 3720.91 2014-06-21 11:11:00 | 3720.52 | 3721.99 | 3718.10 | 3719.90 | 53.94 | 200665.36 | 3719.95 2014-06-21 11:12:00 | 3719.94 | 3720.00 | 3719.86 | 3720.00 | 9.43 | 35078.79 | 3719.91 2014-06-21 11:13:00 | 3720.00 | 3721.68 | 3719.02 | 3720.68 | 29.62 | 110175.76 | 3720.02 2014-06-21 11:14:00 | 3720.68 | 3720.68 | 3719.25 | 3719.84 | 29.01 | 107921.55 | 3719.89 2014-06-21 11:15:00 | 3719.93 | 3720.58 | 3719.47 | 3720.00 | 18.59 | 69149.98 | 3719.94 2014-06-21 11:16:00 | 3720.11 | 3720.28 | 3719.04 | 3719.27 | 18.02 | 67006.81 | 3719.29 2014-06-21 11:17:00 | 3719.69 | 3719.69 | 3719.18 | 3719.69 | 7.68 | 28559.44 | 3719.65 2014-06-21 11:18:00 | 3719.69 | 3719.69 | 3718.98 | 3719.18 | 17.26 | 64196.25 | 3719.15 2014-06-21 11:19:00 | 3719.18 | 3719.18 | 3718.04 | 3718.04 | 7.03 | 26154.16 | 3718.78 2014-06-21 11:20:00 | 3718.80 | 3719.02 | 3718.80 | 3719.02 | 2.04 | 7575.52 | 3718.96 2014-06-21 11:21:00 | 3719.18 | 3719.68 | 3719.18 | 3719.68 | 12.01 | 44648.96 | 3719.20 2014-06-21 11:22:00 | 3719.22 | 3719.69 | 3719.22 | 3719.67 | 7.63 | 28376.90 | 3719.61 2014-06-21 11:23:00 | 3719.69 | 3721.99 | 3719.67 | 3721.99 | 61.98 | 230552.08 | 3719.90 2014-06-21 11:24:00 | 3721.87 | 3721.92 | 3720.38 | 3721.53 | 28.40 | 105688.35 | 3721.29 2014-06-21 11:25:00 | 3720.42 | 3721.15 | 3718.80 | 3720.60 | 40.36 | 150135.32 | 3720.27 2014-06-21 11:26:00 | 3719.78 | 3720.95 | 3719.43 | 3720.07 | 33.71 | 125374.07 | 3719.75 2014-06-21 11:27:00 | 3720.19 | 3722.96 | 3720.19 | 3722.39 | 45.29 | 168576.22 | 3721.82 2014-06-21 11:28:00 | 3722.94 | 3724.26 | 3722.39 | 3723.94 | 39.75 | 148015.06 | 3723.27 2014-06-21 11:29:00 | 3723.02 | 3723.78 | 3722.32 | 3722.32 | 27.13 | 100998.37 | 3723.03 2014-06-21 11:30:00 | 3723.03 | 3725.60 | 3722.54 | 3725.00 | 49.75 | 185270.07 | 3723.87 2014-06-21 11:31:00 | 3724.81 | 3726.00 | 3723.39 | 3725.66 | 58.37 | 217420.47 | 3725.12 2014-06-21 11:32:00 | 3725.95 | 3726.88 | 3725.53 | 3726.02 | 27.28 | 101653.52 | 3725.76 2014-06-21 11:33:00 | 3726.80 | 3731.00 | 3726.30 | 3731.00 | 79.88 | 297872.93 | 3729.10 2014-06-21 11:34:00 | 3731.02 | 3731.98 | 3727.97 | 3729.47 | 102.00 | 380385.20 | 3729.38 2014-06-21 11:35:00 | 3729.49 | 3730.00 | 3727.90 | 3730.00 | 37.03 | 138064.96 | 3728.76 2014-06-21 11:36:00 | 3728.35 | 3731.00 | 3728.30 | 3729.96 | 98.65 | 367979.81 | 3730.08 2014-06-21 11:37:00 | 3729.02 | 3731.00 | 3725.08 | 3730.98 | 65.59 | 244631.56 | 3729.65 2014-06-21 11:38:00 | 3730.98 | 3731.98 | 3729.55 | 3730.03 | 102.82 | 383533.03 | 3730.29 2014-06-21 11:39:00 | 3730.24 | 3732.00 | 3728.00 | 3728.29 | 56.80 | 211845.96 | 3729.75 2014-06-21 11:40:00 | 3728.29 | 3730.96 | 3727.98 | 3730.04 | 96.46 | 359721.09 | 3729.23 2014-06-21 11:41:00 | 3729.09 | 3731.00 | 3729.00 | 3730.00 | 61.28 | 228573.45 | 3729.74 2014-06-21 11:42:00 | 3729.14 | 3730.98 | 3727.15 | 3727.15 | 108.20 | 403508.04 | 3729.31 2014-06-21 11:43:00 | 3727.15 | 3729.00 | 3724.78 | 3724.78 | 27.98 | 104292.32 | 3726.86 2014-06-21 11:44:00 | 3724.75 | 3729.20 | 3724.56 | 3729.20 | 44.58 | 166122.50 | 3726.06 2014-06-21 11:45:00 | 3728.96 | 3728.96 | 3727.00 | 3727.96 | 27.57 | 102793.21 | 3727.90 2014-06-21 11:46:00 | 3727.02 | 3727.96 | 3725.00 | 3725.00 | 30.09 | 112116.82 | 3726.42 2014-06-21 11:47:00 | 3725.00 | 3725.00 | 3722.30 | 3723.93 | 60.99 | 227077.66 | 3723.50 2014-06-21 11:48:00 | 3723.90 | 3727.99 | 3723.02 | 3725.55 | 52.09 | 194083.08 | 3725.63 2014-06-21 11:49:00 | 3725.52 | 3727.46 | 3725.00 | 3726.87 | 27.47 | 102361.94 | 3726.32 2014-06-21 11:50:00 | 3726.41 | 3726.41 | 3723.44 | 3724.93 | 48.44 | 180448.00 | 3725.03 2014-06-21 11:51:00 | 3724.60 | 3726.03 | 3723.61 | 3725.35 | 38.99 | 145267.79 | 3725.39 2014-06-21 11:52:00 | 3723.90 | 3724.02 | 3722.30 | 3722.32 | 25.04 | 93219.98 | 3723.29 2014-06-21 11:53:00 | 3722.98 | 3726.00 | 3722.93 | 3723.98 | 71.30 | 265475.43 | 3723.15 2014-06-21 11:54:00 | 3723.96 | 3724.00 | 3722.96 | 3723.91 | 19.69 | 73311.19 | 3723.65 2014-06-21 11:55:00 | 3723.06 | 3723.89 | 3721.90 | 3721.93 | 61.45 | 228738.79 | 3722.42 2014-06-21 11:56:00 | 3721.86 | 3722.08 | 3720.10 | 3720.68 | 76.16 | 283385.06 | 3721.16 2014-06-21 11:57:00 | 3720.68 | 3721.59 | 3717.98 | 3717.98 | 93.25 | 346839.18 | 3719.34 2014-06-21 11:58:00 | 3718.00 | 3719.25 | 3717.46 | 3719.25 | 60.19 | 223790.87 | 3717.95 2014-06-21 11:59:00 | 3719.25 | 3719.96 | 3717.48 | 3718.00 | 66.96 | 248975.77 | 3718.22 2014-06-21 12:00:00 | 3717.97 | 3719.46 | 3717.00 | 3718.95 | 25.19 | 93642.81 | 3717.75 2014-06-21 12:01:00 | 3718.12 | 3719.47 | 3717.95 | 3718.98 | 39.07 | 145265.86 | 3718.28 2014-06-21 12:02:00 | 3719.00 | 3720.01 | 3718.98 | 3719.05 | 47.27 | 175826.10 | 3719.30 2014-06-21 12:03:00 | 3719.02 | 3720.01 | 3718.94 | 3719.99 | 20.30 | 75492.07 | 3719.00 2014-06-21 12:04:00 | 3719.99 | 3722.97 | 3719.98 | 3722.14 | 20.45 | 76096.51 | 3721.10 2014-06-21 12:05:00 | 3722.26 | 3723.89 | 3721.19 | 3722.96 | 11.82 | 43983.24 | 3722.35 2014-06-21 12:06:00 | 3722.00 | 3722.98 | 3720.98 | 3722.95 | 30.10 | 112018.08 | 3721.65 2014-06-21 12:07:00 | 3722.98 | 3723.60 | 3721.81 | 3721.81 | 40.16 | 149506.83 | 3722.78 2014-06-21 12:08:00 | 3721.59 | 3723.87 | 3721.48 | 3722.00 | 36.57 | 136132.28 | 3722.51 2014-06-21 12:09:00 | 3722.93 | 3722.99 | 3721.48 | 3722.97 | 20.90 | 77784.52 | 3721.93 2014-06-21 12:10:00 | 3722.00 | 3724.00 | 3721.50 | 3721.96 | 49.53 | 184392.20 | 3722.84 2014-06-21 12:11:00 | 3721.50 | 3721.90 | 3718.20 | 3720.00 | 34.41 | 128042.35 | 3720.86 2014-06-21 12:12:00 | 3720.44 | 3721.83 | 3719.00 | 3721.02 | 25.31 | 94157.96 | 3720.48 2014-06-21 12:13:00 | 3719.04 | 3721.64 | 3719.04 | 3720.74 | 20.40 | 75903.54 | 3720.58 2014-06-21 12:14:00 | 3720.21 | 3721.98 | 3719.02 | 3719.02 | 20.86 | 77612.41 | 3720.46 2014-06-21 12:15:00 | 3720.70 | 3720.96 | 3719.08 | 3720.95 | 13.29 | 49427.63 | 3720.00 2014-06-21 12:16:00 | 3720.90 | 3721.00 | 3720.04 | 3720.97 | 6.64 | 24713.54 | 3720.80 2014-06-21 12:17:00 | 3720.96 | 3721.28 | 3720.20 | 3720.50 | 13.53 | 50350.60 | 3720.85 2014-06-21 12:18:00 | 3720.50 | 3720.50 | 3720.00 | 3720.46 | 11.89 | 44239.70 | 3720.12 2014-06-21 12:19:00 | 3720.02 | 3720.39 | 3719.02 | 3720.39 | 56.02 | 208382.17 | 3719.72 2014-06-21 12:20:00 | 3720.39 | 3720.39 | 3719.05 | 3720.02 | 39.08 | 145376.52 | 3719.59 2014-06-21 12:21:00 | 3719.12 | 3720.03 | 3719.12 | 3719.78 | 0.72 | 2670.75 | 3719.71 2014-06-21 12:22:00 | 3719.81 | 3720.37 | 3719.07 | 3720.37 | 12.39 | 46092.21 | 3719.81 2014-06-21 12:23:00 | 3719.80 | 3722.22 | 3719.30 | 3721.37 | 27.86 | 103643.68 | 3720.56 2014-06-21 12:24:00 | 3721.35 | 3723.00 | 3719.52 | 3720.10 | 26.43 | 98370.01 | 3721.48 2014-06-21 12:25:00 | 3720.94 | 3720.96 | 3719.52 | 3719.54 | 28.40 | 105645.31 | 3720.04 2014-06-21 12:26:00 | 3720.58 | 3721.44 | 3719.00 | 3719.96 | 28.38 | 105551.93 | 3719.76 2014-06-21 12:27:00 | 3719.53 | 3719.55 | 3719.00 | 3719.45 | 14.18 | 52732.67 | 3719.33 2014-06-21 12:28:00 | 3719.45 | 3720.00 | 3719.00 | 3719.33 | 17.78 | 66139.28 | 3719.45 2014-06-21 12:29:00 | 3719.02 | 3720.45 | 3719.02 | 3720.00 | 74.53 | 277271.93 | 3720.17 2014-06-21 12:30:00 | 3719.12 | 3719.98 | 3719.12 | 3719.98 | 5.31 | 19734.17 | 3719.92 2014-06-21 12:31:00 | 3720.01 | 3721.00 | 3720.01 | 3720.68 | 17.02 | 63328.73 | 3720.62 2014-06-21 12:32:00 | 3720.60 | 3720.60 | 3720.00 | 3720.09 | 7.68 | 28563.33 | 3720.15 2014-06-21 12:33:00 | 3720.84 | 3721.02 | 3720.00 | 3721.02 | 15.10 | 56180.78 | 3720.58 2014-06-21 12:34:00 | 3721.02 | 3721.48 | 3719.86 | 3719.94 | 31.04 | 115487.08 | 3720.47 2014-06-21 12:35:00 | 3719.94 | 3721.00 | 3719.19 | 3719.21 | 13.04 | 48492.61 | 3719.90 2014-06-21 12:36:00 | 3719.75 | 3719.97 | 3718.90 | 3718.90 | 25.74 | 95713.95 | 3719.07 2014-06-21 12:37:00 | 3718.16 | 3718.96 | 3718.12 | 3718.17 | 7.61 | 28299.31 | 3718.21 2014-06-21 12:38:00 | 3718.17 | 3718.90 | 3718.12 | 3718.55 | 18.04 | 67088.28 | 3718.45 2014-06-21 12:39:00 | 3718.90 | 3720.98 | 3718.90 | 3720.96 | 72.49 | 269655.67 | 3719.85 2014-06-21 12:40:00 | 3720.96 | 3721.50 | 3720.96 | 3721.01 | 18.49 | 68783.92 | 3721.07 2014-06-21 12:41:00 | 3721.02 | 3721.50 | 3720.78 | 3720.78 | 8.20 | 30523.37 | 3721.00 2014-06-21 12:42:00 | 3721.00 | 3723.00 | 3721.00 | 3723.00 | 21.99 | 81868.70 | 3722.32 2014-06-21 12:43:00 | 3723.91 | 3724.00 | 3722.09 | 3722.49 | 37.04 | 137909.93 | 3723.37 2014-06-21 12:44:00 | 3723.93 | 3726.00 | 3723.01 | 3725.09 | 45.97 | 171226.59 | 3724.99 2014-06-21 12:45:00 | 3725.09 | 3725.11 | 3724.20 | 3725.00 | 22.38 | 83367.32 | 3724.92 2014-06-21 12:46:00 | 3725.00 | 3725.00 | 3723.22 | 3723.23 | 7.70 | 28668.41 | 3724.62 2014-06-21 12:47:00 | 3723.39 | 3725.00 | 3723.39 | 3724.16 | 10.61 | 39513.97 | 3724.92 2014-06-21 12:48:00 | 3724.16 | 3724.16 | 3722.90 | 3722.90 | 19.42 | 72291.72 | 3723.50 2014-06-21 12:49:00 | 3723.02 | 3723.02 | 3722.00 | 3722.00 | 11.94 | 44463.23 | 3722.64 2014-06-21 12:50:00 | 3722.09 | 3725.70 | 3722.05 | 3725.70 | 65.02 | 242076.81 | 3723.00 2014-06-21 12:51:00 | 3724.61 | 3724.68 | 3723.00 | 3723.17 | 14.77 | 55011.54 | 3723.79 2014-06-21 12:52:00 | 3723.22 | 3724.89 | 3723.22 | 3723.89 | 47.84 | 178180.60 | 3724.28 2014-06-21 12:53:00 | 3724.89 | 3725.27 | 3724.03 | 3724.03 | 14.80 | 55142.71 | 3725.10 2014-06-21 12:54:00 | 3724.79 | 3725.05 | 3723.90 | 3723.90 | 22.78 | 84852.06 | 3724.36 2014-06-21 12:55:00 | 3724.02 | 3725.50 | 3723.50 | 3723.94 | 12.61 | 46969.97 | 3724.23 2014-06-21 12:56:00 | 3724.88 | 3724.88 | 3724.32 | 3724.32 | 14.71 | 54773.43 | 3724.82 2014-06-21 12:57:00 | 3724.94 | 3725.27 | 3724.85 | 3725.00 | 9.38 | 34940.20 | 3724.97 2014-06-21 12:58:00 | 3725.00 | 3725.00 | 3725.00 | 3725.00 | 0.04 | 134.10 | 3725.00 2014-06-21 12:59:00 | 3724.96 | 3725.00 | 3724.00 | 3724.96 | 20.57 | 76625.97 | 3724.77 2014-06-21 13:00:00 | 3724.46 | 3728.46 | 3724.44 | 3728.46 | 40.28 | 150123.20 | 3726.53 2014-06-21 13:01:00 | 3728.30 | 3730.03 | 3724.00 | 3729.98 | 112.56 | 419740.88 | 3729.17 2014-06-21 13:02:00 | 3729.04 | 3729.95 | 3727.94 | 3727.94 | 36.31 | 135377.41 | 3728.89 2014-06-21 13:03:00 | 3727.94 | 3728.74 | 3727.32 | 3728.50 | 23.01 | 85762.39 | 3727.83 2014-06-21 13:04:00 | 3728.35 | 3728.94 | 3727.00 | 3728.46 | 31.56 | 117651.56 | 3727.52 2014-06-21 13:05:00 | 3728.38 | 3728.92 | 3727.73 | 3727.87 | 17.55 | 65431.41 | 3727.86 2014-06-21 13:06:00 | . | . | . | . | . | . | . 2014-06-21 13:07:00 | 3727.10 | 3727.10 | 3725.49 | 3726.33 | 29.81 | 111080.75 | 3726.29 2014-06-21 13:08:00 | 3726.60 | 3727.00 | 3725.17 | 3727.00 | 47.27 | 176129.33 | 3726.11 2014-06-21 13:09:00 | 3727.00 | 3727.00 | 3725.27 | 3726.51 | 11.50 | 42846.58 | 3726.11 2014-06-21 13:10:00 | 3726.47 | 3726.49 | 3725.00 | 3725.32 | 13.51 | 50324.74 | 3725.55 2014-06-21 13:11:00 | 3725.32 | 3727.00 | 3723.23 | 3726.00 | 45.06 | 167891.83 | 3725.63 2014-06-21 13:12:00 | 3726.94 | 3727.00 | 3725.35 | 3725.37 | 30.84 | 114898.11 | 3725.98 2014-06-21 13:13:00 | 3726.87 | 3726.87 | 3725.67 | 3726.04 | 0.75 | 2794.56 | 3726.08 2014-06-21 13:14:00 | 3726.04 | 3726.80 | 3726.02 | 3726.80 | 9.12 | 33974.78 | 3726.53 2014-06-21 13:15:00 | 3726.79 | 3728.00 | 3726.70 | 3728.00 | 18.00 | 67066.47 | 3726.95 2014-06-21 13:16:00 | 3728.02 | 3730.77 | 3727.55 | 3729.24 | 39.13 | 145936.59 | 3729.44 2014-06-21 13:17:00 | 3729.29 | 3729.30 | 3729.25 | 3729.30 | 20.99 | 78274.06 | 3729.29 2014-06-21 13:18:00 | 3729.34 | 3729.96 | 3729.28 | 3729.96 | 18.64 | 69503.89 | 3729.35 2014-06-21 13:19:00 | 3730.98 | 3732.27 | 3730.98 | 3732.21 | 25.26 | 94273.50 | 3731.83 2014-06-21 13:20:00 | 3732.21 | 3732.21 | 3729.96 | 3729.98 | 42.67 | 159193.40 | 3730.89 2014-06-21 13:21:00 | 3729.96 | 3729.98 | 3727.68 | 3728.81 | 27.20 | 101415.52 | 3729.20 2014-06-21 13:22:00 | 3728.78 | 3729.91 | 3727.50 | 3728.00 | 9.05 | 33750.48 | 3728.51 2014-06-21 13:23:00 | 3728.23 | 3729.40 | 3728.23 | 3729.40 | 20.33 | 75790.02 | 3728.72 2014-06-21 13:24:00 | 3729.14 | 3729.96 | 3727.50 | 3727.50 | 21.37 | 79684.76 | 3729.51 2014-06-21 13:25:00 | 3728.94 | 3732.21 | 3728.22 | 3732.00 | 18.91 | 70530.13 | 3730.57 2014-06-21 13:26:00 | 3731.63 | 3731.90 | 3729.02 | 3730.00 | 61.97 | 231189.92 | 3730.74 2014-06-21 13:27:00 | 3730.02 | 3731.23 | 3728.29 | 3729.98 | 99.30 | 370353.28 | 3729.79 2014-06-21 13:28:00 | 3729.88 | 3731.88 | 3729.86 | 3730.02 | 29.76 | 111038.94 | 3730.65 2014-06-21 13:29:00 | 3730.02 | 3731.70 | 3729.75 | 3730.23 | 57.70 | 215246.73 | 3730.19 2014-06-21 13:30:00 | 3731.62 | 3733.00 | 3730.05 | 3732.96 | 65.47 | 244324.68 | 3732.09 2014-06-21 13:31:00 | 3732.96 | 3734.50 | 3731.99 | 3733.33 | 64.57 | 241059.60 | 3733.60 2014-06-21 13:32:00 | 3732.34 | 3735.00 | 3731.80 | 3731.80 | 40.95 | 152865.78 | 3732.80 2014-06-21 13:33:00 | 3730.24 | 3731.30 | 3730.24 | 3731.23 | 29.25 | 109142.74 | 3730.99 2014-06-21 13:34:00 | 3731.02 | 3731.02 | 3730.00 | 3730.94 | 23.33 | 87028.76 | 3730.18 2014-06-21 13:35:00 | 3730.32 | 3733.02 | 3729.01 | 3731.23 | 60.67 | 226342.22 | 3730.71 2014-06-21 13:36:00 | 3731.24 | 3734.00 | 3731.02 | 3734.00 | 13.63 | 50866.23 | 3733.03 2014-06-21 13:37:00 | 3733.99 | 3735.00 | 3732.13 | 3735.00 | 62.25 | 232401.85 | 3733.42 2014-06-21 13:38:00 | 3734.41 | 3736.07 | 3733.15 | 3736.07 | 30.43 | 113648.42 | 3734.99 2014-06-21 13:39:00 | 3736.07 | 3736.98 | 3734.00 | 3734.15 | 81.61 | 304837.60 | 3735.43 2014-06-21 13:40:00 | 3734.14 | 3739.99 | 3733.07 | 3739.99 | 132.05 | 493516.03 | 3737.23 2014-06-21 13:41:00 | 3739.99 | 3743.00 | 3738.24 | 3738.24 | 66.18 | 247538.79 | 3740.67 2014-06-21 13:42:00 | 3738.21 | 3741.70 | 3738.21 | 3738.83 | 73.49 | 274794.03 | 3739.41 2014-06-21 13:43:00 | 3738.24 | 3740.00 | 3737.00 | 3737.00 | 83.78 | 313219.18 | 3738.64 2014-06-21 13:44:00 | 3737.02 | 3738.48 | 3737.00 | 3737.32 | 32.03 | 119706.32 | 3737.79 2014-06-21 13:45:00 | 3737.61 | 3738.38 | 3737.05 | 3737.75 | 78.65 | 293957.52 | 3737.73 2014-06-21 13:46:00 | 3737.30 | 3740.03 | 3737.30 | 3738.35 | 68.74 | 257017.69 | 3738.82 2014-06-21 13:47:00 | 3738.35 | 3739.36 | 3735.50 | 3736.84 | 52.10 | 194718.86 | 3737.48 2014-06-21 13:48:00 | 3736.89 | 3739.52 | 3736.00 | 3736.98 | 35.03 | 130930.02 | 3737.55 2014-06-21 13:49:00 | 3737.96 | 3738.68 | 3736.03 | 3737.84 | 74.05 | 276788.31 | 3738.11 2014-06-21 13:50:00 | 3736.77 | 3738.50 | 3736.70 | 3737.90 | 27.09 | 101238.28 | 3737.25 2014-06-21 13:51:00 | 3737.04 | 3737.70 | 3735.50 | 3737.06 | 74.08 | 276824.21 | 3736.58 2014-06-21 13:52:00 | 3736.02 | 3738.38 | 3736.00 | 3736.10 | 36.72 | 137233.54 | 3737.20 2014-06-21 13:53:00 | 3736.10 | 3737.59 | 3736.10 | 3736.68 | 37.45 | 139924.67 | 3736.71 2014-06-21 13:54:00 | 3736.68 | 3736.68 | 3735.56 | 3735.96 | 23.67 | 88413.16 | 3736.03 2014-06-21 13:55:00 | 3735.96 | 3737.10 | 3735.96 | 3737.10 | 9.62 | 35944.67 | 3736.45 2014-06-21 13:56:00 | 3736.16 | 3736.16 | 3735.50 | 3735.50 | 14.74 | 55079.07 | 3735.69 2014-06-21 13:57:00 | 3735.46 | 3737.00 | 3735.46 | 3736.28 | 11.85 | 44258.31 | 3735.82 2014-06-21 13:58:00 | 3736.95 | 3737.10 | 3736.26 | 3737.10 | 21.81 | 81511.36 | 3736.82 2014-06-21 13:59:00 | 3737.10 | 3738.24 | 3736.35 | 3737.72 | 38.94 | 145540.65 | 3737.18 2014-06-21 14:00:00 | 3737.72 | 3737.72 | 3735.96 | 3736.08 | 25.12 | 93862.59 | 3736.12 2014-06-21 14:01:00 | 3736.39 | 3736.39 | 3735.21 | 3735.23 | 19.11 | 71389.57 | 3736.11 2014-06-21 14:02:00 | 3735.84 | 3735.86 | 3734.00 | 3734.00 | 33.32 | 124451.56 | 3734.70 2014-06-21 14:03:00 | 3733.80 | 3733.80 | 3729.36 | 3729.69 | 82.60 | 308185.14 | 3731.15 2014-06-21 14:04:00 | 3729.96 | 3731.58 | 3727.00 | 3728.87 | 73.97 | 275862.07 | 3729.28 2014-06-21 14:05:00 | 3728.13 | 3728.87 | 3727.00 | 3727.33 | 44.96 | 167599.75 | 3727.50 2014-06-21 14:06:00 | 3727.41 | 3730.00 | 3727.41 | 3729.61 | 58.23 | 217122.22 | 3728.96 2014-06-21 14:07:00 | 3729.85 | 3731.55 | 3727.59 | 3727.62 | 67.15 | 250454.02 | 3729.99 2014-06-21 14:08:00 | 3727.62 | 3728.86 | 3727.24 | 3728.84 | 76.66 | 285765.95 | 3727.85 2014-06-21 14:09:00 | 3728.84 | 3729.61 | 3728.84 | 3729.59 | 18.11 | 67537.72 | 3729.10 2014-06-21 14:10:00 | 3728.86 | 3728.86 | 3727.22 | 3727.32 | 14.54 | 54187.74 | 3728.09 2014-06-21 14:11:00 | 3727.32 | 3727.98 | 3727.32 | 3727.98 | 12.00 | 44735.67 | 3727.66 2014-06-21 14:12:00 | 3728.00 | 3731.52 | 3728.00 | 3729.97 | 52.21 | 194703.61 | 3729.31 2014-06-21 14:13:00 | 3728.23 | 3729.77 | 3727.72 | 3727.72 | 13.71 | 51131.22 | 3728.40 2014-06-21 14:14:00 | 3727.71 | 3728.97 | 3727.71 | 3728.82 | 46.79 | 174446.64 | 3728.29 2014-06-21 14:15:00 | 3728.84 | 3729.49 | 3728.00 | 3728.08 | 10.37 | 38647.37 | 3728.64 2014-06-21 14:16:00 | 3728.19 | 3729.13 | 3725.35 | 3725.35 | 49.56 | 184679.80 | 3726.69 2014-06-21 14:17:00 | 3727.44 | 3727.53 | 3725.35 | 3725.85 | 77.77 | 289812.44 | 3726.34 2014-06-21 14:18:00 | 3725.57 | 3726.04 | 3721.08 | 3723.29 | 74.84 | 278702.44 | 3724.03 2014-06-21 14:19:00 | 3723.27 | 3723.98 | 3720.00 | 3723.00 | 110.87 | 412540.52 | 3720.94 2014-06-21 14:20:00 | 3723.00 | 3723.90 | 3721.48 | 3723.05 | 27.07 | 100786.91 | 3722.92 2014-06-21 14:21:00 | 3723.02 | 3723.56 | 3721.48 | 3723.40 | 38.37 | 142803.68 | 3722.24 2014-06-21 14:22:00 | 3722.30 | 3724.02 | 3721.67 | 3724.02 | 63.01 | 234568.85 | 3722.78 2014-06-21 14:23:00 | 3724.02 | 3724.02 | 3721.80 | 3723.15 | 26.03 | 96923.28 | 3723.09 2014-06-21 14:24:00 | 3723.15 | 3724.00 | 3721.52 | 3721.52 | 46.22 | 172063.39 | 3723.03 2014-06-21 14:25:00 | 3722.52 | 3722.52 | 3718.20 | 3718.35 | 59.04 | 219640.34 | 3720.45 2014-06-21 14:26:00 | 3719.89 | 3723.00 | 3719.00 | 3721.01 | 54.79 | 203867.91 | 3720.96 2014-06-21 14:27:00 | 3721.02 | 3726.20 | 3721.00 | 3725.12 | 88.34 | 328970.89 | 3724.13 2014-06-21 14:28:00 | 3725.73 | 3728.66 | 3725.73 | 3728.64 | 81.49 | 303781.45 | 3727.79 2014-06-21 14:29:00 | 3729.00 | 3731.00 | 3728.00 | 3728.76 | 34.17 | 127434.15 | 3729.42 2014-06-21 14:30:00 | 3729.61 | 3729.64 | 3726.12 | 3728.97 | 64.58 | 240812.74 | 3728.67 2014-06-21 14:31:00 | 3728.03 | 3728.97 | 3726.01 | 3727.00 | 32.27 | 120255.12 | 3726.99 2014-06-21 14:32:00 | 3727.00 | 3727.00 | 3725.72 | 3726.02 | 13.63 | 50804.94 | 3726.62 2014-06-21 14:33:00 | 3726.12 | 3727.00 | 3724.69 | 3725.84 | 49.67 | 185062.24 | 3725.69 2014-06-21 14:34:00 | 3725.84 | 3727.02 | 3724.43 | 3725.80 | 12.40 | 46197.21 | 3724.68 2014-06-21 14:35:00 | 3725.80 | 3725.80 | 3724.77 | 3725.77 | 9.61 | 35785.54 | 3725.33 2014-06-21 14:36:00 | 3725.77 | 3727.22 | 3725.77 | 3726.57 | 11.58 | 43164.62 | 3726.23 2014-06-21 14:37:00 | 3726.54 | 3727.40 | 3726.47 | 3726.58 | 4.62 | 17213.27 | 3726.62 2014-06-21 14:38:00 | 3726.58 | 3727.60 | 3726.47 | 3726.47 | 4.96 | 18488.90 | 3726.85 2014-06-21 14:39:00 | 3725.84 | 3726.39 | 3724.34 | 3724.75 | 45.40 | 169128.98 | 3725.14 2014-06-21 14:40:00 | 3724.79 | 3725.00 | 3724.79 | 3725.00 | 2.38 | 8865.20 | 3724.87 2014-06-21 14:41:00 | 3725.00 | 3726.79 | 3724.79 | 3725.98 | 12.58 | 46848.22 | 3725.50 2014-06-21 14:42:00 | 3725.13 | 3726.60 | 3724.92 | 3724.92 | 11.93 | 44455.61 | 3725.43 2014-06-21 14:43:00 | 3724.78 | 3725.49 | 3724.50 | 3724.84 | 11.84 | 44115.02 | 3724.99 2014-06-21 14:44:00 | 3725.58 | 3726.00 | 3724.00 | 3725.42 | 41.14 | 153249.29 | 3724.80 2014-06-21 14:45:00 | 3724.57 | 3726.00 | 3722.46 | 3722.46 | 100.13 | 372990.72 | 3724.92 2014-06-21 14:46:00 | 3722.46 | 3726.00 | 3721.00 | 3721.00 | 56.41 | 210011.88 | 3722.69 2014-06-21 14:47:00 | 3721.02 | 3722.00 | 3715.30 | 3716.96 | 115.22 | 428469.77 | 3718.65 2014-06-21 14:48:00 | 3716.05 | 3719.88 | 3714.52 | 3716.92 | 84.68 | 314665.31 | 3716.15 2014-06-21 14:49:00 | 3716.95 | 3716.97 | 3711.00 | 3711.01 | 150.57 | 559116.75 | 3713.26 2014-06-21 14:50:00 | 3711.51 | 3717.95 | 3711.00 | 3715.08 | 69.67 | 258711.04 | 3713.48 2014-06-21 14:51:00 | 3715.05 | 3718.44 | 3715.05 | 3715.10 | 75.29 | 279826.68 | 3716.45 2014-06-21 14:52:00 | 3715.11 | 3718.00 | 3715.10 | 3718.00 | 59.42 | 220868.34 | 3717.38 2014-06-21 14:53:00 | 3718.01 | 3719.00 | 3714.94 | 3717.98 | 100.66 | 374188.49 | 3717.54 2014-06-21 14:54:00 | 3717.98 | 3718.00 | 3714.18 | 3717.96 | 36.97 | 137432.28 | 3717.10 2014-06-21 14:55:00 | 3717.20 | 3718.18 | 3716.53 | 3716.53 | 45.25 | 168206.51 | 3717.27 2014-06-21 14:56:00 | 3716.53 | 3716.96 | 3715.29 | 3716.51 | 18.95 | 70421.87 | 3716.19 2014-06-21 14:57:00 | 3715.62 | 3717.19 | 3715.00 | 3716.68 | 21.49 | 79846.96 | 3716.06 2014-06-21 14:58:00 | 3716.68 | 3717.70 | 3715.71 | 3717.02 | 9.41 | 34961.89 | 3716.98 2014-06-21 14:59:00 | 3717.02 | 3717.32 | 3715.92 | 3716.95 | 74.28 | 276073.58 | 3716.46 2014-06-21 15:00:00 | 3716.15 | 3717.60 | 3715.70 | 3717.60 | 16.47 | 61199.61 | 3716.50 2014-06-21 15:01:00 | 3717.06 | 3718.21 | 3717.06 | 3718.21 | 19.88 | 73915.07 | 3717.87 2014-06-21 15:02:00 | 3718.28 | 3722.02 | 3718.20 | 3720.00 | 26.76 | 99563.10 | 3720.04 2014-06-21 15:03:00 | 3718.50 | 3720.02 | 3718.34 | 3719.58 | 18.27 | 67949.97 | 3719.41 2014-06-21 15:04:00 | 3719.58 | 3719.58 | 3717.20 | 3717.57 | 35.87 | 133365.66 | 3718.13 2014-06-21 15:05:00 | 3718.93 | 3719.25 | 3716.96 | 3716.96 | 37.65 | 139972.43 | 3717.63 2014-06-21 15:06:00 | 3716.96 | 3717.10 | 3714.60 | 3714.62 | 23.39 | 86907.21 | 3715.57 2014-06-21 15:07:00 | 3714.62 | 3714.62 | 3714.11 | 3714.60 | 10.93 | 40588.46 | 3714.51 2014-06-21 15:08:00 | 3714.60 | 3715.76 | 3714.26 | 3715.76 | 21.79 | 80923.48 | 3714.64 2014-06-21 15:09:00 | 3716.49 | 3716.98 | 3711.00 | 3712.17 | 25.51 | 94741.71 | 3713.90 2014-06-21 15:10:00 | 3714.00 | 3715.34 | 3712.89 | 3714.66 | 64.11 | 238104.27 | 3713.82 2014-06-21 15:11:00 | 3715.34 | 3715.99 | 3712.00 | 3712.00 | 13.40 | 49771.30 | 3714.55 2014-06-21 15:12:00 | 3714.29 | 3714.29 | 3712.02 | 3713.51 | 69.78 | 259112.78 | 3713.28 2014-06-21 15:13:00 | 3712.97 | 3713.02 | 3708.12 | 3712.00 | 70.41 | 261276.04 | 3710.67 2014-06-21 15:14:00 | 3712.00 | 3712.90 | 3710.84 | 3712.02 | 52.36 | 194354.60 | 3711.96 2014-06-21 15:15:00 | 3712.02 | 3713.81 | 3711.92 | 3712.40 | 24.91 | 92484.12 | 3712.28 2014-06-21 15:16:00 | 3713.00 | 3713.98 | 3713.00 | 3713.97 | 7.61 | 28251.82 | 3713.44 2014-06-21 15:17:00 | 3714.00 | 3715.98 | 3713.20 | 3714.92 | 24.52 | 91076.60 | 3714.23 2014-06-21 15:18:00 | 3714.99 | 3715.99 | 3714.04 | 3714.94 | 10.82 | 40213.91 | 3715.25 2014-06-21 15:19:00 | 3714.07 | 3714.72 | 3712.83 | 3714.27 | 19.76 | 73388.12 | 3713.97 2014-06-21 15:20:00 | 3712.89 | 3713.84 | 3712.87 | 3713.46 | 8.36 | 31042.70 | 3713.24 2014-06-21 15:21:00 | 3713.46 | 3713.48 | 3712.50 | 3713.46 | 1.79 | 6646.14 | 3712.93 2014-06-21 15:22:00 | 3712.50 | 3713.50 | 3712.50 | 3713.49 | 4.12 | 15299.39 | 3713.44 2014-06-21 15:23:00 | 3715.00 | 3715.98 | 3714.17 | 3715.98 | 25.99 | 96552.21 | 3715.55 2014-06-21 15:24:00 | 3715.39 | 3718.19 | 3715.37 | 3717.95 | 64.00 | 237895.87 | 3716.95 2014-06-21 15:25:00 | 3718.58 | 3719.04 | 3717.38 | 3719.04 | 51.84 | 192734.58 | 3718.16 2014-06-21 15:26:00 | 3719.04 | 3721.02 | 3719.04 | 3721.01 | 33.39 | 124229.51 | 3720.23 2014-06-21 15:27:00 | 3721.01 | 3721.82 | 3718.18 | 3718.18 | 62.79 | 233564.20 | 3720.00 2014-06-21 15:28:00 | 3718.17 | 3718.20 | 3717.00 | 3717.02 | 13.63 | 50660.07 | 3717.62 2014-06-21 15:29:00 | 3717.23 | 3717.96 | 3716.10 | 3717.96 | 20.30 | 75449.12 | 3716.71 2014-06-21 15:30:00 | 3717.96 | 3719.21 | 3717.96 | 3719.21 | 17.51 | 65094.03 | 3718.60 2014-06-21 15:31:00 | 3719.21 | 3720.00 | 3717.31 | 3719.02 | 18.94 | 70421.20 | 3718.91 2014-06-21 15:32:00 | 3719.02 | 3719.02 | 3718.73 | 3719.00 | 5.08 | 18884.81 | 3718.95 2014-06-21 15:33:00 | 3719.00 | 3719.04 | 3717.33 | 3718.78 | 22.62 | 84121.01 | 3718.71 2014-06-21 15:34:00 | 3718.78 | 3718.88 | 3718.78 | 3718.88 | 0.18 | 661.96 | 3718.86 2014-06-21 15:35:00 | 3718.88 | 3718.88 | 3718.14 | 3718.78 | 0.56 | 2075.07 | 3718.76 2014-06-21 15:36:00 | 3718.78 | 3720.00 | 3718.76 | 3719.93 | 45.22 | 168200.65 | 3719.44 2014-06-21 15:37:00 | 3719.57 | 3719.97 | 3718.53 | 3718.87 | 24.03 | 89370.02 | 3719.10 2014-06-21 15:38:00 | 3719.97 | 3722.00 | 3718.96 | 3721.50 | 42.07 | 156500.15 | 3720.08 2014-06-21 15:39:00 | 3719.98 | 3724.11 | 3719.68 | 3724.11 | 56.72 | 211167.41 | 3722.72 2014-06-21 15:40:00 | 3724.11 | 3724.65 | 3724.11 | 3724.64 | 38.12 | 141974.49 | 3724.51 2014-06-21 15:41:00 | 3724.64 | 3724.65 | 3723.64 | 3724.65 | 33.48 | 124689.84 | 3724.53 2014-06-21 15:42:00 | 3724.65 | 3724.65 | 3723.07 | 3723.18 | 5.95 | 22168.60 | 3723.94 2014-06-21 15:43:00 | 3724.35 | 3724.42 | 3721.42 | 3721.42 | 32.93 | 122598.23 | 3722.88 2014-06-21 15:44:00 | 3721.40 | 3721.40 | 3719.81 | 3720.09 | 43.34 | 161238.58 | 3720.23 2014-06-21 15:45:00 | 3721.00 | 3722.97 | 3720.02 | 3721.43 | 37.51 | 139578.49 | 3721.40 2014-06-21 15:46:00 | 3721.38 | 3722.11 | 3720.26 | 3721.88 | 16.61 | 61815.74 | 3721.37 2014-06-21 15:47:00 | 3721.84 | 3722.14 | 3721.12 | 3721.66 | 13.66 | 50822.07 | 3721.87 2014-06-21 15:48:00 | 3721.70 | 3723.81 | 3721.70 | 3722.76 | 23.01 | 85659.28 | 3723.35 2014-06-21 15:49:00 | 3722.76 | 3722.76 | 3719.36 | 3719.36 | 26.91 | 100107.64 | 3720.51 2014-06-21 15:50:00 | 3719.36 | 3721.54 | 3719.36 | 3720.45 | 14.88 | 55371.59 | 3720.21 2014-06-21 15:51:00 | 3720.27 | 3720.69 | 3719.08 | 3720.24 | 8.36 | 31099.67 | 3719.61 2014-06-21 15:52:00 | 3719.62 | 3720.33 | 3718.11 | 3719.00 | 44.53 | 165628.44 | 3719.31 2014-06-21 15:53:00 | 3719.00 | 3720.00 | 3717.52 | 3719.00 | 41.30 | 153559.63 | 3718.51 2014-06-21 15:54:00 | 3718.97 | 3720.00 | 3718.60 | 3719.02 | 25.49 | 94788.35 | 3719.23 2014-06-21 15:55:00 | 3719.96 | 3720.00 | 3719.00 | 3720.00 | 7.85 | 29203.10 | 3719.67 2014-06-21 15:56:00 | 3720.00 | 3724.65 | 3719.03 | 3722.59 | 62.79 | 233742.77 | 3722.79 2014-06-21 15:57:00 | 3722.66 | 3723.77 | 3722.26 | 3723.20 | 21.47 | 79934.11 | 3723.23 2014-06-21 15:58:00 | 3724.53 | 3728.44 | 3724.53 | 3725.79 | 39.33 | 146497.97 | 3725.31 2014-06-21 15:59:00 | 3725.86 | 3728.44 | 3725.86 | 3727.03 | 86.64 | 322955.05 | 3727.38 2014-06-21 16:00:00 | 3727.82 | 3728.00 | 3724.55 | 3724.55 | 46.82 | 174469.19 | 3726.22 2014-06-21 16:01:00 | 3724.55 | 3727.00 | 3724.53 | 3726.32 | 15.50 | 57761.47 | 3726.07 2014-06-21 16:02:00 | 3726.03 | 3726.96 | 3725.00 | 3725.00 | 49.34 | 183825.71 | 3725.77 2014-06-21 16:03:00 | 3725.01 | 3726.92 | 3725.00 | 3726.01 | 14.04 | 52319.36 | 3725.92 2014-06-21 16:04:00 | 3726.01 | 3726.92 | 3725.01 | 3725.03 | 14.64 | 54545.06 | 3725.76 2014-06-21 16:05:00 | 3725.03 | 3725.14 | 3721.41 | 3722.80 | 28.56 | 106367.36 | 3723.83 2014-06-21 16:06:00 | 3722.98 | 3723.50 | 3722.41 | 3722.41 | 10.86 | 40440.28 | 3722.75 2014-06-21 16:07:00 | 3723.04 | 3723.05 | 3721.93 | 3722.08 | 4.67 | 17387.71 | 3722.48 2014-06-21 16:08:00 | 3722.04 | 3722.04 | 3720.10 | 3721.52 | 9.10 | 33848.52 | 3720.84 2014-06-21 16:09:00 | 3721.36 | 3721.36 | 3719.85 | 3719.85 | 88.65 | 329764.14 | 3720.05 2014-06-21 16:10:00 | 3719.81 | 3721.69 | 3718.99 | 3720.55 | 13.76 | 51172.41 | 3720.01 2014-06-21 16:11:00 | 3720.38 | 3721.89 | 3720.00 | 3720.93 | 5.69 | 21161.52 | 3720.38 2014-06-21 16:12:00 | 3721.94 | 3723.06 | 3721.94 | 3723.06 | 35.14 | 130792.12 | 3722.14 2014-06-21 16:13:00 | 3723.59 | 3724.68 | 3723.56 | 3724.00 | 20.79 | 77410.87 | 3724.00 2014-06-21 16:14:00 | 3723.65 | 3723.98 | 3720.92 | 3722.85 | 30.94 | 115181.31 | 3722.97 2014-06-21 16:15:00 | 3722.23 | 3723.84 | 3720.64 | 3721.79 | 10.27 | 38218.67 | 3721.03 2014-06-21 16:16:00 | 3721.81 | 3723.00 | 3720.00 | 3720.00 | 27.05 | 100646.98 | 3720.36 2014-06-21 16:17:00 | 3722.70 | 3722.70 | 3719.96 | 3720.00 | 12.18 | 45327.74 | 3720.27 2014-06-21 16:18:00 | 3720.45 | 3720.45 | 3718.00 | 3718.36 | 31.65 | 117685.77 | 3718.94 2014-06-21 16:19:00 | 3720.00 | 3721.14 | 3719.10 | 3719.10 | 16.44 | 61154.11 | 3720.06 2014-06-21 16:20:00 | 3720.02 | 3720.32 | 3718.50 | 3718.94 | 11.22 | 41712.96 | 3719.06 2014-06-21 16:21:00 | 3718.92 | 3720.00 | 3718.46 | 3719.92 | 45.05 | 167561.15 | 3719.37 2014-06-21 16:22:00 | 3720.00 | 3720.53 | 3718.55 | 3720.26 | 4.30 | 16006.43 | 3719.83 2014-06-21 16:23:00 | 3720.53 | 3720.57 | 3717.50 | 3719.38 | 48.63 | 180887.60 | 3719.90 2014-06-21 16:24:00 | 3719.34 | 3719.99 | 3718.44 | 3718.44 | 28.30 | 105238.34 | 3719.33 2014-06-21 16:25:00 | 3718.39 | 3719.01 | 3716.83 | 3716.83 | 31.59 | 117458.58 | 3717.75 2014-06-21 16:26:00 | 3716.81 | 3716.81 | 3712.42 | 3715.27 | 24.29 | 90243.40 | 3714.79 2014-06-21 16:27:00 | 3715.23 | 3716.97 | 3714.57 | 3715.76 | 20.59 | 76492.39 | 3715.93 2014-06-21 16:28:00 | 3714.96 | 3715.67 | 3712.39 | 3714.63 | 42.61 | 158274.82 | 3714.59 2014-06-21 16:29:00 | 3714.66 | 3714.75 | 3712.98 | 3713.17 | 33.32 | 123750.53 | 3713.67 2014-06-21 16:30:00 | 3713.81 | 3715.05 | 3713.00 | 3715.02 | 28.05 | 104177.20 | 3714.51 2014-06-21 16:31:00 | 3715.02 | 3715.76 | 3714.66 | 3714.66 | 16.10 | 59822.21 | 3715.67 2014-06-21 16:32:00 | 3715.72 | 3717.00 | 3714.66 | 3714.74 | 29.99 | 111440.12 | 3715.79 2014-06-21 16:33:00 | 3714.71 | 3714.71 | 3712.98 | 3712.98 | 24.06 | 89342.82 | 3713.80 2014-06-21 16:34:00 | 3712.96 | 3712.96 | 3711.96 | 3711.98 | 12.68 | 47085.25 | 3712.18 2014-06-21 16:35:00 | 3711.96 | 3712.00 | 3710.00 | 3711.76 | 44.11 | 163684.53 | 3710.99 2014-06-21 16:36:00 | 3711.72 | 3711.94 | 3710.08 | 3710.19 | 18.71 | 69416.86 | 3710.94 2014-06-21 16:37:00 | 3711.33 | 3713.02 | 3710.27 | 3713.00 | 49.49 | 183721.92 | 3712.08 2014-06-21 16:38:00 | 3713.50 | 3714.79 | 3712.19 | 3714.04 | 15.04 | 55847.57 | 3713.76 2014-06-21 16:39:00 | 3714.79 | 3717.08 | 3714.31 | 3716.98 | 22.60 | 83966.59 | 3715.01 2014-06-21 16:40:00 | 3716.89 | 3716.93 | 3715.00 | 3715.63 | 26.48 | 98372.26 | 3715.67 2014-06-21 16:41:00 | 3715.65 | 3715.78 | 3715.63 | 3715.78 | 9.95 | 36979.10 | 3715.75 2014-06-21 16:42:00 | 3716.99 | 3716.99 | 3716.04 | 3716.04 | 3.35 | 12456.47 | 3716.13 2014-06-21 16:43:00 | 3716.04 | 3717.93 | 3716.04 | 3716.96 | 21.65 | 80488.44 | 3717.54 2014-06-21 16:44:00 | 3717.89 | 3717.93 | 3717.50 | 3717.50 | 29.74 | 110578.43 | 3717.92 2014-06-21 16:45:00 | 3717.04 | 3717.50 | 3715.92 | 3715.92 | 35.97 | 133680.41 | 3716.65 2014-06-21 16:46:00 | 3716.88 | 3716.88 | 3715.00 | 3716.02 | 44.56 | 165578.39 | 3715.69 2014-06-21 16:47:00 | 3716.00 | 3717.40 | 3716.00 | 3717.40 | 7.04 | 26148.08 | 3716.33 2014-06-21 16:48:00 | 3717.40 | 3717.40 | 3716.46 | 3717.40 | 3.92 | 14572.01 | 3717.35 2014-06-21 16:49:00 | . | . | . | . | . | . | . 2014-06-21 16:50:00 | 3717.40 | 3717.40 | 3716.60 | 3717.28 | 5.86 | 21788.81 | 3716.96 2014-06-21 16:51:00 | 3717.38 | 3717.38 | 3716.71 | 3717.28 | 1.34 | 4965.93 | 3717.01 2014-06-21 16:52:00 | 3717.30 | 3720.00 | 3717.30 | 3718.80 | 65.21 | 242503.49 | 3718.69 2014-06-21 16:53:00 | 3718.80 | 3720.68 | 3718.80 | 3720.44 | 23.00 | 85541.96 | 3719.38 2014-06-21 16:54:00 | 3720.98 | 3722.00 | 3718.28 | 3720.20 | 27.22 | 101278.21 | 3720.59 2014-06-21 16:55:00 | 3720.72 | 3726.36 | 3720.24 | 3726.36 | 11.12 | 41373.86 | 3722.34 2014-06-21 16:56:00 | 3724.37 | 3726.88 | 3724.37 | 3726.50 | 39.74 | 148064.42 | 3726.02 2014-06-21 16:57:00 | 3726.12 | 3729.00 | 3725.69 | 3726.00 | 25.81 | 96198.08 | 3726.73 2014-06-21 16:58:00 | 3726.00 | 3727.62 | 3723.97 | 3723.97 | 32.76 | 122076.53 | 3726.05 2014-06-21 16:59:00 | 3723.97 | 3724.72 | 3723.09 | 3723.98 | 4.28 | 15935.79 | 3724.19 2014-06-21 17:00:00 | 3723.98 | 3724.07 | 3723.33 | 3723.98 | 17.19 | 64030.47 | 3724.00 2014-06-21 17:01:00 | 3724.00 | 3724.00 | 3722.00 | 3723.00 | 19.58 | 72882.04 | 3722.46 2014-06-21 17:02:00 | 3723.00 | 3723.85 | 3722.15 | 3722.81 | 20.37 | 75854.46 | 3723.28 2014-06-21 17:03:00 | 3722.73 | 3722.73 | 3721.27 | 3721.27 | 15.98 | 59464.19 | 3722.10 2014-06-21 17:04:00 | 3722.48 | 3722.50 | 3721.00 | 3721.02 | 25.41 | 94570.73 | 3721.35 2014-06-21 17:05:00 | 3721.38 | 3723.53 | 3721.38 | 3723.23 | 13.91 | 51766.71 | 3722.35 2014-06-21 17:06:00 | 3723.11 | 3723.99 | 3721.41 | 3723.99 | 21.00 | 78167.64 | 3722.98 2014-06-21 17:07:00 | 3723.33 | 3723.33 | 3722.32 | 3722.50 | 16.32 | 60748.78 | 3722.35 2014-06-21 17:08:00 | 3722.48 | 3722.48 | 3722.35 | 3722.36 | 1.79 | 6644.45 | 3722.38 2014-06-21 17:09:00 | 3722.36 | 3722.36 | 3722.34 | 3722.34 | 2.40 | 8922.47 | 3722.35 2014-06-21 17:10:00 | 3722.34 | 3722.42 | 3722.32 | 3722.32 | 1.86 | 6916.12 | 3722.35 2014-06-21 17:11:00 | 3722.34 | 3723.00 | 3722.32 | 3723.00 | 10.99 | 40911.51 | 3722.61 2014-06-21 17:12:00 | 3722.65 | 3723.45 | 3722.65 | 3723.45 | 1.25 | 4672.67 | 3723.24 2014-06-21 17:13:00 | 3723.17 | 3723.95 | 3723.17 | 3723.95 | 6.15 | 22903.65 | 3723.56 2014-06-21 17:14:00 | 3723.95 | 3723.97 | 3723.31 | 3723.31 | 2.30 | 8579.48 | 3723.73 2014-06-21 17:15:00 | 3723.84 | 3723.84 | 3723.80 | 3723.80 | 0.11 | 417.07 | 3723.82 2014-06-21 17:16:00 | 3723.27 | 3724.00 | 3723.27 | 3724.00 | 20.29 | 75551.90 | 3723.97 2014-06-21 17:17:00 | 3723.72 | 3724.00 | 3722.98 | 3722.98 | 12.71 | 47320.90 | 3723.42 2014-06-21 17:18:00 | 3723.53 | 3723.64 | 3722.88 | 3723.17 | 6.11 | 22760.64 | 3723.32 2014-06-21 17:19:00 | 3722.68 | 3723.86 | 3722.68 | 3723.54 | 10.63 | 39593.19 | 3723.26 2014-06-21 17:20:00 | 3723.25 | 3724.72 | 3723.19 | 3723.19 | 30.13 | 112198.73 | 3723.70 2014-06-21 17:21:00 | 3723.25 | 3724.30 | 3723.25 | 3724.30 | 9.95 | 37054.65 | 3723.71 2014-06-21 17:22:00 | 3724.97 | 3725.27 | 3724.97 | 3725.10 | 19.81 | 73800.39 | 3725.03 2014-06-21 17:23:00 | 3725.01 | 3725.14 | 3724.00 | 3724.00 | 25.22 | 93942.49 | 3724.33 2014-06-21 17:24:00 | 3724.02 | 3724.02 | 3722.54 | 3723.32 | 7.71 | 28722.24 | 3723.87 2014-06-21 17:25:00 | 3722.89 | 3724.97 | 3722.89 | 3724.70 | 11.12 | 41394.85 | 3723.23 2014-06-21 17:26:00 | 3724.57 | 3724.57 | 3724.01 | 3724.01 | 5.71 | 21260.78 | 3724.08 2014-06-21 17:27:00 | 3724.97 | 3724.98 | 3724.07 | 3724.13 | 2.79 | 10398.06 | 3724.23 2014-06-21 17:28:00 | 3724.01 | 3724.01 | 3723.41 | 3724.01 | 0.57 | 2122.63 | 3723.91 2014-06-21 17:29:00 | 3723.00 | 3723.00 | 3722.44 | 3722.44 | 4.38 | 16305.62 | 3722.75 2014-06-21 17:30:00 | 3722.30 | 3722.30 | 3721.00 | 3721.00 | 15.52 | 57747.95 | 3721.11 2014-06-21 17:31:00 | 3722.06 | 3722.06 | 3719.33 | 3719.38 | 18.41 | 68493.14 | 3720.63 2014-06-21 17:32:00 | 3720.09 | 3720.60 | 3718.49 | 3718.99 | 16.42 | 61045.48 | 3718.88 2014-06-21 17:33:00 | 3718.93 | 3721.45 | 3718.87 | 3721.45 | 14.93 | 55533.39 | 3719.58 2014-06-21 17:34:00 | 3721.14 | 3721.29 | 3720.02 | 3720.49 | 4.23 | 15754.38 | 3720.92 2014-06-21 17:35:00 | 3720.81 | 3721.01 | 3720.81 | 3721.01 | 0.39 | 1451.15 | 3720.89 2014-06-21 17:36:00 | 3721.05 | 3721.05 | 3718.14 | 3720.00 | 47.51 | 176723.64 | 3719.64 2014-06-21 17:37:00 | 3719.82 | 3719.90 | 3719.67 | 3719.90 | 5.92 | 22021.05 | 3719.77 2014-06-21 17:38:00 | 3719.87 | 3719.89 | 3719.87 | 3719.89 | 2.40 | 8927.72 | 3719.88 2014-06-21 17:39:00 | 3719.89 | 3719.89 | 3719.05 | 3719.05 | 1.18 | 4403.70 | 3719.34 2014-06-21 17:40:00 | 3719.37 | 3720.02 | 3719.37 | 3720.02 | 23.76 | 88386.14 | 3719.96 2014-06-21 17:41:00 | 3721.50 | 3721.50 | 3720.00 | 3720.16 | 8.90 | 33100.37 | 3720.81 2014-06-21 17:42:00 | 3720.33 | 3720.93 | 3719.24 | 3720.93 | 25.68 | 95530.07 | 3720.16 2014-06-21 17:43:00 | 3719.14 | 3720.98 | 3719.05 | 3720.98 | 3.73 | 13885.26 | 3720.59 2014-06-21 17:44:00 | 3720.95 | 3720.95 | 3720.95 | 3720.95 | 0.01 | 37.21 | 3720.95 2014-06-21 17:45:00 | 3720.07 | 3720.07 | 3720.07 | 3720.07 | 0.87 | 3236.46 | 3720.07 2014-06-21 17:46:00 | 3720.92 | 3720.92 | 3720.92 | 3720.92 | 0.17 | 617.67 | 3720.92 2014-06-21 17:47:00 | 3720.92 | 3720.98 | 3720.92 | 3720.98 | 0.29 | 1093.95 | 3720.93 2014-06-21 17:48:00 | 3720.98 | 3721.50 | 3720.41 | 3720.57 | 8.27 | 30786.42 | 3720.86 2014-06-21 17:49:00 | 3720.92 | 3720.92 | 3720.92 | 3720.92 | 0.23 | 855.81 | 3720.92 2014-06-21 17:50:00 | 3721.50 | 3722.07 | 3721.50 | 3721.60 | 13.92 | 51819.81 | 3721.62 2014-06-21 17:51:00 | 3721.62 | 3725.26 | 3721.62 | 3723.80 | 17.67 | 65792.52 | 3724.46 2014-06-21 17:52:00 | 3723.92 | 3724.81 | 3722.60 | 3724.38 | 6.49 | 24170.64 | 3724.29 2014-06-21 17:53:00 | 3724.77 | 3725.16 | 3723.74 | 3724.33 | 6.78 | 25266.45 | 3724.42 2014-06-21 17:54:00 | 3724.00 | 3724.73 | 3722.94 | 3722.94 | 4.35 | 16206.91 | 3724.01 2014-06-21 17:55:00 | 3722.94 | 3722.99 | 3722.94 | 3722.99 | 0.65 | 2408.74 | 3722.94 2014-06-21 17:56:00 | 3723.23 | 3723.23 | 3720.52 | 3720.59 | 1.41 | 5250.24 | 3720.94 2014-06-21 17:57:00 | 3723.32 | 3729.00 | 3723.32 | 3726.91 | 37.28 | 138913.60 | 3726.32 2014-06-21 17:58:00 | 3727.93 | 3730.00 | 3727.63 | 3727.63 | 36.04 | 134415.06 | 3729.61 2014-06-21 17:59:00 | 3726.72 | 3727.30 | 3725.21 | 3725.21 | 14.07 | 52432.66 | 3727.09 2014-06-21 18:00:00 | 3725.84 | 3727.17 | 3725.62 | 3725.92 | 9.65 | 35942.79 | 3726.57 2014-06-21 18:01:00 | 3725.90 | 3725.90 | 3725.02 | 3725.02 | 1.19 | 4444.54 | 3725.52 2014-06-21 18:02:00 | 3725.66 | 3725.66 | 3725.16 | 3725.44 | 2.75 | 10248.30 | 3725.30 2014-06-21 18:03:00 | 3725.41 | 3725.41 | 3725.00 | 3725.09 | 6.52 | 24287.37 | 3725.06 2014-06-21 18:04:00 | 3725.25 | 3727.12 | 3724.28 | 3727.10 | 9.30 | 34643.44 | 3725.90 2014-06-21 18:05:00 | 3727.13 | 3727.16 | 3724.86 | 3725.67 | 29.23 | 108894.96 | 3725.96 2014-06-21 18:06:00 | 3726.02 | 3726.02 | 3724.60 | 3725.00 | 4.27 | 15906.23 | 3725.99 2014-06-21 18:07:00 | . | . | . | . | . | . | . 2014-06-21 18:08:00 | 3725.02 | 3725.46 | 3725.02 | 3725.19 | 6.14 | 22854.67 | 3725.29 2014-06-21 18:09:00 | 3726.19 | 3727.19 | 3726.19 | 3727.19 | 25.76 | 96012.06 | 3726.89 2014-06-21 18:10:00 | 3726.25 | 3727.24 | 3726.25 | 3727.24 | 4.44 | 16541.12 | 3727.16 2014-06-21 18:11:00 | 3727.26 | 3727.28 | 3727.26 | 3727.28 | 1.67 | 6213.34 | 3727.26 2014-06-21 18:12:00 | 3727.82 | 3729.50 | 3727.82 | 3729.50 | 13.63 | 50817.48 | 3728.90 2014-06-21 18:13:00 | 3729.49 | 3729.92 | 3728.97 | 3729.11 | 19.45 | 72532.42 | 3729.37 2014-06-21 18:14:00 | 3728.78 | 3730.00 | 3728.78 | 3730.00 | 15.56 | 58024.92 | 3729.11 2014-06-21 18:15:00 | 3730.00 | 3730.10 | 3729.98 | 3730.10 | 14.82 | 55259.95 | 3730.00 2014-06-21 18:16:00 | 3730.40 | 3730.40 | 3727.69 | 3728.25 | 18.74 | 69869.06 | 3728.94 2014-06-21 18:17:00 | 3728.38 | 3730.06 | 3727.86 | 3728.58 | 7.01 | 26138.79 | 3728.79 2014-06-21 18:18:00 | 3728.81 | 3729.00 | 3727.42 | 3727.87 | 15.05 | 56100.52 | 3728.60 2014-06-21 18:19:00 | 3728.49 | 3728.49 | 3726.50 | 3728.25 | 3.77 | 14042.93 | 3727.88 2014-06-21 18:20:00 | 3728.27 | 3730.97 | 3728.27 | 3730.97 | 17.64 | 65794.79 | 3729.65 2014-06-21 18:21:00 | 3729.48 | 3731.08 | 3729.48 | 3731.08 | 9.48 | 35365.82 | 3730.57 2014-06-21 18:22:00 | 3731.16 | 3732.00 | 3731.16 | 3732.00 | 1.62 | 6026.23 | 3731.41 2014-06-21 18:23:00 | 3731.98 | 3733.69 | 3731.98 | 3733.20 | 23.65 | 88266.00 | 3732.65 2014-06-21 18:24:00 | 3733.29 | 3735.33 | 3732.00 | 3732.02 | 39.27 | 146595.95 | 3733.50 2014-06-21 18:25:00 | 3732.02 | 3732.02 | 3728.54 | 3728.54 | 8.31 | 31012.72 | 3730.63 2014-06-21 18:26:00 | 3728.51 | 3728.51 | 3727.32 | 3727.35 | 7.04 | 26229.10 | 3727.84 2014-06-21 18:27:00 | 3726.84 | 3731.94 | 3726.45 | 3731.94 | 13.51 | 50346.68 | 3726.90 2014-06-21 18:28:00 | 3729.09 | 3730.77 | 3729.09 | 3729.21 | 14.11 | 52621.66 | 3729.65 2014-06-21 18:29:00 | 3729.21 | 3729.21 | 3727.90 | 3728.74 | 5.85 | 21821.97 | 3728.98 2014-06-21 18:30:00 | 3728.25 | 3728.33 | 3727.96 | 3727.96 | 1.01 | 3758.08 | 3728.26 2014-06-21 18:31:00 | 3727.69 | 3727.69 | 3726.00 | 3727.48 | 12.93 | 48173.27 | 3726.85 2014-06-21 18:32:00 | 3726.59 | 3738.00 | 3726.53 | 3729.83 | 49.13 | 183304.31 | 3731.31 2014-06-21 18:33:00 | 3729.76 | 3729.76 | 3727.04 | 3727.53 | 12.04 | 44886.07 | 3728.39 2014-06-21 18:34:00 | 3727.57 | 3732.13 | 3727.57 | 3732.13 | 17.36 | 64766.80 | 3730.16 2014-06-21 18:35:00 | 3733.92 | 3734.00 | 3730.45 | 3731.44 | 40.77 | 152182.91 | 3732.90 2014-06-21 18:36:00 | 3730.49 | 3730.98 | 3729.84 | 3729.84 | 11.22 | 41870.79 | 3730.47 2014-06-21 18:37:00 | 3730.77 | 3731.44 | 3730.65 | 3730.65 | 19.41 | 72429.93 | 3731.00 2014-06-21 18:38:00 | 3729.83 | 3729.86 | 3729.63 | 3729.70 | 10.58 | 39460.14 | 3729.69 2014-06-21 18:39:00 | 3730.40 | 3732.00 | 3730.40 | 3730.60 | 10.76 | 40140.24 | 3731.89 2014-06-21 18:40:00 | 3731.25 | 3732.00 | 3730.73 | 3731.04 | 1.05 | 3925.48 | 3731.45 2014-06-21 18:41:00 | 3731.04 | 3731.08 | 3731.03 | 3731.03 | 3.99 | 14868.21 | 3731.04 2014-06-21 18:42:00 | 3730.94 | 3730.97 | 3730.94 | 3730.97 | 1.24 | 4615.19 | 3730.96 2014-06-21 18:43:00 | 3729.75 | 3731.89 | 3729.53 | 3730.47 | 14.75 | 55034.73 | 3730.92 2014-06-21 18:44:00 | 3731.57 | 3731.57 | 3730.63 | 3731.37 | 1.26 | 4715.86 | 3730.90 2014-06-21 18:45:00 | 3730.97 | 3731.00 | 3730.97 | 3731.00 | 0.79 | 2962.40 | 3730.98 2014-06-21 18:46:00 | 3731.44 | 3732.28 | 3731.44 | 3732.28 | 4.64 | 17297.79 | 3731.99 2014-06-21 18:47:00 | 3732.25 | 3732.29 | 3732.24 | 3732.28 | 1.61 | 6023.90 | 3732.28 2014-06-21 18:48:00 | 3731.80 | 3731.80 | 3731.78 | 3731.78 | 1.87 | 6963.52 | 3731.79 2014-06-21 18:49:00 | 3732.33 | 3732.33 | 3732.33 | 3732.33 | 1.01 | 3784.58 | 3732.33 2014-06-21 18:50:00 | 3732.89 | 3733.46 | 3732.38 | 3732.93 | 14.39 | 53721.07 | 3732.96 2014-06-21 18:51:00 | 3733.39 | 3733.50 | 3729.03 | 3729.13 | 12.93 | 48275.58 | 3733.32 2014-06-21 18:52:00 | 3731.50 | 3733.21 | 3729.78 | 3730.26 | 25.44 | 94912.00 | 3731.55 2014-06-21 18:53:00 | 3730.36 | 3733.41 | 3730.36 | 3733.41 | 5.64 | 21038.18 | 3732.82 2014-06-21 18:54:00 | 3734.04 | 3735.00 | 3734.00 | 3735.00 | 12.96 | 48399.31 | 3734.23 2014-06-21 18:55:00 | 3735.00 | 3737.06 | 3734.99 | 3735.35 | 9.21 | 34391.84 | 3735.40 2014-06-21 18:56:00 | 3735.36 | 3736.14 | 3735.35 | 3736.14 | 4.94 | 18461.25 | 3735.58 2014-06-21 18:57:00 | 3736.14 | 3736.88 | 3732.66 | 3733.09 | 51.92 | 193880.86 | 3734.22 2014-06-21 18:58:00 | 3733.02 | 3734.00 | 3732.80 | 3734.00 | 25.56 | 95406.60 | 3733.38 2014-06-21 18:59:00 | 3734.23 | 3734.40 | 3734.23 | 3734.37 | 0.55 | 2061.36 | 3734.35 2014-06-21 19:00:00 | 3734.37 | 3734.37 | 3734.37 | 3734.37 | 0.20 | 746.87 | 3734.37 2014-06-21 19:01:00 | 3734.37 | 3735.18 | 3733.09 | 3733.09 | 6.74 | 25152.78 | 3734.64 2014-06-21 19:02:00 | 3733.10 | 3734.33 | 3733.09 | 3733.09 | 7.23 | 27010.85 | 3733.87 2014-06-21 19:03:00 | . | . | . | . | . | . | . 2014-06-21 19:04:00 | 3733.34 | 3733.91 | 3733.32 | 3733.91 | 2.38 | 8900.83 | 3733.57 2014-06-21 19:05:00 | 3733.35 | 3733.89 | 3733.02 | 3733.02 | 4.64 | 17338.18 | 3733.46 2014-06-21 19:06:00 | 3733.28 | 3733.28 | 3733.28 | 3733.28 | 0.52 | 1926.37 | 3733.28 2014-06-21 19:07:00 | 3733.04 | 3733.04 | 3733.04 | 3733.04 | 0.15 | 545.02 | 3733.04 2014-06-21 19:08:00 | 3733.28 | 3733.65 | 3733.28 | 3733.65 | 9.64 | 36004.06 | 3733.31 2014-06-21 19:09:00 | 3734.22 | 3734.64 | 3734.22 | 3734.64 | 6.65 | 24841.47 | 3734.44 2014-06-21 19:10:00 | 3734.68 | 3736.43 | 3734.68 | 3736.43 | 16.84 | 62902.92 | 3735.77 2014-06-21 19:11:00 | 3736.42 | 3737.83 | 3736.06 | 3736.66 | 25.25 | 94333.22 | 3736.56 2014-06-21 19:12:00 | 3737.00 | 3737.00 | 3736.66 | 3736.68 | 0.80 | 2993.17 | 3736.79 2014-06-21 19:13:00 | 3737.59 | 3737.59 | 3736.66 | 3736.66 | 11.55 | 43158.61 | 3737.32 2014-06-21 19:14:00 | 3737.35 | 3737.44 | 3737.35 | 3737.37 | 0.44 | 1644.45 | 3737.39 2014-06-21 19:15:00 | 3736.66 | 3737.50 | 3736.66 | 3737.33 | 12.60 | 47072.74 | 3737.41 2014-06-21 19:16:00 | 3737.51 | 3740.00 | 3737.48 | 3740.00 | 31.59 | 118083.77 | 3738.48 2014-06-21 19:17:00 | 3740.00 | 3741.02 | 3739.50 | 3740.00 | 64.07 | 239657.22 | 3740.49 2014-06-21 19:18:00 | 3740.00 | 3740.00 | 3737.00 | 3739.55 | 31.47 | 117630.00 | 3738.32 2014-06-21 19:19:00 | 3739.55 | 3739.55 | 3738.92 | 3739.00 | 9.12 | 34110.75 | 3738.98 2014-06-21 19:20:00 | 3739.00 | 3739.00 | 3739.00 | 3739.00 | 0.06 | 224.34 | 3739.00 2014-06-21 19:21:00 | 3739.00 | 3739.00 | 3738.97 | 3738.99 | 8.03 | 30005.47 | 3739.00 2014-06-21 19:22:00 | . | . | . | . | . | . | . 2014-06-21 19:23:00 | 3739.06 | 3739.06 | 3738.92 | 3738.92 | 12.32 | 46071.74 | 3738.98 2014-06-21 19:24:00 | 3738.92 | 3738.92 | 3738.92 | 3738.92 | 18.10 | 67685.67 | 3738.92 2014-06-21 19:25:00 | 3738.92 | 3738.92 | 3738.90 | 3738.90 | 18.37 | 68691.29 | 3738.91 2014-06-21 19:26:00 | 3738.76 | 3738.76 | 3737.48 | 3738.04 | 14.29 | 53433.58 | 3738.18 2014-06-21 19:27:00 | 3737.57 | 3738.86 | 3736.98 | 3738.44 | 16.71 | 62445.22 | 3737.22 2014-06-21 19:28:00 | 3737.63 | 3738.46 | 3736.15 | 3736.15 | 1.53 | 5719.52 | 3738.25 2014-06-21 19:29:00 | 3737.73 | 3737.74 | 3736.24 | 3736.24 | 10.31 | 38504.96 | 3736.53 2014-06-21 19:30:00 | 3736.29 | 3736.29 | 3733.28 | 3734.91 | 41.29 | 154219.55 | 3735.03 2014-06-21 19:31:00 | 3734.91 | 3735.41 | 3733.91 | 3734.30 | 10.52 | 39285.30 | 3734.70 2014-06-21 19:32:00 | 3734.30 | 3734.30 | 3734.30 | 3734.30 | 0.22 | 821.55 | 3734.30 2014-06-21 19:33:00 | 3734.31 | 3735.00 | 3734.31 | 3734.97 | 5.26 | 19641.90 | 3734.91 2014-06-21 19:34:00 | 3734.43 | 3735.00 | 3734.42 | 3735.00 | 9.24 | 34525.70 | 3734.93 2014-06-21 19:35:00 | 3735.06 | 3736.29 | 3735.06 | 3736.24 | 4.33 | 16166.67 | 3736.23 2014-06-21 19:36:00 | 3735.22 | 3735.22 | 3735.22 | 3735.22 | 0.37 | 1378.30 | 3735.22 2014-06-21 19:37:00 | 3734.72 | 3736.32 | 3734.72 | 3735.99 | 6.05 | 22597.53 | 3735.13 2014-06-21 19:38:00 | . | . | . | . | . | . | . 2014-06-21 19:39:00 | 3736.37 | 3736.40 | 3736.37 | 3736.40 | 0.19 | 698.70 | 3736.39 2014-06-21 19:40:00 | 3736.97 | 3736.97 | 3735.37 | 3735.99 | 13.88 | 51870.17 | 3736.51 2014-06-21 19:41:00 | . | . | . | . | . | . | . 2014-06-21 19:42:00 | 3735.02 | 3735.02 | 3735.00 | 3735.00 | 15.19 | 56734.84 | 3735.01 2014-06-21 19:43:00 | 3735.02 | 3735.02 | 3735.00 | 3735.02 | 9.06 | 33854.20 | 3735.02 2014-06-21 19:44:00 | 3735.02 | 3735.02 | 3735.02 | 3735.02 | 3.03 | 11324.58 | 3735.02 2014-06-21 19:45:00 | 3735.00 | 3735.97 | 3735.00 | 3735.95 | 12.02 | 44904.39 | 3735.18 2014-06-21 19:46:00 | 3735.95 | 3736.41 | 3734.70 | 3734.73 | 2.74 | 10232.29 | 3735.78 2014-06-21 19:47:00 | 3736.30 | 3736.30 | 3734.34 | 3735.33 | 21.25 | 79382.16 | 3735.98 2014-06-21 19:48:00 | 3734.13 | 3735.02 | 3733.63 | 3733.63 | 0.27 | 1011.97 | 3734.22 2014-06-21 19:49:00 | . | . | . | . | . | . | . 2014-06-21 19:50:00 | 3733.61 | 3734.00 | 3732.11 | 3732.11 | 1.81 | 6766.97 | 3732.47 2014-06-21 19:51:00 | 3733.07 | 3734.24 | 3732.00 | 3732.00 | 4.70 | 17551.27 | 3733.52 2014-06-21 19:52:00 | 3732.00 | 3732.00 | 3728.32 | 3728.32 | 11.71 | 43659.30 | 3729.33 2014-06-21 19:53:00 | 3728.23 | 3730.66 | 3727.02 | 3730.66 | 17.43 | 64973.46 | 3727.47 2014-06-21 19:54:00 | 3728.27 | 3731.06 | 3727.63 | 3729.32 | 8.83 | 32934.95 | 3729.47 2014-06-21 19:55:00 | 3727.68 | 3728.79 | 3726.60 | 3727.70 | 11.64 | 43369.56 | 3727.51 2014-06-21 19:56:00 | 3727.61 | 3729.99 | 3727.10 | 3727.10 | 6.23 | 23210.34 | 3727.97 2014-06-21 19:57:00 | 3730.68 | 3730.68 | 3729.02 | 3730.55 | 0.73 | 2708.32 | 3730.47 2014-06-21 19:58:00 | 3731.40 | 3732.39 | 3731.40 | 3732.32 | 6.35 | 23698.51 | 3731.46 2014-06-21 19:59:00 | 3732.36 | 3733.92 | 3730.22 | 3730.22 | 11.41 | 42592.58 | 3731.94 2014-06-21 20:00:00 | 3731.05 | 3733.47 | 3727.00 | 3729.03 | 6.28 | 23398.09 | 3728.78 2014-06-21 20:01:00 | 3728.58 | 3728.58 | 3728.09 | 3728.09 | 1.33 | 4947.35 | 3728.22 2014-06-21 20:02:00 | 3728.09 | 3728.15 | 3727.43 | 3728.03 | 8.76 | 32659.58 | 3727.84 2014-06-21 20:03:00 | . | . | . | . | . | . | . 2014-06-21 20:04:00 | 3727.97 | 3729.00 | 3727.20 | 3729.00 | 14.51 | 54099.46 | 3728.17 2014-06-21 20:05:00 | 3727.83 | 3728.93 | 3727.61 | 3728.93 | 1.71 | 6360.33 | 3728.21 2014-06-21 20:06:00 | 3729.04 | 3729.08 | 3729.04 | 3729.07 | 0.33 | 1241.78 | 3729.07 2014-06-21 20:07:00 | 3729.08 | 3729.53 | 3729.00 | 3729.53 | 2.08 | 7738.03 | 3729.17 2014-06-21 20:08:00 | 3729.23 | 3729.23 | 3727.12 | 3727.69 | 4.51 | 16798.70 | 3728.07 2014-06-21 20:09:00 | 3728.11 | 3729.26 | 3728.08 | 3729.26 | 1.31 | 4888.88 | 3729.12 2014-06-21 20:10:00 | . | . | . | . | . | . | . 2014-06-21 20:11:00 | 3728.67 | 3728.67 | 3728.67 | 3728.67 | 0.02 | 59.66 | 3728.67 2014-06-21 20:12:00 | . | . | . | . | . | . | . 2014-06-21 20:13:00 | 3728.46 | 3728.55 | 3728.45 | 3728.55 | 1.78 | 6621.88 | 3728.54 2014-06-21 20:14:00 | 3728.49 | 3728.49 | 3727.58 | 3728.14 | 11.55 | 43053.84 | 3727.93 2014-06-21 20:15:00 | 3728.02 | 3728.02 | 3728.02 | 3728.02 | 0.17 | 644.95 | 3728.02 2014-06-21 20:16:00 | 3728.69 | 3728.69 | 3727.00 | 3727.03 | 0.64 | 2377.89 | 3727.10 2014-06-21 20:17:00 | . | . | . | . | . | . | . 2014-06-21 20:18:00 | 3726.50 | 3728.72 | 3725.70 | 3728.72 | 20.23 | 75396.75 | 3726.24 2014-06-21 20:19:00 | 3727.17 | 3727.17 | 3727.17 | 3727.17 | 0.36 | 1341.78 | 3727.17 2014-06-21 20:20:00 | 3727.43 | 3728.72 | 3726.60 | 3728.72 | 2.08 | 7742.20 | 3727.59 2014-06-21 20:21:00 | 3727.51 | 3729.83 | 3727.50 | 3729.33 | 20.53 | 76570.30 | 3729.13 2014-06-21 20:22:00 | 3730.03 | 3735.00 | 3730.03 | 3733.22 | 16.51 | 61633.05 | 3732.85 2014-06-21 20:23:00 | 3733.91 | 3733.92 | 3732.31 | 3733.05 | 7.00 | 26115.77 | 3732.96 2014-06-21 20:24:00 | 3733.09 | 3733.24 | 3731.99 | 3731.99 | 0.43 | 1593.82 | 3732.59 2014-06-21 20:25:00 | 3733.00 | 3733.45 | 3731.39 | 3732.44 | 12.10 | 45151.89 | 3732.18 2014-06-21 20:26:00 | 3732.26 | 3732.26 | 3732.26 | 3732.26 | 11.51 | 42939.65 | 3732.26 2014-06-21 20:27:00 | 3733.17 | 3733.17 | 3732.28 | 3733.06 | 10.32 | 38528.32 | 3733.00 2014-06-21 20:28:00 | 3732.44 | 3733.24 | 3732.44 | 3733.19 | 0.79 | 2956.60 | 3733.08 2014-06-21 20:29:00 | 3732.89 | 3732.89 | 3732.89 | 3732.89 | 0.09 | 335.96 | 3732.89 2014-06-21 20:30:00 | 3732.80 | 3733.77 | 3732.80 | 3733.76 | 0.81 | 3035.40 | 3733.58 2014-06-21 20:31:00 | 3733.76 | 3734.13 | 3732.84 | 3734.13 | 11.91 | 44472.06 | 3733.38 2014-06-21 20:32:00 | 3734.56 | 3737.00 | 3732.93 | 3737.00 | 5.63 | 21030.66 | 3734.14 2014-06-21 20:33:00 | 3735.16 | 3736.94 | 3735.15 | 3736.61 | 12.06 | 45040.22 | 3735.92 2014-06-21 20:34:00 | 3735.94 | 3737.00 | 3735.94 | 3736.17 | 6.44 | 24043.09 | 3736.30 2014-06-21 20:35:00 | 3736.06 | 3736.06 | 3735.02 | 3735.04 | 1.78 | 6663.89 | 3735.37 2014-06-21 20:36:00 | 3735.04 | 3735.04 | 3735.02 | 3735.03 | 4.30 | 16041.94 | 3735.03 2014-06-21 20:37:00 | 3735.03 | 3735.04 | 3735.03 | 3735.03 | 4.79 | 17872.12 | 3735.03 2014-06-21 20:38:00 | 3735.03 | 3735.03 | 3735.03 | 3735.03 | 0.55 | 2061.74 | 3735.03 2014-06-21 20:39:00 | 3735.03 | 3735.06 | 3735.03 | 3735.06 | 3.50 | 13083.87 | 3735.05 2014-06-21 20:40:00 | 3736.08 | 3736.08 | 3736.08 | 3736.08 | 0.55 | 2054.84 | 3736.08 2014-06-21 20:41:00 | . | . | . | . | . | . | . 2014-06-21 20:42:00 | . | . | . | . | . | . | . 2014-06-21 20:43:00 | 3736.08 | 3736.08 | 3735.11 | 3735.11 | 1.67 | 6228.01 | 3736.06 2014-06-21 20:44:00 | 3736.10 | 3736.10 | 3736.10 | 3736.10 | 1.00 | 3736.10 | 3736.10 2014-06-21 20:45:00 | 3735.64 | 3735.95 | 3735.64 | 3735.95 | 0.94 | 3522.89 | 3735.83 2014-06-21 20:46:00 | 3736.12 | 3736.18 | 3733.45 | 3734.58 | 13.18 | 49238.57 | 3735.86 2014-06-21 20:47:00 | 3733.77 | 3735.05 | 3733.57 | 3734.78 | 28.12 | 104998.83 | 3733.96 2014-06-21 20:48:00 | 3734.09 | 3734.09 | 3733.96 | 3733.96 | 0.04 | 145.63 | 3734.06 2014-06-21 20:49:00 | 3732.37 | 3733.94 | 3731.00 | 3733.39 | 24.25 | 90494.85 | 3732.05 2014-06-21 20:50:00 | 3733.56 | 3733.56 | 3730.98 | 3731.09 | 18.94 | 70683.22 | 3732.35 2014-06-21 20:51:00 | 3732.57 | 3733.31 | 3731.10 | 3732.54 | 21.25 | 79305.60 | 3732.56 2014-06-21 20:52:00 | 3732.58 | 3733.51 | 3732.58 | 3733.51 | 17.97 | 67074.51 | 3733.00 2014-06-21 20:53:00 | 3734.40 | 3734.49 | 3734.31 | 3734.49 | 4.11 | 15352.12 | 3734.40 2014-06-21 20:54:00 | 3734.49 | 3734.49 | 3734.47 | 3734.49 | 2.39 | 8929.16 | 3734.49 2014-06-21 20:55:00 | 3735.00 | 3736.46 | 3734.58 | 3735.85 | 5.58 | 20847.67 | 3735.47 2014-06-21 20:56:00 | 3735.85 | 3736.34 | 3730.65 | 3730.84 | 26.59 | 99276.88 | 3733.20 2014-06-21 20:57:00 | 3730.81 | 3733.26 | 3729.82 | 3730.30 | 7.73 | 28820.09 | 3730.76 2014-06-21 20:58:00 | 3730.31 | 3733.35 | 3730.31 | 3732.02 | 29.50 | 110065.43 | 3731.41 2014-06-21 20:59:00 | 3732.28 | 3732.28 | 3728.50 | 3729.94 | 21.87 | 81590.41 | 3730.87 2014-06-21 21:00:00 | 3728.92 | 3728.92 | 3725.97 | 3727.74 | 4.89 | 18212.50 | 3727.49 2014-06-21 21:01:00 | 3727.65 | 3730.32 | 3727.12 | 3727.81 | 23.67 | 88241.56 | 3727.83 2014-06-21 21:02:00 | 3727.89 | 3729.11 | 3727.87 | 3728.94 | 3.29 | 12259.42 | 3728.53 2014-06-21 21:03:00 | 3728.94 | 3731.60 | 3728.52 | 3731.11 | 0.55 | 2062.90 | 3730.37 2014-06-21 21:04:00 | 3731.08 | 3733.62 | 3728.39 | 3729.23 | 23.95 | 89350.16 | 3730.54 2014-06-21 21:05:00 | 3729.58 | 3731.30 | 3729.58 | 3729.91 | 3.18 | 11846.11 | 3729.88 2014-06-21 21:06:00 | 3729.00 | 3730.35 | 3729.00 | 3729.60 | 5.86 | 21852.48 | 3729.73 2014-06-21 21:07:00 | 3729.23 | 3729.89 | 3729.00 | 3729.00 | 3.25 | 12108.58 | 3729.16 2014-06-21 21:08:00 | 3730.16 | 3730.16 | 3729.73 | 3729.73 | 0.07 | 253.63 | 3729.86 2014-06-21 21:09:00 | 3729.00 | 3729.43 | 3729.00 | 3729.21 | 1.08 | 4042.32 | 3729.08 2014-06-21 21:10:00 | 3729.31 | 3731.75 | 3729.31 | 3729.72 | 14.53 | 54189.95 | 3730.55 2014-06-21 21:11:00 | 3729.68 | 3729.68 | 3729.00 | 3729.00 | 3.65 | 13592.86 | 3729.18 2014-06-21 21:12:00 | . | . | . | . | . | . | . 2014-06-21 21:13:00 | 3728.91 | 3729.89 | 3728.85 | 3728.85 | 1.69 | 6313.16 | 3728.98 2014-06-21 21:14:00 | 3728.88 | 3728.92 | 3728.88 | 3728.92 | 4.03 | 15012.54 | 3728.90 2014-06-21 21:15:00 | 3728.40 | 3728.92 | 3726.55 | 3726.55 | 9.06 | 33752.89 | 3727.54 2014-06-21 21:16:00 | 3728.34 | 3728.60 | 3727.22 | 3727.88 | 5.97 | 22260.87 | 3728.16 2014-06-21 21:17:00 | 3727.79 | 3728.16 | 3726.58 | 3726.58 | 9.72 | 36230.37 | 3727.40 2014-06-21 21:18:00 | 3726.04 | 3730.01 | 3726.04 | 3728.80 | 20.94 | 78057.49 | 3728.56 2014-06-21 21:19:00 | 3729.34 | 3730.98 | 3729.34 | 3730.22 | 3.82 | 14259.53 | 3729.93 2014-06-21 21:20:00 | 3730.26 | 3730.26 | 3729.18 | 3729.18 | 0.95 | 3528.46 | 3729.88 2014-06-21 21:21:00 | 3729.11 | 3729.84 | 3729.11 | 3729.11 | 0.38 | 1428.29 | 3729.21 2014-06-21 21:22:00 | 3729.00 | 3729.93 | 3727.75 | 3727.75 | 20.90 | 77904.45 | 3728.38 2014-06-21 21:23:00 | 3727.76 | 3728.33 | 3727.76 | 3728.33 | 2.24 | 8362.07 | 3728.08 2014-06-21 21:24:00 | 3728.89 | 3728.89 | 3728.33 | 3728.33 | 0.29 | 1070.13 | 3728.68 2014-06-21 21:25:00 | 3728.33 | 3728.33 | 3728.33 | 3728.33 | 0.36 | 1357.11 | 3728.33 2014-06-21 21:26:00 | 3728.07 | 3728.07 | 3728.05 | 3728.05 | 2.66 | 9901.71 | 3728.05 2014-06-21 21:27:00 | 3728.05 | 3728.05 | 3727.74 | 3727.74 | 3.90 | 14519.93 | 3727.84 2014-06-21 21:28:00 | 3727.74 | 3727.75 | 3727.74 | 3727.75 | 0.84 | 3146.22 | 3727.75 2014-06-21 21:29:00 | 3726.81 | 3726.81 | 3726.03 | 3726.77 | 15.66 | 58364.69 | 3726.52 2014-06-21 21:30:00 | 3727.84 | 3729.02 | 3727.53 | 3727.53 | 4.69 | 17482.05 | 3728.31 2014-06-21 21:31:00 | 3727.53 | 3727.53 | 3727.44 | 3727.47 | 0.85 | 3168.35 | 3727.47 2014-06-21 21:32:00 | 3727.47 | 3727.47 | 3726.40 | 3727.10 | 5.94 | 22149.94 | 3726.44 2014-06-21 21:33:00 | 3727.07 | 3727.46 | 3726.40 | 3727.46 | 9.74 | 36310.64 | 3726.46 2014-06-21 21:34:00 | 3726.53 | 3727.47 | 3726.53 | 3727.47 | 1.41 | 5236.64 | 3727.14 2014-06-21 21:35:00 | . | . | . | . | . | . | . 2014-06-21 21:36:00 | 3726.54 | 3726.54 | 3726.54 | 3726.54 | 0.10 | 372.65 | 3726.54 2014-06-21 21:37:00 | 3727.45 | 3727.47 | 3726.53 | 3726.53 | 11.59 | 43202.24 | 3726.58 2014-06-21 21:38:00 | . | . | . | . | . | . | . 2014-06-21 21:39:00 | 3727.95 | 3728.15 | 3727.95 | 3728.12 | 0.27 | 1006.58 | 3728.09 2014-06-21 21:40:00 | 3728.96 | 3730.52 | 3728.40 | 3728.73 | 14.21 | 52997.93 | 3729.88 2014-06-21 21:41:00 | 3728.93 | 3728.93 | 3728.52 | 3728.52 | 5.52 | 20564.87 | 3728.90 2014-06-21 21:42:00 | 3729.83 | 3731.70 | 3729.49 | 3729.71 | 19.00 | 70866.44 | 3730.01 2014-06-21 21:43:00 | 3730.00 | 3731.07 | 3730.00 | 3730.70 | 7.99 | 29796.92 | 3730.68 2014-06-21 21:44:00 | 3730.00 | 3731.41 | 3730.00 | 3731.41 | 8.20 | 30586.14 | 3731.38 2014-06-21 21:45:00 | 3731.45 | 3731.53 | 3730.00 | 3730.11 | 15.41 | 57492.18 | 3731.08 2014-06-21 21:46:00 | 3730.11 | 3731.00 | 3730.11 | 3731.00 | 0.53 | 1984.75 | 3730.73 2014-06-21 21:47:00 | . | . | . | . | . | . | . 2014-06-21 21:48:00 | 3730.11 | 3730.11 | 3727.67 | 3727.67 | 8.11 | 30249.30 | 3729.42 2014-06-21 21:49:00 | 3727.67 | 3727.67 | 3727.54 | 3727.54 | 7.10 | 26476.73 | 3727.54 2014-06-21 21:50:00 | 3728.40 | 3728.89 | 3726.98 | 3726.98 | 33.00 | 123011.33 | 3727.50 2014-06-21 21:51:00 | 3726.96 | 3728.01 | 3723.05 | 3723.05 | 27.34 | 101860.96 | 3725.98 2014-06-21 21:52:00 | 3723.10 | 3724.19 | 3723.00 | 3723.93 | 18.27 | 68022.46 | 3723.38 2014-06-21 21:53:00 | 3724.03 | 3724.03 | 3724.03 | 3724.03 | 0.15 | 543.71 | 3724.03 2014-06-21 21:54:00 | 3724.03 | 3724.98 | 3724.03 | 3724.98 | 0.77 | 2879.17 | 3724.67 2014-06-21 21:55:00 | 3724.98 | 3725.00 | 3724.03 | 3725.00 | 18.62 | 69358.12 | 3724.93 2014-06-21 21:56:00 | 3726.00 | 3729.13 | 3726.00 | 3729.13 | 1.14 | 4231.67 | 3728.34 2014-06-21 21:57:00 | 3729.16 | 3729.81 | 3726.03 | 3728.00 | 5.34 | 19903.81 | 3728.70 2014-06-21 21:58:00 | 3728.53 | 3728.53 | 3725.20 | 3726.95 | 3.92 | 14623.34 | 3727.59 2014-06-21 21:59:00 | 3726.65 | 3726.65 | 3723.62 | 3725.54 | 1.83 | 6815.16 | 3724.13 2014-06-21 22:00:00 | 3725.45 | 3726.83 | 3724.28 | 3726.83 | 8.03 | 29930.90 | 3725.53 2014-06-21 22:01:00 | 3725.99 | 3725.99 | 3725.90 | 3725.90 | 1.19 | 4422.65 | 3725.90 2014-06-21 22:02:00 | 3726.39 | 3726.39 | 3726.39 | 3726.39 | 0.44 | 1643.34 | 3726.39 2014-06-21 22:03:00 | 3726.38 | 3727.16 | 3723.60 | 3724.92 | 23.59 | 87893.36 | 3726.19 2014-06-21 22:04:00 | 3724.60 | 3724.85 | 3723.22 | 3723.22 | 12.02 | 44747.40 | 3724.29 2014-06-21 22:05:00 | 3723.73 | 3723.73 | 3723.17 | 3723.17 | 1.04 | 3883.30 | 3723.21 2014-06-21 22:06:00 | 3723.41 | 3723.45 | 3723.00 | 3723.12 | 6.54 | 24334.03 | 3723.08 2014-06-21 22:07:00 | 3723.03 | 3723.03 | 3723.03 | 3723.03 | 0.04 | 130.31 | 3723.03 2014-06-21 22:08:00 | 3723.15 | 3723.15 | 3723.03 | 3723.03 | 9.49 | 35328.25 | 3723.07 2014-06-21 22:09:00 | 3723.04 | 3723.08 | 3723.03 | 3723.08 | 0.53 | 1973.21 | 3723.04 2014-06-21 22:10:00 | 3723.24 | 3723.76 | 3723.22 | 3723.76 | 5.97 | 22216.47 | 3723.22 2014-06-21 22:11:00 | 3724.26 | 3724.85 | 3723.78 | 3723.86 | 5.16 | 19208.15 | 3724.67 2014-06-21 22:12:00 | 3724.20 | 3724.39 | 3724.17 | 3724.20 | 6.28 | 23388.19 | 3724.23 2014-06-21 22:13:00 | 3724.20 | 3724.21 | 3724.19 | 3724.21 | 5.55 | 20684.18 | 3724.20 2014-06-21 22:14:00 | 3725.00 | 3725.29 | 3724.19 | 3724.19 | 7.40 | 27550.31 | 3724.53 2014-06-21 22:15:00 | 3724.19 | 3724.97 | 3724.19 | 3724.19 | 5.19 | 19336.78 | 3724.34 2014-06-21 22:16:00 | 3724.19 | 3724.30 | 3723.28 | 3723.28 | 1.70 | 6312.42 | 3724.14 2014-06-21 22:17:00 | 3724.81 | 3724.81 | 3723.26 | 3723.83 | 2.56 | 9536.15 | 3723.61 2014-06-21 22:18:00 | 3723.76 | 3723.76 | 3723.01 | 3723.01 | 6.21 | 23122.93 | 3723.50 2014-06-21 22:19:00 | 3722.39 | 3723.75 | 3722.39 | 3723.06 | 12.05 | 44850.06 | 3723.23 2014-06-21 22:20:00 | 3723.06 | 3723.06 | 3721.38 | 3721.38 | 7.94 | 29558.29 | 3722.24 2014-06-21 22:21:00 | 3720.94 | 3720.94 | 3720.00 | 3720.00 | 14.56 | 54156.58 | 3720.06 2014-06-21 22:22:00 | 3719.70 | 3719.70 | 3719.21 | 3719.68 | 14.63 | 54421.71 | 3719.62 2014-06-21 22:23:00 | 3719.70 | 3720.67 | 3719.70 | 3720.64 | 5.41 | 20111.43 | 3720.21 2014-06-21 22:24:00 | 3719.82 | 3721.00 | 3719.82 | 3719.89 | 6.98 | 25985.34 | 3720.70 2014-06-21 22:25:00 | 3719.89 | 3720.58 | 3719.87 | 3720.56 | 10.57 | 39329.43 | 3720.15 2014-06-21 22:26:00 | 3720.35 | 3720.35 | 3719.57 | 3719.57 | 1.66 | 6159.90 | 3719.74 2014-06-21 22:27:00 | 3719.42 | 3719.42 | 3718.63 | 3718.63 | 1.46 | 5422.09 | 3718.85 2014-06-21 22:28:00 | 3718.41 | 3718.79 | 3718.39 | 3718.79 | 1.45 | 5399.27 | 3718.50 2014-06-21 22:29:00 | . | . | . | . | . | . | . 2014-06-21 22:30:00 | 3718.88 | 3718.88 | 3718.88 | 3718.88 | 0.14 | 520.64 | 3718.88 2014-06-21 22:31:00 | . | . | . | . | . | . | . 2014-06-21 22:32:00 | . | . | . | . | . | . | . 2014-06-21 22:33:00 | 3719.81 | 3719.82 | 3719.81 | 3719.82 | 4.32 | 16073.34 | 3719.82 2014-06-21 22:34:00 | . | . | . | . | . | . | . 2014-06-21 22:35:00 | . | . | . | . | . | . | . 2014-06-21 22:36:00 | 3719.03 | 3719.03 | 3719.03 | 3719.03 | 0.04 | 133.89 | 3719.03 2014-06-21 22:37:00 | 3719.75 | 3721.20 | 3719.03 | 3721.20 | 7.00 | 26048.20 | 3720.11 2014-06-21 22:38:00 | 3720.52 | 3721.98 | 3720.52 | 3721.53 | 5.84 | 21732.19 | 3721.26 2014-06-21 22:39:00 | 3721.60 | 3723.00 | 3720.00 | 3721.05 | 6.98 | 25985.80 | 3721.30 2014-06-21 22:40:00 | 3720.56 | 3721.61 | 3719.05 | 3720.44 | 11.59 | 43108.19 | 3720.39 2014-06-21 22:41:00 | 3720.75 | 3720.75 | 3718.76 | 3719.31 | 11.58 | 43050.89 | 3719.30 2014-06-21 22:42:00 | 3719.40 | 3720.14 | 3719.40 | 3720.12 | 3.34 | 12432.52 | 3720.08 2014-06-21 22:43:00 | 3720.02 | 3726.37 | 3720.00 | 3724.99 | 26.21 | 97572.00 | 3723.41 2014-06-21 22:44:00 | 3725.04 | 3725.39 | 3725.04 | 3725.39 | 0.70 | 2588.94 | 3725.10 2014-06-21 22:45:00 | 3725.79 | 3726.06 | 3725.63 | 3725.63 | 7.28 | 27121.02 | 3725.93 2014-06-21 22:46:00 | 3723.30 | 3723.30 | 3720.94 | 3722.39 | 5.24 | 19511.43 | 3722.13 2014-06-21 22:47:00 | 3722.26 | 3722.29 | 3722.17 | 3722.24 | 3.60 | 13414.95 | 3722.24 2014-06-21 22:48:00 | 3724.10 | 3724.10 | 3723.17 | 3723.38 | 5.03 | 18729.55 | 3723.57 2014-06-21 22:49:00 | 3723.40 | 3723.48 | 3723.31 | 3723.31 | 4.88 | 18163.04 | 3723.46 2014-06-21 22:50:00 | . | . | . | . | . | . | . 2014-06-21 22:51:00 | 3722.52 | 3722.52 | 3720.69 | 3720.69 | 6.90 | 25663.09 | 3721.45 2014-06-21 22:52:00 | 3720.65 | 3721.84 | 3719.85 | 3719.85 | 46.98 | 174779.86 | 3720.07 2014-06-21 22:53:00 | 3719.83 | 3720.68 | 3719.35 | 3719.35 | 7.32 | 27245.40 | 3720.02 2014-06-21 22:54:00 | 3719.37 | 3720.36 | 3719.33 | 3719.82 | 15.81 | 58797.79 | 3719.73 2014-06-21 22:55:00 | 3720.26 | 3724.63 | 3720.26 | 3724.63 | 18.30 | 68120.52 | 3721.62 2014-06-21 22:56:00 | 3724.64 | 3727.38 | 3724.64 | 3724.75 | 16.10 | 59992.69 | 3725.56 2014-06-21 22:57:00 | 3725.15 | 3725.50 | 3723.06 | 3723.10 | 7.90 | 29425.79 | 3724.78 2014-06-21 22:58:00 | 3724.88 | 3726.73 | 3724.38 | 3725.09 | 17.75 | 66126.55 | 3725.23 2014-06-21 22:59:00 | 3725.40 | 3725.76 | 3725.00 | 3725.00 | 3.92 | 14604.14 | 3725.54 2014-06-21 23:00:00 | 3726.29 | 3727.00 | 3725.00 | 3726.09 | 4.39 | 16377.42 | 3726.38 2014-06-21 23:01:00 | 3726.17 | 3727.04 | 3725.00 | 3725.00 | 8.42 | 31391.58 | 3726.89 2014-06-21 23:02:00 | 3725.03 | 3727.00 | 3722.27 | 3724.12 | 10.80 | 40216.01 | 3723.36 2014-06-21 23:03:00 | 3724.12 | 3728.10 | 3721.62 | 3724.09 | 43.82 | 163181.51 | 3723.82 2014-06-21 23:04:00 | 3724.09 | 3725.00 | 3724.07 | 3724.99 | 2.67 | 9930.20 | 3724.75 2014-06-21 23:05:00 | 3725.00 | 3725.31 | 3723.44 | 3725.31 | 27.76 | 103384.94 | 3724.91 2014-06-21 23:06:00 | 3725.45 | 3726.23 | 3725.45 | 3725.87 | 3.41 | 12690.59 | 3725.95 2014-06-21 23:07:00 | 3725.87 | 3726.86 | 3725.86 | 3726.33 | 2.24 | 8339.03 | 3726.11 2014-06-21 23:08:00 | 3726.37 | 3727.58 | 3726.35 | 3726.35 | 13.09 | 48788.07 | 3727.12 2014-06-21 23:09:00 | 3726.35 | 3726.70 | 3725.22 | 3725.98 | 1.44 | 5347.15 | 3726.24 2014-06-21 23:10:00 | 3725.89 | 3727.43 | 3725.20 | 3725.47 | 18.12 | 67527.62 | 3726.07 2014-06-21 23:11:00 | 3727.31 | 3727.50 | 3725.88 | 3726.73 | 37.09 | 138207.73 | 3726.48 2014-06-21 23:12:00 | 3726.73 | 3730.05 | 3726.73 | 3730.05 | 12.38 | 46162.02 | 3728.46 2014-06-21 23:13:00 | 3730.04 | 3733.88 | 3730.04 | 3732.46 | 17.90 | 66805.45 | 3732.57 2014-06-21 23:14:00 | 3732.48 | 3732.57 | 3727.55 | 3730.05 | 39.10 | 145900.25 | 3731.37 2014-06-21 23:15:00 | 3730.08 | 3730.55 | 3727.02 | 3730.23 | 15.59 | 58135.65 | 3730.23 2014-06-21 23:16:00 | 3731.86 | 3732.57 | 3729.08 | 3730.02 | 21.93 | 81800.99 | 3730.44 2014-06-21 23:17:00 | 3730.10 | 3730.61 | 3729.73 | 3730.61 | 5.86 | 21856.80 | 3730.47 2014-06-21 23:18:00 | 3730.53 | 3731.00 | 3729.15 | 3730.92 | 11.17 | 41684.13 | 3730.46 2014-06-21 23:19:00 | 3729.91 | 3730.39 | 3729.55 | 3730.39 | 20.77 | 77454.30 | 3730.04 2014-06-21 23:20:00 | 3729.61 | 3731.64 | 3729.61 | 3731.28 | 6.66 | 24853.33 | 3731.17 2014-06-21 23:21:00 | 3730.60 | 3732.00 | 3730.03 | 3730.98 | 15.04 | 56109.47 | 3730.68 2014-06-21 23:22:00 | 3730.05 | 3730.95 | 3728.98 | 3729.01 | 11.25 | 41961.98 | 3729.95 2014-06-21 23:23:00 | 3729.55 | 3729.98 | 3729.55 | 3729.98 | 5.74 | 21404.69 | 3729.69 2014-06-21 23:24:00 | 3728.79 | 3728.98 | 3727.55 | 3727.60 | 2.85 | 10607.98 | 3728.64 2014-06-21 23:25:00 | 3727.73 | 3729.44 | 3727.73 | 3729.02 | 28.87 | 107642.27 | 3728.52 2014-06-21 23:26:00 | 3728.98 | 3730.32 | 3728.92 | 3730.20 | 5.07 | 18921.72 | 3729.15 2014-06-21 23:27:00 | 3730.20 | 3731.37 | 3727.84 | 3728.80 | 19.22 | 71703.72 | 3730.10 2014-06-21 23:28:00 | 3728.70 | 3729.07 | 3728.70 | 3729.07 | 1.65 | 6167.80 | 3729.02 2014-06-21 23:29:00 | 3728.74 | 3729.93 | 3728.24 | 3729.93 | 6.71 | 25039.32 | 3729.42 2014-06-21 23:30:00 | 3731.31 | 3732.00 | 3727.11 | 3729.80 | 35.43 | 132149.01 | 3729.97 2014-06-21 23:31:00 | 3729.80 | 3732.00 | 3729.64 | 3732.00 | 68.76 | 256502.84 | 3730.19 2014-06-21 23:32:00 | 3732.00 | 3732.00 | 3729.03 | 3729.86 | 19.99 | 74564.49 | 3729.53 2014-06-21 23:33:00 | 3729.86 | 3730.78 | 3729.80 | 3730.04 | 38.63 | 144083.77 | 3729.84 2014-06-21 23:34:00 | 3730.78 | 3732.00 | 3730.75 | 3732.00 | 17.13 | 63917.52 | 3731.76 2014-06-21 23:35:00 | 3731.38 | 3731.38 | 3730.90 | 3730.96 | 6.07 | 22629.50 | 3731.16 2014-06-21 23:36:00 | 3730.96 | 3731.00 | 3730.96 | 3731.00 | 1.58 | 5876.30 | 3730.99 2014-06-21 23:37:00 | 3731.00 | 3731.34 | 3730.82 | 3731.34 | 6.44 | 24008.88 | 3730.98 2014-06-21 23:38:00 | 3731.00 | 3731.34 | 3730.84 | 3731.03 | 8.20 | 30590.56 | 3731.01 2014-06-21 23:39:00 | 3731.03 | 3731.34 | 3731.01 | 3731.22 | 5.98 | 22297.82 | 3731.23 2014-06-21 23:40:00 | 3731.22 | 3736.99 | 3731.22 | 3736.99 | 12.18 | 45444.91 | 3732.64 2014-06-21 23:41:00 | 3732.63 | 3735.53 | 3732.63 | 3733.78 | 15.89 | 59344.70 | 3734.72 2014-06-21 23:42:00 | 3733.80 | 3734.05 | 3732.33 | 3732.76 | 12.24 | 45682.96 | 3733.49 2014-06-21 23:43:00 | 3732.73 | 3732.73 | 3732.60 | 3732.62 | 10.45 | 38994.74 | 3732.63 2014-06-21 23:44:00 | 3732.62 | 3733.48 | 3732.60 | 3733.37 | 5.41 | 20179.54 | 3732.81 2014-06-21 23:45:00 | 3733.29 | 3733.29 | 3732.60 | 3732.60 | 0.31 | 1153.52 | 3733.07 2014-06-21 23:46:00 | 3732.60 | 3733.33 | 3732.60 | 3733.33 | 6.51 | 24302.67 | 3733.13 2014-06-21 23:47:00 | 3733.33 | 3733.33 | 3732.62 | 3733.27 | 5.70 | 21288.00 | 3732.77 2014-06-21 23:48:00 | 3733.27 | 3733.27 | 3732.62 | 3732.62 | 7.53 | 28114.80 | 3732.71 2014-06-21 23:49:00 | 3732.62 | 3734.57 | 3732.62 | 3732.71 | 9.29 | 34694.68 | 3733.02 2014-06-21 23:50:00 | 3732.83 | 3735.00 | 3732.83 | 3733.95 | 22.86 | 85346.43 | 3734.09 2014-06-21 23:51:00 | 3734.82 | 3736.92 | 3734.21 | 3734.84 | 21.13 | 78936.15 | 3735.38 2014-06-21 23:52:00 | 3736.01 | 3737.90 | 3735.33 | 3736.59 | 46.26 | 172875.69 | 3736.72 2014-06-21 23:53:00 | 3736.59 | 3736.59 | 3736.59 | 3736.59 | 1.26 | 4719.31 | 3736.59 2014-06-21 23:54:00 | 3736.60 | 3742.00 | 3736.60 | 3737.93 | 64.50 | 241123.31 | 3738.17 2014-06-21 23:55:00 | 3737.85 | 3739.22 | 3736.59 | 3738.39 | 21.38 | 79923.65 | 3737.72 2014-06-21 23:56:00 | 3738.39 | 3739.06 | 3737.27 | 3738.32 | 13.63 | 50936.78 | 3738.48 2014-06-21 23:57:00 | 3737.27 | 3737.60 | 3737.02 | 3737.06 | 6.28 | 23483.88 | 3737.09 2014-06-21 23:58:00 | 3737.05 | 3737.84 | 3734.97 | 3735.94 | 14.81 | 55316.68 | 3736.35 2014-06-21 23:59:00 | 3735.00 | 3737.87 | 3732.54 | 3737.87 | 43.48 | 162404.14 | 3735.15 2014-06-22 00:00:00 | 3735.60 | 3738.00 | 3732.39 | 3735.22 | 64.98 | 242656.82 | 3734.39 2014-06-22 00:01:00 | 3735.28 | 3738.00 | 3733.50 | 3734.12 | 41.63 | 155501.30 | 3735.50 2014-06-22 00:02:00 | 3735.09 | 3738.00 | 3735.09 | 3736.41 | 14.73 | 55037.91 | 3736.45 2014-06-22 00:03:00 | 3736.84 | 3738.00 | 3735.90 | 3735.90 | 42.34 | 158231.39 | 3736.90 2014-06-22 00:04:00 | 3735.66 | 3739.00 | 3735.62 | 3736.53 | 26.38 | 98583.82 | 3737.07 2014-06-22 00:05:00 | 3736.84 | 3741.00 | 3736.67 | 3738.66 | 23.71 | 88648.98 | 3738.73 2014-06-22 00:06:00 | 3739.52 | 3741.90 | 3738.70 | 3739.22 | 20.27 | 75819.81 | 3740.31 2014-06-22 00:07:00 | 3739.22 | 3740.29 | 3737.30 | 3738.83 | 14.80 | 55324.68 | 3738.91 2014-06-22 00:08:00 | 3738.46 | 3741.90 | 3736.85 | 3738.37 | 96.13 | 359429.75 | 3739.04 2014-06-22 00:09:00 | 3739.97 | 3740.67 | 3738.37 | 3738.84 | 11.76 | 43962.22 | 3739.24 2014-06-22 00:10:00 | 3738.84 | 3739.38 | 3738.76 | 3738.76 | 5.18 | 19352.49 | 3738.89 2014-06-22 00:11:00 | 3738.76 | 3739.25 | 3737.70 | 3739.08 | 22.18 | 82936.85 | 3738.93 2014-06-22 00:12:00 | 3739.08 | 3739.08 | 3737.46 | 3737.52 | 9.39 | 35122.21 | 3738.79 2014-06-22 00:13:00 | 3738.02 | 3738.70 | 3738.02 | 3738.61 | 18.48 | 69093.95 | 3738.65 2014-06-22 00:14:00 | 3738.02 | 3738.43 | 3736.59 | 3737.03 | 34.28 | 128091.87 | 3737.07 2014-06-22 00:15:00 | 3737.02 | 3737.31 | 3736.26 | 3737.03 | 22.14 | 82749.73 | 3736.89 2014-06-22 00:16:00 | 3737.03 | 3737.03 | 3735.59 | 3736.57 | 18.27 | 68251.90 | 3736.55 2014-06-22 00:17:00 | 3736.57 | 3736.66 | 3735.58 | 3735.62 | 7.51 | 28069.91 | 3736.18 2014-06-22 00:18:00 | 3735.62 | 3735.62 | 3730.32 | 3731.24 | 23.86 | 89036.15 | 3732.23 2014-06-22 00:19:00 | 3731.00 | 3731.00 | 3725.91 | 3725.91 | 43.75 | 163100.25 | 3728.43 2014-06-22 00:20:00 | 3727.00 | 3729.00 | 3726.01 | 3728.67 | 46.75 | 174228.80 | 3726.74 2014-06-22 00:21:00 | 3730.95 | 3732.05 | 3728.74 | 3731.08 | 34.32 | 128016.42 | 3730.30 2014-06-22 00:22:00 | 3732.24 | 3732.43 | 3729.72 | 3729.72 | 38.67 | 144289.07 | 3731.29 2014-06-22 00:23:00 | 3729.69 | 3733.84 | 3729.33 | 3731.02 | 10.07 | 37561.38 | 3729.66 2014-06-22 00:24:00 | 3731.95 | 3733.50 | 3729.20 | 3729.22 | 6.30 | 23491.27 | 3731.74 2014-06-22 00:25:00 | 3729.91 | 3734.36 | 3729.24 | 3729.88 | 16.61 | 61974.00 | 3730.23 2014-06-22 00:26:00 | 3729.03 | 3730.23 | 3728.85 | 3728.85 | 18.65 | 69543.63 | 3729.48 2014-06-22 00:27:00 | 3728.70 | 3729.01 | 3727.84 | 3727.96 | 10.39 | 38734.86 | 3728.09 2014-06-22 00:28:00 | 3728.43 | 3729.02 | 3727.96 | 3728.78 | 2.66 | 9907.66 | 3728.89 2014-06-22 00:29:00 | 3728.76 | 3729.92 | 3727.06 | 3727.54 | 5.63 | 20991.81 | 3728.56 2014-06-22 00:30:00 | 3727.52 | 3727.52 | 3725.00 | 3726.46 | 31.80 | 118513.93 | 3726.50 2014-06-22 00:31:00 | 3726.09 | 3728.70 | 3726.00 | 3728.70 | 8.96 | 33383.26 | 3726.64 2014-06-22 00:32:00 | 3728.00 | 3728.00 | 3725.25 | 3725.25 | 4.36 | 16264.37 | 3726.94 2014-06-22 00:33:00 | 3725.16 | 3726.19 | 3725.00 | 3725.00 | 7.32 | 27272.98 | 3725.31 2014-06-22 00:34:00 | 3725.00 | 3725.21 | 3725.00 | 3725.21 | 0.42 | 1545.91 | 3725.09 2014-06-22 00:35:00 | 3725.13 | 3726.72 | 3725.13 | 3725.91 | 9.23 | 34373.13 | 3725.68 2014-06-22 00:36:00 | 3726.88 | 3728.75 | 3726.88 | 3728.74 | 11.47 | 42758.42 | 3728.17 2014-06-22 00:37:00 | 3728.74 | 3728.74 | 3726.56 | 3727.54 | 6.94 | 25883.07 | 3727.40 2014-06-22 00:38:00 | 3727.56 | 3729.90 | 3726.96 | 3726.96 | 33.90 | 126384.11 | 3728.58 2014-06-22 00:39:00 | 3726.90 | 3726.90 | 3725.40 | 3726.00 | 10.35 | 38554.62 | 3726.16 2014-06-22 00:40:00 | 3726.00 | 3728.61 | 3726.00 | 3727.91 | 9.61 | 35820.85 | 3726.68 2014-06-22 00:41:00 | 3727.00 | 3728.29 | 3726.87 | 3727.72 | 9.62 | 35859.73 | 3727.62 2014-06-22 00:42:00 | 3727.77 | 3728.08 | 3727.11 | 3728.08 | 13.23 | 49328.14 | 3727.66 2014-06-22 00:43:00 | 3728.25 | 3728.50 | 3726.46 | 3727.81 | 20.60 | 76789.94 | 3727.85 2014-06-22 00:44:00 | 3727.77 | 3727.77 | 3727.00 | 3727.12 | 6.70 | 24957.23 | 3727.19 2014-06-22 00:45:00 | 3727.97 | 3731.97 | 3727.91 | 3730.98 | 36.44 | 135902.71 | 3729.39 2014-06-22 00:46:00 | 3730.00 | 3731.79 | 3729.84 | 3730.91 | 50.67 | 189030.19 | 3730.76 2014-06-22 00:47:00 | 3731.00 | 3731.34 | 3731.00 | 3731.03 | 9.88 | 36858.91 | 3731.04 2014-06-22 00:48:00 | 3731.01 | 3731.01 | 3730.90 | 3730.90 | 2.83 | 10547.30 | 3730.92 2014-06-22 00:49:00 | 3730.90 | 3731.02 | 3728.39 | 3729.79 | 40.33 | 150433.24 | 3729.78 2014-06-22 00:50:00 | 3728.61 | 3729.78 | 3727.75 | 3727.96 | 32.24 | 120196.43 | 3728.18 2014-06-22 00:51:00 | 3727.95 | 3728.92 | 3726.95 | 3727.74 | 14.27 | 53201.06 | 3728.18 2014-06-22 00:52:00 | 3727.24 | 3732.97 | 3727.00 | 3728.35 | 20.98 | 78237.99 | 3728.81 2014-06-22 00:53:00 | 3728.24 | 3728.68 | 3727.23 | 3728.68 | 16.93 | 63133.31 | 3728.20 2014-06-22 00:54:00 | 3728.05 | 3728.05 | 3728.03 | 3728.05 | 2.15 | 8007.84 | 3728.05 2014-06-22 00:55:00 | 3728.05 | 3728.68 | 3728.03 | 3728.68 | 0.90 | 3355.27 | 3728.08 2014-06-22 00:56:00 | 3728.06 | 3728.17 | 3726.88 | 3727.10 | 37.50 | 139771.60 | 3727.34 2014-06-22 00:57:00 | 3727.10 | 3729.06 | 3727.10 | 3729.00 | 51.52 | 192123.79 | 3728.82 2014-06-22 00:58:00 | 3728.84 | 3732.99 | 3728.56 | 3730.37 | 56.04 | 209067.59 | 3730.49 2014-06-22 00:59:00 | 3729.06 | 3730.44 | 3727.96 | 3729.98 | 15.75 | 58735.21 | 3729.46 2014-06-22 01:00:00 | 3729.98 | 3733.78 | 3728.94 | 3732.16 | 43.74 | 163178.12 | 3730.89 2014-06-22 01:01:00 | 3732.30 | 3737.62 | 3729.99 | 3735.64 | 63.69 | 237858.60 | 3734.63 2014-06-22 01:02:00 | 3737.20 | 3739.80 | 3734.49 | 3738.38 | 61.51 | 229856.73 | 3737.08 2014-06-22 01:03:00 | 3738.45 | 3740.17 | 3737.43 | 3738.42 | 34.53 | 129092.77 | 3738.78 2014-06-22 01:04:00 | 3738.42 | 3738.42 | 3735.83 | 3737.67 | 20.68 | 77307.51 | 3737.91 2014-06-22 01:05:00 | 3737.67 | 3737.91 | 3735.92 | 3735.92 | 43.67 | 163182.85 | 3737.07 2014-06-22 01:06:00 | 3736.92 | 3737.00 | 3736.14 | 3736.99 | 24.14 | 90221.98 | 3736.83 2014-06-22 01:07:00 | 3736.31 | 3736.47 | 3735.00 | 3735.75 | 8.75 | 32700.64 | 3735.94 2014-06-22 01:08:00 | 3735.01 | 3735.01 | 3734.12 | 3734.12 | 17.54 | 65513.79 | 3734.89 2014-06-22 01:09:00 | 3734.20 | 3735.29 | 3734.20 | 3735.29 | 31.94 | 119283.81 | 3734.97 2014-06-22 01:10:00 | 3735.29 | 3736.00 | 3735.08 | 3735.98 | 11.52 | 43047.06 | 3735.43 2014-06-22 01:11:00 | 3735.98 | 3738.00 | 3735.98 | 3738.00 | 34.14 | 127604.29 | 3737.35 2014-06-22 01:12:00 | 3738.00 | 3738.00 | 3735.89 | 3736.77 | 15.85 | 59246.05 | 3736.98 2014-06-22 01:13:00 | 3735.40 | 3738.60 | 3735.40 | 3738.11 | 20.43 | 76357.56 | 3737.70 2014-06-22 01:14:00 | 3737.50 | 3738.98 | 3737.13 | 3738.98 | 5.89 | 22016.29 | 3737.91 2014-06-22 01:15:00 | 3738.98 | 3741.00 | 3738.98 | 3741.00 | 59.38 | 222059.83 | 3739.95 2014-06-22 01:16:00 | 3741.54 | 3746.00 | 3739.98 | 3746.00 | 137.65 | 515268.77 | 3743.33 2014-06-22 01:17:00 | 3745.98 | 3752.33 | 3745.98 | 3750.00 | 227.69 | 853610.61 | 3749.04 2014-06-22 01:18:00 | 3750.02 | 3754.09 | 3749.00 | 3753.95 | 152.39 | 571745.30 | 3751.93 2014-06-22 01:19:00 | 3753.97 | 3756.82 | 3752.31 | 3754.89 | 145.37 | 545948.06 | 3755.50 2014-06-22 01:20:00 | 3754.74 | 3755.00 | 3750.01 | 3753.90 | 111.78 | 419486.24 | 3752.68 2014-06-22 01:21:00 | 3753.87 | 3756.00 | 3752.00 | 3753.93 | 60.10 | 225622.80 | 3754.25 2014-06-22 01:22:00 | 3754.00 | 3756.00 | 3753.16 | 3755.98 | 69.22 | 259985.04 | 3755.65 2014-06-22 01:23:00 | 3755.00 | 3757.00 | 3753.11 | 3754.06 | 83.86 | 314987.77 | 3756.11 2014-06-22 01:24:00 | 3754.06 | 3754.23 | 3748.96 | 3754.23 | 77.39 | 290330.00 | 3751.71 2014-06-22 01:25:00 | 3754.23 | 3756.86 | 3752.03 | 3756.84 | 59.94 | 225044.40 | 3754.49 2014-06-22 01:26:00 | 3756.09 | 3763.00 | 3755.02 | 3761.70 | 90.53 | 340307.99 | 3759.19 2014-06-22 01:27:00 | 3761.97 | 3762.97 | 3756.73 | 3759.00 | 113.16 | 425504.49 | 3760.10 2014-06-22 01:28:00 | 3759.02 | 3759.02 | 3750.08 | 3757.00 | 63.95 | 240266.30 | 3756.86 2014-06-22 01:29:00 | 3757.02 | 3759.93 | 3756.19 | 3757.00 | 59.13 | 222178.60 | 3757.46 2014-06-22 01:30:00 | 3757.00 | 3757.56 | 3752.00 | 3753.19 | 27.66 | 103859.46 | 3754.59 2014-06-22 01:31:00 | 3752.61 | 3753.98 | 3750.08 | 3752.94 | 86.24 | 323525.23 | 3751.63 2014-06-22 01:32:00 | 3752.91 | 3754.00 | 3750.00 | 3752.93 | 35.44 | 132946.77 | 3751.32 2014-06-22 01:33:00 | 3752.92 | 3756.03 | 3751.79 | 3756.03 | 50.12 | 188115.77 | 3753.61 2014-06-22 01:34:00 | 3757.00 | 3758.00 | 3754.00 | 3758.00 | 66.67 | 250438.58 | 3756.33 2014-06-22 01:35:00 | 3756.17 | 3761.99 | 3756.11 | 3756.33 | 124.54 | 468108.16 | 3758.76 2014-06-22 01:36:00 | 3756.28 | 3758.38 | 3752.10 | 3753.00 | 72.69 | 272887.53 | 3754.13 2014-06-22 01:37:00 | 3752.12 | 3757.84 | 3751.44 | 3753.93 | 101.51 | 380939.54 | 3752.73 2014-06-22 01:38:00 | 3753.72 | 3754.00 | 3753.00 | 3753.50 | 27.60 | 103617.61 | 3753.72 2014-06-22 01:39:00 | 3753.61 | 3755.14 | 3753.02 | 3753.98 | 24.98 | 93767.53 | 3754.31 2014-06-22 01:40:00 | 3753.97 | 3753.97 | 3747.10 | 3750.96 | 97.66 | 366300.41 | 3750.73 2014-06-22 01:41:00 | 3750.96 | 3752.74 | 3750.96 | 3751.96 | 35.53 | 133273.06 | 3751.21 2014-06-22 01:42:00 | 3751.96 | 3751.96 | 3750.00 | 3750.00 | 43.06 | 161509.84 | 3751.07 2014-06-22 01:43:00 | 3749.59 | 3752.94 | 3749.59 | 3752.05 | 30.76 | 115368.05 | 3751.20 2014-06-22 01:44:00 | 3753.00 | 3756.07 | 3752.16 | 3756.07 | 61.68 | 231614.48 | 3755.04 2014-06-22 01:45:00 | 3756.07 | 3763.00 | 3756.07 | 3762.55 | 121.35 | 456209.74 | 3759.42 2014-06-22 01:46:00 | 3762.96 | 3767.94 | 3761.13 | 3767.93 | 104.98 | 395316.83 | 3765.57 2014-06-22 01:47:00 | 3767.94 | 3768.00 | 3755.00 | 3759.69 | 101.84 | 383352.66 | 3764.26 2014-06-22 01:48:00 | 3759.77 | 3762.87 | 3757.80 | 3761.94 | 167.57 | 630125.01 | 3760.48 2014-06-22 01:49:00 | 3761.97 | 3766.00 | 3761.93 | 3764.82 | 88.20 | 331992.37 | 3763.96 2014-06-22 01:50:00 | 3763.83 | 3764.82 | 3761.06 | 3764.73 | 81.20 | 305534.48 | 3762.55 2014-06-22 01:51:00 | 3764.59 | 3768.00 | 3764.12 | 3764.85 | 85.39 | 321542.69 | 3765.67 2014-06-22 01:52:00 | 3764.80 | 3765.96 | 3762.00 | 3763.98 | 70.40 | 264982.20 | 3764.11 2014-06-22 01:53:00 | 3763.98 | 3765.06 | 3762.18 | 3764.00 | 95.83 | 360753.89 | 3764.68 2014-06-22 01:54:00 | 3763.98 | 3767.17 | 3763.98 | 3766.42 | 97.37 | 366616.63 | 3765.35 2014-06-22 01:55:00 | 3766.02 | 3766.02 | 3763.18 | 3763.97 | 63.20 | 237933.11 | 3764.82 2014-06-22 01:56:00 | 3763.02 | 3764.01 | 3761.48 | 3762.04 | 39.98 | 150415.52 | 3762.18 2014-06-22 01:57:00 | 3762.04 | 3762.86 | 3760.00 | 3760.42 | 62.24 | 234130.74 | 3761.68 2014-06-22 01:58:00 | 3761.86 | 3763.98 | 3760.16 | 3763.85 | 38.06 | 143193.24 | 3762.01 2014-06-22 01:59:00 | 3762.04 | 3768.00 | 3762.02 | 3766.96 | 64.00 | 240925.68 | 3764.70 2014-06-22 02:00:00 | 3766.96 | 3767.54 | 3764.31 | 3764.42 | 56.98 | 214591.43 | 3766.35 2014-06-22 02:01:00 | 3765.34 | 3765.34 | 3762.00 | 3763.50 | 69.94 | 263197.23 | 3763.40 2014-06-22 02:02:00 | 3763.35 | 3764.89 | 3762.05 | 3764.19 | 38.09 | 143348.35 | 3763.41 2014-06-22 02:03:00 | 3764.02 | 3764.89 | 3763.02 | 3764.00 | 69.70 | 262361.47 | 3764.21 2014-06-22 02:04:00 | 3764.00 | 3767.71 | 3764.00 | 3765.98 | 40.59 | 152855.92 | 3766.22 2014-06-22 02:05:00 | 3765.00 | 3767.00 | 3763.22 | 3765.64 | 61.41 | 231225.86 | 3765.22 2014-06-22 02:06:00 | 3765.62 | 3766.98 | 3765.56 | 3765.60 | 76.77 | 289092.26 | 3765.84 2014-06-22 02:07:00 | 3765.60 | 3767.88 | 3765.10 | 3767.88 | 70.54 | 265681.54 | 3766.50 2014-06-22 02:08:00 | 3767.88 | 3775.00 | 3765.03 | 3771.04 | 199.95 | 753693.23 | 3769.41 2014-06-22 02:09:00 | 3771.11 | 3776.99 | 3771.11 | 3773.18 | 196.03 | 739881.89 | 3774.33 2014-06-22 02:10:00 | 3771.04 | 3774.80 | 3770.01 | 3772.78 | 131.55 | 496420.41 | 3773.68 2014-06-22 02:11:00 | 3772.78 | 3777.00 | 3772.78 | 3776.00 | 139.49 | 526544.90 | 3774.79 2014-06-22 02:12:00 | 3775.30 | 3777.00 | 3774.21 | 3775.86 | 113.45 | 428405.00 | 3776.16 2014-06-22 02:13:00 | 3775.08 | 3776.05 | 3774.97 | 3774.97 | 51.04 | 192675.28 | 3775.36 2014-06-22 02:14:00 | 3774.97 | 3774.97 | 3773.50 | 3773.56 | 72.10 | 272086.20 | 3773.94 2014-06-22 02:15:00 | 3773.60 | 3773.87 | 3772.03 | 3772.03 | 50.64 | 191082.15 | 3773.12 2014-06-22 02:16:00 | 3772.04 | 3773.42 | 3770.02 | 3770.02 | 44.10 | 166350.98 | 3772.13 2014-06-22 02:17:00 | 3770.02 | 3770.30 | 3765.05 | 3768.90 | 124.46 | 469002.65 | 3768.21 2014-06-22 02:18:00 | 3767.34 | 3769.04 | 3766.98 | 3767.45 | 83.98 | 316423.96 | 3767.89 2014-06-22 02:19:00 | 3767.68 | 3768.41 | 3766.00 | 3768.00 | 53.09 | 199970.91 | 3766.71 2014-06-22 02:20:00 | 3767.85 | 3772.02 | 3767.85 | 3770.75 | 93.57 | 352787.73 | 3770.19 2014-06-22 02:21:00 | 3771.03 | 3771.09 | 3768.21 | 3768.21 | 39.42 | 148625.18 | 3769.82 2014-06-22 02:22:00 | 3768.31 | 3769.77 | 3766.33 | 3769.13 | 73.21 | 275877.16 | 3768.50 2014-06-22 02:23:00 | 3768.13 | 3768.86 | 3767.93 | 3768.86 | 17.01 | 64101.34 | 3768.01 2014-06-22 02:24:00 | 3768.83 | 3769.97 | 3768.10 | 3769.00 | 67.51 | 254447.58 | 3768.92 2014-06-22 02:25:00 | 3769.18 | 3771.00 | 3768.85 | 3770.15 | 71.50 | 269529.78 | 3769.91 2014-06-22 02:26:00 | 3770.15 | 3772.12 | 3770.00 | 3771.98 | 47.50 | 179144.28 | 3771.30 2014-06-22 02:27:00 | 3771.98 | 3771.99 | 3769.71 | 3771.00 | 100.81 | 380155.94 | 3770.86 2014-06-22 02:28:00 | 3771.99 | 3771.99 | 3769.00 | 3770.98 | 33.27 | 125424.76 | 3770.25 2014-06-22 02:29:00 | 3770.98 | 3771.99 | 3770.54 | 3770.54 | 21.72 | 81893.14 | 3771.27 2014-06-22 02:30:00 | 3770.00 | 3770.13 | 3769.00 | 3769.00 | 67.22 | 253375.20 | 3769.23 2014-06-22 02:31:00 | 3770.02 | 3771.00 | 3770.02 | 3770.98 | 39.58 | 149233.99 | 3770.82 2014-06-22 02:32:00 | 3770.98 | 3775.53 | 3770.98 | 3774.59 | 131.68 | 496710.35 | 3772.04 2014-06-22 02:33:00 | 3773.64 | 3776.97 | 3773.63 | 3776.97 | 151.88 | 573421.86 | 3775.62 2014-06-22 02:34:00 | 3777.00 | 3779.00 | 3776.95 | 3777.57 | 116.73 | 440962.54 | 3777.66 2014-06-22 02:35:00 | 3777.54 | 3779.84 | 3777.12 | 3779.00 | 98.28 | 371370.17 | 3778.73 2014-06-22 02:36:00 | 3778.97 | 3779.02 | 3775.95 | 3776.85 | 55.95 | 211368.78 | 3777.61 2014-06-22 02:37:00 | 3776.85 | 3777.84 | 3773.97 | 3775.00 | 55.87 | 210922.70 | 3775.58 2014-06-22 02:38:00 | 3775.00 | 3776.00 | 3773.02 | 3775.05 | 35.70 | 134776.35 | 3775.04 2014-06-22 02:39:00 | 3775.05 | 3775.10 | 3773.39 | 3774.88 | 83.21 | 314100.55 | 3774.79 2014-06-22 02:40:00 | 3774.91 | 3776.92 | 3774.15 | 3774.91 | 34.28 | 129462.00 | 3776.16 2014-06-22 02:41:00 | 3774.16 | 3775.38 | 3772.97 | 3772.97 | 40.74 | 153748.65 | 3773.99 2014-06-22 02:42:00 | 3772.97 | 3772.97 | 3767.17 | 3768.33 | 98.97 | 373126.20 | 3770.06 2014-06-22 02:43:00 | 3767.21 | 3770.00 | 3766.01 | 3768.00 | 154.62 | 582607.14 | 3768.09 2014-06-22 02:44:00 | 3768.00 | 3768.00 | 3766.01 | 3766.01 | 35.77 | 134722.75 | 3766.68 2014-06-22 02:45:00 | 3765.82 | 3769.00 | 3765.30 | 3767.17 | 53.75 | 202439.21 | 3766.66 2014-06-22 02:46:00 | 3767.17 | 3769.60 | 3767.16 | 3769.60 | 50.20 | 189129.11 | 3767.66 2014-06-22 02:47:00 | 3769.35 | 3769.59 | 3767.21 | 3767.82 | 21.21 | 79933.12 | 3767.94 2014-06-22 02:48:00 | 3767.82 | 3767.82 | 3767.17 | 3767.17 | 29.60 | 111491.29 | 3767.23 2014-06-22 02:49:00 | 3766.84 | 3767.00 | 3763.04 | 3763.04 | 27.85 | 104858.23 | 3765.51 2014-06-22 02:50:00 | 3762.12 | 3764.97 | 3759.94 | 3761.07 | 75.95 | 285637.47 | 3761.01 2014-06-22 02:51:00 | 3761.07 | 3764.49 | 3761.07 | 3763.08 | 20.81 | 78291.93 | 3762.59 2014-06-22 02:52:00 | 3763.08 | 3764.76 | 3762.04 | 3764.76 | 29.82 | 112254.83 | 3764.04 2014-06-22 02:53:00 | 3764.71 | 3765.00 | 3763.00 | 3764.17 | 55.78 | 210013.38 | 3764.76 2014-06-22 02:54:00 | 3764.11 | 3765.23 | 3763.05 | 3765.23 | 44.60 | 167880.59 | 3764.39 2014-06-22 02:55:00 | 3765.25 | 3765.67 | 3764.15 | 3765.00 | 36.60 | 137794.09 | 3764.97 2014-06-22 02:56:00 | 3765.00 | 3767.95 | 3764.15 | 3767.77 | 54.95 | 206905.61 | 3765.21 2014-06-22 02:57:00 | 3766.23 | 3768.49 | 3766.00 | 3767.94 | 54.10 | 203795.30 | 3767.22 2014-06-22 02:58:00 | 3766.27 | 3766.98 | 3766.00 | 3766.32 | 18.66 | 70285.95 | 3766.26 2014-06-22 02:59:00 | 3766.32 | 3767.22 | 3766.00 | 3767.22 | 68.54 | 258154.23 | 3766.37 2014-06-22 03:00:00 | 3767.22 | 3768.00 | 3766.10 | 3766.10 | 53.80 | 202643.27 | 3766.95 2014-06-22 03:01:00 | 3767.00 | 3769.62 | 3767.00 | 3768.98 | 51.72 | 194926.29 | 3769.02 2014-06-22 03:02:00 | 3768.98 | 3774.00 | 3768.00 | 3773.98 | 64.92 | 244792.58 | 3770.85 2014-06-22 03:03:00 | 3773.98 | 3779.00 | 3773.05 | 3778.02 | 142.20 | 537060.58 | 3776.80 2014-06-22 03:04:00 | 3778.02 | 3785.99 | 3778.02 | 3785.20 | 136.44 | 516031.35 | 3782.08 2014-06-22 03:05:00 | 3785.95 | 3787.00 | 3780.05 | 3781.67 | 107.81 | 408016.97 | 3784.77 2014-06-22 03:06:00 | 3781.84 | 3784.50 | 3781.72 | 3784.02 | 79.65 | 301299.94 | 3782.85 2014-06-22 03:07:00 | 3784.42 | 3785.38 | 3782.13 | 3783.88 | 154.78 | 585691.97 | 3783.96 2014-06-22 03:08:00 | 3782.24 | 3783.00 | 3777.00 | 3779.78 | 111.85 | 422845.71 | 3780.44 2014-06-22 03:09:00 | 3778.83 | 3781.66 | 3778.05 | 3779.98 | 104.32 | 394258.83 | 3779.18 2014-06-22 03:10:00 | 3779.98 | 3780.00 | 3776.60 | 3776.60 | 33.36 | 126037.86 | 3777.89 2014-06-22 03:11:00 | 3776.63 | 3779.65 | 3776.58 | 3779.65 | 63.70 | 240633.05 | 3777.66 2014-06-22 03:12:00 | 3779.61 | 3781.70 | 3778.40 | 3779.81 | 71.76 | 271236.62 | 3779.83 2014-06-22 03:13:00 | 3779.00 | 3779.75 | 3778.28 | 3778.28 | 10.84 | 40964.03 | 3778.97 2014-06-22 03:14:00 | 3778.28 | 3780.00 | 3777.95 | 3779.04 | 43.52 | 164455.44 | 3778.67 2014-06-22 03:15:00 | 3779.04 | 3780.00 | 3778.93 | 3778.93 | 10.10 | 38180.55 | 3779.50 2014-06-22 03:16:00 | 3778.93 | 3778.93 | 3777.00 | 3777.00 | 37.78 | 142752.91 | 3778.03 2014-06-22 03:17:00 | 3776.96 | 3777.59 | 3776.00 | 3776.53 | 26.80 | 101211.63 | 3776.84 2014-06-22 03:18:00 | 3777.58 | 3780.00 | 3776.49 | 3779.97 | 105.39 | 398272.78 | 3779.22 2014-06-22 03:19:00 | 3779.04 | 3779.63 | 3777.96 | 3778.90 | 39.43 | 148982.36 | 3778.78 2014-06-22 03:20:00 | 3778.04 | 3778.90 | 3774.03 | 3774.93 | 52.47 | 198163.41 | 3777.06 2014-06-22 03:21:00 | 3774.89 | 3777.98 | 3774.89 | 3776.81 | 38.97 | 147181.58 | 3776.69 2014-06-22 03:22:00 | 3776.81 | 3777.32 | 3775.79 | 3775.93 | 34.71 | 131072.50 | 3776.43 2014-06-22 03:23:00 | 3775.88 | 3776.62 | 3774.00 | 3776.44 | 26.46 | 99901.89 | 3775.15 2014-06-22 03:24:00 | 3775.43 | 3776.52 | 3769.98 | 3772.05 | 152.56 | 575600.47 | 3772.94 2014-06-22 03:25:00 | 3772.17 | 3774.34 | 3769.50 | 3770.00 | 64.46 | 243204.68 | 3772.72 2014-06-22 03:26:00 | 3770.00 | 3773.69 | 3766.08 | 3769.95 | 60.62 | 228523.15 | 3769.95 2014-06-22 03:27:00 | 3768.98 | 3772.45 | 3767.40 | 3771.23 | 93.52 | 352540.54 | 3769.56 2014-06-22 03:28:00 | 3771.23 | 3771.30 | 3768.01 | 3769.99 | 115.79 | 436430.97 | 3769.32 2014-06-22 03:29:00 | 3769.94 | 3772.04 | 3768.39 | 3769.97 | 103.25 | 389313.09 | 3770.48 2014-06-22 03:30:00 | 3769.96 | 3775.00 | 3769.93 | 3772.00 | 44.70 | 168597.42 | 3771.84 2014-06-22 03:31:00 | 3772.49 | 3776.99 | 3772.02 | 3775.97 | 73.91 | 278940.42 | 3774.21 2014-06-22 03:32:00 | 3775.95 | 3775.95 | 3772.10 | 3773.00 | 49.50 | 186843.64 | 3774.54 2014-06-22 03:33:00 | 3772.94 | 3772.98 | 3769.86 | 3770.00 | 68.98 | 260081.18 | 3770.49 2014-06-22 03:34:00 | 3769.94 | 3770.13 | 3767.00 | 3767.00 | 41.18 | 155225.97 | 3769.08 2014-06-22 03:35:00 | 3768.51 | 3770.00 | 3764.64 | 3766.57 | 126.38 | 476026.26 | 3766.51 2014-06-22 03:36:00 | 3765.12 | 3768.51 | 3765.00 | 3765.70 | 131.86 | 496539.46 | 3765.60 2014-06-22 03:37:00 | 3765.71 | 3767.00 | 3764.97 | 3765.59 | 79.50 | 299373.93 | 3765.52 2014-06-22 03:38:00 | 3765.59 | 3765.59 | 3761.09 | 3763.44 | 73.83 | 277843.46 | 3763.54 2014-06-22 03:39:00 | 3763.88 | 3765.61 | 3763.80 | 3765.08 | 36.34 | 136797.12 | 3764.68 2014-06-22 03:40:00 | 3765.04 | 3767.00 | 3764.92 | 3766.01 | 48.40 | 182262.77 | 3765.68 2014-06-22 03:41:00 | 3766.00 | 3768.50 | 3766.00 | 3767.00 | 54.06 | 203671.77 | 3767.51 2014-06-22 03:42:00 | 3767.86 | 3768.66 | 3766.32 | 3768.05 | 106.83 | 402531.56 | 3767.96 2014-06-22 03:43:00 | 3768.05 | 3769.95 | 3765.30 | 3767.98 | 87.65 | 330243.40 | 3767.62 2014-06-22 03:44:00 | 3767.98 | 3769.00 | 3766.00 | 3766.97 | 59.36 | 223614.52 | 3767.34 2014-06-22 03:45:00 | 3766.97 | 3768.44 | 3766.08 | 3768.44 | 41.26 | 155451.18 | 3767.97 2014-06-22 03:46:00 | 3768.44 | 3769.98 | 3768.21 | 3769.39 | 54.10 | 203898.07 | 3768.98 2014-06-22 03:47:00 | 3769.64 | 3770.00 | 3768.75 | 3769.05 | 8.18 | 30817.32 | 3769.24 2014-06-22 03:48:00 | 3769.98 | 3769.99 | 3768.00 | 3769.01 | 29.37 | 110692.11 | 3769.01 2014-06-22 03:49:00 | 3768.94 | 3770.00 | 3768.43 | 3769.45 | 12.09 | 45579.81 | 3769.11 2014-06-22 03:50:00 | 3769.97 | 3772.02 | 3769.58 | 3772.02 | 49.79 | 187767.71 | 3770.97 2014-06-22 03:51:00 | 3772.19 | 3772.19 | 3770.81 | 3770.84 | 12.69 | 47863.07 | 3771.42 2014-06-22 03:52:00 | 3771.76 | 3771.76 | 3768.93 | 3768.93 | 39.36 | 148371.81 | 3769.90 2014-06-22 03:53:00 | 3770.48 | 3770.48 | 3767.00 | 3767.00 | 9.24 | 34807.76 | 3767.89 2014-06-22 03:54:00 | 3767.06 | 3767.50 | 3766.73 | 3766.95 | 19.23 | 72454.21 | 3766.99 2014-06-22 03:55:00 | 3767.12 | 3769.15 | 3766.43 | 3767.10 | 30.79 | 116007.96 | 3767.72 2014-06-22 03:56:00 | 3768.02 | 3768.91 | 3768.00 | 3768.57 | 10.64 | 40087.41 | 3768.32 2014-06-22 03:57:00 | 3769.31 | 3770.00 | 3768.00 | 3768.66 | 48.25 | 181849.78 | 3768.60 2014-06-22 03:58:00 | 3769.64 | 3769.64 | 3767.00 | 3767.52 | 22.72 | 85586.88 | 3767.69 2014-06-22 03:59:00 | 3767.15 | 3767.46 | 3767.11 | 3767.45 | 6.09 | 22927.54 | 3767.26 2014-06-22 04:00:00 | 3767.45 | 3768.29 | 3766.97 | 3767.00 | 20.14 | 75872.14 | 3767.42 2014-06-22 04:01:00 | 3767.00 | 3767.30 | 3766.31 | 3767.30 | 11.68 | 43989.17 | 3766.84 2014-06-22 04:02:00 | 3767.90 | 3767.90 | 3766.10 | 3766.57 | 33.64 | 126717.75 | 3766.88 2014-06-22 04:03:00 | 3766.77 | 3766.90 | 3765.00 | 3765.00 | 45.68 | 172026.63 | 3765.58 2014-06-22 04:04:00 | 3765.15 | 3765.15 | 3764.97 | 3765.02 | 29.78 | 112103.14 | 3765.01 2014-06-22 04:05:00 | 3765.06 | 3767.28 | 3765.00 | 3765.06 | 60.99 | 229667.30 | 3765.72 2014-06-22 04:06:00 | 3765.02 | 3768.00 | 3764.25 | 3765.00 | 29.47 | 110975.64 | 3765.46 2014-06-22 04:07:00 | 3765.08 | 3767.04 | 3765.00 | 3766.03 | 15.64 | 58887.96 | 3765.70 2014-06-22 04:08:00 | 3766.03 | 3768.50 | 3766.03 | 3768.50 | 47.36 | 178386.36 | 3766.84 2014-06-22 04:09:00 | 3766.14 | 3768.50 | 3766.14 | 3766.62 | 25.97 | 97815.12 | 3767.05 2014-06-22 04:10:00 | 3767.76 | 3770.25 | 3766.65 | 3767.81 | 14.72 | 55480.71 | 3768.05 2014-06-22 04:11:00 | 3768.97 | 3771.00 | 3768.05 | 3769.77 | 39.00 | 147018.17 | 3769.31 2014-06-22 04:12:00 | 3769.77 | 3775.00 | 3769.72 | 3771.69 | 103.47 | 390254.16 | 3771.85 2014-06-22 04:13:00 | 3771.69 | 3773.16 | 3770.96 | 3772.34 | 24.92 | 93986.50 | 3771.83 2014-06-22 04:14:00 | 3771.02 | 3773.00 | 3770.00 | 3773.00 | 49.99 | 188558.30 | 3772.00 2014-06-22 04:15:00 | 3773.02 | 3773.02 | 3771.68 | 3772.00 | 20.29 | 76535.32 | 3772.81 2014-06-22 04:16:00 | 3771.99 | 3772.39 | 3770.47 | 3770.58 | 34.13 | 128730.65 | 3771.77 2014-06-22 04:17:00 | 3770.61 | 3771.57 | 3768.49 | 3768.51 | 53.55 | 201919.38 | 3770.39 2014-06-22 04:18:00 | 3768.51 | 3768.51 | 3768.00 | 3768.00 | 9.64 | 36309.10 | 3768.07 2014-06-22 04:19:00 | 3767.96 | 3768.78 | 3767.50 | 3767.50 | 10.62 | 40007.66 | 3768.26 2014-06-22 04:20:00 | 3767.23 | 3767.79 | 3764.10 | 3764.98 | 66.94 | 252053.14 | 3765.36 2014-06-22 04:21:00 | 3764.54 | 3765.00 | 3764.00 | 3765.00 | 21.28 | 80106.99 | 3764.25 2014-06-22 04:22:00 | 3764.77 | 3767.41 | 3764.30 | 3766.92 | 13.94 | 52475.48 | 3765.46 2014-06-22 04:23:00 | 3765.14 | 3765.82 | 3765.14 | 3765.21 | 5.62 | 21158.03 | 3765.44 2014-06-22 04:24:00 | 3765.21 | 3766.11 | 3765.13 | 3765.19 | 16.23 | 61121.28 | 3765.71 2014-06-22 04:25:00 | 3764.96 | 3766.81 | 3764.48 | 3765.86 | 16.47 | 62012.88 | 3765.89 2014-06-22 04:26:00 | 3765.99 | 3769.87 | 3765.87 | 3767.05 | 19.83 | 74710.98 | 3767.00 2014-06-22 04:27:00 | 3767.72 | 3768.73 | 3765.86 | 3766.98 | 31.39 | 118245.95 | 3767.59 2014-06-22 04:28:00 | 3766.98 | 3768.12 | 3766.20 | 3767.00 | 32.61 | 122860.44 | 3767.11 2014-06-22 04:29:00 | 3766.86 | 3768.38 | 3766.79 | 3768.38 | 17.62 | 66387.20 | 3767.72 2014-06-22 04:30:00 | 3769.00 | 3769.97 | 3768.77 | 3768.84 | 16.94 | 63855.92 | 3769.09 2014-06-22 04:31:00 | 3768.86 | 3769.65 | 3766.35 | 3766.35 | 26.76 | 100842.04 | 3768.25 2014-06-22 04:32:00 | 3766.35 | 3767.04 | 3765.10 | 3765.10 | 31.96 | 120348.44 | 3765.71 2014-06-22 04:33:00 | 3765.11 | 3765.12 | 3764.00 | 3764.25 | 20.24 | 76208.19 | 3764.48 2014-06-22 04:34:00 | 3764.03 | 3765.10 | 3764.00 | 3764.97 | 22.47 | 84569.19 | 3764.49 2014-06-22 04:35:00 | 3764.97 | 3765.03 | 3764.11 | 3764.70 | 12.74 | 47946.98 | 3764.68 2014-06-22 04:36:00 | 3766.10 | 3767.00 | 3765.05 | 3765.14 | 24.16 | 90977.93 | 3766.11 2014-06-22 04:37:00 | 3765.15 | 3766.76 | 3764.64 | 3765.02 | 23.00 | 86598.29 | 3764.98 2014-06-22 04:38:00 | 3764.24 | 3765.00 | 3762.61 | 3763.00 | 35.73 | 134492.88 | 3763.72 2014-06-22 04:39:00 | 3763.00 | 3763.40 | 3759.00 | 3759.68 | 68.69 | 258279.83 | 3760.13 2014-06-22 04:40:00 | 3759.68 | 3763.63 | 3759.68 | 3762.00 | 34.94 | 131416.80 | 3761.21 2014-06-22 04:41:00 | 3761.06 | 3762.00 | 3761.06 | 3762.00 | 7.11 | 26729.60 | 3761.55 2014-06-22 04:42:00 | 3762.00 | 3762.00 | 3760.10 | 3760.10 | 18.85 | 70896.32 | 3761.08 2014-06-22 04:43:00 | 3760.12 | 3762.50 | 3759.85 | 3759.85 | 36.41 | 136904.85 | 3760.30 2014-06-22 04:44:00 | 3759.72 | 3759.73 | 3758.25 | 3759.34 | 25.32 | 95168.38 | 3759.37 2014-06-22 04:45:00 | 3758.27 | 3759.29 | 3758.20 | 3759.00 | 18.46 | 69375.87 | 3758.58 2014-06-22 04:46:00 | 3758.20 | 3760.22 | 3758.20 | 3759.31 | 21.84 | 82098.56 | 3759.44 2014-06-22 04:47:00 | 3759.33 | 3762.05 | 3759.33 | 3762.00 | 55.31 | 208031.03 | 3761.25 2014-06-22 04:48:00 | 3762.00 | 3763.50 | 3760.02 | 3762.35 | 32.48 | 122181.73 | 3761.41 2014-06-22 04:49:00 | 3762.35 | 3763.50 | 3759.97 | 3760.32 | 26.91 | 101207.30 | 3761.51 2014-06-22 04:50:00 | 3760.46 | 3763.54 | 3760.45 | 3762.72 | 56.16 | 211301.57 | 3762.36 2014-06-22 04:51:00 | 3762.66 | 3763.63 | 3762.00 | 3762.65 | 12.62 | 47495.83 | 3762.64 2014-06-22 04:52:00 | 3763.47 | 3764.20 | 3763.46 | 3763.95 | 11.54 | 43420.70 | 3763.60 2014-06-22 04:53:00 | 3763.60 | 3763.92 | 3761.34 | 3761.97 | 8.72 | 32825.69 | 3762.69 2014-06-22 04:54:00 | 3761.97 | 3763.45 | 3758.30 | 3760.44 | 32.69 | 122923.47 | 3760.74 2014-06-22 04:55:00 | 3760.48 | 3761.98 | 3760.10 | 3761.98 | 18.14 | 68224.88 | 3761.02 2014-06-22 04:56:00 | 3762.79 | 3763.03 | 3760.60 | 3763.01 | 48.33 | 181810.18 | 3761.77 2014-06-22 04:57:00 | 3763.01 | 3764.60 | 3763.01 | 3763.23 | 1.53 | 5765.53 | 3763.40 2014-06-22 04:58:00 | 3763.59 | 3764.60 | 3763.23 | 3763.63 | 21.68 | 81617.43 | 3764.29 2014-06-22 04:59:00 | 3764.37 | 3764.42 | 3764.29 | 3764.39 | 6.54 | 24626.37 | 3764.35 2014-06-22 05:00:00 | 3764.34 | 3764.34 | 3761.67 | 3761.98 | 30.77 | 115780.80 | 3762.78 2014-06-22 05:01:00 | 3761.98 | 3763.61 | 3761.02 | 3762.20 | 12.68 | 47681.42 | 3761.85 2014-06-22 05:02:00 | 3762.17 | 3762.20 | 3762.17 | 3762.20 | 1.17 | 4394.22 | 3762.17 2014-06-22 05:03:00 | 3763.13 | 3763.15 | 3762.08 | 3762.08 | 11.51 | 43315.04 | 3762.60 2014-06-22 05:04:00 | 3761.12 | 3763.13 | 3760.66 | 3761.67 | 18.83 | 70837.93 | 3762.17 2014-06-22 05:05:00 | 3761.67 | 3761.67 | 3761.00 | 3761.00 | 1.61 | 6047.75 | 3761.04 2014-06-22 05:06:00 | 3761.70 | 3761.72 | 3760.96 | 3760.96 | 2.60 | 9794.39 | 3761.29 2014-06-22 05:07:00 | 3761.87 | 3763.28 | 3760.97 | 3763.23 | 18.48 | 69522.47 | 3761.22 2014-06-22 05:08:00 | 3763.20 | 3763.23 | 3761.59 | 3762.00 | 10.21 | 38416.55 | 3762.27 2014-06-22 05:09:00 | 3762.03 | 3763.37 | 3762.03 | 3762.82 | 6.05 | 22772.88 | 3762.25 2014-06-22 05:10:00 | 3763.37 | 3763.88 | 3762.00 | 3763.29 | 21.02 | 79083.34 | 3763.19 2014-06-22 05:11:00 | 3763.29 | 3764.86 | 3762.73 | 3764.29 | 8.09 | 30439.99 | 3763.60 2014-06-22 05:12:00 | 3763.80 | 3765.07 | 3762.35 | 3763.61 | 39.15 | 147381.23 | 3764.14 2014-06-22 05:13:00 | 3763.61 | 3765.06 | 3763.38 | 3764.14 | 14.85 | 55892.73 | 3764.07 2014-06-22 05:14:00 | 3765.06 | 3767.00 | 3764.12 | 3765.02 | 62.11 | 233902.06 | 3765.93 2014-06-22 05:15:00 | 3764.98 | 3765.63 | 3763.71 | 3765.08 | 20.70 | 77929.40 | 3764.71 2014-06-22 05:16:00 | 3765.09 | 3765.09 | 3762.12 | 3764.53 | 54.11 | 203661.50 | 3763.98 2014-06-22 05:17:00 | 3766.95 | 3766.97 | 3763.28 | 3763.50 | 9.64 | 36305.50 | 3764.96 2014-06-22 05:18:00 | 3764.41 | 3764.96 | 3763.50 | 3763.83 | 11.28 | 42456.55 | 3764.21 2014-06-22 05:19:00 | 3764.00 | 3764.14 | 3763.83 | 3764.00 | 20.31 | 76451.27 | 3764.03 2014-06-22 05:20:00 | 3764.00 | 3766.47 | 3763.96 | 3765.01 | 32.14 | 121020.77 | 3765.07 2014-06-22 05:21:00 | 3765.01 | 3765.08 | 3765.00 | 3765.02 | 3.97 | 14962.22 | 3765.03 2014-06-22 05:22:00 | 3765.00 | 3765.00 | 3765.00 | 3765.00 | 0.99 | 3738.65 | 3765.00 2014-06-22 05:23:00 | 3765.00 | 3765.98 | 3765.00 | 3765.19 | 7.10 | 26748.30 | 3765.78 2014-06-22 05:24:00 | 3765.26 | 3765.91 | 3765.26 | 3765.91 | 3.46 | 13044.58 | 3765.76 2014-06-22 05:25:00 | 3765.72 | 3765.93 | 3764.17 | 3765.61 | 8.93 | 33614.22 | 3765.46 2014-06-22 05:26:00 | 3765.61 | 3765.99 | 3764.60 | 3765.61 | 17.92 | 67484.84 | 3765.68 2014-06-22 05:27:00 | 3765.61 | 3765.61 | 3765.61 | 3765.61 | 1.00 | 3765.61 | 3765.61 2014-06-22 05:28:00 | 3764.81 | 3765.97 | 3764.81 | 3765.97 | 1.37 | 5158.56 | 3765.37 2014-06-22 05:29:00 | 3765.98 | 3768.00 | 3765.98 | 3768.00 | 133.00 | 500915.65 | 3766.25 2014-06-22 05:30:00 | 3767.44 | 3770.87 | 3767.44 | 3770.49 | 60.05 | 226328.66 | 3769.25 2014-06-22 05:31:00 | 3770.85 | 3773.00 | 3769.05 | 3772.04 | 70.54 | 266019.57 | 3771.13 2014-06-22 05:32:00 | 3772.04 | 3772.95 | 3769.00 | 3770.66 | 47.58 | 179425.73 | 3770.87 2014-06-22 05:33:00 | 3770.66 | 3770.66 | 3766.30 | 3766.30 | 28.29 | 106614.45 | 3769.16 2014-06-22 05:34:00 | 3769.02 | 3769.04 | 3767.15 | 3768.00 | 4.46 | 16801.42 | 3768.83 2014-06-22 05:35:00 | 3767.34 | 3767.90 | 3766.50 | 3766.50 | 28.40 | 106968.04 | 3767.14 2014-06-22 05:36:00 | 3767.19 | 3768.02 | 3766.98 | 3768.00 | 19.91 | 75025.87 | 3767.68 2014-06-22 05:37:00 | 3768.31 | 3768.92 | 3768.29 | 3768.92 | 7.23 | 27248.80 | 3768.33 2014-06-22 05:38:00 | 3768.92 | 3769.52 | 3768.00 | 3768.00 | 20.82 | 78454.80 | 3768.60 2014-06-22 05:39:00 | 3768.07 | 3770.00 | 3768.07 | 3769.97 | 12.17 | 45861.50 | 3769.65 2014-06-22 05:40:00 | 3770.87 | 3772.00 | 3769.12 | 3771.07 | 37.48 | 141326.92 | 3770.73 2014-06-22 05:41:00 | 3771.07 | 3772.02 | 3770.86 | 3771.91 | 27.90 | 105230.47 | 3771.70 2014-06-22 05:42:00 | 3772.05 | 3775.83 | 3772.05 | 3775.80 | 30.28 | 114287.14 | 3774.47 2014-06-22 05:43:00 | 3775.80 | 3778.85 | 3772.75 | 3772.77 | 89.73 | 338840.68 | 3776.06 2014-06-22 05:44:00 | 3772.77 | 3773.49 | 3772.13 | 3772.49 | 11.56 | 43622.83 | 3772.62 2014-06-22 05:45:00 | 3772.47 | 3772.47 | 3771.50 | 3772.25 | 19.50 | 73531.81 | 3771.64 2014-06-22 05:46:00 | 3771.68 | 3772.22 | 3770.84 | 3770.99 | 22.76 | 85814.39 | 3771.23 2014-06-22 05:47:00 | 3770.99 | 3772.27 | 3770.12 | 3772.27 | 14.17 | 53425.95 | 3771.15 2014-06-22 05:48:00 | 3771.10 | 3772.74 | 3770.10 | 3770.10 | 23.72 | 89460.03 | 3772.30 2014-06-22 05:49:00 | 3770.11 | 3771.23 | 3769.02 | 3769.12 | 19.39 | 73106.00 | 3770.49 2014-06-22 05:50:00 | 3769.94 | 3770.04 | 3769.00 | 3770.02 | 29.95 | 112907.86 | 3769.63 2014-06-22 05:51:00 | 3770.02 | 3770.97 | 3769.08 | 3770.67 | 32.91 | 124077.97 | 3770.34 2014-06-22 05:52:00 | 3770.02 | 3770.97 | 3770.00 | 3770.20 | 15.50 | 58449.76 | 3770.47 2014-06-22 05:53:00 | 3770.20 | 3770.99 | 3769.00 | 3769.00 | 39.40 | 148536.97 | 3770.07 2014-06-22 05:54:00 | 3769.75 | 3769.75 | 3768.00 | 3768.00 | 6.59 | 24847.71 | 3768.23 2014-06-22 05:55:00 | 3768.87 | 3770.03 | 3768.00 | 3770.03 | 16.17 | 60952.16 | 3768.53 2014-06-22 05:56:00 | 3769.05 | 3770.00 | 3768.00 | 3769.70 | 9.97 | 37561.21 | 3768.56 2014-06-22 05:57:00 | 3769.44 | 3770.39 | 3768.54 | 3770.39 | 17.80 | 67087.67 | 3769.61 2014-06-22 05:58:00 | 3770.71 | 3770.73 | 3769.49 | 3770.00 | 14.89 | 56124.31 | 3770.27 2014-06-22 05:59:00 | 3770.00 | 3780.00 | 3770.00 | 3779.03 | 215.47 | 813825.27 | 3776.94 2014-06-22 06:00:00 | 3779.95 | 3780.05 | 3777.12 | 3778.31 | 138.18 | 522246.50 | 3779.36 2014-06-22 06:01:00 | 3778.97 | 3781.94 | 3778.83 | 3780.36 | 82.59 | 312179.95 | 3780.01 2014-06-22 06:02:00 | 3780.39 | 3780.96 | 3776.00 | 3777.41 | 63.25 | 238941.04 | 3777.72 2014-06-22 06:03:00 | 3777.21 | 3777.84 | 3774.50 | 3775.00 | 59.17 | 223441.60 | 3776.07 2014-06-22 06:04:00 | 3775.53 | 3776.76 | 3774.00 | 3775.75 | 31.59 | 119255.77 | 3775.59 2014-06-22 06:05:00 | 3775.52 | 3780.00 | 3775.52 | 3779.31 | 28.66 | 108257.61 | 3777.83 2014-06-22 06:06:00 | 3780.01 | 3780.50 | 3778.02 | 3779.39 | 31.99 | 120914.45 | 3779.29 2014-06-22 06:07:00 | 3779.39 | 3782.00 | 3779.37 | 3779.90 | 57.20 | 216263.62 | 3780.77 2014-06-22 06:08:00 | 3779.90 | 3781.05 | 3779.05 | 3779.96 | 34.10 | 128884.12 | 3780.04 2014-06-22 06:09:00 | 3779.96 | 3780.00 | 3779.05 | 3779.93 | 15.81 | 59755.23 | 3779.58 2014-06-22 06:10:00 | 3779.46 | 3779.48 | 3776.24 | 3776.24 | 33.66 | 127198.07 | 3778.57 2014-06-22 06:11:00 | 3777.73 | 3777.73 | 3776.29 | 3776.93 | 13.74 | 51907.32 | 3777.00 2014-06-22 06:12:00 | 3776.30 | 3777.00 | 3773.88 | 3776.73 | 12.15 | 45885.52 | 3775.65 2014-06-22 06:13:00 | 3776.64 | 3776.80 | 3775.00 | 3775.50 | 72.31 | 273014.73 | 3775.82 2014-06-22 06:14:00 | 3775.10 | 3776.00 | 3774.00 | 3774.02 | 37.81 | 142739.84 | 3774.99 2014-06-22 06:15:00 | 3774.02 | 3775.00 | 3773.54 | 3775.00 | 38.17 | 144069.81 | 3774.23 2014-06-22 06:16:00 | 3774.98 | 3775.00 | 3773.56 | 3774.86 | 31.27 | 118017.18 | 3774.50 2014-06-22 06:17:00 | 3774.71 | 3774.71 | 3772.80 | 3772.80 | 85.83 | 323870.30 | 3773.44 2014-06-22 06:18:00 | 3774.41 | 3774.41 | 3770.12 | 3770.92 | 61.21 | 230927.63 | 3772.77 2014-06-22 06:19:00 | 3770.88 | 3770.88 | 3768.69 | 3768.96 | 29.88 | 112635.85 | 3769.61 2014-06-22 06:20:00 | 3768.96 | 3771.00 | 3768.36 | 3771.00 | 49.79 | 187696.16 | 3769.83 2014-06-22 06:21:00 | 3770.98 | 3771.00 | 3770.70 | 3770.70 | 17.05 | 64295.10 | 3770.97 2014-06-22 06:22:00 | 3771.00 | 3771.07 | 3770.72 | 3771.00 | 9.79 | 36929.47 | 3771.01 2014-06-22 06:23:00 | 3770.96 | 3770.96 | 3769.00 | 3770.00 | 32.08 | 120934.47 | 3769.90 2014-06-22 06:24:00 | 3770.00 | 3770.00 | 3769.90 | 3770.00 | 51.44 | 193917.39 | 3770.00 2014-06-22 06:25:00 | 3771.77 | 3771.77 | 3769.35 | 3769.35 | 9.75 | 36754.83 | 3770.11 2014-06-22 06:26:00 | 3769.60 | 3769.92 | 3768.71 | 3768.71 | 14.53 | 54761.65 | 3769.13 2014-06-22 06:27:00 | 3768.67 | 3768.67 | 3767.00 | 3767.76 | 24.37 | 91807.02 | 3767.83 2014-06-22 06:28:00 | 3767.76 | 3768.00 | 3767.00 | 3768.00 | 24.48 | 92231.05 | 3767.61 2014-06-22 06:29:00 | 3768.78 | 3770.00 | 3768.37 | 3769.04 | 39.77 | 149909.17 | 3769.31 2014-06-22 06:30:00 | 3770.57 | 3770.99 | 3770.57 | 3770.90 | 1.86 | 7002.42 | 3770.82 2014-06-22 06:31:00 | 3770.90 | 3771.00 | 3770.00 | 3771.00 | 16.80 | 63361.09 | 3770.60 2014-06-22 06:32:00 | 3770.97 | 3770.98 | 3770.20 | 3770.88 | 15.41 | 58119.38 | 3770.80 2014-06-22 06:33:00 | 3770.88 | 3772.00 | 3770.01 | 3771.98 | 36.97 | 139416.77 | 3771.08 2014-06-22 06:34:00 | 3771.82 | 3773.00 | 3771.81 | 3772.33 | 32.37 | 122093.81 | 3772.05 2014-06-22 06:35:00 | 3772.97 | 3773.90 | 3772.36 | 3773.04 | 73.34 | 276738.57 | 3773.21 2014-06-22 06:36:00 | 3773.98 | 3775.00 | 3772.99 | 3772.99 | 18.09 | 68266.16 | 3773.90 2014-06-22 06:37:00 | 3773.82 | 3773.84 | 3772.91 | 3773.78 | 1.40 | 5275.74 | 3773.78 2014-06-22 06:38:00 | 3773.26 | 3773.26 | 3772.00 | 3772.00 | 11.37 | 42895.74 | 3772.71 2014-06-22 06:39:00 | 3772.00 | 3772.00 | 3771.94 | 3771.96 | 2.23 | 8400.21 | 3771.98 2014-06-22 06:40:00 | 3772.76 | 3772.86 | 3771.71 | 3772.64 | 40.55 | 152958.24 | 3772.09 2014-06-22 06:41:00 | 3772.00 | 3772.30 | 3771.94 | 3772.27 | 5.39 | 20312.66 | 3772.08 2014-06-22 06:42:00 | 3772.27 | 3773.07 | 3771.29 | 3772.48 | 5.59 | 21088.51 | 3771.87 2014-06-22 06:43:00 | 3773.10 | 3773.58 | 3771.50 | 3771.50 | 26.28 | 99145.24 | 3773.08 2014-06-22 06:44:00 | 3773.16 | 3773.16 | 3771.43 | 3771.43 | 14.31 | 53967.25 | 3771.82 2014-06-22 06:45:00 | 3772.43 | 3772.43 | 3769.96 | 3769.98 | 29.75 | 112188.84 | 3771.18 2014-06-22 06:46:00 | 3769.98 | 3770.91 | 3768.92 | 3768.92 | 40.10 | 151146.16 | 3769.61 2014-06-22 06:47:00 | 3768.51 | 3768.92 | 3765.00 | 3765.83 | 66.31 | 249711.18 | 3765.87 2014-06-22 06:48:00 | 3765.81 | 3767.61 | 3764.00 | 3765.71 | 63.38 | 238640.74 | 3765.00 2014-06-22 06:49:00 | 3766.71 | 3768.02 | 3766.50 | 3767.95 | 15.62 | 58843.25 | 3767.17 2014-06-22 06:50:00 | 3766.91 | 3768.88 | 3766.91 | 3768.00 | 7.04 | 26518.76 | 3767.40 2014-06-22 06:51:00 | 3768.75 | 3768.80 | 3766.42 | 3766.82 | 21.57 | 81272.02 | 3767.48 2014-06-22 06:52:00 | 3766.82 | 3766.96 | 3765.20 | 3766.00 | 28.35 | 106760.39 | 3766.06 2014-06-22 06:53:00 | 3766.00 | 3767.00 | 3765.91 | 3767.00 | 9.12 | 34327.57 | 3766.05 2014-06-22 06:54:00 | 3767.00 | 3767.80 | 3766.13 | 3767.80 | 18.15 | 68365.83 | 3766.92 2014-06-22 06:55:00 | 3767.80 | 3767.88 | 3767.79 | 3767.88 | 0.65 | 2445.31 | 3767.81 2014-06-22 06:56:00 | 3768.00 | 3768.88 | 3768.00 | 3768.88 | 1.08 | 4050.89 | 3768.27 2014-06-22 06:57:00 | 3769.88 | 3769.96 | 3766.50 | 3766.50 | 51.36 | 193539.24 | 3768.58 2014-06-22 06:58:00 | 3768.47 | 3769.74 | 3766.67 | 3768.80 | 36.41 | 137195.09 | 3768.37 2014-06-22 06:59:00 | 3768.97 | 3770.00 | 3767.27 | 3769.97 | 44.30 | 166936.54 | 3768.40 2014-06-22 07:00:00 | 3769.97 | 3772.76 | 3768.70 | 3771.90 | 35.51 | 133897.86 | 3770.50 2014-06-22 07:01:00 | 3770.39 | 3772.00 | 3769.33 | 3770.91 | 23.47 | 88487.22 | 3770.87 2014-06-22 07:02:00 | 3770.00 | 3772.00 | 3770.00 | 3771.00 | 12.33 | 46499.44 | 3770.94 2014-06-22 07:03:00 | 3771.84 | 3771.84 | 3770.52 | 3770.52 | 10.11 | 38115.95 | 3770.87 2014-06-22 07:04:00 | 3771.00 | 3771.98 | 3768.98 | 3769.78 | 13.78 | 51952.11 | 3770.11 2014-06-22 07:05:00 | 3769.50 | 3769.53 | 3768.00 | 3768.00 | 22.27 | 83924.96 | 3768.69 2014-06-22 07:06:00 | 3767.98 | 3768.00 | 3766.86 | 3767.68 | 11.14 | 41972.57 | 3767.73 2014-06-22 07:07:00 | 3767.60 | 3767.61 | 3766.20 | 3766.20 | 9.59 | 36128.76 | 3766.94 2014-06-22 07:08:00 | 3767.28 | 3767.28 | 3766.20 | 3766.83 | 16.35 | 61584.68 | 3766.42 2014-06-22 07:09:00 | 3766.85 | 3768.85 | 3766.85 | 3767.54 | 28.72 | 108220.05 | 3767.58 2014-06-22 07:10:00 | 3767.50 | 3767.50 | 3766.55 | 3766.98 | 10.36 | 39010.29 | 3767.29 2014-06-22 07:11:00 | 3766.91 | 3768.09 | 3766.91 | 3768.09 | 7.25 | 27295.20 | 3767.45 2014-06-22 07:12:00 | 3768.18 | 3769.87 | 3767.85 | 3767.96 | 69.12 | 260492.53 | 3768.92 2014-06-22 07:13:00 | 3767.86 | 3769.68 | 3766.95 | 3767.77 | 17.79 | 67005.51 | 3767.32 2014-06-22 07:14:00 | 3768.25 | 3768.42 | 3766.00 | 3767.89 | 61.61 | 232078.40 | 3766.89 2014-06-22 07:15:00 | 3767.88 | 3767.89 | 3765.94 | 3765.94 | 25.18 | 94827.34 | 3766.13 2014-06-22 07:16:00 | 3765.96 | 3766.00 | 3765.00 | 3766.00 | 54.45 | 205035.75 | 3765.44 2014-06-22 07:17:00 | 3766.00 | 3767.17 | 3765.96 | 3766.00 | 34.61 | 130345.63 | 3766.02 2014-06-22 07:18:00 | 3767.17 | 3768.00 | 3766.31 | 3766.97 | 21.76 | 81967.21 | 3767.05 2014-06-22 07:19:00 | 3766.97 | 3767.44 | 3766.21 | 3767.44 | 7.46 | 28110.39 | 3767.14 2014-06-22 07:20:00 | 3767.46 | 3767.46 | 3767.00 | 3767.00 | 9.73 | 36646.89 | 3767.16 2014-06-22 07:21:00 | 3766.96 | 3767.00 | 3766.74 | 3766.74 | 7.65 | 28828.50 | 3766.95 2014-06-22 07:22:00 | 3767.00 | 3767.50 | 3764.00 | 3767.04 | 47.14 | 177521.18 | 3765.67 2014-06-22 07:23:00 | 3767.02 | 3767.50 | 3766.84 | 3767.50 | 8.58 | 32320.04 | 3766.90 2014-06-22 07:24:00 | 3767.50 | 3769.00 | 3767.21 | 3768.62 | 31.74 | 119608.38 | 3768.62 2014-06-22 07:25:00 | 3768.36 | 3770.95 | 3768.36 | 3770.95 | 8.51 | 32066.17 | 3769.83 2014-06-22 07:26:00 | 3770.95 | 3772.02 | 3770.83 | 3771.90 | 39.60 | 149373.96 | 3771.59 2014-06-22 07:27:00 | 3771.00 | 3771.90 | 3768.62 | 3768.63 | 13.45 | 50712.74 | 3770.74 2014-06-22 07:28:00 | 3769.02 | 3771.03 | 3769.00 | 3771.02 | 20.80 | 78409.11 | 3770.21 2014-06-22 07:29:00 | 3771.02 | 3771.90 | 3769.95 | 3771.90 | 22.48 | 84770.18 | 3770.41 2014-06-22 07:30:00 | 3770.74 | 3773.08 | 3770.74 | 3773.08 | 19.47 | 73428.74 | 3772.15 2014-06-22 07:31:00 | 3773.09 | 3775.08 | 3773.00 | 3775.08 | 72.65 | 274214.23 | 3774.61 2014-06-22 07:32:00 | 3775.13 | 3778.04 | 3775.13 | 3778.02 | 81.80 | 308922.11 | 3776.74 2014-06-22 07:33:00 | 3778.04 | 3778.80 | 3776.25 | 3777.50 | 35.26 | 133187.05 | 3777.61 2014-06-22 07:34:00 | 3776.16 | 3777.00 | 3774.94 | 3774.96 | 42.18 | 159254.72 | 3775.60 2014-06-22 07:35:00 | 3774.80 | 3775.52 | 3774.59 | 3775.51 | 27.13 | 102417.22 | 3775.05 2014-06-22 07:36:00 | 3775.52 | 3776.92 | 3774.78 | 3775.13 | 67.15 | 253554.30 | 3775.88 2014-06-22 07:37:00 | 3775.13 | 3776.35 | 3775.10 | 3775.32 | 9.74 | 36761.33 | 3775.43 2014-06-22 07:38:00 | 3775.40 | 3775.64 | 3774.87 | 3774.88 | 8.86 | 33459.21 | 3775.16 2014-06-22 07:39:00 | 3774.89 | 3776.97 | 3774.89 | 3775.96 | 11.72 | 44255.33 | 3775.41 2014-06-22 07:40:00 | 3776.77 | 3776.79 | 3775.61 | 3775.62 | 13.33 | 50325.07 | 3776.17 2014-06-22 07:41:00 | 3775.96 | 3777.87 | 3775.96 | 3776.46 | 18.84 | 71140.97 | 3776.66 2014-06-22 07:42:00 | 3777.77 | 3777.77 | 3775.01 | 3776.97 | 15.66 | 59150.29 | 3776.68 2014-06-22 07:43:00 | 3775.86 | 3776.78 | 3775.57 | 3776.78 | 9.93 | 37503.50 | 3776.41 2014-06-22 07:44:00 | 3777.76 | 3777.76 | 3775.84 | 3776.73 | 19.34 | 73053.33 | 3776.73 2014-06-22 07:45:00 | 3776.78 | 3778.03 | 3776.78 | 3778.01 | 14.94 | 56451.46 | 3777.79 2014-06-22 07:46:00 | 3778.03 | 3778.03 | 3777.91 | 3778.00 | 30.80 | 116372.95 | 3777.97 2014-06-22 07:47:00 | 3778.00 | 3778.86 | 3777.03 | 3778.11 | 19.61 | 74109.27 | 3778.19 2014-06-22 07:48:00 | 3778.14 | 3780.08 | 3777.00 | 3780.02 | 122.16 | 461705.23 | 3779.39 2014-06-22 07:49:00 | 3780.00 | 3780.02 | 3778.08 | 3778.43 | 43.86 | 165759.15 | 3779.36 2014-06-22 07:50:00 | 3778.43 | 3779.35 | 3777.05 | 3778.00 | 22.47 | 84897.60 | 3778.60 2014-06-22 07:51:00 | 3778.04 | 3778.87 | 3777.01 | 3778.87 | 18.48 | 69791.78 | 3777.43 2014-06-22 07:52:00 | 3778.78 | 3779.03 | 3777.14 | 3777.62 | 36.38 | 137468.14 | 3778.26 2014-06-22 07:53:00 | 3777.00 | 3778.88 | 3776.97 | 3777.59 | 64.00 | 241779.97 | 3777.58 2014-06-22 07:54:00 | 3777.54 | 3778.40 | 3777.06 | 3778.00 | 28.37 | 107158.16 | 3777.43 2014-06-22 07:55:00 | 3777.60 | 3777.60 | 3776.11 | 3776.11 | 11.60 | 43817.29 | 3777.03 2014-06-22 07:56:00 | 3776.75 | 3776.75 | 3776.30 | 3776.65 | 7.34 | 27730.62 | 3776.47 2014-06-22 07:57:00 | 3776.65 | 3776.65 | 3776.00 | 3776.21 | 18.65 | 70423.30 | 3776.25 2014-06-22 07:58:00 | 3776.21 | 3777.63 | 3776.17 | 3777.63 | 28.70 | 108406.91 | 3776.85 2014-06-22 07:59:00 | 3777.62 | 3778.01 | 3776.80 | 3777.29 | 14.36 | 54260.20 | 3777.51 2014-06-22 08:00:00 | 3777.60 | 3777.60 | 3776.00 | 3776.66 | 32.13 | 121330.23 | 3776.70 2014-06-22 08:01:00 | 3776.93 | 3776.94 | 3775.00 | 3776.54 | 24.14 | 91163.41 | 3775.98 2014-06-22 08:02:00 | 3776.54 | 3776.62 | 3775.00 | 3775.01 | 17.43 | 65817.23 | 3775.66 2014-06-22 08:03:00 | 3775.01 | 3775.10 | 3772.74 | 3773.91 | 58.93 | 222379.11 | 3773.87 2014-06-22 08:04:00 | 3773.91 | 3775.12 | 3773.05 | 3774.54 | 60.65 | 228880.51 | 3774.04 2014-06-22 08:05:00 | 3774.54 | 3775.09 | 3774.12 | 3774.52 | 4.21 | 15880.23 | 3774.72 2014-06-22 08:06:00 | 3775.10 | 3775.12 | 3774.52 | 3775.12 | 2.77 | 10441.26 | 3774.86 2014-06-22 08:07:00 | 3775.12 | 3775.19 | 3773.07 | 3773.07 | 22.94 | 86574.64 | 3774.45 2014-06-22 08:08:00 | 3773.25 | 3775.19 | 3773.25 | 3775.19 | 47.15 | 177962.06 | 3774.06 2014-06-22 08:09:00 | 3775.59 | 3776.50 | 3774.97 | 3775.65 | 22.12 | 83502.19 | 3775.82 2014-06-22 08:10:00 | 3776.11 | 3776.46 | 3773.43 | 3776.00 | 17.55 | 66249.00 | 3775.95 2014-06-22 08:11:00 | 3776.04 | 3777.04 | 3776.04 | 3776.20 | 8.53 | 32216.22 | 3776.81 2014-06-22 08:12:00 | 3777.87 | 3778.00 | 3775.82 | 3776.67 | 63.92 | 241458.13 | 3777.33 2014-06-22 08:13:00 | 3776.67 | 3777.44 | 3775.02 | 3775.02 | 2.43 | 9189.48 | 3777.02 2014-06-22 08:14:00 | 3775.02 | 3776.67 | 3774.00 | 3775.84 | 50.22 | 189575.89 | 3775.21 2014-06-22 08:15:00 | 3775.09 | 3777.18 | 3774.98 | 3776.43 | 24.76 | 93495.08 | 3776.05 2014-06-22 08:16:00 | 3777.40 | 3780.02 | 3776.46 | 3780.00 | 62.49 | 236115.20 | 3778.39 2014-06-22 08:17:00 | 3780.07 | 3782.00 | 3778.62 | 3782.00 | 68.21 | 257854.64 | 3780.25 2014-06-22 08:18:00 | 3782.00 | 3785.00 | 3781.34 | 3782.10 | 61.67 | 233294.26 | 3783.13 2014-06-22 08:19:00 | 3783.00 | 3784.00 | 3777.96 | 3778.05 | 86.61 | 327404.50 | 3780.26 2014-06-22 08:20:00 | 3778.08 | 3782.55 | 3778.08 | 3780.02 | 86.64 | 327541.17 | 3780.70 2014-06-22 08:21:00 | 3780.04 | 3780.83 | 3778.83 | 3780.50 | 23.62 | 89272.09 | 3780.15 2014-06-22 08:22:00 | 3780.50 | 3782.54 | 3780.00 | 3780.09 | 40.01 | 151283.34 | 3781.23 2014-06-22 08:23:00 | 3781.09 | 3782.46 | 3781.09 | 3782.00 | 27.51 | 104056.21 | 3781.94 2014-06-22 08:24:00 | 3782.02 | 3782.50 | 3781.23 | 3781.23 | 14.17 | 53573.85 | 3781.59 2014-06-22 08:25:00 | 3781.09 | 3781.09 | 3778.87 | 3778.87 | 25.63 | 96885.98 | 3779.59 2014-06-22 08:26:00 | 3778.83 | 3778.83 | 3775.93 | 3777.00 | 40.52 | 153059.64 | 3777.20 2014-06-22 08:27:00 | 3777.02 | 3778.73 | 3775.05 | 3775.06 | 72.49 | 273735.01 | 3776.23 2014-06-22 08:28:00 | 3775.07 | 3776.96 | 3774.00 | 3774.90 | 41.65 | 157235.28 | 3774.88 2014-06-22 08:29:00 | 3774.90 | 3776.78 | 3774.86 | 3776.66 | 56.54 | 213495.63 | 3776.01 2014-06-22 08:30:00 | 3776.66 | 3776.75 | 3775.43 | 3775.87 | 19.26 | 72715.91 | 3776.08 2014-06-22 08:31:00 | 3775.87 | 3777.45 | 3774.10 | 3777.00 | 88.75 | 335145.31 | 3776.12 2014-06-22 08:32:00 | 3776.92 | 3776.92 | 3775.73 | 3775.87 | 8.64 | 32638.20 | 3775.82 2014-06-22 08:33:00 | 3776.44 | 3777.98 | 3776.44 | 3777.07 | 8.77 | 33118.07 | 3776.72 2014-06-22 08:34:00 | 3777.07 | 3777.07 | 3776.61 | 3776.62 | 3.61 | 13649.24 | 3776.77 2014-06-22 08:35:00 | 3776.62 | 3776.99 | 3775.01 | 3775.10 | 61.09 | 230673.32 | 3775.84 2014-06-22 08:36:00 | 3775.10 | 3775.94 | 3773.00 | 3774.10 | 34.29 | 129410.36 | 3774.22 2014-06-22 08:37:00 | 3774.17 | 3774.36 | 3772.05 | 3772.05 | 45.61 | 172116.57 | 3773.66 2014-06-22 08:38:00 | 3771.24 | 3773.30 | 3771.20 | 3772.38 | 26.19 | 98790.19 | 3771.77 2014-06-22 08:39:00 | 3771.87 | 3774.28 | 3771.33 | 3771.34 | 32.73 | 123459.54 | 3772.41 2014-06-22 08:40:00 | 3771.57 | 3772.92 | 3769.00 | 3771.09 | 135.94 | 512579.01 | 3770.77 2014-06-22 08:41:00 | 3771.10 | 3772.78 | 3771.10 | 3772.11 | 17.11 | 64555.68 | 3771.88 2014-06-22 08:42:00 | 3772.77 | 3773.56 | 3771.80 | 3773.56 | 66.38 | 250399.91 | 3772.45 2014-06-22 08:43:00 | 3771.95 | 3773.73 | 3770.00 | 3772.22 | 75.22 | 283722.26 | 3771.95 2014-06-22 08:44:00 | 3772.61 | 3773.13 | 3772.00 | 3772.81 | 46.86 | 176786.48 | 3772.57 2014-06-22 08:45:00 | 3773.78 | 3773.78 | 3771.13 | 3771.84 | 55.89 | 210844.48 | 3772.22 2014-06-22 08:46:00 | 3771.09 | 3772.80 | 3770.50 | 3772.03 | 33.88 | 127766.75 | 3771.71 2014-06-22 08:47:00 | 3772.02 | 3775.00 | 3772.02 | 3775.00 | 35.08 | 132384.55 | 3773.90 2014-06-22 08:48:00 | 3774.78 | 3775.00 | 3773.24 | 3775.00 | 70.88 | 267516.43 | 3774.38 2014-06-22 08:49:00 | 3775.00 | 3775.00 | 3773.31 | 3774.48 | 60.34 | 227731.09 | 3774.32 2014-06-22 08:50:00 | 3774.95 | 3775.00 | 3772.04 | 3772.04 | 85.14 | 321336.34 | 3774.12 2014-06-22 08:51:00 | 3773.00 | 3774.75 | 3773.00 | 3774.75 | 18.82 | 71015.62 | 3774.01 2014-06-22 08:52:00 | 3773.97 | 3774.50 | 3773.22 | 3773.92 | 13.45 | 50739.12 | 3773.83 2014-06-22 08:53:00 | 3773.90 | 3774.00 | 3773.15 | 3773.15 | 14.00 | 52843.00 | 3773.96 2014-06-22 08:54:00 | 3773.15 | 3774.00 | 3773.15 | 3773.94 | 0.81 | 3064.11 | 3773.53 2014-06-22 08:55:00 | 3773.20 | 3774.50 | 3773.20 | 3774.50 | 8.61 | 32496.60 | 3774.29 2014-06-22 08:56:00 | 3774.50 | 3775.03 | 3774.37 | 3774.37 | 0.28 | 1053.12 | 3774.62 2014-06-22 08:57:00 | 3774.51 | 3774.51 | 3773.90 | 3773.91 | 3.79 | 14320.19 | 3774.43 2014-06-22 08:58:00 | 3773.91 | 3773.95 | 3772.94 | 3772.96 | 23.03 | 86887.97 | 3773.31 2014-06-22 08:59:00 | 3772.18 | 3775.00 | 3772.18 | 3774.83 | 37.15 | 140194.06 | 3773.93 2014-06-22 09:00:00 | 3773.54 | 3774.76 | 3773.38 | 3774.48 | 58.49 | 220751.05 | 3773.91 2014-06-22 09:01:00 | 3774.54 | 3775.45 | 3774.54 | 3775.09 | 10.28 | 38794.01 | 3774.84 2014-06-22 09:02:00 | 3775.14 | 3775.97 | 3775.12 | 3775.94 | 5.12 | 19332.94 | 3775.23 2014-06-22 09:03:00 | 3775.94 | 3777.03 | 3775.94 | 3776.80 | 19.61 | 74056.21 | 3776.07 2014-06-22 09:04:00 | 3777.04 | 3777.68 | 3774.64 | 3774.71 | 33.77 | 127520.10 | 3776.02 2014-06-22 09:05:00 | 3775.99 | 3776.10 | 3775.98 | 3775.98 | 3.85 | 14537.70 | 3776.03 2014-06-22 09:06:00 | 3774.89 | 3775.96 | 3774.81 | 3775.02 | 16.96 | 64049.72 | 3775.63 2014-06-22 09:07:00 | 3775.94 | 3775.97 | 3774.99 | 3774.99 | 8.29 | 31281.56 | 3775.23 2014-06-22 09:08:00 | 3775.47 | 3779.79 | 3775.10 | 3777.13 | 93.37 | 352651.06 | 3777.04 2014-06-22 09:09:00 | 3777.11 | 3777.11 | 3776.15 | 3776.23 | 14.42 | 54472.49 | 3776.78 2014-06-22 09:10:00 | 3776.99 | 3777.13 | 3776.31 | 3776.99 | 12.36 | 46698.93 | 3777.01 2014-06-22 09:11:00 | 3776.99 | 3779.79 | 3776.98 | 3777.28 | 111.18 | 420044.60 | 3778.23 2014-06-22 09:12:00 | 3777.34 | 3778.47 | 3776.13 | 3777.50 | 32.62 | 123221.60 | 3777.49 2014-06-22 09:13:00 | 3776.56 | 3777.42 | 3772.83 | 3774.65 | 72.78 | 274778.39 | 3775.52 2014-06-22 09:14:00 | 3773.83 | 3773.83 | 3772.23 | 3773.08 | 19.52 | 73648.25 | 3773.16 2014-06-22 09:15:00 | 3773.69 | 3774.50 | 3773.09 | 3773.69 | 15.77 | 59511.83 | 3773.74 2014-06-22 09:16:00 | 3774.42 | 3775.71 | 3773.71 | 3775.71 | 26.69 | 100735.62 | 3774.57 2014-06-22 09:17:00 | 3775.50 | 3775.66 | 3773.98 | 3774.91 | 111.11 | 419358.87 | 3774.37 2014-06-22 09:18:00 | 3774.93 | 3775.08 | 3772.03 | 3772.03 | 202.50 | 764207.59 | 3773.92 2014-06-22 09:19:00 | 3772.03 | 3772.98 | 3771.10 | 3771.10 | 72.17 | 272214.76 | 3771.96 2014-06-22 09:20:00 | 3771.10 | 3772.67 | 3771.00 | 3771.87 | 31.25 | 117868.16 | 3771.78 2014-06-22 09:21:00 | 3771.87 | 3771.87 | 3771.12 | 3771.76 | 7.85 | 29610.60 | 3771.57 2014-06-22 09:22:00 | 3771.72 | 3771.73 | 3771.10 | 3771.73 | 13.54 | 51083.10 | 3771.64 2014-06-22 09:23:00 | 3771.74 | 3772.12 | 3771.73 | 3772.00 | 18.49 | 69742.72 | 3771.92 2014-06-22 09:24:00 | 3772.97 | 3773.60 | 3772.37 | 3773.34 | 37.18 | 140287.16 | 3773.19 2014-06-22 09:25:00 | 3773.36 | 3773.50 | 3772.37 | 3772.96 | 6.77 | 25547.61 | 3773.09 2014-06-22 09:26:00 | 3772.37 | 3772.95 | 3772.31 | 3772.95 | 1.00 | 3787.54 | 3772.45 2014-06-22 09:27:00 | 3772.95 | 3774.00 | 3772.24 | 3772.32 | 39.19 | 147863.99 | 3773.00 2014-06-22 09:28:00 | 3773.00 | 3776.00 | 3772.99 | 3774.77 | 58.94 | 222487.21 | 3774.74 2014-06-22 09:29:00 | 3775.61 | 3775.61 | 3772.99 | 3773.97 | 25.80 | 97371.30 | 3773.79 2014-06-22 09:30:00 | 3773.93 | 3775.60 | 3773.65 | 3775.12 | 20.34 | 76773.61 | 3774.33 2014-06-22 09:31:00 | 3775.09 | 3775.14 | 3774.57 | 3775.14 | 0.88 | 3306.89 | 3774.99 2014-06-22 09:32:00 | 3774.64 | 3774.91 | 3773.35 | 3773.62 | 34.96 | 131937.98 | 3773.97 2014-06-22 09:33:00 | 3773.93 | 3773.93 | 3772.65 | 3772.65 | 4.64 | 17522.89 | 3773.23 2014-06-22 09:34:00 | 3773.13 | 3773.95 | 3772.63 | 3772.71 | 3.49 | 13159.23 | 3772.72 2014-06-22 09:35:00 | 3773.22 | 3774.85 | 3772.23 | 3772.51 | 39.38 | 148574.87 | 3773.33 2014-06-22 09:36:00 | 3772.39 | 3773.02 | 3772.27 | 3772.99 | 7.23 | 27285.98 | 3772.43 2014-06-22 09:37:00 | 3773.00 | 3774.35 | 3772.92 | 3774.31 | 5.71 | 21549.72 | 3773.37 2014-06-22 09:38:00 | 3774.31 | 3774.85 | 3773.43 | 3774.28 | 8.28 | 31251.11 | 3773.83 2014-06-22 09:39:00 | 3773.82 | 3776.00 | 3773.70 | 3776.00 | 30.85 | 116459.13 | 3774.77 2014-06-22 09:40:00 | 3776.19 | 3777.01 | 3776.19 | 3777.01 | 25.41 | 95980.28 | 3776.97 2014-06-22 09:41:00 | 3777.03 | 3777.98 | 3776.99 | 3777.65 | 29.16 | 110132.04 | 3777.47 2014-06-22 09:42:00 | 3777.64 | 3777.79 | 3777.30 | 3777.36 | 21.47 | 81103.30 | 3777.52 2014-06-22 09:43:00 | 3777.32 | 3777.79 | 3776.00 | 3776.82 | 25.51 | 96327.04 | 3776.64 2014-06-22 09:44:00 | 3776.80 | 3776.81 | 3776.04 | 3776.70 | 4.78 | 18033.14 | 3776.57 2014-06-22 09:45:00 | 3776.66 | 3776.70 | 3775.04 | 3776.00 | 29.37 | 110915.55 | 3775.98 2014-06-22 09:46:00 | 3776.00 | 3776.00 | 3773.69 | 3774.89 | 14.43 | 54462.02 | 3775.01 2014-06-22 09:47:00 | 3774.84 | 3775.00 | 3772.00 | 3772.00 | 38.58 | 145552.32 | 3772.94 2014-06-22 09:48:00 | 3774.73 | 3775.00 | 3772.71 | 3775.00 | 15.42 | 58183.88 | 3774.25 2014-06-22 09:49:00 | 3774.50 | 3775.06 | 3774.00 | 3775.04 | 19.13 | 72191.21 | 3774.70 2014-06-22 09:50:00 | 3775.06 | 3776.84 | 3775.02 | 3776.54 | 20.65 | 77973.32 | 3776.31 2014-06-22 09:51:00 | 3776.48 | 3776.84 | 3775.00 | 3775.98 | 12.84 | 48457.25 | 3775.40 2014-06-22 09:52:00 | 3775.96 | 3775.96 | 3775.20 | 3775.48 | 18.55 | 70022.62 | 3775.41 2014-06-22 09:53:00 | 3775.97 | 3777.77 | 3775.90 | 3777.77 | 64.05 | 241922.17 | 3777.32 2014-06-22 09:54:00 | 3777.78 | 3779.00 | 3777.78 | 3778.96 | 39.55 | 149452.46 | 3778.82 2014-06-22 09:55:00 | 3778.98 | 3779.00 | 3778.08 | 3778.08 | 11.37 | 42963.02 | 3778.96 2014-06-22 09:56:00 | 3778.08 | 3778.50 | 3776.02 | 3776.02 | 18.42 | 69584.64 | 3777.87 2014-06-22 09:57:00 | 3776.02 | 3777.56 | 3776.02 | 3776.02 | 8.83 | 33341.91 | 3776.84 2014-06-22 09:58:00 | 3775.60 | 3775.97 | 3775.50 | 3775.64 | 25.80 | 97412.85 | 3775.55 2014-06-22 09:59:00 | 3776.05 | 3777.91 | 3776.05 | 3777.91 | 4.36 | 16455.75 | 3776.85 2014-06-22 10:00:00 | 3777.91 | 3777.91 | 3776.84 | 3776.84 | 8.34 | 31504.68 | 3777.09 2014-06-22 10:01:00 | 3776.84 | 3776.84 | 3775.80 | 3776.12 | 11.46 | 43271.75 | 3776.22 2014-06-22 10:02:00 | 3776.84 | 3776.84 | 3776.04 | 3776.04 | 7.66 | 28910.45 | 3776.18 2014-06-22 10:03:00 | 3775.80 | 3776.11 | 3775.50 | 3775.65 | 16.70 | 63077.57 | 3775.97 2014-06-22 10:04:00 | 3775.65 | 3776.10 | 3775.52 | 3776.07 | 12.80 | 48343.57 | 3775.96 2014-06-22 10:05:00 | 3775.83 | 3776.10 | 3775.22 | 3775.44 | 10.25 | 38693.83 | 3775.74 2014-06-22 10:06:00 | 3775.24 | 3777.09 | 3775.20 | 3775.20 | 15.34 | 57894.86 | 3775.34 2014-06-22 10:07:00 | 3776.42 | 3776.48 | 3774.02 | 3774.11 | 53.11 | 200508.17 | 3775.27 2014-06-22 10:08:00 | 3774.87 | 3774.87 | 3774.10 | 3774.32 | 3.32 | 12530.73 | 3774.32 2014-06-22 10:09:00 | 3774.29 | 3774.53 | 3773.40 | 3773.78 | 35.85 | 135289.22 | 3773.97 2014-06-22 10:10:00 | 3773.78 | 3775.00 | 3773.52 | 3774.99 | 8.89 | 33547.30 | 3774.02 2014-06-22 10:11:00 | 3774.99 | 3776.77 | 3774.51 | 3775.28 | 18.46 | 69674.56 | 3774.97 2014-06-22 10:12:00 | 3775.31 | 3776.74 | 3775.27 | 3776.62 | 8.82 | 33289.75 | 3776.06 2014-06-22 10:13:00 | 3776.10 | 3776.58 | 3776.10 | 3776.10 | 4.72 | 17832.16 | 3776.40 2014-06-22 10:14:00 | 3776.10 | 3776.10 | 3775.38 | 3775.69 | 2.23 | 8435.34 | 3775.89 2014-06-22 10:15:00 | 3775.69 | 3776.08 | 3775.33 | 3775.35 | 8.68 | 32767.46 | 3775.49 2014-06-22 10:16:00 | 3775.33 | 3776.10 | 3774.02 | 3776.10 | 9.20 | 34726.66 | 3775.05 2014-06-22 10:17:00 | 3775.00 | 3776.64 | 3774.63 | 3775.10 | 25.66 | 96873.30 | 3775.56 2014-06-22 10:18:00 | 3776.58 | 3776.75 | 3775.49 | 3776.72 | 4.71 | 17772.23 | 3776.51 2014-06-22 10:19:00 | 3776.72 | 3778.00 | 3775.65 | 3777.00 | 37.21 | 140507.95 | 3776.08 2014-06-22 10:20:00 | 3777.95 | 3777.98 | 3775.10 | 3777.60 | 24.78 | 93610.24 | 3777.35 2014-06-22 10:21:00 | 3777.52 | 3777.52 | 3777.22 | 3777.28 | 3.97 | 15011.21 | 3777.36 2014-06-22 10:22:00 | 3777.37 | 3777.69 | 3776.65 | 3776.69 | 4.02 | 15187.41 | 3777.02 2014-06-22 10:23:00 | 3776.69 | 3777.99 | 3776.69 | 3777.99 | 6.19 | 23364.92 | 3777.67 2014-06-22 10:24:00 | 3777.99 | 3778.00 | 3777.60 | 3777.97 | 17.63 | 66605.54 | 3777.97 2014-06-22 10:25:00 | 3777.97 | 3777.98 | 3777.66 | 3777.69 | 5.41 | 20426.43 | 3777.78 2014-06-22 10:26:00 | 3777.69 | 3777.96 | 3776.71 | 3776.91 | 23.03 | 87009.15 | 3777.42 2014-06-22 10:27:00 | 3777.60 | 3777.60 | 3776.78 | 3776.78 | 3.06 | 11572.67 | 3776.98 2014-06-22 10:28:00 | 3776.70 | 3777.00 | 3776.70 | 3776.72 | 8.45 | 31898.77 | 3776.79 2014-06-22 10:29:00 | 3776.72 | 3776.72 | 3775.79 | 3776.58 | 6.70 | 25292.36 | 3776.11 2014-06-22 10:30:00 | 3776.58 | 3777.00 | 3775.11 | 3776.60 | 23.93 | 90370.66 | 3776.62 2014-06-22 10:31:00 | 3776.60 | 3777.00 | 3776.60 | 3777.00 | 4.53 | 17121.07 | 3776.98 2014-06-22 10:32:00 | 3776.99 | 3778.46 | 3776.99 | 3777.58 | 12.45 | 47042.44 | 3777.30 2014-06-22 10:33:00 | 3778.46 | 3778.95 | 3777.67 | 3777.67 | 21.94 | 82880.45 | 3778.46 2014-06-22 10:34:00 | 3777.67 | 3778.25 | 3776.49 | 3776.49 | 14.47 | 54663.31 | 3777.70 2014-06-22 10:35:00 | 3776.45 | 3776.57 | 3775.28 | 3775.95 | 27.75 | 104790.36 | 3775.69 2014-06-22 10:36:00 | 3776.04 | 3777.42 | 3776.04 | 3776.69 | 1.57 | 5941.32 | 3777.07 2014-06-22 10:37:00 | 3776.69 | 3776.72 | 3776.69 | 3776.72 | 0.72 | 2719.22 | 3776.70 2014-06-22 10:38:00 | 3776.72 | 3777.38 | 3776.69 | 3777.20 | 16.38 | 61867.83 | 3777.03 2014-06-22 10:39:00 | 3777.20 | 3778.48 | 3777.19 | 3777.96 | 11.23 | 42406.24 | 3777.84 2014-06-22 10:40:00 | 3777.96 | 3778.00 | 3777.30 | 3778.00 | 2.96 | 11167.66 | 3777.96 2014-06-22 10:41:00 | 3778.00 | 3778.78 | 3778.00 | 3778.64 | 42.90 | 162086.85 | 3778.42 2014-06-22 10:42:00 | 3778.12 | 3778.89 | 3778.08 | 3778.89 | 11.19 | 42273.77 | 3778.49 2014-06-22 10:43:00 | 3778.10 | 3778.15 | 3778.10 | 3778.13 | 2.01 | 7578.96 | 3778.14 2014-06-22 10:44:00 | 3778.87 | 3778.93 | 3778.00 | 3778.93 | 14.65 | 55347.97 | 3778.53 2014-06-22 10:45:00 | 3778.95 | 3779.00 | 3778.94 | 3778.99 | 16.27 | 61464.86 | 3778.96 2014-06-22 10:46:00 | 3778.99 | 3780.10 | 3778.99 | 3780.10 | 68.09 | 257363.62 | 3779.70 2014-06-22 10:47:00 | 3780.12 | 3781.00 | 3780.10 | 3781.00 | 23.28 | 88017.56 | 3780.50 2014-06-22 10:48:00 | 3781.00 | 3781.50 | 3780.90 | 3781.50 | 19.36 | 73184.75 | 3780.99 2014-06-22 10:49:00 | 3781.50 | 3781.81 | 3780.78 | 3781.25 | 50.64 | 191515.68 | 3781.68 2014-06-22 10:50:00 | 3780.70 | 3782.00 | 3780.02 | 3780.04 | 26.34 | 99597.48 | 3780.94 2014-06-22 10:51:00 | 3780.04 | 3781.03 | 3780.04 | 3781.01 | 3.12 | 11781.60 | 3781.00 2014-06-22 10:52:00 | 3780.86 | 3781.78 | 3780.12 | 3780.14 | 46.12 | 174383.25 | 3780.91 2014-06-22 10:53:00 | 3780.51 | 3781.00 | 3780.21 | 3781.00 | 16.71 | 63161.76 | 3780.78 2014-06-22 10:54:00 | 3780.97 | 3781.09 | 3780.95 | 3780.97 | 34.86 | 131801.10 | 3780.98 2014-06-22 10:55:00 | 3779.77 | 3781.16 | 3779.77 | 3781.08 | 27.85 | 105301.46 | 3780.89 2014-06-22 10:56:00 | 3781.08 | 3781.10 | 3780.00 | 3781.06 | 16.01 | 60538.11 | 3781.03 2014-06-22 10:57:00 | 3781.06 | 3781.61 | 3780.12 | 3781.04 | 33.96 | 128382.02 | 3780.95 2014-06-22 10:58:00 | 3781.50 | 3781.50 | 3781.00 | 3781.00 | 7.25 | 27428.51 | 3781.16 2014-06-22 10:59:00 | 3781.00 | 3781.00 | 3780.96 | 3781.00 | 3.25 | 12295.80 | 3781.00 2014-06-22 11:00:00 | 3780.30 | 3781.01 | 3780.10 | 3780.12 | 23.35 | 88281.76 | 3780.64 2014-06-22 11:01:00 | 3780.21 | 3780.99 | 3779.80 | 3780.84 | 12.99 | 49110.71 | 3780.36 2014-06-22 11:02:00 | 3780.24 | 3780.92 | 3780.22 | 3780.89 | 8.24 | 31150.04 | 3780.80 2014-06-22 11:03:00 | 3780.90 | 3781.10 | 3780.22 | 3780.82 | 18.08 | 68358.01 | 3780.65 2014-06-22 11:04:00 | 3781.00 | 3781.94 | 3780.76 | 3781.94 | 41.26 | 155993.48 | 3781.02 2014-06-22 11:05:00 | 3781.12 | 3781.93 | 3781.11 | 3781.11 | 0.70 | 2627.89 | 3781.14 2014-06-22 11:06:00 | 3781.12 | 3781.12 | 3781.09 | 3781.09 | 6.00 | 22686.55 | 3781.09 2014-06-22 11:07:00 | 3781.22 | 3781.28 | 3781.07 | 3781.09 | 11.88 | 44935.07 | 3781.14 2014-06-22 11:08:00 | 3781.21 | 3781.79 | 3780.78 | 3781.79 | 10.40 | 39339.88 | 3781.23 2014-06-22 11:09:00 | 3781.79 | 3782.27 | 3781.79 | 3782.26 | 18.16 | 68671.87 | 3782.12 2014-06-22 11:10:00 | 3782.28 | 3783.58 | 3782.12 | 3783.58 | 53.94 | 204065.82 | 3782.99 2014-06-22 11:11:00 | 3783.58 | 3785.85 | 3783.56 | 3785.85 | 124.05 | 469496.64 | 3784.65 2014-06-22 11:12:00 | 3785.85 | 3790.02 | 3785.79 | 3788.15 | 150.56 | 570298.68 | 3787.93 2014-06-22 11:13:00 | 3788.02 | 3790.90 | 3788.00 | 3790.12 | 57.65 | 218473.01 | 3789.71 2014-06-22 11:14:00 | 3790.12 | 3790.88 | 3787.68 | 3790.11 | 69.93 | 264995.22 | 3789.27 2014-06-22 11:15:00 | 3790.11 | 3795.00 | 3790.00 | 3794.09 | 167.92 | 636902.42 | 3792.96 2014-06-22 11:16:00 | 3794.07 | 3796.00 | 3792.13 | 3795.95 | 50.97 | 193387.31 | 3794.44 2014-06-22 11:17:00 | 3795.91 | 3798.80 | 3795.00 | 3795.88 | 249.50 | 947429.96 | 3797.27 2014-06-22 11:18:00 | 3795.07 | 3796.78 | 3792.08 | 3795.00 | 121.08 | 459410.35 | 3794.18 2014-06-22 11:19:00 | 3795.00 | 3795.73 | 3791.00 | 3791.91 | 133.08 | 504959.50 | 3794.41 2014-06-22 11:20:00 | 3791.39 | 3792.12 | 3790.10 | 3791.95 | 93.92 | 356125.11 | 3791.63 2014-06-22 11:21:00 | 3792.12 | 3794.07 | 3791.21 | 3794.00 | 61.92 | 234871.53 | 3793.02 2014-06-22 11:22:00 | 3794.00 | 3794.12 | 3791.15 | 3792.82 | 31.41 | 119153.31 | 3793.12 2014-06-22 11:23:00 | 3793.02 | 3796.00 | 3793.02 | 3794.34 | 20.85 | 79117.49 | 3794.42 2014-06-22 11:24:00 | 3794.34 | 3795.21 | 3792.07 | 3792.44 | 24.26 | 92060.03 | 3794.26 2014-06-22 11:25:00 | 3793.75 | 3794.00 | 3792.00 | 3793.57 | 34.78 | 131934.40 | 3793.07 2014-06-22 11:26:00 | 3792.37 | 3794.00 | 3791.95 | 3791.95 | 60.52 | 229500.10 | 3792.32 2014-06-22 11:27:00 | 3791.97 | 3793.80 | 3791.95 | 3792.00 | 78.26 | 296825.89 | 3792.77 2014-06-22 11:28:00 | 3791.97 | 3792.92 | 3791.95 | 3792.00 | 23.64 | 89654.87 | 3792.19 2014-06-22 11:29:00 | 3791.97 | 3791.97 | 3788.00 | 3788.99 | 61.04 | 231393.63 | 3790.73 2014-06-22 11:30:00 | 3789.05 | 3789.05 | 3785.01 | 3785.03 | 35.13 | 133008.35 | 3786.39 2014-06-22 11:31:00 | 3785.03 | 3788.05 | 3785.01 | 3787.00 | 67.22 | 254569.50 | 3787.22 2014-06-22 11:32:00 | 3788.05 | 3789.05 | 3787.11 | 3789.02 | 59.69 | 226109.98 | 3788.33 2014-06-22 11:33:00 | 3789.05 | 3789.68 | 3788.20 | 3788.96 | 28.04 | 106254.37 | 3788.98 2014-06-22 11:34:00 | 3788.94 | 3788.96 | 3786.40 | 3786.45 | 20.22 | 76578.82 | 3787.66 2014-06-22 11:35:00 | 3786.45 | 3788.00 | 3786.00 | 3787.10 | 29.00 | 109831.01 | 3787.15 2014-06-22 11:36:00 | 3787.11 | 3787.90 | 3786.33 | 3787.46 | 24.82 | 93985.31 | 3787.29 2014-06-22 11:37:00 | 3787.26 | 3787.60 | 3786.00 | 3786.35 | 33.80 | 128009.21 | 3787.03 2014-06-22 11:38:00 | 3786.98 | 3789.00 | 3786.00 | 3788.05 | 20.27 | 76769.96 | 3787.37 2014-06-22 11:39:00 | 3788.98 | 3789.00 | 3787.00 | 3787.00 | 37.35 | 141450.80 | 3787.68 2014-06-22 11:40:00 | 3787.00 | 3787.00 | 3786.03 | 3786.92 | 32.69 | 123802.50 | 3786.70 2014-06-22 11:41:00 | 3786.92 | 3786.92 | 3786.05 | 3786.05 | 7.06 | 26721.80 | 3786.57 2014-06-22 11:42:00 | 3786.07 | 3786.83 | 3786.00 | 3786.10 | 10.85 | 41071.20 | 3786.06 2014-06-22 11:43:00 | 3786.00 | 3786.00 | 3784.34 | 3785.06 | 21.61 | 81804.07 | 3784.95 2014-06-22 11:44:00 | 3784.28 | 3784.28 | 3782.80 | 3783.03 | 50.60 | 191428.49 | 3783.40 2014-06-22 11:45:00 | 3783.94 | 3784.01 | 3783.01 | 3784.01 | 25.26 | 95565.67 | 3783.88 2014-06-22 11:46:00 | 3784.06 | 3787.70 | 3784.06 | 3787.00 | 57.32 | 217037.28 | 3786.22 2014-06-22 11:47:00 | 3786.95 | 3787.72 | 3785.25 | 3786.90 | 56.24 | 212946.95 | 3786.67 2014-06-22 11:48:00 | 3786.92 | 3787.70 | 3786.90 | 3786.98 | 34.27 | 129778.24 | 3787.04 2014-06-22 11:49:00 | 3786.94 | 3787.66 | 3786.10 | 3786.17 | 35.46 | 134273.81 | 3786.63 2014-06-22 11:50:00 | 3786.10 | 3786.10 | 3785.20 | 3785.20 | 12.25 | 46386.36 | 3785.41 2014-06-22 11:51:00 | 3785.12 | 3785.12 | 3783.98 | 3783.98 | 20.72 | 78408.09 | 3784.54 2014-06-22 11:52:00 | 3783.97 | 3784.77 | 3783.19 | 3784.77 | 37.64 | 142402.80 | 3783.59 2014-06-22 11:53:00 | 3784.02 | 3784.72 | 3781.98 | 3781.98 | 64.72 | 244838.50 | 3782.98 2014-06-22 11:54:00 | 3781.32 | 3784.91 | 3781.30 | 3783.55 | 34.92 | 132065.13 | 3782.48 2014-06-22 11:55:00 | 3783.26 | 3784.45 | 3782.18 | 3784.45 | 0.55 | 2077.22 | 3783.65 2014-06-22 11:56:00 | 3784.46 | 3784.98 | 3783.96 | 3784.96 | 9.57 | 36216.31 | 3784.36 2014-06-22 11:57:00 | 3785.00 | 3785.55 | 3783.22 | 3784.57 | 11.80 | 44646.78 | 3784.91 2014-06-22 11:58:00 | 3784.28 | 3784.43 | 3782.53 | 3783.28 | 18.47 | 69889.84 | 3783.76 2014-06-22 11:59:00 | 3783.24 | 3783.24 | 3781.22 | 3782.06 | 43.38 | 164071.45 | 3781.93 2014-06-22 12:00:00 | 3782.52 | 3784.08 | 3781.27 | 3783.90 | 24.16 | 91392.08 | 3782.78 2014-06-22 12:01:00 | 3783.90 | 3784.03 | 3783.81 | 3784.02 | 7.26 | 27482.85 | 3783.95 2014-06-22 12:02:00 | 3784.04 | 3784.33 | 3783.24 | 3783.24 | 10.94 | 41389.30 | 3783.99 2014-06-22 12:03:00 | 3784.01 | 3785.23 | 3782.67 | 3785.05 | 43.83 | 165823.97 | 3783.69 2014-06-22 12:04:00 | 3785.15 | 3785.98 | 3784.20 | 3784.25 | 20.69 | 78320.86 | 3785.26 2014-06-22 12:05:00 | 3785.00 | 3785.59 | 3783.97 | 3784.08 | 69.72 | 263888.47 | 3784.76 2014-06-22 12:06:00 | 3784.02 | 3785.14 | 3783.10 | 3783.10 | 41.44 | 156831.74 | 3784.37 2014-06-22 12:07:00 | 3783.13 | 3783.16 | 3782.23 | 3782.78 | 18.04 | 68240.33 | 3782.93 2014-06-22 12:08:00 | 3782.23 | 3784.13 | 3782.23 | 3784.13 | 25.82 | 97673.51 | 3783.30 2014-06-22 12:09:00 | 3784.13 | 3785.32 | 3783.00 | 3784.14 | 25.65 | 97043.69 | 3783.82 2014-06-22 12:10:00 | 3784.14 | 3784.14 | 3783.00 | 3783.00 | 11.40 | 43125.62 | 3783.61 2014-06-22 12:11:00 | 3782.96 | 3784.96 | 3782.01 | 3783.97 | 67.21 | 254285.18 | 3783.72 2014-06-22 12:12:00 | 3783.26 | 3784.72 | 3782.04 | 3782.50 | 33.83 | 127979.45 | 3782.79 2014-06-22 12:13:00 | 3782.06 | 3782.06 | 3777.80 | 3779.87 | 88.01 | 332642.85 | 3779.82 2014-06-22 12:14:00 | 3779.87 | 3780.65 | 3777.00 | 3777.12 | 41.08 | 155210.37 | 3778.06 2014-06-22 12:15:00 | 3777.15 | 3779.04 | 3777.15 | 3778.11 | 38.24 | 144477.71 | 3778.68 2014-06-22 12:16:00 | 3778.92 | 3780.00 | 3778.00 | 3779.78 | 34.64 | 130912.91 | 3779.35 2014-06-22 12:17:00 | 3779.96 | 3781.18 | 3777.32 | 3777.34 | 27.51 | 103966.84 | 3779.93 2014-06-22 12:18:00 | 3778.08 | 3778.16 | 3777.34 | 3777.98 | 13.27 | 50130.07 | 3777.98 2014-06-22 12:19:00 | 3777.98 | 3778.50 | 3777.70 | 3778.04 | 19.06 | 71990.01 | 3778.01 2014-06-22 12:20:00 | 3778.04 | 3778.04 | 3777.00 | 3777.89 | 43.80 | 165443.49 | 3777.42 2014-06-22 12:21:00 | 3777.53 | 3778.00 | 3777.52 | 3777.54 | 3.02 | 11394.15 | 3777.90 2014-06-22 12:22:00 | 3777.54 | 3777.88 | 3776.02 | 3776.02 | 13.22 | 49945.66 | 3777.18 2014-06-22 12:23:00 | 3776.02 | 3776.78 | 3776.00 | 3776.01 | 40.12 | 151489.59 | 3776.19 2014-06-22 12:24:00 | 3776.74 | 3777.54 | 3775.04 | 3776.89 | 40.81 | 154118.61 | 3776.21 2014-06-22 12:25:00 | 3776.93 | 3777.54 | 3776.01 | 3776.01 | 17.60 | 66467.71 | 3776.79 2014-06-22 12:26:00 | 3775.93 | 3777.12 | 3775.40 | 3777.00 | 35.71 | 134853.51 | 3776.56 2014-06-22 12:27:00 | 3777.00 | 3777.87 | 3775.96 | 3777.87 | 46.89 | 177098.50 | 3776.73 2014-06-22 12:28:00 | 3777.86 | 3777.88 | 3775.21 | 3775.21 | 40.95 | 154616.11 | 3776.10 2014-06-22 12:29:00 | 3775.21 | 3775.23 | 3774.11 | 3774.17 | 22.63 | 85427.08 | 3774.95 2014-06-22 12:30:00 | 3774.26 | 3775.21 | 3774.26 | 3775.00 | 2.57 | 9704.39 | 3774.56 2014-06-22 12:31:00 | 3775.00 | 3775.44 | 3774.46 | 3774.84 | 30.57 | 115393.54 | 3774.73 2014-06-22 12:32:00 | 3774.90 | 3776.42 | 3774.10 | 3775.58 | 10.55 | 39829.37 | 3774.94 2014-06-22 12:33:00 | 3775.78 | 3777.21 | 3774.72 | 3776.05 | 56.99 | 215197.68 | 3775.99 2014-06-22 12:34:00 | 3776.05 | 3777.21 | 3774.20 | 3776.12 | 56.13 | 211989.06 | 3776.48 2014-06-22 12:35:00 | 3776.06 | 3776.35 | 3775.00 | 3776.16 | 24.51 | 92558.01 | 3775.87 2014-06-22 12:36:00 | 3776.16 | 3776.16 | 3774.00 | 3774.00 | 19.39 | 73201.00 | 3775.00 2014-06-22 12:37:00 | 3774.00 | 3774.33 | 3772.00 | 3772.00 | 58.60 | 221060.88 | 3772.37 2014-06-22 12:38:00 | 3772.02 | 3773.02 | 3772.00 | 3772.00 | 39.20 | 147860.01 | 3772.13 2014-06-22 12:39:00 | 3771.95 | 3771.96 | 3768.00 | 3769.95 | 55.06 | 207568.93 | 3770.14 2014-06-22 12:40:00 | 3769.93 | 3770.00 | 3762.00 | 3765.99 | 163.94 | 617333.78 | 3765.54 2014-06-22 12:41:00 | 3766.47 | 3769.23 | 3765.25 | 3769.00 | 91.83 | 345966.97 | 3767.43 2014-06-22 12:42:00 | 3769.00 | 3769.91 | 3767.00 | 3768.52 | 36.36 | 137015.15 | 3767.98 2014-06-22 12:43:00 | 3769.18 | 3770.76 | 3769.00 | 3770.02 | 44.03 | 165992.16 | 3769.72 2014-06-22 12:44:00 | 3770.75 | 3772.97 | 3770.75 | 3771.17 | 51.33 | 193629.43 | 3772.17 2014-06-22 12:45:00 | 3770.89 | 3770.95 | 3769.01 | 3770.04 | 67.88 | 255921.21 | 3770.20 2014-06-22 12:46:00 | 3770.04 | 3770.06 | 3768.04 | 3770.06 | 47.69 | 179773.05 | 3769.38 2014-06-22 12:47:00 | 3771.90 | 3773.00 | 3769.70 | 3771.37 | 89.52 | 337596.97 | 3771.40 2014-06-22 12:48:00 | 3771.46 | 3772.93 | 3770.20 | 3770.20 | 12.52 | 47220.88 | 3771.33 2014-06-22 12:49:00 | 3771.00 | 3771.78 | 3765.70 | 3767.98 | 67.35 | 253783.47 | 3768.13 2014-06-22 12:50:00 | 3767.95 | 3767.95 | 3765.37 | 3766.02 | 49.36 | 185934.08 | 3766.59 2014-06-22 12:51:00 | 3765.37 | 3765.79 | 3761.67 | 3763.03 | 107.98 | 406438.42 | 3763.88 2014-06-22 12:52:00 | 3763.04 | 3767.80 | 3762.97 | 3766.88 | 43.97 | 165542.31 | 3765.06 2014-06-22 12:53:00 | 3767.62 | 3769.99 | 3766.50 | 3768.62 | 81.02 | 305308.36 | 3768.17 2014-06-22 12:54:00 | 3768.65 | 3768.67 | 3764.87 | 3765.06 | 49.92 | 187998.10 | 3765.69 2014-06-22 12:55:00 | 3765.06 | 3769.98 | 3765.00 | 3769.98 | 84.81 | 319412.80 | 3766.39 2014-06-22 12:56:00 | 3769.48 | 3774.00 | 3768.77 | 3772.06 | 93.54 | 352740.58 | 3771.21 2014-06-22 12:57:00 | 3771.06 | 3772.26 | 3768.15 | 3770.00 | 39.53 | 149022.10 | 3769.66 2014-06-22 12:58:00 | 3769.94 | 3771.00 | 3768.92 | 3769.82 | 53.69 | 202392.88 | 3769.80 2014-06-22 12:59:00 | 3769.97 | 3770.00 | 3768.00 | 3768.00 | 21.94 | 82679.06 | 3769.28 2014-06-22 13:00:00 | 3767.96 | 3768.07 | 3765.50 | 3768.05 | 81.59 | 307368.17 | 3767.04 2014-06-22 13:01:00 | 3768.05 | 3769.29 | 3765.50 | 3768.02 | 61.30 | 230909.49 | 3766.81 2014-06-22 13:02:00 | 3768.02 | 3770.00 | 3767.06 | 3769.36 | 58.04 | 218719.53 | 3768.23 2014-06-22 13:03:00 | 3769.96 | 3770.00 | 3768.36 | 3769.00 | 59.13 | 222890.97 | 3769.32 2014-06-22 13:04:00 | 3769.25 | 3770.58 | 3767.60 | 3769.35 | 90.49 | 341074.78 | 3769.24 2014-06-22 13:05:00 | 3769.99 | 3770.00 | 3769.01 | 3769.10 | 8.83 | 33288.47 | 3769.93 2014-06-22 13:06:00 | 3769.98 | 3772.92 | 3767.01 | 3767.03 | 74.51 | 280968.10 | 3771.03 2014-06-22 13:07:00 | 3770.91 | 3773.00 | 3770.91 | 3773.00 | 43.23 | 163060.60 | 3771.58 2014-06-22 13:08:00 | 3773.00 | 3773.85 | 3769.13 | 3770.85 | 43.21 | 162976.15 | 3771.55 2014-06-22 13:09:00 | 3770.80 | 3771.74 | 3769.18 | 3770.19 | 14.93 | 56281.97 | 3769.98 2014-06-22 13:10:00 | 3770.21 | 3771.98 | 3770.21 | 3771.05 | 1.01 | 3816.03 | 3770.78 2014-06-22 13:11:00 | 3771.98 | 3774.87 | 3771.04 | 3773.26 | 40.12 | 151377.36 | 3772.83 2014-06-22 13:12:00 | 3773.29 | 3774.73 | 3772.95 | 3772.95 | 23.73 | 89529.24 | 3773.47 2014-06-22 13:13:00 | 3772.95 | 3772.95 | 3772.02 | 3772.05 | 9.48 | 35775.39 | 3772.18 2014-06-22 13:14:00 | 3772.05 | 3772.05 | 3771.00 | 3771.00 | 16.41 | 61907.72 | 3771.87 2014-06-22 13:15:00 | 3771.91 | 3772.89 | 3771.75 | 3771.94 | 10.06 | 37940.93 | 3771.84 2014-06-22 13:16:00 | 3771.94 | 3772.02 | 3770.00 | 3770.87 | 29.34 | 110635.80 | 3770.95 2014-06-22 13:17:00 | 3770.86 | 3770.91 | 3769.00 | 3769.02 | 53.74 | 202599.05 | 3770.20 2014-06-22 13:18:00 | 3769.30 | 3769.30 | 3768.96 | 3768.96 | 20.52 | 77341.41 | 3769.07 2014-06-22 13:19:00 | 3768.96 | 3769.24 | 3768.39 | 3769.23 | 8.74 | 32948.01 | 3768.93 2014-06-22 13:20:00 | 3768.44 | 3769.00 | 3766.60 | 3767.10 | 73.79 | 278033.06 | 3767.79 2014-06-22 13:21:00 | 3767.74 | 3769.12 | 3767.12 | 3768.67 | 36.10 | 136053.13 | 3768.37 2014-06-22 13:22:00 | 3768.10 | 3770.80 | 3767.78 | 3769.07 | 27.59 | 103988.93 | 3769.08 2014-06-22 13:23:00 | 3770.15 | 3770.53 | 3769.16 | 3769.22 | 42.68 | 160881.94 | 3769.93 2014-06-22 13:24:00 | 3769.23 | 3770.01 | 3768.90 | 3768.90 | 23.06 | 86917.75 | 3769.04 2014-06-22 13:25:00 | 3768.99 | 3769.50 | 3767.00 | 3767.88 | 63.49 | 239228.56 | 3768.21 2014-06-22 13:26:00 | 3767.04 | 3767.86 | 3765.50 | 3765.96 | 19.07 | 71829.09 | 3766.21 2014-06-22 13:27:00 | 3765.52 | 3767.05 | 3765.52 | 3766.00 | 18.55 | 69877.86 | 3766.19 2014-06-22 13:28:00 | 3766.57 | 3766.78 | 3765.52 | 3765.92 | 18.85 | 70975.08 | 3766.06 2014-06-22 13:29:00 | 3765.93 | 3766.50 | 3765.52 | 3765.57 | 16.53 | 62263.92 | 3765.81 2014-06-22 13:30:00 | 3765.94 | 3767.54 | 3765.48 | 3766.24 | 31.22 | 117578.86 | 3766.26 2014-06-22 13:31:00 | 3766.24 | 3767.90 | 3766.24 | 3767.40 | 34.11 | 128503.71 | 3767.11 2014-06-22 13:32:00 | 3767.45 | 3770.00 | 3767.45 | 3769.97 | 36.89 | 139022.76 | 3768.27 2014-06-22 13:33:00 | 3769.95 | 3770.06 | 3769.69 | 3770.06 | 22.59 | 85167.93 | 3769.99 2014-06-22 13:34:00 | 3770.07 | 3770.98 | 3770.00 | 3770.79 | 16.52 | 62297.10 | 3770.78 2014-06-22 13:35:00 | 3770.79 | 3771.50 | 3770.00 | 3770.10 | 28.74 | 108358.61 | 3770.83 2014-06-22 13:36:00 | 3770.90 | 3770.94 | 3770.06 | 3770.50 | 15.47 | 58336.78 | 3770.72 2014-06-22 13:37:00 | 3770.50 | 3770.50 | 3768.59 | 3768.59 | 9.61 | 36242.47 | 3769.76 2014-06-22 13:38:00 | 3769.91 | 3770.00 | 3767.50 | 3767.77 | 29.45 | 110978.78 | 3769.02 2014-06-22 13:39:00 | 3767.77 | 3767.98 | 3767.02 | 3767.68 | 29.09 | 109617.00 | 3767.68 2014-06-22 13:40:00 | 3767.03 | 3768.18 | 3767.00 | 3768.18 | 12.21 | 45994.17 | 3767.54 2014-06-22 13:41:00 | 3768.20 | 3768.20 | 3767.02 | 3767.02 | 15.53 | 58510.21 | 3767.80 2014-06-22 13:42:00 | 3767.02 | 3767.22 | 3766.00 | 3766.00 | 13.35 | 50283.05 | 3766.80 2014-06-22 13:43:00 | 3766.90 | 3766.90 | 3765.00 | 3766.00 | 34.97 | 131705.43 | 3765.81 2014-06-22 13:44:00 | 3766.00 | 3768.00 | 3765.01 | 3768.00 | 38.70 | 145789.44 | 3766.88 2014-06-22 13:45:00 | 3767.50 | 3768.92 | 3767.50 | 3768.47 | 18.16 | 68412.41 | 3768.03 2014-06-22 13:46:00 | 3768.47 | 3769.98 | 3768.47 | 3769.90 | 14.46 | 54509.22 | 3769.13 2014-06-22 13:47:00 | 3769.90 | 3770.00 | 3768.66 | 3768.66 | 87.62 | 330266.34 | 3769.22 2014-06-22 13:48:00 | 3768.88 | 3770.07 | 3768.88 | 3770.00 | 50.70 | 191147.06 | 3769.94 2014-06-22 13:49:00 | 3770.02 | 3770.71 | 3770.00 | 3770.02 | 10.67 | 40211.00 | 3770.02 2014-06-22 13:50:00 | 3770.70 | 3770.92 | 3770.00 | 3770.68 | 15.33 | 57806.15 | 3770.29 2014-06-22 13:51:00 | 3770.67 | 3770.90 | 3768.50 | 3769.50 | 22.67 | 85443.71 | 3769.85 2014-06-22 13:52:00 | 3769.48 | 3770.00 | 3768.12 | 3768.12 | 27.23 | 102631.22 | 3769.33 2014-06-22 13:53:00 | 3768.18 | 3769.33 | 3768.02 | 3769.17 | 50.99 | 192172.17 | 3768.75 2014-06-22 13:54:00 | 3769.29 | 3770.00 | 3768.71 | 3769.04 | 15.37 | 57932.65 | 3769.45 2014-06-22 13:55:00 | 3769.04 | 3769.62 | 3768.74 | 3769.41 | 4.36 | 16413.78 | 3768.95 2014-06-22 13:56:00 | 3769.03 | 3769.23 | 3767.35 | 3767.52 | 17.49 | 65913.52 | 3768.43 2014-06-22 13:57:00 | 3766.95 | 3767.16 | 3765.00 | 3766.50 | 44.07 | 165953.12 | 3766.01 2014-06-22 13:58:00 | 3765.71 | 3766.30 | 3764.05 | 3764.99 | 25.44 | 95783.71 | 3765.08 2014-06-22 13:59:00 | 3765.77 | 3766.07 | 3765.02 | 3765.79 | 13.38 | 50374.03 | 3765.44 2014-06-22 14:00:00 | 3766.00 | 3768.85 | 3766.00 | 3767.48 | 28.99 | 109209.02 | 3767.65 2014-06-22 14:01:00 | 3767.99 | 3769.22 | 3767.36 | 3767.77 | 21.22 | 79955.68 | 3768.47 2014-06-22 14:02:00 | 3767.76 | 3768.24 | 3765.45 | 3765.45 | 11.46 | 43167.05 | 3766.10 2014-06-22 14:03:00 | 3766.70 | 3768.90 | 3766.22 | 3768.90 | 11.44 | 43107.28 | 3766.80 2014-06-22 14:04:00 | 3768.17 | 3769.23 | 3767.79 | 3768.23 | 15.91 | 59948.23 | 3768.43 2014-06-22 14:05:00 | 3768.21 | 3768.23 | 3767.76 | 3767.98 | 8.18 | 30803.14 | 3767.97 2014-06-22 14:06:00 | 3767.99 | 3768.29 | 3766.46 | 3767.08 | 37.24 | 140315.18 | 3767.66 2014-06-22 14:07:00 | 3767.56 | 3767.97 | 3766.84 | 3766.84 | 10.20 | 38404.60 | 3767.00 2014-06-22 14:08:00 | 3767.36 | 3767.63 | 3766.22 | 3766.64 | 15.36 | 57861.58 | 3767.03 2014-06-22 14:09:00 | 3766.70 | 3767.93 | 3766.50 | 3767.93 | 23.32 | 87840.38 | 3767.06 2014-06-22 14:10:00 | 3767.92 | 3768.00 | 3767.02 | 3767.57 | 11.19 | 42144.87 | 3767.98 2014-06-22 14:11:00 | 3767.57 | 3769.81 | 3767.57 | 3769.66 | 14.36 | 54098.08 | 3768.59 2014-06-22 14:12:00 | 3769.88 | 3770.90 | 3768.98 | 3770.02 | 22.75 | 85764.84 | 3770.05 2014-06-22 14:13:00 | 3770.02 | 3770.02 | 3768.00 | 3768.00 | 10.60 | 39934.56 | 3769.19 2014-06-22 14:14:00 | 3767.61 | 3767.91 | 3766.00 | 3767.50 | 26.56 | 100039.56 | 3766.27 2014-06-22 14:15:00 | 3768.00 | 3768.00 | 3766.00 | 3766.56 | 12.70 | 47842.58 | 3767.13 2014-06-22 14:16:00 | 3766.96 | 3766.96 | 3766.00 | 3766.26 | 10.56 | 39774.43 | 3766.16 2014-06-22 14:17:00 | 3766.26 | 3766.46 | 3765.00 | 3766.46 | 56.19 | 211606.49 | 3765.78 2014-06-22 14:18:00 | 3766.49 | 3767.60 | 3765.48 | 3765.96 | 17.63 | 66409.38 | 3766.84 2014-06-22 14:19:00 | 3765.96 | 3765.96 | 3765.13 | 3765.41 | 15.45 | 58164.35 | 3765.17 2014-06-22 14:20:00 | 3765.98 | 3767.00 | 3765.33 | 3766.98 | 11.18 | 42093.76 | 3766.44 2014-06-22 14:21:00 | 3766.98 | 3768.00 | 3766.98 | 3767.15 | 13.23 | 49839.81 | 3767.18 2014-06-22 14:22:00 | 3767.13 | 3768.00 | 3766.22 | 3766.22 | 15.96 | 60113.37 | 3767.68 2014-06-22 14:23:00 | 3766.95 | 3766.96 | 3766.20 | 3766.50 | 17.30 | 65160.56 | 3766.51 2014-06-22 14:24:00 | 3766.97 | 3766.98 | 3766.64 | 3766.64 | 1.10 | 4132.07 | 3766.70 2014-06-22 14:25:00 | 3767.04 | 3767.90 | 3766.95 | 3767.46 | 19.53 | 73590.43 | 3767.30 2014-06-22 14:26:00 | 3767.13 | 3767.99 | 3767.13 | 3767.90 | 25.16 | 94778.68 | 3767.79 2014-06-22 14:27:00 | 3767.90 | 3767.98 | 3767.78 | 3767.87 | 37.83 | 142542.12 | 3767.87 2014-06-22 14:28:00 | 3767.93 | 3768.00 | 3767.78 | 3767.98 | 13.44 | 50620.85 | 3767.83 2014-06-22 14:29:00 | 3767.98 | 3768.00 | 3767.82 | 3768.00 | 30.42 | 114614.50 | 3767.98 2014-06-22 14:30:00 | 3768.50 | 3768.92 | 3768.50 | 3768.52 | 9.29 | 34996.91 | 3768.78 2014-06-22 14:31:00 | 3768.52 | 3768.74 | 3768.52 | 3768.52 | 1.09 | 4107.78 | 3768.60 2014-06-22 14:32:00 | 3768.72 | 3769.50 | 3768.67 | 3769.50 | 12.73 | 47985.18 | 3768.86 2014-06-22 14:33:00 | 3769.47 | 3770.53 | 3768.84 | 3769.50 | 57.09 | 215210.06 | 3769.80 2014-06-22 14:34:00 | 3769.50 | 3770.90 | 3769.00 | 3770.90 | 69.91 | 263551.71 | 3770.03 2014-06-22 14:35:00 | 3770.99 | 3777.50 | 3770.99 | 3772.00 | 53.24 | 200881.81 | 3773.00 2014-06-22 14:36:00 | 3772.95 | 3774.02 | 3772.07 | 3774.02 | 24.34 | 91845.23 | 3773.27 2014-06-22 14:37:00 | 3773.74 | 3775.00 | 3772.11 | 3775.00 | 41.79 | 157677.91 | 3773.55 2014-06-22 14:38:00 | 3775.01 | 3778.50 | 3772.22 | 3776.62 | 41.63 | 157200.93 | 3776.42 2014-06-22 14:39:00 | 3776.66 | 3777.00 | 3775.21 | 3775.96 | 38.25 | 144426.50 | 3776.25 2014-06-22 14:40:00 | 3776.00 | 3776.90 | 3775.96 | 3775.98 | 22.36 | 84458.46 | 3776.54 2014-06-22 14:41:00 | 3776.00 | 3776.58 | 3773.11 | 3773.96 | 67.92 | 256425.36 | 3775.40 2014-06-22 14:42:00 | 3773.96 | 3775.12 | 3773.21 | 3774.07 | 30.26 | 114205.27 | 3774.26 2014-06-22 14:43:00 | 3774.07 | 3776.00 | 3774.03 | 3775.58 | 24.72 | 93326.96 | 3774.90 2014-06-22 14:44:00 | 3775.98 | 3776.00 | 3774.06 | 3774.06 | 17.46 | 65917.18 | 3775.76 2014-06-22 14:45:00 | 3774.07 | 3774.88 | 3773.98 | 3774.02 | 25.93 | 97872.53 | 3774.05 2014-06-22 14:46:00 | 3774.67 | 3775.98 | 3774.67 | 3775.02 | 12.36 | 46672.85 | 3775.51 2014-06-22 14:47:00 | 3775.78 | 3775.80 | 3775.04 | 3775.78 | 9.59 | 36190.92 | 3775.79 2014-06-22 14:48:00 | 3775.69 | 3775.78 | 3773.78 | 3773.90 | 83.21 | 314056.30 | 3774.31 2014-06-22 14:49:00 | 3773.90 | 3773.90 | 3773.10 | 3773.39 | 13.20 | 49790.94 | 3773.47 2014-06-22 14:50:00 | 3773.93 | 3773.93 | 3773.22 | 3773.50 | 9.73 | 36718.99 | 3773.40 2014-06-22 14:51:00 | 3773.96 | 3774.00 | 3773.50 | 3773.98 | 20.90 | 78891.37 | 3773.98 2014-06-22 14:52:00 | 3774.44 | 3775.00 | 3774.00 | 3775.00 | 14.52 | 54794.72 | 3774.78 2014-06-22 14:53:00 | 3775.00 | 3775.78 | 3775.00 | 3775.50 | 18.19 | 68665.02 | 3775.29 2014-06-22 14:54:00 | 3775.50 | 3775.80 | 3775.10 | 3775.44 | 12.47 | 47095.18 | 3775.47 2014-06-22 14:55:00 | 3775.44 | 3775.88 | 3775.44 | 3775.88 | 8.22 | 31051.74 | 3775.75 2014-06-22 14:56:00 | 3775.88 | 3775.98 | 3775.17 | 3775.87 | 4.53 | 17112.51 | 3775.93 2014-06-22 14:57:00 | 3775.87 | 3775.87 | 3775.24 | 3775.87 | 3.02 | 11409.16 | 3775.37 2014-06-22 14:58:00 | 3775.87 | 3775.97 | 3775.22 | 3775.83 | 22.85 | 86272.26 | 3775.76 2014-06-22 14:59:00 | 3775.83 | 3775.97 | 3775.68 | 3775.82 | 35.10 | 132524.86 | 3775.85 2014-06-22 15:00:00 | 3775.79 | 3776.50 | 3775.20 | 3775.22 | 11.48 | 43324.46 | 3775.55 2014-06-22 15:01:00 | 3775.22 | 3775.22 | 3771.28 | 3771.88 | 51.84 | 195633.34 | 3774.01 2014-06-22 15:02:00 | 3772.35 | 3773.04 | 3771.11 | 3772.74 | 29.15 | 109959.26 | 3772.32 2014-06-22 15:03:00 | 3773.03 | 3774.02 | 3772.20 | 3772.20 | 17.21 | 64918.98 | 3772.82 2014-06-22 15:04:00 | 3773.91 | 3774.72 | 3773.90 | 3774.69 | 3.91 | 14756.19 | 3773.96 2014-06-22 15:05:00 | 3774.68 | 3774.96 | 3773.95 | 3774.96 | 20.54 | 77513.38 | 3774.51 2014-06-22 15:06:00 | 3774.96 | 3774.96 | 3774.96 | 3774.96 | 0.10 | 385.05 | 3774.96 2014-06-22 15:07:00 | 3774.95 | 3774.95 | 3773.51 | 3773.51 | 1.40 | 5280.07 | 3774.18 2014-06-22 15:08:00 | 3774.79 | 3774.79 | 3772.31 | 3772.40 | 16.96 | 63990.76 | 3772.82 2014-06-22 15:09:00 | 3772.27 | 3773.00 | 3770.13 | 3772.00 | 37.20 | 140311.47 | 3772.12 2014-06-22 15:10:00 | 3770.32 | 3773.05 | 3770.00 | 3773.03 | 64.65 | 243815.46 | 3771.20 2014-06-22 15:11:00 | 3772.41 | 3773.07 | 3772.41 | 3772.61 | 22.59 | 85235.53 | 3772.65 2014-06-22 15:12:00 | 3772.61 | 3772.77 | 3771.70 | 3772.41 | 17.02 | 64225.88 | 3772.45 2014-06-22 15:13:00 | 3772.42 | 3772.42 | 3771.00 | 3772.12 | 21.63 | 81570.88 | 3771.54 2014-06-22 15:14:00 | 3772.22 | 3772.22 | 3770.38 | 3771.97 | 41.63 | 157000.73 | 3771.16 2014-06-22 15:15:00 | 3771.59 | 3771.98 | 3771.02 | 3771.02 | 11.29 | 42584.32 | 3771.53 2014-06-22 15:16:00 | 3771.23 | 3771.69 | 3771.04 | 3771.04 | 9.85 | 37131.61 | 3771.24 2014-06-22 15:17:00 | 3771.57 | 3772.18 | 3771.02 | 3772.18 | 13.95 | 52617.08 | 3771.83 2014-06-22 15:18:00 | 3771.71 | 3772.21 | 3771.10 | 3772.15 | 21.37 | 80611.07 | 3772.16 2014-06-22 15:19:00 | 3772.02 | 3772.10 | 3771.04 | 3772.03 | 10.10 | 38100.20 | 3771.55 2014-06-22 15:20:00 | 3772.03 | 3772.03 | 3771.08 | 3771.13 | 6.48 | 24437.41 | 3771.20 2014-06-22 15:21:00 | 3771.20 | 3771.63 | 3771.04 | 3771.63 | 14.66 | 55266.24 | 3771.15 2014-06-22 15:22:00 | 3771.62 | 3772.00 | 3771.12 | 3771.97 | 19.70 | 74324.72 | 3771.87 2014-06-22 15:23:00 | 3771.66 | 3772.01 | 3771.20 | 3771.68 | 18.04 | 68026.85 | 3771.73 2014-06-22 15:24:00 | 3772.00 | 3772.14 | 3771.68 | 3771.68 | 4.43 | 16717.45 | 3771.99 2014-06-22 15:25:00 | 3772.36 | 3773.31 | 3772.07 | 3772.32 | 8.19 | 30900.33 | 3772.93 2014-06-22 15:26:00 | 3773.29 | 3773.35 | 3772.42 | 3772.45 | 6.28 | 23672.77 | 3772.55 2014-06-22 15:27:00 | 3773.23 | 3773.23 | 3772.30 | 3772.80 | 10.28 | 38789.57 | 3772.57 2014-06-22 15:28:00 | 3772.80 | 3773.65 | 3772.34 | 3773.65 | 16.53 | 62378.02 | 3773.17 2014-06-22 15:29:00 | 3773.65 | 3774.58 | 3772.97 | 3773.40 | 24.45 | 92252.38 | 3773.88 2014-06-22 15:30:00 | 3774.16 | 3774.58 | 3773.69 | 3774.58 | 6.33 | 23873.64 | 3774.49 2014-06-22 15:31:00 | 3774.55 | 3774.58 | 3773.02 | 3773.02 | 19.46 | 73445.95 | 3774.01 2014-06-22 15:32:00 | 3773.02 | 3773.50 | 3773.02 | 3773.27 | 2.25 | 8474.63 | 3773.21 2014-06-22 15:33:00 | 3773.40 | 3773.42 | 3773.05 | 3773.38 | 2.57 | 9678.56 | 3773.32 2014-06-22 15:34:00 | 3773.38 | 3773.42 | 3772.13 | 3773.38 | 7.10 | 26798.73 | 3772.87 2014-06-22 15:35:00 | 3772.35 | 3773.15 | 3772.35 | 3772.40 | 6.62 | 24960.57 | 3772.76 2014-06-22 15:36:00 | 3772.73 | 3773.11 | 3772.60 | 3772.98 | 2.79 | 10507.14 | 3772.76 2014-06-22 15:37:00 | 3772.98 | 3773.00 | 3772.58 | 3772.68 | 7.85 | 29628.07 | 3772.83 2014-06-22 15:38:00 | 3772.60 | 3772.60 | 3771.04 | 3771.06 | 18.17 | 68513.37 | 3771.52 2014-06-22 15:39:00 | 3771.04 | 3771.04 | 3770.37 | 3770.45 | 18.94 | 71408.42 | 3770.64 2014-06-22 15:40:00 | 3770.45 | 3770.78 | 3770.39 | 3770.60 | 7.54 | 28433.80 | 3770.56 2014-06-22 15:41:00 | 3770.95 | 3773.76 | 3770.95 | 3772.31 | 27.03 | 101971.56 | 3771.97 2014-06-22 15:42:00 | 3772.34 | 3772.60 | 3771.55 | 3772.10 | 11.30 | 42616.98 | 3772.08 2014-06-22 15:43:00 | 3772.11 | 3772.11 | 3771.88 | 3771.88 | 0.20 | 754.42 | 3772.09 2014-06-22 15:44:00 | 3772.55 | 3772.83 | 3772.55 | 3772.83 | 1.05 | 3968.89 | 3772.71 2014-06-22 15:45:00 | 3772.78 | 3772.78 | 3771.83 | 3772.27 | 19.30 | 72802.36 | 3772.34 2014-06-22 15:46:00 | 3772.10 | 3772.19 | 3771.88 | 3772.13 | 4.25 | 16027.14 | 3771.98 2014-06-22 15:47:00 | 3772.81 | 3773.83 | 3771.87 | 3772.83 | 10.47 | 39493.06 | 3773.10 2014-06-22 15:48:00 | 3773.51 | 3773.65 | 3771.96 | 3773.13 | 10.25 | 38680.36 | 3773.33 2014-06-22 15:49:00 | 3773.19 | 3773.19 | 3771.78 | 3772.00 | 11.58 | 43680.46 | 3772.71 2014-06-22 15:50:00 | 3772.00 | 3772.60 | 3771.47 | 3772.60 | 18.75 | 70726.49 | 3771.88 2014-06-22 15:51:00 | 3772.59 | 3772.59 | 3771.61 | 3771.99 | 3.81 | 14374.33 | 3771.80 2014-06-22 15:52:00 | 3772.00 | 3772.00 | 3771.47 | 3771.49 | 5.24 | 19774.51 | 3771.60 2014-06-22 15:53:00 | 3771.99 | 3772.00 | 3771.49 | 3771.49 | 0.72 | 2704.47 | 3771.92 2014-06-22 15:54:00 | 3771.99 | 3774.98 | 3771.93 | 3774.98 | 21.94 | 82762.67 | 3773.09 2014-06-22 15:55:00 | 3774.99 | 3776.90 | 3774.56 | 3775.71 | 43.01 | 162384.88 | 3775.60 2014-06-22 15:56:00 | 3775.64 | 3776.09 | 3774.67 | 3774.86 | 12.52 | 47260.27 | 3775.08 2014-06-22 15:57:00 | 3774.64 | 3774.87 | 3774.52 | 3774.52 | 4.25 | 16057.32 | 3774.64 2014-06-22 15:58:00 | 3774.52 | 3774.54 | 3771.47 | 3771.94 | 39.30 | 148257.85 | 3772.85 2014-06-22 15:59:00 | 3771.94 | 3772.00 | 3770.44 | 3771.36 | 58.29 | 219820.36 | 3771.15 2014-06-22 16:00:00 | 3771.36 | 3776.15 | 3770.33 | 3775.03 | 69.19 | 260959.84 | 3771.91 2014-06-22 16:01:00 | 3774.64 | 3776.36 | 3773.62 | 3774.13 | 42.18 | 159226.09 | 3775.19 2014-06-22 16:02:00 | 3774.13 | 3775.14 | 3774.13 | 3774.23 | 7.36 | 27780.64 | 3774.54 2014-06-22 16:03:00 | 3774.27 | 3775.08 | 3770.30 | 3774.35 | 6.55 | 24716.65 | 3771.81 2014-06-22 16:04:00 | 3774.33 | 3774.33 | 3774.01 | 3774.01 | 3.73 | 14062.60 | 3774.18 2014-06-22 16:05:00 | 3773.99 | 3773.99 | 3771.03 | 3772.71 | 33.96 | 128104.77 | 3772.67 2014-06-22 16:06:00 | 3772.02 | 3773.37 | 3771.64 | 3773.13 | 7.76 | 29285.81 | 3772.49 2014-06-22 16:07:00 | 3773.64 | 3774.31 | 3773.00 | 3773.39 | 5.69 | 21470.34 | 3773.35 2014-06-22 16:08:00 | 3772.89 | 3774.05 | 3772.89 | 3773.99 | 0.44 | 1641.54 | 3773.66 2014-06-22 16:09:00 | 3773.98 | 3773.99 | 3762.00 | 3771.97 | 175.75 | 662504.57 | 3769.59 2014-06-22 16:10:00 | 3771.06 | 3771.94 | 3767.82 | 3769.94 | 45.78 | 172577.35 | 3770.04 2014-06-22 16:11:00 | 3769.91 | 3771.59 | 3769.91 | 3770.73 | 23.21 | 87531.64 | 3770.64 2014-06-22 16:12:00 | 3770.81 | 3773.79 | 3770.81 | 3772.83 | 15.97 | 60242.96 | 3772.26 2014-06-22 16:13:00 | 3773.64 | 3775.16 | 3772.79 | 3775.04 | 23.76 | 89676.35 | 3774.42 2014-06-22 16:14:00 | 3775.14 | 3775.16 | 3773.65 | 3774.08 | 10.43 | 39378.59 | 3774.79 2014-06-22 16:15:00 | 3774.10 | 3774.12 | 3773.65 | 3773.65 | 6.93 | 26161.44 | 3774.01 2014-06-22 16:16:00 | 3773.85 | 3773.85 | 3771.45 | 3773.41 | 18.55 | 69967.16 | 3772.42 2014-06-22 16:17:00 | 3772.74 | 3773.41 | 3772.74 | 3773.40 | 9.90 | 37341.07 | 3773.35 2014-06-22 16:18:00 | 3774.14 | 3775.00 | 3772.94 | 3773.47 | 29.76 | 112322.96 | 3774.04 2014-06-22 16:19:00 | 3773.47 | 3774.12 | 3773.42 | 3773.46 | 7.67 | 28950.83 | 3773.57 2014-06-22 16:20:00 | 3773.46 | 3774.11 | 3773.46 | 3773.46 | 1.96 | 7381.06 | 3773.55 2014-06-22 16:21:00 | 3774.06 | 3774.06 | 3773.44 | 3774.02 | 5.03 | 18992.49 | 3773.59 2014-06-22 16:22:00 | 3773.95 | 3773.95 | 3773.00 | 3773.00 | 1.16 | 4373.39 | 3773.41 2014-06-22 16:23:00 | 3773.95 | 3773.97 | 3773.95 | 3773.97 | 0.57 | 2151.16 | 3773.96 2014-06-22 16:24:00 | 3773.90 | 3775.00 | 3773.02 | 3774.99 | 21.55 | 81321.61 | 3774.50 2014-06-22 16:25:00 | 3775.02 | 3777.84 | 3774.21 | 3777.54 | 23.64 | 89271.35 | 3775.64 2014-06-22 16:26:00 | 3777.54 | 3777.54 | 3776.00 | 3777.00 | 30.08 | 113622.09 | 3776.95 2014-06-22 16:27:00 | 3776.98 | 3777.00 | 3776.96 | 3776.98 | 13.27 | 50101.73 | 3776.99 2014-06-22 16:28:00 | 3776.98 | 3777.00 | 3775.51 | 3775.56 | 19.81 | 74797.02 | 3776.48 2014-06-22 16:29:00 | 3775.23 | 3775.23 | 3774.98 | 3774.98 | 23.29 | 87906.63 | 3775.08 2014-06-22 16:30:00 | 3774.80 | 3774.80 | 3774.00 | 3774.39 | 5.11 | 19271.90 | 3774.36 2014-06-22 16:31:00 | 3774.63 | 3774.63 | 3773.80 | 3774.02 | 12.07 | 45537.31 | 3774.02 2014-06-22 16:32:00 | 3774.04 | 3774.05 | 3774.04 | 3774.05 | 0.19 | 717.07 | 3774.04 2014-06-22 16:33:00 | 3774.05 | 3775.61 | 3774.04 | 3775.50 | 9.96 | 37611.64 | 3774.75 2014-06-22 16:34:00 | 3775.82 | 3776.32 | 3774.15 | 3774.15 | 8.71 | 32874.99 | 3775.26 2014-06-22 16:35:00 | 3774.16 | 3775.64 | 3774.02 | 3775.34 | 12.17 | 45938.27 | 3775.33 2014-06-22 16:36:00 | 3774.95 | 3776.00 | 3774.47 | 3775.00 | 17.15 | 64733.30 | 3774.98 2014-06-22 16:37:00 | 3775.50 | 3775.98 | 3774.71 | 3775.02 | 9.55 | 36042.32 | 3775.25 2014-06-22 16:38:00 | 3775.81 | 3775.82 | 3775.00 | 3775.00 | 8.07 | 30484.20 | 3775.60 2014-06-22 16:39:00 | 3775.75 | 3775.75 | 3775.02 | 3775.04 | 1.57 | 5930.82 | 3775.19 2014-06-22 16:40:00 | 3775.04 | 3775.06 | 3775.00 | 3775.00 | 18.80 | 70981.46 | 3775.01 2014-06-22 16:41:00 | 3775.33 | 3775.73 | 3774.00 | 3775.45 | 33.68 | 127131.33 | 3775.02 2014-06-22 16:42:00 | 3775.41 | 3775.45 | 3774.00 | 3775.00 | 22.95 | 86625.35 | 3775.02 2014-06-22 16:43:00 | 3775.00 | 3775.02 | 3774.12 | 3774.12 | 17.91 | 67614.01 | 3775.00 2014-06-22 16:44:00 | 3774.96 | 3775.00 | 3774.96 | 3775.00 | 9.52 | 35941.59 | 3774.98 2014-06-22 16:45:00 | 3774.04 | 3775.45 | 3774.04 | 3774.72 | 18.93 | 71461.52 | 3774.84 2014-06-22 16:46:00 | 3774.15 | 3775.54 | 3774.14 | 3775.05 | 17.80 | 67189.96 | 3774.93 2014-06-22 16:47:00 | 3774.95 | 3774.95 | 3774.00 | 3774.00 | 3.91 | 14764.57 | 3774.18 2014-06-22 16:48:00 | 3773.99 | 3774.72 | 3773.99 | 3774.00 | 3.09 | 11674.42 | 3774.47 2014-06-22 16:49:00 | 3773.99 | 3773.99 | 3773.00 | 3773.78 | 6.59 | 24864.71 | 3773.67 2014-06-22 16:50:00 | 3773.02 | 3774.46 | 3772.63 | 3774.46 | 14.08 | 53120.41 | 3773.29 2014-06-22 16:51:00 | 3774.24 | 3774.24 | 3773.00 | 3774.00 | 12.18 | 45970.34 | 3773.63 2014-06-22 16:52:00 | 3773.53 | 3774.00 | 3772.05 | 3772.95 | 22.61 | 85299.13 | 3772.96 2014-06-22 16:53:00 | 3772.95 | 3773.15 | 3772.00 | 3772.04 | 11.67 | 44037.67 | 3772.29 2014-06-22 16:54:00 | 3772.91 | 3772.91 | 3771.41 | 3771.97 | 24.50 | 92402.69 | 3772.15 2014-06-22 16:55:00 | 3771.97 | 3772.00 | 3771.00 | 3772.00 | 13.03 | 49150.27 | 3771.51 2014-06-22 16:56:00 | 3772.00 | 3772.01 | 3771.09 | 3772.01 | 13.74 | 51834.81 | 3772.00 2014-06-22 16:57:00 | 3771.99 | 3772.01 | 3771.99 | 3772.00 | 25.28 | 95348.86 | 3772.01 2014-06-22 16:58:00 | 3772.04 | 3772.53 | 3772.04 | 3772.53 | 18.76 | 70784.62 | 3772.36 2014-06-22 16:59:00 | 3772.53 | 3774.00 | 3772.42 | 3772.85 | 24.71 | 93236.52 | 3772.92 2014-06-22 17:00:00 | 3772.48 | 3773.40 | 3772.48 | 3773.40 | 0.87 | 3267.36 | 3772.93 2014-06-22 17:01:00 | 3773.39 | 3774.77 | 3773.32 | 3773.50 | 4.39 | 16579.53 | 3774.08 2014-06-22 17:02:00 | 3773.83 | 3774.83 | 3773.35 | 3773.35 | 6.16 | 23260.81 | 3774.27 2014-06-22 17:03:00 | 3774.47 | 3775.00 | 3773.11 | 3773.77 | 14.70 | 55469.17 | 3773.67 2014-06-22 17:04:00 | 3774.64 | 3774.64 | 3773.83 | 3773.94 | 3.21 | 12116.31 | 3774.55 2014-06-22 17:05:00 | . | . | . | . | . | . | . 2014-06-22 17:06:00 | 3774.91 | 3774.91 | 3772.88 | 3773.54 | 2.66 | 10044.84 | 3773.42 2014-06-22 17:07:00 | 3773.60 | 3775.00 | 3773.60 | 3775.00 | 8.88 | 33525.51 | 3774.12 2014-06-22 17:08:00 | 3774.84 | 3774.85 | 3774.82 | 3774.83 | 7.00 | 26431.32 | 3774.82 2014-06-22 17:09:00 | 3774.84 | 3774.84 | 3774.84 | 3774.84 | 0.96 | 3604.97 | 3774.84 2014-06-22 17:10:00 | 3774.84 | 3774.99 | 3774.84 | 3774.99 | 3.38 | 12763.16 | 3774.97 2014-06-22 17:11:00 | . | . | . | . | . | . | . 2014-06-22 17:12:00 | 3775.16 | 3775.16 | 3775.16 | 3775.16 | 0.01 | 37.75 | 3775.16 2014-06-22 17:13:00 | 3775.64 | 3775.64 | 3775.22 | 3775.63 | 0.64 | 2416.40 | 3775.63 2014-06-22 17:14:00 | 3775.22 | 3775.22 | 3775.21 | 3775.21 | 0.64 | 2404.81 | 3775.22 2014-06-22 17:15:00 | 3775.25 | 3776.30 | 3775.00 | 3775.03 | 29.76 | 112378.71 | 3775.91 2014-06-22 17:16:00 | 3775.00 | 3775.54 | 3775.00 | 3775.04 | 13.34 | 50370.06 | 3775.30 2014-06-22 17:17:00 | 3775.37 | 3775.37 | 3775.37 | 3775.37 | 0.07 | 271.83 | 3775.37 2014-06-22 17:18:00 | . | . | . | . | . | . | . 2014-06-22 17:19:00 | 3775.04 | 3775.04 | 3775.02 | 3775.04 | 6.83 | 25790.98 | 3775.03 2014-06-22 17:20:00 | 3775.45 | 3775.45 | 3775.37 | 3775.37 | 0.39 | 1472.40 | 3775.37 2014-06-22 17:21:00 | 3775.37 | 3775.37 | 3775.04 | 3775.37 | 0.67 | 2510.58 | 3775.31 2014-06-22 17:22:00 | 3775.37 | 3775.37 | 3775.02 | 3775.15 | 2.32 | 8750.76 | 3775.13 2014-06-22 17:23:00 | 3775.13 | 3775.13 | 3774.82 | 3775.02 | 21.05 | 79460.18 | 3775.01 2014-06-22 17:24:00 | 3775.04 | 3776.00 | 3775.04 | 3776.00 | 0.96 | 3617.12 | 3775.70 2014-06-22 17:25:00 | 3775.87 | 3777.00 | 3775.87 | 3776.15 | 9.67 | 36523.01 | 3776.55 2014-06-22 17:26:00 | 3776.30 | 3777.10 | 3775.20 | 3775.20 | 6.43 | 24292.60 | 3776.83 2014-06-22 17:27:00 | 3776.72 | 3777.26 | 3776.00 | 3777.02 | 13.70 | 51733.29 | 3776.70 2014-06-22 17:28:00 | 3777.18 | 3777.52 | 3777.00 | 3777.50 | 23.45 | 88560.31 | 3777.36 2014-06-22 17:29:00 | 3777.52 | 3777.94 | 3775.98 | 3776.38 | 10.19 | 38503.59 | 3777.45 2014-06-22 17:30:00 | 3776.36 | 3776.36 | 3776.10 | 3776.10 | 2.82 | 10645.05 | 3776.18 2014-06-22 17:31:00 | 3776.54 | 3776.54 | 3776.10 | 3776.52 | 1.38 | 5211.50 | 3776.45 2014-06-22 17:32:00 | 3776.48 | 3776.52 | 3776.48 | 3776.52 | 3.94 | 14894.53 | 3776.50 2014-06-22 17:33:00 | 3777.03 | 3777.03 | 3776.52 | 3776.52 | 4.01 | 15157.15 | 3777.01 2014-06-22 17:34:00 | 3776.82 | 3776.82 | 3776.06 | 3776.10 | 15.53 | 58629.69 | 3776.23 2014-06-22 17:35:00 | 3776.10 | 3776.11 | 3775.14 | 3776.11 | 11.28 | 42609.38 | 3776.09 2014-06-22 17:36:00 | 3776.90 | 3776.95 | 3776.50 | 3776.50 | 16.07 | 60693.70 | 3776.60 2014-06-22 17:37:00 | 3775.83 | 3776.75 | 3775.69 | 3776.00 | 21.98 | 82987.80 | 3776.12 2014-06-22 17:38:00 | 3775.93 | 3776.73 | 3774.82 | 3776.66 | 33.35 | 125938.77 | 3775.82 2014-06-22 17:39:00 | 3776.56 | 3777.98 | 3775.15 | 3777.96 | 33.00 | 124633.38 | 3776.77 2014-06-22 17:40:00 | 3777.29 | 3777.98 | 3775.96 | 3776.10 | 47.70 | 180139.66 | 3776.59 2014-06-22 17:41:00 | . | . | . | . | . | . | . 2014-06-22 17:42:00 | 3776.02 | 3776.02 | 3775.96 | 3776.00 | 48.94 | 184793.57 | 3776.00 2014-06-22 17:43:00 | 3776.04 | 3776.04 | 3776.00 | 3776.00 | 36.78 | 138885.27 | 3776.01 2014-06-22 17:44:00 | 3776.02 | 3776.02 | 3775.65 | 3775.65 | 10.97 | 41411.21 | 3775.98 2014-06-22 17:45:00 | 3775.99 | 3776.04 | 3774.82 | 3776.04 | 24.14 | 91155.08 | 3775.79 2014-06-22 17:46:00 | 3776.04 | 3776.82 | 3773.93 | 3776.09 | 42.52 | 160552.63 | 3775.84 2014-06-22 17:47:00 | 3776.09 | 3776.80 | 3774.23 | 3775.05 | 13.90 | 52497.21 | 3775.96 2014-06-22 17:48:00 | 3775.06 | 3777.83 | 3774.94 | 3777.83 | 53.10 | 200484.00 | 3775.88 2014-06-22 17:49:00 | 3775.96 | 3776.11 | 3775.91 | 3776.00 | 23.50 | 88732.42 | 3776.01 2014-06-22 17:50:00 | 3774.31 | 3777.67 | 3774.31 | 3775.44 | 19.20 | 72502.87 | 3775.99 2014-06-22 17:51:00 | 3775.34 | 3777.95 | 3775.00 | 3777.28 | 30.83 | 116421.60 | 3776.37 2014-06-22 17:52:00 | 3776.73 | 3776.75 | 3775.97 | 3776.00 | 59.29 | 223888.52 | 3776.03 2014-06-22 17:53:00 | 3776.00 | 3778.00 | 3774.23 | 3778.00 | 30.24 | 114168.62 | 3776.04 2014-06-22 17:54:00 | 3776.54 | 3776.65 | 3773.32 | 3775.78 | 34.22 | 129219.12 | 3776.02 2014-06-22 17:55:00 | 3773.98 | 3776.00 | 3773.98 | 3775.38 | 21.45 | 80988.62 | 3775.87 2014-06-22 17:56:00 | 3776.67 | 3776.84 | 3775.71 | 3775.73 | 9.90 | 37377.12 | 3775.85 2014-06-22 17:57:00 | 3775.73 | 3776.00 | 3775.03 | 3775.55 | 8.88 | 33510.53 | 3775.83 2014-06-22 17:58:00 | 3775.55 | 3775.56 | 3774.25 | 3774.25 | 3.05 | 11515.35 | 3775.52 2014-06-22 17:59:00 | 3775.72 | 3775.95 | 3774.25 | 3774.84 | 11.34 | 42808.96 | 3775.37 2014-06-22 18:00:00 | 3775.55 | 3775.98 | 3774.96 | 3775.05 | 6.15 | 23200.22 | 3775.46 2014-06-22 18:01:00 | 3775.05 | 3776.00 | 3775.05 | 3776.00 | 2.00 | 7536.76 | 3775.93 2014-06-22 18:02:00 | 3776.00 | 3776.00 | 3775.05 | 3775.05 | 0.84 | 3160.46 | 3775.94 2014-06-22 18:03:00 | 3775.05 | 3775.05 | 3775.05 | 3775.05 | 0.94 | 3544.77 | 3775.05 2014-06-22 18:04:00 | 3775.98 | 3775.98 | 3772.56 | 3775.63 | 12.01 | 45318.74 | 3774.36 2014-06-22 18:05:00 | 3775.60 | 3776.19 | 3774.78 | 3775.88 | 35.79 | 135117.52 | 3775.71 2014-06-22 18:06:00 | 3775.83 | 3776.09 | 3774.62 | 3775.90 | 6.02 | 22721.69 | 3775.62 2014-06-22 18:07:00 | 3775.59 | 3775.97 | 3775.10 | 3775.23 | 9.28 | 35044.80 | 3775.57 2014-06-22 18:08:00 | 3775.23 | 3776.84 | 3773.94 | 3773.94 | 17.56 | 66308.49 | 3775.90 2014-06-22 18:09:00 | 3774.02 | 3774.03 | 3773.88 | 3773.88 | 10.36 | 39079.65 | 3773.99 2014-06-22 18:10:00 | 3773.91 | 3774.33 | 3772.48 | 3773.95 | 14.41 | 54379.97 | 3774.03 2014-06-22 18:11:00 | 3774.12 | 3774.12 | 3772.00 | 3772.07 | 24.51 | 92460.42 | 3773.12 2014-06-22 18:12:00 | 3772.07 | 3772.07 | 3770.00 | 3771.86 | 37.31 | 140688.06 | 3770.89 2014-06-22 18:13:00 | 3771.87 | 3771.87 | 3769.95 | 3769.95 | 29.99 | 113058.17 | 3769.99 2014-06-22 18:14:00 | 3769.94 | 3770.00 | 3769.78 | 3770.00 | 7.21 | 27185.38 | 3769.99 2014-06-22 18:15:00 | 3770.00 | 3770.06 | 3769.78 | 3770.00 | 8.94 | 33717.98 | 3769.90 2014-06-22 18:16:00 | 3769.98 | 3771.67 | 3769.98 | 3770.30 | 28.50 | 107446.68 | 3770.59 2014-06-22 18:17:00 | 3771.66 | 3771.66 | 3771.10 | 3771.36 | 3.34 | 12607.77 | 3771.39 2014-06-22 18:18:00 | 3771.33 | 3772.90 | 3771.33 | 3772.90 | 4.91 | 18508.95 | 3772.72 2014-06-22 18:19:00 | 3772.98 | 3773.00 | 3772.78 | 3773.00 | 3.37 | 12710.82 | 3772.88 2014-06-22 18:20:00 | 3773.03 | 3773.55 | 3772.30 | 3773.03 | 12.56 | 47392.57 | 3772.69 2014-06-22 18:21:00 | 3773.04 | 3774.00 | 3773.04 | 3773.80 | 6.57 | 24800.67 | 3773.11 2014-06-22 18:22:00 | 3773.57 | 3774.11 | 3771.56 | 3773.47 | 8.57 | 32334.54 | 3772.99 2014-06-22 18:23:00 | 3772.32 | 3773.39 | 3772.28 | 3773.39 | 0.51 | 1931.64 | 3772.74 2014-06-22 18:24:00 | 3773.39 | 3773.39 | 3772.28 | 3772.31 | 0.36 | 1343.11 | 3772.77 2014-06-22 18:25:00 | 3773.37 | 3773.42 | 3773.37 | 3773.39 | 1.69 | 6361.98 | 3773.42 2014-06-22 18:26:00 | 3773.22 | 3773.22 | 3773.22 | 3773.22 | 19.80 | 74709.76 | 3773.22 2014-06-22 18:27:00 | 3773.38 | 3773.39 | 3772.31 | 3772.31 | 0.67 | 2509.24 | 3773.29 2014-06-22 18:28:00 | 3772.28 | 3773.37 | 3772.04 | 3773.33 | 1.19 | 4493.91 | 3773.22 2014-06-22 18:29:00 | 3773.30 | 3773.33 | 3771.95 | 3773.26 | 2.75 | 10387.09 | 3773.01 2014-06-22 18:30:00 | 3771.98 | 3771.98 | 3771.60 | 3771.98 | 3.86 | 14548.46 | 3771.96 2014-06-22 18:31:00 | 3771.98 | 3771.98 | 3771.00 | 3771.01 | 7.93 | 29897.35 | 3771.59 2014-06-22 18:32:00 | 3771.01 | 3771.98 | 3771.00 | 3771.98 | 8.98 | 33861.75 | 3771.64 2014-06-22 18:33:00 | 3771.48 | 3771.98 | 3770.76 | 3771.73 | 9.12 | 34400.66 | 3771.59 2014-06-22 18:34:00 | 3771.76 | 3773.40 | 3771.04 | 3772.29 | 9.60 | 36220.42 | 3772.57 2014-06-22 18:35:00 | 3773.22 | 3776.70 | 3773.18 | 3775.09 | 26.51 | 100065.38 | 3774.63 2014-06-22 18:36:00 | 3775.68 | 3777.96 | 3775.02 | 3775.04 | 26.42 | 99758.72 | 3776.16 2014-06-22 18:37:00 | 3775.04 | 3775.48 | 3774.06 | 3775.06 | 6.87 | 25915.47 | 3775.01 2014-06-22 18:38:00 | 3775.69 | 3776.01 | 3774.27 | 3775.73 | 6.14 | 23192.33 | 3775.41 2014-06-22 18:39:00 | 3774.00 | 3775.48 | 3773.96 | 3774.58 | 4.46 | 16838.38 | 3774.57 2014-06-22 18:40:00 | 3774.00 | 3774.67 | 3773.32 | 3774.67 | 16.23 | 61267.12 | 3774.00 2014-06-22 18:41:00 | 3773.58 | 3773.58 | 3773.58 | 3773.58 | 0.10 | 392.45 | 3773.58 2014-06-22 18:42:00 | 3772.47 | 3772.47 | 3772.44 | 3772.44 | 0.50 | 1867.37 | 3772.46 2014-06-22 18:43:00 | 3773.55 | 3775.20 | 3773.55 | 3775.00 | 21.73 | 82027.01 | 3774.48 2014-06-22 18:44:00 | . | . | . | . | . | . | . 2014-06-22 18:45:00 | 3774.23 | 3774.24 | 3773.03 | 3773.78 | 2.88 | 10849.42 | 3773.71 2014-06-22 18:46:00 | 3773.72 | 3773.72 | 3773.10 | 3773.21 | 12.93 | 48798.75 | 3773.20 2014-06-22 18:47:00 | 3774.15 | 3775.00 | 3773.75 | 3774.75 | 13.93 | 52558.74 | 3774.42 2014-06-22 18:48:00 | 3774.75 | 3775.71 | 3773.35 | 3774.76 | 12.24 | 46212.54 | 3774.30 2014-06-22 18:49:00 | 3774.22 | 3775.68 | 3774.22 | 3774.37 | 4.98 | 18811.55 | 3774.39 2014-06-22 18:50:00 | 3775.37 | 3775.48 | 3774.36 | 3774.36 | 9.43 | 35597.37 | 3774.91 2014-06-22 18:51:00 | 3774.36 | 3774.36 | 3774.36 | 3774.36 | 0.18 | 675.61 | 3774.36 2014-06-22 18:52:00 | 3774.36 | 3774.36 | 3773.21 | 3773.21 | 0.54 | 2037.79 | 3773.69 2014-06-22 18:53:00 | 3773.21 | 3774.85 | 3772.83 | 3774.05 | 8.25 | 31132.05 | 3774.04 2014-06-22 18:54:00 | . | . | . | . | . | . | . 2014-06-22 18:55:00 | 3774.06 | 3774.43 | 3774.06 | 3774.36 | 0.19 | 717.12 | 3774.34 2014-06-22 18:56:00 | 3774.06 | 3774.06 | 3774.06 | 3774.06 | 0.15 | 569.88 | 3774.06 2014-06-22 18:57:00 | 3774.41 | 3774.72 | 3773.87 | 3774.24 | 5.51 | 20785.54 | 3774.39 2014-06-22 18:58:00 | . | . | . | . | . | . | . 2014-06-22 18:59:00 | 3774.87 | 3774.89 | 3773.12 | 3773.12 | 8.68 | 32766.73 | 3774.53 2014-06-22 19:00:00 | 3773.23 | 3774.39 | 3772.29 | 3774.39 | 10.46 | 39473.31 | 3773.38 2014-06-22 19:01:00 | 3772.32 | 3772.32 | 3772.32 | 3772.32 | 2.86 | 10777.52 | 3772.32 2014-06-22 19:02:00 | 3772.33 | 3773.41 | 3772.33 | 3773.41 | 0.50 | 1894.01 | 3772.93 2014-06-22 19:03:00 | 3772.74 | 3773.37 | 3772.64 | 3773.37 | 1.00 | 3780.81 | 3773.27 2014-06-22 19:04:00 | 3774.02 | 3774.81 | 3774.02 | 3774.81 | 1.02 | 3838.82 | 3774.65 2014-06-22 19:05:00 | 3774.56 | 3774.73 | 3773.68 | 3774.64 | 10.70 | 40388.54 | 3774.63 2014-06-22 19:06:00 | 3774.46 | 3774.46 | 3773.47 | 3773.65 | 1.16 | 4369.88 | 3773.65 2014-06-22 19:07:00 | . | . | . | . | . | . | . 2014-06-22 19:08:00 | 3773.44 | 3773.44 | 3773.34 | 3773.34 | 0.21 | 807.51 | 3773.43 2014-06-22 19:09:00 | 3772.96 | 3773.46 | 3772.96 | 3773.18 | 0.22 | 830.10 | 3773.20 2014-06-22 19:10:00 | . | . | . | . | . | . | . 2014-06-22 19:11:00 | 3773.19 | 3773.19 | 3773.19 | 3773.19 | 0.05 | 188.66 | 3773.19 2014-06-22 19:12:00 | 3773.44 | 3774.07 | 3773.37 | 3773.99 | 3.84 | 14494.93 | 3773.74 2014-06-22 19:13:00 | . | . | . | . | . | . | . 2014-06-22 19:14:00 | 3774.13 | 3774.14 | 3774.13 | 3774.14 | 4.74 | 17893.15 | 3774.13 2014-06-22 19:15:00 | 3774.09 | 3774.09 | 3774.09 | 3774.09 | 0.05 | 188.70 | 3774.09 2014-06-22 19:16:00 | . | . | . | . | . | . | . 2014-06-22 19:17:00 | 3774.05 | 3774.05 | 3774.05 | 3774.05 | 0.14 | 539.69 | 3774.05 2014-06-22 19:18:00 | . | . | . | . | . | . | . 2014-06-22 19:19:00 | . | . | . | . | . | . | . 2014-06-22 19:20:00 | . | . | . | . | . | . | . 2014-06-22 19:21:00 | 3773.19 | 3774.04 | 3772.39 | 3774.02 | 4.00 | 15080.24 | 3773.83 2014-06-22 19:22:00 | 3773.98 | 3774.00 | 3773.42 | 3773.56 | 5.30 | 20000.91 | 3773.76 2014-06-22 19:23:00 | 3774.84 | 3774.84 | 3773.44 | 3773.65 | 3.92 | 14799.81 | 3774.50 2014-06-22 19:24:00 | 3773.44 | 3774.80 | 3773.20 | 3773.46 | 7.41 | 27971.72 | 3773.84 2014-06-22 19:25:00 | 3773.48 | 3773.48 | 3773.48 | 3773.48 | 0.31 | 1177.33 | 3773.48 2014-06-22 19:26:00 | 3773.48 | 3773.48 | 3773.48 | 3773.48 | 0.59 | 2226.35 | 3773.48 2014-06-22 19:27:00 | 3772.43 | 3773.95 | 3772.43 | 3773.95 | 9.09 | 34309.20 | 3773.14 2014-06-22 19:28:00 | 3773.29 | 3774.53 | 3773.06 | 3773.25 | 5.26 | 19844.67 | 3773.47 2014-06-22 19:29:00 | 3774.77 | 3774.80 | 3773.08 | 3773.25 | 4.15 | 15669.84 | 3774.05 2014-06-22 19:30:00 | 3773.29 | 3773.98 | 3773.29 | 3773.96 | 1.59 | 5996.71 | 3773.89 2014-06-22 19:31:00 | 3773.11 | 3773.11 | 3773.06 | 3773.06 | 0.83 | 3120.33 | 3773.08 2014-06-22 19:32:00 | 3773.89 | 3773.96 | 3773.84 | 3773.84 | 1.78 | 6728.83 | 3773.88 2014-06-22 19:33:00 | 3773.96 | 3774.00 | 3773.95 | 3774.00 | 3.91 | 14760.03 | 3773.98 2014-06-22 19:34:00 | 3773.29 | 3773.29 | 3773.27 | 3773.27 | 0.23 | 856.53 | 3773.27 2014-06-22 19:35:00 | . | . | . | . | . | . | . 2014-06-22 19:36:00 | 3773.27 | 3773.27 | 3773.12 | 3773.12 | 0.82 | 3109.05 | 3773.12 2014-06-22 19:37:00 | 3773.48 | 3774.50 | 3773.48 | 3774.50 | 0.91 | 3434.57 | 3774.26 2014-06-22 19:38:00 | 3774.50 | 3774.87 | 3773.08 | 3773.71 | 7.75 | 29240.58 | 3773.95 2014-06-22 19:39:00 | 3773.43 | 3774.94 | 3773.40 | 3773.72 | 9.55 | 36027.93 | 3774.14 2014-06-22 19:40:00 | 3773.94 | 3773.94 | 3773.94 | 3773.94 | 0.31 | 1154.83 | 3773.94 2014-06-22 19:41:00 | 3773.72 | 3773.94 | 3773.72 | 3773.91 | 1.19 | 4494.69 | 3773.88 2014-06-22 19:42:00 | . | . | . | . | . | . | . 2014-06-22 19:43:00 | 3773.94 | 3774.96 | 3773.91 | 3773.91 | 0.96 | 3608.00 | 3774.06 2014-06-22 19:44:00 | 3773.94 | 3773.94 | 3773.94 | 3773.94 | 0.25 | 943.49 | 3773.94 2014-06-22 19:45:00 | 3774.13 | 3774.13 | 3774.13 | 3774.13 | 0.17 | 641.60 | 3774.13 2014-06-22 19:46:00 | 3774.13 | 3774.32 | 3773.57 | 3773.93 | 8.04 | 30358.92 | 3774.11 2014-06-22 19:47:00 | . | . | . | . | . | . | . 2014-06-22 19:48:00 | . | . | . | . | . | . | . 2014-06-22 19:49:00 | 3773.99 | 3773.99 | 3773.99 | 3773.99 | 0.09 | 320.79 | 3773.99 2014-06-22 19:50:00 | 3773.99 | 3774.96 | 3773.99 | 3774.42 | 12.48 | 47109.17 | 3774.47 2014-06-22 19:51:00 | 3774.42 | 3774.99 | 3774.03 | 3774.91 | 1.11 | 4181.94 | 3774.31 2014-06-22 19:52:00 | 3774.03 | 3774.03 | 3774.03 | 3774.03 | 1.20 | 4521.29 | 3774.03 2014-06-22 19:53:00 | 3774.03 | 3774.03 | 3774.01 | 3774.01 | 0.41 | 1562.44 | 3774.02 2014-06-22 19:54:00 | 3774.87 | 3774.89 | 3774.87 | 3774.89 | 3.38 | 12740.22 | 3774.88 2014-06-22 19:55:00 | 3774.89 | 3774.89 | 3774.03 | 3774.04 | 0.92 | 3464.70 | 3774.18 2014-06-22 19:56:00 | 3774.03 | 3774.03 | 3773.94 | 3773.94 | 2.85 | 10767.27 | 3774.02 2014-06-22 19:57:00 | 3773.26 | 3774.06 | 3773.06 | 3774.02 | 19.56 | 73801.20 | 3773.84 2014-06-22 19:58:00 | 3774.04 | 3774.04 | 3773.09 | 3773.09 | 0.21 | 807.56 | 3773.66 2014-06-22 19:59:00 | 3773.36 | 3773.50 | 3773.36 | 3773.50 | 0.23 | 849.02 | 3773.40 2014-06-22 20:00:00 | 3773.50 | 3774.87 | 3773.50 | 3774.84 | 12.89 | 48631.24 | 3773.96 2014-06-22 20:01:00 | 3774.87 | 3774.89 | 3774.82 | 3774.82 | 3.24 | 12226.84 | 3774.88 2014-06-22 20:02:00 | 3774.80 | 3775.00 | 3774.28 | 3774.28 | 11.54 | 43560.46 | 3774.41 2014-06-22 20:03:00 | 3775.00 | 3780.00 | 3773.96 | 3778.02 | 73.60 | 278075.81 | 3778.00 2014-06-22 20:04:00 | 3778.24 | 3779.99 | 3777.44 | 3779.53 | 19.54 | 73853.26 | 3778.82 2014-06-22 20:05:00 | 3779.53 | 3779.98 | 3774.00 | 3778.23 | 24.94 | 94255.67 | 3778.99 2014-06-22 20:06:00 | 3778.23 | 3779.00 | 3778.23 | 3778.35 | 4.59 | 17328.89 | 3778.65 2014-06-22 20:07:00 | 3778.35 | 3779.02 | 3778.35 | 3779.00 | 20.40 | 77095.04 | 3778.98 2014-06-22 20:08:00 | 3777.57 | 3780.00 | 3776.86 | 3778.19 | 62.01 | 234326.00 | 3778.78 2014-06-22 20:09:00 | 3778.94 | 3780.00 | 3778.17 | 3778.20 | 3.42 | 12924.14 | 3778.99 2014-06-22 20:10:00 | 3779.35 | 3779.98 | 3778.23 | 3778.95 | 18.12 | 68489.46 | 3779.35 2014-06-22 20:11:00 | 3779.95 | 3779.98 | 3779.00 | 3779.00 | 3.79 | 14330.07 | 3779.03 2014-06-22 20:12:00 | 3778.98 | 3778.98 | 3777.97 | 3778.05 | 3.53 | 13330.23 | 3778.41 2014-06-22 20:13:00 | 3778.37 | 3779.47 | 3777.01 | 3777.78 | 6.85 | 25873.85 | 3778.31 2014-06-22 20:14:00 | 3778.61 | 3778.97 | 3777.78 | 3778.95 | 3.94 | 14899.26 | 3778.66 2014-06-22 20:15:00 | 3778.95 | 3779.00 | 3777.78 | 3779.00 | 26.15 | 98805.16 | 3778.83 2014-06-22 20:16:00 | 3779.85 | 3779.88 | 3778.53 | 3779.75 | 3.77 | 14243.14 | 3779.02 2014-06-22 20:17:00 | 3778.51 | 3779.30 | 3778.49 | 3778.55 | 1.80 | 6782.50 | 3778.55 2014-06-22 20:18:00 | 3778.56 | 3779.66 | 3777.00 | 3778.13 | 9.39 | 35485.58 | 3778.28 2014-06-22 20:19:00 | . | . | . | . | . | . | . 2014-06-22 20:20:00 | 3778.14 | 3779.03 | 3778.14 | 3778.93 | 29.57 | 111737.09 | 3778.86 2014-06-22 20:21:00 | 3778.93 | 3779.05 | 3778.93 | 3779.00 | 46.77 | 176758.85 | 3779.00 2014-06-22 20:22:00 | 3778.56 | 3778.57 | 3778.14 | 3778.14 | 1.85 | 6994.02 | 3778.51 2014-06-22 20:23:00 | 3779.37 | 3779.37 | 3779.37 | 3779.37 | 0.11 | 430.85 | 3779.37 2014-06-22 20:24:00 | 3778.37 | 3778.37 | 3778.37 | 3778.37 | 0.10 | 377.84 | 3778.37 2014-06-22 20:25:00 | 3778.37 | 3778.37 | 3778.34 | 3778.34 | 1.21 | 4579.38 | 3778.36 2014-06-22 20:26:00 | 3778.34 | 3778.98 | 3777.13 | 3778.95 | 5.64 | 21325.12 | 3778.37 2014-06-22 20:27:00 | 3777.43 | 3778.86 | 3776.94 | 3776.98 | 18.11 | 68415.23 | 3777.97 2014-06-22 20:28:00 | 3775.40 | 3778.81 | 3775.37 | 3777.31 | 20.27 | 76572.49 | 3776.88 2014-06-22 20:29:00 | 3777.67 | 3777.67 | 3775.77 | 3776.68 | 20.08 | 75833.12 | 3776.93 2014-06-22 20:30:00 | 3776.02 | 3777.69 | 3775.93 | 3777.69 | 12.60 | 47585.22 | 3776.60 2014-06-22 20:31:00 | 3776.83 | 3778.23 | 3776.83 | 3777.26 | 9.44 | 35642.03 | 3777.24 2014-06-22 20:32:00 | 3776.22 | 3779.96 | 3776.22 | 3779.84 | 5.82 | 21987.81 | 3778.62 2014-06-22 20:33:00 | 3778.27 | 3778.43 | 3778.27 | 3778.43 | 5.07 | 19137.47 | 3778.37 2014-06-22 20:34:00 | 3778.44 | 3778.97 | 3777.00 | 3777.93 | 6.83 | 25814.66 | 3777.94 2014-06-22 20:35:00 | 3777.14 | 3777.93 | 3777.13 | 3777.25 | 4.97 | 18787.70 | 3777.18 2014-06-22 20:36:00 | 3777.18 | 3777.18 | 3776.34 | 3777.14 | 0.11 | 419.23 | 3776.85 2014-06-22 20:37:00 | 3776.97 | 3776.97 | 3776.97 | 3776.97 | 0.01 | 37.77 | 3776.97 2014-06-22 20:38:00 | 3776.46 | 3776.46 | 3775.96 | 3775.96 | 0.21 | 789.19 | 3776.05 2014-06-22 20:39:00 | 3776.02 | 3776.94 | 3776.00 | 3776.27 | 14.60 | 55130.85 | 3776.34 2014-06-22 20:40:00 | 3776.28 | 3776.93 | 3775.15 | 3776.00 | 5.37 | 20284.41 | 3776.65 2014-06-22 20:41:00 | . | . | . | . | . | . | . 2014-06-22 20:42:00 | 3776.34 | 3776.37 | 3776.03 | 3776.03 | 14.96 | 56497.19 | 3776.30 2014-06-22 20:43:00 | 3776.00 | 3776.97 | 3776.00 | 3776.89 | 1.56 | 5883.63 | 3776.40 2014-06-22 20:44:00 | 3776.86 | 3776.86 | 3776.00 | 3776.51 | 0.58 | 2186.73 | 3776.74 2014-06-22 20:45:00 | 3776.62 | 3776.72 | 3774.52 | 3774.96 | 6.27 | 23674.96 | 3775.31 2014-06-22 20:46:00 | 3774.52 | 3774.90 | 3773.54 | 3773.54 | 19.06 | 71909.24 | 3773.77 2014-06-22 20:47:00 | 3775.04 | 3775.04 | 3773.43 | 3775.04 | 1.02 | 3846.67 | 3774.95 2014-06-22 20:48:00 | 3775.04 | 3775.68 | 3773.72 | 3775.34 | 7.77 | 29323.09 | 3774.86 2014-06-22 20:49:00 | 3775.83 | 3775.83 | 3774.49 | 3775.72 | 5.68 | 21440.28 | 3775.36 2014-06-22 20:50:00 | 3774.36 | 3776.05 | 3774.36 | 3775.55 | 10.93 | 41267.32 | 3775.26 2014-06-22 20:51:00 | 3776.00 | 3776.24 | 3775.05 | 3775.10 | 10.06 | 37966.34 | 3775.87 2014-06-22 20:52:00 | 3775.13 | 3776.50 | 3775.10 | 3776.50 | 6.73 | 25403.79 | 3775.83 2014-06-22 20:53:00 | 3775.10 | 3776.48 | 3775.10 | 3776.48 | 1.45 | 5483.03 | 3776.19 2014-06-22 20:54:00 | 3776.21 | 3776.80 | 3775.69 | 3776.80 | 10.40 | 39263.48 | 3776.79 2014-06-22 20:55:00 | 3776.99 | 3777.75 | 3776.19 | 3777.22 | 2.52 | 9518.70 | 3777.26 2014-06-22 20:56:00 | 3777.24 | 3777.77 | 3777.24 | 3777.77 | 3.68 | 13908.27 | 3777.37 2014-06-22 20:57:00 | . | . | . | . | . | . | . 2014-06-22 20:58:00 | . | . | . | . | . | . | . 2014-06-22 20:59:00 | 3776.87 | 3776.87 | 3776.87 | 3776.87 | 0.62 | 2349.21 | 3776.87 2014-06-22 21:00:00 | 3777.50 | 3777.50 | 3775.48 | 3777.47 | 8.75 | 33029.70 | 3776.55 2014-06-22 21:01:00 | 3777.44 | 3777.75 | 3776.10 | 3777.02 | 21.45 | 81028.52 | 3777.20 2014-06-22 21:02:00 | 3776.67 | 3776.67 | 3775.16 | 3775.76 | 3.61 | 13613.51 | 3776.29 2014-06-22 21:03:00 | 3775.88 | 3775.88 | 3775.88 | 3775.88 | 1.57 | 5920.58 | 3775.88 2014-06-22 21:04:00 | 3775.88 | 3776.30 | 3775.11 | 3776.30 | 1.46 | 5496.74 | 3775.23 2014-06-22 21:05:00 | . | . | . | . | . | . | . 2014-06-22 21:06:00 | 3776.11 | 3777.00 | 3774.90 | 3776.10 | 3.30 | 12456.54 | 3775.85 2014-06-22 21:07:00 | 3776.92 | 3776.95 | 3774.89 | 3775.00 | 13.82 | 52188.09 | 3775.73 2014-06-22 21:08:00 | 3775.00 | 3776.85 | 3774.92 | 3776.56 | 12.80 | 48326.18 | 3775.78 2014-06-22 21:09:00 | 3777.48 | 3777.74 | 3774.95 | 3776.73 | 21.80 | 82327.99 | 3777.03 2014-06-22 21:10:00 | 3777.00 | 3777.75 | 3777.00 | 3777.75 | 0.41 | 1533.65 | 3777.45 2014-06-22 21:11:00 | 3776.76 | 3776.84 | 3776.76 | 3776.84 | 0.91 | 3440.69 | 3776.83 2014-06-22 21:12:00 | 3776.80 | 3776.84 | 3776.80 | 3776.84 | 0.25 | 929.10 | 3776.84 2014-06-22 21:13:00 | 3776.84 | 3777.75 | 3776.84 | 3777.75 | 1.14 | 4309.54 | 3776.99 2014-06-22 21:14:00 | . | . | . | . | . | . | . 2014-06-22 21:15:00 | 3777.75 | 3777.75 | 3777.75 | 3777.75 | 0.15 | 566.66 | 3777.75 2014-06-22 21:16:00 | 3777.75 | 3780.00 | 3777.75 | 3780.00 | 23.80 | 89938.63 | 3779.25 2014-06-22 21:17:00 | 3780.00 | 3781.00 | 3780.00 | 3780.11 | 17.82 | 67366.94 | 3780.84 2014-06-22 21:18:00 | 3780.14 | 3781.00 | 3780.14 | 3780.38 | 9.93 | 37548.80 | 3780.97 2014-06-22 21:19:00 | 3780.87 | 3781.02 | 3780.38 | 3780.60 | 5.58 | 21104.92 | 3780.89 2014-06-22 21:20:00 | 3780.62 | 3780.95 | 3780.62 | 3780.91 | 5.16 | 19509.26 | 3780.86 2014-06-22 21:21:00 | 3780.89 | 3780.89 | 3778.24 | 3778.59 | 17.42 | 65841.69 | 3780.53 2014-06-22 21:22:00 | 3779.57 | 3780.38 | 3778.64 | 3779.60 | 12.08 | 45672.27 | 3779.57 2014-06-22 21:23:00 | 3779.56 | 3780.58 | 3779.23 | 3779.61 | 10.39 | 39270.19 | 3779.98 2014-06-22 21:24:00 | 3780.59 | 3780.59 | 3779.65 | 3780.00 | 13.62 | 51487.08 | 3779.98 2014-06-22 21:25:00 | 3779.65 | 3780.00 | 3779.08 | 3779.10 | 4.31 | 16279.10 | 3779.68 2014-06-22 21:26:00 | 3779.96 | 3779.96 | 3779.34 | 3779.36 | 6.34 | 23967.25 | 3779.73 2014-06-22 21:27:00 | 3778.71 | 3779.33 | 3777.81 | 3779.33 | 8.28 | 31283.99 | 3778.26 2014-06-22 21:28:00 | 3779.27 | 3779.27 | 3777.81 | 3779.27 | 18.81 | 71080.69 | 3778.48 2014-06-22 21:29:00 | 3779.27 | 3779.36 | 3777.85 | 3779.36 | 5.60 | 21174.12 | 3778.39 2014-06-22 21:30:00 | 3778.15 | 3779.18 | 3778.15 | 3778.46 | 8.62 | 32583.59 | 3778.68 2014-06-22 21:31:00 | 3778.90 | 3778.90 | 3778.90 | 3778.90 | 1.00 | 3763.78 | 3778.90 2014-06-22 21:32:00 | 3778.22 | 3778.22 | 3777.80 | 3777.83 | 11.34 | 42852.58 | 3777.89 2014-06-22 21:33:00 | 3777.84 | 3777.84 | 3777.84 | 3777.84 | 1.88 | 7094.78 | 3777.84 2014-06-22 21:34:00 | 3778.87 | 3778.90 | 3777.84 | 3777.86 | 4.48 | 16921.44 | 3777.95 2014-06-22 21:35:00 | 3777.88 | 3778.82 | 3777.00 | 3777.05 | 6.15 | 23221.66 | 3777.72 2014-06-22 21:36:00 | 3777.55 | 3777.85 | 3777.10 | 3777.85 | 4.29 | 16216.64 | 3777.46 2014-06-22 21:37:00 | 3778.82 | 3778.82 | 3777.16 | 3777.58 | 6.53 | 24672.06 | 3777.69 2014-06-22 21:38:00 | 3777.56 | 3777.56 | 3774.88 | 3775.50 | 9.20 | 34747.14 | 3775.63 2014-06-22 21:39:00 | 3775.50 | 3775.50 | 3774.80 | 3774.80 | 1.64 | 6171.85 | 3774.83 2014-06-22 21:40:00 | 3774.00 | 3774.32 | 3773.10 | 3774.00 | 19.72 | 74403.70 | 3773.77 2014-06-22 21:41:00 | 3776.93 | 3779.99 | 3774.72 | 3774.94 | 3.67 | 13852.00 | 3775.42 2014-06-22 21:42:00 | 3775.52 | 3776.15 | 3774.91 | 3776.15 | 9.36 | 35341.46 | 3775.39 2014-06-22 21:43:00 | 3776.24 | 3776.24 | 3775.60 | 3776.24 | 1.58 | 5958.61 | 3776.05 2014-06-22 21:44:00 | 3776.66 | 3777.39 | 3775.46 | 3776.15 | 8.50 | 32117.36 | 3776.74 2014-06-22 21:45:00 | 3776.92 | 3776.92 | 3774.06 | 3774.80 | 3.96 | 14957.67 | 3775.28 2014-06-22 21:46:00 | 3774.77 | 3774.80 | 3773.08 | 3773.95 | 15.80 | 59638.69 | 3773.88 2014-06-22 21:47:00 | 3773.24 | 3774.80 | 3773.06 | 3774.80 | 6.48 | 24435.06 | 3773.75 2014-06-22 21:48:00 | 3773.57 | 3773.57 | 3773.57 | 3773.57 | 0.17 | 637.73 | 3773.57 2014-06-22 21:49:00 | 3774.28 | 3775.79 | 3773.59 | 3774.25 | 2.53 | 9534.59 | 3774.58 2014-06-22 21:50:00 | 3774.87 | 3774.87 | 3774.12 | 3774.12 | 0.31 | 1177.68 | 3774.61 2014-06-22 21:51:00 | 3774.33 | 3774.70 | 3774.00 | 3774.70 | 0.61 | 2294.78 | 3774.30 2014-06-22 21:52:00 | 3774.70 | 3774.72 | 3774.01 | 3774.01 | 0.62 | 2344.02 | 3774.59 2014-06-22 21:53:00 | 3773.50 | 3774.70 | 3772.00 | 3774.16 | 32.61 | 123054.14 | 3773.74 2014-06-22 21:54:00 | 3773.23 | 3773.23 | 3772.76 | 3772.76 | 2.48 | 9345.74 | 3773.01 2014-06-22 21:55:00 | 3772.76 | 3776.14 | 3770.58 | 3771.98 | 21.13 | 79739.60 | 3773.05 2014-06-22 21:56:00 | 3771.98 | 3773.43 | 3771.93 | 3772.23 | 11.60 | 43742.43 | 3772.20 2014-06-22 21:57:00 | 3772.62 | 3775.13 | 3772.41 | 3775.13 | 2.76 | 10401.36 | 3772.71 2014-06-22 21:58:00 | 3774.97 | 3774.99 | 3772.84 | 3773.35 | 3.35 | 12641.03 | 3773.44 2014-06-22 21:59:00 | 3772.91 | 3774.25 | 3771.58 | 3772.34 | 12.59 | 47488.26 | 3772.20 2014-06-22 22:00:00 | 3772.34 | 3774.76 | 3772.16 | 3772.95 | 3.07 | 11574.79 | 3772.75 2014-06-22 22:01:00 | 3772.86 | 3773.13 | 3772.84 | 3772.86 | 5.34 | 20162.48 | 3772.92 2014-06-22 22:02:00 | 3773.99 | 3774.00 | 3773.99 | 3774.00 | 0.35 | 1328.45 | 3774.00 2014-06-22 22:03:00 | 3774.00 | 3774.00 | 3773.03 | 3773.59 | 3.30 | 12467.61 | 3773.49 2014-06-22 22:04:00 | 3773.59 | 3774.23 | 3773.03 | 3774.03 | 9.40 | 35475.14 | 3773.95 2014-06-22 22:05:00 | 3774.03 | 3774.10 | 3773.28 | 3774.10 | 0.95 | 3570.02 | 3773.81 2014-06-22 22:06:00 | 3774.10 | 3774.10 | 3772.24 | 3773.40 | 2.93 | 11051.27 | 3773.05 2014-06-22 22:07:00 | 3773.37 | 3775.00 | 3772.66 | 3774.96 | 5.49 | 20738.45 | 3774.74 2014-06-22 22:08:00 | 3773.72 | 3774.96 | 3773.49 | 3774.01 | 3.27 | 12344.52 | 3773.93 2014-06-22 22:09:00 | 3774.04 | 3774.87 | 3774.00 | 3774.87 | 5.95 | 22469.31 | 3774.45 2014-06-22 22:10:00 | 3774.85 | 3774.89 | 3774.00 | 3774.87 | 6.54 | 24671.19 | 3774.08 2014-06-22 22:11:00 | 3774.00 | 3774.03 | 3773.88 | 3773.88 | 5.19 | 19587.00 | 3773.99 2014-06-22 22:12:00 | 3773.86 | 3775.97 | 3773.70 | 3774.90 | 16.17 | 61027.59 | 3774.59 2014-06-22 22:13:00 | 3774.78 | 3774.90 | 3774.00 | 3774.00 | 11.90 | 44931.70 | 3774.50 2014-06-22 22:14:00 | 3774.00 | 3774.90 | 3773.73 | 3773.95 | 25.01 | 94392.37 | 3774.03 2014-06-22 22:15:00 | 3774.00 | 3775.75 | 3773.97 | 3774.01 | 15.73 | 59381.50 | 3774.09 2014-06-22 22:16:00 | 3773.97 | 3774.99 | 3773.97 | 3774.00 | 3.64 | 13737.49 | 3774.03 2014-06-22 22:17:00 | 3774.00 | 3774.95 | 3774.00 | 3774.00 | 1.08 | 4057.15 | 3774.09 2014-06-22 22:18:00 | 3774.95 | 3774.95 | 3773.99 | 3774.00 | 8.02 | 30252.46 | 3774.01 2014-06-22 22:19:00 | 3774.00 | 3774.47 | 3773.96 | 3774.04 | 15.96 | 60225.36 | 3773.99 2014-06-22 22:20:00 | 3774.04 | 3775.16 | 3773.71 | 3774.04 | 16.68 | 62946.77 | 3774.01 2014-06-22 22:21:00 | 3775.07 | 3775.82 | 3773.97 | 3775.15 | 12.71 | 47969.48 | 3774.15 2014-06-22 22:22:00 | 3775.15 | 3775.15 | 3774.61 | 3774.61 | 1.25 | 4722.35 | 3774.86 2014-06-22 22:23:00 | 3774.60 | 3776.42 | 3774.39 | 3776.42 | 3.05 | 11506.38 | 3775.06 2014-06-22 22:24:00 | 3774.35 | 3776.64 | 3774.04 | 3775.29 | 10.54 | 39784.06 | 3775.30 2014-06-22 22:25:00 | 3774.28 | 3775.25 | 3774.28 | 3775.21 | 0.98 | 3691.39 | 3774.42 2014-06-22 22:26:00 | 3775.21 | 3775.21 | 3771.21 | 3774.10 | 7.81 | 29481.75 | 3773.91 2014-06-22 22:27:00 | 3773.28 | 3775.03 | 3772.12 | 3775.00 | 2.45 | 9242.16 | 3773.85 2014-06-22 22:28:00 | 3775.00 | 3775.00 | 3774.00 | 3775.00 | 1.41 | 5333.12 | 3774.32 2014-06-22 22:29:00 | 3775.00 | 3775.00 | 3771.00 | 3773.29 | 32.05 | 120931.54 | 3772.86 2014-06-22 22:30:00 | 3773.29 | 3775.16 | 3773.29 | 3773.98 | 11.46 | 43250.09 | 3774.00 2014-06-22 22:31:00 | 3773.98 | 3773.98 | 3773.98 | 3773.98 | 0.03 | 113.22 | 3773.98 2014-06-22 22:32:00 | 3773.98 | 3774.98 | 3773.00 | 3773.95 | 27.58 | 104066.05 | 3773.65 2014-06-22 22:33:00 | 3773.06 | 3774.04 | 3773.00 | 3774.00 | 10.22 | 38555.01 | 3773.98 2014-06-22 22:34:00 | 3774.68 | 3774.99 | 3773.07 | 3774.04 | 15.95 | 60176.46 | 3774.00 2014-06-22 22:35:00 | 3774.95 | 3774.95 | 3773.92 | 3773.96 | 17.33 | 65414.09 | 3774.18 2014-06-22 22:36:00 | 3774.87 | 3774.87 | 3773.45 | 3773.98 | 5.88 | 22190.22 | 3774.49 2014-06-22 22:37:00 | 3773.96 | 3774.19 | 3772.81 | 3774.02 | 19.11 | 72120.12 | 3773.55 2014-06-22 22:38:00 | 3774.02 | 3774.99 | 3773.68 | 3773.68 | 22.33 | 84294.48 | 3774.61 2014-06-22 22:39:00 | 3774.57 | 3774.57 | 3773.25 | 3774.02 | 9.32 | 35167.49 | 3773.74 2014-06-22 22:40:00 | 3774.50 | 3774.52 | 3774.02 | 3774.04 | 9.44 | 35611.48 | 3774.40 2014-06-22 22:41:00 | 3773.13 | 3774.02 | 3773.07 | 3773.10 | 4.41 | 16655.06 | 3773.23 2014-06-22 22:42:00 | 3773.10 | 3774.06 | 3773.10 | 3774.06 | 7.64 | 28829.40 | 3773.98 2014-06-22 22:43:00 | 3774.06 | 3774.77 | 3773.00 | 3773.36 | 9.20 | 34702.09 | 3773.20 2014-06-22 22:44:00 | 3773.09 | 3774.70 | 3773.09 | 3773.87 | 20.78 | 78416.91 | 3773.85 2014-06-22 22:45:00 | 3773.63 | 3775.00 | 3773.63 | 3775.00 | 8.29 | 31275.93 | 3774.55 2014-06-22 22:46:00 | 3775.00 | 3775.00 | 3774.24 | 3774.98 | 14.29 | 53926.61 | 3774.79 2014-06-22 22:47:00 | 3774.98 | 3774.98 | 3774.30 | 3774.98 | 2.25 | 8482.15 | 3774.88 2014-06-22 22:48:00 | 3774.98 | 3775.00 | 3774.00 | 3775.00 | 10.66 | 40232.87 | 3774.54 2014-06-22 22:49:00 | 3775.00 | 3775.00 | 3773.03 | 3774.01 | 14.05 | 53015.74 | 3773.90 2014-06-22 22:50:00 | 3773.99 | 3774.01 | 3772.90 | 3772.90 | 5.53 | 20863.33 | 3773.44 2014-06-22 22:51:00 | 3774.01 | 3774.96 | 3773.02 | 3773.02 | 13.43 | 50692.93 | 3774.04 2014-06-22 22:52:00 | 3773.03 | 3773.97 | 3772.89 | 3772.89 | 5.41 | 20424.61 | 3773.25 2014-06-22 22:53:00 | 3773.14 | 3774.53 | 3773.14 | 3774.53 | 5.72 | 21592.40 | 3774.24 2014-06-22 22:54:00 | 3774.95 | 3775.00 | 3774.00 | 3774.00 | 4.37 | 16502.54 | 3774.60 2014-06-22 22:55:00 | 3774.85 | 3774.95 | 3773.29 | 3773.33 | 15.41 | 58144.35 | 3774.14 2014-06-22 22:56:00 | 3773.81 | 3774.95 | 3773.81 | 3773.92 | 6.02 | 22703.12 | 3774.42 2014-06-22 22:57:00 | 3773.92 | 3774.98 | 3773.92 | 3773.92 | 3.68 | 13877.45 | 3774.12 2014-06-22 22:58:00 | 3774.96 | 3774.96 | 3773.82 | 3774.00 | 1.01 | 3804.49 | 3774.29 2014-06-22 22:59:00 | 3774.35 | 3774.35 | 3772.90 | 3774.32 | 9.67 | 36501.43 | 3774.32 2014-06-22 23:00:00 | 3774.32 | 3774.81 | 3772.90 | 3774.34 | 24.35 | 91882.86 | 3773.89 2014-06-22 23:01:00 | 3774.30 | 3774.86 | 3773.78 | 3774.50 | 8.72 | 32896.41 | 3774.25 2014-06-22 23:02:00 | 3774.00 | 3774.46 | 3772.90 | 3773.16 | 10.34 | 39028.67 | 3773.44 2014-06-22 23:03:00 | 3774.48 | 3774.48 | 3771.66 | 3773.22 | 7.27 | 27447.49 | 3773.37 2014-06-22 23:04:00 | 3773.22 | 3774.05 | 3772.98 | 3774.05 | 1.90 | 7166.02 | 3773.58 2014-06-22 23:05:00 | 3774.00 | 3774.46 | 3772.66 | 3773.98 | 22.83 | 86159.21 | 3773.45 2014-06-22 23:06:00 | 3773.98 | 3774.48 | 3772.89 | 3774.48 | 2.64 | 9944.53 | 3774.02 2014-06-22 23:07:00 | 3774.10 | 3774.10 | 3773.28 | 3774.10 | 2.30 | 8683.25 | 3773.69 2014-06-22 23:08:00 | 3773.30 | 3774.48 | 3773.28 | 3773.36 | 5.05 | 19053.84 | 3773.79 2014-06-22 23:09:00 | 3774.37 | 3774.37 | 3773.44 | 3773.44 | 2.19 | 8256.50 | 3773.54 2014-06-22 23:10:00 | 3774.13 | 3774.13 | 3773.36 | 3773.36 | 3.26 | 12308.97 | 3773.44 2014-06-22 23:11:00 | 3774.06 | 3774.06 | 3772.40 | 3773.61 | 8.45 | 31870.31 | 3772.53 2014-06-22 23:12:00 | 3773.61 | 3774.16 | 3772.22 | 3773.66 | 10.14 | 38245.72 | 3773.26 2014-06-22 23:13:00 | 3774.16 | 3774.16 | 3774.16 | 3774.16 | 0.63 | 2389.04 | 3774.16 2014-06-22 23:14:00 | 3773.66 | 3773.66 | 3773.65 | 3773.65 | 1.41 | 5313.31 | 3773.66 2014-06-22 23:15:00 | 3773.66 | 3773.66 | 3771.89 | 3773.41 | 6.67 | 25169.63 | 3773.56 2014-06-22 23:16:00 | 3773.42 | 3773.42 | 3772.48 | 3773.42 | 1.46 | 5489.87 | 3773.11 2014-06-22 23:17:00 | 3773.42 | 3773.42 | 3773.42 | 3773.42 | 0.35 | 1332.02 | 3773.42 2014-06-22 23:18:00 | 3773.42 | 3773.42 | 3772.94 | 3772.94 | 1.60 | 6048.68 | 3773.35 2014-06-22 23:19:00 | 3773.03 | 3773.10 | 3773.03 | 3773.10 | 4.34 | 16356.18 | 3773.05 2014-06-22 23:20:00 | . | . | . | . | . | . | . 2014-06-22 23:21:00 | 3773.94 | 3773.96 | 3773.94 | 3773.96 | 0.55 | 2079.45 | 3773.96 2014-06-22 23:22:00 | 3773.96 | 3773.98 | 3773.96 | 3773.98 | 1.10 | 4158.91 | 3773.97 2014-06-22 23:23:00 | 3773.91 | 3773.91 | 3773.91 | 3773.91 | 0.53 | 1992.62 | 3773.91 2014-06-22 23:24:00 | 3773.91 | 3774.39 | 3773.89 | 3774.39 | 12.80 | 48298.01 | 3774.17 2014-06-22 23:25:00 | 3774.38 | 3774.39 | 3774.38 | 3774.38 | 1.40 | 5265.26 | 3774.38 2014-06-22 23:26:00 | 3774.38 | 3774.39 | 3773.46 | 3774.39 | 1.67 | 6291.72 | 3774.28 2014-06-22 23:27:00 | 3774.39 | 3774.39 | 3773.45 | 3773.45 | 2.08 | 7834.73 | 3773.96 2014-06-22 23:28:00 | 3774.38 | 3774.39 | 3773.45 | 3774.39 | 4.37 | 16484.68 | 3773.96 2014-06-22 23:29:00 | 3774.90 | 3774.90 | 3773.78 | 3773.97 | 11.54 | 43564.87 | 3774.14 2014-06-22 23:30:00 | . | . | . | . | . | . | . 2014-06-22 23:31:00 | 3774.02 | 3774.88 | 3773.51 | 3774.02 | 19.34 | 72996.74 | 3774.00 2014-06-22 23:32:00 | 3773.78 | 3774.04 | 3773.77 | 3773.98 | 22.71 | 85708.95 | 3773.90 2014-06-22 23:33:00 | 3774.02 | 3774.04 | 3773.96 | 3774.00 | 10.04 | 37890.97 | 3774.00 2014-06-22 23:34:00 | 3774.04 | 3774.90 | 3773.37 | 3773.37 | 11.37 | 42900.49 | 3774.13 2014-06-22 23:35:00 | 3773.98 | 3774.88 | 3773.96 | 3774.86 | 22.45 | 84721.00 | 3774.10 2014-06-22 23:36:00 | 3774.53 | 3774.86 | 3774.01 | 3774.02 | 8.86 | 33445.86 | 3774.50 2014-06-22 23:37:00 | 3774.78 | 3774.80 | 3773.78 | 3774.58 | 14.86 | 56087.58 | 3774.40 2014-06-22 23:38:00 | 3773.78 | 3773.83 | 3773.78 | 3773.81 | 1.34 | 5071.98 | 3773.80 2014-06-22 23:39:00 | 3773.81 | 3774.56 | 3773.05 | 3774.51 | 3.02 | 11405.20 | 3774.06 2014-06-22 23:40:00 | 3774.51 | 3774.88 | 3773.82 | 3774.88 | 4.41 | 16649.28 | 3774.49 2014-06-22 23:41:00 | 3774.44 | 3774.88 | 3774.40 | 3774.50 | 11.26 | 42492.77 | 3774.45 2014-06-22 23:42:00 | 3774.88 | 3774.97 | 3774.53 | 3774.92 | 7.21 | 27197.88 | 3774.86 2014-06-22 23:43:00 | 3774.97 | 3774.98 | 3774.04 | 3774.04 | 14.81 | 55906.02 | 3774.88 2014-06-22 23:44:00 | 3774.69 | 3774.92 | 3774.69 | 3774.92 | 5.30 | 20002.41 | 3774.75 2014-06-22 23:45:00 | 3774.92 | 3775.00 | 3774.05 | 3774.68 | 36.48 | 137706.29 | 3774.95 2014-06-22 23:46:00 | 3774.68 | 3774.70 | 3774.68 | 3774.68 | 10.94 | 41310.28 | 3774.70 2014-06-22 23:47:00 | 3774.68 | 3774.68 | 3774.68 | 3774.68 | 0.15 | 566.20 | 3774.68 2014-06-22 23:48:00 | 3774.68 | 3774.71 | 3774.68 | 3774.71 | 1.66 | 6265.97 | 3774.68 2014-06-22 23:49:00 | 3775.00 | 3775.00 | 3774.68 | 3775.00 | 21.10 | 79644.69 | 3774.99 2014-06-22 23:50:00 | 3774.99 | 3775.00 | 3774.70 | 3775.00 | 3.64 | 13725.86 | 3774.99 2014-06-22 23:51:00 | 3774.70 | 3775.00 | 3774.70 | 3775.00 | 11.54 | 43555.63 | 3774.97 2014-06-22 23:52:00 | 3774.73 | 3774.73 | 3774.73 | 3774.73 | 0.23 | 860.64 | 3774.73 2014-06-22 23:53:00 | 3775.00 | 3775.00 | 3774.06 | 3774.70 | 7.68 | 28989.64 | 3774.69 2014-06-22 23:54:00 | 3774.68 | 3774.98 | 3774.02 | 3774.96 | 1.19 | 4492.03 | 3774.82 2014-06-22 23:55:00 | 3774.96 | 3775.00 | 3774.96 | 3775.00 | 27.90 | 105322.50 | 3775.00 2014-06-22 23:56:00 | 3775.00 | 3775.00 | 3775.00 | 3775.00 | 4.97 | 18757.97 | 3775.00 2014-06-22 23:57:00 | 3775.00 | 3775.92 | 3775.00 | 3775.26 | 16.27 | 61433.99 | 3775.21 2014-06-22 23:58:00 | 3776.05 | 3779.98 | 3775.45 | 3778.91 | 56.78 | 214449.85 | 3777.05 2014-06-22 23:59:00 | 3777.79 | 3780.00 | 3777.79 | 3779.25 | 31.25 | 118082.74 | 3778.65 2014-06-23 00:00:00 | 3779.28 | 3780.00 | 3773.95 | 3773.95 | 49.79 | 188037.50 | 3776.76 2014-06-23 00:01:00 | 3773.95 | 3774.04 | 3771.89 | 3772.99 | 40.38 | 152362.87 | 3772.85 2014-06-23 00:02:00 | 3774.47 | 3774.47 | 3772.73 | 3773.02 | 13.25 | 49997.86 | 3773.99 2014-06-23 00:03:00 | 3773.03 | 3774.00 | 3772.82 | 3773.60 | 22.61 | 85305.92 | 3773.10 2014-06-23 00:04:00 | 3773.56 | 3774.53 | 3773.41 | 3774.00 | 3.51 | 13245.68 | 3773.70 2014-06-23 00:05:00 | 3774.02 | 3774.30 | 3772.12 | 3774.20 | 19.10 | 72064.54 | 3773.01 2014-06-23 00:06:00 | 3774.20 | 3774.20 | 3773.24 | 3773.25 | 15.37 | 58016.00 | 3773.89 2014-06-23 00:07:00 | 3773.25 | 3774.96 | 3773.00 | 3773.35 | 3.55 | 13377.32 | 3773.57 2014-06-23 00:08:00 | 3772.84 | 3773.84 | 3772.00 | 3773.17 | 3.11 | 11748.20 | 3772.70 2014-06-23 00:09:00 | 3773.09 | 3775.47 | 3772.79 | 3775.47 | 12.65 | 47729.91 | 3774.01 2014-06-23 00:10:00 | 3774.96 | 3774.96 | 3772.71 | 3774.70 | 13.29 | 50143.27 | 3773.86 2014-06-23 00:11:00 | 3774.69 | 3774.69 | 3773.34 | 3773.34 | 11.79 | 44507.27 | 3774.04 2014-06-23 00:12:00 | 3774.23 | 3775.71 | 3772.89 | 3773.45 | 19.84 | 74857.72 | 3774.02 2014-06-23 00:13:00 | 3773.80 | 3773.80 | 3773.80 | 3773.80 | 0.05 | 188.69 | 3773.80 2014-06-23 00:14:00 | 3774.18 | 3774.18 | 3773.75 | 3773.75 | 0.85 | 3211.64 | 3773.96 2014-06-23 00:15:00 | 3774.46 | 3777.00 | 3773.84 | 3776.87 | 7.18 | 27096.81 | 3774.98 2014-06-23 00:16:00 | 3776.83 | 3776.83 | 3775.69 | 3776.14 | 4.52 | 17051.80 | 3775.86 2014-06-23 00:17:00 | 3776.14 | 3778.88 | 3776.04 | 3778.72 | 15.78 | 59622.40 | 3777.39 2014-06-23 00:18:00 | 3776.85 | 3777.97 | 3776.81 | 3776.83 | 14.43 | 54512.67 | 3777.21 2014-06-23 00:19:00 | 3776.63 | 3776.63 | 3776.00 | 3776.00 | 6.46 | 24374.25 | 3776.03 2014-06-23 00:20:00 | 3775.53 | 3776.00 | 3775.53 | 3775.78 | 6.74 | 25448.72 | 3775.77 2014-06-23 00:21:00 | 3775.76 | 3777.00 | 3775.76 | 3776.00 | 7.80 | 29447.93 | 3775.86 2014-06-23 00:22:00 | 3777.01 | 3777.70 | 3776.26 | 3776.26 | 6.33 | 23907.69 | 3776.89 2014-06-23 00:23:00 | 3776.72 | 3777.10 | 3776.72 | 3776.77 | 3.11 | 11734.46 | 3776.78 2014-06-23 00:24:00 | 3776.77 | 3776.77 | 3776.02 | 3776.77 | 1.64 | 6189.69 | 3776.50 2014-06-23 00:25:00 | 3776.02 | 3776.02 | 3775.00 | 3775.35 | 8.10 | 30573.60 | 3775.45 2014-06-23 00:26:00 | 3775.70 | 3776.00 | 3775.66 | 3776.00 | 0.60 | 2250.32 | 3775.70 2014-06-23 00:27:00 | 3775.96 | 3775.96 | 3775.96 | 3775.96 | 2.28 | 8620.52 | 3775.96 2014-06-23 00:28:00 | 3775.66 | 3775.66 | 3775.00 | 3775.58 | 3.26 | 12310.72 | 3775.14 2014-06-23 00:29:00 | 3775.58 | 3775.62 | 3775.10 | 3775.62 | 2.37 | 8936.84 | 3775.60 2014-06-23 00:30:00 | 3775.35 | 3776.00 | 3775.10 | 3776.00 | 10.61 | 40048.33 | 3775.65 2014-06-23 00:31:00 | 3775.39 | 3776.00 | 3775.39 | 3775.39 | 0.36 | 1347.93 | 3775.72 2014-06-23 00:32:00 | 3775.39 | 3776.00 | 3775.39 | 3776.00 | 9.50 | 35863.25 | 3775.87 2014-06-23 00:33:00 | 3776.00 | 3776.00 | 3775.99 | 3776.00 | 0.25 | 951.55 | 3776.00 2014-06-23 00:34:00 | . | . | . | . | . | . | . 2014-06-23 00:35:00 | 3776.00 | 3776.00 | 3776.00 | 3776.00 | 0.25 | 959.10 | 3776.00 2014-06-23 00:36:00 | 3776.00 | 3776.00 | 3774.16 | 3774.16 | 11.00 | 41540.20 | 3775.35 2014-06-23 00:37:00 | 3774.44 | 3775.37 | 3774.30 | 3774.93 | 14.29 | 53936.72 | 3774.70 2014-06-23 00:38:00 | 3774.99 | 3776.03 | 3774.99 | 3775.37 | 4.67 | 17612.92 | 3775.54 2014-06-23 00:39:00 | 3776.75 | 3776.75 | 3775.14 | 3775.68 | 11.93 | 45060.82 | 3776.15 2014-06-23 00:40:00 | 3776.76 | 3776.81 | 3775.76 | 3776.81 | 10.69 | 40358.01 | 3776.72 2014-06-23 00:41:00 | 3776.83 | 3776.96 | 3776.81 | 3776.96 | 8.24 | 31132.49 | 3776.84 2014-06-23 00:42:00 | 3776.83 | 3776.98 | 3776.81 | 3776.81 | 1.42 | 5378.28 | 3776.88 2014-06-23 00:43:00 | 3776.00 | 3776.03 | 3776.00 | 3776.03 | 1.54 | 5796.17 | 3776.01 2014-06-23 00:44:00 | 3776.04 | 3776.81 | 3775.96 | 3776.81 | 2.15 | 8103.67 | 3776.17 2014-06-23 00:45:00 | 3776.82 | 3776.94 | 3775.96 | 3775.96 | 1.22 | 4622.05 | 3776.19 2014-06-23 00:46:00 | 3775.48 | 3776.78 | 3775.10 | 3775.12 | 13.42 | 50662.33 | 3775.42 2014-06-23 00:47:00 | 3775.12 | 3775.12 | 3775.00 | 3775.00 | 7.36 | 27765.40 | 3775.04 2014-06-23 00:48:00 | 3775.01 | 3775.13 | 3775.00 | 3775.05 | 14.37 | 54236.25 | 3775.06 2014-06-23 00:49:00 | 3775.00 | 3778.99 | 3775.00 | 3776.89 | 52.48 | 198239.81 | 3777.36 2014-06-23 00:50:00 | 3775.44 | 3776.17 | 3775.28 | 3775.30 | 21.75 | 82127.95 | 3775.48 2014-06-23 00:51:00 | 3775.31 | 3776.15 | 3775.30 | 3776.15 | 10.36 | 39110.45 | 3775.50 2014-06-23 00:52:00 | 3776.07 | 3776.80 | 3775.85 | 3776.78 | 7.41 | 27998.39 | 3776.42 2014-06-23 00:53:00 | 3775.86 | 3775.91 | 3775.86 | 3775.91 | 0.79 | 2986.73 | 3775.89 2014-06-23 00:54:00 | 3775.91 | 3776.75 | 3775.91 | 3776.72 | 5.84 | 22056.06 | 3776.72 2014-06-23 00:55:00 | 3776.29 | 3776.31 | 3776.29 | 3776.31 | 3.88 | 14644.52 | 3776.31 2014-06-23 00:56:00 | 3776.15 | 3776.15 | 3776.02 | 3776.03 | 7.13 | 26904.23 | 3776.03 2014-06-23 00:57:00 | 3776.66 | 3776.66 | 3776.66 | 3776.66 | 6.51 | 24589.83 | 3776.66 2014-06-23 00:58:00 | 3776.66 | 3776.70 | 3776.66 | 3776.70 | 2.20 | 8308.71 | 3776.69 2014-06-23 00:59:00 | 3776.74 | 3776.80 | 3776.66 | 3776.80 | 5.02 | 18959.14 | 3776.72 2014-06-23 01:00:00 | 3776.92 | 3778.59 | 3776.92 | 3777.24 | 16.13 | 60925.55 | 3777.86 2014-06-23 01:01:00 | 3777.24 | 3777.24 | 3776.66 | 3777.01 | 1.55 | 5854.16 | 3776.87 2014-06-23 01:02:00 | 3777.72 | 3777.95 | 3777.02 | 3777.95 | 9.83 | 37126.65 | 3777.26 2014-06-23 01:03:00 | 3777.27 | 3777.29 | 3775.81 | 3776.59 | 8.53 | 32229.65 | 3777.06 2014-06-23 01:04:00 | 3775.94 | 3775.94 | 3775.94 | 3775.94 | 0.02 | 64.19 | 3775.94 2014-06-23 01:05:00 | 3776.00 | 3776.19 | 3775.80 | 3776.18 | 1.21 | 4561.47 | 3776.05 2014-06-23 01:06:00 | 3776.16 | 3776.16 | 3775.80 | 3775.80 | 14.47 | 54626.51 | 3775.94 2014-06-23 01:07:00 | 3775.82 | 3775.93 | 3775.70 | 3775.70 | 7.65 | 28869.68 | 3775.79 2014-06-23 01:08:00 | 3775.58 | 3775.59 | 3775.02 | 3775.03 | 5.47 | 20667.06 | 3775.50 2014-06-23 01:09:00 | 3775.03 | 3775.55 | 3775.03 | 3775.04 | 3.39 | 12798.05 | 3775.24 2014-06-23 01:10:00 | 3775.05 | 3775.13 | 3775.00 | 3775.02 | 4.98 | 18795.97 | 3775.05 2014-06-23 01:11:00 | 3775.02 | 3775.04 | 3775.00 | 3775.04 | 4.91 | 18550.41 | 3775.01 2014-06-23 01:12:00 | 3775.05 | 3775.35 | 3775.04 | 3775.04 | 0.77 | 2895.50 | 3775.10 2014-06-23 01:13:00 | 3775.05 | 3775.88 | 3775.00 | 3775.05 | 23.36 | 88180.34 | 3775.17 2014-06-23 01:14:00 | 3775.50 | 3775.50 | 3775.46 | 3775.48 | 8.05 | 30385.17 | 3775.49 2014-06-23 01:15:00 | 3775.48 | 3775.48 | 3775.08 | 3775.45 | 1.44 | 5424.97 | 3775.20 2014-06-23 01:16:00 | 3775.30 | 3775.30 | 3775.00 | 3775.23 | 6.23 | 23530.41 | 3775.13 2014-06-23 01:17:00 | 3775.02 | 3775.02 | 3775.00 | 3775.02 | 9.29 | 35058.44 | 3775.00 2014-06-23 01:18:00 | 3775.02 | 3775.02 | 3774.12 | 3774.90 | 7.77 | 29336.07 | 3774.58 2014-06-23 01:19:00 | 3774.49 | 3774.49 | 3774.10 | 3774.12 | 6.44 | 24290.21 | 3774.12 2014-06-23 01:20:00 | 3774.10 | 3774.11 | 3773.37 | 3773.37 | 10.43 | 39374.74 | 3773.70 2014-06-23 01:21:00 | 3773.37 | 3775.00 | 3773.37 | 3774.08 | 8.21 | 30981.65 | 3774.11 2014-06-23 01:22:00 | 3774.08 | 3774.08 | 3773.94 | 3773.94 | 5.55 | 20938.33 | 3774.03 2014-06-23 01:23:00 | 3773.94 | 3773.94 | 3772.96 | 3772.98 | 1.60 | 6022.44 | 3773.46 2014-06-23 01:24:00 | 3772.94 | 3773.96 | 3772.91 | 3772.98 | 4.09 | 15431.56 | 3773.00 2014-06-23 01:25:00 | 3772.98 | 3773.00 | 3772.12 | 3772.12 | 18.79 | 70870.15 | 3772.70 2014-06-23 01:26:00 | 3772.12 | 3773.09 | 3772.03 | 3772.98 | 18.00 | 67914.70 | 3772.41 2014-06-23 01:27:00 | 3772.94 | 3772.94 | 3772.94 | 3772.94 | 0.30 | 1146.97 | 3772.94 2014-06-23 01:28:00 | 3772.94 | 3773.97 | 3772.01 | 3772.37 | 19.63 | 74040.32 | 3772.76 2014-06-23 01:29:00 | 3772.56 | 3773.81 | 3772.49 | 3772.60 | 17.78 | 67097.89 | 3772.94 2014-06-23 01:30:00 | 3772.49 | 3773.14 | 3772.02 | 3772.93 | 12.46 | 47008.00 | 3772.71 2014-06-23 01:31:00 | 3772.86 | 3773.08 | 3772.04 | 3772.04 | 1.16 | 4391.17 | 3772.48 2014-06-23 01:32:00 | 3772.04 | 3774.24 | 3772.01 | 3773.31 | 22.77 | 85904.80 | 3772.55 2014-06-23 01:33:00 | 3773.33 | 3774.97 | 3773.23 | 3773.23 | 19.26 | 72678.50 | 3773.74 2014-06-23 01:34:00 | 3773.29 | 3774.23 | 3773.22 | 3773.26 | 1.47 | 5531.59 | 3773.25 2014-06-23 01:35:00 | 3774.15 | 3774.16 | 3773.31 | 3774.16 | 3.55 | 13389.04 | 3773.69 2014-06-23 01:36:00 | 3774.16 | 3774.16 | 3773.31 | 3773.33 | 2.05 | 7750.58 | 3773.41 2014-06-23 01:37:00 | 3774.06 | 3774.07 | 3772.89 | 3773.22 | 14.40 | 54347.85 | 3773.37 2014-06-23 01:38:00 | 3773.22 | 3773.23 | 3771.00 | 3771.96 | 39.80 | 150128.55 | 3771.79 2014-06-23 01:39:00 | 3771.99 | 3773.55 | 3771.99 | 3772.33 | 6.74 | 25434.01 | 3773.03 2014-06-23 01:40:00 | 3773.00 | 3773.00 | 3772.63 | 3772.70 | 3.61 | 13604.55 | 3772.75 2014-06-23 01:41:00 | 3772.80 | 3772.80 | 3772.68 | 3772.68 | 2.96 | 11182.33 | 3772.72 2014-06-23 01:42:00 | 3772.68 | 3772.79 | 3772.00 | 3772.79 | 12.10 | 45656.89 | 3772.67 2014-06-23 01:43:00 | 3772.78 | 3772.79 | 3772.62 | 3772.70 | 2.94 | 11099.25 | 3772.69 2014-06-23 01:44:00 | 3772.12 | 3772.80 | 3772.12 | 3772.68 | 7.55 | 28487.12 | 3772.63 2014-06-23 01:45:00 | 3772.78 | 3772.80 | 3772.15 | 3772.77 | 15.65 | 59027.23 | 3772.67 2014-06-23 01:46:00 | 3772.77 | 3772.91 | 3772.14 | 3772.91 | 3.69 | 13909.85 | 3772.67 2014-06-23 01:47:00 | 3772.92 | 3773.03 | 3772.20 | 3772.45 | 14.07 | 53076.46 | 3772.85 2014-06-23 01:48:00 | 3772.46 | 3772.95 | 3772.18 | 3772.95 | 2.43 | 9174.76 | 3772.52 2014-06-23 01:49:00 | 3772.95 | 3772.95 | 3772.18 | 3772.88 | 2.26 | 8541.02 | 3772.54 2014-06-23 01:50:00 | 3772.88 | 3772.88 | 3772.24 | 3772.80 | 5.85 | 22070.67 | 3772.76 2014-06-23 01:51:00 | 3772.36 | 3772.91 | 3772.10 | 3772.10 | 18.44 | 69547.52 | 3772.38 2014-06-23 01:52:00 | 3772.87 | 3772.88 | 3772.10 | 3772.78 | 6.49 | 24491.68 | 3772.59 2014-06-23 01:53:00 | 3772.68 | 3772.69 | 3772.12 | 3772.47 | 11.61 | 43813.73 | 3772.49 2014-06-23 01:54:00 | 3772.46 | 3772.50 | 3772.15 | 3772.50 | 9.73 | 36717.41 | 3772.47 2014-06-23 01:55:00 | 3772.67 | 3773.50 | 3772.67 | 3773.50 | 0.29 | 1094.27 | 3773.33 2014-06-23 01:56:00 | 3773.49 | 3773.84 | 3773.43 | 3773.84 | 1.18 | 4460.49 | 3773.68 2014-06-23 01:57:00 | 3773.84 | 3773.88 | 3772.87 | 3773.86 | 21.71 | 81918.66 | 3773.84 2014-06-23 01:58:00 | 3773.86 | 3773.89 | 3773.14 | 3773.88 | 4.26 | 16068.49 | 3773.72 2014-06-23 01:59:00 | 3773.19 | 3773.89 | 3773.19 | 3773.89 | 2.10 | 7932.05 | 3773.57 2014-06-23 02:00:00 | 3773.89 | 3773.89 | 3773.62 | 3773.62 | 1.18 | 4441.61 | 3773.67 2014-06-23 02:01:00 | 3773.62 | 3773.89 | 3773.60 | 3773.70 | 10.30 | 38853.56 | 3773.66 2014-06-23 02:02:00 | 3773.70 | 3773.86 | 3773.70 | 3773.84 | 8.41 | 31730.06 | 3773.79 2014-06-23 02:03:00 | 3773.85 | 3773.86 | 3773.83 | 3773.83 | 0.48 | 1811.44 | 3773.84 2014-06-23 02:04:00 | 3773.84 | 3774.05 | 3773.79 | 3774.04 | 12.09 | 45615.04 | 3773.89 2014-06-23 02:05:00 | 3773.98 | 3774.81 | 3773.00 | 3773.98 | 24.55 | 92635.00 | 3773.93 2014-06-23 02:06:00 | 3773.96 | 3774.00 | 3773.96 | 3774.00 | 7.23 | 27285.90 | 3773.98 2014-06-23 02:07:00 | 3773.50 | 3773.56 | 3773.50 | 3773.56 | 3.49 | 13162.16 | 3773.55 2014-06-23 02:08:00 | 3773.57 | 3773.66 | 3773.01 | 3773.64 | 4.57 | 17240.31 | 3773.32 2014-06-23 02:09:00 | 3773.12 | 3773.64 | 3773.02 | 3773.64 | 2.11 | 7961.32 | 3773.14 2014-06-23 02:10:00 | 3773.64 | 3773.64 | 3773.04 | 3773.04 | 1.23 | 4637.65 | 3773.51 2014-06-23 02:11:00 | 3773.58 | 3773.59 | 3772.00 | 3772.00 | 45.04 | 169928.32 | 3772.66 2014-06-23 02:12:00 | 3772.02 | 3772.02 | 3771.98 | 3772.00 | 132.43 | 499541.33 | 3772.00 2014-06-23 02:13:00 | 3772.00 | 3772.00 | 3771.00 | 3771.00 | 22.01 | 83019.92 | 3771.23 2014-06-23 02:14:00 | 3771.34 | 3771.34 | 3771.00 | 3771.30 | 8.87 | 33438.21 | 3771.08 2014-06-23 02:15:00 | 3771.30 | 3771.97 | 3771.00 | 3771.25 | 17.67 | 66643.10 | 3771.11 2014-06-23 02:16:00 | 3771.00 | 3771.00 | 3770.10 | 3770.59 | 18.52 | 69851.99 | 3770.69 2014-06-23 02:17:00 | 3770.59 | 3770.61 | 3770.00 | 3770.12 | 29.74 | 112133.17 | 3770.07 2014-06-23 02:18:00 | 3770.08 | 3770.08 | 3769.90 | 3769.90 | 25.49 | 96077.41 | 3769.96 2014-06-23 02:19:00 | 3769.99 | 3769.99 | 3766.00 | 3767.52 | 70.08 | 264022.30 | 3767.66 2014-06-23 02:20:00 | 3767.82 | 3767.82 | 3765.14 | 3765.99 | 95.71 | 360464.49 | 3766.10 2014-06-23 02:21:00 | 3765.19 | 3766.00 | 3765.02 | 3765.30 | 35.70 | 134430.13 | 3765.23 2014-06-23 02:22:00 | 3765.30 | 3767.08 | 3764.88 | 3766.12 | 101.62 | 382688.00 | 3765.84 2014-06-23 02:23:00 | 3766.50 | 3768.00 | 3766.12 | 3768.00 | 26.70 | 100564.80 | 3767.04 2014-06-23 02:24:00 | 3768.03 | 3768.96 | 3767.74 | 3768.86 | 44.94 | 169369.00 | 3768.61 2014-06-23 02:25:00 | 3768.78 | 3769.04 | 3765.40 | 3766.20 | 41.11 | 154907.81 | 3768.04 2014-06-23 02:26:00 | 3767.04 | 3768.01 | 3765.08 | 3765.08 | 32.71 | 123189.91 | 3766.24 2014-06-23 02:27:00 | 3765.35 | 3765.35 | 3760.00 | 3762.11 | 88.31 | 332256.78 | 3762.22 2014-06-23 02:28:00 | 3762.27 | 3764.97 | 3762.23 | 3764.04 | 43.90 | 165209.60 | 3763.23 2014-06-23 02:29:00 | 3764.04 | 3764.72 | 3762.26 | 3763.21 | 38.32 | 144227.59 | 3763.96 2014-06-23 02:30:00 | 3763.07 | 3763.56 | 3762.12 | 3762.90 | 67.60 | 254368.61 | 3762.85 2014-06-23 02:31:00 | 3762.84 | 3762.84 | 3759.00 | 3759.00 | 56.72 | 213296.50 | 3760.38 2014-06-23 02:32:00 | 3759.00 | 3759.00 | 3755.90 | 3755.90 | 77.83 | 292382.36 | 3756.92 2014-06-23 02:33:00 | 3757.18 | 3757.98 | 3755.90 | 3757.00 | 53.98 | 202804.01 | 3756.81 2014-06-23 02:34:00 | 3757.05 | 3757.05 | 3755.92 | 3756.00 | 32.62 | 122509.95 | 3756.25 2014-06-23 02:35:00 | 3756.00 | 3757.00 | 3755.52 | 3755.55 | 73.05 | 274369.93 | 3755.82 2014-06-23 02:36:00 | 3755.54 | 3758.00 | 3755.52 | 3757.05 | 82.57 | 310177.90 | 3756.50 2014-06-23 02:37:00 | 3757.05 | 3758.95 | 3754.50 | 3756.32 | 227.09 | 852950.15 | 3755.95 2014-06-23 02:38:00 | 3756.00 | 3756.00 | 3753.60 | 3753.60 | 111.73 | 419500.15 | 3754.59 2014-06-23 02:39:00 | 3753.62 | 3755.05 | 3753.10 | 3755.05 | 95.46 | 358338.52 | 3753.69 2014-06-23 02:40:00 | 3754.63 | 3756.97 | 3754.20 | 3754.20 | 30.26 | 113647.21 | 3755.69 2014-06-23 02:41:00 | 3755.16 | 3755.95 | 3752.30 | 3752.30 | 119.79 | 449636.67 | 3753.51 2014-06-23 02:42:00 | 3752.48 | 3753.22 | 3750.62 | 3751.00 | 153.21 | 574760.10 | 3751.48 2014-06-23 02:43:00 | 3751.00 | 3751.16 | 3749.70 | 3749.72 | 185.77 | 696657.05 | 3750.04 2014-06-23 02:44:00 | 3749.77 | 3753.00 | 3749.77 | 3752.02 | 70.60 | 264822.14 | 3751.18 2014-06-23 02:45:00 | 3752.02 | 3755.00 | 3752.02 | 3753.87 | 46.49 | 174509.05 | 3753.53 2014-06-23 02:46:00 | 3753.84 | 3754.78 | 3752.02 | 3754.32 | 44.87 | 168412.09 | 3753.25 2014-06-23 02:47:00 | 3754.97 | 3756.00 | 3753.97 | 3756.00 | 74.26 | 278840.30 | 3755.12 2014-06-23 02:48:00 | 3755.08 | 3758.48 | 3754.03 | 3755.90 | 55.85 | 209764.88 | 3756.00 2014-06-23 02:49:00 | 3755.64 | 3757.00 | 3754.04 | 3754.98 | 74.04 | 278069.82 | 3755.62 2014-06-23 02:50:00 | 3754.13 | 3755.00 | 3754.01 | 3754.98 | 21.49 | 80687.35 | 3754.82 2014-06-23 02:51:00 | 3754.10 | 3755.84 | 3752.78 | 3755.00 | 29.49 | 110717.87 | 3755.06 2014-06-23 02:52:00 | 3754.98 | 3756.00 | 3754.98 | 3756.00 | 41.26 | 154954.14 | 3755.28 2014-06-23 02:53:00 | 3756.00 | 3756.00 | 3754.11 | 3755.04 | 18.66 | 70080.08 | 3755.23 2014-06-23 02:54:00 | 3755.04 | 3755.61 | 3755.04 | 3755.61 | 7.49 | 28126.68 | 3755.23 2014-06-23 02:55:00 | 3755.61 | 3756.06 | 3751.50 | 3754.50 | 64.16 | 240914.68 | 3754.67 2014-06-23 02:56:00 | 3754.50 | 3754.94 | 3753.27 | 3754.04 | 39.84 | 149569.37 | 3754.25 2014-06-23 02:57:00 | 3754.05 | 3754.84 | 3751.98 | 3752.95 | 22.52 | 84503.83 | 3752.72 2014-06-23 02:58:00 | 3752.06 | 3753.07 | 3750.00 | 3751.02 | 73.74 | 276678.67 | 3751.88 2014-06-23 02:59:00 | 3751.47 | 3752.03 | 3749.70 | 3749.79 | 70.47 | 264273.90 | 3750.43 2014-06-23 03:00:00 | 3749.79 | 3749.79 | 3747.04 | 3748.90 | 170.11 | 637807.75 | 3749.30 2014-06-23 03:01:00 | 3748.90 | 3748.90 | 3739.00 | 3739.00 | 183.84 | 687891.77 | 3741.78 2014-06-23 03:02:00 | 3738.96 | 3757.00 | 3738.00 | 3743.20 | 157.58 | 589603.21 | 3741.59 2014-06-23 03:03:00 | 3743.09 | 3749.98 | 3743.09 | 3744.98 | 112.14 | 420023.78 | 3745.70 2014-06-23 03:04:00 | 3744.86 | 3744.86 | 3739.93 | 3740.00 | 118.13 | 442137.10 | 3742.83 2014-06-23 03:05:00 | 3739.05 | 3740.90 | 3737.00 | 3737.28 | 167.17 | 625069.06 | 3739.23 2014-06-23 03:06:00 | 3737.47 | 3740.03 | 3737.20 | 3740.03 | 45.14 | 168799.83 | 3739.14 2014-06-23 03:07:00 | 3740.06 | 3743.97 | 3740.06 | 3741.98 | 51.58 | 193039.08 | 3742.30 2014-06-23 03:08:00 | 3741.96 | 3741.96 | 3738.00 | 3739.88 | 31.11 | 116336.18 | 3739.51 2014-06-23 03:09:00 | 3739.67 | 3741.16 | 3733.82 | 3736.20 | 186.07 | 695075.07 | 3735.64 2014-06-23 03:10:00 | 3735.90 | 3735.90 | 3730.01 | 3732.85 | 110.65 | 412994.84 | 3732.54 2014-06-23 03:11:00 | 3732.85 | 3736.98 | 3732.00 | 3736.98 | 59.14 | 220868.15 | 3734.48 2014-06-23 03:12:00 | 3736.97 | 3737.97 | 3735.70 | 3737.93 | 59.12 | 220917.40 | 3736.76 2014-06-23 03:13:00 | 3737.61 | 3737.61 | 3733.11 | 3733.94 | 68.35 | 255285.29 | 3735.24 2014-06-23 03:14:00 | 3733.61 | 3734.00 | 3725.00 | 3727.40 | 210.43 | 784705.40 | 3729.07 2014-06-23 03:15:00 | 3727.38 | 3735.55 | 3727.01 | 3731.92 | 53.42 | 199297.70 | 3731.05 2014-06-23 03:16:00 | 3731.92 | 3742.00 | 3730.72 | 3738.27 | 66.48 | 248340.44 | 3735.62 2014-06-23 03:17:00 | 3738.27 | 3743.90 | 3734.28 | 3734.84 | 69.47 | 259618.21 | 3737.40 2014-06-23 03:18:00 | 3734.50 | 3736.31 | 3732.08 | 3734.92 | 94.32 | 352251.37 | 3734.52 2014-06-23 03:19:00 | 3734.92 | 3738.21 | 3734.92 | 3738.21 | 28.66 | 107112.72 | 3737.23 2014-06-23 03:20:00 | 3738.05 | 3739.88 | 3735.96 | 3736.47 | 87.77 | 328097.34 | 3737.98 2014-06-23 03:21:00 | 3736.02 | 3738.85 | 3735.10 | 3738.68 | 32.14 | 120130.13 | 3737.48 2014-06-23 03:22:00 | 3738.68 | 3738.80 | 3738.66 | 3738.79 | 23.56 | 88072.84 | 3738.71 2014-06-23 03:23:00 | 3738.79 | 3738.92 | 3735.98 | 3735.98 | 42.12 | 157440.67 | 3737.55 2014-06-23 03:24:00 | 3735.95 | 3735.95 | 3733.10 | 3735.21 | 30.02 | 112100.59 | 3734.69 2014-06-23 03:25:00 | 3735.26 | 3738.27 | 3735.26 | 3737.05 | 47.12 | 176091.53 | 3737.01 2014-06-23 03:26:00 | 3737.00 | 3737.59 | 3736.52 | 3737.38 | 10.29 | 38470.40 | 3737.17 2014-06-23 03:27:00 | 3737.98 | 3739.00 | 3737.83 | 3738.97 | 66.67 | 249235.82 | 3738.24 2014-06-23 03:28:00 | 3739.00 | 3744.88 | 3738.91 | 3741.12 | 73.98 | 276814.09 | 3741.94 2014-06-23 03:29:00 | 3741.59 | 3744.11 | 3741.59 | 3743.04 | 62.46 | 233789.74 | 3742.97 2014-06-23 03:30:00 | 3743.60 | 3745.00 | 3741.04 | 3741.56 | 132.29 | 495257.73 | 3743.87 2014-06-23 03:31:00 | 3741.53 | 3741.56 | 3740.00 | 3741.21 | 42.77 | 159985.19 | 3740.86 2014-06-23 03:32:00 | 3740.25 | 3743.52 | 3740.19 | 3743.52 | 26.69 | 99847.92 | 3740.88 2014-06-23 03:33:00 | 3742.26 | 3744.52 | 3742.26 | 3744.52 | 10.18 | 38095.17 | 3743.26 2014-06-23 03:34:00 | 3744.52 | 3747.00 | 3743.57 | 3746.77 | 51.15 | 191584.50 | 3745.47 2014-06-23 03:35:00 | 3746.75 | 3748.96 | 3743.02 | 3743.59 | 104.75 | 392452.19 | 3746.67 2014-06-23 03:36:00 | 3744.36 | 3744.88 | 3742.00 | 3742.05 | 36.58 | 136934.20 | 3743.83 2014-06-23 03:37:00 | 3742.05 | 3742.97 | 3740.00 | 3741.10 | 29.01 | 108527.35 | 3741.16 2014-06-23 03:38:00 | 3741.02 | 3743.11 | 3740.28 | 3743.11 | 25.29 | 94601.37 | 3741.40 2014-06-23 03:39:00 | 3744.00 | 3744.51 | 3742.46 | 3744.05 | 27.83 | 104206.32 | 3743.98 2014-06-23 03:40:00 | 3743.20 | 3744.05 | 3743.20 | 3743.28 | 13.45 | 50345.57 | 3743.72 2014-06-23 03:41:00 | 3742.31 | 3743.76 | 3742.22 | 3743.14 | 32.84 | 122930.88 | 3742.99 2014-06-23 03:42:00 | 3743.20 | 3743.26 | 3742.00 | 3742.02 | 15.82 | 59222.25 | 3742.56 2014-06-23 03:43:00 | 3742.02 | 3742.66 | 3740.10 | 3741.07 | 10.63 | 39782.32 | 3741.05 2014-06-23 03:44:00 | 3741.07 | 3741.75 | 3738.00 | 3738.35 | 59.59 | 222887.65 | 3740.16 2014-06-23 03:45:00 | 3738.32 | 3742.20 | 3737.57 | 3738.37 | 32.74 | 122386.69 | 3738.14 2014-06-23 03:46:00 | 3738.35 | 3738.35 | 3736.06 | 3736.06 | 44.82 | 167512.31 | 3737.20 2014-06-23 03:47:00 | 3736.33 | 3740.97 | 3735.00 | 3736.93 | 61.56 | 230056.01 | 3737.04 2014-06-23 03:48:00 | 3736.10 | 3737.20 | 3734.00 | 3735.85 | 85.36 | 318889.98 | 3736.00 2014-06-23 03:49:00 | 3735.87 | 3737.33 | 3733.00 | 3736.75 | 53.58 | 200138.53 | 3735.60 2014-06-23 03:50:00 | 3736.04 | 3736.04 | 3731.90 | 3731.90 | 109.05 | 407176.78 | 3733.72 2014-06-23 03:51:00 | 3731.90 | 3731.90 | 3728.85 | 3730.00 | 85.08 | 317410.64 | 3730.64 2014-06-23 03:52:00 | 3730.90 | 3731.90 | 3728.74 | 3730.00 | 66.25 | 247177.47 | 3730.76 2014-06-23 03:53:00 | 3730.00 | 3732.37 | 3730.00 | 3732.05 | 61.85 | 230792.04 | 3731.42 2014-06-23 03:54:00 | 3731.85 | 3736.02 | 3731.00 | 3736.02 | 82.79 | 309054.19 | 3733.12 2014-06-23 03:55:00 | 3736.02 | 3737.89 | 3734.00 | 3734.00 | 57.85 | 216148.30 | 3736.23 2014-06-23 03:56:00 | 3734.00 | 3734.00 | 3732.04 | 3732.92 | 23.85 | 89048.29 | 3733.21 2014-06-23 03:57:00 | 3732.07 | 3732.76 | 3727.21 | 3729.00 | 103.93 | 387655.92 | 3729.83 2014-06-23 03:58:00 | 3727.38 | 3729.82 | 3726.00 | 3729.70 | 91.81 | 342280.20 | 3727.97 2014-06-23 03:59:00 | 3729.70 | 3730.66 | 3728.50 | 3730.66 | 22.32 | 83218.49 | 3729.26 2014-06-23 04:00:00 | 3730.18 | 3735.00 | 3730.16 | 3733.65 | 20.20 | 75374.96 | 3731.99 2014-06-23 04:01:00 | 3733.64 | 3735.76 | 3733.04 | 3733.04 | 26.00 | 97074.27 | 3734.34 2014-06-23 04:02:00 | 3733.92 | 3734.00 | 3731.00 | 3731.00 | 17.26 | 64417.32 | 3732.39 2014-06-23 04:03:00 | 3731.08 | 3731.18 | 3727.80 | 3728.33 | 48.72 | 181691.52 | 3729.68 2014-06-23 04:04:00 | 3728.55 | 3734.99 | 3722.00 | 3725.07 | 55.48 | 206702.91 | 3725.72 2014-06-23 04:05:00 | 3727.35 | 3730.65 | 3725.00 | 3727.00 | 59.41 | 221378.74 | 3726.41 2014-06-23 04:06:00 | 3727.02 | 3728.86 | 3724.01 | 3725.95 | 58.82 | 219131.09 | 3725.71 2014-06-23 04:07:00 | 3726.00 | 3727.83 | 3723.62 | 3724.98 | 18.42 | 68631.32 | 3726.32 2014-06-23 04:08:00 | 3724.87 | 3724.92 | 3722.17 | 3722.29 | 17.73 | 66003.27 | 3723.11 2014-06-23 04:09:00 | 3722.23 | 3725.00 | 3722.00 | 3725.00 | 43.56 | 162216.93 | 3723.99 2014-06-23 04:10:00 | 3724.29 | 3727.35 | 3723.72 | 3726.89 | 35.47 | 132101.03 | 3724.09 2014-06-23 04:11:00 | 3726.72 | 3729.00 | 3723.91 | 3725.84 | 41.23 | 153558.02 | 3724.79 2014-06-23 04:12:00 | 3725.87 | 3728.00 | 3724.27 | 3728.00 | 25.56 | 95264.72 | 3727.10 2014-06-23 04:13:00 | 3728.00 | 3730.00 | 3728.00 | 3729.91 | 41.16 | 153471.83 | 3728.76 2014-06-23 04:14:00 | 3729.00 | 3729.38 | 3727.00 | 3727.02 | 31.57 | 117682.34 | 3727.66 2014-06-23 04:15:00 | 3727.58 | 3730.04 | 3727.56 | 3729.97 | 34.12 | 127237.45 | 3729.23 2014-06-23 04:16:00 | 3729.81 | 3730.26 | 3729.81 | 3730.26 | 1.54 | 5736.71 | 3729.98 2014-06-23 04:17:00 | 3730.35 | 3733.95 | 3730.35 | 3732.87 | 31.08 | 115981.90 | 3731.60 2014-06-23 04:18:00 | 3732.87 | 3734.78 | 3730.52 | 3730.52 | 29.17 | 108885.00 | 3732.39 2014-06-23 04:19:00 | 3730.52 | 3730.54 | 3728.34 | 3729.02 | 30.94 | 115399.75 | 3729.67 2014-06-23 04:20:00 | 3729.02 | 3729.04 | 3728.25 | 3728.34 | 5.91 | 22043.87 | 3728.67 2014-06-23 04:21:00 | 3728.32 | 3728.32 | 3725.01 | 3725.96 | 34.72 | 129367.28 | 3726.23 2014-06-23 04:22:00 | 3725.88 | 3728.34 | 3725.01 | 3727.50 | 27.09 | 100921.50 | 3725.69 2014-06-23 04:23:00 | 3726.03 | 3726.03 | 3723.23 | 3723.23 | 35.50 | 132216.27 | 3724.61 2014-06-23 04:24:00 | 3723.92 | 3725.56 | 3723.06 | 3723.78 | 26.00 | 96820.25 | 3724.00 2014-06-23 04:25:00 | 3723.74 | 3725.00 | 3722.98 | 3724.06 | 26.53 | 98794.14 | 3723.44 2014-06-23 04:26:00 | 3724.06 | 3726.00 | 3724.06 | 3726.00 | 53.70 | 200033.26 | 3725.01 2014-06-23 04:27:00 | 3727.61 | 3728.80 | 3726.99 | 3727.00 | 27.43 | 102248.65 | 3727.76 2014-06-23 04:28:00 | 3727.00 | 3728.25 | 3725.01 | 3725.98 | 79.72 | 297126.51 | 3726.99 2014-06-23 04:29:00 | 3725.90 | 3726.88 | 3725.05 | 3725.65 | 12.38 | 46129.64 | 3725.54 2014-06-23 04:30:00 | 3725.65 | 3727.74 | 3725.00 | 3727.42 | 50.44 | 187951.63 | 3726.17 2014-06-23 04:31:00 | 3727.93 | 3729.99 | 3726.65 | 3729.98 | 29.70 | 110712.96 | 3728.21 2014-06-23 04:32:00 | 3729.99 | 3733.29 | 3729.98 | 3731.14 | 44.38 | 165604.78 | 3731.27 2014-06-23 04:33:00 | 3731.21 | 3734.68 | 3731.14 | 3733.27 | 41.85 | 156233.59 | 3733.00 2014-06-23 04:34:00 | 3733.27 | 3733.27 | 3730.27 | 3731.29 | 18.86 | 70410.46 | 3732.33 2014-06-23 04:35:00 | 3731.99 | 3734.00 | 3731.29 | 3732.69 | 20.76 | 77463.25 | 3731.55 2014-06-23 04:36:00 | 3733.05 | 3736.98 | 3731.54 | 3736.95 | 33.60 | 125427.77 | 3733.41 2014-06-23 04:37:00 | 3735.74 | 3738.00 | 3734.59 | 3735.00 | 55.11 | 205854.12 | 3735.47 2014-06-23 04:38:00 | 3735.06 | 3735.39 | 3732.21 | 3732.42 | 30.62 | 114346.95 | 3734.27 2014-06-23 04:39:00 | 3732.65 | 3735.00 | 3732.50 | 3735.00 | 10.38 | 38737.50 | 3733.38 2014-06-23 04:40:00 | 3733.03 | 3734.54 | 3732.00 | 3732.80 | 25.98 | 97002.76 | 3733.46 2014-06-23 04:41:00 | 3732.77 | 3732.77 | 3731.91 | 3732.00 | 48.31 | 180304.75 | 3732.17 2014-06-23 04:42:00 | 3731.89 | 3732.48 | 3731.67 | 3731.71 | 24.03 | 89674.78 | 3731.94 2014-06-23 04:43:00 | 3731.71 | 3731.71 | 3727.05 | 3731.16 | 4.32 | 16108.07 | 3730.45 2014-06-23 04:44:00 | 3731.18 | 3731.71 | 3728.58 | 3731.03 | 52.42 | 195571.94 | 3730.86 2014-06-23 04:45:00 | 3730.87 | 3731.29 | 3730.16 | 3730.81 | 7.72 | 28782.76 | 3730.75 2014-06-23 04:46:00 | 3731.26 | 3733.00 | 3730.81 | 3733.00 | 19.03 | 71001.50 | 3731.81 2014-06-23 04:47:00 | 3732.06 | 3733.04 | 3732.06 | 3732.93 | 5.84 | 21782.98 | 3732.52 2014-06-23 04:48:00 | 3733.02 | 3733.05 | 3732.29 | 3733.05 | 6.18 | 23058.03 | 3732.89 2014-06-23 04:49:00 | 3733.05 | 3734.96 | 3733.05 | 3734.31 | 11.34 | 42336.56 | 3734.04 2014-06-23 04:50:00 | 3733.81 | 3734.88 | 3733.81 | 3734.84 | 19.14 | 71457.65 | 3734.00 2014-06-23 04:51:00 | 3734.83 | 3736.98 | 3734.81 | 3736.98 | 28.40 | 106085.78 | 3735.68 2014-06-23 04:52:00 | 3736.00 | 3737.15 | 3736.00 | 3737.15 | 45.15 | 168734.00 | 3736.86 2014-06-23 04:53:00 | 3737.19 | 3737.98 | 3737.13 | 3737.21 | 35.35 | 132141.71 | 3737.67 2014-06-23 04:54:00 | 3737.23 | 3739.00 | 3737.15 | 3738.02 | 47.79 | 178647.03 | 3738.01 2014-06-23 04:55:00 | 3738.04 | 3739.00 | 3738.04 | 3738.64 | 33.10 | 123758.51 | 3738.81 2014-06-23 04:56:00 | 3738.64 | 3740.09 | 3738.64 | 3740.02 | 78.45 | 293394.75 | 3739.89 2014-06-23 04:57:00 | 3740.02 | 3740.02 | 3736.00 | 3736.12 | 56.97 | 212978.96 | 3738.24 2014-06-23 04:58:00 | 3736.21 | 3736.41 | 3734.09 | 3735.10 | 35.60 | 133001.58 | 3735.58 2014-06-23 04:59:00 | 3735.14 | 3736.74 | 3735.14 | 3736.63 | 37.02 | 138292.87 | 3736.13 2014-06-23 05:00:00 | 3736.82 | 3737.64 | 3736.63 | 3737.55 | 23.64 | 88361.54 | 3737.17 2014-06-23 05:01:00 | 3737.84 | 3740.00 | 3737.84 | 3739.00 | 55.41 | 207134.91 | 3738.42 2014-06-23 05:02:00 | 3739.04 | 3740.00 | 3738.62 | 3738.62 | 18.51 | 69196.60 | 3739.35 2014-06-23 05:03:00 | 3738.24 | 3738.99 | 3737.96 | 3737.96 | 28.58 | 106822.71 | 3738.07 2014-06-23 05:04:00 | 3737.64 | 3738.61 | 3737.45 | 3737.66 | 12.39 | 46315.68 | 3737.55 2014-06-23 05:05:00 | 3738.00 | 3738.61 | 3737.98 | 3738.61 | 1.63 | 6085.59 | 3738.08 2014-06-23 05:06:00 | 3738.13 | 3738.60 | 3738.08 | 3738.60 | 1.71 | 6392.72 | 3738.43 2014-06-23 05:07:00 | 3738.54 | 3739.50 | 3738.34 | 3739.49 | 52.64 | 196825.75 | 3739.16 2014-06-23 05:08:00 | 3739.49 | 3740.98 | 3739.49 | 3740.96 | 77.38 | 289422.79 | 3740.33 2014-06-23 05:09:00 | 3740.96 | 3741.00 | 3740.00 | 3740.99 | 27.78 | 103927.87 | 3740.70 2014-06-23 05:10:00 | 3740.99 | 3743.00 | 3740.99 | 3742.66 | 28.47 | 106531.28 | 3742.14 2014-06-23 05:11:00 | 3742.66 | 3743.98 | 3742.64 | 3743.60 | 23.98 | 89781.29 | 3743.38 2014-06-23 05:12:00 | 3743.60 | 3746.49 | 3743.60 | 3745.00 | 88.80 | 332569.53 | 3745.03 2014-06-23 05:13:00 | 3744.90 | 3745.00 | 3742.86 | 3742.86 | 38.03 | 142398.90 | 3744.09 2014-06-23 05:14:00 | 3742.84 | 3743.98 | 3741.10 | 3741.49 | 41.27 | 154451.72 | 3742.38 2014-06-23 05:15:00 | 3741.77 | 3742.13 | 3741.10 | 3742.11 | 37.83 | 141554.31 | 3741.75 2014-06-23 05:16:00 | 3742.11 | 3743.03 | 3742.07 | 3742.95 | 15.21 | 56914.89 | 3742.43 2014-06-23 05:17:00 | 3742.95 | 3744.81 | 3742.00 | 3742.28 | 58.96 | 220660.43 | 3742.61 2014-06-23 05:18:00 | 3742.30 | 3742.97 | 3741.70 | 3741.70 | 13.26 | 49608.95 | 3742.38 2014-06-23 05:19:00 | 3741.66 | 3742.22 | 3738.66 | 3739.46 | 77.23 | 288909.19 | 3740.80 2014-06-23 05:20:00 | 3738.64 | 3740.00 | 3737.01 | 3738.95 | 73.79 | 275862.11 | 3738.68 2014-06-23 05:21:00 | 3737.13 | 3740.02 | 3737.10 | 3739.36 | 32.38 | 121080.62 | 3739.48 2014-06-23 05:22:00 | 3739.34 | 3739.81 | 3738.00 | 3738.00 | 10.90 | 40738.27 | 3738.83 2014-06-23 05:23:00 | 3738.86 | 3738.88 | 3738.81 | 3738.81 | 2.85 | 10670.70 | 3738.86 2014-06-23 05:24:00 | 3738.02 | 3740.00 | 3737.01 | 3738.78 | 51.50 | 192550.59 | 3738.70 2014-06-23 05:25:00 | 3739.88 | 3743.35 | 3739.87 | 3741.85 | 17.30 | 64708.53 | 3741.24 2014-06-23 05:26:00 | 3741.98 | 3743.80 | 3741.98 | 3742.60 | 24.45 | 91504.06 | 3743.11 2014-06-23 05:27:00 | 3742.60 | 3743.54 | 3740.00 | 3741.87 | 34.13 | 127693.89 | 3741.95 2014-06-23 05:28:00 | 3741.84 | 3741.87 | 3740.05 | 3741.00 | 43.07 | 161122.04 | 3741.02 2014-06-23 05:29:00 | 3740.07 | 3740.98 | 3740.00 | 3740.32 | 21.67 | 81054.29 | 3740.05 2014-06-23 05:30:00 | 3741.02 | 3742.86 | 3740.87 | 3741.76 | 49.35 | 184659.85 | 3741.77 2014-06-23 05:31:00 | 3742.28 | 3743.03 | 3741.53 | 3741.59 | 11.82 | 44248.08 | 3742.54 2014-06-23 05:32:00 | 3742.02 | 3743.83 | 3741.69 | 3742.45 | 3.04 | 11365.72 | 3742.42 2014-06-23 05:33:00 | 3742.51 | 3742.51 | 3742.43 | 3742.43 | 14.30 | 53532.85 | 3742.51 2014-06-23 05:34:00 | . | . | . | . | . | . | . 2014-06-23 05:35:00 | 3742.39 | 3742.47 | 3741.10 | 3741.10 | 8.50 | 31786.82 | 3741.39 2014-06-23 05:36:00 | 3741.12 | 3741.94 | 3740.00 | 3740.02 | 36.40 | 136164.77 | 3740.38 2014-06-23 05:37:00 | 3740.37 | 3740.37 | 3739.99 | 3739.99 | 35.06 | 131139.50 | 3740.00 2014-06-23 05:38:00 | 3739.06 | 3740.00 | 3738.08 | 3739.60 | 20.34 | 76031.87 | 3738.97 2014-06-23 05:39:00 | 3738.35 | 3738.96 | 3738.02 | 3738.02 | 8.53 | 31890.23 | 3738.60 2014-06-23 05:40:00 | 3738.02 | 3738.82 | 3736.65 | 3736.65 | 34.36 | 128426.12 | 3737.66 2014-06-23 05:41:00 | 3736.04 | 3736.80 | 3733.06 | 3734.70 | 57.80 | 215907.23 | 3735.23 2014-06-23 05:42:00 | 3734.54 | 3736.00 | 3734.14 | 3735.88 | 27.61 | 103111.36 | 3734.97 2014-06-23 05:43:00 | 3735.16 | 3735.89 | 3735.16 | 3735.60 | 13.58 | 50728.97 | 3735.57 2014-06-23 05:44:00 | 3735.60 | 3738.07 | 3735.60 | 3738.07 | 25.11 | 93835.25 | 3737.27 2014-06-23 05:45:00 | 3739.00 | 3739.95 | 3737.00 | 3737.00 | 18.18 | 67944.75 | 3738.16 2014-06-23 05:46:00 | 3737.51 | 3737.53 | 3736.73 | 3736.80 | 17.92 | 66980.99 | 3736.94 2014-06-23 05:47:00 | 3736.80 | 3737.64 | 3732.02 | 3735.05 | 36.72 | 137160.53 | 3735.00 2014-06-23 05:48:00 | 3735.98 | 3736.02 | 3734.99 | 3735.17 | 21.69 | 81039.18 | 3735.73 2014-06-23 05:49:00 | 3736.86 | 3737.02 | 3735.40 | 3737.02 | 55.31 | 206683.03 | 3736.68 2014-06-23 05:50:00 | 3736.99 | 3738.77 | 3736.99 | 3737.93 | 36.79 | 137514.64 | 3737.83 2014-06-23 05:51:00 | 3737.09 | 3738.33 | 3737.09 | 3738.33 | 12.29 | 45920.93 | 3737.97 2014-06-23 05:52:00 | 3738.32 | 3738.34 | 3738.30 | 3738.30 | 28.25 | 105607.13 | 3738.31 2014-06-23 05:53:00 | 3738.30 | 3738.42 | 3736.96 | 3736.96 | 37.65 | 140725.45 | 3737.73 2014-06-23 05:54:00 | 3736.98 | 3737.94 | 3736.94 | 3736.96 | 34.56 | 129161.18 | 3736.98 2014-06-23 05:55:00 | 3737.24 | 3737.26 | 3736.88 | 3736.88 | 15.55 | 58114.83 | 3737.05 2014-06-23 05:56:00 | 3736.90 | 3738.00 | 3736.89 | 3737.52 | 28.13 | 105146.95 | 3737.50 2014-06-23 05:57:00 | 3737.54 | 3739.40 | 3737.54 | 3738.12 | 31.88 | 119159.45 | 3737.87 2014-06-23 05:58:00 | 3738.24 | 3741.85 | 3738.24 | 3739.77 | 15.15 | 56659.13 | 3739.63 2014-06-23 05:59:00 | 3738.90 | 3739.63 | 3738.71 | 3738.99 | 6.12 | 22871.60 | 3739.02 2014-06-23 06:00:00 | 3739.59 | 3739.59 | 3737.96 | 3737.96 | 20.66 | 77219.98 | 3738.20 2014-06-23 06:01:00 | 3737.96 | 3737.96 | 3737.00 | 3737.12 | 20.76 | 77591.04 | 3737.17 2014-06-23 06:02:00 | 3737.28 | 3738.61 | 3736.86 | 3737.81 | 24.52 | 91654.62 | 3737.34 2014-06-23 06:03:00 | 3737.01 | 3737.55 | 3736.86 | 3736.86 | 16.02 | 59859.26 | 3737.47 2014-06-23 06:04:00 | 3737.22 | 3737.91 | 3736.83 | 3737.44 | 20.34 | 76014.01 | 3737.17 2014-06-23 06:05:00 | 3736.83 | 3737.43 | 3735.20 | 3735.20 | 39.60 | 147943.61 | 3736.04 2014-06-23 06:06:00 | 3735.20 | 3735.96 | 3734.02 | 3734.02 | 8.47 | 31642.68 | 3734.97 2014-06-23 06:07:00 | 3733.53 | 3733.78 | 3733.31 | 3733.38 | 34.69 | 129530.46 | 3733.51 2014-06-23 06:08:00 | 3733.33 | 3733.99 | 3732.01 | 3732.01 | 11.14 | 41578.42 | 3733.36 2014-06-23 06:09:00 | 3732.02 | 3732.05 | 3731.04 | 3731.33 | 35.70 | 133215.47 | 3731.84 2014-06-23 06:10:00 | 3731.30 | 3732.05 | 3731.04 | 3731.99 | 21.00 | 78378.36 | 3731.95 2014-06-23 06:11:00 | 3731.12 | 3734.00 | 3731.12 | 3732.99 | 6.52 | 24338.42 | 3732.31 2014-06-23 06:12:00 | 3732.69 | 3734.02 | 3732.30 | 3733.75 | 38.92 | 145308.38 | 3733.71 2014-06-23 06:13:00 | 3732.81 | 3733.65 | 3732.09 | 3733.06 | 58.62 | 218817.26 | 3732.81 2014-06-23 06:14:00 | 3733.40 | 3734.64 | 3733.02 | 3733.09 | 27.39 | 102243.03 | 3733.54 2014-06-23 06:15:00 | 3733.09 | 3733.63 | 3732.09 | 3732.11 | 50.27 | 187632.57 | 3732.87 2014-06-23 06:16:00 | 3732.29 | 3733.11 | 3731.29 | 3731.46 | 30.05 | 112138.97 | 3732.24 2014-06-23 06:17:00 | 3732.42 | 3732.44 | 3729.11 | 3729.11 | 61.97 | 231197.39 | 3730.80 2014-06-23 06:18:00 | 3729.11 | 3729.50 | 3725.18 | 3726.18 | 91.89 | 342515.31 | 3727.37 2014-06-23 06:19:00 | 3726.18 | 3727.91 | 3722.30 | 3722.68 | 128.00 | 476810.50 | 3724.97 2014-06-23 06:20:00 | 3723.18 | 3723.18 | 3720.00 | 3720.02 | 152.04 | 565708.36 | 3720.91 2014-06-23 06:21:00 | 3720.27 | 3721.98 | 3719.76 | 3720.09 | 80.51 | 299529.62 | 3720.22 2014-06-23 06:22:00 | 3720.98 | 3724.02 | 3720.09 | 3723.93 | 32.93 | 122577.33 | 3721.91 2014-06-23 06:23:00 | 3723.93 | 3727.50 | 3723.93 | 3726.30 | 42.14 | 157031.69 | 3726.07 2014-06-23 06:24:00 | 3726.30 | 3726.99 | 3725.14 | 3726.78 | 88.43 | 329537.41 | 3726.66 2014-06-23 06:25:00 | 3726.26 | 3729.88 | 3726.01 | 3726.92 | 52.65 | 196237.41 | 3727.21 2014-06-23 06:26:00 | 3726.32 | 3726.88 | 3724.00 | 3724.17 | 44.12 | 164334.41 | 3724.55 2014-06-23 06:27:00 | 3724.17 | 3725.90 | 3724.02 | 3725.38 | 52.90 | 197029.21 | 3724.70 2014-06-23 06:28:00 | 3725.41 | 3726.80 | 3725.04 | 3726.80 | 5.47 | 20372.82 | 3725.83 2014-06-23 06:29:00 | 3726.18 | 3726.80 | 3725.65 | 3726.78 | 47.10 | 175500.42 | 3726.28 2014-06-23 06:30:00 | 3725.87 | 3725.90 | 3725.83 | 3725.88 | 9.77 | 36394.30 | 3725.87 2014-06-23 06:31:00 | 3725.90 | 3726.45 | 3724.03 | 3725.78 | 38.80 | 144542.45 | 3725.32 2014-06-23 06:32:00 | 3725.08 | 3725.55 | 3723.17 | 3723.30 | 43.58 | 162324.81 | 3724.50 2014-06-23 06:33:00 | 3723.55 | 3723.98 | 3722.12 | 3723.98 | 28.55 | 106273.21 | 3723.01 2014-06-23 06:34:00 | 3723.97 | 3724.02 | 3721.50 | 3724.02 | 27.94 | 104009.01 | 3723.25 2014-06-23 06:35:00 | 3723.64 | 3725.54 | 3723.50 | 3725.01 | 30.62 | 114040.77 | 3724.27 2014-06-23 06:36:00 | 3725.04 | 3726.00 | 3725.02 | 3725.27 | 20.38 | 75939.78 | 3725.46 2014-06-23 06:37:00 | 3725.27 | 3728.90 | 3725.27 | 3728.90 | 25.08 | 93471.53 | 3726.79 2014-06-23 06:38:00 | 3727.25 | 3729.62 | 3727.00 | 3727.96 | 16.89 | 62941.87 | 3727.46 2014-06-23 06:39:00 | 3727.96 | 3727.96 | 3726.00 | 3726.07 | 45.44 | 169325.56 | 3726.27 2014-06-23 06:40:00 | 3726.14 | 3727.36 | 3726.14 | 3727.36 | 11.78 | 43891.21 | 3726.86 2014-06-23 06:41:00 | 3727.51 | 3729.99 | 3727.51 | 3729.02 | 66.06 | 246371.55 | 3729.46 2014-06-23 06:42:00 | 3729.97 | 3731.19 | 3729.14 | 3731.02 | 32.88 | 122673.53 | 3730.49 2014-06-23 06:43:00 | 3730.84 | 3733.27 | 3730.81 | 3732.97 | 36.17 | 134980.93 | 3731.33 2014-06-23 06:44:00 | 3731.42 | 3733.00 | 3729.28 | 3729.34 | 51.55 | 192346.35 | 3731.62 2014-06-23 06:45:00 | 3729.54 | 3729.54 | 3726.89 | 3727.77 | 32.01 | 119348.50 | 3728.36 2014-06-23 06:46:00 | 3727.65 | 3728.26 | 3727.10 | 3728.23 | 17.72 | 66045.49 | 3727.80 2014-06-23 06:47:00 | 3728.23 | 3728.23 | 3726.00 | 3726.89 | 30.73 | 114537.34 | 3727.09 2014-06-23 06:48:00 | 3726.82 | 3726.89 | 3725.29 | 3726.89 | 10.74 | 40001.31 | 3726.25 2014-06-23 06:49:00 | 3726.87 | 3727.60 | 3726.04 | 3727.60 | 9.04 | 33682.61 | 3726.78 2014-06-23 06:50:00 | 3727.60 | 3728.00 | 3726.95 | 3727.99 | 14.03 | 52308.71 | 3727.55 2014-06-23 06:51:00 | 3728.02 | 3730.00 | 3728.02 | 3729.65 | 53.42 | 199221.08 | 3729.20 2014-06-23 06:52:00 | 3729.11 | 3731.90 | 3729.11 | 3730.06 | 43.54 | 162430.13 | 3730.68 2014-06-23 06:53:00 | 3730.06 | 3732.00 | 3730.06 | 3730.16 | 18.68 | 69718.82 | 3731.87 2014-06-23 06:54:00 | 3730.34 | 3730.44 | 3730.00 | 3730.02 | 10.80 | 40289.91 | 3730.20 2014-06-23 06:55:00 | 3730.01 | 3730.04 | 3729.04 | 3729.04 | 44.38 | 165522.00 | 3729.74 2014-06-23 06:56:00 | 3729.06 | 3729.43 | 3729.00 | 3729.00 | 19.95 | 74395.26 | 3729.09 2014-06-23 06:57:00 | 3728.79 | 3728.79 | 3726.22 | 3728.38 | 9.71 | 36198.08 | 3727.15 2014-06-23 06:58:00 | 3728.21 | 3728.64 | 3727.00 | 3727.00 | 43.88 | 163549.01 | 3727.53 2014-06-23 06:59:00 | 3727.00 | 3727.37 | 3726.08 | 3726.08 | 68.76 | 256251.33 | 3726.53 2014-06-23 07:00:00 | 3726.06 | 3726.06 | 3722.03 | 3723.48 | 56.85 | 211697.28 | 3723.79 2014-06-23 07:01:00 | 3724.02 | 3725.23 | 3723.09 | 3724.00 | 18.01 | 67081.26 | 3724.05 2014-06-23 07:02:00 | 3725.50 | 3725.63 | 3724.00 | 3724.00 | 15.52 | 57813.87 | 3724.64 2014-06-23 07:03:00 | 3724.02 | 3724.91 | 3723.04 | 3724.91 | 22.33 | 83141.16 | 3723.96 2014-06-23 07:04:00 | 3723.98 | 3724.60 | 3721.98 | 3721.98 | 28.94 | 107766.61 | 3723.54 2014-06-23 07:05:00 | 3721.96 | 3721.96 | 3717.42 | 3720.00 | 109.46 | 407139.33 | 3719.70 2014-06-23 07:06:00 | 3721.95 | 3722.02 | 3718.05 | 3722.00 | 77.17 | 287139.25 | 3721.01 2014-06-23 07:07:00 | 3722.07 | 3723.02 | 3721.95 | 3723.02 | 14.40 | 53611.20 | 3722.22 2014-06-23 07:08:00 | 3723.02 | 3723.44 | 3721.95 | 3722.76 | 31.95 | 118959.33 | 3722.95 2014-06-23 07:09:00 | 3722.74 | 3723.16 | 3717.58 | 3717.58 | 79.25 | 294789.88 | 3719.89 2014-06-23 07:10:00 | 3717.58 | 3717.58 | 3712.57 | 3712.57 | 92.34 | 343059.56 | 3715.18 2014-06-23 07:11:00 | 3712.42 | 3712.89 | 3705.03 | 3705.10 | 198.20 | 735213.70 | 3709.49 2014-06-23 07:12:00 | 3705.10 | 3707.03 | 3702.00 | 3703.12 | 218.98 | 811243.20 | 3704.63 2014-06-23 07:13:00 | 3703.12 | 3704.31 | 3695.16 | 3700.00 | 148.87 | 550919.29 | 3700.60 2014-06-23 07:14:00 | 3700.00 | 3700.00 | 3689.56 | 3691.00 | 177.15 | 654189.89 | 3692.86 2014-06-23 07:15:00 | 3691.00 | 3699.98 | 3689.04 | 3694.63 | 247.03 | 911943.71 | 3691.63 2014-06-23 07:16:00 | 3695.24 | 3696.00 | 3690.00 | 3692.93 | 136.67 | 504764.82 | 3693.34 2014-06-23 07:17:00 | 3692.92 | 3696.00 | 3690.92 | 3694.09 | 161.79 | 597605.68 | 3693.60 2014-06-23 07:18:00 | 3694.00 | 3696.00 | 3693.36 | 3694.96 | 92.67 | 342396.22 | 3694.71 2014-06-23 07:19:00 | 3694.98 | 3697.79 | 3692.94 | 3696.49 | 130.88 | 483697.19 | 3695.67 2014-06-23 07:20:00 | 3697.60 | 3698.02 | 3690.00 | 3697.00 | 217.47 | 803692.47 | 3695.61 2014-06-23 07:21:00 | 3697.00 | 3700.00 | 3695.15 | 3700.00 | 84.58 | 312768.79 | 3697.90 2014-06-23 07:22:00 | 3699.77 | 3702.99 | 3696.34 | 3700.03 | 183.23 | 677936.41 | 3699.88 2014-06-23 07:23:00 | 3700.03 | 3700.89 | 3696.10 | 3696.10 | 77.30 | 285987.04 | 3699.56 2014-06-23 07:24:00 | 3696.02 | 3696.02 | 3693.24 | 3694.96 | 93.52 | 345506.15 | 3694.66 2014-06-23 07:25:00 | 3694.96 | 3699.88 | 3694.93 | 3697.43 | 63.94 | 236374.67 | 3696.65 2014-06-23 07:26:00 | 3698.46 | 3699.99 | 3697.55 | 3698.00 | 71.91 | 265994.07 | 3698.83 2014-06-23 07:27:00 | 3699.40 | 3699.67 | 3698.00 | 3698.87 | 60.80 | 224870.81 | 3698.41 2014-06-23 07:28:00 | 3698.88 | 3704.00 | 3698.88 | 3703.00 | 51.28 | 189833.30 | 3702.11 2014-06-23 07:29:00 | 3703.02 | 3704.99 | 3702.67 | 3702.88 | 82.01 | 303708.86 | 3703.36 2014-06-23 07:30:00 | 3702.00 | 3702.40 | 3698.00 | 3698.00 | 92.41 | 341970.09 | 3700.45 2014-06-23 07:31:00 | 3696.12 | 3698.95 | 3691.22 | 3694.02 | 104.53 | 386182.61 | 3694.54 2014-06-23 07:32:00 | 3694.96 | 3697.32 | 3690.00 | 3690.00 | 154.85 | 572052.82 | 3694.26 2014-06-23 07:33:00 | 3690.00 | 3694.88 | 3686.67 | 3686.67 | 187.22 | 690927.64 | 3690.42 2014-06-23 07:34:00 | 3685.00 | 3688.00 | 3677.52 | 3679.75 | 195.12 | 718306.92 | 3681.36 2014-06-23 07:35:00 | 3679.75 | 3681.15 | 3672.00 | 3677.98 | 262.56 | 965180.56 | 3676.09 2014-06-23 07:36:00 | 3677.98 | 3686.78 | 3677.07 | 3681.97 | 137.16 | 505041.21 | 3682.11 2014-06-23 07:37:00 | 3682.42 | 3684.85 | 3682.00 | 3683.69 | 86.60 | 318993.10 | 3683.48 2014-06-23 07:38:00 | 3683.69 | 3685.33 | 3682.22 | 3685.00 | 94.98 | 349858.15 | 3683.57 2014-06-23 07:39:00 | 3684.02 | 3686.15 | 3684.02 | 3684.33 | 160.33 | 590850.11 | 3685.14 2014-06-23 07:40:00 | 3684.33 | 3685.18 | 3682.16 | 3683.54 | 78.96 | 290824.43 | 3683.19 2014-06-23 07:41:00 | 3684.00 | 3687.00 | 3683.06 | 3685.43 | 131.66 | 485082.13 | 3684.35 2014-06-23 07:42:00 | 3685.44 | 3692.22 | 3685.43 | 3691.00 | 167.21 | 616839.32 | 3689.05 2014-06-23 07:43:00 | 3692.22 | 3694.97 | 3689.00 | 3689.80 | 92.58 | 341657.85 | 3690.61 2014-06-23 07:44:00 | 3689.81 | 3694.02 | 3688.06 | 3692.78 | 165.06 | 609244.49 | 3691.03 2014-06-23 07:45:00 | 3692.75 | 3692.75 | 3685.65 | 3685.98 | 161.43 | 595477.21 | 3688.79 2014-06-23 07:46:00 | 3685.98 | 3689.64 | 3682.62 | 3688.06 | 97.25 | 358492.00 | 3686.48 2014-06-23 07:47:00 | 3688.88 | 3688.88 | 3682.16 | 3682.20 | 100.17 | 368980.21 | 3683.54 2014-06-23 07:48:00 | 3682.21 | 3690.03 | 3681.93 | 3687.75 | 127.07 | 468250.26 | 3685.01 2014-06-23 07:49:00 | 3687.75 | 3690.00 | 3685.86 | 3687.62 | 110.82 | 408718.65 | 3688.10 2014-06-23 07:50:00 | 3688.00 | 3691.99 | 3687.43 | 3690.00 | 106.37 | 392515.69 | 3690.17 2014-06-23 07:51:00 | 3690.05 | 3690.09 | 3687.98 | 3688.93 | 45.29 | 167047.79 | 3688.73 2014-06-23 07:52:00 | 3688.03 | 3688.03 | 3686.16 | 3688.00 | 55.18 | 203460.39 | 3687.28 2014-06-23 07:53:00 | 3687.98 | 3691.93 | 3687.98 | 3691.38 | 65.00 | 239874.13 | 3690.31 2014-06-23 07:54:00 | 3691.38 | 3691.38 | 3688.59 | 3689.61 | 98.77 | 364490.16 | 3690.48 2014-06-23 07:55:00 | 3689.61 | 3691.00 | 3689.00 | 3691.00 | 63.51 | 234337.17 | 3689.77 2014-06-23 07:56:00 | 3690.71 | 3690.71 | 3688.96 | 3689.53 | 51.23 | 189002.34 | 3689.65 2014-06-23 07:57:00 | 3689.53 | 3690.26 | 3688.01 | 3689.68 | 22.69 | 83696.67 | 3689.35 2014-06-23 07:58:00 | 3690.26 | 3693.95 | 3690.02 | 3693.92 | 64.78 | 239149.65 | 3691.83 2014-06-23 07:59:00 | 3693.93 | 3700.00 | 3693.93 | 3696.93 | 293.89 | 1086594.86 | 3697.30 2014-06-23 08:00:00 | 3698.05 | 3698.98 | 3696.78 | 3696.82 | 51.15 | 189122.72 | 3697.49 2014-06-23 08:01:00 | 3696.04 | 3696.11 | 3692.00 | 3693.85 | 104.47 | 385950.09 | 3694.29 2014-06-23 08:02:00 | 3693.85 | 3694.98 | 3692.51 | 3694.11 | 60.08 | 221919.13 | 3693.91 2014-06-23 08:03:00 | 3694.16 | 3696.80 | 3694.16 | 3696.75 | 51.39 | 189922.62 | 3695.50 2014-06-23 08:04:00 | 3695.99 | 3700.00 | 3695.12 | 3700.00 | 84.03 | 310677.08 | 3697.44 2014-06-23 08:05:00 | 3698.98 | 3700.00 | 3696.00 | 3697.31 | 78.28 | 289480.40 | 3697.97 2014-06-23 08:06:00 | 3697.31 | 3701.91 | 3697.00 | 3701.11 | 142.78 | 528233.80 | 3699.74 2014-06-23 08:07:00 | 3701.11 | 3704.00 | 3696.06 | 3700.60 | 170.02 | 629421.68 | 3702.09 2014-06-23 08:08:00 | 3700.55 | 3700.55 | 3695.97 | 3696.42 | 61.59 | 227758.44 | 3697.86 2014-06-23 08:09:00 | 3696.00 | 3697.65 | 3695.96 | 3697.50 | 75.23 | 278106.91 | 3696.90 2014-06-23 08:10:00 | 3697.00 | 3699.98 | 3697.00 | 3697.26 | 65.95 | 243900.55 | 3698.04 2014-06-23 08:11:00 | 3697.40 | 3697.43 | 3694.32 | 3694.32 | 15.39 | 56877.73 | 3695.52 2014-06-23 08:12:00 | 3694.34 | 3696.00 | 3693.30 | 3695.00 | 46.59 | 172131.31 | 3694.60 2014-06-23 08:13:00 | 3694.98 | 3698.64 | 3694.42 | 3696.05 | 112.50 | 415888.21 | 3696.65 2014-06-23 08:14:00 | 3696.00 | 3699.00 | 3696.00 | 3697.00 | 120.19 | 444324.85 | 3697.01 2014-06-23 08:15:00 | 3698.15 | 3702.94 | 3697.12 | 3701.13 | 66.19 | 244877.31 | 3699.89 2014-06-23 08:16:00 | 3701.16 | 3702.06 | 3698.05 | 3700.98 | 163.59 | 605457.51 | 3701.04 2014-06-23 08:17:00 | 3700.98 | 3702.00 | 3698.33 | 3701.12 | 151.10 | 559166.58 | 3700.61 2014-06-23 08:18:00 | 3701.23 | 3701.90 | 3698.76 | 3699.12 | 51.58 | 190845.52 | 3699.99 2014-06-23 08:19:00 | 3698.12 | 3699.29 | 3696.00 | 3696.00 | 43.74 | 161707.65 | 3696.94 2014-06-23 08:20:00 | 3697.65 | 3698.34 | 3696.02 | 3696.91 | 39.06 | 144410.66 | 3696.96 2014-06-23 08:21:00 | 3696.91 | 3700.00 | 3696.89 | 3698.96 | 64.66 | 239120.97 | 3698.24 2014-06-23 08:22:00 | 3698.23 | 3700.02 | 3698.23 | 3700.00 | 33.35 | 123365.50 | 3699.45 2014-06-23 08:23:00 | 3699.18 | 3700.06 | 3699.18 | 3700.00 | 31.16 | 115280.96 | 3700.00 2014-06-23 08:24:00 | 3697.11 | 3701.77 | 3697.09 | 3701.13 | 41.84 | 154779.13 | 3699.75 2014-06-23 08:25:00 | 3700.41 | 3700.41 | 3698.13 | 3698.98 | 53.41 | 197590.64 | 3699.85 2014-06-23 08:26:00 | 3698.95 | 3699.37 | 3698.24 | 3699.00 | 22.91 | 84726.15 | 3698.86 2014-06-23 08:27:00 | 3698.98 | 3699.37 | 3698.95 | 3699.19 | 16.92 | 62577.22 | 3699.07 2014-06-23 08:28:00 | 3699.17 | 3699.17 | 3698.10 | 3698.12 | 6.45 | 23861.00 | 3698.81 2014-06-23 08:29:00 | 3698.12 | 3699.00 | 3696.00 | 3696.00 | 49.85 | 184300.12 | 3697.39 2014-06-23 08:30:00 | 3697.01 | 3697.51 | 3686.08 | 3692.93 | 122.16 | 451149.81 | 3693.20 2014-06-23 08:31:00 | 3692.88 | 3692.88 | 3681.00 | 3681.00 | 199.87 | 737068.74 | 3687.70 2014-06-23 08:32:00 | 3682.02 | 3687.00 | 3680.00 | 3685.22 | 178.95 | 658951.87 | 3682.30 2014-06-23 08:33:00 | 3685.63 | 3686.31 | 3682.87 | 3683.02 | 96.09 | 354045.37 | 3684.40 2014-06-23 08:34:00 | 3684.17 | 3686.41 | 3683.03 | 3685.00 | 78.18 | 288080.65 | 3684.93 2014-06-23 08:35:00 | 3685.00 | 3689.64 | 3685.00 | 3688.99 | 35.53 | 130993.57 | 3687.16 2014-06-23 08:36:00 | 3688.99 | 3689.64 | 3684.73 | 3686.72 | 60.49 | 223085.45 | 3687.85 2014-06-23 08:37:00 | 3684.57 | 3688.16 | 3684.57 | 3685.63 | 35.49 | 130820.22 | 3686.43 2014-06-23 08:38:00 | 3685.93 | 3690.04 | 3685.00 | 3688.84 | 68.10 | 251144.42 | 3687.71 2014-06-23 08:39:00 | 3688.84 | 3689.69 | 3688.10 | 3688.27 | 35.87 | 132322.54 | 3688.84 2014-06-23 08:40:00 | 3688.27 | 3688.80 | 3686.03 | 3686.14 | 40.38 | 148887.21 | 3687.15 2014-06-23 08:41:00 | 3686.14 | 3686.14 | 3677.00 | 3679.96 | 159.44 | 587257.23 | 3683.20 2014-06-23 08:42:00 | 3679.96 | 3686.11 | 3676.02 | 3682.35 | 67.93 | 249995.30 | 3680.08 2014-06-23 08:43:00 | 3682.18 | 3682.18 | 3679.77 | 3679.97 | 47.89 | 176281.69 | 3681.20 2014-06-23 08:44:00 | 3679.95 | 3685.12 | 3678.35 | 3684.89 | 112.68 | 414922.76 | 3682.34 2014-06-23 08:45:00 | 3684.88 | 3686.97 | 3680.00 | 3680.00 | 98.03 | 361145.08 | 3684.06 2014-06-23 08:46:00 | 3681.48 | 3683.00 | 3679.68 | 3681.51 | 94.18 | 346666.56 | 3681.01 2014-06-23 08:47:00 | 3681.95 | 3683.00 | 3678.84 | 3679.91 | 43.34 | 159527.96 | 3680.85 2014-06-23 08:48:00 | 3678.65 | 3678.65 | 3668.00 | 3669.00 | 228.97 | 840960.46 | 3672.81 2014-06-23 08:49:00 | 3668.92 | 3670.00 | 3665.00 | 3668.11 | 190.35 | 698206.59 | 3668.03 2014-06-23 08:50:00 | 3668.13 | 3672.98 | 3667.18 | 3667.23 | 176.54 | 647826.13 | 3669.51 2014-06-23 08:51:00 | 3667.22 | 3667.22 | 3663.50 | 3666.00 | 178.15 | 652964.37 | 3665.25 2014-06-23 08:52:00 | 3665.83 | 3669.88 | 3664.75 | 3669.00 | 68.39 | 250813.12 | 3667.50 2014-06-23 08:53:00 | 3668.88 | 3674.00 | 3667.90 | 3673.77 | 72.04 | 264382.37 | 3670.19 2014-06-23 08:54:00 | 3672.01 | 3676.79 | 3670.00 | 3672.04 | 118.29 | 434340.84 | 3671.83 2014-06-23 08:55:00 | 3672.07 | 3673.01 | 3670.98 | 3672.02 | 29.52 | 108399.08 | 3672.43 2014-06-23 08:56:00 | 3672.02 | 3672.02 | 3670.00 | 3671.00 | 120.63 | 442824.35 | 3670.96 2014-06-23 08:57:00 | 3670.90 | 3678.88 | 3670.00 | 3675.88 | 100.66 | 369855.08 | 3674.45 2014-06-23 08:58:00 | 3676.05 | 3678.05 | 3671.96 | 3671.98 | 74.20 | 272711.25 | 3675.30 2014-06-23 08:59:00 | 3671.95 | 3672.00 | 3668.06 | 3669.11 | 165.39 | 607078.35 | 3670.61 2014-06-23 09:00:00 | 3669.97 | 3670.04 | 3666.74 | 3667.89 | 98.36 | 360828.56 | 3668.60 2014-06-23 09:01:00 | 3667.91 | 3669.98 | 3666.42 | 3669.98 | 32.41 | 118897.21 | 3668.31 2014-06-23 09:02:00 | 3669.98 | 3671.80 | 3669.08 | 3671.80 | 94.01 | 344983.79 | 3669.85 2014-06-23 09:03:00 | 3672.00 | 3677.68 | 3670.01 | 3671.76 | 143.41 | 526764.64 | 3673.14 2014-06-23 09:04:00 | 3671.76 | 3675.24 | 3670.00 | 3675.21 | 78.54 | 288452.86 | 3672.78 2014-06-23 09:05:00 | 3673.21 | 3680.37 | 3673.21 | 3677.88 | 73.68 | 270992.79 | 3677.92 2014-06-23 09:06:00 | 3678.33 | 3680.00 | 3673.22 | 3676.77 | 49.71 | 182817.95 | 3678.06 2014-06-23 09:07:00 | 3676.67 | 3678.02 | 3673.23 | 3674.66 | 60.75 | 223312.99 | 3675.81 2014-06-23 09:08:00 | 3674.68 | 3678.00 | 3674.66 | 3677.24 | 47.73 | 175473.38 | 3676.14 2014-06-23 09:09:00 | 3678.00 | 3681.00 | 3676.43 | 3678.42 | 96.46 | 354911.00 | 3679.32 2014-06-23 09:10:00 | 3678.41 | 3679.99 | 3677.08 | 3678.51 | 119.87 | 440898.04 | 3678.04 2014-06-23 09:11:00 | 3678.87 | 3680.00 | 3677.12 | 3679.97 | 93.32 | 343328.61 | 3678.97 2014-06-23 09:12:00 | 3680.02 | 3681.06 | 3678.05 | 3679.02 | 125.04 | 460134.67 | 3679.96 2014-06-23 09:13:00 | 3679.05 | 3682.06 | 3678.43 | 3682.06 | 64.31 | 236680.17 | 3680.42 2014-06-23 09:14:00 | 3682.06 | 3683.83 | 3679.92 | 3681.88 | 78.17 | 287833.46 | 3682.15 2014-06-23 09:15:00 | 3681.84 | 3681.86 | 3677.74 | 3679.10 | 51.82 | 190654.22 | 3679.16 2014-06-23 09:16:00 | 3679.00 | 3679.00 | 3675.00 | 3676.60 | 34.71 | 127629.97 | 3676.83 2014-06-23 09:17:00 | 3676.07 | 3676.98 | 3674.21 | 3676.02 | 54.75 | 201237.63 | 3675.71 2014-06-23 09:18:00 | 3676.02 | 3679.04 | 3676.02 | 3679.04 | 28.02 | 103058.28 | 3677.50 2014-06-23 09:19:00 | 3679.05 | 3681.16 | 3678.21 | 3681.01 | 67.34 | 247760.50 | 3679.36 2014-06-23 09:20:00 | 3681.00 | 3681.95 | 3680.03 | 3681.33 | 62.20 | 228932.10 | 3680.88 2014-06-23 09:21:00 | 3680.76 | 3680.76 | 3678.01 | 3679.17 | 46.12 | 169702.44 | 3679.66 2014-06-23 09:22:00 | 3679.19 | 3681.58 | 3679.16 | 3680.00 | 27.76 | 102149.24 | 3680.26 2014-06-23 09:23:00 | 3680.00 | 3681.90 | 3679.24 | 3681.90 | 43.48 | 160016.69 | 3680.41 2014-06-23 09:24:00 | 3681.00 | 3685.00 | 3681.00 | 3685.00 | 41.79 | 153929.69 | 3683.59 2014-06-23 09:25:00 | 3685.00 | 3688.90 | 3684.90 | 3687.00 | 45.88 | 169162.47 | 3686.82 2014-06-23 09:26:00 | 3687.15 | 3690.00 | 3687.00 | 3688.81 | 89.55 | 330307.67 | 3688.40 2014-06-23 09:27:00 | 3689.26 | 3689.26 | 3684.91 | 3685.40 | 43.00 | 158490.95 | 3686.26 2014-06-23 09:28:00 | 3685.48 | 3690.00 | 3684.90 | 3686.12 | 73.81 | 272114.89 | 3686.74 2014-06-23 09:29:00 | 3686.12 | 3693.14 | 3685.03 | 3685.85 | 55.19 | 203487.74 | 3686.97 2014-06-23 09:30:00 | 3685.20 | 3693.00 | 3685.03 | 3688.52 | 47.42 | 174915.89 | 3688.34 2014-06-23 09:31:00 | 3687.97 | 3695.00 | 3687.97 | 3693.37 | 62.54 | 230887.91 | 3691.73 2014-06-23 09:32:00 | 3693.30 | 3695.00 | 3692.46 | 3692.46 | 115.28 | 425804.73 | 3693.62 2014-06-23 09:33:00 | 3691.06 | 3692.02 | 3689.00 | 3692.00 | 111.91 | 413044.72 | 3691.00 2014-06-23 09:34:00 | 3692.02 | 3693.91 | 3689.98 | 3689.98 | 66.05 | 243830.00 | 3691.82 2014-06-23 09:35:00 | 3689.98 | 3691.00 | 3686.21 | 3686.83 | 42.50 | 156765.79 | 3688.61 2014-06-23 09:36:00 | 3686.83 | 3687.90 | 3686.30 | 3687.46 | 31.81 | 117283.51 | 3687.00 2014-06-23 09:37:00 | 3687.46 | 3689.41 | 3686.08 | 3686.09 | 47.65 | 175725.40 | 3687.68 2014-06-23 09:38:00 | 3686.81 | 3687.93 | 3685.26 | 3686.24 | 28.26 | 104192.59 | 3686.54 2014-06-23 09:39:00 | 3686.79 | 3688.00 | 3685.40 | 3687.05 | 30.13 | 111092.75 | 3686.75 2014-06-23 09:40:00 | 3687.93 | 3687.95 | 3685.03 | 3686.83 | 34.71 | 127959.99 | 3686.55 2014-06-23 09:41:00 | 3686.27 | 3687.39 | 3684.87 | 3686.00 | 38.66 | 142488.52 | 3686.16 2014-06-23 09:42:00 | 3685.07 | 3686.90 | 3678.04 | 3679.95 | 96.28 | 354579.51 | 3682.80 2014-06-23 09:43:00 | 3679.90 | 3682.72 | 3679.00 | 3680.88 | 107.42 | 395321.64 | 3680.22 2014-06-23 09:44:00 | 3680.31 | 3687.00 | 3680.31 | 3683.00 | 82.64 | 304381.00 | 3683.08 2014-06-23 09:45:00 | 3682.89 | 3683.83 | 3680.86 | 3682.17 | 69.90 | 257395.83 | 3682.29 2014-06-23 09:46:00 | 3682.17 | 3684.83 | 3681.00 | 3682.72 | 32.18 | 118488.46 | 3682.05 2014-06-23 09:47:00 | 3682.70 | 3686.90 | 3682.62 | 3686.17 | 55.18 | 203354.83 | 3685.03 2014-06-23 09:48:00 | 3685.95 | 3687.02 | 3685.00 | 3687.02 | 46.02 | 169625.36 | 3686.15 2014-06-23 09:49:00 | 3687.02 | 3687.99 | 3686.21 | 3687.93 | 27.46 | 101275.54 | 3687.71 2014-06-23 09:50:00 | 3687.95 | 3689.88 | 3685.02 | 3686.54 | 71.15 | 262388.95 | 3687.88 2014-06-23 09:51:00 | 3686.48 | 3687.86 | 3685.00 | 3685.00 | 36.85 | 135813.11 | 3685.97 2014-06-23 09:52:00 | 3685.00 | 3685.15 | 3681.61 | 3682.91 | 45.49 | 167501.43 | 3682.56 2014-06-23 09:53:00 | 3683.32 | 3685.02 | 3683.32 | 3684.01 | 18.45 | 67986.39 | 3684.10 2014-06-23 09:54:00 | 3684.27 | 3686.00 | 3684.27 | 3686.00 | 19.09 | 70368.46 | 3685.95 2014-06-23 09:55:00 | 3686.00 | 3686.99 | 3681.00 | 3681.00 | 42.74 | 157443.78 | 3683.67 2014-06-23 09:56:00 | 3681.02 | 3682.20 | 3680.10 | 3680.70 | 29.12 | 107192.13 | 3681.30 2014-06-23 09:57:00 | 3680.69 | 3682.00 | 3680.21 | 3681.36 | 53.88 | 198366.46 | 3681.43 2014-06-23 09:58:00 | 3681.49 | 3682.20 | 3680.00 | 3680.00 | 116.28 | 427963.01 | 3680.61 2014-06-23 09:59:00 | 3679.76 | 3679.76 | 3670.10 | 3672.29 | 121.98 | 448193.44 | 3674.47 2014-06-23 10:00:00 | 3672.29 | 3672.35 | 3666.01 | 3671.00 | 188.24 | 690961.57 | 3670.72 2014-06-23 10:01:00 | 3671.00 | 3672.05 | 3667.00 | 3671.88 | 121.58 | 446215.08 | 3670.23 2014-06-23 10:02:00 | 3671.86 | 3674.22 | 3671.86 | 3674.18 | 41.02 | 150697.02 | 3673.75 2014-06-23 10:03:00 | 3674.18 | 3675.78 | 3671.20 | 3672.18 | 102.49 | 376613.11 | 3674.53 2014-06-23 10:04:00 | 3672.56 | 3674.14 | 3671.66 | 3673.02 | 22.31 | 81918.38 | 3672.65 2014-06-23 10:05:00 | 3673.62 | 3677.79 | 3673.54 | 3676.03 | 57.96 | 213050.70 | 3675.63 2014-06-23 10:06:00 | 3676.95 | 3678.15 | 3674.91 | 3676.77 | 53.22 | 195688.94 | 3676.70 2014-06-23 10:07:00 | 3676.75 | 3676.94 | 3675.00 | 3675.32 | 92.01 | 338200.55 | 3675.89 2014-06-23 10:08:00 | 3675.36 | 3676.99 | 3674.75 | 3676.07 | 38.78 | 142542.25 | 3675.66 2014-06-23 10:09:00 | 3676.07 | 3676.99 | 3674.99 | 3675.15 | 27.30 | 100374.77 | 3676.33 2014-06-23 10:10:00 | 3675.15 | 3675.15 | 3674.30 | 3674.33 | 19.30 | 70909.35 | 3674.82 2014-06-23 10:11:00 | 3674.95 | 3675.87 | 3674.27 | 3674.27 | 15.82 | 58142.62 | 3674.80 2014-06-23 10:12:00 | 3674.24 | 3676.40 | 3673.95 | 3676.00 | 53.87 | 197958.98 | 3674.75 2014-06-23 10:13:00 | 3675.96 | 3678.07 | 3674.86 | 3677.05 | 58.06 | 213436.39 | 3676.45 2014-06-23 10:14:00 | 3677.00 | 3683.91 | 3675.93 | 3681.20 | 100.68 | 370410.47 | 3678.98 2014-06-23 10:15:00 | 3681.63 | 3682.03 | 3678.86 | 3682.03 | 40.19 | 147920.57 | 3680.62 2014-06-23 10:16:00 | 3681.57 | 3687.00 | 3677.04 | 3679.20 | 147.36 | 542640.90 | 3682.32 2014-06-23 10:17:00 | 3679.20 | 3687.00 | 3676.10 | 3680.00 | 73.09 | 269008.25 | 3680.46 2014-06-23 10:18:00 | 3679.99 | 3682.53 | 3679.99 | 3680.23 | 24.60 | 90537.45 | 3680.98 2014-06-23 10:19:00 | 3680.23 | 3684.99 | 3680.01 | 3682.03 | 107.86 | 397122.67 | 3681.70 2014-06-23 10:20:00 | 3682.12 | 3686.99 | 3682.12 | 3684.22 | 54.66 | 201384.05 | 3684.30 2014-06-23 10:21:00 | 3684.34 | 3685.62 | 3683.00 | 3683.02 | 72.29 | 266358.46 | 3684.38 2014-06-23 10:22:00 | 3684.12 | 3684.12 | 3680.38 | 3681.04 | 66.05 | 243134.80 | 3681.24 2014-06-23 10:23:00 | 3681.04 | 3681.14 | 3680.01 | 3681.11 | 17.74 | 65289.50 | 3680.77 2014-06-23 10:24:00 | 3681.00 | 3682.80 | 3680.97 | 3680.97 | 28.06 | 103297.99 | 3681.19 2014-06-23 10:25:00 | 3680.03 | 3681.98 | 3679.00 | 3680.18 | 34.89 | 128405.43 | 3680.40 2014-06-23 10:26:00 | 3680.18 | 3681.20 | 3679.14 | 3680.30 | 29.49 | 108505.35 | 3680.02 2014-06-23 10:27:00 | 3680.33 | 3680.33 | 3679.31 | 3679.33 | 7.11 | 26146.02 | 3679.95 2014-06-23 10:28:00 | 3679.88 | 3680.31 | 3679.13 | 3679.14 | 28.09 | 103344.04 | 3679.30 2014-06-23 10:29:00 | 3679.14 | 3679.52 | 3678.98 | 3678.99 | 24.31 | 89421.32 | 3679.13 2014-06-23 10:30:00 | 3678.66 | 3679.15 | 3678.50 | 3679.15 | 18.37 | 67587.29 | 3678.82 2014-06-23 10:31:00 | 3679.52 | 3681.20 | 3679.52 | 3680.05 | 26.77 | 98532.72 | 3680.58 2014-06-23 10:32:00 | 3681.20 | 3683.02 | 3679.95 | 3683.02 | 27.94 | 102883.92 | 3681.79 2014-06-23 10:33:00 | 3683.07 | 3684.00 | 3681.60 | 3683.40 | 25.77 | 94904.20 | 3683.45 2014-06-23 10:34:00 | 3682.73 | 3682.73 | 3681.50 | 3681.69 | 30.92 | 113844.06 | 3682.25 2014-06-23 10:35:00 | 3681.70 | 3683.04 | 3681.52 | 3682.00 | 57.79 | 212806.93 | 3682.67 2014-06-23 10:36:00 | 3682.94 | 3684.77 | 3682.94 | 3684.45 | 55.61 | 204821.54 | 3683.24 2014-06-23 10:37:00 | 3683.44 | 3687.14 | 3683.44 | 3687.14 | 49.31 | 181720.44 | 3685.64 2014-06-23 10:38:00 | 3687.14 | 3689.25 | 3687.14 | 3689.06 | 51.09 | 188422.56 | 3688.41 2014-06-23 10:39:00 | 3689.06 | 3689.83 | 3688.80 | 3689.02 | 13.97 | 51539.82 | 3689.32 2014-06-23 10:40:00 | 3689.04 | 3689.10 | 3687.73 | 3688.08 | 16.07 | 59255.01 | 3688.45 2014-06-23 10:41:00 | 3688.08 | 3689.13 | 3687.73 | 3689.12 | 29.69 | 109506.93 | 3688.84 2014-06-23 10:42:00 | 3689.12 | 3689.12 | 3687.75 | 3687.77 | 11.54 | 42582.01 | 3688.67 2014-06-23 10:43:00 | 3688.57 | 3688.57 | 3687.00 | 3687.23 | 15.55 | 57358.08 | 3687.67 2014-06-23 10:44:00 | 3687.72 | 3687.72 | 3685.00 | 3685.87 | 22.67 | 83566.95 | 3685.75 2014-06-23 10:45:00 | 3685.86 | 3687.97 | 3685.00 | 3687.10 | 28.13 | 103675.24 | 3685.97 2014-06-23 10:46:00 | 3687.11 | 3692.07 | 3687.06 | 3692.07 | 58.85 | 217173.83 | 3690.36 2014-06-23 10:47:00 | 3692.07 | 3693.94 | 3689.89 | 3692.89 | 41.73 | 154061.97 | 3692.05 2014-06-23 10:48:00 | 3692.10 | 3695.00 | 3692.00 | 3694.57 | 62.78 | 231914.29 | 3694.20 2014-06-23 10:49:00 | 3694.65 | 3695.00 | 3690.48 | 3693.00 | 28.01 | 103447.28 | 3693.75 2014-06-23 10:50:00 | 3693.00 | 3693.00 | 3688.21 | 3689.80 | 66.65 | 246021.41 | 3691.13 2014-06-23 10:51:00 | 3688.91 | 3690.00 | 3688.26 | 3689.99 | 43.61 | 160898.69 | 3689.24 2014-06-23 10:52:00 | 3689.87 | 3691.99 | 3689.87 | 3691.52 | 70.52 | 260277.15 | 3690.93 2014-06-23 10:53:00 | 3691.54 | 3693.00 | 3691.23 | 3692.98 | 41.81 | 154372.47 | 3692.15 2014-06-23 10:54:00 | 3692.98 | 3693.00 | 3690.05 | 3691.49 | 102.35 | 377764.80 | 3690.98 2014-06-23 10:55:00 | 3691.46 | 3691.48 | 3689.14 | 3690.21 | 29.35 | 108301.27 | 3690.24 2014-06-23 10:56:00 | 3690.10 | 3694.31 | 3690.08 | 3694.31 | 19.99 | 73795.15 | 3691.23 2014-06-23 10:57:00 | 3692.82 | 3694.19 | 3691.33 | 3691.40 | 17.34 | 64042.26 | 3692.47 2014-06-23 10:58:00 | 3691.51 | 3692.95 | 3691.23 | 3691.99 | 35.92 | 132657.11 | 3692.61 2014-06-23 10:59:00 | 3692.92 | 3695.82 | 3692.14 | 3695.82 | 68.32 | 252372.71 | 3694.20 2014-06-23 11:00:00 | 3695.82 | 3695.91 | 3692.50 | 3692.62 | 45.99 | 169892.97 | 3694.29 2014-06-23 11:01:00 | 3692.60 | 3693.32 | 3691.16 | 3692.95 | 33.81 | 124818.74 | 3692.32 2014-06-23 11:02:00 | 3692.98 | 3694.00 | 3692.50 | 3692.79 | 58.42 | 215771.53 | 3693.20 2014-06-23 11:03:00 | 3693.45 | 3694.00 | 3692.15 | 3693.16 | 40.80 | 150663.15 | 3692.81 2014-06-23 11:04:00 | 3693.16 | 3694.00 | 3692.00 | 3692.00 | 25.90 | 95630.97 | 3692.17 2014-06-23 11:05:00 | 3691.98 | 3691.98 | 3690.01 | 3690.03 | 72.04 | 265863.92 | 3690.66 2014-06-23 11:06:00 | 3690.01 | 3691.04 | 3690.00 | 3691.04 | 40.30 | 148705.02 | 3690.13 2014-06-23 11:07:00 | 3691.04 | 3694.00 | 3688.50 | 3690.29 | 68.03 | 251048.35 | 3690.15 2014-06-23 11:08:00 | 3691.19 | 3691.19 | 3689.46 | 3689.47 | 22.04 | 81329.45 | 3690.42 2014-06-23 11:09:00 | 3688.57 | 3690.00 | 3688.51 | 3689.93 | 42.58 | 157085.63 | 3689.19 2014-06-23 11:10:00 | 3689.65 | 3691.00 | 3689.65 | 3691.00 | 21.13 | 77965.90 | 3690.17 2014-06-23 11:11:00 | 3690.07 | 3691.00 | 3689.97 | 3689.97 | 8.13 | 29987.23 | 3690.28 2014-06-23 11:12:00 | 3689.97 | 3690.84 | 3689.81 | 3690.00 | 5.94 | 21901.86 | 3690.29 2014-06-23 11:13:00 | 3690.57 | 3690.80 | 3689.80 | 3690.02 | 16.21 | 59811.82 | 3690.27 2014-06-23 11:14:00 | 3690.02 | 3690.73 | 3690.02 | 3690.04 | 1.77 | 6532.05 | 3690.42 2014-06-23 11:15:00 | 3690.04 | 3691.90 | 3690.04 | 3691.37 | 22.71 | 83837.25 | 3690.99 2014-06-23 11:16:00 | 3691.37 | 3696.88 | 3691.27 | 3693.51 | 60.28 | 222671.07 | 3694.01 2014-06-23 11:17:00 | 3693.47 | 3695.00 | 3693.34 | 3694.38 | 27.68 | 102262.94 | 3694.20 2014-06-23 11:18:00 | 3694.38 | 3696.63 | 3693.63 | 3696.04 | 29.75 | 109931.96 | 3695.56 2014-06-23 11:19:00 | 3696.04 | 3700.00 | 3696.04 | 3698.36 | 142.84 | 528309.28 | 3698.61 2014-06-23 11:20:00 | 3698.38 | 3699.83 | 3695.27 | 3696.68 | 75.94 | 280764.39 | 3697.04 2014-06-23 11:21:00 | 3696.14 | 3696.63 | 3694.36 | 3695.01 | 31.59 | 116722.33 | 3695.26 2014-06-23 11:22:00 | 3695.44 | 3697.00 | 3691.00 | 3694.24 | 95.74 | 353708.78 | 3694.43 2014-06-23 11:23:00 | 3693.25 | 3693.82 | 3690.00 | 3690.09 | 100.12 | 369545.24 | 3691.06 2014-06-23 11:24:00 | 3690.19 | 3691.87 | 3689.19 | 3690.52 | 40.94 | 151071.03 | 3690.06 2014-06-23 11:25:00 | 3690.64 | 3693.61 | 3690.00 | 3691.61 | 57.24 | 211320.11 | 3691.63 2014-06-23 11:26:00 | 3692.77 | 3694.26 | 3691.64 | 3693.08 | 22.84 | 84351.67 | 3693.16 2014-06-23 11:27:00 | 3692.98 | 3693.02 | 3691.21 | 3692.27 | 11.45 | 42284.72 | 3692.02 2014-06-23 11:28:00 | 3691.49 | 3691.49 | 3689.24 | 3689.98 | 37.29 | 137627.80 | 3690.45 2014-06-23 11:29:00 | 3690.00 | 3692.37 | 3687.14 | 3689.00 | 89.33 | 329586.68 | 3689.54 2014-06-23 11:30:00 | 3688.57 | 3689.69 | 3687.06 | 3688.00 | 60.12 | 221727.91 | 3688.21 2014-06-23 11:31:00 | 3688.02 | 3690.70 | 3687.12 | 3688.06 | 32.90 | 121325.05 | 3687.69 2014-06-23 11:32:00 | 3687.93 | 3691.35 | 3687.93 | 3689.78 | 42.21 | 155734.04 | 3689.59 2014-06-23 11:33:00 | 3689.68 | 3690.90 | 3688.00 | 3690.87 | 31.39 | 115780.95 | 3689.05 2014-06-23 11:34:00 | 3689.98 | 3690.87 | 3689.98 | 3690.87 | 12.75 | 47046.62 | 3690.51 2014-06-23 11:35:00 | 3690.85 | 3690.87 | 3690.85 | 3690.87 | 1.83 | 6761.66 | 3690.86 2014-06-23 11:36:00 | 3690.09 | 3690.50 | 3689.07 | 3690.04 | 15.23 | 56196.72 | 3690.11 2014-06-23 11:37:00 | 3690.04 | 3693.03 | 3689.07 | 3690.61 | 49.66 | 183261.00 | 3690.54 2014-06-23 11:38:00 | 3690.21 | 3691.00 | 3688.98 | 3690.04 | 47.38 | 174825.98 | 3690.10 2014-06-23 11:39:00 | 3689.28 | 3689.96 | 3688.22 | 3688.98 | 12.62 | 46560.17 | 3689.10 2014-06-23 11:40:00 | 3688.47 | 3690.00 | 3688.29 | 3690.00 | 18.18 | 67084.25 | 3689.19 2014-06-23 11:41:00 | 3690.00 | 3691.04 | 3689.36 | 3690.67 | 20.65 | 76204.48 | 3689.93 2014-06-23 11:42:00 | 3690.67 | 3691.00 | 3690.59 | 3690.63 | 8.46 | 31234.13 | 3690.67 2014-06-23 11:43:00 | 3690.63 | 3690.63 | 3687.75 | 3688.42 | 11.81 | 43582.18 | 3689.65 2014-06-23 11:44:00 | 3689.16 | 3689.16 | 3685.21 | 3686.60 | 42.63 | 157151.20 | 3686.83 2014-06-23 11:45:00 | 3686.79 | 3688.25 | 3686.60 | 3687.69 | 15.78 | 58172.27 | 3686.92 2014-06-23 11:46:00 | 3688.22 | 3688.23 | 3686.00 | 3686.14 | 6.71 | 24731.53 | 3687.42 2014-06-23 11:47:00 | 3686.21 | 3687.44 | 3685.27 | 3686.90 | 47.82 | 176303.67 | 3686.90 2014-06-23 11:48:00 | 3686.25 | 3686.25 | 3684.50 | 3684.52 | 38.96 | 143583.53 | 3685.22 2014-06-23 11:49:00 | 3684.56 | 3684.95 | 3683.76 | 3684.23 | 16.08 | 59254.80 | 3684.31 2014-06-23 11:50:00 | 3684.50 | 3684.98 | 3684.16 | 3684.18 | 12.30 | 45303.96 | 3684.45 2014-06-23 11:51:00 | 3684.01 | 3685.31 | 3684.00 | 3685.31 | 26.45 | 97471.92 | 3685.00 2014-06-23 11:52:00 | 3686.00 | 3687.80 | 3685.61 | 3687.70 | 26.30 | 96951.63 | 3687.07 2014-06-23 11:53:00 | 3687.74 | 3688.07 | 3686.38 | 3686.88 | 46.71 | 172218.99 | 3686.98 2014-06-23 11:54:00 | 3688.20 | 3688.22 | 3687.17 | 3687.96 | 11.58 | 42704.71 | 3687.80 2014-06-23 11:55:00 | 3687.89 | 3688.10 | 3686.82 | 3688.00 | 40.29 | 148563.68 | 3687.63 2014-06-23 11:56:00 | 3687.89 | 3687.89 | 3687.09 | 3687.26 | 7.48 | 27577.33 | 3687.30 2014-06-23 11:57:00 | 3687.28 | 3688.00 | 3687.25 | 3688.00 | 4.11 | 15145.40 | 3687.70 2014-06-23 11:58:00 | 3688.00 | 3690.70 | 3688.00 | 3690.70 | 26.33 | 97123.03 | 3689.10 2014-06-23 11:59:00 | 3689.94 | 3691.67 | 3689.94 | 3690.16 | 8.35 | 30817.69 | 3690.74 2014-06-23 12:00:00 | 3690.66 | 3691.69 | 3689.98 | 3690.70 | 45.70 | 168668.85 | 3690.78 2014-06-23 12:01:00 | 3690.44 | 3691.57 | 3690.44 | 3691.45 | 7.75 | 28604.59 | 3691.39 2014-06-23 12:02:00 | 3690.99 | 3691.52 | 3690.00 | 3690.04 | 59.96 | 221263.12 | 3690.42 2014-06-23 12:03:00 | 3690.26 | 3690.33 | 3690.00 | 3690.07 | 22.39 | 82614.66 | 3690.13 2014-06-23 12:04:00 | 3690.99 | 3691.00 | 3689.98 | 3690.50 | 16.18 | 59696.91 | 3690.23 2014-06-23 12:05:00 | 3690.50 | 3690.79 | 3690.49 | 3690.79 | 1.43 | 5284.89 | 3690.56 2014-06-23 12:06:00 | 3691.00 | 3692.17 | 3690.81 | 3692.17 | 8.73 | 32232.49 | 3691.31 2014-06-23 12:07:00 | 3692.18 | 3692.18 | 3691.62 | 3691.62 | 10.77 | 39769.89 | 3691.97 2014-06-23 12:08:00 | 3691.63 | 3693.08 | 3691.15 | 3691.15 | 23.75 | 87689.94 | 3691.59 2014-06-23 12:09:00 | 3691.99 | 3692.01 | 3691.69 | 3692.00 | 11.76 | 43416.49 | 3691.88 2014-06-23 12:10:00 | 3692.00 | 3692.00 | 3691.50 | 3691.51 | 8.46 | 31244.26 | 3691.87 2014-06-23 12:11:00 | 3691.50 | 3691.52 | 3691.10 | 3691.10 | 1.61 | 5939.60 | 3691.49 2014-06-23 12:12:00 | 3691.92 | 3692.00 | 3691.10 | 3691.24 | 1.85 | 6837.05 | 3691.71 2014-06-23 12:13:00 | 3691.10 | 3691.34 | 3690.18 | 3691.01 | 19.02 | 70191.14 | 3691.16 2014-06-23 12:14:00 | 3691.01 | 3691.70 | 3690.00 | 3690.99 | 13.87 | 51189.66 | 3690.41 2014-06-23 12:15:00 | 3690.98 | 3691.70 | 3690.32 | 3690.64 | 45.11 | 166489.42 | 3690.82 2014-06-23 12:16:00 | 3690.92 | 3690.92 | 3689.98 | 3689.98 | 24.56 | 90623.05 | 3690.16 2014-06-23 12:17:00 | 3690.50 | 3690.50 | 3689.96 | 3689.96 | 6.73 | 24815.73 | 3690.07 2014-06-23 12:18:00 | 3689.11 | 3689.93 | 3689.11 | 3689.87 | 0.62 | 2280.25 | 3689.73 2014-06-23 12:19:00 | 3689.87 | 3689.89 | 3687.37 | 3688.32 | 7.20 | 26571.55 | 3688.96 2014-06-23 12:20:00 | 3688.30 | 3688.64 | 3688.30 | 3688.51 | 1.57 | 5787.29 | 3688.52 2014-06-23 12:21:00 | 3688.50 | 3688.64 | 3686.00 | 3687.97 | 10.58 | 39001.72 | 3687.41 2014-06-23 12:22:00 | 3687.09 | 3687.21 | 3683.95 | 3683.95 | 68.57 | 252716.10 | 3685.79 2014-06-23 12:23:00 | 3683.00 | 3683.00 | 3678.30 | 3678.30 | 143.17 | 526930.67 | 3680.58 2014-06-23 12:24:00 | 3679.93 | 3680.97 | 3676.16 | 3677.45 | 98.01 | 360437.87 | 3677.49 2014-06-23 12:25:00 | 3678.70 | 3684.50 | 3678.70 | 3683.89 | 48.49 | 178473.81 | 3680.71 2014-06-23 12:26:00 | 3683.93 | 3685.71 | 3682.03 | 3682.33 | 48.42 | 178403.02 | 3684.87 2014-06-23 12:27:00 | 3683.92 | 3684.55 | 3682.50 | 3682.63 | 58.14 | 214146.83 | 3683.61 2014-06-23 12:28:00 | 3682.67 | 3685.00 | 3679.97 | 3679.97 | 70.51 | 259588.59 | 3681.48 2014-06-23 12:29:00 | 3681.48 | 3682.53 | 3679.10 | 3680.08 | 44.12 | 162362.32 | 3680.43 2014-06-23 12:30:00 | 3679.96 | 3682.67 | 3679.00 | 3680.32 | 33.72 | 124104.01 | 3680.21 2014-06-23 12:31:00 | 3680.84 | 3682.65 | 3680.39 | 3682.57 | 49.59 | 182544.83 | 3681.16 2014-06-23 12:32:00 | 3682.59 | 3683.75 | 3682.55 | 3683.65 | 28.43 | 104720.08 | 3682.92 2014-06-23 12:33:00 | 3683.62 | 3684.10 | 3682.03 | 3683.75 | 27.57 | 101550.41 | 3683.23 2014-06-23 12:34:00 | 3683.03 | 3683.44 | 3681.00 | 3681.37 | 11.48 | 42269.49 | 3682.33 2014-06-23 12:35:00 | 3681.36 | 3682.18 | 3681.31 | 3681.77 | 8.00 | 29436.91 | 3681.45 2014-06-23 12:36:00 | 3681.65 | 3681.77 | 3681.63 | 3681.73 | 3.43 | 12609.72 | 3681.67 2014-06-23 12:37:00 | 3681.54 | 3681.54 | 3680.46 | 3680.46 | 6.80 | 25018.61 | 3680.83 2014-06-23 12:38:00 | 3680.41 | 3680.41 | 3676.44 | 3677.96 | 64.62 | 237673.69 | 3677.91 2014-06-23 12:39:00 | 3677.96 | 3680.79 | 3677.79 | 3678.75 | 36.84 | 135537.87 | 3678.70 2014-06-23 12:40:00 | 3677.84 | 3680.00 | 3676.84 | 3678.97 | 36.24 | 133308.86 | 3678.09 2014-06-23 12:41:00 | 3678.92 | 3680.00 | 3678.79 | 3679.98 | 13.81 | 50795.60 | 3679.24 2014-06-23 12:42:00 | 3679.06 | 3682.98 | 3679.00 | 3680.66 | 19.89 | 73181.96 | 3680.26 2014-06-23 12:43:00 | 3680.82 | 3681.54 | 3680.03 | 3680.03 | 17.54 | 64552.42 | 3681.14 2014-06-23 12:44:00 | 3680.03 | 3680.85 | 3680.03 | 3680.10 | 9.83 | 36164.39 | 3680.10 2014-06-23 12:45:00 | 3680.10 | 3680.22 | 3680.00 | 3680.18 | 38.22 | 140652.91 | 3680.09 2014-06-23 12:46:00 | 3680.17 | 3680.17 | 3676.10 | 3676.39 | 35.62 | 131044.95 | 3679.07 2014-06-23 12:47:00 | 3676.39 | 3678.32 | 3676.01 | 3676.01 | 43.83 | 161169.68 | 3676.90 2014-06-23 12:48:00 | 3676.03 | 3676.03 | 3673.03 | 3675.09 | 45.46 | 167052.04 | 3674.78 2014-06-23 12:49:00 | 3675.09 | 3675.09 | 3672.02 | 3672.94 | 158.76 | 583271.46 | 3673.80 2014-06-23 12:50:00 | 3672.15 | 3677.99 | 3671.98 | 3672.84 | 104.21 | 382681.81 | 3672.29 2014-06-23 12:51:00 | 3672.80 | 3677.16 | 3671.05 | 3675.65 | 44.66 | 164051.20 | 3673.01 2014-06-23 12:52:00 | 3675.65 | 3675.65 | 3672.54 | 3672.56 | 32.43 | 119146.25 | 3674.06 2014-06-23 12:53:00 | 3672.54 | 3672.95 | 3672.00 | 3672.02 | 40.71 | 149512.10 | 3672.25 2014-06-23 12:54:00 | 3672.01 | 3672.01 | 3671.14 | 3671.30 | 24.09 | 88464.59 | 3671.80 2014-06-23 12:55:00 | 3671.32 | 3673.68 | 3671.03 | 3673.32 | 58.95 | 216493.34 | 3672.62 2014-06-23 12:56:00 | 3673.05 | 3673.57 | 3671.67 | 3673.57 | 52.40 | 192465.23 | 3672.93 2014-06-23 12:57:00 | 3673.55 | 3676.26 | 3673.55 | 3673.69 | 86.66 | 318430.34 | 3674.65 2014-06-23 12:58:00 | 3673.82 | 3676.09 | 3673.74 | 3674.10 | 32.74 | 120312.10 | 3674.55 2014-06-23 12:59:00 | 3674.11 | 3674.56 | 3672.35 | 3674.00 | 46.01 | 169022.64 | 3673.53 2014-06-23 13:00:00 | 3674.00 | 3674.20 | 3673.32 | 3674.00 | 8.89 | 32656.74 | 3673.84 2014-06-23 13:01:00 | 3674.00 | 3675.79 | 3674.00 | 3674.31 | 47.64 | 175068.84 | 3674.67 2014-06-23 13:02:00 | 3674.31 | 3674.31 | 3673.00 | 3673.83 | 7.46 | 27398.95 | 3673.77 2014-06-23 13:03:00 | 3673.02 | 3673.04 | 3672.16 | 3672.16 | 21.01 | 77158.16 | 3672.80 2014-06-23 13:04:00 | 3672.02 | 3672.02 | 3668.00 | 3668.93 | 162.67 | 597044.84 | 3670.19 2014-06-23 13:05:00 | 3668.93 | 3668.93 | 3665.00 | 3665.00 | 161.34 | 591415.29 | 3665.74 2014-06-23 13:06:00 | 3665.71 | 3669.21 | 3665.00 | 3668.84 | 34.93 | 128042.58 | 3665.90 2014-06-23 13:07:00 | 3668.79 | 3673.48 | 3668.79 | 3671.30 | 36.20 | 132892.61 | 3670.66 2014-06-23 13:08:00 | 3670.22 | 3671.13 | 3668.97 | 3668.97 | 27.49 | 100884.80 | 3670.14 2014-06-23 13:09:00 | 3669.02 | 3669.02 | 3665.72 | 3665.94 | 73.68 | 270183.23 | 3666.93 2014-06-23 13:10:00 | 3665.65 | 3665.65 | 3661.01 | 3661.98 | 112.32 | 411418.66 | 3662.98 2014-06-23 13:11:00 | 3661.98 | 3663.55 | 3661.12 | 3662.10 | 61.13 | 223892.64 | 3662.51 2014-06-23 13:12:00 | 3662.63 | 3663.40 | 3659.16 | 3659.98 | 244.01 | 893254.33 | 3660.74 2014-06-23 13:13:00 | 3659.51 | 3660.00 | 3657.00 | 3659.03 | 259.16 | 948150.08 | 3658.54 2014-06-23 13:14:00 | 3659.03 | 3666.00 | 3655.00 | 3655.07 | 293.03 | 1071444.77 | 3656.41 2014-06-23 13:15:00 | 3655.68 | 3665.85 | 3655.00 | 3656.25 | 204.23 | 746787.01 | 3656.54 2014-06-23 13:16:00 | 3656.25 | 3662.79 | 3656.25 | 3659.00 | 105.42 | 385772.30 | 3659.49 2014-06-23 13:17:00 | 3657.00 | 3664.90 | 3655.97 | 3660.00 | 131.52 | 481026.34 | 3657.55 2014-06-23 13:18:00 | 3657.88 | 3662.00 | 3657.88 | 3660.86 | 172.97 | 633109.15 | 3660.23 2014-06-23 13:19:00 | 3660.06 | 3664.82 | 3660.00 | 3664.13 | 93.60 | 342712.05 | 3661.45 2014-06-23 13:20:00 | 3663.15 | 3664.14 | 3655.50 | 3655.50 | 130.95 | 479097.23 | 3658.66 2014-06-23 13:21:00 | 3656.02 | 3660.98 | 3655.98 | 3658.93 | 87.99 | 321917.56 | 3658.40 2014-06-23 13:22:00 | 3659.00 | 3663.48 | 3658.93 | 3660.03 | 72.28 | 264601.60 | 3661.04 2014-06-23 13:23:00 | 3660.03 | 3661.13 | 3658.92 | 3659.60 | 66.40 | 243002.72 | 3659.68 2014-06-23 13:24:00 | 3658.94 | 3660.00 | 3658.00 | 3658.92 | 56.15 | 205464.64 | 3659.14 2014-06-23 13:25:00 | 3658.94 | 3662.00 | 3658.00 | 3662.00 | 82.91 | 303382.68 | 3659.36 2014-06-23 13:26:00 | 3660.19 | 3661.94 | 3657.00 | 3659.00 | 60.35 | 220889.76 | 3660.27 2014-06-23 13:27:00 | 3659.00 | 3659.00 | 3656.96 | 3657.07 | 38.94 | 142448.86 | 3657.79 2014-06-23 13:28:00 | 3657.89 | 3657.98 | 3656.02 | 3656.51 | 39.44 | 144204.29 | 3656.76 2014-06-23 13:29:00 | 3657.67 | 3657.93 | 3656.02 | 3657.02 | 55.84 | 204173.31 | 3656.60 2014-06-23 13:30:00 | 3657.02 | 3662.00 | 3657.02 | 3660.12 | 64.56 | 236302.89 | 3660.32 2014-06-23 13:31:00 | 3660.12 | 3661.00 | 3657.00 | 3657.93 | 67.10 | 245548.78 | 3659.34 2014-06-23 13:32:00 | 3659.00 | 3661.99 | 3658.62 | 3661.91 | 43.11 | 157805.68 | 3660.20 2014-06-23 13:33:00 | 3660.12 | 3668.53 | 3660.12 | 3667.28 | 179.99 | 659408.07 | 3663.68 2014-06-23 13:34:00 | 3667.28 | 3676.41 | 3665.15 | 3672.00 | 158.51 | 581784.95 | 3670.22 2014-06-23 13:35:00 | 3673.00 | 3673.00 | 3666.15 | 3667.60 | 40.56 | 148817.56 | 3669.34 2014-06-23 13:36:00 | 3667.50 | 3671.17 | 3667.50 | 3670.16 | 17.77 | 65184.23 | 3669.25 2014-06-23 13:37:00 | 3669.66 | 3669.99 | 3667.00 | 3668.02 | 57.20 | 209809.23 | 3668.06 2014-06-23 13:38:00 | 3668.00 | 3668.98 | 3665.97 | 3667.65 | 59.10 | 216764.79 | 3667.58 2014-06-23 13:39:00 | 3667.57 | 3668.62 | 3667.00 | 3668.02 | 55.66 | 204122.32 | 3667.57 2014-06-23 13:40:00 | 3667.97 | 3668.78 | 3667.95 | 3667.97 | 40.35 | 147993.98 | 3668.03 2014-06-23 13:41:00 | 3667.95 | 3667.95 | 3665.14 | 3666.08 | 77.56 | 284354.72 | 3666.49 2014-06-23 13:42:00 | 3666.20 | 3669.00 | 3666.20 | 3667.04 | 41.30 | 151466.99 | 3667.75 2014-06-23 13:43:00 | 3668.19 | 3669.17 | 3667.12 | 3669.00 | 65.25 | 239348.98 | 3668.46 2014-06-23 13:44:00 | 3669.00 | 3673.00 | 3669.00 | 3671.10 | 77.96 | 286237.21 | 3671.59 2014-06-23 13:45:00 | 3671.11 | 3676.41 | 3671.10 | 3676.41 | 84.78 | 311480.62 | 3673.90 2014-06-23 13:46:00 | 3676.41 | 3680.00 | 3676.41 | 3677.61 | 76.91 | 282941.20 | 3678.77 2014-06-23 13:47:00 | 3677.61 | 3678.00 | 3670.92 | 3671.01 | 218.36 | 802382.74 | 3674.57 2014-06-23 13:48:00 | 3671.96 | 3675.12 | 3671.51 | 3675.12 | 92.85 | 341078.86 | 3673.56 2014-06-23 13:49:00 | 3675.12 | 3679.20 | 3675.03 | 3678.06 | 124.10 | 456361.67 | 3677.25 2014-06-23 13:50:00 | 3678.06 | 3678.70 | 3676.00 | 3677.00 | 59.21 | 217707.07 | 3677.17 2014-06-23 13:51:00 | 3677.08 | 3679.00 | 3676.89 | 3677.49 | 53.39 | 196350.75 | 3677.74 2014-06-23 13:52:00 | 3677.47 | 3677.49 | 3673.01 | 3673.03 | 60.53 | 222479.65 | 3675.71 2014-06-23 13:53:00 | 3673.01 | 3679.69 | 3673.01 | 3679.69 | 129.69 | 476722.56 | 3675.98 2014-06-23 13:54:00 | 3679.66 | 3685.00 | 3677.09 | 3681.16 | 203.26 | 748012.92 | 3680.08 2014-06-23 13:55:00 | 3681.26 | 3683.26 | 3677.95 | 3678.95 | 186.64 | 686805.77 | 3679.78 2014-06-23 13:56:00 | 3678.95 | 3681.00 | 3677.00 | 3677.85 | 79.42 | 292184.65 | 3679.07 2014-06-23 13:57:00 | 3677.01 | 3680.00 | 3667.10 | 3675.10 | 123.52 | 453920.78 | 3674.76 2014-06-23 13:58:00 | 3675.15 | 3678.00 | 3675.15 | 3676.70 | 38.84 | 142783.32 | 3676.67 2014-06-23 13:59:00 | 3677.02 | 3680.00 | 3676.02 | 3677.36 | 42.42 | 156010.68 | 3677.50 2014-06-23 14:00:00 | 3677.39 | 3680.00 | 3676.53 | 3678.25 | 37.43 | 137657.13 | 3678.12 2014-06-23 14:01:00 | 3678.25 | 3678.32 | 3676.65 | 3676.65 | 36.99 | 136035.82 | 3677.94 2014-06-23 14:02:00 | 3676.14 | 3677.52 | 3676.14 | 3677.52 | 4.81 | 17688.03 | 3677.35 2014-06-23 14:03:00 | 3678.50 | 3680.00 | 3677.56 | 3678.03 | 22.41 | 82412.04 | 3678.12 2014-06-23 14:04:00 | 3678.94 | 3679.39 | 3677.50 | 3678.96 | 73.26 | 269468.72 | 3678.25 2014-06-23 14:05:00 | 3677.52 | 3678.83 | 3676.00 | 3676.86 | 39.36 | 144744.68 | 3677.36 2014-06-23 14:06:00 | 3676.02 | 3679.00 | 3673.70 | 3675.52 | 26.85 | 98666.82 | 3675.43 2014-06-23 14:07:00 | 3675.53 | 3675.55 | 3672.32 | 3672.98 | 103.78 | 381218.84 | 3673.23 2014-06-23 14:08:00 | 3672.59 | 3673.35 | 3671.06 | 3672.39 | 34.32 | 126024.56 | 3671.83 2014-06-23 14:09:00 | 3673.35 | 3675.00 | 3672.51 | 3674.96 | 26.84 | 98603.97 | 3674.18 2014-06-23 14:10:00 | 3674.96 | 3678.84 | 3674.94 | 3677.90 | 25.10 | 92258.63 | 3675.94 2014-06-23 14:11:00 | 3677.88 | 3677.90 | 3676.11 | 3676.62 | 15.20 | 55883.63 | 3677.28 2014-06-23 14:12:00 | 3677.00 | 3682.00 | 3677.00 | 3682.00 | 48.95 | 180082.68 | 3679.21 2014-06-23 14:13:00 | 3681.74 | 3685.00 | 3681.00 | 3685.00 | 80.57 | 296721.05 | 3682.68 2014-06-23 14:14:00 | 3685.00 | 3688.00 | 3682.00 | 3682.26 | 170.74 | 629214.61 | 3685.26 2014-06-23 14:15:00 | 3682.14 | 3685.04 | 3682.08 | 3684.00 | 53.47 | 196964.19 | 3683.85 2014-06-23 14:16:00 | 3684.08 | 3684.96 | 3680.00 | 3681.79 | 76.51 | 281704.50 | 3682.12 2014-06-23 14:17:00 | 3680.03 | 3683.11 | 3679.00 | 3682.44 | 62.66 | 230668.77 | 3681.22 2014-06-23 14:18:00 | 3682.50 | 3685.00 | 3681.60 | 3683.59 | 48.55 | 178856.02 | 3683.73 2014-06-23 14:19:00 | 3683.57 | 3684.65 | 3681.77 | 3683.49 | 37.21 | 137056.07 | 3683.11 2014-06-23 14:20:00 | 3683.44 | 3683.58 | 3681.90 | 3683.58 | 13.74 | 50588.46 | 3682.91 2014-06-23 14:21:00 | 3683.58 | 3688.00 | 3683.57 | 3685.10 | 38.58 | 142216.27 | 3685.89 2014-06-23 14:22:00 | 3687.99 | 3691.90 | 3685.54 | 3688.17 | 157.04 | 579233.88 | 3688.57 2014-06-23 14:23:00 | 3688.80 | 3694.00 | 3687.43 | 3693.94 | 102.29 | 377481.52 | 3690.49 2014-06-23 14:24:00 | 3693.94 | 3693.94 | 3688.05 | 3690.52 | 85.17 | 314375.78 | 3691.16 2014-06-23 14:25:00 | 3690.52 | 3690.52 | 3686.24 | 3688.21 | 72.32 | 266720.62 | 3687.86 2014-06-23 14:26:00 | 3687.02 | 3692.25 | 3687.02 | 3691.83 | 33.05 | 121941.68 | 3689.50 2014-06-23 14:27:00 | 3690.51 | 3693.87 | 3690.51 | 3691.96 | 39.02 | 144050.95 | 3692.00 2014-06-23 14:28:00 | 3691.96 | 3696.02 | 3691.92 | 3696.00 | 133.51 | 493250.99 | 3694.38 2014-06-23 14:29:00 | 3696.02 | 3700.00 | 3694.90 | 3698.00 | 213.34 | 788895.04 | 3697.88 2014-06-23 14:30:00 | 3697.00 | 3705.00 | 3697.00 | 3702.27 | 170.79 | 632098.40 | 3701.07 2014-06-23 14:31:00 | 3703.26 | 3707.00 | 3703.26 | 3703.87 | 138.30 | 512376.10 | 3704.71 2014-06-23 14:32:00 | 3704.66 | 3704.66 | 3699.53 | 3700.04 | 181.18 | 670530.66 | 3700.93 2014-06-23 14:33:00 | 3700.04 | 3700.07 | 3694.95 | 3695.98 | 72.18 | 266849.81 | 3697.16 2014-06-23 14:34:00 | 3696.00 | 3699.00 | 3694.98 | 3697.57 | 91.67 | 338898.78 | 3696.90 2014-06-23 14:35:00 | 3697.67 | 3699.00 | 3695.12 | 3695.14 | 71.15 | 263114.94 | 3697.98 2014-06-23 14:36:00 | 3695.95 | 3695.95 | 3692.20 | 3693.13 | 100.54 | 371339.77 | 3693.60 2014-06-23 14:37:00 | 3693.17 | 3696.00 | 3692.02 | 3694.15 | 96.32 | 355745.83 | 3693.53 2014-06-23 14:38:00 | 3694.17 | 3696.00 | 3692.02 | 3693.03 | 69.78 | 257731.13 | 3693.48 2014-06-23 14:39:00 | 3693.97 | 3698.90 | 3693.12 | 3696.22 | 104.66 | 386777.92 | 3695.71 2014-06-23 14:40:00 | 3697.36 | 3698.00 | 3692.08 | 3693.71 | 73.76 | 272559.32 | 3695.32 2014-06-23 14:41:00 | 3693.00 | 3695.00 | 3693.00 | 3694.02 | 66.37 | 245151.86 | 3693.66 2014-06-23 14:42:00 | 3694.02 | 3694.06 | 3691.08 | 3691.22 | 52.96 | 195526.01 | 3692.30 2014-06-23 14:43:00 | 3691.34 | 3692.44 | 3690.00 | 3690.45 | 82.48 | 304444.96 | 3691.09 2014-06-23 14:44:00 | 3690.43 | 3692.00 | 3689.93 | 3691.85 | 114.84 | 423838.72 | 3690.69 2014-06-23 14:45:00 | 3690.13 | 3693.90 | 3690.00 | 3692.08 | 52.35 | 193252.60 | 3691.34 2014-06-23 14:46:00 | 3693.82 | 3698.00 | 3692.13 | 3693.84 | 75.54 | 279078.30 | 3694.40 2014-06-23 14:47:00 | 3694.00 | 3697.88 | 3694.00 | 3695.88 | 81.39 | 300763.38 | 3695.34 2014-06-23 14:48:00 | 3695.00 | 3695.84 | 3694.03 | 3695.02 | 15.30 | 56529.16 | 3694.96 2014-06-23 14:49:00 | 3695.02 | 3695.02 | 3692.03 | 3692.36 | 33.90 | 125226.13 | 3693.55 2014-06-23 14:50:00 | 3691.96 | 3693.90 | 3690.97 | 3692.05 | 25.92 | 95695.51 | 3691.81 2014-06-23 14:51:00 | 3693.64 | 3693.64 | 3691.98 | 3692.85 | 28.12 | 103809.81 | 3692.33 2014-06-23 14:52:00 | 3691.78 | 3692.69 | 3691.78 | 3691.98 | 9.70 | 35826.73 | 3691.95 2014-06-23 14:53:00 | 3691.81 | 3692.06 | 3689.98 | 3690.00 | 25.18 | 92920.90 | 3690.41 2014-06-23 14:54:00 | 3689.96 | 3689.96 | 3685.43 | 3686.49 | 92.62 | 341418.23 | 3686.15 2014-06-23 14:55:00 | 3686.49 | 3688.41 | 3685.43 | 3685.54 | 77.15 | 284405.90 | 3686.26 2014-06-23 14:56:00 | 3685.54 | 3688.00 | 3685.43 | 3687.39 | 19.02 | 70103.15 | 3686.34 2014-06-23 14:57:00 | 3687.98 | 3689.01 | 3687.31 | 3687.31 | 15.88 | 58560.15 | 3687.90 2014-06-23 14:58:00 | 3687.31 | 3690.98 | 3687.28 | 3690.75 | 53.77 | 198358.68 | 3689.36 2014-06-23 14:59:00 | 3690.75 | 3691.89 | 3689.59 | 3691.00 | 47.25 | 174415.61 | 3691.02 2014-06-23 15:00:00 | 3691.00 | 3691.89 | 3690.00 | 3691.79 | 60.04 | 221636.10 | 3691.23 2014-06-23 15:01:00 | 3691.26 | 3691.73 | 3690.97 | 3691.21 | 23.22 | 85716.90 | 3691.19 2014-06-23 15:02:00 | 3691.21 | 3696.66 | 3691.07 | 3696.50 | 34.01 | 125639.60 | 3694.74 2014-06-23 15:03:00 | 3696.14 | 3696.14 | 3691.50 | 3692.96 | 26.47 | 97765.52 | 3693.86 2014-06-23 15:04:00 | 3692.96 | 3692.96 | 3691.81 | 3692.41 | 10.57 | 39038.95 | 3692.33 2014-06-23 15:05:00 | 3692.41 | 3692.41 | 3690.82 | 3690.82 | 19.05 | 70319.60 | 3691.51 2014-06-23 15:06:00 | 3690.48 | 3691.00 | 3687.98 | 3688.00 | 22.94 | 84634.22 | 3689.53 2014-06-23 15:07:00 | 3687.98 | 3688.85 | 3685.61 | 3686.44 | 33.08 | 121991.44 | 3687.44 2014-06-23 15:08:00 | 3686.43 | 3686.98 | 3685.44 | 3686.24 | 30.03 | 110683.28 | 3686.00 2014-06-23 15:09:00 | 3685.88 | 3688.03 | 3685.43 | 3687.78 | 31.51 | 116141.24 | 3685.85 2014-06-23 15:10:00 | 3687.75 | 3691.73 | 3687.75 | 3690.59 | 23.87 | 88066.34 | 3689.57 2014-06-23 15:11:00 | 3690.99 | 3691.72 | 3689.73 | 3690.02 | 36.19 | 133571.12 | 3690.52 2014-06-23 15:12:00 | 3690.13 | 3690.70 | 3689.21 | 3689.22 | 13.18 | 48645.90 | 3690.05 2014-06-23 15:13:00 | 3689.21 | 3689.94 | 3688.42 | 3689.00 | 7.57 | 27940.83 | 3689.53 2014-06-23 15:14:00 | 3689.58 | 3689.73 | 3687.00 | 3689.50 | 16.15 | 59575.25 | 3688.87 2014-06-23 15:15:00 | 3688.77 | 3689.42 | 3687.34 | 3689.26 | 25.87 | 95427.60 | 3688.45 2014-06-23 15:16:00 | 3689.23 | 3689.56 | 3687.10 | 3689.10 | 32.23 | 118870.73 | 3688.43 2014-06-23 15:17:00 | 3689.10 | 3689.10 | 3687.00 | 3687.03 | 16.69 | 61530.15 | 3687.53 2014-06-23 15:18:00 | 3687.89 | 3688.66 | 3686.68 | 3687.93 | 19.48 | 71819.74 | 3687.60 2014-06-23 15:19:00 | 3688.50 | 3689.27 | 3687.92 | 3688.86 | 1.72 | 6333.19 | 3688.52 2014-06-23 15:20:00 | 3688.70 | 3689.48 | 3686.30 | 3688.21 | 69.46 | 256157.72 | 3687.69 2014-06-23 15:21:00 | 3687.03 | 3687.97 | 3687.01 | 3687.39 | 14.00 | 51622.31 | 3687.31 2014-06-23 15:22:00 | 3687.65 | 3689.60 | 3687.65 | 3689.07 | 21.23 | 78296.97 | 3688.56 2014-06-23 15:23:00 | 3689.07 | 3689.98 | 3689.07 | 3689.07 | 5.00 | 18433.26 | 3689.60 2014-06-23 15:24:00 | 3689.86 | 3690.08 | 3687.10 | 3690.08 | 67.10 | 247576.07 | 3689.71 2014-06-23 15:25:00 | 3690.10 | 3692.54 | 3690.10 | 3692.49 | 83.98 | 310016.70 | 3691.47 2014-06-23 15:26:00 | 3692.53 | 3694.00 | 3692.53 | 3693.97 | 48.48 | 179053.20 | 3693.57 2014-06-23 15:27:00 | 3693.97 | 3693.99 | 3690.00 | 3692.53 | 71.42 | 263737.46 | 3692.72 2014-06-23 15:28:00 | 3691.98 | 3692.70 | 3690.13 | 3692.65 | 36.07 | 133147.79 | 3691.58 2014-06-23 15:29:00 | 3691.85 | 3693.96 | 3691.85 | 3692.94 | 25.21 | 93109.79 | 3692.78 2014-06-23 15:30:00 | 3692.52 | 3692.98 | 3692.50 | 3692.87 | 31.63 | 116799.38 | 3692.79 2014-06-23 15:31:00 | 3692.87 | 3693.50 | 3692.87 | 3693.47 | 7.63 | 28186.45 | 3693.19 2014-06-23 15:32:00 | 3693.48 | 3695.00 | 3693.46 | 3695.00 | 10.27 | 37929.04 | 3693.91 2014-06-23 15:33:00 | 3694.37 | 3699.00 | 3693.75 | 3696.42 | 70.55 | 260710.50 | 3695.45 2014-06-23 15:34:00 | 3696.44 | 3708.00 | 3694.15 | 3698.90 | 118.13 | 437210.82 | 3700.97 2014-06-23 15:35:00 | 3696.06 | 3703.53 | 3695.95 | 3702.88 | 56.98 | 210838.06 | 3700.47 2014-06-23 15:36:00 | 3702.16 | 3707.88 | 3702.09 | 3707.02 | 103.93 | 385153.41 | 3705.89 2014-06-23 15:37:00 | 3707.02 | 3710.00 | 3700.62 | 3704.15 | 196.26 | 727196.97 | 3705.20 2014-06-23 15:38:00 | 3704.05 | 3720.00 | 3700.92 | 3708.23 | 206.77 | 766954.35 | 3709.27 2014-06-23 15:39:00 | 3709.15 | 3713.00 | 3708.08 | 3710.00 | 187.05 | 694089.21 | 3710.69 2014-06-23 15:40:00 | 3709.07 | 3709.07 | 3703.02 | 3704.39 | 65.33 | 242235.14 | 3708.04 2014-06-23 15:41:00 | 3703.02 | 3705.00 | 3701.08 | 3702.24 | 119.93 | 444052.65 | 3702.48 2014-06-23 15:42:00 | 3702.20 | 3706.90 | 3702.00 | 3705.90 | 114.10 | 422684.72 | 3704.58 2014-06-23 15:43:00 | 3705.90 | 3705.98 | 3703.32 | 3705.56 | 39.01 | 144513.43 | 3704.71 2014-06-23 15:44:00 | 3705.00 | 3705.96 | 3704.01 | 3705.75 | 33.62 | 124573.77 | 3705.24 2014-06-23 15:45:00 | 3705.75 | 3705.79 | 3703.94 | 3703.94 | 49.96 | 185108.64 | 3705.21 2014-06-23 15:46:00 | 3703.52 | 3704.00 | 3703.00 | 3703.04 | 48.50 | 179606.64 | 3703.38 2014-06-23 15:47:00 | 3703.06 | 3703.71 | 3701.48 | 3701.70 | 87.90 | 325425.09 | 3702.26 2014-06-23 15:48:00 | 3702.19 | 3702.35 | 3701.30 | 3701.48 | 30.94 | 114547.24 | 3702.00 2014-06-23 15:49:00 | 3701.49 | 3703.14 | 3701.00 | 3701.50 | 80.64 | 298465.30 | 3701.16 2014-06-23 15:50:00 | 3702.00 | 3702.75 | 3699.35 | 3699.98 | 32.59 | 120606.23 | 3700.71 2014-06-23 15:51:00 | 3699.98 | 3700.05 | 3699.30 | 3699.30 | 32.20 | 119148.58 | 3699.81 2014-06-23 15:52:00 | 3700.42 | 3701.00 | 3699.30 | 3701.00 | 56.53 | 209183.47 | 3700.20 2014-06-23 15:53:00 | 3701.07 | 3701.81 | 3698.58 | 3698.58 | 55.08 | 203797.77 | 3700.37 2014-06-23 15:54:00 | 3698.95 | 3698.95 | 3696.48 | 3698.57 | 28.54 | 105531.42 | 3697.67 2014-06-23 15:55:00 | 3698.57 | 3700.00 | 3696.56 | 3697.96 | 48.06 | 177745.28 | 3698.17 2014-06-23 15:56:00 | 3698.79 | 3700.14 | 3698.23 | 3700.00 | 40.23 | 148841.00 | 3699.66 2014-06-23 15:57:00 | 3700.00 | 3700.00 | 3696.35 | 3696.81 | 29.41 | 108741.71 | 3697.57 2014-06-23 15:58:00 | 3696.46 | 3696.46 | 3693.00 | 3694.18 | 49.59 | 183211.56 | 3694.90 2014-06-23 15:59:00 | 3694.16 | 3699.00 | 3693.43 | 3696.28 | 66.24 | 244830.68 | 3696.23 2014-06-23 16:00:00 | 3696.29 | 3698.39 | 3696.00 | 3697.34 | 11.31 | 41821.88 | 3696.80 2014-06-23 16:01:00 | 3697.02 | 3697.02 | 3694.00 | 3694.80 | 37.53 | 138671.34 | 3695.24 2014-06-23 16:02:00 | 3694.82 | 3695.45 | 3692.92 | 3692.92 | 13.86 | 51202.21 | 3694.24 2014-06-23 16:03:00 | 3693.92 | 3693.92 | 3690.96 | 3690.96 | 7.80 | 28793.22 | 3691.91 2014-06-23 16:04:00 | 3690.96 | 3694.61 | 3690.93 | 3693.45 | 34.22 | 126337.74 | 3692.36 2014-06-23 16:05:00 | 3693.00 | 3694.24 | 3692.99 | 3694.22 | 11.10 | 41005.09 | 3693.82 2014-06-23 16:06:00 | 3694.22 | 3698.98 | 3694.22 | 3696.62 | 33.97 | 125558.23 | 3695.72 2014-06-23 16:07:00 | 3696.62 | 3698.07 | 3695.90 | 3697.99 | 42.36 | 156606.28 | 3697.47 2014-06-23 16:08:00 | 3697.93 | 3697.93 | 3695.29 | 3696.02 | 8.31 | 30709.96 | 3696.43 2014-06-23 16:09:00 | 3695.89 | 3695.92 | 3693.18 | 3695.35 | 14.13 | 52227.18 | 3695.15 2014-06-23 16:10:00 | 3694.65 | 3697.92 | 3694.65 | 3697.92 | 11.68 | 43164.02 | 3696.18 2014-06-23 16:11:00 | 3696.77 | 3698.95 | 3696.00 | 3697.50 | 34.00 | 125716.04 | 3697.75 2014-06-23 16:12:00 | 3697.97 | 3698.86 | 3694.78 | 3694.78 | 40.81 | 150872.80 | 3696.78 2014-06-23 16:13:00 | 3694.76 | 3697.87 | 3694.73 | 3697.87 | 51.97 | 192089.32 | 3695.87 2014-06-23 16:14:00 | 3697.87 | 3698.95 | 3696.63 | 3698.08 | 28.01 | 103565.68 | 3697.98 2014-06-23 16:15:00 | 3698.94 | 3699.63 | 3694.57 | 3699.53 | 34.41 | 127243.23 | 3698.18 2014-06-23 16:16:00 | 3699.00 | 3699.90 | 3697.36 | 3699.72 | 25.84 | 95571.70 | 3699.02 2014-06-23 16:17:00 | 3699.60 | 3702.00 | 3699.52 | 3701.06 | 54.11 | 200217.08 | 3700.25 2014-06-23 16:18:00 | 3701.06 | 3701.06 | 3699.04 | 3699.04 | 18.76 | 69411.30 | 3700.95 2014-06-23 16:19:00 | 3700.61 | 3704.88 | 3699.13 | 3704.88 | 77.33 | 286330.25 | 3702.47 2014-06-23 16:20:00 | 3704.88 | 3705.00 | 3703.88 | 3705.00 | 66.66 | 246936.01 | 3704.41 2014-06-23 16:21:00 | 3704.96 | 3707.99 | 3704.86 | 3705.40 | 81.12 | 300589.76 | 3705.68 2014-06-23 16:22:00 | 3706.03 | 3707.79 | 3705.00 | 3706.01 | 26.19 | 97031.46 | 3705.61 2014-06-23 16:23:00 | 3706.10 | 3706.25 | 3702.32 | 3703.51 | 17.16 | 63564.33 | 3704.65 2014-06-23 16:24:00 | 3702.70 | 3703.44 | 3698.38 | 3700.58 | 52.15 | 193009.34 | 3701.18 2014-06-23 16:25:00 | 3701.40 | 3702.00 | 3700.03 | 3700.93 | 34.87 | 129060.16 | 3700.97 2014-06-23 16:26:00 | 3700.93 | 3703.17 | 3700.00 | 3702.16 | 28.27 | 104666.73 | 3702.00 2014-06-23 16:27:00 | 3702.90 | 3702.90 | 3701.33 | 3701.90 | 16.85 | 62368.25 | 3701.82 2014-06-23 16:28:00 | 3701.90 | 3702.10 | 3700.02 | 3700.02 | 13.33 | 49329.28 | 3701.18 2014-06-23 16:29:00 | 3700.16 | 3700.98 | 3699.90 | 3699.90 | 21.34 | 78961.47 | 3700.16 2014-06-23 16:30:00 | 3699.00 | 3700.20 | 3695.82 | 3695.82 | 26.05 | 96319.84 | 3697.50 2014-06-23 16:31:00 | 3695.84 | 3695.84 | 3694.12 | 3695.18 | 19.42 | 71755.54 | 3695.31 2014-06-23 16:32:00 | 3694.16 | 3698.14 | 3693.44 | 3695.98 | 33.00 | 121945.24 | 3695.09 2014-06-23 16:33:00 | 3695.83 | 3695.83 | 3694.49 | 3694.54 | 5.75 | 21251.92 | 3694.70 2014-06-23 16:34:00 | 3694.98 | 3695.00 | 3694.48 | 3694.97 | 2.71 | 10017.04 | 3694.96 2014-06-23 16:35:00 | 3694.97 | 3694.97 | 3694.78 | 3694.95 | 3.04 | 11235.95 | 3694.82 2014-06-23 16:36:00 | 3694.81 | 3694.93 | 3692.51 | 3692.70 | 25.84 | 95461.44 | 3693.90 2014-06-23 16:37:00 | 3692.63 | 3692.63 | 3690.00 | 3690.92 | 22.10 | 81572.28 | 3690.39 2014-06-23 16:38:00 | 3690.92 | 3691.05 | 3690.10 | 3690.31 | 42.30 | 156101.73 | 3690.78 2014-06-23 16:39:00 | 3690.13 | 3692.79 | 3690.00 | 3691.00 | 64.98 | 239816.36 | 3690.62 2014-06-23 16:40:00 | 3690.82 | 3690.96 | 3690.31 | 3690.50 | 17.93 | 66189.14 | 3690.50 2014-06-23 16:41:00 | 3690.50 | 3690.98 | 3689.00 | 3689.31 | 27.69 | 102185.99 | 3690.09 2014-06-23 16:42:00 | 3689.00 | 3690.10 | 3688.98 | 3689.61 | 9.70 | 35791.65 | 3689.48 2014-06-23 16:43:00 | 3689.61 | 3691.00 | 3689.49 | 3691.00 | 29.24 | 107919.70 | 3690.70 2014-06-23 16:44:00 | 3691.45 | 3695.00 | 3690.23 | 3694.55 | 50.72 | 187281.54 | 3692.17 2014-06-23 16:45:00 | 3694.00 | 3698.92 | 3694.00 | 3694.90 | 36.46 | 134716.19 | 3695.41 2014-06-23 16:46:00 | 3694.21 | 3694.90 | 3694.00 | 3694.75 | 27.73 | 102440.93 | 3694.23 2014-06-23 16:47:00 | 3694.74 | 3695.97 | 3694.54 | 3695.48 | 7.53 | 27825.81 | 3694.84 2014-06-23 16:48:00 | 3695.48 | 3696.00 | 3694.96 | 3695.95 | 37.10 | 137076.38 | 3695.18 2014-06-23 16:49:00 | 3695.90 | 3695.90 | 3694.92 | 3695.88 | 8.00 | 29561.62 | 3695.20 2014-06-23 16:50:00 | 3695.88 | 3695.89 | 3693.46 | 3694.77 | 20.61 | 76137.17 | 3694.19 2014-06-23 16:51:00 | 3694.77 | 3694.77 | 3693.00 | 3694.45 | 11.46 | 42311.86 | 3693.75 2014-06-23 16:52:00 | 3693.01 | 3694.45 | 3693.01 | 3693.01 | 9.65 | 35633.47 | 3693.35 2014-06-23 16:53:00 | 3693.98 | 3694.70 | 3692.13 | 3693.05 | 27.49 | 101550.27 | 3693.54 2014-06-23 16:54:00 | 3692.14 | 3693.18 | 3691.13 | 3691.70 | 17.36 | 64092.25 | 3692.16 2014-06-23 16:55:00 | 3691.80 | 3693.11 | 3690.05 | 3692.51 | 40.24 | 148564.56 | 3692.05 2014-06-23 16:56:00 | 3692.03 | 3694.70 | 3691.01 | 3692.85 | 21.31 | 78671.62 | 3692.12 2014-06-23 16:57:00 | 3694.90 | 3694.90 | 3692.11 | 3693.81 | 13.73 | 50692.69 | 3692.92 2014-06-23 16:58:00 | 3693.50 | 3693.50 | 3690.72 | 3693.17 | 19.07 | 70401.44 | 3692.32 2014-06-23 16:59:00 | 3693.17 | 3693.84 | 3693.17 | 3693.84 | 0.46 | 1699.01 | 3693.51 2014-06-23 17:00:00 | 3693.83 | 3694.70 | 3693.83 | 3694.70 | 1.74 | 6409.66 | 3694.33 2014-06-23 17:01:00 | 3694.26 | 3695.01 | 3693.10 | 3695.01 | 13.78 | 50905.52 | 3694.16 2014-06-23 17:02:00 | 3694.44 | 3698.99 | 3694.42 | 3698.99 | 68.37 | 252651.12 | 3695.46 2014-06-23 17:03:00 | 3698.86 | 3698.97 | 3696.53 | 3698.97 | 6.21 | 22981.61 | 3698.36 2014-06-23 17:04:00 | 3698.90 | 3704.00 | 3698.08 | 3702.93 | 59.69 | 221003.81 | 3702.28 2014-06-23 17:05:00 | 3702.98 | 3704.56 | 3702.98 | 3703.96 | 26.70 | 98880.36 | 3703.94 2014-06-23 17:06:00 | 3703.03 | 3704.04 | 3702.00 | 3703.00 | 48.27 | 178776.96 | 3703.69 2014-06-23 17:07:00 | 3703.00 | 3703.99 | 3701.03 | 3702.94 | 32.08 | 118785.29 | 3702.44 2014-06-23 17:08:00 | 3702.90 | 3702.90 | 3700.01 | 3700.01 | 40.78 | 150936.53 | 3701.42 2014-06-23 17:09:00 | 3699.96 | 3699.96 | 3698.93 | 3698.98 | 15.25 | 56406.69 | 3699.04 2014-06-23 17:10:00 | 3698.98 | 3698.98 | 3698.00 | 3698.00 | 11.09 | 41002.59 | 3698.59 2014-06-23 17:11:00 | 3698.00 | 3699.85 | 3696.93 | 3697.60 | 19.66 | 72719.17 | 3698.09 2014-06-23 17:12:00 | 3697.59 | 3698.78 | 3696.76 | 3697.48 | 13.08 | 48361.07 | 3697.33 2014-06-23 17:13:00 | 3698.77 | 3703.95 | 3697.94 | 3702.29 | 32.08 | 118703.17 | 3700.80 2014-06-23 17:14:00 | 3702.30 | 3704.00 | 3702.00 | 3702.10 | 23.78 | 88065.18 | 3703.02 2014-06-23 17:15:00 | 3702.72 | 3702.72 | 3702.59 | 3702.67 | 6.57 | 24341.23 | 3702.65 2014-06-23 17:16:00 | 3701.33 | 3701.61 | 3695.00 | 3700.00 | 19.43 | 71890.56 | 3699.41 2014-06-23 17:17:00 | 3700.00 | 3701.61 | 3698.16 | 3700.98 | 36.49 | 134992.02 | 3699.43 2014-06-23 17:18:00 | 3699.74 | 3701.61 | 3698.56 | 3701.61 | 63.80 | 236065.16 | 3699.91 2014-06-23 17:19:00 | 3702.00 | 3702.09 | 3699.37 | 3699.95 | 27.32 | 101091.50 | 3700.00 2014-06-23 17:20:00 | 3699.95 | 3704.02 | 3697.87 | 3700.00 | 17.36 | 64220.55 | 3699.98 2014-06-23 17:21:00 | 3699.91 | 3704.00 | 3699.33 | 3699.94 | 9.07 | 33570.13 | 3700.41 2014-06-23 17:22:00 | 3700.00 | 3700.06 | 3699.82 | 3700.00 | 9.11 | 33714.13 | 3699.97 2014-06-23 17:23:00 | 3700.00 | 3700.00 | 3699.19 | 3699.26 | 3.49 | 12894.37 | 3699.96 2014-06-23 17:24:00 | 3699.96 | 3700.00 | 3699.27 | 3700.00 | 25.44 | 94124.21 | 3700.00 2014-06-23 17:25:00 | 3700.00 | 3703.00 | 3699.32 | 3702.55 | 21.33 | 78942.88 | 3700.85 2014-06-23 17:26:00 | 3700.29 | 3702.40 | 3699.32 | 3701.96 | 13.23 | 48987.18 | 3701.62 2014-06-23 17:27:00 | 3700.82 | 3703.39 | 3700.82 | 3703.39 | 3.56 | 13190.69 | 3702.13 2014-06-23 17:28:00 | 3702.97 | 3704.02 | 3701.82 | 3702.52 | 25.38 | 93996.89 | 3703.00 2014-06-23 17:29:00 | 3702.60 | 3703.96 | 3702.60 | 3703.48 | 6.88 | 25491.56 | 3703.55 2014-06-23 17:30:00 | 3702.90 | 3703.90 | 3702.26 | 3703.88 | 13.10 | 48498.76 | 3703.61 2014-06-23 17:31:00 | 3703.88 | 3707.00 | 3703.88 | 3705.85 | 28.81 | 106743.84 | 3704.97 2014-06-23 17:32:00 | 3705.85 | 3707.00 | 3705.85 | 3706.50 | 16.57 | 61403.97 | 3706.40 2014-06-23 17:33:00 | 3705.98 | 3709.99 | 3705.23 | 3709.99 | 37.72 | 139903.58 | 3708.71 2014-06-23 17:34:00 | 3709.81 | 3709.99 | 3705.27 | 3705.27 | 38.50 | 142740.42 | 3707.93 2014-06-23 17:35:00 | 3706.87 | 3707.00 | 3703.98 | 3703.98 | 37.64 | 139484.71 | 3705.66 2014-06-23 17:36:00 | 3703.22 | 3705.15 | 3703.02 | 3705.15 | 23.20 | 85921.40 | 3703.67 2014-06-23 17:37:00 | 3705.15 | 3705.15 | 3705.00 | 3705.02 | 7.14 | 26457.92 | 3705.07 2014-06-23 17:38:00 | 3705.03 | 3705.44 | 3704.07 | 3704.11 | 16.76 | 62078.16 | 3705.05 2014-06-23 17:39:00 | 3704.11 | 3704.11 | 3704.00 | 3704.07 | 13.74 | 50897.18 | 3704.04 2014-06-23 17:40:00 | 3704.07 | 3705.22 | 3704.05 | 3704.16 | 31.19 | 115539.02 | 3704.48 2014-06-23 17:41:00 | 3704.16 | 3705.12 | 3704.05 | 3705.12 | 10.91 | 40408.15 | 3704.11 2014-06-23 17:42:00 | 3704.22 | 3706.90 | 3704.14 | 3705.18 | 9.51 | 35233.74 | 3705.69 2014-06-23 17:43:00 | 3706.76 | 3706.76 | 3705.11 | 3705.69 | 11.99 | 44443.08 | 3705.75 2014-06-23 17:44:00 | 3706.75 | 3706.75 | 3704.10 | 3705.21 | 25.02 | 92691.03 | 3705.12 2014-06-23 17:45:00 | 3705.12 | 3705.12 | 3703.98 | 3704.96 | 50.06 | 185437.95 | 3704.17 2014-06-23 17:46:00 | 3704.96 | 3704.96 | 3703.31 | 3703.31 | 9.37 | 34708.95 | 3704.26 2014-06-23 17:47:00 | . | . | . | . | . | . | . 2014-06-23 17:48:00 | 3704.20 | 3704.20 | 3704.20 | 3704.20 | 0.05 | 185.21 | 3704.20 2014-06-23 17:49:00 | 3704.20 | 3705.00 | 3704.20 | 3705.00 | 5.94 | 22018.31 | 3704.29 2014-06-23 17:50:00 | 3704.26 | 3704.89 | 3704.21 | 3704.21 | 6.75 | 24989.40 | 3704.33 2014-06-23 17:51:00 | . | . | . | . | . | . | . 2014-06-23 17:52:00 | 3703.77 | 3703.77 | 3703.73 | 3703.73 | 3.18 | 11785.35 | 3703.76 2014-06-23 17:53:00 | 3704.25 | 3704.26 | 3703.09 | 3703.31 | 8.51 | 31508.63 | 3703.41 2014-06-23 17:54:00 | 3703.33 | 3704.70 | 3703.31 | 3704.46 | 5.18 | 19195.57 | 3703.56 2014-06-23 17:55:00 | 3704.38 | 3704.38 | 3703.60 | 3703.60 | 0.65 | 2400.33 | 3704.21 2014-06-23 17:56:00 | 3703.65 | 3703.70 | 3700.99 | 3701.57 | 15.68 | 58060.30 | 3702.12 2014-06-23 17:57:00 | 3701.57 | 3701.57 | 3698.98 | 3699.11 | 12.71 | 47038.71 | 3699.76 2014-06-23 17:58:00 | 3699.03 | 3699.03 | 3696.00 | 3696.18 | 21.72 | 80314.10 | 3697.36 2014-06-23 17:59:00 | 3696.18 | 3697.19 | 3696.00 | 3696.12 | 23.35 | 86316.51 | 3696.48 2014-06-23 18:00:00 | 3695.68 | 3695.68 | 3693.00 | 3694.00 | 34.05 | 125815.95 | 3694.60 2014-06-23 18:01:00 | 3694.04 | 3696.00 | 3690.00 | 3692.42 | 77.74 | 287062.36 | 3692.83 2014-06-23 18:02:00 | 3692.41 | 3695.61 | 3692.41 | 3694.68 | 5.04 | 18620.00 | 3693.71 2014-06-23 18:03:00 | 3695.05 | 3695.70 | 3693.95 | 3693.95 | 8.05 | 29760.53 | 3695.58 2014-06-23 18:04:00 | 3695.41 | 3697.44 | 3694.63 | 3696.87 | 9.82 | 36299.96 | 3695.40 2014-06-23 18:05:00 | 3697.46 | 3698.92 | 3696.53 | 3697.89 | 8.49 | 31417.52 | 3698.35 2014-06-23 18:06:00 | 3698.04 | 3698.82 | 3696.09 | 3696.12 | 22.53 | 83310.67 | 3697.11 2014-06-23 18:07:00 | 3696.54 | 3697.05 | 3696.02 | 3696.02 | 3.59 | 13274.62 | 3696.64 2014-06-23 18:08:00 | 3696.02 | 3697.54 | 3696.02 | 3696.11 | 12.28 | 45411.23 | 3697.38 2014-06-23 18:09:00 | 3696.12 | 3696.12 | 3696.09 | 3696.09 | 14.05 | 51919.18 | 3696.10 2014-06-23 18:10:00 | 3696.09 | 3696.09 | 3694.65 | 3695.25 | 4.68 | 17315.15 | 3695.87 2014-06-23 18:11:00 | 3695.12 | 3696.01 | 3693.72 | 3693.72 | 30.40 | 112331.59 | 3695.12 2014-06-23 18:12:00 | 3693.72 | 3695.96 | 3693.67 | 3695.95 | 5.97 | 22067.56 | 3695.79 2014-06-23 18:13:00 | 3696.05 | 3697.26 | 3695.06 | 3697.26 | 41.68 | 154049.04 | 3696.08 2014-06-23 18:14:00 | 3697.23 | 3703.01 | 3697.22 | 3698.85 | 20.76 | 76810.58 | 3699.40 2014-06-23 18:15:00 | 3698.71 | 3698.88 | 3698.19 | 3698.88 | 8.17 | 30227.99 | 3698.52 2014-06-23 18:16:00 | 3698.88 | 3701.19 | 3698.66 | 3700.60 | 11.46 | 42394.85 | 3700.34 2014-06-23 18:17:00 | 3701.22 | 3703.66 | 3701.22 | 3702.96 | 24.01 | 88910.05 | 3702.43 2014-06-23 18:18:00 | 3700.47 | 3701.15 | 3700.02 | 3700.02 | 0.58 | 2161.03 | 3700.40 2014-06-23 18:19:00 | 3700.15 | 3700.93 | 3697.00 | 3697.20 | 37.44 | 138467.08 | 3698.77 2014-06-23 18:20:00 | 3697.24 | 3699.55 | 3697.24 | 3698.94 | 4.35 | 16098.94 | 3698.35 2014-06-23 18:21:00 | 3698.94 | 3699.92 | 3698.31 | 3699.50 | 12.38 | 45796.35 | 3699.52 2014-06-23 18:22:00 | 3699.41 | 3700.00 | 3697.10 | 3699.13 | 13.36 | 49407.78 | 3699.02 2014-06-23 18:23:00 | 3698.97 | 3698.97 | 3698.97 | 3698.97 | 0.33 | 1213.26 | 3698.97 2014-06-23 18:24:00 | 3697.92 | 3698.29 | 3697.92 | 3697.98 | 7.11 | 26305.90 | 3698.28 2014-06-23 18:25:00 | 3697.98 | 3697.98 | 3697.00 | 3697.01 | 2.53 | 9354.04 | 3697.25 2014-06-23 18:26:00 | 3697.38 | 3697.38 | 3697.38 | 3697.38 | 8.00 | 29579.04 | 3697.38 2014-06-23 18:27:00 | 3697.00 | 3697.00 | 3695.42 | 3695.77 | 3.36 | 12430.24 | 3696.18 2014-06-23 18:28:00 | 3695.67 | 3696.40 | 3695.53 | 3695.97 | 7.73 | 28562.20 | 3695.94 2014-06-23 18:29:00 | 3695.42 | 3697.24 | 3695.21 | 3697.24 | 21.44 | 79226.77 | 3695.62 2014-06-23 18:30:00 | 3696.79 | 3697.48 | 3696.40 | 3696.40 | 2.10 | 7755.35 | 3696.54 2014-06-23 18:31:00 | 3696.40 | 3697.02 | 3695.99 | 3697.00 | 19.09 | 70588.45 | 3696.89 2014-06-23 18:32:00 | 3697.00 | 3697.91 | 3697.00 | 3697.29 | 3.19 | 11791.16 | 3697.45 2014-06-23 18:33:00 | 3696.50 | 3697.65 | 3696.23 | 3696.98 | 3.22 | 11903.21 | 3696.65 2014-06-23 18:34:00 | 3697.08 | 3697.08 | 3697.00 | 3697.07 | 1.05 | 3889.30 | 3697.05 2014-06-23 18:35:00 | 3698.06 | 3698.06 | 3698.06 | 3698.06 | 0.10 | 369.81 | 3698.06 2014-06-23 18:36:00 | 3697.21 | 3697.31 | 3697.21 | 3697.23 | 1.46 | 5394.29 | 3697.25 2014-06-23 18:37:00 | 3696.66 | 3697.87 | 3696.05 | 3697.26 | 10.71 | 39574.98 | 3696.87 2014-06-23 18:38:00 | 3696.63 | 3697.10 | 3696.28 | 3697.10 | 2.02 | 7482.67 | 3696.97 2014-06-23 18:39:00 | 3697.66 | 3698.44 | 3697.26 | 3697.29 | 3.72 | 13755.57 | 3697.73 2014-06-23 18:40:00 | 3698.72 | 3698.72 | 3697.28 | 3697.97 | 0.05 | 195.98 | 3697.82 2014-06-23 18:41:00 | 3697.97 | 3700.09 | 3696.94 | 3696.94 | 19.34 | 71523.79 | 3698.80 2014-06-23 18:42:00 | 3698.27 | 3698.27 | 3697.02 | 3697.97 | 5.59 | 20682.10 | 3697.85 2014-06-23 18:43:00 | 3697.17 | 3697.77 | 3697.02 | 3697.77 | 1.22 | 4514.29 | 3697.21 2014-06-23 18:44:00 | 3697.77 | 3697.87 | 3697.12 | 3697.12 | 1.97 | 7284.55 | 3697.74 2014-06-23 18:45:00 | 3697.69 | 3697.69 | 3697.02 | 3697.02 | 1.59 | 5860.39 | 3697.41 2014-06-23 18:46:00 | 3697.59 | 3697.61 | 3697.59 | 3697.61 | 2.62 | 9672.90 | 3697.59 2014-06-23 18:47:00 | 3697.69 | 3697.73 | 3697.69 | 3697.73 | 3.75 | 13873.83 | 3697.72 2014-06-23 18:48:00 | 3698.44 | 3701.35 | 3698.44 | 3701.35 | 6.58 | 24359.70 | 3699.83 2014-06-23 18:49:00 | 3701.43 | 3701.43 | 3698.79 | 3700.85 | 3.45 | 12749.44 | 3700.85 2014-06-23 18:50:00 | 3698.61 | 3701.00 | 3698.34 | 3699.61 | 42.82 | 158378.28 | 3699.13 2014-06-23 18:51:00 | 3699.08 | 3699.08 | 3697.14 | 3698.98 | 8.58 | 31745.28 | 3698.62 2014-06-23 18:52:00 | 3698.31 | 3698.31 | 3698.31 | 3698.31 | 0.14 | 517.76 | 3698.31 2014-06-23 18:53:00 | 3698.31 | 3698.31 | 3698.00 | 3698.00 | 5.00 | 18490.02 | 3698.00 2014-06-23 18:54:00 | 3698.09 | 3698.09 | 3698.05 | 3698.05 | 6.00 | 22188.34 | 3698.06 2014-06-23 18:55:00 | 3698.58 | 3698.58 | 3698.52 | 3698.54 | 4.53 | 16746.94 | 3698.53 2014-06-23 18:56:00 | 3698.92 | 3699.00 | 3698.91 | 3699.00 | 2.29 | 8463.20 | 3698.95 2014-06-23 18:57:00 | . | . | . | . | . | . | . 2014-06-23 18:58:00 | 3699.00 | 3699.63 | 3699.00 | 3699.63 | 4.47 | 16553.15 | 3699.03 2014-06-23 18:59:00 | 3700.63 | 3700.67 | 3700.63 | 3700.66 | 12.27 | 45392.03 | 3700.64 2014-06-23 19:00:00 | 3700.66 | 3700.68 | 3698.85 | 3700.58 | 12.49 | 46232.34 | 3700.36 2014-06-23 19:01:00 | 3700.55 | 3700.55 | 3699.49 | 3699.49 | 0.79 | 2934.17 | 3700.09 2014-06-23 19:02:00 | 3700.39 | 3700.39 | 3699.26 | 3699.45 | 6.14 | 22697.05 | 3699.60 2014-06-23 19:03:00 | 3698.94 | 3699.53 | 3697.04 | 3699.16 | 11.29 | 41731.39 | 3697.95 2014-06-23 19:04:00 | . | . | . | . | . | . | . 2014-06-23 19:05:00 | 3698.10 | 3698.10 | 3698.07 | 3698.07 | 1.00 | 3698.09 | 3698.09 2014-06-23 19:06:00 | 3698.86 | 3698.93 | 3698.86 | 3698.93 | 0.07 | 258.92 | 3698.90 2014-06-23 19:07:00 | . | . | . | . | . | . | . 2014-06-23 19:08:00 | 3698.87 | 3698.92 | 3698.07 | 3698.37 | 7.31 | 27051.49 | 3698.59 2014-06-23 19:09:00 | 3698.76 | 3698.76 | 3698.76 | 3698.76 | 0.50 | 1849.38 | 3698.76 2014-06-23 19:10:00 | . | . | . | . | . | . | . 2014-06-23 19:11:00 | 3698.77 | 3698.77 | 3696.66 | 3698.67 | 14.93 | 55204.70 | 3697.57 2014-06-23 19:12:00 | 3698.64 | 3698.65 | 3698.63 | 3698.63 | 0.67 | 2481.79 | 3698.64 2014-06-23 19:13:00 | 3697.71 | 3698.39 | 3697.35 | 3698.25 | 4.00 | 14776.96 | 3697.94 2014-06-23 19:14:00 | 3698.25 | 3698.27 | 3696.89 | 3698.24 | 11.07 | 40920.67 | 3697.87 2014-06-23 19:15:00 | 3697.56 | 3697.56 | 3697.56 | 3697.56 | 9.20 | 34017.55 | 3697.56 2014-06-23 19:16:00 | 3698.03 | 3698.03 | 3698.03 | 3698.03 | 0.01 | 36.98 | 3698.03 2014-06-23 19:17:00 | 3698.72 | 3698.72 | 3698.30 | 3698.30 | 2.00 | 7397.02 | 3698.51 2014-06-23 19:18:00 | 3698.04 | 3698.04 | 3698.04 | 3698.04 | 2.00 | 7381.29 | 3698.04 2014-06-23 19:19:00 | 3698.08 | 3698.73 | 3695.32 | 3697.84 | 13.48 | 49843.87 | 3697.62 2014-06-23 19:20:00 | 3697.83 | 3697.83 | 3696.66 | 3697.47 | 5.91 | 21855.50 | 3697.43 2014-06-23 19:21:00 | 3696.67 | 3697.51 | 3696.26 | 3697.21 | 11.99 | 44327.33 | 3697.02 2014-06-23 19:22:00 | 3696.30 | 3697.48 | 3695.30 | 3696.52 | 9.52 | 35177.48 | 3696.28 2014-06-23 19:23:00 | 3696.58 | 3697.91 | 3696.58 | 3697.54 | 1.37 | 5068.85 | 3697.19 2014-06-23 19:24:00 | . | . | . | . | . | . | . 2014-06-23 19:25:00 | 3697.07 | 3697.07 | 3697.03 | 3697.07 | 3.83 | 14170.78 | 3697.05 2014-06-23 19:26:00 | 3697.13 | 3697.13 | 3697.13 | 3697.13 | 0.10 | 369.71 | 3697.13 2014-06-23 19:27:00 | . | . | . | . | . | . | . 2014-06-23 19:28:00 | 3697.03 | 3697.46 | 3694.76 | 3694.78 | 1.59 | 5869.49 | 3696.15 2014-06-23 19:29:00 | 3695.48 | 3696.57 | 3695.11 | 3695.45 | 6.15 | 22745.09 | 3695.98 2014-06-23 19:30:00 | 3696.72 | 3696.72 | 3696.09 | 3696.09 | 0.31 | 1131.10 | 3696.41 2014-06-23 19:31:00 | 3695.45 | 3696.89 | 3695.38 | 3696.89 | 7.44 | 27505.47 | 3695.48 2014-06-23 19:32:00 | 3698.00 | 3698.00 | 3695.47 | 3696.45 | 19.79 | 73157.14 | 3696.49 2014-06-23 19:33:00 | 3695.98 | 3695.98 | 3695.98 | 3695.98 | 0.07 | 240.24 | 3695.98 2014-06-23 19:34:00 | 3695.71 | 3697.07 | 3695.71 | 3696.42 | 7.86 | 29051.51 | 3696.12 2014-06-23 19:35:00 | 3696.40 | 3696.40 | 3695.35 | 3695.38 | 5.61 | 20725.95 | 3695.78 2014-06-23 19:36:00 | 3694.66 | 3694.66 | 3693.71 | 3693.74 | 8.37 | 30908.18 | 3694.50 2014-06-23 19:37:00 | 3693.71 | 3694.05 | 3693.09 | 3694.05 | 11.14 | 41156.80 | 3693.51 2014-06-23 19:38:00 | 3694.44 | 3694.44 | 3694.44 | 3694.44 | 0.41 | 1507.33 | 3694.44 2014-06-23 19:39:00 | 3694.35 | 3694.45 | 3694.35 | 3694.45 | 1.83 | 6771.91 | 3694.44 2014-06-23 19:40:00 | 3694.35 | 3694.35 | 3692.95 | 3694.31 | 4.67 | 17250.20 | 3693.83 2014-06-23 19:41:00 | 3693.21 | 3694.09 | 3693.11 | 3693.67 | 0.79 | 2917.84 | 3693.47 2014-06-23 19:42:00 | 3693.48 | 3693.48 | 3693.48 | 3693.48 | 6.60 | 24376.97 | 3693.48 2014-06-23 19:43:00 | 3694.05 | 3694.05 | 3693.64 | 3693.64 | 16.10 | 59470.39 | 3693.81 2014-06-23 19:44:00 | 3693.11 | 3693.96 | 3693.11 | 3693.67 | 1.85 | 6840.14 | 3693.38 2014-06-23 19:45:00 | 3693.67 | 3693.67 | 3693.67 | 3693.67 | 0.59 | 2186.65 | 3693.67 2014-06-23 19:46:00 | 3693.67 | 3693.72 | 3693.62 | 3693.64 | 0.85 | 3147.01 | 3693.68 2014-06-23 19:47:00 | 3693.22 | 3693.22 | 3692.82 | 3692.82 | 1.65 | 6097.19 | 3693.03 2014-06-23 19:48:00 | 3692.82 | 3693.22 | 3691.38 | 3691.61 | 14.10 | 52044.08 | 3692.12 2014-06-23 19:49:00 | 3693.04 | 3693.04 | 3691.38 | 3691.38 | 3.00 | 11058.28 | 3692.25 2014-06-23 19:50:00 | 3691.09 | 3692.88 | 3690.42 | 3692.80 | 2.12 | 7836.16 | 3691.08 2014-06-23 19:51:00 | 3692.78 | 3692.78 | 3691.98 | 3692.78 | 0.56 | 2049.47 | 3692.75 2014-06-23 19:52:00 | 3692.65 | 3692.65 | 3692.65 | 3692.65 | 0.28 | 1022.86 | 3692.65 2014-06-23 19:53:00 | 3692.65 | 3692.81 | 3692.65 | 3692.78 | 0.44 | 1635.87 | 3692.70 2014-06-23 19:54:00 | 3692.43 | 3692.43 | 3691.48 | 3691.48 | 0.99 | 3647.24 | 3691.53 2014-06-23 19:55:00 | 3691.42 | 3693.00 | 3690.00 | 3691.75 | 4.06 | 14998.44 | 3692.38 2014-06-23 19:56:00 | 3693.00 | 3693.02 | 3692.48 | 3693.02 | 9.24 | 34113.80 | 3692.77 2014-06-23 19:57:00 | 3693.02 | 3693.22 | 3692.00 | 3692.09 | 17.88 | 66033.35 | 3692.73 2014-06-23 19:58:00 | 3693.19 | 3693.19 | 3693.19 | 3693.19 | 0.01 | 36.93 | 3693.19 2014-06-23 19:59:00 | 3692.02 | 3692.02 | 3692.02 | 3692.02 | 0.23 | 845.47 | 3692.02 2014-06-23 20:00:00 | 3693.00 | 3693.00 | 3692.53 | 3692.54 | 1.96 | 7237.98 | 3692.85 2014-06-23 20:01:00 | 3692.40 | 3693.19 | 3690.01 | 3691.73 | 7.51 | 27712.46 | 3691.55 2014-06-23 20:02:00 | 3691.78 | 3691.88 | 3691.75 | 3691.75 | 7.56 | 27903.05 | 3691.86 2014-06-23 20:03:00 | 3691.75 | 3691.75 | 3691.75 | 3691.75 | 0.31 | 1144.44 | 3691.75 2014-06-23 20:04:00 | 3691.75 | 3692.29 | 3690.61 | 3691.70 | 21.96 | 81065.11 | 3691.99 2014-06-23 20:05:00 | 3692.62 | 3693.53 | 3692.42 | 3692.50 | 3.50 | 12909.65 | 3692.69 2014-06-23 20:06:00 | 3692.50 | 3693.57 | 3692.50 | 3693.29 | 5.76 | 21273.46 | 3693.31 2014-06-23 20:07:00 | 3692.93 | 3693.13 | 3692.22 | 3693.10 | 7.95 | 29374.56 | 3693.06 2014-06-23 20:08:00 | 3693.77 | 3693.77 | 3693.23 | 3693.23 | 15.52 | 57318.98 | 3693.23 2014-06-23 20:09:00 | 3692.49 | 3692.49 | 3692.49 | 3692.49 | 0.08 | 302.78 | 3692.49 2014-06-23 20:10:00 | 3692.49 | 3693.67 | 3690.03 | 3691.08 | 18.26 | 67383.39 | 3691.03 2014-06-23 20:11:00 | 3691.11 | 3692.97 | 3690.01 | 3692.22 | 2.33 | 8592.71 | 3691.03 2014-06-23 20:12:00 | 3690.82 | 3691.27 | 3690.16 | 3690.83 | 6.34 | 23383.72 | 3690.61 2014-06-23 20:13:00 | 3690.56 | 3690.66 | 3690.01 | 3690.01 | 8.46 | 31212.07 | 3690.24 2014-06-23 20:14:00 | 3690.56 | 3691.19 | 3690.03 | 3691.19 | 12.20 | 45008.14 | 3690.40 2014-06-23 20:15:00 | 3691.19 | 3692.17 | 3690.01 | 3690.01 | 8.04 | 29660.19 | 3691.37 2014-06-23 20:16:00 | 3690.03 | 3691.51 | 3689.05 | 3690.92 | 8.40 | 31004.15 | 3690.53 2014-06-23 20:17:00 | 3690.80 | 3691.03 | 3689.00 | 3689.64 | 20.77 | 76626.43 | 3690.17 2014-06-23 20:18:00 | 3689.64 | 3689.68 | 3689.61 | 3689.68 | 7.85 | 28949.04 | 3689.66 2014-06-23 20:19:00 | 3689.00 | 3689.68 | 3688.46 | 3689.68 | 5.09 | 18756.76 | 3688.64 2014-06-23 20:20:00 | 3689.68 | 3690.00 | 3689.31 | 3689.93 | 9.68 | 35725.90 | 3689.93 2014-06-23 20:21:00 | 3690.49 | 3690.90 | 3690.49 | 3690.90 | 0.26 | 952.24 | 3690.87 2014-06-23 20:22:00 | 3691.50 | 3691.79 | 3690.89 | 3691.03 | 13.05 | 48175.50 | 3691.33 2014-06-23 20:23:00 | 3691.17 | 3691.17 | 3691.17 | 3691.17 | 8.15 | 30083.04 | 3691.17 2014-06-23 20:24:00 | 3691.83 | 3691.83 | 3691.22 | 3691.80 | 1.96 | 7246.98 | 3691.79 2014-06-23 20:25:00 | 3690.87 | 3690.94 | 3690.87 | 3690.92 | 1.42 | 5237.40 | 3690.91 2014-06-23 20:26:00 | 3690.92 | 3690.92 | 3690.92 | 3690.92 | 0.64 | 2358.50 | 3690.92 2014-06-23 20:27:00 | 3689.83 | 3690.82 | 3689.71 | 3690.59 | 4.72 | 17431.68 | 3690.03 2014-06-23 20:28:00 | . | . | . | . | . | . | . 2014-06-23 20:29:00 | 3689.83 | 3690.11 | 3689.60 | 3690.02 | 11.60 | 42791.62 | 3689.89 2014-06-23 20:30:00 | 3690.52 | 3690.52 | 3689.71 | 3689.71 | 9.60 | 35428.10 | 3690.43 2014-06-23 20:31:00 | 3690.09 | 3690.09 | 3690.09 | 3690.09 | 0.12 | 424.36 | 3690.09 2014-06-23 20:32:00 | 3689.61 | 3691.32 | 3689.07 | 3690.26 | 14.81 | 54630.24 | 3689.99 2014-06-23 20:33:00 | 3690.28 | 3690.60 | 3688.54 | 3689.89 | 9.04 | 33343.68 | 3689.68 2014-06-23 20:34:00 | 3688.44 | 3688.45 | 3688.42 | 3688.43 | 8.24 | 30400.15 | 3688.44 2014-06-23 20:35:00 | 3688.43 | 3688.45 | 3688.42 | 3688.44 | 14.83 | 54684.91 | 3688.45 2014-06-23 20:36:00 | 3688.44 | 3691.30 | 3688.44 | 3689.15 | 10.24 | 37789.03 | 3689.97 2014-06-23 20:37:00 | 3689.16 | 3689.16 | 3689.15 | 3689.16 | 0.12 | 442.70 | 3689.16 2014-06-23 20:38:00 | 3689.75 | 3690.04 | 3689.75 | 3690.04 | 4.54 | 16767.19 | 3689.96 2014-06-23 20:39:00 | 3691.72 | 3691.92 | 3691.45 | 3691.51 | 2.01 | 7434.89 | 3691.60 2014-06-23 20:40:00 | 3691.72 | 3692.30 | 3691.42 | 3691.42 | 1.08 | 3990.68 | 3691.65 2014-06-23 20:41:00 | 3689.17 | 3690.43 | 3689.17 | 3690.31 | 6.57 | 24245.89 | 3689.27 2014-06-23 20:42:00 | 3691.56 | 3691.59 | 3688.64 | 3690.12 | 15.98 | 58966.93 | 3690.51 2014-06-23 20:43:00 | 3690.68 | 3690.68 | 3690.19 | 3690.32 | 1.08 | 3989.35 | 3690.42 2014-06-23 20:44:00 | 3690.35 | 3690.35 | 3689.54 | 3690.35 | 8.76 | 32306.21 | 3690.03 2014-06-23 20:45:00 | 3689.63 | 3690.94 | 3689.63 | 3690.88 | 6.75 | 24886.66 | 3689.65 2014-06-23 20:46:00 | 3689.25 | 3692.09 | 3689.25 | 3692.09 | 0.02 | 81.19 | 3690.54 2014-06-23 20:47:00 | 3691.34 | 3691.34 | 3691.34 | 3691.34 | 0.04 | 147.65 | 3691.34 2014-06-23 20:48:00 | 3690.76 | 3691.90 | 3690.56 | 3691.32 | 14.42 | 53213.44 | 3690.76 2014-06-23 20:49:00 | 3691.89 | 3692.00 | 3690.89 | 3691.32 | 5.41 | 19984.04 | 3691.86 2014-06-23 20:50:00 | 3692.29 | 3692.29 | 3692.29 | 3692.29 | 0.26 | 956.30 | 3692.29 2014-06-23 20:51:00 | 3691.42 | 3692.15 | 3691.09 | 3692.15 | 1.11 | 4100.91 | 3691.19 2014-06-23 20:52:00 | 3692.08 | 3692.96 | 3691.34 | 3691.81 | 2.04 | 7535.40 | 3692.01 2014-06-23 20:53:00 | 3692.45 | 3692.83 | 3691.82 | 3692.02 | 8.48 | 31295.57 | 3692.26 2014-06-23 20:54:00 | 3692.02 | 3695.08 | 3692.02 | 3694.40 | 26.61 | 98308.02 | 3693.85 2014-06-23 20:55:00 | 3694.48 | 3694.50 | 3693.29 | 3694.24 | 19.82 | 73210.37 | 3693.95 2014-06-23 20:56:00 | 3694.18 | 3697.04 | 3693.59 | 3695.78 | 6.93 | 25591.48 | 3694.99 2014-06-23 20:57:00 | 3695.78 | 3697.28 | 3694.58 | 3696.54 | 11.96 | 44193.37 | 3696.03 2014-06-23 20:58:00 | 3696.54 | 3697.30 | 3694.93 | 3695.29 | 6.45 | 23844.73 | 3695.71 2014-06-23 20:59:00 | 3695.29 | 3695.29 | 3695.29 | 3695.29 | 0.11 | 406.48 | 3695.29 2014-06-23 21:00:00 | 3696.31 | 3696.31 | 3695.30 | 3695.98 | 9.87 | 36472.39 | 3695.65 2014-06-23 21:01:00 | 3695.94 | 3696.04 | 3695.17 | 3695.58 | 4.51 | 16678.92 | 3695.75 2014-06-23 21:02:00 | 3694.96 | 3696.04 | 3693.34 | 3696.04 | 1.39 | 5123.84 | 3694.19 2014-06-23 21:03:00 | 3695.91 | 3695.91 | 3694.34 | 3694.64 | 2.09 | 7722.59 | 3695.02 2014-06-23 21:04:00 | 3695.09 | 3695.12 | 3694.61 | 3694.61 | 0.96 | 3550.67 | 3694.77 2014-06-23 21:05:00 | 3695.63 | 3695.87 | 3694.34 | 3695.87 | 7.96 | 29408.86 | 3695.51 2014-06-23 21:06:00 | 3694.58 | 3694.58 | 3694.58 | 3694.58 | 0.01 | 40.64 | 3694.58 2014-06-23 21:07:00 | 3694.60 | 3694.72 | 3694.60 | 3694.65 | 2.92 | 10769.88 | 3694.64 2014-06-23 21:08:00 | 3695.28 | 3695.45 | 3694.65 | 3695.45 | 6.86 | 25352.54 | 3695.17 2014-06-23 21:09:00 | 3695.50 | 3695.72 | 3695.50 | 3695.72 | 11.51 | 42548.26 | 3695.67 2014-06-23 21:10:00 | 3695.72 | 3695.72 | 3694.71 | 3695.70 | 42.65 | 157601.53 | 3695.58 2014-06-23 21:11:00 | . | . | . | . | . | . | . 2014-06-23 21:12:00 | 3694.65 | 3695.39 | 3693.00 | 3695.39 | 14.93 | 55181.77 | 3695.29 2014-06-23 21:13:00 | . | . | . | . | . | . | . 2014-06-23 21:14:00 | . | . | . | . | . | . | . 2014-06-23 21:15:00 | 3693.97 | 3695.14 | 3693.97 | 3694.54 | 3.18 | 11753.06 | 3694.77 2014-06-23 21:16:00 | 3694.34 | 3695.18 | 3694.15 | 3694.26 | 4.75 | 17552.36 | 3694.46 2014-06-23 21:17:00 | 3694.74 | 3694.74 | 3694.74 | 3694.74 | 8.10 | 29927.39 | 3694.74 2014-06-23 21:18:00 | . | . | . | . | . | . | . 2014-06-23 21:19:00 | . | . | . | . | . | . | . 2014-06-23 21:20:00 | 3694.22 | 3694.22 | 3694.19 | 3694.22 | 1.97 | 7259.13 | 3694.21 2014-06-23 21:21:00 | . | . | . | . | . | . | . 2014-06-23 21:22:00 | . | . | . | . | . | . | . 2014-06-23 21:23:00 | 3694.52 | 3694.52 | 3694.52 | 3694.52 | 0.06 | 206.89 | 3694.52 2014-06-23 21:24:00 | . | . | . | . | . | . | . 2014-06-23 21:25:00 | 3695.35 | 3695.35 | 3693.79 | 3693.79 | 3.78 | 13974.25 | 3694.94 2014-06-23 21:26:00 | . | . | . | . | . | . | . 2014-06-23 21:27:00 | 3694.58 | 3694.62 | 3694.58 | 3694.62 | 1.00 | 3694.60 | 3694.60 2014-06-23 21:28:00 | . | . | . | . | . | . | . 2014-06-23 21:29:00 | . | . | . | . | . | . | . 2014-06-23 21:30:00 | . | . | . | . | . | . | . 2014-06-23 21:31:00 | . | . | . | . | . | . | . 2014-06-23 21:32:00 | 3694.62 | 3695.96 | 3690.00 | 3691.94 | 34.42 | 127113.29 | 3692.58 2014-06-23 21:33:00 | 3691.94 | 3691.94 | 3690.06 | 3690.94 | 1.33 | 4897.86 | 3690.92 2014-06-23 21:34:00 | 3690.94 | 3690.94 | 3689.06 | 3690.04 | 8.74 | 32249.14 | 3690.26 2014-06-23 21:35:00 | 3690.04 | 3690.04 | 3687.98 | 3689.05 | 16.21 | 59798.75 | 3688.32 2014-06-23 21:36:00 | 3688.20 | 3690.18 | 3688.20 | 3689.20 | 13.80 | 50933.28 | 3689.75 2014-06-23 21:37:00 | 3689.02 | 3689.02 | 3688.00 | 3688.00 | 6.35 | 23418.17 | 3688.48 2014-06-23 21:38:00 | 3688.00 | 3689.09 | 3687.84 | 3689.07 | 8.82 | 32526.39 | 3688.22 2014-06-23 21:39:00 | 3689.04 | 3689.07 | 3688.17 | 3688.22 | 16.72 | 61673.50 | 3688.39 2014-06-23 21:40:00 | 3688.22 | 3688.24 | 3686.98 | 3688.17 | 11.70 | 43138.12 | 3687.33 2014-06-23 21:41:00 | 3688.13 | 3688.22 | 3686.98 | 3686.98 | 4.51 | 16635.22 | 3687.70 2014-06-23 21:42:00 | 3686.98 | 3686.98 | 3685.83 | 3685.90 | 15.55 | 57308.36 | 3686.14 2014-06-23 21:43:00 | 3685.90 | 3687.00 | 3685.00 | 3685.00 | 20.84 | 76798.84 | 3685.70 2014-06-23 21:44:00 | 3685.85 | 3688.00 | 3685.83 | 3687.95 | 19.26 | 71009.32 | 3687.07 2014-06-23 21:45:00 | 3687.95 | 3687.98 | 3686.22 | 3687.37 | 21.26 | 78375.35 | 3686.86 2014-06-23 21:46:00 | 3687.35 | 3688.24 | 3687.20 | 3688.24 | 48.43 | 178588.34 | 3687.78 2014-06-23 21:47:00 | 3688.00 | 3688.00 | 3688.00 | 3688.00 | 0.10 | 368.80 | 3688.00 2014-06-23 21:48:00 | 3687.92 | 3688.00 | 3687.90 | 3687.90 | 0.34 | 1239.14 | 3687.91 2014-06-23 21:49:00 | 3687.89 | 3687.89 | 3687.89 | 3687.89 | 0.10 | 350.35 | 3687.89 2014-06-23 21:50:00 | 3688.00 | 3688.00 | 3687.49 | 3688.00 | 0.65 | 2393.32 | 3687.71 2014-06-23 21:51:00 | 3687.57 | 3689.32 | 3687.57 | 3688.17 | 9.24 | 34088.82 | 3688.47 2014-06-23 21:52:00 | 3689.00 | 3689.27 | 3689.00 | 3689.27 | 3.02 | 11140.80 | 3689.01 2014-06-23 21:53:00 | 3689.27 | 3689.27 | 3689.27 | 3689.27 | 0.03 | 118.06 | 3689.27 2014-06-23 21:54:00 | 3689.27 | 3689.27 | 3689.27 | 3689.27 | 0.84 | 3095.30 | 3689.27 2014-06-23 21:55:00 | 3689.04 | 3689.05 | 3689.04 | 3689.04 | 0.15 | 553.36 | 3689.04 2014-06-23 21:56:00 | . | . | . | . | . | . | . 2014-06-23 21:57:00 | . | . | . | . | . | . | . 2014-06-23 21:58:00 | 3689.04 | 3689.30 | 3689.04 | 3689.30 | 2.13 | 7861.84 | 3689.27 2014-06-23 21:59:00 | 3689.47 | 3689.47 | 3689.45 | 3689.47 | 1.01 | 3718.98 | 3689.47 2014-06-23 22:00:00 | 3689.46 | 3689.47 | 3689.46 | 3689.47 | 0.52 | 1900.07 | 3689.46 2014-06-23 22:01:00 | . | . | . | . | . | . | . 2014-06-23 22:02:00 | 3689.04 | 3689.04 | 3689.04 | 3689.04 | 1.63 | 6005.76 | 3689.04 2014-06-23 22:03:00 | . | . | . | . | . | . | . 2014-06-23 22:04:00 | 3689.04 | 3689.05 | 3689.02 | 3689.02 | 2.73 | 10085.81 | 3689.03 2014-06-23 22:05:00 | 3688.07 | 3688.21 | 3687.34 | 3688.13 | 7.13 | 26306.04 | 3687.93 2014-06-23 22:06:00 | 3688.20 | 3689.19 | 3686.51 | 3688.51 | 13.35 | 49220.05 | 3688.00 2014-06-23 22:07:00 | . | . | . | . | . | . | . 2014-06-23 22:08:00 | 3688.00 | 3688.85 | 3687.97 | 3688.08 | 1.88 | 6944.68 | 3688.09 2014-06-23 22:09:00 | 3688.77 | 3688.79 | 3688.77 | 3688.79 | 1.44 | 5311.85 | 3688.79 2014-06-23 22:10:00 | . | . | . | . | . | . | . 2014-06-23 22:11:00 | 3687.44 | 3687.95 | 3687.07 | 3687.21 | 8.31 | 30654.27 | 3687.51 2014-06-23 22:12:00 | 3688.08 | 3689.42 | 3687.60 | 3688.66 | 12.36 | 45587.66 | 3688.32 2014-06-23 22:13:00 | . | . | . | . | . | . | . 2014-06-23 22:14:00 | 3687.66 | 3688.59 | 3687.66 | 3688.59 | 0.94 | 3448.68 | 3688.43 2014-06-23 22:15:00 | 3687.98 | 3688.59 | 3687.98 | 3688.32 | 4.24 | 15642.91 | 3688.50 2014-06-23 22:16:00 | . | . | . | . | . | . | . 2014-06-23 22:17:00 | 3688.31 | 3688.31 | 3687.66 | 3687.66 | 0.53 | 1939.80 | 3687.83 2014-06-23 22:18:00 | 3687.66 | 3687.66 | 3687.66 | 3687.66 | 0.10 | 368.77 | 3687.66 2014-06-23 22:19:00 | 3687.66 | 3688.47 | 3685.28 | 3688.47 | 2.87 | 10593.30 | 3685.91 2014-06-23 22:20:00 | 3688.32 | 3688.82 | 3687.89 | 3687.93 | 18.26 | 67350.26 | 3688.00 2014-06-23 22:21:00 | 3688.03 | 3688.64 | 3688.03 | 3688.64 | 3.21 | 11828.69 | 3688.40 2014-06-23 22:22:00 | 3689.46 | 3691.69 | 3688.42 | 3691.69 | 5.61 | 20716.53 | 3690.81 2014-06-23 22:23:00 | 3690.39 | 3692.21 | 3690.39 | 3692.21 | 7.53 | 27775.80 | 3691.14 2014-06-23 22:24:00 | 3692.37 | 3694.63 | 3692.37 | 3693.97 | 14.81 | 54691.55 | 3693.13 2014-06-23 22:25:00 | 3695.00 | 3699.99 | 3695.00 | 3698.42 | 35.71 | 132085.18 | 3698.62 2014-06-23 22:26:00 | 3698.44 | 3699.14 | 3698.00 | 3698.06 | 17.70 | 65441.54 | 3698.31 2014-06-23 22:27:00 | 3697.83 | 3697.83 | 3696.45 | 3696.83 | 1.19 | 4395.80 | 3697.06 2014-06-23 22:28:00 | 3696.00 | 3696.63 | 3695.92 | 3695.94 | 14.35 | 53024.61 | 3696.13 2014-06-23 22:29:00 | 3695.79 | 3695.79 | 3693.70 | 3693.87 | 19.03 | 70315.00 | 3694.37 2014-06-23 22:30:00 | 3693.87 | 3695.03 | 3693.70 | 3694.38 | 13.70 | 50610.87 | 3694.49 2014-06-23 22:31:00 | 3694.39 | 3697.71 | 3694.37 | 3696.02 | 5.45 | 20159.42 | 3696.26 2014-06-23 22:32:00 | 3695.97 | 3695.97 | 3694.34 | 3694.89 | 17.08 | 63116.61 | 3694.92 2014-06-23 22:33:00 | 3694.88 | 3694.88 | 3693.73 | 3693.73 | 2.61 | 9633.72 | 3693.91 2014-06-23 22:34:00 | 3693.74 | 3694.94 | 3693.71 | 3693.83 | 4.92 | 18182.35 | 3694.10 2014-06-23 22:35:00 | 3693.83 | 3693.85 | 3693.72 | 3693.84 | 8.08 | 29842.33 | 3693.81 2014-06-23 22:36:00 | 3693.85 | 3693.85 | 3693.71 | 3693.85 | 4.11 | 15166.88 | 3693.83 2014-06-23 22:37:00 | . | . | . | . | . | . | . 2014-06-23 22:38:00 | 3693.92 | 3694.45 | 3693.92 | 3694.45 | 0.72 | 2641.45 | 3694.34 2014-06-23 22:39:00 | 3694.45 | 3696.27 | 3694.45 | 3696.27 | 9.43 | 34851.39 | 3695.02 2014-06-23 22:40:00 | 3696.72 | 3697.43 | 3696.23 | 3696.33 | 8.84 | 32689.58 | 3696.66 2014-06-23 22:41:00 | 3697.03 | 3697.03 | 3693.94 | 3693.96 | 12.24 | 45239.26 | 3696.02 2014-06-23 22:42:00 | 3695.00 | 3695.32 | 3695.00 | 3695.32 | 0.67 | 2460.97 | 3695.15 2014-06-23 22:43:00 | 3695.40 | 3696.92 | 3695.22 | 3695.29 | 14.05 | 51914.58 | 3696.04 2014-06-23 22:44:00 | 3695.00 | 3696.34 | 3695.00 | 3696.00 | 0.70 | 2571.99 | 3695.39 2014-06-23 22:45:00 | 3695.94 | 3703.95 | 3693.72 | 3702.35 | 60.56 | 224033.50 | 3699.55 2014-06-23 22:46:00 | 3702.37 | 3702.40 | 3700.00 | 3701.38 | 27.63 | 102236.43 | 3700.73 2014-06-23 22:47:00 | 3701.23 | 3701.23 | 3696.39 | 3697.92 | 28.15 | 104121.02 | 3699.06 2014-06-23 22:48:00 | . | . | . | . | . | . | . 2014-06-23 22:49:00 | 3698.59 | 3699.81 | 3695.50 | 3697.22 | 21.71 | 80309.14 | 3698.84 2014-06-23 22:50:00 | 3698.77 | 3702.00 | 3698.77 | 3698.96 | 4.98 | 18432.05 | 3699.73 2014-06-23 22:51:00 | 3701.97 | 3702.13 | 3700.94 | 3701.87 | 17.21 | 63719.36 | 3701.60 2014-06-23 22:52:00 | 3701.87 | 3703.88 | 3700.53 | 3702.58 | 17.90 | 66250.44 | 3701.97 2014-06-23 22:53:00 | 3703.00 | 3703.00 | 3699.49 | 3702.54 | 15.29 | 56608.01 | 3702.05 2014-06-23 22:54:00 | 3701.54 | 3701.54 | 3701.11 | 3701.22 | 7.69 | 28455.75 | 3701.32 2014-06-23 22:55:00 | 3701.22 | 3701.31 | 3701.12 | 3701.31 | 10.85 | 40147.14 | 3701.22 2014-06-23 22:56:00 | 3701.35 | 3705.05 | 3701.35 | 3705.05 | 37.77 | 139927.72 | 3704.34 2014-06-23 22:57:00 | 3705.04 | 3705.90 | 3703.74 | 3705.51 | 14.75 | 54657.09 | 3705.31 2014-06-23 22:58:00 | 3705.52 | 3706.00 | 3704.15 | 3704.15 | 98.68 | 365653.80 | 3705.49 2014-06-23 22:59:00 | 3704.19 | 3705.06 | 3704.19 | 3704.34 | 7.94 | 29424.55 | 3704.46 2014-06-23 23:00:00 | 3704.34 | 3705.06 | 3704.30 | 3704.32 | 13.52 | 50102.00 | 3704.67 2014-06-23 23:01:00 | 3704.32 | 3704.98 | 3704.18 | 3704.91 | 9.38 | 34732.81 | 3704.44 2014-06-23 23:02:00 | 3704.58 | 3704.59 | 3704.23 | 3704.23 | 0.22 | 826.08 | 3704.39 2014-06-23 23:03:00 | 3704.98 | 3704.98 | 3703.74 | 3704.91 | 5.79 | 21444.45 | 3704.35 2014-06-23 23:04:00 | 3702.85 | 3705.00 | 3702.44 | 3702.44 | 43.35 | 160550.27 | 3703.75 2014-06-23 23:05:00 | 3702.55 | 3703.05 | 3700.00 | 3701.86 | 28.04 | 103773.24 | 3701.43 2014-06-23 23:06:00 | 3701.83 | 3702.27 | 3699.88 | 3701.64 | 10.86 | 40182.26 | 3700.71 2014-06-23 23:07:00 | 3700.87 | 3700.98 | 3699.96 | 3700.48 | 15.87 | 58734.02 | 3700.48 2014-06-23 23:08:00 | 3700.42 | 3701.26 | 3700.00 | 3701.01 | 20.71 | 76634.04 | 3700.70 2014-06-23 23:09:00 | 3702.15 | 3702.21 | 3700.56 | 3700.60 | 9.45 | 34977.42 | 3701.31 2014-06-23 23:10:00 | 3702.88 | 3702.88 | 3701.38 | 3702.50 | 0.46 | 1703.00 | 3702.18 2014-06-23 23:11:00 | 3701.62 | 3701.62 | 3701.62 | 3701.62 | 0.11 | 396.07 | 3701.62 2014-06-23 23:12:00 | 3701.64 | 3701.64 | 3701.60 | 3701.60 | 7.35 | 27214.34 | 3701.62 2014-06-23 23:13:00 | 3701.60 | 3701.62 | 3700.57 | 3701.50 | 4.41 | 16332.34 | 3700.96 2014-06-23 23:14:00 | 3700.55 | 3701.49 | 3700.23 | 3701.47 | 10.06 | 37226.13 | 3701.15 2014-06-23 23:15:00 | 3700.94 | 3700.94 | 3699.33 | 3699.88 | 2.61 | 9672.72 | 3700.35 2014-06-23 23:16:00 | 3699.33 | 3699.33 | 3698.04 | 3698.04 | 10.47 | 38712.19 | 3698.85 2014-06-23 23:17:00 | 3698.04 | 3698.04 | 3696.00 | 3696.02 | 22.33 | 82543.46 | 3696.53 2014-06-23 23:18:00 | 3696.02 | 3698.97 | 3696.00 | 3696.90 | 16.31 | 60273.01 | 3696.60 2014-06-23 23:19:00 | 3696.89 | 3698.82 | 3696.68 | 3696.68 | 12.98 | 48009.02 | 3697.84 2014-06-23 23:20:00 | 3696.68 | 3696.68 | 3696.10 | 3696.38 | 13.70 | 50654.22 | 3696.31 2014-06-23 23:21:00 | 3697.17 | 3697.51 | 3696.36 | 3696.41 | 8.64 | 31937.20 | 3696.44 2014-06-23 23:22:00 | 3696.41 | 3696.57 | 3695.89 | 3696.57 | 25.21 | 93189.01 | 3696.22 2014-06-23 23:23:00 | 3696.29 | 3700.03 | 3695.01 | 3698.49 | 34.55 | 127753.71 | 3697.43 2014-06-23 23:24:00 | 3698.25 | 3698.30 | 3697.22 | 3697.41 | 12.75 | 47129.79 | 3697.90 2014-06-23 23:25:00 | 3697.41 | 3697.75 | 3695.55 | 3695.55 | 9.50 | 35117.10 | 3696.54 2014-06-23 23:26:00 | 3696.53 | 3696.62 | 3695.06 | 3695.94 | 3.96 | 14628.52 | 3695.94 2014-06-23 23:27:00 | 3697.63 | 3697.63 | 3695.72 | 3697.37 | 4.60 | 16990.82 | 3696.07 2014-06-23 23:28:00 | 3697.34 | 3697.38 | 3696.55 | 3697.32 | 4.78 | 17677.01 | 3697.35 2014-06-23 23:29:00 | 3697.32 | 3697.32 | 3697.28 | 3697.28 | 0.38 | 1416.06 | 3697.29 2014-06-23 23:30:00 | 3697.02 | 3697.08 | 3695.72 | 3695.72 | 10.77 | 39824.25 | 3697.02 2014-06-23 23:31:00 | 3696.97 | 3706.00 | 3696.94 | 3704.84 | 90.39 | 334620.24 | 3701.80 2014-06-23 23:32:00 | 3704.82 | 3707.00 | 3703.26 | 3706.07 | 68.40 | 253519.52 | 3706.26 2014-06-23 23:33:00 | 3706.87 | 3707.86 | 3706.07 | 3707.86 | 72.69 | 269468.16 | 3706.83 2014-06-23 23:34:00 | 3706.37 | 3706.37 | 3705.87 | 3706.17 | 9.17 | 33973.37 | 3706.05 2014-06-23 23:35:00 | 3705.50 | 3705.72 | 3705.00 | 3705.00 | 15.79 | 58506.16 | 3705.27 2014-06-23 23:36:00 | 3704.86 | 3706.19 | 3704.81 | 3705.34 | 20.66 | 76563.31 | 3705.15 2014-06-23 23:37:00 | 3705.12 | 3706.90 | 3703.58 | 3703.62 | 53.85 | 199570.93 | 3705.78 2014-06-23 23:38:00 | 3703.92 | 3708.00 | 3703.57 | 3708.00 | 75.81 | 281003.99 | 3706.79 2014-06-23 23:39:00 | 3707.02 | 3707.98 | 3705.81 | 3707.51 | 80.15 | 297109.17 | 3707.05 2014-06-23 23:40:00 | 3707.24 | 3708.00 | 3704.98 | 3704.98 | 56.73 | 210306.93 | 3706.96 2014-06-23 23:41:00 | 3704.97 | 3704.97 | 3703.72 | 3703.96 | 7.15 | 26475.46 | 3703.90 2014-06-23 23:42:00 | 3703.72 | 3703.72 | 3700.10 | 3701.77 | 34.46 | 127553.83 | 3701.61 2014-06-23 23:43:00 | 3702.65 | 3703.00 | 3702.30 | 3702.30 | 11.49 | 42526.57 | 3702.79 2014-06-23 23:44:00 | 3702.98 | 3703.20 | 3701.86 | 3702.00 | 11.14 | 41244.02 | 3702.67 2014-06-23 23:45:00 | 3702.30 | 3702.67 | 3701.83 | 3701.88 | 18.30 | 67757.28 | 3701.98 2014-06-23 23:46:00 | 3703.08 | 3703.74 | 3701.81 | 3702.42 | 8.09 | 29970.31 | 3702.78 2014-06-23 23:47:00 | 3701.86 | 3702.13 | 3701.83 | 3702.11 | 10.69 | 39574.09 | 3701.97 2014-06-23 23:48:00 | 3702.11 | 3702.25 | 3701.88 | 3702.25 | 2.69 | 9966.34 | 3702.21 2014-06-23 23:49:00 | 3702.25 | 3703.66 | 3702.23 | 3702.93 | 16.65 | 61661.85 | 3703.19 2014-06-23 23:50:00 | 3702.61 | 3703.68 | 3701.81 | 3702.13 | 14.51 | 53704.83 | 3702.25 2014-06-23 23:51:00 | 3702.54 | 3703.00 | 3701.00 | 3701.09 | 38.71 | 143326.86 | 3702.39 2014-06-23 23:52:00 | 3702.00 | 3702.91 | 3701.00 | 3702.63 | 19.32 | 71503.38 | 3701.58 2014-06-23 23:53:00 | 3702.47 | 3702.47 | 3701.52 | 3701.52 | 2.35 | 8688.65 | 3702.02 2014-06-23 23:54:00 | 3701.35 | 3703.74 | 3701.00 | 3701.11 | 13.48 | 49913.12 | 3702.48 2014-06-23 23:55:00 | 3702.65 | 3703.00 | 3701.14 | 3702.34 | 20.57 | 76144.31 | 3702.26 2014-06-23 23:56:00 | 3702.26 | 3702.31 | 3702.04 | 3702.30 | 13.97 | 51701.93 | 3702.25 2014-06-23 23:57:00 | 3702.30 | 3702.94 | 3702.29 | 3702.60 | 6.84 | 25321.25 | 3702.48 2014-06-23 23:58:00 | 3702.50 | 3705.23 | 3702.46 | 3705.23 | 35.52 | 131561.56 | 3704.19 2014-06-23 23:59:00 | 3705.27 | 3705.78 | 3704.31 | 3705.48 | 23.76 | 88044.58 | 3705.58 2014-06-24 00:00:00 | 3705.31 | 3705.48 | 3701.20 | 3701.50 | 36.69 | 135843.91 | 3702.68 2014-06-24 00:01:00 | 3701.22 | 3701.49 | 3697.09 | 3698.01 | 61.17 | 226324.42 | 3700.05 2014-06-24 00:02:00 | 3698.01 | 3698.93 | 3695.00 | 3696.18 | 31.22 | 115389.60 | 3696.13 2014-06-24 00:03:00 | 3696.00 | 3696.00 | 3693.84 | 3694.50 | 52.23 | 192962.60 | 3694.69 2014-06-24 00:04:00 | 3694.03 | 3694.50 | 3688.00 | 3693.00 | 113.49 | 418919.73 | 3691.15 2014-06-24 00:05:00 | 3691.97 | 3696.66 | 3689.30 | 3689.98 | 99.64 | 367773.57 | 3691.06 2014-06-24 00:06:00 | 3689.96 | 3691.97 | 3689.91 | 3689.91 | 28.81 | 106299.99 | 3690.33 2014-06-24 00:07:00 | 3689.91 | 3693.00 | 3689.31 | 3692.23 | 23.17 | 85500.27 | 3690.45 2014-06-24 00:08:00 | 3692.94 | 3694.00 | 3692.13 | 3693.00 | 8.86 | 32714.08 | 3692.75 2014-06-24 00:09:00 | 3692.90 | 3693.04 | 3690.58 | 3691.90 | 33.58 | 123979.14 | 3692.05 2014-06-24 00:10:00 | 3691.90 | 3691.92 | 3690.13 | 3690.22 | 23.04 | 85025.53 | 3690.82 2014-06-24 00:11:00 | 3690.20 | 3690.22 | 3686.70 | 3689.52 | 48.42 | 178645.46 | 3689.27 2014-06-24 00:12:00 | 3687.43 | 3690.22 | 3685.00 | 3689.81 | 55.33 | 203997.91 | 3686.73 2014-06-24 00:13:00 | 3688.12 | 3689.75 | 3687.00 | 3688.02 | 16.99 | 62647.59 | 3688.41 2014-06-24 00:14:00 | 3687.02 | 3689.68 | 3687.00 | 3689.68 | 43.10 | 158944.85 | 3687.82 2014-06-24 00:15:00 | 3687.56 | 3689.34 | 3686.07 | 3687.30 | 30.56 | 112708.11 | 3688.21 2014-06-24 00:16:00 | 3687.49 | 3687.62 | 3686.12 | 3687.30 | 10.58 | 39005.03 | 3687.02 2014-06-24 00:17:00 | 3687.30 | 3688.80 | 3683.78 | 3683.78 | 89.89 | 331334.82 | 3685.88 2014-06-24 00:18:00 | 3683.29 | 3683.29 | 3679.56 | 3680.00 | 151.37 | 557219.20 | 3681.10 2014-06-24 00:19:00 | 3679.58 | 3681.84 | 3679.56 | 3680.00 | 89.93 | 330998.35 | 3680.66 2014-06-24 00:20:00 | 3679.97 | 3680.03 | 3677.05 | 3677.05 | 46.64 | 171577.08 | 3678.68 2014-06-24 00:21:00 | 3677.02 | 3677.80 | 3676.06 | 3676.80 | 53.33 | 196096.86 | 3676.84 2014-06-24 00:22:00 | 3676.80 | 3677.79 | 3676.80 | 3677.79 | 1.53 | 5636.56 | 3676.82 2014-06-24 00:23:00 | 3677.91 | 3678.42 | 3677.26 | 3677.30 | 21.49 | 79017.18 | 3677.61 2014-06-24 00:24:00 | 3678.12 | 3678.14 | 3676.87 | 3676.87 | 9.39 | 34534.80 | 3677.04 2014-06-24 00:25:00 | 3676.93 | 3677.00 | 3672.67 | 3675.23 | 37.08 | 136297.15 | 3675.36 2014-06-24 00:26:00 | 3675.20 | 3676.90 | 3673.57 | 3673.57 | 47.74 | 175473.50 | 3675.92 2014-06-24 00:27:00 | 3675.74 | 3675.83 | 3674.41 | 3674.50 | 27.34 | 100470.55 | 3675.12 2014-06-24 00:28:00 | 3673.81 | 3675.73 | 3669.98 | 3671.41 | 60.81 | 223233.43 | 3671.18 2014-06-24 00:29:00 | 3671.44 | 3672.13 | 3669.00 | 3669.43 | 60.74 | 222891.55 | 3669.66 2014-06-24 00:30:00 | 3669.39 | 3669.48 | 3667.97 | 3667.97 | 36.07 | 132350.40 | 3668.86 2014-06-24 00:31:00 | 3667.97 | 3667.97 | 3663.18 | 3663.18 | 91.72 | 336212.77 | 3665.72 2014-06-24 00:32:00 | 3663.18 | 3665.00 | 3662.84 | 3664.77 | 119.88 | 439280.44 | 3664.30 2014-06-24 00:33:00 | 3664.99 | 3676.00 | 3664.99 | 3669.08 | 96.22 | 353001.87 | 3668.62 2014-06-24 00:34:00 | 3669.15 | 3671.00 | 3666.92 | 3670.00 | 56.31 | 206598.53 | 3669.01 2014-06-24 00:35:00 | 3670.06 | 3673.52 | 3670.00 | 3672.00 | 71.96 | 264194.20 | 3671.66 2014-06-24 00:36:00 | 3673.42 | 3673.42 | 3667.02 | 3667.83 | 61.85 | 226989.33 | 3669.88 2014-06-24 00:37:00 | 3668.91 | 3669.98 | 3668.10 | 3669.00 | 22.08 | 81005.61 | 3669.40 2014-06-24 00:38:00 | 3668.97 | 3670.00 | 3667.98 | 3669.21 | 28.23 | 103584.30 | 3669.04 2014-06-24 00:39:00 | 3669.00 | 3669.98 | 3668.20 | 3669.58 | 27.82 | 102055.29 | 3668.55 2014-06-24 00:40:00 | 3669.00 | 3669.58 | 3665.00 | 3666.94 | 37.83 | 138738.00 | 3667.89 2014-06-24 00:41:00 | 3665.14 | 3665.99 | 3662.00 | 3664.29 | 86.95 | 318577.39 | 3663.79 2014-06-24 00:42:00 | 3664.29 | 3664.29 | 3660.56 | 3661.02 | 52.80 | 193383.42 | 3662.43 2014-06-24 00:43:00 | 3661.02 | 3662.07 | 3660.00 | 3661.85 | 45.52 | 166648.94 | 3660.84 2014-06-24 00:44:00 | 3661.85 | 3668.98 | 3661.85 | 3666.53 | 41.45 | 151901.53 | 3664.78 2014-06-24 00:45:00 | 3665.94 | 3666.72 | 3663.98 | 3663.98 | 33.50 | 122772.29 | 3665.28 2014-06-24 00:46:00 | 3663.08 | 3663.98 | 3660.00 | 3663.98 | 112.07 | 410377.14 | 3661.92 2014-06-24 00:47:00 | 3666.00 | 3668.89 | 3663.04 | 3668.17 | 44.80 | 164282.94 | 3667.03 2014-06-24 00:48:00 | 3667.95 | 3668.85 | 3663.62 | 3663.62 | 45.41 | 166460.69 | 3665.89 2014-06-24 00:49:00 | 3665.00 | 3667.33 | 3664.00 | 3667.33 | 26.50 | 97135.24 | 3665.48 2014-06-24 00:50:00 | 3666.23 | 3671.00 | 3666.23 | 3671.00 | 99.97 | 366776.26 | 3668.97 2014-06-24 00:51:00 | 3670.14 | 3671.84 | 3668.00 | 3668.73 | 65.17 | 239167.88 | 3670.02 2014-06-24 00:52:00 | 3668.58 | 3669.80 | 3665.10 | 3665.10 | 44.94 | 164835.93 | 3667.58 2014-06-24 00:53:00 | 3666.00 | 3668.73 | 3665.85 | 3668.73 | 14.67 | 53796.94 | 3666.14 2014-06-24 00:54:00 | 3668.76 | 3671.58 | 3667.59 | 3670.00 | 39.28 | 144140.29 | 3669.28 2014-06-24 00:55:00 | 3670.03 | 3672.00 | 3669.49 | 3670.39 | 34.00 | 124784.96 | 3670.15 2014-06-24 00:56:00 | 3669.61 | 3671.48 | 3668.53 | 3670.02 | 23.65 | 86788.34 | 3670.16 2014-06-24 00:57:00 | 3670.76 | 3672.02 | 3670.76 | 3671.48 | 12.11 | 44457.36 | 3670.83 2014-06-24 00:58:00 | 3672.00 | 3674.88 | 3670.12 | 3670.46 | 65.54 | 240681.76 | 3672.34 2014-06-24 00:59:00 | 3670.51 | 3671.90 | 3669.94 | 3671.13 | 41.27 | 151450.70 | 3670.20 2014-06-24 01:00:00 | 3670.61 | 3672.40 | 3670.10 | 3670.25 | 13.57 | 49821.44 | 3671.17 2014-06-24 01:01:00 | 3672.35 | 3672.35 | 3672.09 | 3672.09 | 2.02 | 7428.96 | 3672.25 2014-06-24 01:02:00 | 3672.09 | 3672.09 | 3671.17 | 3671.26 | 5.83 | 21407.77 | 3671.37 2014-06-24 01:03:00 | 3671.26 | 3671.30 | 3670.40 | 3671.30 | 22.40 | 82228.75 | 3671.09 2014-06-24 01:04:00 | 3670.42 | 3671.22 | 3670.08 | 3671.14 | 18.04 | 66223.37 | 3670.72 2014-06-24 01:05:00 | 3671.14 | 3671.30 | 3669.00 | 3670.98 | 37.76 | 138608.89 | 3670.40 2014-06-24 01:06:00 | 3670.98 | 3670.98 | 3662.80 | 3666.00 | 95.97 | 351909.61 | 3666.79 2014-06-24 01:07:00 | 3665.41 | 3667.43 | 3661.00 | 3665.09 | 36.74 | 134644.57 | 3665.09 2014-06-24 01:08:00 | 3665.09 | 3666.92 | 3660.05 | 3664.47 | 48.77 | 178707.00 | 3664.43 2014-06-24 01:09:00 | 3664.47 | 3666.82 | 3662.01 | 3664.99 | 85.22 | 312248.75 | 3664.12 2014-06-24 01:10:00 | 3666.00 | 3668.91 | 3655.96 | 3660.00 | 107.23 | 392550.56 | 3660.96 2014-06-24 01:11:00 | 3660.00 | 3661.35 | 3657.11 | 3661.02 | 77.98 | 285403.12 | 3660.09 2014-06-24 01:12:00 | 3661.00 | 3663.91 | 3660.06 | 3663.91 | 27.79 | 101754.44 | 3661.81 2014-06-24 01:13:00 | 3663.98 | 3666.00 | 3663.98 | 3665.58 | 31.20 | 114363.87 | 3665.63 2014-06-24 01:14:00 | 3665.00 | 3665.97 | 3662.03 | 3665.93 | 24.12 | 88378.14 | 3663.80 2014-06-24 01:15:00 | 3665.91 | 3665.96 | 3665.18 | 3665.78 | 19.01 | 69688.31 | 3665.88 2014-06-24 01:16:00 | 3665.32 | 3668.00 | 3665.32 | 3667.99 | 39.04 | 143129.46 | 3666.04 2014-06-24 01:17:00 | 3667.97 | 3672.00 | 3667.95 | 3671.46 | 41.37 | 151827.40 | 3670.34 2014-06-24 01:18:00 | 3671.46 | 3673.98 | 3670.55 | 3672.00 | 34.31 | 125986.27 | 3671.78 2014-06-24 01:19:00 | 3673.88 | 3674.82 | 3661.10 | 3662.00 | 46.16 | 169411.02 | 3670.40 2014-06-24 01:20:00 | 3666.92 | 3674.99 | 3666.92 | 3667.87 | 69.65 | 255609.20 | 3670.01 2014-06-24 01:21:00 | 3668.55 | 3672.96 | 3667.14 | 3672.36 | 16.66 | 61113.11 | 3669.35 2014-06-24 01:22:00 | 3672.86 | 3674.97 | 3669.99 | 3673.02 | 40.81 | 149907.37 | 3673.30 2014-06-24 01:23:00 | 3672.22 | 3673.77 | 3670.59 | 3670.87 | 17.97 | 65981.05 | 3671.94 2014-06-24 01:24:00 | 3670.12 | 3670.64 | 3668.36 | 3669.93 | 12.04 | 44189.92 | 3669.65 2014-06-24 01:25:00 | 3669.90 | 3672.02 | 3669.90 | 3672.00 | 21.81 | 80064.02 | 3671.15 2014-06-24 01:26:00 | 3672.80 | 3673.05 | 3672.00 | 3673.05 | 9.22 | 33850.65 | 3672.23 2014-06-24 01:27:00 | 3672.05 | 3673.04 | 3672.00 | 3673.02 | 25.63 | 94135.75 | 3672.87 2014-06-24 01:28:00 | 3673.02 | 3673.64 | 3673.02 | 3673.64 | 9.96 | 36601.54 | 3673.38 2014-06-24 01:29:00 | 3673.91 | 3676.13 | 3673.78 | 3675.10 | 34.24 | 125833.48 | 3675.04 2014-06-24 01:30:00 | 3676.81 | 3679.79 | 3676.00 | 3677.98 | 38.09 | 140094.01 | 3677.97 2014-06-24 01:31:00 | 3677.98 | 3679.58 | 3673.72 | 3674.60 | 77.90 | 286440.14 | 3677.21 2014-06-24 01:32:00 | 3674.54 | 3675.56 | 3671.61 | 3674.62 | 42.37 | 155623.07 | 3673.39 2014-06-24 01:33:00 | 3673.57 | 3674.97 | 3673.34 | 3674.10 | 14.65 | 53836.44 | 3674.09 2014-06-24 01:34:00 | 3673.50 | 3674.16 | 3672.06 | 3673.11 | 17.30 | 63559.57 | 3673.33 2014-06-24 01:35:00 | 3673.18 | 3682.00 | 3673.13 | 3678.14 | 92.89 | 341707.19 | 3678.78 2014-06-24 01:36:00 | 3678.14 | 3682.00 | 3676.22 | 3677.43 | 62.76 | 230880.64 | 3678.96 2014-06-24 01:37:00 | 3676.97 | 3676.97 | 3671.68 | 3671.68 | 18.65 | 68541.18 | 3674.93 2014-06-24 01:38:00 | 3672.91 | 3676.63 | 3672.36 | 3675.00 | 43.13 | 158458.63 | 3673.81 2014-06-24 01:39:00 | 3674.97 | 3676.12 | 3673.68 | 3675.00 | 15.71 | 57720.65 | 3674.84 2014-06-24 01:40:00 | 3674.13 | 3674.94 | 3673.18 | 3673.79 | 24.63 | 90490.51 | 3674.14 2014-06-24 01:41:00 | 3674.26 | 3674.97 | 3673.80 | 3674.97 | 44.63 | 163973.55 | 3674.23 2014-06-24 01:42:00 | 3673.91 | 3673.92 | 3673.00 | 3673.86 | 24.53 | 90122.45 | 3673.37 2014-06-24 01:43:00 | 3673.02 | 3674.68 | 3673.02 | 3673.99 | 16.53 | 60728.25 | 3674.04 2014-06-24 01:44:00 | 3674.00 | 3676.00 | 3674.00 | 3676.00 | 17.36 | 63809.51 | 3674.82 2014-06-24 01:45:00 | 3676.12 | 3677.17 | 3675.08 | 3675.08 | 31.88 | 117221.23 | 3676.84 2014-06-24 01:46:00 | 3676.35 | 3682.00 | 3675.16 | 3676.57 | 72.20 | 265568.64 | 3678.44 2014-06-24 01:47:00 | 3677.40 | 3677.40 | 3675.27 | 3675.96 | 19.52 | 71748.62 | 3676.21 2014-06-24 01:48:00 | 3676.65 | 3681.00 | 3676.18 | 3678.02 | 51.75 | 190352.02 | 3678.44 2014-06-24 01:49:00 | 3679.29 | 3680.25 | 3675.54 | 3677.82 | 10.07 | 37031.22 | 3678.48 2014-06-24 01:50:00 | 3677.77 | 3677.90 | 3676.52 | 3677.57 | 23.34 | 85836.33 | 3677.33 2014-06-24 01:51:00 | 3676.51 | 3677.12 | 3676.43 | 3677.12 | 11.12 | 40873.49 | 3677.00 2014-06-24 01:52:00 | 3677.00 | 3677.96 | 3675.23 | 3675.51 | 14.30 | 52557.39 | 3676.63 2014-06-24 01:53:00 | 3676.00 | 3677.50 | 3675.00 | 3676.02 | 39.95 | 146869.45 | 3676.33 2014-06-24 01:54:00 | 3675.53 | 3675.53 | 3674.76 | 3674.79 | 12.77 | 46935.68 | 3674.89 2014-06-24 01:55:00 | 3674.94 | 3674.96 | 3673.72 | 3673.76 | 6.93 | 25476.16 | 3674.62 2014-06-24 01:56:00 | 3673.76 | 3673.92 | 3672.22 | 3673.92 | 22.32 | 81972.01 | 3673.07 2014-06-24 01:57:00 | 3673.81 | 3673.84 | 3672.89 | 3672.89 | 3.12 | 11474.58 | 3673.04 2014-06-24 01:58:00 | 3673.00 | 3674.29 | 3673.00 | 3674.29 | 12.56 | 46115.99 | 3673.12 2014-06-24 01:59:00 | 3674.21 | 3674.23 | 3673.17 | 3673.21 | 7.56 | 27757.54 | 3674.06 2014-06-24 02:00:00 | 3673.21 | 3673.22 | 3671.58 | 3671.58 | 32.71 | 120134.01 | 3672.48 2014-06-24 02:01:00 | 3671.58 | 3671.96 | 3670.02 | 3670.49 | 26.63 | 97760.36 | 3670.51 2014-06-24 02:02:00 | 3670.04 | 3670.04 | 3667.00 | 3667.97 | 47.92 | 175809.62 | 3668.66 2014-06-24 02:03:00 | 3667.63 | 3667.63 | 3667.00 | 3667.02 | 28.76 | 105456.01 | 3667.01 2014-06-24 02:04:00 | 3667.12 | 3669.27 | 3667.02 | 3668.00 | 43.70 | 160243.53 | 3667.32 2014-06-24 02:05:00 | 3668.06 | 3669.27 | 3668.02 | 3668.99 | 24.98 | 91644.77 | 3668.87 2014-06-24 02:06:00 | 3668.91 | 3669.00 | 3668.00 | 3668.99 | 18.39 | 67458.57 | 3668.42 2014-06-24 02:07:00 | 3668.24 | 3670.33 | 3668.24 | 3670.33 | 21.32 | 78226.13 | 3669.31 2014-06-24 02:08:00 | 3670.10 | 3674.00 | 3669.98 | 3669.98 | 48.10 | 176597.24 | 3671.46 2014-06-24 02:09:00 | 3669.98 | 3671.97 | 3669.66 | 3671.97 | 31.59 | 115936.90 | 3670.28 2014-06-24 02:10:00 | 3671.06 | 3673.02 | 3670.91 | 3672.99 | 17.63 | 64748.96 | 3672.66 2014-06-24 02:11:00 | 3672.93 | 3673.81 | 3672.93 | 3673.67 | 32.57 | 119647.92 | 3673.34 2014-06-24 02:12:00 | 3673.67 | 3674.00 | 3673.67 | 3673.86 | 11.30 | 41518.48 | 3673.88 2014-06-24 02:13:00 | 3673.83 | 3673.85 | 3670.51 | 3670.86 | 17.91 | 65749.30 | 3672.12 2014-06-24 02:14:00 | 3671.50 | 3672.39 | 3670.49 | 3670.49 | 17.84 | 65508.45 | 3671.18 2014-06-24 02:15:00 | 3670.04 | 3673.99 | 3669.49 | 3672.27 | 44.25 | 162469.25 | 3671.37 2014-06-24 02:16:00 | 3673.13 | 3673.65 | 3672.33 | 3673.33 | 7.58 | 27856.76 | 3673.10 2014-06-24 02:17:00 | 3673.63 | 3674.03 | 3673.63 | 3674.03 | 13.47 | 49488.42 | 3673.70 2014-06-24 02:18:00 | 3674.98 | 3675.00 | 3674.05 | 3674.36 | 8.49 | 31207.28 | 3674.90 2014-06-24 02:19:00 | 3674.36 | 3674.54 | 3674.34 | 3674.50 | 8.11 | 29810.89 | 3674.46 2014-06-24 02:20:00 | 3674.52 | 3675.00 | 3674.50 | 3674.98 | 20.76 | 76273.20 | 3674.75 2014-06-24 02:21:00 | 3674.98 | 3675.00 | 3673.99 | 3673.99 | 12.75 | 46870.51 | 3674.97 2014-06-24 02:22:00 | 3674.01 | 3674.86 | 3673.33 | 3673.33 | 23.56 | 86556.48 | 3674.03 2014-06-24 02:23:00 | 3673.33 | 3674.03 | 3673.33 | 3673.65 | 1.96 | 7189.49 | 3673.73 2014-06-24 02:24:00 | 3673.65 | 3673.65 | 3673.18 | 3673.32 | 1.19 | 4367.66 | 3673.39 2014-06-24 02:25:00 | 3673.34 | 3673.34 | 3666.01 | 3668.89 | 53.76 | 197225.15 | 3668.96 2014-06-24 02:26:00 | 3669.66 | 3670.96 | 3668.10 | 3668.96 | 50.88 | 186719.73 | 3669.66 2014-06-24 02:27:00 | 3669.01 | 3673.60 | 3669.01 | 3670.77 | 27.61 | 101321.37 | 3670.40 2014-06-24 02:28:00 | 3672.57 | 3672.57 | 3669.62 | 3669.62 | 16.57 | 60814.80 | 3670.62 2014-06-24 02:29:00 | 3669.62 | 3670.24 | 3669.00 | 3669.00 | 8.71 | 31949.30 | 3669.80 2014-06-24 02:30:00 | 3669.02 | 3669.72 | 3666.94 | 3666.94 | 32.92 | 120757.50 | 3668.43 2014-06-24 02:31:00 | 3666.94 | 3667.16 | 3665.84 | 3665.92 | 37.13 | 136142.08 | 3666.44 2014-06-24 02:32:00 | 3665.85 | 3668.99 | 3665.84 | 3668.95 | 18.54 | 67988.77 | 3666.55 2014-06-24 02:33:00 | 3668.95 | 3673.63 | 3668.00 | 3670.01 | 93.10 | 341649.39 | 3669.74 2014-06-24 02:34:00 | 3670.01 | 3672.02 | 3669.21 | 3670.04 | 52.35 | 192165.80 | 3670.65 2014-06-24 02:35:00 | 3670.04 | 3671.00 | 3668.09 | 3668.09 | 9.45 | 34682.33 | 3669.70 2014-06-24 02:36:00 | 3668.09 | 3668.88 | 3668.07 | 3668.07 | 5.38 | 19735.41 | 3668.29 2014-06-24 02:37:00 | 3668.88 | 3669.11 | 3668.07 | 3668.18 | 10.18 | 37358.10 | 3668.67 2014-06-24 02:38:00 | 3668.14 | 3668.25 | 3667.53 | 3667.83 | 7.59 | 27834.02 | 3668.16 2014-06-24 02:39:00 | 3667.83 | 3669.04 | 3667.83 | 3668.21 | 33.00 | 121063.69 | 3668.60 2014-06-24 02:40:00 | 3668.31 | 3670.08 | 3668.31 | 3670.00 | 13.31 | 48829.07 | 3669.70 2014-06-24 02:41:00 | 3669.98 | 3670.00 | 3667.83 | 3668.58 | 42.95 | 157573.82 | 3669.20 2014-06-24 02:42:00 | 3667.88 | 3668.66 | 3667.44 | 3668.03 | 27.10 | 99387.14 | 3667.96 2014-06-24 02:43:00 | 3668.80 | 3668.94 | 3667.45 | 3668.37 | 11.45 | 41993.58 | 3668.20 2014-06-24 02:44:00 | 3668.35 | 3669.03 | 3668.30 | 3669.03 | 5.48 | 20098.28 | 3668.91 2014-06-24 02:45:00 | 3669.31 | 3670.08 | 3669.03 | 3670.06 | 36.89 | 135381.05 | 3669.46 2014-06-24 02:46:00 | 3670.06 | 3670.08 | 3669.06 | 3670.08 | 38.60 | 141678.32 | 3670.04 2014-06-24 02:47:00 | 3670.08 | 3671.00 | 3670.08 | 3671.00 | 19.90 | 73036.69 | 3670.74 2014-06-24 02:48:00 | 3670.58 | 3671.99 | 3669.03 | 3669.97 | 31.07 | 114023.91 | 3670.26 2014-06-24 02:49:00 | 3669.97 | 3671.40 | 3669.97 | 3670.12 | 9.41 | 34553.39 | 3671.21 2014-06-24 02:50:00 | 3670.12 | 3671.07 | 3670.12 | 3671.03 | 12.06 | 44283.60 | 3671.03 2014-06-24 02:51:00 | 3671.07 | 3671.91 | 3671.03 | 3671.66 | 3.22 | 11807.01 | 3671.33 2014-06-24 02:52:00 | 3671.66 | 3672.32 | 3670.00 | 3670.00 | 21.70 | 79647.35 | 3671.23 2014-06-24 02:53:00 | 3670.28 | 3670.30 | 3670.01 | 3670.30 | 5.79 | 21253.86 | 3670.15 2014-06-24 02:54:00 | 3670.15 | 3670.31 | 3670.01 | 3670.31 | 10.49 | 38489.14 | 3670.18 2014-06-24 02:55:00 | 3671.31 | 3671.59 | 3670.60 | 3670.72 | 0.89 | 3248.70 | 3670.85 2014-06-24 02:56:00 | 3671.44 | 3672.28 | 3671.08 | 3672.02 | 15.08 | 55372.01 | 3671.88 2014-06-24 02:57:00 | 3672.32 | 3672.44 | 3671.36 | 3672.34 | 17.50 | 64253.57 | 3672.26 2014-06-24 02:58:00 | 3672.02 | 3672.02 | 3671.00 | 3671.32 | 4.55 | 16712.24 | 3671.41 2014-06-24 02:59:00 | 3671.32 | 3672.56 | 3671.00 | 3671.67 | 23.06 | 84663.78 | 3671.62 2014-06-24 03:00:00 | 3671.63 | 3671.67 | 3671.02 | 3671.62 | 4.87 | 17875.66 | 3671.32 2014-06-24 03:01:00 | 3671.02 | 3672.60 | 3670.72 | 3672.04 | 42.69 | 156747.79 | 3671.77 2014-06-24 03:02:00 | 3672.04 | 3672.62 | 3672.04 | 3672.59 | 5.66 | 20772.01 | 3672.56 2014-06-24 03:03:00 | 3672.57 | 3673.48 | 3672.57 | 3673.48 | 26.09 | 95834.30 | 3672.94 2014-06-24 03:04:00 | 3673.65 | 3680.00 | 3673.64 | 3679.29 | 85.92 | 315846.44 | 3676.27 2014-06-24 03:05:00 | 3679.29 | 3683.17 | 3677.01 | 3681.05 | 94.46 | 347742.87 | 3681.34 2014-06-24 03:06:00 | 3681.05 | 3685.00 | 3681.05 | 3685.00 | 70.97 | 261408.39 | 3683.26 2014-06-24 03:07:00 | 3684.12 | 3684.86 | 3682.46 | 3682.52 | 48.14 | 177342.05 | 3684.19 2014-06-24 03:08:00 | 3682.89 | 3682.93 | 3678.20 | 3678.31 | 41.30 | 152015.09 | 3680.66 2014-06-24 03:09:00 | 3679.31 | 3679.60 | 3678.00 | 3679.24 | 50.07 | 184196.71 | 3679.08 2014-06-24 03:10:00 | 3679.60 | 3680.08 | 3677.98 | 3678.00 | 50.32 | 185131.14 | 3679.08 2014-06-24 03:11:00 | 3678.00 | 3678.84 | 3677.00 | 3677.98 | 38.11 | 140157.82 | 3677.52 2014-06-24 03:12:00 | 3677.98 | 3680.00 | 3677.04 | 3679.00 | 25.69 | 94500.80 | 3678.36 2014-06-24 03:13:00 | 3678.76 | 3679.00 | 3675.09 | 3676.20 | 72.45 | 266435.93 | 3677.46 2014-06-24 03:14:00 | 3676.21 | 3678.84 | 3676.19 | 3677.72 | 28.39 | 104416.80 | 3677.42 2014-06-24 03:15:00 | 3677.61 | 3680.98 | 3677.08 | 3679.21 | 44.38 | 163287.22 | 3679.05 2014-06-24 03:16:00 | 3679.21 | 3680.00 | 3679.21 | 3679.97 | 10.75 | 39543.48 | 3679.49 2014-06-24 03:17:00 | 3679.44 | 3681.00 | 3679.44 | 3680.28 | 37.50 | 137991.52 | 3680.17 2014-06-24 03:18:00 | 3680.10 | 3684.20 | 3680.10 | 3684.20 | 72.70 | 267754.09 | 3683.00 2014-06-24 03:19:00 | 3684.26 | 3686.00 | 3683.04 | 3683.76 | 49.60 | 182753.33 | 3684.47 2014-06-24 03:20:00 | 3682.98 | 3682.98 | 3679.40 | 3679.97 | 126.61 | 465987.73 | 3680.61 2014-06-24 03:21:00 | 3679.94 | 3680.13 | 3678.98 | 3678.98 | 22.72 | 83604.37 | 3679.61 2014-06-24 03:22:00 | 3678.95 | 3679.33 | 3678.76 | 3678.90 | 8.16 | 30009.51 | 3678.99 2014-06-24 03:23:00 | 3678.90 | 3678.92 | 3678.86 | 3678.90 | 4.26 | 15664.65 | 3678.88 2014-06-24 03:24:00 | 3678.76 | 3678.90 | 3677.72 | 3677.94 | 15.31 | 56309.94 | 3678.22 2014-06-24 03:25:00 | 3676.94 | 3677.94 | 3676.00 | 3676.30 | 31.91 | 117312.88 | 3676.71 2014-06-24 03:26:00 | 3676.30 | 3679.33 | 3676.30 | 3679.33 | 23.66 | 87013.49 | 3677.97 2014-06-24 03:27:00 | 3678.36 | 3679.99 | 3677.15 | 3677.42 | 42.10 | 154863.59 | 3678.38 2014-06-24 03:28:00 | 3677.43 | 3678.12 | 3677.15 | 3678.12 | 11.48 | 42204.15 | 3677.60 2014-06-24 03:29:00 | 3678.12 | 3680.00 | 3677.79 | 3678.94 | 48.10 | 176952.83 | 3678.62 2014-06-24 03:30:00 | 3678.81 | 3679.67 | 3677.50 | 3677.96 | 44.57 | 163956.89 | 3678.72 2014-06-24 03:31:00 | 3677.96 | 3677.98 | 3677.50 | 3677.60 | 44.41 | 163307.50 | 3677.52 2014-06-24 03:32:00 | 3677.72 | 3679.98 | 3677.49 | 3677.54 | 29.20 | 107370.79 | 3677.71 2014-06-24 03:33:00 | 3677.54 | 3679.25 | 3677.54 | 3679.25 | 6.80 | 25001.15 | 3678.26 2014-06-24 03:34:00 | 3679.20 | 3679.20 | 3678.43 | 3679.16 | 3.14 | 11567.26 | 3679.16 2014-06-24 03:35:00 | 3679.10 | 3680.00 | 3679.10 | 3679.99 | 41.82 | 153896.12 | 3679.96 2014-06-24 03:36:00 | 3680.05 | 3683.00 | 3679.86 | 3679.86 | 71.73 | 264045.32 | 3681.05 2014-06-24 03:37:00 | 3679.93 | 3679.93 | 3678.43 | 3679.06 | 11.73 | 43140.86 | 3679.08 2014-06-24 03:38:00 | 3679.06 | 3680.30 | 3679.06 | 3680.30 | 4.73 | 17419.86 | 3679.73 2014-06-24 03:39:00 | 3682.95 | 3685.00 | 3680.48 | 3681.90 | 48.40 | 178278.00 | 3683.58 2014-06-24 03:40:00 | 3681.51 | 3683.05 | 3681.49 | 3683.05 | 38.68 | 142435.23 | 3682.11 2014-06-24 03:41:00 | 3683.49 | 3684.72 | 3681.90 | 3681.90 | 20.17 | 74271.14 | 3682.99 2014-06-24 03:42:00 | 3681.90 | 3682.12 | 3680.85 | 3681.48 | 19.76 | 72763.90 | 3681.64 2014-06-24 03:43:00 | 3681.46 | 3681.52 | 3680.00 | 3680.00 | 70.13 | 258109.78 | 3680.55 2014-06-24 03:44:00 | 3680.10 | 3680.10 | 3679.00 | 3679.77 | 26.95 | 99167.76 | 3679.97 2014-06-24 03:45:00 | 3678.98 | 3678.98 | 3677.95 | 3678.04 | 31.11 | 114412.50 | 3678.27 2014-06-24 03:46:00 | 3678.04 | 3679.84 | 3677.57 | 3677.96 | 30.88 | 113578.91 | 3678.67 2014-06-24 03:47:00 | 3677.96 | 3678.00 | 3675.69 | 3676.65 | 43.54 | 160061.22 | 3676.27 2014-06-24 03:48:00 | 3675.73 | 3677.03 | 3675.73 | 3676.22 | 17.24 | 63383.75 | 3676.77 2014-06-24 03:49:00 | 3676.27 | 3680.00 | 3676.27 | 3679.97 | 15.07 | 55434.40 | 3678.46 2014-06-24 03:50:00 | 3678.56 | 3679.97 | 3677.80 | 3678.27 | 16.61 | 61086.28 | 3678.57 2014-06-24 03:51:00 | 3678.25 | 3678.25 | 3676.05 | 3676.25 | 56.74 | 208632.47 | 3677.06 2014-06-24 03:52:00 | 3677.41 | 3679.17 | 3676.05 | 3677.84 | 16.65 | 61217.97 | 3677.64 2014-06-24 03:53:00 | 3677.81 | 3679.05 | 3676.76 | 3678.71 | 32.86 | 120840.47 | 3677.77 2014-06-24 03:54:00 | 3678.00 | 3678.00 | 3676.71 | 3677.70 | 26.05 | 95802.02 | 3677.20 2014-06-24 03:55:00 | 3676.63 | 3677.70 | 3675.72 | 3677.00 | 28.89 | 106234.84 | 3676.71 2014-06-24 03:56:00 | 3677.02 | 3677.10 | 3676.98 | 3677.02 | 24.63 | 90568.36 | 3677.01 2014-06-24 03:57:00 | 3677.00 | 3677.12 | 3676.94 | 3677.00 | 8.65 | 31817.00 | 3676.99 2014-06-24 03:58:00 | 3676.99 | 3677.14 | 3676.99 | 3677.10 | 10.86 | 39915.28 | 3677.13 2014-06-24 03:59:00 | 3677.11 | 3679.12 | 3677.11 | 3679.04 | 5.39 | 19838.66 | 3677.91 2014-06-24 04:00:00 | 3677.97 | 3679.96 | 3677.97 | 3679.96 | 5.88 | 21645.21 | 3679.28 2014-06-24 04:01:00 | 3679.96 | 3680.00 | 3679.04 | 3679.23 | 29.01 | 106744.82 | 3679.59 2014-06-24 04:02:00 | 3679.23 | 3679.24 | 3678.22 | 3678.80 | 7.07 | 25998.13 | 3678.81 2014-06-24 04:03:00 | 3679.03 | 3679.99 | 3677.88 | 3678.78 | 14.77 | 54331.45 | 3678.50 2014-06-24 04:04:00 | 3678.78 | 3678.78 | 3678.78 | 3678.78 | 0.72 | 2663.44 | 3678.78 2014-06-24 04:05:00 | 3678.78 | 3678.86 | 3678.03 | 3678.86 | 5.73 | 21060.42 | 3678.68 2014-06-24 04:06:00 | 3678.86 | 3679.00 | 3678.26 | 3678.64 | 6.92 | 25468.45 | 3678.82 2014-06-24 04:07:00 | 3678.70 | 3678.86 | 3677.97 | 3678.03 | 11.19 | 41174.37 | 3678.25 2014-06-24 04:08:00 | 3678.62 | 3678.62 | 3677.18 | 3678.15 | 10.31 | 37903.74 | 3677.83 2014-06-24 04:09:00 | 3677.47 | 3678.64 | 3677.36 | 3678.64 | 11.06 | 40676.88 | 3678.17 2014-06-24 04:10:00 | 3678.85 | 3679.99 | 3677.36 | 3679.22 | 26.99 | 99288.25 | 3678.98 2014-06-24 04:11:00 | 3679.93 | 3679.99 | 3679.22 | 3679.67 | 9.06 | 33343.64 | 3679.91 2014-06-24 04:12:00 | 3679.67 | 3680.00 | 3679.00 | 3679.79 | 74.15 | 272872.57 | 3679.91 2014-06-24 04:13:00 | 3679.79 | 3681.98 | 3678.15 | 3681.53 | 21.62 | 79574.65 | 3680.77 2014-06-24 04:14:00 | 3681.54 | 3682.48 | 3681.49 | 3682.13 | 31.65 | 116529.67 | 3682.05 2014-06-24 04:15:00 | 3682.22 | 3688.00 | 3682.20 | 3683.98 | 36.55 | 134667.56 | 3684.68 2014-06-24 04:16:00 | 3683.97 | 3684.60 | 3681.63 | 3681.63 | 24.26 | 89360.86 | 3683.47 2014-06-24 04:17:00 | 3681.00 | 3681.00 | 3680.01 | 3681.00 | 4.55 | 16736.47 | 3680.77 2014-06-24 04:18:00 | 3681.00 | 3681.00 | 3678.98 | 3680.14 | 24.06 | 88524.47 | 3679.63 2014-06-24 04:19:00 | 3680.30 | 3681.04 | 3680.30 | 3681.04 | 15.04 | 55376.46 | 3680.97 2014-06-24 04:20:00 | 3681.20 | 3683.18 | 3681.20 | 3683.18 | 17.31 | 63742.49 | 3682.62 2014-06-24 04:21:00 | 3683.18 | 3683.18 | 3679.61 | 3679.74 | 26.97 | 99285.38 | 3681.05 2014-06-24 04:22:00 | 3679.72 | 3679.72 | 3674.98 | 3675.61 | 37.65 | 138441.79 | 3676.88 2014-06-24 04:23:00 | 3675.48 | 3675.61 | 3673.00 | 3673.99 | 65.26 | 239762.22 | 3674.18 2014-06-24 04:24:00 | 3673.98 | 3678.51 | 3673.98 | 3678.50 | 35.17 | 129281.16 | 3676.10 2014-06-24 04:25:00 | 3678.45 | 3678.45 | 3674.13 | 3675.62 | 13.83 | 50834.01 | 3676.43 2014-06-24 04:26:00 | 3675.66 | 3676.39 | 3675.66 | 3676.21 | 6.35 | 23347.60 | 3676.21 2014-06-24 04:27:00 | 3676.25 | 3678.51 | 3676.21 | 3677.91 | 2.22 | 8170.09 | 3676.91 2014-06-24 04:28:00 | 3677.83 | 3679.15 | 3676.99 | 3679.15 | 4.69 | 17242.30 | 3677.97 2014-06-24 04:29:00 | 3679.09 | 3679.15 | 3676.00 | 3678.00 | 12.42 | 45668.60 | 3677.91 2014-06-24 04:30:00 | 3677.96 | 3678.00 | 3677.27 | 3677.93 | 3.43 | 12611.73 | 3677.96 2014-06-24 04:31:00 | 3677.25 | 3678.00 | 3676.01 | 3676.80 | 12.08 | 44423.36 | 3676.82 2014-06-24 04:32:00 | 3676.01 | 3677.06 | 3676.01 | 3677.02 | 14.43 | 53059.08 | 3676.74 2014-06-24 04:33:00 | 3677.00 | 3680.00 | 3676.61 | 3676.61 | 14.26 | 52442.53 | 3677.60 2014-06-24 04:34:00 | 3677.60 | 3680.00 | 3675.76 | 3675.76 | 73.95 | 271955.23 | 3677.61 2014-06-24 04:35:00 | 3675.73 | 3675.73 | 3674.00 | 3674.00 | 47.35 | 173964.31 | 3674.40 2014-06-24 04:36:00 | 3673.98 | 3673.98 | 3670.00 | 3670.62 | 127.88 | 469458.88 | 3671.15 2014-06-24 04:37:00 | 3670.61 | 3674.44 | 3670.00 | 3674.44 | 79.53 | 291974.15 | 3671.20 2014-06-24 04:38:00 | 3674.95 | 3678.38 | 3672.00 | 3678.20 | 103.81 | 381549.88 | 3675.53 2014-06-24 04:39:00 | 3678.20 | 3678.30 | 3675.08 | 3676.36 | 26.18 | 96248.78 | 3676.56 2014-06-24 04:40:00 | 3677.06 | 3678.05 | 3676.32 | 3677.65 | 23.39 | 85989.17 | 3677.11 2014-06-24 04:41:00 | 3678.13 | 3678.44 | 3676.02 | 3676.02 | 9.94 | 36564.12 | 3677.00 2014-06-24 04:42:00 | 3676.98 | 3676.99 | 3672.12 | 3672.12 | 37.15 | 136515.16 | 3675.10 2014-06-24 04:43:00 | 3672.12 | 3674.80 | 3672.00 | 3672.03 | 66.20 | 243094.69 | 3672.18 2014-06-24 04:44:00 | 3672.01 | 3679.00 | 3672.01 | 3674.77 | 50.01 | 183736.29 | 3674.28 2014-06-24 04:45:00 | 3675.14 | 3676.34 | 3674.01 | 3676.20 | 27.37 | 100608.06 | 3675.58 2014-06-24 04:46:00 | 3676.16 | 3676.24 | 3676.15 | 3676.24 | 3.99 | 14664.43 | 3676.22 2014-06-24 04:47:00 | 3676.31 | 3676.52 | 3675.82 | 3675.82 | 9.67 | 35549.71 | 3676.29 2014-06-24 04:48:00 | 3674.87 | 3676.00 | 3674.08 | 3675.23 | 14.03 | 51544.58 | 3674.93 2014-06-24 04:49:00 | 3675.23 | 3675.23 | 3674.04 | 3674.06 | 10.43 | 38333.83 | 3674.64 2014-06-24 04:50:00 | 3674.40 | 3675.00 | 3674.06 | 3674.24 | 11.27 | 41424.16 | 3674.64 2014-06-24 04:51:00 | 3674.22 | 3675.54 | 3674.20 | 3674.97 | 8.00 | 29388.63 | 3674.96 2014-06-24 04:52:00 | 3674.97 | 3675.07 | 3674.22 | 3674.22 | 1.63 | 5982.09 | 3674.50 2014-06-24 04:53:00 | 3674.22 | 3674.32 | 3673.00 | 3673.96 | 22.22 | 81650.74 | 3673.99 2014-06-24 04:54:00 | 3673.95 | 3673.95 | 3672.30 | 3672.45 | 18.43 | 67689.11 | 3672.97 2014-06-24 04:55:00 | 3672.30 | 3673.96 | 3672.14 | 3673.96 | 31.73 | 116537.97 | 3673.03 2014-06-24 04:56:00 | 3673.96 | 3673.98 | 3672.00 | 3673.51 | 67.12 | 246502.82 | 3672.51 2014-06-24 04:57:00 | 3672.99 | 3673.54 | 3672.99 | 3673.54 | 4.52 | 16603.15 | 3673.26 2014-06-24 04:58:00 | 3673.46 | 3673.46 | 3672.01 | 3673.07 | 7.19 | 26409.05 | 3672.51 2014-06-24 04:59:00 | 3672.99 | 3674.00 | 3672.97 | 3674.00 | 30.15 | 110734.45 | 3673.39 2014-06-24 05:00:00 | 3674.32 | 3675.67 | 3674.00 | 3675.67 | 29.13 | 107047.04 | 3674.93 2014-06-24 05:01:00 | 3675.70 | 3677.04 | 3675.70 | 3677.04 | 7.65 | 28112.43 | 3676.75 2014-06-24 05:02:00 | 3677.04 | 3679.79 | 3677.04 | 3679.03 | 47.70 | 175442.54 | 3678.19 2014-06-24 05:03:00 | 3679.02 | 3682.99 | 3679.02 | 3682.04 | 84.01 | 309175.09 | 3680.35 2014-06-24 05:04:00 | 3682.09 | 3682.13 | 3680.04 | 3680.96 | 45.76 | 168465.58 | 3681.34 2014-06-24 05:05:00 | 3680.96 | 3682.15 | 3680.36 | 3682.15 | 59.85 | 220326.42 | 3681.49 2014-06-24 05:06:00 | 3682.19 | 3683.37 | 3682.19 | 3683.00 | 13.64 | 50243.69 | 3683.01 2014-06-24 05:07:00 | 3683.00 | 3683.04 | 3682.00 | 3682.18 | 50.36 | 185455.71 | 3682.89 2014-06-24 05:08:00 | 3682.20 | 3682.47 | 3680.36 | 3680.59 | 37.52 | 138134.63 | 3681.33 2014-06-24 05:09:00 | 3680.60 | 3681.17 | 3680.59 | 3680.73 | 7.40 | 27248.89 | 3680.79 2014-06-24 05:10:00 | 3680.66 | 3683.03 | 3680.66 | 3683.03 | 13.72 | 50525.94 | 3682.11 2014-06-24 05:11:00 | 3682.55 | 3685.00 | 3682.55 | 3682.70 | 21.49 | 79133.72 | 3683.21 2014-06-24 05:12:00 | 3683.23 | 3685.00 | 3683.13 | 3683.53 | 35.36 | 130246.02 | 3683.85 2014-06-24 05:13:00 | 3683.53 | 3684.07 | 3681.93 | 3681.93 | 11.49 | 42321.07 | 3682.98 2014-06-24 05:14:00 | 3682.57 | 3682.62 | 3681.88 | 3681.88 | 5.01 | 18447.01 | 3682.04 2014-06-24 05:15:00 | 3681.88 | 3681.90 | 3680.38 | 3681.05 | 12.94 | 47634.10 | 3681.15 2014-06-24 05:16:00 | 3681.06 | 3683.18 | 3681.06 | 3681.32 | 16.11 | 59322.01 | 3682.08 2014-06-24 05:17:00 | 3681.35 | 3682.99 | 3681.35 | 3682.14 | 6.57 | 24199.86 | 3681.71 2014-06-24 05:18:00 | 3682.36 | 3683.99 | 3682.28 | 3683.96 | 4.29 | 15804.36 | 3683.14 2014-06-24 05:19:00 | 3683.95 | 3683.96 | 3682.45 | 3682.46 | 10.45 | 38475.37 | 3683.26 2014-06-24 05:20:00 | 3682.46 | 3683.22 | 3681.95 | 3681.96 | 9.47 | 34886.07 | 3682.30 2014-06-24 05:21:00 | 3681.96 | 3681.96 | 3680.36 | 3681.05 | 17.46 | 64272.71 | 3680.93 2014-06-24 05:22:00 | 3681.05 | 3682.00 | 3679.36 | 3680.66 | 48.66 | 179068.43 | 3680.29 2014-06-24 05:23:00 | 3680.23 | 3681.00 | 3679.26 | 3680.10 | 15.16 | 55797.06 | 3680.30 2014-06-24 05:24:00 | 3680.12 | 3681.77 | 3680.10 | 3681.77 | 2.19 | 8046.31 | 3680.84 2014-06-24 05:25:00 | 3680.90 | 3681.50 | 3680.24 | 3681.02 | 2.60 | 9558.53 | 3680.60 2014-06-24 05:26:00 | 3680.95 | 3680.95 | 3679.33 | 3679.33 | 9.98 | 36719.49 | 3680.04 2014-06-24 05:27:00 | 3679.31 | 3679.50 | 3678.94 | 3679.07 | 22.09 | 81277.58 | 3679.05 2014-06-24 05:28:00 | 3679.89 | 3681.02 | 3679.07 | 3681.02 | 12.03 | 44279.61 | 3680.15 2014-06-24 05:29:00 | 3680.05 | 3680.78 | 3680.00 | 3680.18 | 3.51 | 12902.53 | 3680.13 2014-06-24 05:30:00 | 3680.18 | 3680.18 | 3675.00 | 3679.66 | 32.10 | 118083.37 | 3678.72 2014-06-24 05:31:00 | 3679.98 | 3680.18 | 3679.62 | 3680.00 | 20.75 | 76374.26 | 3679.98 2014-06-24 05:32:00 | 3680.00 | 3681.01 | 3679.52 | 3680.34 | 13.06 | 48071.24 | 3680.24 2014-06-24 05:33:00 | 3680.27 | 3681.81 | 3679.26 | 3679.85 | 13.54 | 49820.66 | 3680.06 2014-06-24 05:34:00 | 3679.85 | 3679.85 | 3679.82 | 3679.82 | 0.51 | 1876.72 | 3679.84 2014-06-24 05:35:00 | 3679.82 | 3679.83 | 3679.00 | 3679.11 | 12.73 | 46850.16 | 3679.43 2014-06-24 05:36:00 | 3679.64 | 3679.83 | 3677.10 | 3679.03 | 7.35 | 27026.20 | 3679.04 2014-06-24 05:37:00 | 3678.72 | 3679.79 | 3677.60 | 3678.82 | 1.46 | 5363.42 | 3678.62 2014-06-24 05:38:00 | 3678.82 | 3679.00 | 3678.01 | 3678.02 | 5.78 | 21253.33 | 3678.96 2014-06-24 05:39:00 | 3678.02 | 3678.98 | 3677.05 | 3678.00 | 15.37 | 56534.67 | 3678.25 2014-06-24 05:40:00 | 3677.99 | 3678.00 | 3675.54 | 3677.07 | 19.97 | 73438.52 | 3677.26 2014-06-24 05:41:00 | 3677.12 | 3677.86 | 3676.00 | 3676.87 | 13.66 | 50218.93 | 3676.62 2014-06-24 05:42:00 | 3677.74 | 3677.74 | 3676.15 | 3676.83 | 4.35 | 15986.93 | 3676.85 2014-06-24 05:43:00 | 3676.83 | 3677.00 | 3676.18 | 3676.29 | 5.68 | 20866.73 | 3676.31 2014-06-24 05:44:00 | 3676.40 | 3676.48 | 3676.37 | 3676.45 | 0.74 | 2720.54 | 3676.40 2014-06-24 05:45:00 | 3676.45 | 3677.98 | 3676.45 | 3677.31 | 5.09 | 18714.88 | 3677.52 2014-06-24 05:46:00 | 3677.30 | 3678.82 | 3677.06 | 3678.82 | 14.98 | 55076.87 | 3677.92 2014-06-24 05:47:00 | 3678.82 | 3678.96 | 3678.76 | 3678.78 | 6.69 | 24592.84 | 3678.81 2014-06-24 05:48:00 | 3678.73 | 3678.75 | 3677.98 | 3678.00 | 12.38 | 45550.93 | 3678.21 2014-06-24 05:49:00 | 3678.00 | 3678.02 | 3677.95 | 3677.95 | 1.30 | 4792.42 | 3677.99 2014-06-24 05:50:00 | 3677.95 | 3678.77 | 3677.94 | 3678.77 | 6.94 | 25525.96 | 3678.09 2014-06-24 05:51:00 | 3678.77 | 3678.77 | 3677.38 | 3677.74 | 6.55 | 24096.88 | 3677.79 2014-06-24 05:52:00 | 3677.75 | 3678.77 | 3677.74 | 3678.02 | 9.53 | 35045.40 | 3678.15 2014-06-24 05:53:00 | 3678.02 | 3678.77 | 3677.74 | 3677.74 | 2.58 | 9500.29 | 3678.01 2014-06-24 05:54:00 | 3677.74 | 3677.74 | 3677.36 | 3677.37 | 0.98 | 3607.71 | 3677.58 2014-06-24 05:55:00 | 3677.36 | 3678.00 | 3677.00 | 3677.38 | 13.97 | 51371.50 | 3677.27 2014-06-24 05:56:00 | 3677.38 | 3677.70 | 3677.36 | 3677.38 | 5.98 | 21987.46 | 3677.45 2014-06-24 05:57:00 | 3677.38 | 3677.44 | 3677.38 | 3677.44 | 3.94 | 14474.29 | 3677.41 2014-06-24 05:58:00 | 3677.44 | 3677.84 | 3677.44 | 3677.84 | 4.86 | 17862.31 | 3677.64 2014-06-24 05:59:00 | 3677.87 | 3678.87 | 3677.42 | 3677.42 | 9.53 | 35043.96 | 3678.00 2014-06-24 06:00:00 | 3677.69 | 3678.00 | 3677.36 | 3677.45 | 20.00 | 73563.61 | 3677.63 2014-06-24 06:01:00 | 3677.47 | 3677.47 | 3677.00 | 3677.02 | 10.42 | 38322.60 | 3677.09 2014-06-24 06:02:00 | 3677.02 | 3677.03 | 3677.00 | 3677.00 | 13.83 | 50867.72 | 3677.01 2014-06-24 06:03:00 | 3676.96 | 3676.96 | 3675.20 | 3676.36 | 7.15 | 26270.77 | 3676.29 2014-06-24 06:04:00 | 3676.36 | 3676.36 | 3676.00 | 3676.00 | 4.53 | 16646.12 | 3676.26 2014-06-24 06:05:00 | 3676.00 | 3677.00 | 3675.48 | 3675.48 | 8.90 | 32719.49 | 3675.93 2014-06-24 06:06:00 | 3675.48 | 3676.11 | 3675.45 | 3676.08 | 5.54 | 20368.15 | 3675.90 2014-06-24 06:07:00 | 3676.08 | 3676.91 | 3675.86 | 3676.22 | 11.75 | 43185.34 | 3676.29 2014-06-24 06:08:00 | 3676.22 | 3676.27 | 3676.17 | 3676.17 | 5.85 | 21502.24 | 3676.23 2014-06-24 06:09:00 | 3676.14 | 3676.14 | 3675.00 | 3675.57 | 14.33 | 52663.06 | 3675.28 2014-06-24 06:10:00 | 3675.57 | 3677.00 | 3675.57 | 3677.00 | 6.47 | 23785.13 | 3676.79 2014-06-24 06:11:00 | 3677.00 | 3678.00 | 3676.50 | 3676.74 | 12.35 | 45426.39 | 3677.06 2014-06-24 06:12:00 | 3676.74 | 3677.04 | 3676.74 | 3676.74 | 0.70 | 2573.78 | 3676.82 2014-06-24 06:13:00 | 3676.84 | 3677.87 | 3676.74 | 3677.87 | 0.64 | 2367.93 | 3676.91 2014-06-24 06:14:00 | 3677.02 | 3677.74 | 3677.02 | 3677.71 | 4.85 | 17851.30 | 3677.65 2014-06-24 06:15:00 | 3677.75 | 3678.10 | 3677.74 | 3678.10 | 1.94 | 7149.97 | 3677.97 2014-06-24 06:16:00 | 3678.10 | 3679.04 | 3678.06 | 3679.04 | 13.60 | 50048.08 | 3678.92 2014-06-24 06:17:00 | 3679.04 | 3680.00 | 3679.02 | 3680.00 | 22.33 | 82150.41 | 3679.75 2014-06-24 06:18:00 | 3679.99 | 3681.99 | 3679.40 | 3681.62 | 55.34 | 203697.82 | 3680.78 2014-06-24 06:19:00 | 3681.04 | 3683.00 | 3681.04 | 3682.53 | 12.62 | 46456.39 | 3682.34 2014-06-24 06:20:00 | 3682.96 | 3684.07 | 3682.81 | 3683.23 | 41.47 | 152741.21 | 3683.62 2014-06-24 06:21:00 | 3683.06 | 3683.23 | 3680.07 | 3680.07 | 21.70 | 79916.12 | 3682.26 2014-06-24 06:22:00 | 3679.89 | 3681.77 | 3679.09 | 3680.72 | 12.71 | 46774.33 | 3680.12 2014-06-24 06:23:00 | 3680.72 | 3681.77 | 3679.10 | 3679.96 | 8.72 | 32071.12 | 3679.99 2014-06-24 06:24:00 | 3679.95 | 3679.95 | 3679.87 | 3679.94 | 8.71 | 32059.58 | 3679.93 2014-06-24 06:25:00 | 3679.91 | 3680.19 | 3679.25 | 3680.17 | 9.50 | 34959.39 | 3679.94 2014-06-24 06:26:00 | 3680.11 | 3680.11 | 3679.95 | 3679.95 | 6.54 | 24082.28 | 3680.05 2014-06-24 06:27:00 | 3679.95 | 3680.19 | 3679.30 | 3679.32 | 10.33 | 38017.01 | 3679.90 2014-06-24 06:28:00 | 3679.33 | 3680.00 | 3679.30 | 3680.00 | 2.77 | 10184.76 | 3679.47 2014-06-24 06:29:00 | 3680.00 | 3682.00 | 3679.32 | 3679.84 | 24.24 | 89214.06 | 3679.84 2014-06-24 06:30:00 | 3679.37 | 3681.63 | 3679.30 | 3680.36 | 44.21 | 162727.52 | 3680.70 2014-06-24 06:31:00 | 3680.47 | 3683.00 | 3680.47 | 3682.03 | 13.68 | 50373.66 | 3682.02 2014-06-24 06:32:00 | 3682.03 | 3682.03 | 3681.93 | 3681.93 | 3.88 | 14282.45 | 3681.99 2014-06-24 06:33:00 | 3681.93 | 3681.93 | 3681.86 | 3681.86 | 1.47 | 5427.08 | 3681.87 2014-06-24 06:34:00 | 3681.86 | 3681.86 | 3680.00 | 3680.45 | 12.30 | 45279.98 | 3680.40 2014-06-24 06:35:00 | 3681.13 | 3681.13 | 3679.10 | 3679.10 | 8.95 | 32927.72 | 3679.90 2014-06-24 06:36:00 | 3679.10 | 3679.96 | 3678.82 | 3678.85 | 24.38 | 89706.60 | 3679.06 2014-06-24 06:37:00 | 3678.85 | 3679.05 | 3678.85 | 3678.98 | 10.20 | 37510.45 | 3678.94 2014-06-24 06:38:00 | 3678.97 | 3679.00 | 3678.48 | 3678.92 | 19.81 | 72886.40 | 3678.90 2014-06-24 06:39:00 | 3678.92 | 3679.00 | 3678.90 | 3679.00 | 26.61 | 97886.78 | 3678.99 2014-06-24 06:40:00 | 3679.00 | 3679.00 | 3678.04 | 3678.07 | 10.46 | 38464.94 | 3678.74 2014-06-24 06:41:00 | 3679.00 | 3680.00 | 3678.99 | 3679.24 | 12.34 | 45396.84 | 3679.43 2014-06-24 06:42:00 | 3679.25 | 3680.00 | 3679.24 | 3679.93 | 8.12 | 29880.97 | 3679.92 2014-06-24 06:43:00 | 3680.00 | 3680.05 | 3679.66 | 3679.66 | 24.61 | 90548.45 | 3679.93 2014-06-24 06:44:00 | 3679.66 | 3679.88 | 3678.30 | 3678.98 | 14.55 | 53531.34 | 3679.38 2014-06-24 06:45:00 | 3678.96 | 3678.98 | 3677.96 | 3678.95 | 29.72 | 109312.78 | 3678.09 2014-06-24 06:46:00 | 3678.04 | 3679.88 | 3678.04 | 3679.47 | 4.13 | 15210.83 | 3679.45 2014-06-24 06:47:00 | 3679.47 | 3679.98 | 3678.96 | 3679.00 | 40.36 | 148486.58 | 3679.24 2014-06-24 06:48:00 | 3679.00 | 3680.10 | 3678.96 | 3680.10 | 26.79 | 98582.69 | 3679.69 2014-06-24 06:49:00 | 3680.10 | 3683.00 | 3679.82 | 3683.00 | 26.08 | 96002.13 | 3681.06 2014-06-24 06:50:00 | 3682.15 | 3685.00 | 3682.02 | 3682.84 | 33.95 | 125052.89 | 3683.44 2014-06-24 06:51:00 | 3683.00 | 3684.03 | 3680.00 | 3681.53 | 58.02 | 213620.10 | 3682.09 2014-06-24 06:52:00 | 3681.74 | 3681.74 | 3680.24 | 3680.50 | 15.89 | 58478.96 | 3681.16 2014-06-24 06:53:00 | 3680.57 | 3681.23 | 3679.98 | 3681.02 | 27.86 | 102537.11 | 3680.57 2014-06-24 06:54:00 | 3681.02 | 3682.06 | 3681.00 | 3681.54 | 23.04 | 84830.90 | 3681.26 2014-06-24 06:55:00 | 3681.54 | 3685.35 | 3681.54 | 3684.10 | 22.10 | 81424.75 | 3684.04 2014-06-24 06:56:00 | 3684.10 | 3687.94 | 3684.00 | 3687.94 | 84.37 | 310951.53 | 3685.66 2014-06-24 06:57:00 | 3687.94 | 3688.98 | 3687.05 | 3688.98 | 49.55 | 182732.50 | 3687.92 2014-06-24 06:58:00 | 3689.00 | 3690.00 | 3687.34 | 3690.00 | 96.30 | 355295.85 | 3689.32 2014-06-24 06:59:00 | 3690.00 | 3695.35 | 3690.00 | 3693.91 | 139.81 | 516437.54 | 3693.75 2014-06-24 07:00:00 | 3693.91 | 3698.10 | 3693.35 | 3697.74 | 97.40 | 359950.11 | 3695.47 2014-06-24 07:01:00 | 3697.00 | 3698.96 | 3695.27 | 3697.98 | 76.97 | 284574.75 | 3697.22 2014-06-24 07:02:00 | 3697.98 | 3699.99 | 3697.98 | 3698.09 | 115.15 | 425917.02 | 3698.96 2014-06-24 07:03:00 | 3698.10 | 3698.10 | 3691.00 | 3694.01 | 80.74 | 298223.10 | 3693.67 2014-06-24 07:04:00 | 3694.05 | 3694.96 | 3691.95 | 3691.98 | 21.18 | 78223.87 | 3693.29 2014-06-24 07:05:00 | 3691.98 | 3695.00 | 3691.95 | 3693.96 | 53.96 | 199328.16 | 3693.86 2014-06-24 07:06:00 | 3693.96 | 3693.99 | 3691.00 | 3692.00 | 52.72 | 194642.53 | 3692.01 2014-06-24 07:07:00 | 3692.00 | 3695.00 | 3691.21 | 3695.00 | 39.23 | 144881.83 | 3693.61 2014-06-24 07:08:00 | 3695.00 | 3697.65 | 3694.14 | 3696.97 | 74.17 | 274069.58 | 3695.25 2014-06-24 07:09:00 | 3696.95 | 3697.98 | 3695.08 | 3695.11 | 91.24 | 337280.79 | 3696.59 2014-06-24 07:10:00 | 3695.04 | 3697.14 | 3695.01 | 3697.14 | 32.75 | 121057.45 | 3696.18 2014-06-24 07:11:00 | 3697.94 | 3700.00 | 3697.18 | 3700.00 | 59.60 | 220471.98 | 3699.07 2014-06-24 07:12:00 | 3700.00 | 3703.94 | 3699.99 | 3703.94 | 126.82 | 469367.08 | 3701.11 2014-06-24 07:13:00 | 3703.68 | 3705.00 | 3703.00 | 3703.97 | 82.21 | 304504.30 | 3704.03 2014-06-24 07:14:00 | 3702.53 | 3703.50 | 3697.15 | 3698.91 | 109.21 | 404140.68 | 3700.58 2014-06-24 07:15:00 | 3698.91 | 3704.00 | 3698.06 | 3699.96 | 86.25 | 319187.89 | 3700.56 2014-06-24 07:16:00 | 3699.88 | 3700.00 | 3695.08 | 3698.48 | 77.30 | 285908.06 | 3698.78 2014-06-24 07:17:00 | 3698.42 | 3701.93 | 3698.41 | 3700.25 | 59.88 | 221563.04 | 3699.87 2014-06-24 07:18:00 | 3699.10 | 3699.97 | 3697.33 | 3699.02 | 31.99 | 118335.06 | 3698.78 2014-06-24 07:19:00 | 3699.05 | 3700.00 | 3699.02 | 3699.07 | 33.24 | 122956.49 | 3699.16 2014-06-24 07:20:00 | 3699.07 | 3699.99 | 3698.13 | 3699.04 | 25.53 | 94437.20 | 3699.07 2014-06-24 07:21:00 | 3699.97 | 3699.97 | 3696.97 | 3699.58 | 62.77 | 232114.22 | 3697.73 2014-06-24 07:22:00 | 3698.06 | 3699.47 | 3696.00 | 3696.02 | 76.97 | 284634.98 | 3697.90 2014-06-24 07:23:00 | 3696.03 | 3698.02 | 3695.97 | 3697.14 | 26.55 | 98155.02 | 3696.71 2014-06-24 07:24:00 | 3698.00 | 3698.00 | 3696.67 | 3698.00 | 29.02 | 107303.24 | 3697.56 2014-06-24 07:25:00 | 3696.88 | 3698.00 | 3695.05 | 3697.00 | 25.16 | 93025.48 | 3697.06 2014-06-24 07:26:00 | 3697.00 | 3697.00 | 3695.30 | 3696.48 | 27.60 | 102029.31 | 3696.18 2014-06-24 07:27:00 | 3696.45 | 3696.50 | 3693.23 | 3695.21 | 55.20 | 203964.11 | 3694.80 2014-06-24 07:28:00 | 3695.18 | 3695.18 | 3693.00 | 3693.25 | 54.66 | 201923.31 | 3694.03 2014-06-24 07:29:00 | 3693.96 | 3693.96 | 3693.00 | 3693.12 | 29.45 | 108763.81 | 3693.17 2014-06-24 07:30:00 | 3693.12 | 3694.90 | 3692.98 | 3694.00 | 49.42 | 182533.98 | 3693.45 2014-06-24 07:31:00 | 3693.99 | 3694.00 | 3693.04 | 3693.66 | 25.42 | 93908.14 | 3693.68 2014-06-24 07:32:00 | 3693.15 | 3693.66 | 3692.15 | 3692.98 | 9.50 | 35081.07 | 3693.13 2014-06-24 07:33:00 | 3692.15 | 3693.02 | 3691.75 | 3692.01 | 30.61 | 113029.27 | 3692.20 2014-06-24 07:34:00 | 3692.01 | 3693.02 | 3692.00 | 3693.02 | 22.78 | 84088.97 | 3692.16 2014-06-24 07:35:00 | 3693.00 | 3696.05 | 3693.00 | 3696.05 | 13.03 | 48128.93 | 3694.84 2014-06-24 07:36:00 | 3696.13 | 3699.00 | 3695.60 | 3698.04 | 60.40 | 223305.25 | 3696.98 2014-06-24 07:37:00 | 3698.04 | 3698.55 | 3696.96 | 3696.96 | 17.61 | 65140.15 | 3698.20 2014-06-24 07:38:00 | 3696.15 | 3697.06 | 3695.50 | 3696.36 | 15.65 | 57858.84 | 3696.58 2014-06-24 07:39:00 | 3697.17 | 3698.00 | 3695.21 | 3697.97 | 42.61 | 157494.58 | 3696.10 2014-06-24 07:40:00 | 3696.09 | 3696.90 | 3695.03 | 3695.28 | 65.54 | 242233.55 | 3695.85 2014-06-24 07:41:00 | 3696.46 | 3696.48 | 3694.98 | 3694.98 | 9.09 | 33595.79 | 3695.50 2014-06-24 07:42:00 | 3694.94 | 3694.94 | 3692.92 | 3692.94 | 19.28 | 71197.69 | 3693.59 2014-06-24 07:43:00 | 3691.93 | 3692.95 | 3691.62 | 3692.00 | 29.36 | 108396.33 | 3692.22 2014-06-24 07:44:00 | 3691.62 | 3692.00 | 3691.00 | 3692.00 | 47.05 | 173652.53 | 3691.12 2014-06-24 07:45:00 | 3691.64 | 3694.66 | 3691.64 | 3693.00 | 29.04 | 107244.85 | 3693.13 2014-06-24 07:46:00 | 3693.00 | 3693.00 | 3692.00 | 3692.48 | 10.13 | 37403.86 | 3692.38 2014-06-24 07:47:00 | 3692.46 | 3692.50 | 3691.98 | 3692.50 | 12.69 | 46848.17 | 3692.03 2014-06-24 07:48:00 | 3692.50 | 3693.00 | 3691.28 | 3692.97 | 9.32 | 34423.42 | 3692.71 2014-06-24 07:49:00 | 3692.97 | 3693.00 | 3692.16 | 3693.00 | 11.68 | 43144.86 | 3692.96 2014-06-24 07:50:00 | 3693.00 | 3693.00 | 3692.99 | 3693.00 | 23.25 | 85862.25 | 3693.00 2014-06-24 07:51:00 | 3692.99 | 3693.66 | 3692.88 | 3693.24 | 18.64 | 68846.20 | 3693.07 2014-06-24 07:52:00 | 3693.51 | 3694.31 | 3693.38 | 3694.31 | 13.38 | 49415.19 | 3694.04 2014-06-24 07:53:00 | 3694.56 | 3695.28 | 3693.40 | 3695.28 | 25.52 | 94292.99 | 3694.58 2014-06-24 07:54:00 | 3695.31 | 3698.00 | 3695.31 | 3698.00 | 21.18 | 78304.15 | 3696.91 2014-06-24 07:55:00 | 3698.04 | 3699.00 | 3697.38 | 3698.60 | 42.93 | 158771.17 | 3698.37 2014-06-24 07:56:00 | 3697.13 | 3697.97 | 3694.15 | 3695.00 | 38.33 | 141658.99 | 3696.06 2014-06-24 07:57:00 | 3695.00 | 3695.00 | 3692.59 | 3692.66 | 34.34 | 126816.42 | 3693.29 2014-06-24 07:58:00 | 3692.89 | 3693.23 | 3692.32 | 3692.50 | 19.26 | 71114.71 | 3692.54 2014-06-24 07:59:00 | 3692.50 | 3693.96 | 3692.42 | 3693.53 | 50.53 | 186609.05 | 3693.11 2014-06-24 08:00:00 | 3692.92 | 3693.97 | 3692.54 | 3693.95 | 16.88 | 62340.74 | 3692.95 2014-06-24 08:01:00 | 3693.95 | 3693.95 | 3692.62 | 3692.97 | 16.62 | 61368.34 | 3693.11 2014-06-24 08:02:00 | 3692.97 | 3695.23 | 3692.95 | 3693.98 | 27.93 | 103169.29 | 3693.85 2014-06-24 08:03:00 | 3693.52 | 3694.00 | 3692.90 | 3694.00 | 22.60 | 83466.40 | 3693.04 2014-06-24 08:04:00 | 3694.00 | 3695.50 | 3692.98 | 3694.48 | 28.18 | 104096.74 | 3693.73 2014-06-24 08:05:00 | 3695.19 | 3698.07 | 3694.03 | 3694.13 | 45.18 | 167019.94 | 3696.60 2014-06-24 08:06:00 | 3694.15 | 3694.16 | 3693.54 | 3693.54 | 21.23 | 78430.99 | 3694.00 2014-06-24 08:07:00 | 3693.54 | 3693.57 | 3693.01 | 3693.02 | 15.65 | 57782.55 | 3693.36 2014-06-24 08:08:00 | 3693.02 | 3694.00 | 3692.98 | 3692.98 | 24.17 | 89251.39 | 3693.11 2014-06-24 08:09:00 | 3692.62 | 3693.75 | 3692.52 | 3693.50 | 31.08 | 114779.23 | 3692.79 2014-06-24 08:10:00 | 3692.52 | 3693.41 | 3692.52 | 3693.38 | 0.83 | 3072.59 | 3693.01 2014-06-24 08:11:00 | 3693.00 | 3693.38 | 3691.46 | 3692.00 | 20.06 | 74054.48 | 3692.20 2014-06-24 08:12:00 | 3692.00 | 3693.00 | 3692.00 | 3693.00 | 8.05 | 29710.71 | 3692.15 2014-06-24 08:13:00 | 3693.00 | 3695.00 | 3692.03 | 3695.00 | 66.83 | 246874.51 | 3694.01 2014-06-24 08:14:00 | 3695.01 | 3701.00 | 3695.01 | 3700.00 | 56.19 | 207835.75 | 3698.80 2014-06-24 08:15:00 | 3700.07 | 3705.06 | 3700.07 | 3705.04 | 94.13 | 348558.05 | 3702.79 2014-06-24 08:16:00 | 3705.04 | 3707.99 | 3704.00 | 3705.35 | 225.62 | 836089.22 | 3705.71 2014-06-24 08:17:00 | 3705.55 | 3705.97 | 3702.11 | 3704.63 | 75.61 | 280042.62 | 3703.83 2014-06-24 08:18:00 | 3704.70 | 3710.00 | 3704.18 | 3709.00 | 103.23 | 382781.70 | 3708.08 2014-06-24 08:19:00 | 3709.00 | 3713.06 | 3706.00 | 3706.05 | 126.34 | 468719.77 | 3709.87 2014-06-24 08:20:00 | 3706.15 | 3706.15 | 3704.63 | 3706.00 | 87.06 | 322561.01 | 3705.26 2014-06-24 08:21:00 | 3707.53 | 3711.00 | 3706.59 | 3709.98 | 68.47 | 253954.71 | 3708.88 2014-06-24 08:22:00 | 3708.93 | 3712.00 | 3704.81 | 3704.93 | 86.30 | 319951.78 | 3707.48 2014-06-24 08:23:00 | 3704.81 | 3705.00 | 3701.03 | 3703.23 | 54.02 | 200025.93 | 3702.74 2014-06-24 08:24:00 | 3703.21 | 3705.02 | 3703.00 | 3705.00 | 41.75 | 154653.26 | 3704.27 2014-06-24 08:25:00 | 3705.00 | 3709.94 | 3705.00 | 3709.46 | 77.27 | 286482.95 | 3707.41 2014-06-24 08:26:00 | 3709.48 | 3709.48 | 3706.90 | 3707.60 | 56.91 | 211025.95 | 3707.87 2014-06-24 08:27:00 | 3707.61 | 3709.99 | 3707.46 | 3709.96 | 39.24 | 145564.14 | 3709.21 2014-06-24 08:28:00 | 3709.91 | 3709.91 | 3706.00 | 3706.69 | 51.48 | 190840.47 | 3707.44 2014-06-24 08:29:00 | 3706.67 | 3706.96 | 3705.00 | 3706.80 | 43.08 | 159641.15 | 3705.78 2014-06-24 08:30:00 | 3706.70 | 3706.70 | 3705.00 | 3705.06 | 135.64 | 502556.95 | 3705.11 2014-06-24 08:31:00 | 3705.08 | 3705.48 | 3705.00 | 3705.24 | 16.71 | 61897.08 | 3705.08 2014-06-24 08:32:00 | 3705.08 | 3706.00 | 3705.00 | 3705.00 | 33.04 | 122404.91 | 3705.09 2014-06-24 08:33:00 | 3705.00 | 3705.94 | 3704.63 | 3704.63 | 38.21 | 141556.69 | 3704.99 2014-06-24 08:34:00 | 3704.55 | 3705.59 | 3704.02 | 3704.95 | 52.79 | 195595.30 | 3704.95 2014-06-24 08:35:00 | 3704.93 | 3704.93 | 3703.04 | 3703.94 | 5.59 | 20693.32 | 3703.83 2014-06-24 08:36:00 | 3703.94 | 3704.32 | 3703.00 | 3703.00 | 15.73 | 58257.50 | 3703.59 2014-06-24 08:37:00 | 3702.27 | 3705.03 | 3701.10 | 3702.02 | 65.75 | 243444.74 | 3702.41 2014-06-24 08:38:00 | 3702.02 | 3704.00 | 3701.12 | 3704.00 | 44.24 | 163788.96 | 3702.70 2014-06-24 08:39:00 | 3703.04 | 3704.92 | 3703.02 | 3704.92 | 39.25 | 145380.61 | 3703.78 2014-06-24 08:40:00 | 3704.92 | 3707.03 | 3704.00 | 3707.00 | 56.69 | 210077.16 | 3705.52 2014-06-24 08:41:00 | 3706.99 | 3710.98 | 3706.99 | 3708.00 | 111.76 | 414570.51 | 3709.40 2014-06-24 08:42:00 | 3709.00 | 3710.03 | 3707.22 | 3708.81 | 82.79 | 307075.49 | 3708.91 2014-06-24 08:43:00 | 3708.40 | 3709.90 | 3705.22 | 3706.16 | 78.02 | 289256.78 | 3707.66 2014-06-24 08:44:00 | 3705.10 | 3706.56 | 3703.98 | 3705.28 | 29.07 | 107707.76 | 3705.12 2014-06-24 08:45:00 | 3707.85 | 3707.85 | 3705.58 | 3706.45 | 8.87 | 32868.80 | 3706.87 2014-06-24 08:46:00 | 3706.44 | 3706.44 | 3704.30 | 3705.22 | 28.32 | 104949.23 | 3705.31 2014-06-24 08:47:00 | 3704.54 | 3705.10 | 3704.52 | 3704.54 | 12.58 | 46588.97 | 3704.59 2014-06-24 08:48:00 | 3704.54 | 3705.00 | 3703.34 | 3705.00 | 12.68 | 46962.45 | 3704.25 2014-06-24 08:49:00 | 3705.03 | 3705.98 | 3704.70 | 3705.66 | 41.49 | 153749.63 | 3705.52 2014-06-24 08:50:00 | 3705.99 | 3706.79 | 3705.99 | 3706.40 | 20.93 | 77578.25 | 3706.38 2014-06-24 08:51:00 | 3705.16 | 3705.16 | 3705.00 | 3705.02 | 14.86 | 55045.63 | 3705.03 2014-06-24 08:52:00 | 3705.02 | 3705.71 | 3705.00 | 3705.00 | 55.72 | 206461.54 | 3705.21 2014-06-24 08:53:00 | 3705.13 | 3707.60 | 3705.13 | 3707.08 | 14.32 | 53088.66 | 3706.79 2014-06-24 08:54:00 | 3706.38 | 3708.00 | 3706.00 | 3707.60 | 29.47 | 109258.19 | 3707.06 2014-06-24 08:55:00 | 3707.90 | 3707.96 | 3707.12 | 3707.25 | 36.56 | 135554.37 | 3707.52 2014-06-24 08:56:00 | 3707.25 | 3707.32 | 3707.02 | 3707.32 | 4.59 | 17031.17 | 3707.26 2014-06-24 08:57:00 | 3707.60 | 3707.60 | 3707.34 | 3707.34 | 1.09 | 4033.71 | 3707.45 2014-06-24 08:58:00 | 3707.32 | 3707.43 | 3706.27 | 3706.63 | 17.88 | 66275.21 | 3706.87 2014-06-24 08:59:00 | 3707.57 | 3707.62 | 3706.39 | 3707.62 | 14.36 | 53216.87 | 3707.20 2014-06-24 09:00:00 | 3707.32 | 3707.55 | 3705.92 | 3707.55 | 15.45 | 57277.62 | 3706.33 2014-06-24 09:01:00 | 3707.00 | 3707.00 | 3705.92 | 3706.98 | 8.07 | 29892.60 | 3706.46 2014-06-24 09:02:00 | 3706.98 | 3707.00 | 3705.92 | 3706.90 | 13.09 | 48507.31 | 3706.81 2014-06-24 09:03:00 | 3705.92 | 3706.92 | 3705.92 | 3706.92 | 2.33 | 8647.93 | 3706.78 2014-06-24 09:04:00 | 3705.94 | 3706.32 | 3705.92 | 3706.20 | 3.66 | 13549.10 | 3705.99 2014-06-24 09:05:00 | 3706.14 | 3706.14 | 3705.01 | 3705.72 | 8.75 | 32408.59 | 3705.53 2014-06-24 09:06:00 | 3705.72 | 3705.74 | 3705.03 | 3705.03 | 3.51 | 13014.42 | 3705.70 2014-06-24 09:07:00 | 3705.03 | 3705.74 | 3705.00 | 3705.65 | 24.01 | 88950.47 | 3705.03 2014-06-24 09:08:00 | 3705.00 | 3705.00 | 3703.32 | 3704.72 | 7.16 | 26506.67 | 3704.64 2014-06-24 09:09:00 | 3704.07 | 3704.59 | 3702.34 | 3704.59 | 27.03 | 100102.35 | 3703.79 2014-06-24 09:10:00 | 3704.59 | 3704.59 | 3703.64 | 3704.50 | 5.02 | 18589.09 | 3704.48 2014-06-24 09:11:00 | 3703.67 | 3704.57 | 3702.37 | 3703.25 | 22.39 | 82942.73 | 3703.79 2014-06-24 09:12:00 | 3703.85 | 3704.49 | 3703.10 | 3703.17 | 13.85 | 51281.73 | 3703.72 2014-06-24 09:13:00 | 3703.39 | 3704.26 | 3702.98 | 3703.27 | 8.80 | 32577.12 | 3703.63 2014-06-24 09:14:00 | 3704.24 | 3704.47 | 3702.04 | 3704.43 | 49.10 | 181831.57 | 3703.14 2014-06-24 09:15:00 | 3704.07 | 3704.34 | 3701.40 | 3702.42 | 42.98 | 159150.93 | 3703.25 2014-06-24 09:16:00 | 3703.37 | 3704.09 | 3702.12 | 3702.96 | 30.99 | 114743.59 | 3703.08 2014-06-24 09:17:00 | 3702.98 | 3705.75 | 3702.98 | 3705.45 | 27.87 | 103242.76 | 3704.57 2014-06-24 09:18:00 | 3705.98 | 3707.01 | 3704.77 | 3706.92 | 31.66 | 117347.15 | 3706.13 2014-06-24 09:19:00 | 3706.87 | 3707.01 | 3705.00 | 3706.64 | 30.13 | 111664.19 | 3705.83 2014-06-24 09:20:00 | 3706.64 | 3709.98 | 3706.25 | 3708.59 | 57.40 | 212819.52 | 3707.85 2014-06-24 09:21:00 | 3709.99 | 3715.03 | 3709.38 | 3714.99 | 141.32 | 524772.62 | 3713.36 2014-06-24 09:22:00 | 3714.99 | 3715.03 | 3711.53 | 3715.01 | 172.47 | 640630.61 | 3714.45 2014-06-24 09:23:00 | 3715.01 | 3716.00 | 3713.00 | 3714.65 | 64.66 | 240195.84 | 3714.75 2014-06-24 09:24:00 | 3714.65 | 3714.66 | 3712.03 | 3712.96 | 42.56 | 158030.04 | 3713.02 2014-06-24 09:25:00 | 3712.93 | 3714.07 | 3712.93 | 3713.05 | 44.57 | 165507.68 | 3713.18 2014-06-24 09:26:00 | 3714.03 | 3716.01 | 3713.03 | 3715.04 | 69.71 | 258938.27 | 3714.72 2014-06-24 09:27:00 | 3716.00 | 3718.02 | 3715.07 | 3716.75 | 26.09 | 96964.97 | 3716.84 2014-06-24 09:28:00 | 3717.48 | 3718.96 | 3716.82 | 3718.96 | 53.79 | 200003.39 | 3718.02 2014-06-24 09:29:00 | 3718.96 | 3720.85 | 3718.90 | 3720.44 | 135.72 | 504856.86 | 3719.79 2014-06-24 09:30:00 | 3720.44 | 3722.00 | 3719.00 | 3719.00 | 105.11 | 391063.68 | 3720.48 2014-06-24 09:31:00 | 3719.00 | 3720.00 | 3716.35 | 3716.59 | 72.73 | 270458.43 | 3718.77 2014-06-24 09:32:00 | 3716.14 | 3719.95 | 3716.08 | 3717.90 | 26.46 | 98349.46 | 3716.91 2014-06-24 09:33:00 | 3717.88 | 3717.88 | 3714.27 | 3717.02 | 81.88 | 304274.47 | 3715.97 2014-06-24 09:34:00 | 3716.13 | 3718.00 | 3715.94 | 3718.00 | 17.59 | 65389.04 | 3716.76 2014-06-24 09:35:00 | 3718.00 | 3719.68 | 3717.09 | 3718.06 | 48.49 | 180303.80 | 3718.45 2014-06-24 09:36:00 | 3718.22 | 3718.22 | 3716.25 | 3716.25 | 37.81 | 140558.14 | 3717.98 2014-06-24 09:37:00 | 3716.25 | 3717.18 | 3716.00 | 3716.95 | 15.41 | 57267.42 | 3716.49 2014-06-24 09:38:00 | 3716.96 | 3717.87 | 3716.00 | 3716.64 | 28.15 | 104618.93 | 3716.74 2014-06-24 09:39:00 | 3716.03 | 3716.03 | 3714.08 | 3714.38 | 22.97 | 85315.54 | 3714.86 2014-06-24 09:40:00 | 3715.68 | 3716.99 | 3714.00 | 3716.00 | 64.63 | 240148.44 | 3715.51 2014-06-24 09:41:00 | 3716.00 | 3717.99 | 3715.47 | 3717.99 | 41.13 | 152893.95 | 3717.15 2014-06-24 09:42:00 | 3717.99 | 3718.10 | 3715.09 | 3716.05 | 57.77 | 214763.36 | 3717.49 2014-06-24 09:43:00 | 3715.13 | 3716.08 | 3714.07 | 3714.07 | 58.72 | 218146.28 | 3715.03 2014-06-24 09:44:00 | 3714.14 | 3715.98 | 3714.00 | 3715.59 | 37.30 | 138548.43 | 3714.73 2014-06-24 09:45:00 | 3715.00 | 3715.48 | 3713.01 | 3714.89 | 33.67 | 125046.64 | 3714.33 2014-06-24 09:46:00 | 3714.85 | 3716.00 | 3713.31 | 3715.55 | 57.32 | 212933.08 | 3714.88 2014-06-24 09:47:00 | 3715.53 | 3715.96 | 3714.95 | 3715.88 | 14.80 | 54973.84 | 3715.20 2014-06-24 09:48:00 | 3715.88 | 3715.90 | 3714.86 | 3714.86 | 21.46 | 79743.98 | 3715.42 2014-06-24 09:49:00 | 3715.46 | 3715.46 | 3713.01 | 3714.16 | 47.02 | 174643.88 | 3714.17 2014-06-24 09:50:00 | 3714.16 | 3714.18 | 3713.00 | 3713.75 | 27.69 | 102820.38 | 3713.67 2014-06-24 09:51:00 | 3713.75 | 3713.75 | 3712.00 | 3712.96 | 6.40 | 23751.54 | 3712.34 2014-06-24 09:52:00 | 3712.96 | 3712.96 | 3711.00 | 3712.38 | 39.78 | 147672.05 | 3712.03 2014-06-24 09:53:00 | 3712.38 | 3712.38 | 3710.00 | 3710.00 | 36.79 | 136510.39 | 3710.93 2014-06-24 09:54:00 | 3710.00 | 3712.30 | 3709.50 | 3710.20 | 63.70 | 236323.89 | 3710.13 2014-06-24 09:55:00 | 3710.22 | 3713.74 | 3710.20 | 3711.96 | 65.16 | 241807.82 | 3711.16 2014-06-24 09:56:00 | 3711.92 | 3711.94 | 3710.50 | 3710.80 | 71.07 | 263762.66 | 3711.20 2014-06-24 09:57:00 | 3710.82 | 3714.00 | 3710.80 | 3713.94 | 55.41 | 205734.82 | 3712.69 2014-06-24 09:58:00 | 3711.94 | 3714.18 | 3711.94 | 3714.18 | 98.38 | 365333.80 | 3713.61 2014-06-24 09:59:00 | 3714.22 | 3714.22 | 3711.85 | 3711.85 | 46.17 | 171430.50 | 3713.19 2014-06-24 10:00:00 | 3711.62 | 3711.82 | 3711.01 | 3711.07 | 43.52 | 161525.16 | 3711.43 2014-06-24 10:01:00 | 3711.82 | 3712.91 | 3711.00 | 3712.73 | 91.97 | 341322.13 | 3711.23 2014-06-24 10:02:00 | 3711.70 | 3712.47 | 3710.80 | 3711.33 | 33.52 | 124383.39 | 3711.16 2014-06-24 10:03:00 | 3711.40 | 3713.92 | 3710.92 | 3710.92 | 21.88 | 81203.92 | 3712.01 2014-06-24 10:04:00 | 3711.00 | 3712.13 | 3710.94 | 3712.13 | 38.72 | 143737.46 | 3711.84 2014-06-24 10:05:00 | 3712.13 | 3712.69 | 3710.63 | 3711.84 | 19.51 | 72413.83 | 3711.63 2014-06-24 10:06:00 | 3711.79 | 3712.17 | 3711.74 | 3712.00 | 25.17 | 93426.38 | 3711.96 2014-06-24 10:07:00 | 3712.12 | 3715.00 | 3712.12 | 3715.00 | 42.39 | 157448.76 | 3714.03 2014-06-24 10:08:00 | 3715.00 | 3716.98 | 3714.97 | 3716.96 | 55.51 | 206299.36 | 3716.57 2014-06-24 10:09:00 | 3716.92 | 3716.98 | 3712.07 | 3715.42 | 58.27 | 216470.94 | 3715.16 2014-06-24 10:10:00 | 3716.13 | 3716.94 | 3716.09 | 3716.09 | 20.99 | 77996.67 | 3716.43 2014-06-24 10:11:00 | 3715.15 | 3716.24 | 3713.84 | 3716.00 | 2.59 | 9629.25 | 3714.99 2014-06-24 10:12:00 | 3713.87 | 3714.85 | 3712.17 | 3712.17 | 17.28 | 64159.10 | 3713.77 2014-06-24 10:13:00 | 3712.10 | 3712.10 | 3709.50 | 3709.50 | 88.54 | 328577.17 | 3710.93 2014-06-24 10:14:00 | 3709.52 | 3712.98 | 3709.00 | 3712.00 | 67.76 | 251415.05 | 3710.16 2014-06-24 10:15:00 | 3711.23 | 3713.87 | 3711.23 | 3712.87 | 51.94 | 192840.78 | 3713.05 2014-06-24 10:16:00 | 3712.87 | 3713.74 | 3710.91 | 3711.97 | 22.84 | 84780.49 | 3711.93 2014-06-24 10:17:00 | 3712.20 | 3712.91 | 3711.34 | 3712.91 | 9.11 | 33804.26 | 3711.90 2014-06-24 10:18:00 | 3712.25 | 3712.25 | 3710.00 | 3711.00 | 35.72 | 132546.63 | 3710.82 2014-06-24 10:19:00 | 3711.02 | 3712.94 | 3711.02 | 3711.53 | 19.68 | 73038.00 | 3711.47 2014-06-24 10:20:00 | 3711.54 | 3713.71 | 3711.54 | 3712.38 | 35.08 | 130227.53 | 3712.83 2014-06-24 10:21:00 | 3712.28 | 3712.92 | 3711.50 | 3712.69 | 22.22 | 82480.22 | 3711.98 2014-06-24 10:22:00 | 3711.59 | 3711.82 | 3711.00 | 3711.02 | 9.55 | 35443.28 | 3711.34 2014-06-24 10:23:00 | 3711.12 | 3712.62 | 3710.00 | 3712.62 | 53.61 | 198966.42 | 3711.09 2014-06-24 10:24:00 | 3712.11 | 3712.11 | 3712.10 | 3712.10 | 1.85 | 6878.54 | 3712.11 2014-06-24 10:25:00 | 3712.98 | 3714.03 | 3712.98 | 3714.03 | 22.74 | 84443.26 | 3713.26 2014-06-24 10:26:00 | 3714.02 | 3716.04 | 3712.24 | 3716.02 | 126.76 | 471006.60 | 3715.62 2014-06-24 10:27:00 | 3716.04 | 3716.82 | 3714.09 | 3716.59 | 116.94 | 434532.22 | 3715.98 2014-06-24 10:28:00 | 3715.47 | 3716.09 | 3715.00 | 3715.00 | 34.50 | 128179.77 | 3715.14 2014-06-24 10:29:00 | 3713.47 | 3714.58 | 3712.40 | 3714.41 | 41.16 | 152844.22 | 3713.51 2014-06-24 10:30:00 | 3714.93 | 3714.93 | 3713.00 | 3714.16 | 24.75 | 91898.74 | 3713.68 2014-06-24 10:31:00 | 3713.11 | 3714.07 | 3713.06 | 3713.06 | 5.67 | 21061.01 | 3713.81 2014-06-24 10:32:00 | 3713.08 | 3713.83 | 3713.08 | 3713.27 | 8.91 | 33072.41 | 3713.50 2014-06-24 10:33:00 | 3713.27 | 3715.00 | 3713.27 | 3714.24 | 54.25 | 201493.10 | 3714.50 2014-06-24 10:34:00 | 3714.44 | 3714.66 | 3713.55 | 3714.11 | 10.78 | 40036.46 | 3714.30 2014-06-24 10:35:00 | 3713.59 | 3714.98 | 3713.41 | 3713.68 | 26.96 | 100128.71 | 3713.84 2014-06-24 10:36:00 | 3713.70 | 3713.86 | 3713.00 | 3713.00 | 26.84 | 99655.78 | 3713.51 2014-06-24 10:37:00 | 3713.00 | 3714.99 | 3713.00 | 3713.45 | 19.90 | 73879.34 | 3713.28 2014-06-24 10:38:00 | 3713.73 | 3715.00 | 3713.73 | 3714.52 | 31.47 | 116901.25 | 3714.81 2014-06-24 10:39:00 | 3714.98 | 3716.89 | 3714.52 | 3716.89 | 46.58 | 173071.76 | 3715.90 2014-06-24 10:40:00 | 3715.49 | 3716.89 | 3715.49 | 3716.52 | 6.77 | 25153.97 | 3716.60 2014-06-24 10:41:00 | 3715.33 | 3717.00 | 3715.00 | 3717.00 | 10.73 | 39878.74 | 3716.22 2014-06-24 10:42:00 | 3716.50 | 3717.60 | 3716.50 | 3717.01 | 9.98 | 37077.14 | 3717.01 2014-06-24 10:43:00 | 3717.00 | 3717.43 | 3715.97 | 3717.02 | 15.44 | 57390.60 | 3716.53 2014-06-24 10:44:00 | 3717.43 | 3717.43 | 3717.02 | 3717.20 | 8.22 | 30558.89 | 3717.17 2014-06-24 10:45:00 | 3717.20 | 3717.21 | 3716.96 | 3716.96 | 46.54 | 172975.46 | 3717.10 2014-06-24 10:46:00 | 3716.96 | 3716.96 | 3716.46 | 3716.46 | 1.06 | 3928.55 | 3716.70 2014-06-24 10:47:00 | 3715.16 | 3716.34 | 3714.00 | 3714.00 | 58.83 | 218581.12 | 3715.47 2014-06-24 10:48:00 | 3714.88 | 3715.31 | 3712.81 | 3713.62 | 12.73 | 47261.32 | 3713.76 2014-06-24 10:49:00 | 3713.03 | 3713.03 | 3710.00 | 3710.00 | 111.24 | 412842.43 | 3711.28 2014-06-24 10:50:00 | 3709.09 | 3709.14 | 3706.10 | 3706.10 | 43.59 | 161655.56 | 3708.21 2014-06-24 10:51:00 | 3706.14 | 3706.14 | 3704.26 | 3705.00 | 53.38 | 197772.24 | 3704.99 2014-06-24 10:52:00 | 3705.00 | 3710.00 | 3704.96 | 3708.17 | 49.35 | 182868.12 | 3705.91 2014-06-24 10:53:00 | 3708.19 | 3709.71 | 3708.19 | 3708.62 | 22.74 | 84352.64 | 3708.95 2014-06-24 10:54:00 | 3708.59 | 3709.02 | 3705.42 | 3707.43 | 16.99 | 63000.97 | 3708.12 2014-06-24 10:55:00 | 3707.34 | 3707.67 | 3706.03 | 3707.52 | 22.90 | 84899.13 | 3707.06 2014-06-24 10:56:00 | 3707.47 | 3707.47 | 3706.02 | 3707.09 | 36.94 | 136944.84 | 3706.82 2014-06-24 10:57:00 | 3706.51 | 3707.00 | 3706.00 | 3706.51 | 16.60 | 61537.66 | 3706.42 2014-06-24 10:58:00 | 3706.62 | 3707.55 | 3705.95 | 3705.98 | 23.03 | 85342.83 | 3706.53 2014-06-24 10:59:00 | 3705.97 | 3706.00 | 3700.70 | 3704.67 | 55.98 | 207401.60 | 3704.79 2014-06-24 11:00:00 | 3704.52 | 3704.64 | 3700.10 | 3703.33 | 114.35 | 423419.93 | 3702.94 2014-06-24 11:01:00 | 3703.37 | 3705.00 | 3703.37 | 3704.96 | 9.74 | 36065.98 | 3704.39 2014-06-24 11:02:00 | 3704.86 | 3707.76 | 3704.03 | 3705.64 | 30.39 | 112617.59 | 3705.62 2014-06-24 11:03:00 | 3705.58 | 3706.89 | 3704.96 | 3705.72 | 23.48 | 86999.52 | 3705.89 2014-06-24 11:04:00 | 3705.62 | 3705.66 | 3705.10 | 3705.64 | 13.76 | 50999.23 | 3705.53 2014-06-24 11:05:00 | 3705.98 | 3706.91 | 3705.28 | 3706.89 | 28.55 | 105812.48 | 3706.22 2014-06-24 11:06:00 | 3706.92 | 3707.64 | 3706.87 | 3706.89 | 15.77 | 58470.54 | 3707.00 2014-06-24 11:07:00 | 3707.08 | 3708.22 | 3705.82 | 3708.22 | 54.90 | 203494.18 | 3706.90 2014-06-24 11:08:00 | 3707.52 | 3708.30 | 3707.52 | 3708.30 | 0.49 | 1828.05 | 3708.01 2014-06-24 11:09:00 | 3708.96 | 3710.00 | 3708.52 | 3709.94 | 11.94 | 44298.98 | 3709.51 2014-06-24 11:10:00 | 3708.80 | 3709.83 | 3707.65 | 3708.66 | 28.39 | 105301.05 | 3708.70 2014-06-24 11:11:00 | 3708.00 | 3708.37 | 3707.00 | 3707.00 | 17.94 | 66519.09 | 3707.66 2014-06-24 11:12:00 | 3707.00 | 3707.42 | 3706.10 | 3706.10 | 9.92 | 36763.14 | 3707.08 2014-06-24 11:13:00 | 3706.72 | 3706.72 | 3706.06 | 3706.10 | 7.76 | 28753.12 | 3706.25 2014-06-24 11:14:00 | 3706.01 | 3706.01 | 3705.00 | 3705.89 | 12.19 | 45187.16 | 3705.69 2014-06-24 11:15:00 | 3705.94 | 3706.00 | 3705.94 | 3706.00 | 11.65 | 43185.79 | 3705.98 2014-06-24 11:16:00 | 3706.69 | 3706.98 | 3706.04 | 3706.96 | 3.81 | 14107.79 | 3706.72 2014-06-24 11:17:00 | 3706.96 | 3707.00 | 3706.92 | 3706.97 | 9.37 | 34741.85 | 3706.98 2014-06-24 11:18:00 | 3707.04 | 3708.06 | 3707.01 | 3708.04 | 3.16 | 11707.84 | 3707.36 2014-06-24 11:19:00 | 3708.06 | 3708.90 | 3706.11 | 3708.60 | 52.68 | 195317.53 | 3707.69 2014-06-24 11:20:00 | 3708.61 | 3709.98 | 3706.33 | 3708.95 | 49.12 | 182171.12 | 3708.62 2014-06-24 11:21:00 | 3707.60 | 3709.22 | 3707.54 | 3708.61 | 28.19 | 104552.06 | 3708.44 2014-06-24 11:22:00 | 3708.58 | 3708.58 | 3707.56 | 3707.56 | 11.23 | 41622.01 | 3707.97 2014-06-24 11:23:00 | 3708.00 | 3708.97 | 3707.73 | 3708.00 | 27.96 | 103695.53 | 3708.44 2014-06-24 11:24:00 | 3708.00 | 3708.95 | 3707.76 | 3708.41 | 23.83 | 88352.02 | 3708.37 2014-06-24 11:25:00 | 3708.90 | 3709.53 | 3708.14 | 3708.41 | 12.10 | 44883.82 | 3708.79 2014-06-24 11:26:00 | 3708.45 | 3708.98 | 3708.43 | 3708.98 | 2.00 | 7424.80 | 3708.69 2014-06-24 11:27:00 | 3709.03 | 3710.23 | 3708.00 | 3710.23 | 45.53 | 168899.78 | 3709.31 2014-06-24 11:28:00 | 3710.35 | 3715.00 | 3710.35 | 3712.96 | 8.33 | 30915.26 | 3713.10 2014-06-24 11:29:00 | 3712.99 | 3714.63 | 3711.00 | 3711.00 | 39.87 | 148016.97 | 3712.68 2014-06-24 11:30:00 | 3711.00 | 3712.00 | 3709.11 | 3711.98 | 30.28 | 112344.33 | 3710.43 2014-06-24 11:31:00 | 3711.98 | 3712.98 | 3711.96 | 3712.98 | 15.09 | 56006.06 | 3712.21 2014-06-24 11:32:00 | 3712.98 | 3713.04 | 3712.98 | 3713.04 | 9.16 | 34007.33 | 3713.00 2014-06-24 11:33:00 | 3713.49 | 3713.94 | 3711.96 | 3711.96 | 12.91 | 47922.13 | 3712.88 2014-06-24 11:34:00 | 3711.96 | 3711.96 | 3709.55 | 3710.32 | 29.17 | 108247.84 | 3710.55 2014-06-24 11:35:00 | 3710.32 | 3711.55 | 3709.02 | 3709.28 | 18.12 | 67230.63 | 3709.89 2014-06-24 11:36:00 | 3710.63 | 3710.66 | 3709.66 | 3709.66 | 4.48 | 16608.65 | 3710.60 2014-06-24 11:37:00 | 3709.08 | 3710.18 | 3707.60 | 3709.28 | 39.73 | 147365.09 | 3709.16 2014-06-24 11:38:00 | 3709.00 | 3709.69 | 3706.74 | 3709.02 | 43.13 | 159916.95 | 3707.53 2014-06-24 11:39:00 | 3708.91 | 3708.91 | 3706.00 | 3706.00 | 6.82 | 25265.02 | 3707.27 2014-06-24 11:40:00 | 3706.10 | 3707.92 | 3705.96 | 3707.89 | 20.38 | 75546.35 | 3706.34 2014-06-24 11:41:00 | 3706.16 | 3707.02 | 3706.15 | 3707.02 | 8.57 | 31761.37 | 3706.54 2014-06-24 11:42:00 | 3707.92 | 3708.12 | 3707.92 | 3708.10 | 5.02 | 18614.33 | 3708.03 2014-06-24 11:43:00 | 3708.41 | 3709.34 | 3707.00 | 3707.00 | 19.23 | 71317.47 | 3708.08 2014-06-24 11:44:00 | 3707.77 | 3707.79 | 3707.02 | 3707.79 | 10.32 | 38259.04 | 3707.63 2014-06-24 11:45:00 | 3707.98 | 3710.00 | 3707.00 | 3709.03 | 47.88 | 177542.87 | 3708.31 2014-06-24 11:46:00 | 3709.04 | 3709.82 | 3706.22 | 3708.60 | 23.85 | 88441.77 | 3708.25 2014-06-24 11:47:00 | 3708.15 | 3708.95 | 3706.25 | 3708.00 | 9.33 | 34604.56 | 3708.16 2014-06-24 11:48:00 | 3708.12 | 3708.88 | 3707.08 | 3708.29 | 6.54 | 24245.96 | 3708.47 2014-06-24 11:49:00 | 3709.30 | 3709.30 | 3707.53 | 3708.54 | 12.16 | 45095.02 | 3709.08 2014-06-24 11:50:00 | 3708.97 | 3708.97 | 3706.80 | 3707.46 | 12.53 | 46447.60 | 3707.80 2014-06-24 11:51:00 | 3708.25 | 3708.40 | 3706.57 | 3707.52 | 4.64 | 17188.07 | 3707.52 2014-06-24 11:52:00 | 3707.54 | 3708.44 | 3707.52 | 3708.44 | 5.81 | 21535.77 | 3707.95 2014-06-24 11:53:00 | . | . | . | . | . | . | . 2014-06-24 11:54:00 | 3707.54 | 3708.44 | 3705.52 | 3705.98 | 44.54 | 165126.49 | 3707.79 2014-06-24 11:55:00 | 3705.98 | 3705.98 | 3704.86 | 3704.87 | 27.04 | 100193.73 | 3705.39 2014-06-24 11:56:00 | 3704.87 | 3704.93 | 3704.00 | 3704.00 | 42.49 | 157379.21 | 3704.26 2014-06-24 11:57:00 | 3704.00 | 3704.52 | 3703.71 | 3704.00 | 19.36 | 71721.67 | 3704.25 2014-06-24 11:58:00 | 3703.78 | 3704.00 | 3703.75 | 3703.75 | 10.64 | 39409.23 | 3703.87 2014-06-24 11:59:00 | 3703.98 | 3703.98 | 3700.00 | 3701.23 | 61.93 | 229226.09 | 3701.43 2014-06-24 12:00:00 | 3701.22 | 3702.74 | 3698.95 | 3701.62 | 109.01 | 403349.75 | 3700.25 2014-06-24 12:01:00 | 3701.64 | 3703.78 | 3701.28 | 3703.00 | 69.39 | 256853.01 | 3701.75 2014-06-24 12:02:00 | 3703.56 | 3706.01 | 3703.00 | 3705.04 | 18.47 | 68387.30 | 3703.62 2014-06-24 12:03:00 | 3705.11 | 3710.00 | 3705.02 | 3707.58 | 28.69 | 106378.58 | 3707.99 2014-06-24 12:04:00 | 3707.65 | 3708.91 | 3706.98 | 3708.27 | 35.87 | 132989.21 | 3707.64 2014-06-24 12:05:00 | 3707.04 | 3708.44 | 3704.14 | 3705.12 | 38.53 | 142819.73 | 3707.20 2014-06-24 12:06:00 | 3705.92 | 3707.91 | 3705.00 | 3706.67 | 54.59 | 202344.16 | 3706.82 2014-06-24 12:07:00 | 3706.79 | 3707.02 | 3706.59 | 3707.00 | 15.17 | 56227.42 | 3706.73 2014-06-24 12:08:00 | 3707.00 | 3708.59 | 3707.00 | 3707.00 | 48.27 | 178969.55 | 3707.45 2014-06-24 12:09:00 | 3707.38 | 3708.38 | 3704.92 | 3706.01 | 34.41 | 127561.58 | 3706.68 2014-06-24 12:10:00 | 3705.98 | 3705.98 | 3705.48 | 3705.52 | 6.11 | 22656.08 | 3705.61 2014-06-24 12:11:00 | 3705.51 | 3705.56 | 3704.78 | 3705.56 | 6.68 | 24733.72 | 3705.43 2014-06-24 12:12:00 | 3705.56 | 3705.58 | 3704.20 | 3705.56 | 10.03 | 37174.32 | 3705.20 2014-06-24 12:13:00 | 3705.56 | 3707.98 | 3705.56 | 3706.58 | 26.87 | 99557.82 | 3705.86 2014-06-24 12:14:00 | 3707.18 | 3707.97 | 3706.58 | 3707.63 | 9.14 | 33894.85 | 3707.19 2014-06-24 12:15:00 | 3707.00 | 3707.65 | 3706.90 | 3707.63 | 3.66 | 13558.23 | 3707.47 2014-06-24 12:16:00 | 3706.34 | 3706.34 | 3706.34 | 3706.34 | 4.40 | 16307.90 | 3706.34 2014-06-24 12:17:00 | . | . | . | . | . | . | . 2014-06-24 12:18:00 | 3706.36 | 3706.96 | 3706.05 | 3706.68 | 6.61 | 24481.12 | 3706.45 2014-06-24 12:19:00 | 3706.68 | 3709.31 | 3706.68 | 3708.12 | 18.61 | 68998.53 | 3707.61 2014-06-24 12:20:00 | 3708.33 | 3710.33 | 3708.33 | 3710.33 | 33.96 | 125976.44 | 3709.66 2014-06-24 12:21:00 | 3711.00 | 3715.00 | 3711.00 | 3713.02 | 38.82 | 144138.44 | 3712.90 2014-06-24 12:22:00 | 3713.02 | 3713.02 | 3710.15 | 3711.41 | 26.74 | 99242.00 | 3712.06 2014-06-24 12:23:00 | 3712.00 | 3715.00 | 3710.95 | 3714.11 | 51.98 | 193025.13 | 3713.81 2014-06-24 12:24:00 | 3714.11 | 3718.50 | 3714.00 | 3715.98 | 107.36 | 399018.26 | 3716.74 2014-06-24 12:25:00 | 3715.96 | 3719.00 | 3714.99 | 3714.99 | 47.36 | 176028.02 | 3716.89 2014-06-24 12:26:00 | 3715.00 | 3715.50 | 3714.00 | 3714.77 | 34.72 | 128975.40 | 3714.84 2014-06-24 12:27:00 | 3714.17 | 3714.80 | 3712.68 | 3714.80 | 36.32 | 134868.07 | 3713.53 2014-06-24 12:28:00 | 3714.00 | 3714.80 | 3712.97 | 3714.57 | 22.29 | 82770.09 | 3713.83 2014-06-24 12:29:00 | 3714.26 | 3714.30 | 3712.00 | 3712.00 | 59.61 | 221374.73 | 3713.53 2014-06-24 12:30:00 | 3712.67 | 3713.96 | 3712.67 | 3712.72 | 52.98 | 196735.06 | 3713.10 2014-06-24 12:31:00 | 3712.70 | 3714.23 | 3712.70 | 3713.99 | 57.36 | 213000.00 | 3713.65 2014-06-24 12:32:00 | 3714.28 | 3715.94 | 3713.60 | 3714.59 | 55.00 | 204317.71 | 3714.80 2014-06-24 12:33:00 | 3715.98 | 3717.18 | 3714.49 | 3715.66 | 23.26 | 86444.45 | 3716.12 2014-06-24 12:34:00 | 3716.04 | 3716.04 | 3714.44 | 3714.59 | 25.15 | 93427.23 | 3715.10 2014-06-24 12:35:00 | 3714.66 | 3714.71 | 3713.06 | 3714.00 | 25.60 | 95060.35 | 3713.88 2014-06-24 12:36:00 | 3714.00 | 3714.24 | 3713.03 | 3713.03 | 5.53 | 20540.70 | 3713.74 2014-06-24 12:37:00 | 3713.21 | 3713.52 | 3711.87 | 3712.02 | 24.06 | 89309.52 | 3712.72 2014-06-24 12:38:00 | 3712.72 | 3712.72 | 3709.98 | 3712.00 | 47.69 | 176977.55 | 3711.23 2014-06-24 12:39:00 | 3712.10 | 3714.30 | 3709.76 | 3711.75 | 77.87 | 289087.88 | 3712.30 2014-06-24 12:40:00 | 3712.53 | 3712.53 | 3710.75 | 3711.20 | 25.83 | 95901.80 | 3712.38 2014-06-24 12:41:00 | 3711.20 | 3711.99 | 3710.34 | 3711.99 | 15.66 | 58132.39 | 3711.21 2014-06-24 12:42:00 | 3711.99 | 3711.99 | 3708.41 | 3709.59 | 23.94 | 88817.43 | 3710.16 2014-06-24 12:43:00 | 3708.67 | 3710.08 | 3708.43 | 3709.20 | 34.05 | 126308.15 | 3709.16 2014-06-24 12:44:00 | 3710.04 | 3710.25 | 3709.50 | 3710.04 | 30.65 | 113713.18 | 3709.93 2014-06-24 12:45:00 | 3710.25 | 3710.25 | 3709.97 | 3709.98 | 29.32 | 108784.72 | 3710.00 2014-06-24 12:46:00 | 3710.00 | 3710.03 | 3710.00 | 3710.03 | 3.86 | 14316.91 | 3710.00 2014-06-24 12:47:00 | 3710.11 | 3710.47 | 3709.78 | 3710.47 | 3.10 | 11485.75 | 3709.87 2014-06-24 12:48:00 | 3710.47 | 3711.04 | 3709.78 | 3711.00 | 13.24 | 49118.28 | 3710.96 2014-06-24 12:49:00 | 3711.59 | 3711.96 | 3710.49 | 3711.93 | 53.66 | 199125.94 | 3711.23 2014-06-24 12:50:00 | 3710.88 | 3710.88 | 3709.46 | 3709.63 | 13.32 | 49421.91 | 3709.80 2014-06-24 12:51:00 | 3709.82 | 3712.00 | 3706.02 | 3709.60 | 62.13 | 230469.76 | 3709.48 2014-06-24 12:52:00 | 3709.66 | 3709.66 | 3708.98 | 3708.98 | 6.88 | 25510.38 | 3709.52 2014-06-24 12:53:00 | 3709.73 | 3709.79 | 3708.00 | 3708.02 | 36.91 | 136909.60 | 3709.18 2014-06-24 12:54:00 | 3708.02 | 3709.26 | 3705.00 | 3707.85 | 53.62 | 198740.53 | 3706.46 2014-06-24 12:55:00 | 3707.15 | 3708.41 | 3706.56 | 3708.41 | 38.71 | 143529.69 | 3708.11 2014-06-24 12:56:00 | . | . | . | . | . | . | . 2014-06-24 12:57:00 | 3708.56 | 3709.90 | 3707.64 | 3709.90 | 18.43 | 68327.26 | 3708.20 2014-06-24 12:58:00 | 3709.73 | 3710.21 | 3708.61 | 3710.17 | 27.73 | 102890.51 | 3709.91 2014-06-24 12:59:00 | 3710.20 | 3711.22 | 3710.17 | 3710.46 | 23.75 | 88108.77 | 3710.47 2014-06-24 13:00:00 | 3710.48 | 3710.48 | 3709.89 | 3709.99 | 34.00 | 126134.51 | 3710.06 2014-06-24 13:01:00 | 3709.94 | 3710.81 | 3706.10 | 3710.02 | 51.70 | 191778.03 | 3709.51 2014-06-24 13:02:00 | 3710.02 | 3710.02 | 3709.00 | 3710.00 | 19.62 | 72771.07 | 3709.78 2014-06-24 13:03:00 | 3709.10 | 3709.10 | 3709.04 | 3709.06 | 3.23 | 11980.34 | 3709.08 2014-06-24 13:04:00 | 3709.06 | 3709.96 | 3708.78 | 3709.89 | 9.94 | 36885.90 | 3709.36 2014-06-24 13:05:00 | 3709.70 | 3710.02 | 3707.33 | 3709.28 | 90.66 | 336302.89 | 3709.62 2014-06-24 13:06:00 | 3709.61 | 3711.07 | 3709.61 | 3710.56 | 26.82 | 99520.29 | 3710.40 2014-06-24 13:07:00 | 3710.74 | 3711.74 | 3710.56 | 3711.36 | 36.96 | 137183.69 | 3711.38 2014-06-24 13:08:00 | 3711.00 | 3712.22 | 3709.20 | 3712.06 | 19.35 | 71827.24 | 3711.43 2014-06-24 13:09:00 | 3712.06 | 3712.30 | 3711.82 | 3711.86 | 9.55 | 35434.99 | 3712.02 2014-06-24 13:10:00 | 3712.54 | 3713.00 | 3711.80 | 3711.80 | 15.85 | 58850.82 | 3712.05 2014-06-24 13:11:00 | 3712.85 | 3712.97 | 3711.36 | 3711.96 | 10.02 | 37211.84 | 3712.27 2014-06-24 13:12:00 | 3711.69 | 3711.69 | 3711.34 | 3711.34 | 23.15 | 85914.85 | 3711.39 2014-06-24 13:13:00 | 3711.36 | 3711.36 | 3710.48 | 3710.53 | 29.27 | 108620.58 | 3711.11 2014-06-24 13:14:00 | 3710.82 | 3711.32 | 3709.23 | 3709.33 | 52.53 | 194904.84 | 3710.71 2014-06-24 13:15:00 | 3710.03 | 3711.12 | 3709.31 | 3710.00 | 15.16 | 56255.57 | 3709.81 2014-06-24 13:16:00 | 3709.46 | 3710.57 | 3709.14 | 3710.00 | 22.92 | 85029.56 | 3710.00 2014-06-24 13:17:00 | 3710.00 | 3711.60 | 3709.23 | 3711.57 | 23.55 | 87391.70 | 3710.43 2014-06-24 13:18:00 | 3711.60 | 3711.60 | 3710.12 | 3711.53 | 52.85 | 196113.94 | 3710.98 2014-06-24 13:19:00 | 3710.71 | 3711.31 | 3710.12 | 3710.12 | 15.40 | 57145.99 | 3710.30 2014-06-24 13:20:00 | 3711.53 | 3711.53 | 3710.10 | 3710.10 | 68.72 | 255017.36 | 3710.85 2014-06-24 13:21:00 | 3711.39 | 3711.52 | 3710.10 | 3710.10 | 71.00 | 263495.71 | 3711.00 2014-06-24 13:22:00 | 3710.10 | 3711.50 | 3709.60 | 3709.60 | 18.81 | 69804.31 | 3710.82 2014-06-24 13:23:00 | 3709.60 | 3711.68 | 3709.60 | 3710.55 | 37.24 | 138172.86 | 3710.63 2014-06-24 13:24:00 | 3710.26 | 3711.27 | 3709.25 | 3710.23 | 66.51 | 246788.34 | 3710.49 2014-06-24 13:25:00 | 3710.99 | 3711.68 | 3710.51 | 3710.57 | 85.94 | 318918.28 | 3711.16 2014-06-24 13:26:00 | 3710.81 | 3710.84 | 3710.51 | 3710.51 | 1.76 | 6519.42 | 3710.54 2014-06-24 13:27:00 | 3710.13 | 3710.65 | 3710.00 | 3710.65 | 12.64 | 46902.12 | 3710.02 2014-06-24 13:28:00 | 3710.20 | 3710.96 | 3710.20 | 3710.96 | 7.15 | 26515.15 | 3710.49 2014-06-24 13:29:00 | 3710.02 | 3711.57 | 3710.02 | 3710.92 | 38.56 | 143106.48 | 3710.98 2014-06-24 13:30:00 | 3711.43 | 3711.43 | 3710.53 | 3710.70 | 1.41 | 5221.05 | 3710.77 2014-06-24 13:31:00 | 3710.90 | 3711.68 | 3710.89 | 3711.68 | 16.07 | 59640.35 | 3711.29 2014-06-24 13:32:00 | 3711.68 | 3712.56 | 3711.68 | 3712.56 | 0.11 | 397.17 | 3711.84 2014-06-24 13:33:00 | 3712.53 | 3712.80 | 3710.70 | 3712.16 | 46.84 | 173880.07 | 3712.37 2014-06-24 13:34:00 | 3711.91 | 3712.90 | 3710.77 | 3710.77 | 35.20 | 130649.44 | 3711.74 2014-06-24 13:35:00 | 3711.00 | 3711.44 | 3711.00 | 3711.00 | 3.32 | 12313.37 | 3711.08 2014-06-24 13:36:00 | 3710.72 | 3711.03 | 3710.10 | 3710.95 | 8.26 | 30640.95 | 3710.46 2014-06-24 13:37:00 | 3710.12 | 3710.48 | 3710.10 | 3710.10 | 21.96 | 81474.81 | 3710.15 2014-06-24 13:38:00 | 3710.10 | 3712.00 | 3709.25 | 3709.27 | 38.21 | 141768.19 | 3710.14 2014-06-24 13:39:00 | 3709.27 | 3710.58 | 3709.27 | 3710.30 | 16.48 | 61151.33 | 3709.96 2014-06-24 13:40:00 | 3709.97 | 3710.02 | 3709.27 | 3709.27 | 1.61 | 5987.88 | 3709.97 2014-06-24 13:41:00 | 3709.45 | 3709.62 | 3709.45 | 3709.62 | 13.22 | 49041.14 | 3709.62 2014-06-24 13:42:00 | 3709.32 | 3710.15 | 3709.27 | 3709.27 | 4.11 | 15237.82 | 3709.30 2014-06-24 13:43:00 | 3709.27 | 3709.27 | 3709.25 | 3709.25 | 0.85 | 3152.87 | 3709.26 2014-06-24 13:44:00 | 3709.25 | 3709.96 | 3709.25 | 3709.96 | 2.90 | 10743.98 | 3709.94 2014-06-24 13:45:00 | 3709.44 | 3709.81 | 3709.42 | 3709.81 | 14.50 | 53801.50 | 3709.42 2014-06-24 13:46:00 | 3709.44 | 3709.44 | 3709.44 | 3709.44 | 0.03 | 92.74 | 3709.44 2014-06-24 13:47:00 | . | . | . | . | . | . | . 2014-06-24 13:48:00 | 3709.44 | 3709.81 | 3709.02 | 3709.02 | 28.28 | 104914.18 | 3709.31 2014-06-24 13:49:00 | 3709.02 | 3709.04 | 3709.00 | 3709.00 | 5.46 | 20262.29 | 3709.01 2014-06-24 13:50:00 | 3708.56 | 3709.00 | 3708.04 | 3708.04 | 0.30 | 1112.55 | 3708.51 2014-06-24 13:51:00 | 3708.99 | 3709.00 | 3707.00 | 3707.85 | 20.55 | 76207.02 | 3708.01 2014-06-24 13:52:00 | 3706.92 | 3707.81 | 3705.98 | 3707.00 | 30.81 | 114222.26 | 3706.95 2014-06-24 13:53:00 | 3707.00 | 3707.08 | 3706.34 | 3707.08 | 10.96 | 40643.41 | 3706.99 2014-06-24 13:54:00 | 3706.55 | 3707.99 | 3705.99 | 3707.21 | 54.09 | 200519.96 | 3706.88 2014-06-24 13:55:00 | 3706.71 | 3707.36 | 3706.47 | 3707.22 | 25.50 | 94508.36 | 3706.79 2014-06-24 13:56:00 | 3706.52 | 3707.14 | 3706.05 | 3706.05 | 44.05 | 163262.92 | 3706.48 2014-06-24 13:57:00 | 3706.99 | 3707.00 | 3706.06 | 3706.42 | 12.55 | 46506.58 | 3706.89 2014-06-24 13:58:00 | 3706.40 | 3707.00 | 3705.76 | 3706.47 | 27.17 | 100693.92 | 3706.48 2014-06-24 13:59:00 | 3705.81 | 3707.45 | 3705.81 | 3706.40 | 26.04 | 96530.96 | 3706.46 2014-06-24 14:00:00 | 3707.07 | 3709.00 | 3706.99 | 3708.97 | 21.33 | 79078.51 | 3707.56 2014-06-24 14:01:00 | 3707.77 | 3709.02 | 3707.49 | 3708.05 | 13.20 | 48957.60 | 3708.07 2014-06-24 14:02:00 | 3708.97 | 3708.97 | 3707.87 | 3707.87 | 14.90 | 55238.88 | 3708.30 2014-06-24 14:03:00 | 3708.83 | 3708.83 | 3706.97 | 3706.97 | 16.13 | 59784.89 | 3707.13 2014-06-24 14:04:00 | 3706.56 | 3708.51 | 3705.93 | 3705.98 | 45.59 | 168984.37 | 3706.45 2014-06-24 14:05:00 | 3705.95 | 3705.98 | 3704.95 | 3704.97 | 18.55 | 68735.37 | 3705.21 2014-06-24 14:06:00 | 3704.97 | 3707.00 | 3704.97 | 3707.00 | 51.21 | 189766.77 | 3705.73 2014-06-24 14:07:00 | 3706.59 | 3706.97 | 3703.50 | 3706.39 | 43.31 | 160477.81 | 3705.67 2014-06-24 14:08:00 | 3705.91 | 3706.56 | 3702.41 | 3706.07 | 63.99 | 237075.41 | 3705.11 2014-06-24 14:09:00 | 3705.44 | 3705.96 | 3703.00 | 3704.09 | 32.31 | 119716.82 | 3704.91 2014-06-24 14:10:00 | 3705.66 | 3705.66 | 3703.46 | 3705.07 | 11.38 | 42143.73 | 3704.94 2014-06-24 14:11:00 | 3705.07 | 3705.70 | 3705.00 | 3705.58 | 18.64 | 69078.71 | 3705.54 2014-06-24 14:12:00 | 3705.90 | 3706.05 | 3705.55 | 3706.05 | 9.88 | 36596.71 | 3706.00 2014-06-24 14:13:00 | 3706.51 | 3707.02 | 3706.51 | 3707.02 | 3.86 | 14312.68 | 3706.99 2014-06-24 14:14:00 | 3707.04 | 3707.67 | 3706.05 | 3706.33 | 29.03 | 107601.39 | 3706.43 2014-06-24 14:15:00 | 3706.36 | 3707.32 | 3706.05 | 3706.05 | 27.62 | 102367.63 | 3706.15 2014-06-24 14:16:00 | 3706.05 | 3706.05 | 3704.95 | 3704.98 | 9.56 | 35414.07 | 3705.18 2014-06-24 14:17:00 | 3704.98 | 3706.76 | 3704.56 | 3705.60 | 36.03 | 133513.09 | 3705.40 2014-06-24 14:18:00 | 3705.64 | 3706.77 | 3705.00 | 3705.37 | 37.03 | 137200.45 | 3705.62 2014-06-24 14:19:00 | 3705.37 | 3706.46 | 3705.35 | 3705.43 | 16.85 | 62427.42 | 3705.77 2014-06-24 14:20:00 | 3705.52 | 3708.81 | 3705.44 | 3707.84 | 34.98 | 129686.67 | 3707.13 2014-06-24 14:21:00 | 3708.75 | 3710.00 | 3707.08 | 3708.03 | 77.80 | 288519.30 | 3708.71 2014-06-24 14:22:00 | 3709.78 | 3715.05 | 3709.78 | 3715.05 | 93.94 | 348757.17 | 3712.63 2014-06-24 14:23:00 | 3715.07 | 3724.00 | 3715.07 | 3720.26 | 297.54 | 1106441.27 | 3718.69 2014-06-24 14:24:00 | 3720.54 | 3720.97 | 3714.80 | 3716.04 | 109.29 | 406336.43 | 3718.03 2014-06-24 14:25:00 | 3716.28 | 3721.62 | 3715.00 | 3720.03 | 70.44 | 261903.98 | 3718.17 2014-06-24 14:26:00 | 3720.98 | 3721.55 | 3718.99 | 3720.00 | 98.45 | 366265.69 | 3720.21 2014-06-24 14:27:00 | 3721.00 | 3721.43 | 3718.02 | 3718.12 | 59.51 | 221369.47 | 3719.87 2014-06-24 14:28:00 | 3718.12 | 3718.12 | 3716.05 | 3717.11 | 29.64 | 110164.96 | 3717.02 2014-06-24 14:29:00 | 3716.98 | 3717.92 | 3713.66 | 3715.03 | 32.61 | 121164.36 | 3715.79 2014-06-24 14:30:00 | 3715.05 | 3717.00 | 3714.12 | 3716.86 | 40.43 | 150224.58 | 3715.76 2014-06-24 14:31:00 | 3716.00 | 3716.94 | 3714.00 | 3714.95 | 39.46 | 146611.33 | 3715.44 2014-06-24 14:32:00 | 3715.00 | 3716.00 | 3715.00 | 3715.12 | 22.42 | 83287.26 | 3715.36 2014-06-24 14:33:00 | 3715.15 | 3716.38 | 3715.13 | 3715.28 | 54.33 | 201895.12 | 3715.88 2014-06-24 14:34:00 | 3715.34 | 3716.53 | 3715.13 | 3716.53 | 8.61 | 31973.91 | 3715.30 2014-06-24 14:35:00 | 3716.56 | 3716.96 | 3715.00 | 3715.42 | 55.90 | 207706.21 | 3715.87 2014-06-24 14:36:00 | 3715.43 | 3715.44 | 3714.85 | 3714.95 | 10.74 | 39884.87 | 3715.06 2014-06-24 14:37:00 | 3714.96 | 3715.40 | 3714.85 | 3715.40 | 7.83 | 29103.94 | 3715.08 2014-06-24 14:38:00 | 3716.00 | 3717.00 | 3715.45 | 3716.05 | 22.48 | 83548.14 | 3716.88 2014-06-24 14:39:00 | 3716.04 | 3716.94 | 3715.44 | 3715.45 | 20.86 | 77503.98 | 3716.15 2014-06-24 14:40:00 | 3716.00 | 3716.84 | 3715.96 | 3716.44 | 9.49 | 35280.65 | 3716.49 2014-06-24 14:41:00 | 3716.16 | 3716.59 | 3715.54 | 3715.54 | 3.10 | 11530.93 | 3716.06 2014-06-24 14:42:00 | 3716.79 | 3717.10 | 3716.54 | 3716.60 | 29.46 | 109494.06 | 3716.96 2014-06-24 14:43:00 | 3716.62 | 3720.00 | 3715.84 | 3718.59 | 63.73 | 236921.59 | 3717.70 2014-06-24 14:44:00 | 3718.97 | 3720.61 | 3718.59 | 3719.96 | 53.31 | 198292.97 | 3719.83 2014-06-24 14:45:00 | 3719.96 | 3721.00 | 3715.06 | 3717.70 | 23.53 | 87535.76 | 3719.70 2014-06-24 14:46:00 | 3717.70 | 3718.00 | 3716.90 | 3718.00 | 12.16 | 45214.42 | 3717.37 2014-06-24 14:47:00 | 3718.00 | 3718.00 | 3716.29 | 3716.29 | 20.24 | 75218.29 | 3717.05 2014-06-24 14:48:00 | 3716.36 | 3717.68 | 3716.29 | 3716.30 | 27.28 | 101412.27 | 3717.19 2014-06-24 14:49:00 | 3717.56 | 3717.60 | 3716.24 | 3716.24 | 14.14 | 52569.27 | 3716.98 2014-06-24 14:50:00 | 3716.24 | 3716.71 | 3715.00 | 3716.18 | 54.42 | 202184.87 | 3715.47 2014-06-24 14:51:00 | 3716.63 | 3716.65 | 3715.07 | 3716.00 | 43.99 | 163466.80 | 3716.08 2014-06-24 14:52:00 | 3715.03 | 3715.88 | 3714.80 | 3715.17 | 12.33 | 45815.65 | 3715.49 2014-06-24 14:53:00 | 3714.90 | 3714.90 | 3713.90 | 3714.90 | 26.97 | 100182.71 | 3714.32 2014-06-24 14:54:00 | 3715.68 | 3716.00 | 3714.03 | 3715.00 | 40.46 | 150268.10 | 3714.36 2014-06-24 14:55:00 | 3714.83 | 3715.00 | 3714.81 | 3714.81 | 13.06 | 48532.05 | 3714.95 2014-06-24 14:56:00 | 3715.00 | 3715.00 | 3714.25 | 3714.78 | 6.82 | 25325.82 | 3714.55 2014-06-24 14:57:00 | 3714.05 | 3714.78 | 3713.82 | 3713.82 | 9.29 | 34516.10 | 3714.20 2014-06-24 14:58:00 | 3713.08 | 3715.00 | 3713.08 | 3713.22 | 10.73 | 39846.00 | 3713.86 2014-06-24 14:59:00 | 3714.00 | 3714.96 | 3713.22 | 3713.43 | 23.75 | 88214.06 | 3713.96 2014-06-24 15:00:00 | 3713.43 | 3715.20 | 3713.36 | 3714.25 | 38.44 | 142800.33 | 3714.70 2014-06-24 15:01:00 | 3714.90 | 3715.50 | 3714.37 | 3715.50 | 7.49 | 27837.17 | 3715.09 2014-06-24 15:02:00 | 3715.50 | 3715.50 | 3713.20 | 3714.77 | 26.34 | 97858.42 | 3714.64 2014-06-24 15:03:00 | 3714.72 | 3715.01 | 3713.52 | 3714.98 | 28.91 | 107386.60 | 3714.13 2014-06-24 15:04:00 | 3714.96 | 3714.96 | 3714.00 | 3714.96 | 8.15 | 30270.85 | 3714.21 2014-06-24 15:05:00 | 3714.14 | 3714.14 | 3713.49 | 3713.60 | 5.32 | 19746.59 | 3713.86 2014-06-24 15:06:00 | 3713.96 | 3714.85 | 3713.96 | 3714.00 | 10.33 | 38355.12 | 3714.42 2014-06-24 15:07:00 | 3714.38 | 3714.97 | 3714.32 | 3714.36 | 6.37 | 23642.75 | 3714.49 2014-06-24 15:08:00 | 3714.51 | 3714.51 | 3714.20 | 3714.44 | 2.37 | 8799.06 | 3714.25 2014-06-24 15:09:00 | 3714.22 | 3714.44 | 3714.20 | 3714.30 | 8.65 | 32113.22 | 3714.23 2014-06-24 15:10:00 | 3714.00 | 3714.55 | 3713.96 | 3714.55 | 6.53 | 24248.61 | 3713.99 2014-06-24 15:11:00 | 3714.69 | 3715.48 | 3714.69 | 3715.48 | 7.11 | 26394.16 | 3714.87 2014-06-24 15:12:00 | 3714.46 | 3715.50 | 3714.46 | 3715.04 | 12.61 | 46848.07 | 3714.86 2014-06-24 15:13:00 | 3715.98 | 3715.99 | 3715.24 | 3715.99 | 0.39 | 1434.36 | 3715.95 2014-06-24 15:14:00 | 3715.99 | 3716.56 | 3715.40 | 3716.09 | 23.54 | 87467.74 | 3716.02 2014-06-24 15:15:00 | 3716.15 | 3717.00 | 3716.13 | 3717.00 | 45.50 | 169125.33 | 3716.80 2014-06-24 15:16:00 | 3717.00 | 3718.80 | 3716.68 | 3717.97 | 40.99 | 152363.23 | 3717.26 2014-06-24 15:17:00 | 3717.97 | 3717.97 | 3710.00 | 3713.98 | 87.82 | 326087.92 | 3713.01 2014-06-24 15:18:00 | 3713.96 | 3714.00 | 3710.00 | 3712.26 | 74.34 | 275928.11 | 3711.65 2014-06-24 15:19:00 | 3712.24 | 3713.50 | 3710.10 | 3713.00 | 51.58 | 191421.43 | 3711.52 2014-06-24 15:20:00 | 3713.50 | 3715.00 | 3710.00 | 3711.83 | 53.19 | 197411.00 | 3711.15 2014-06-24 15:21:00 | 3711.83 | 3712.61 | 3710.21 | 3711.21 | 60.77 | 225546.28 | 3711.78 2014-06-24 15:22:00 | 3712.50 | 3712.66 | 3711.58 | 3712.66 | 3.43 | 12715.35 | 3712.51 2014-06-24 15:23:00 | 3711.66 | 3711.66 | 3711.17 | 3711.64 | 9.97 | 36999.36 | 3711.44 2014-06-24 15:24:00 | 3711.62 | 3712.95 | 3710.21 | 3711.00 | 41.70 | 154784.25 | 3711.67 2014-06-24 15:25:00 | 3711.00 | 3711.73 | 3710.00 | 3710.00 | 44.65 | 165634.26 | 3710.03 2014-06-24 15:26:00 | 3710.00 | 3710.86 | 3708.36 | 3709.83 | 77.46 | 287370.88 | 3709.97 2014-06-24 15:27:00 | 3709.22 | 3710.00 | 3709.22 | 3709.71 | 16.19 | 60056.07 | 3709.45 2014-06-24 15:28:00 | 3709.77 | 3712.98 | 3709.77 | 3712.76 | 39.64 | 147103.96 | 3710.90 2014-06-24 15:29:00 | 3712.78 | 3713.10 | 3711.00 | 3711.00 | 17.71 | 65734.42 | 3712.13 2014-06-24 15:30:00 | 3710.01 | 3710.61 | 3709.66 | 3710.20 | 10.57 | 39212.63 | 3710.15 2014-06-24 15:31:00 | 3710.44 | 3711.00 | 3709.66 | 3710.00 | 28.51 | 105757.67 | 3710.01 2014-06-24 15:32:00 | 3710.00 | 3710.00 | 3709.64 | 3709.64 | 24.69 | 91594.95 | 3709.80 2014-06-24 15:33:00 | 3709.96 | 3710.00 | 3709.29 | 3710.00 | 12.49 | 46344.47 | 3709.93 2014-06-24 15:34:00 | 3710.00 | 3710.00 | 3709.30 | 3709.95 | 8.64 | 32061.04 | 3709.48 2014-06-24 15:35:00 | 3710.00 | 3710.00 | 3709.27 | 3709.27 | 3.73 | 13839.51 | 3709.33 2014-06-24 15:36:00 | 3709.96 | 3710.00 | 3709.96 | 3710.00 | 8.54 | 31672.23 | 3710.00 2014-06-24 15:37:00 | 3710.16 | 3710.16 | 3710.02 | 3710.02 | 8.73 | 32388.68 | 3710.04 2014-06-24 15:38:00 | 3710.05 | 3712.00 | 3710.05 | 3712.00 | 12.80 | 47516.47 | 3711.35 2014-06-24 15:39:00 | 3712.00 | 3712.00 | 3711.48 | 3711.52 | 8.59 | 31884.32 | 3711.79 2014-06-24 15:40:00 | 3712.27 | 3712.27 | 3711.02 | 3711.02 | 12.28 | 45589.35 | 3711.58 2014-06-24 15:41:00 | 3711.02 | 3712.13 | 3710.26 | 3710.42 | 44.27 | 164278.41 | 3711.16 2014-06-24 15:42:00 | 3711.01 | 3712.46 | 3710.65 | 3711.39 | 11.27 | 41840.05 | 3711.53 2014-06-24 15:43:00 | 3711.93 | 3712.70 | 3711.68 | 3712.04 | 51.62 | 191626.74 | 3711.97 2014-06-24 15:44:00 | 3712.62 | 3713.97 | 3712.62 | 3713.97 | 6.74 | 25019.50 | 3713.19 2014-06-24 15:45:00 | 3713.10 | 3714.00 | 3713.10 | 3713.24 | 6.98 | 25921.64 | 3713.70 2014-06-24 15:46:00 | 3713.25 | 3713.25 | 3711.26 | 3711.75 | 63.13 | 234321.55 | 3711.97 2014-06-24 15:47:00 | 3711.05 | 3711.72 | 3711.05 | 3711.72 | 1.72 | 6365.32 | 3711.56 2014-06-24 15:48:00 | 3711.68 | 3712.32 | 3711.03 | 3711.08 | 3.64 | 13494.34 | 3711.32 2014-06-24 15:49:00 | 3711.66 | 3713.05 | 3711.66 | 3712.13 | 25.47 | 94553.93 | 3712.07 2014-06-24 15:50:00 | 3712.00 | 3712.00 | 3711.85 | 3711.85 | 0.92 | 3411.27 | 3711.94 2014-06-24 15:51:00 | 3711.83 | 3712.28 | 3711.83 | 3712.28 | 30.77 | 114227.30 | 3712.05 2014-06-24 15:52:00 | 3711.49 | 3711.49 | 3711.49 | 3711.49 | 0.08 | 300.63 | 3711.49 2014-06-24 15:53:00 | 3711.57 | 3713.74 | 3711.57 | 3713.50 | 32.14 | 119338.41 | 3713.08 2014-06-24 15:54:00 | 3712.79 | 3713.18 | 3711.90 | 3712.00 | 37.87 | 140570.07 | 3712.20 2014-06-24 15:55:00 | . | . | . | . | . | . | . 2014-06-24 15:56:00 | 3712.01 | 3712.08 | 3712.01 | 3712.08 | 0.18 | 668.17 | 3712.05 2014-06-24 15:57:00 | 3712.48 | 3713.89 | 3712.48 | 3712.49 | 46.75 | 173603.60 | 3713.21 2014-06-24 15:58:00 | 3713.06 | 3713.10 | 3713.06 | 3713.06 | 1.60 | 5922.34 | 3713.06 2014-06-24 15:59:00 | 3713.06 | 3713.97 | 3713.06 | 3713.97 | 1.02 | 3802.19 | 3713.07 2014-06-24 16:00:00 | 3713.04 | 3713.04 | 3712.81 | 3713.04 | 24.62 | 91425.50 | 3713.01 2014-06-24 16:01:00 | 3713.04 | 3714.02 | 3713.04 | 3713.92 | 11.94 | 44324.12 | 3713.79 2014-06-24 16:02:00 | 3714.44 | 3715.00 | 3713.32 | 3714.59 | 18.11 | 67251.50 | 3714.32 2014-06-24 16:03:00 | 3714.06 | 3718.99 | 3714.06 | 3714.19 | 73.43 | 272846.60 | 3715.74 2014-06-24 16:04:00 | 3714.93 | 3718.99 | 3714.32 | 3715.06 | 54.61 | 202871.10 | 3715.25 2014-06-24 16:05:00 | 3715.06 | 3715.06 | 3713.00 | 3713.22 | 9.69 | 35965.56 | 3713.53 2014-06-24 16:06:00 | 3713.22 | 3717.45 | 3712.71 | 3713.00 | 35.64 | 132346.05 | 3713.93 2014-06-24 16:07:00 | 3713.94 | 3714.00 | 3712.92 | 3713.56 | 19.60 | 72786.71 | 3713.61 2014-06-24 16:08:00 | 3714.00 | 3714.00 | 3712.99 | 3714.00 | 8.38 | 31107.02 | 3713.83 2014-06-24 16:09:00 | 3714.00 | 3716.88 | 3713.98 | 3715.71 | 30.11 | 111863.48 | 3714.91 2014-06-24 16:10:00 | 3715.24 | 3716.12 | 3714.80 | 3715.76 | 34.57 | 128469.32 | 3715.78 2014-06-24 16:11:00 | 3715.00 | 3718.00 | 3714.00 | 3714.87 | 22.85 | 84887.07 | 3715.46 2014-06-24 16:12:00 | 3714.92 | 3716.77 | 3714.00 | 3714.02 | 34.57 | 128436.46 | 3714.94 2014-06-24 16:13:00 | 3714.19 | 3717.80 | 3714.19 | 3715.92 | 26.96 | 100151.97 | 3714.97 2014-06-24 16:14:00 | 3715.14 | 3716.00 | 3714.32 | 3715.66 | 29.70 | 110357.89 | 3715.25 2014-06-24 16:15:00 | 3715.55 | 3715.71 | 3714.50 | 3715.06 | 9.44 | 35064.41 | 3715.24 2014-06-24 16:16:00 | 3714.95 | 3714.96 | 3712.99 | 3712.99 | 17.92 | 66542.13 | 3714.12 2014-06-24 16:17:00 | 3712.99 | 3715.50 | 3712.00 | 3715.50 | 13.40 | 49758.92 | 3713.35 2014-06-24 16:18:00 | 3713.99 | 3715.50 | 3713.00 | 3714.00 | 66.86 | 248262.29 | 3713.39 2014-06-24 16:19:00 | 3713.14 | 3713.15 | 3712.08 | 3712.12 | 18.50 | 68671.55 | 3712.98 2014-06-24 16:20:00 | 3712.62 | 3713.04 | 3712.02 | 3713.04 | 37.03 | 137469.51 | 3712.58 2014-06-24 16:21:00 | 3713.04 | 3713.30 | 3713.00 | 3713.27 | 29.27 | 108669.52 | 3713.17 2014-06-24 16:22:00 | 3713.27 | 3713.27 | 3712.77 | 3712.77 | 1.28 | 4745.55 | 3713.27 2014-06-24 16:23:00 | 3713.00 | 3713.64 | 3713.00 | 3713.30 | 1.52 | 5659.08 | 3713.31 2014-06-24 16:24:00 | 3713.30 | 3713.80 | 3713.00 | 3713.02 | 6.16 | 22888.38 | 3713.24 2014-06-24 16:25:00 | 3713.44 | 3713.46 | 3712.52 | 3713.36 | 9.69 | 35994.26 | 3713.05 2014-06-24 16:26:00 | 3713.36 | 3713.36 | 3712.02 | 3713.00 | 12.13 | 45052.52 | 3712.92 2014-06-24 16:27:00 | 3713.00 | 3713.99 | 3712.50 | 3712.50 | 7.26 | 26963.91 | 3713.53 2014-06-24 16:28:00 | 3713.63 | 3714.48 | 3712.87 | 3714.05 | 33.50 | 124417.70 | 3714.07 2014-06-24 16:29:00 | 3714.77 | 3715.00 | 3714.02 | 3715.00 | 9.59 | 35626.24 | 3714.55 2014-06-24 16:30:00 | 3715.00 | 3715.01 | 3714.45 | 3714.45 | 7.93 | 29443.59 | 3714.81 2014-06-24 16:31:00 | 3714.46 | 3714.98 | 3714.45 | 3714.61 | 6.42 | 23836.68 | 3714.61 2014-06-24 16:32:00 | 3714.61 | 3714.61 | 3712.97 | 3713.80 | 18.52 | 68770.42 | 3714.31 2014-06-24 16:33:00 | 3713.09 | 3713.96 | 3712.91 | 3713.95 | 12.74 | 47298.87 | 3713.21 2014-06-24 16:34:00 | 3713.96 | 3713.96 | 3712.95 | 3712.97 | 2.21 | 8187.25 | 3713.04 2014-06-24 16:35:00 | 3713.58 | 3713.60 | 3713.54 | 3713.57 | 9.90 | 36745.85 | 3713.58 2014-06-24 16:36:00 | 3713.94 | 3713.96 | 3713.47 | 3713.94 | 10.60 | 39347.96 | 3713.82 2014-06-24 16:37:00 | 3713.67 | 3715.94 | 3713.52 | 3715.84 | 12.87 | 47814.82 | 3714.64 2014-06-24 16:38:00 | 3715.83 | 3715.83 | 3714.06 | 3714.06 | 22.37 | 83105.43 | 3714.87 2014-06-24 16:39:00 | 3714.63 | 3714.63 | 3713.00 | 3713.00 | 7.04 | 26147.38 | 3714.12 2014-06-24 16:40:00 | . | . | . | . | . | . | . 2014-06-24 16:41:00 | 3713.34 | 3714.02 | 3713.26 | 3714.02 | 5.62 | 20865.09 | 3713.31 2014-06-24 16:42:00 | 3715.52 | 3715.62 | 3713.46 | 3714.52 | 5.94 | 22054.28 | 3714.09 2014-06-24 16:43:00 | 3714.05 | 3714.52 | 3713.83 | 3714.04 | 1.59 | 5905.28 | 3714.01 2014-06-24 16:44:00 | 3713.83 | 3714.75 | 3713.81 | 3714.70 | 9.97 | 37019.78 | 3714.24 2014-06-24 16:45:00 | 3714.69 | 3714.70 | 3712.95 | 3712.98 | 16.61 | 61683.85 | 3713.21 2014-06-24 16:46:00 | 3713.00 | 3714.97 | 3713.00 | 3714.41 | 14.41 | 53501.17 | 3714.07 2014-06-24 16:47:00 | 3714.00 | 3714.99 | 3714.00 | 3714.60 | 2.78 | 10319.53 | 3714.73 2014-06-24 16:48:00 | 3714.57 | 3714.98 | 3713.30 | 3714.08 | 29.66 | 110163.20 | 3713.95 2014-06-24 16:49:00 | 3713.67 | 3714.07 | 3713.67 | 3714.05 | 2.90 | 10763.22 | 3714.02 2014-06-24 16:50:00 | 3714.05 | 3714.05 | 3713.98 | 3713.98 | 3.15 | 11680.68 | 3714.05 2014-06-24 16:51:00 | 3713.30 | 3713.92 | 3713.08 | 3713.92 | 10.22 | 37952.74 | 3713.21 2014-06-24 16:52:00 | . | . | . | . | . | . | . 2014-06-24 16:53:00 | 3713.92 | 3713.94 | 3713.90 | 3713.90 | 0.52 | 1912.67 | 3713.92 2014-06-24 16:54:00 | 3713.88 | 3713.88 | 3713.20 | 3713.20 | 1.54 | 5719.37 | 3713.88 2014-06-24 16:55:00 | 3713.19 | 3713.19 | 3712.98 | 3712.99 | 7.09 | 26333.44 | 3713.12 2014-06-24 16:56:00 | 3712.98 | 3713.13 | 3712.95 | 3712.95 | 8.99 | 33375.80 | 3712.96 2014-06-24 16:57:00 | 3713.13 | 3713.19 | 3712.95 | 3713.19 | 13.76 | 51081.53 | 3713.13 2014-06-24 16:58:00 | 3713.01 | 3713.19 | 3713.01 | 3713.19 | 4.93 | 18305.99 | 3713.18 2014-06-24 16:59:00 | 3713.19 | 3713.88 | 3713.19 | 3713.83 | 1.94 | 7204.39 | 3713.61 2014-06-24 17:00:00 | 3713.80 | 3714.93 | 3713.74 | 3714.40 | 5.74 | 21314.73 | 3714.01 2014-06-24 17:01:00 | 3714.40 | 3714.43 | 3714.05 | 3714.43 | 1.00 | 3714.21 | 3714.21 2014-06-24 17:02:00 | 3714.44 | 3714.44 | 3714.44 | 3714.44 | 0.25 | 924.90 | 3714.44 2014-06-24 17:03:00 | 3714.55 | 3714.55 | 3714.53 | 3714.53 | 1.06 | 3944.84 | 3714.54 2014-06-24 17:04:00 | . | . | . | . | . | . | . 2014-06-24 17:05:00 | 3715.31 | 3715.62 | 3714.53 | 3714.59 | 2.69 | 9992.55 | 3714.70 2014-06-24 17:06:00 | 3714.78 | 3715.30 | 3714.62 | 3715.26 | 16.83 | 62528.22 | 3715.28 2014-06-24 17:07:00 | 3715.26 | 3715.61 | 3714.76 | 3714.76 | 0.44 | 1642.16 | 3715.29 2014-06-24 17:08:00 | 3714.76 | 3716.49 | 3714.76 | 3716.49 | 3.02 | 11210.21 | 3715.68 2014-06-24 17:09:00 | 3716.37 | 3716.98 | 3716.37 | 3716.98 | 8.50 | 31581.51 | 3716.78 2014-06-24 17:10:00 | 3716.98 | 3717.00 | 3716.98 | 3717.00 | 9.01 | 33486.38 | 3716.99 2014-06-24 17:11:00 | 3717.00 | 3717.00 | 3716.99 | 3717.00 | 7.67 | 28505.67 | 3717.00 2014-06-24 17:12:00 | 3717.00 | 3717.50 | 3717.00 | 3717.00 | 2.25 | 8348.90 | 3717.23 2014-06-24 17:13:00 | 3717.00 | 3717.50 | 3715.47 | 3716.78 | 11.87 | 44103.96 | 3716.84 2014-06-24 17:14:00 | 3716.78 | 3716.78 | 3715.83 | 3715.83 | 0.68 | 2519.74 | 3716.43 2014-06-24 17:15:00 | 3715.96 | 3715.96 | 3714.76 | 3714.76 | 3.43 | 12747.25 | 3715.32 2014-06-24 17:16:00 | 3714.70 | 3714.72 | 3714.39 | 3714.43 | 6.42 | 23828.76 | 3714.54 2014-06-24 17:17:00 | 3714.43 | 3714.46 | 3714.43 | 3714.46 | 3.35 | 12439.63 | 3714.43 2014-06-24 17:18:00 | 3714.46 | 3714.99 | 3714.40 | 3714.99 | 1.07 | 3955.89 | 3714.45 2014-06-24 17:19:00 | 3714.46 | 3714.99 | 3714.05 | 3714.05 | 2.14 | 7941.64 | 3714.52 2014-06-24 17:20:00 | 3714.06 | 3714.69 | 3713.74 | 3714.68 | 5.16 | 19178.16 | 3714.54 2014-06-24 17:21:00 | 3714.69 | 3715.49 | 3714.21 | 3715.49 | 5.03 | 18683.98 | 3715.25 2014-06-24 17:22:00 | 3714.80 | 3714.80 | 3714.21 | 3714.21 | 0.17 | 642.64 | 3714.69 2014-06-24 17:23:00 | 3714.33 | 3714.84 | 3714.21 | 3714.84 | 20.48 | 76086.45 | 3714.61 2014-06-24 17:24:00 | 3713.80 | 3714.19 | 3713.76 | 3713.86 | 0.72 | 2674.05 | 3713.96 2014-06-24 17:25:00 | 3713.54 | 3715.14 | 3713.02 | 3715.14 | 9.31 | 34565.57 | 3713.93 2014-06-24 17:26:00 | 3714.91 | 3714.91 | 3713.78 | 3714.48 | 9.43 | 35017.45 | 3714.20 2014-06-24 17:27:00 | 3714.07 | 3714.35 | 3713.56 | 3714.19 | 5.37 | 19959.15 | 3714.02 2014-06-24 17:28:00 | 3713.16 | 3714.06 | 3713.16 | 3713.36 | 3.42 | 12700.17 | 3713.50 2014-06-24 17:29:00 | 3713.13 | 3713.15 | 3713.00 | 3713.15 | 6.44 | 23916.00 | 3713.09 2014-06-24 17:30:00 | 3713.00 | 3713.07 | 3712.96 | 3712.96 | 10.18 | 37809.38 | 3712.99 2014-06-24 17:31:00 | 3712.96 | 3715.35 | 3712.53 | 3713.72 | 11.68 | 43385.30 | 3713.54 2014-06-24 17:32:00 | 3713.65 | 3714.90 | 3713.30 | 3713.79 | 21.14 | 78495.53 | 3713.83 2014-06-24 17:33:00 | 3714.20 | 3714.20 | 3713.70 | 3714.15 | 1.55 | 5756.76 | 3714.04 2014-06-24 17:34:00 | . | . | . | . | . | . | . 2014-06-24 17:35:00 | 3714.00 | 3714.00 | 3713.95 | 3713.95 | 2.00 | 7427.95 | 3713.98 2014-06-24 17:36:00 | . | . | . | . | . | . | . 2014-06-24 17:37:00 | 3713.70 | 3715.20 | 3713.70 | 3715.20 | 8.37 | 31069.64 | 3713.80 2014-06-24 17:38:00 | 3715.16 | 3715.16 | 3714.06 | 3714.06 | 0.49 | 1835.17 | 3714.92 2014-06-24 17:39:00 | 3713.70 | 3713.70 | 3712.96 | 3712.96 | 3.08 | 11418.23 | 3713.25 2014-06-24 17:40:00 | 3712.52 | 3712.52 | 3712.20 | 3712.39 | 8.06 | 29921.06 | 3712.29 2014-06-24 17:41:00 | 3712.29 | 3712.29 | 3712.20 | 3712.23 | 18.14 | 67320.89 | 3712.21 2014-06-24 17:42:00 | 3713.41 | 3713.41 | 3713.41 | 3713.41 | 7.44 | 27627.77 | 3713.41 2014-06-24 17:43:00 | 3714.00 | 3714.00 | 3712.30 | 3712.30 | 6.33 | 23503.22 | 3712.99 2014-06-24 17:44:00 | 3712.70 | 3713.70 | 3712.30 | 3712.30 | 6.40 | 23756.61 | 3713.13 2014-06-24 17:45:00 | 3712.32 | 3712.60 | 3712.30 | 3712.32 | 4.30 | 15962.96 | 3712.32 2014-06-24 17:46:00 | 3712.30 | 3712.30 | 3712.30 | 3712.30 | 0.13 | 482.60 | 3712.30 2014-06-24 17:47:00 | 3712.30 | 3712.32 | 3711.01 | 3711.96 | 7.16 | 26579.81 | 3711.74 2014-06-24 17:48:00 | 3711.97 | 3714.20 | 3711.97 | 3714.14 | 11.95 | 44370.25 | 3713.30 2014-06-24 17:49:00 | 3714.13 | 3714.50 | 3713.00 | 3713.00 | 0.52 | 1930.95 | 3713.37 2014-06-24 17:50:00 | 3713.00 | 3713.53 | 3712.98 | 3712.98 | 4.89 | 18141.76 | 3713.01 2014-06-24 17:51:00 | 3713.70 | 3713.72 | 3712.98 | 3712.98 | 1.55 | 5748.27 | 3713.35 2014-06-24 17:52:00 | 3713.72 | 3713.72 | 3713.72 | 3713.72 | 0.14 | 538.49 | 3713.72 2014-06-24 17:53:00 | 3712.98 | 3712.98 | 3711.01 | 3711.01 | 1.47 | 5455.42 | 3711.17 2014-06-24 17:54:00 | 3713.09 | 3713.27 | 3711.34 | 3713.04 | 11.40 | 42331.43 | 3712.63 2014-06-24 17:55:00 | 3713.01 | 3713.01 | 3711.14 | 3712.61 | 15.53 | 57649.02 | 3711.63 2014-06-24 17:56:00 | 3712.61 | 3714.00 | 3711.79 | 3714.00 | 27.42 | 101815.57 | 3713.46 2014-06-24 17:57:00 | 3714.00 | 3714.44 | 3712.78 | 3713.22 | 17.61 | 65403.20 | 3713.35 2014-06-24 17:58:00 | 3712.98 | 3714.10 | 3712.02 | 3712.14 | 15.49 | 57530.47 | 3713.80 2014-06-24 17:59:00 | 3712.14 | 3713.37 | 3712.05 | 3713.37 | 7.89 | 29274.73 | 3712.24 2014-06-24 18:00:00 | 3713.37 | 3714.94 | 3713.37 | 3714.94 | 24.87 | 92361.59 | 3713.63 2014-06-24 18:01:00 | 3713.39 | 3714.41 | 3713.39 | 3713.67 | 0.73 | 2696.13 | 3713.67 2014-06-24 18:02:00 | 3714.53 | 3714.53 | 3714.15 | 3714.15 | 0.58 | 2165.36 | 3714.16 2014-06-24 18:03:00 | 3714.05 | 3714.80 | 3713.32 | 3713.65 | 21.91 | 81371.02 | 3714.05 2014-06-24 18:04:00 | 3714.75 | 3714.75 | 3713.65 | 3713.67 | 0.65 | 2414.10 | 3714.00 2014-06-24 18:05:00 | 3714.00 | 3714.00 | 3713.67 | 3714.00 | 6.71 | 24924.54 | 3713.98 2014-06-24 18:06:00 | 3714.04 | 3715.03 | 3713.88 | 3713.88 | 36.56 | 135806.45 | 3714.52 2014-06-24 18:07:00 | 3713.78 | 3715.00 | 3713.75 | 3714.15 | 27.83 | 103359.20 | 3714.22 2014-06-24 18:08:00 | . | . | . | . | . | . | . 2014-06-24 18:09:00 | . | . | . | . | . | . | . 2014-06-24 18:10:00 | 3715.55 | 3716.37 | 3715.35 | 3716.28 | 14.85 | 55179.67 | 3716.05 2014-06-24 18:11:00 | 3716.28 | 3716.40 | 3715.05 | 3716.37 | 1.79 | 6632.45 | 3715.66 2014-06-24 18:12:00 | 3716.37 | 3716.37 | 3715.21 | 3715.68 | 3.60 | 13373.21 | 3715.81 2014-06-24 18:13:00 | 3715.74 | 3715.80 | 3715.74 | 3715.80 | 0.72 | 2671.64 | 3715.77 2014-06-24 18:14:00 | 3715.87 | 3715.90 | 3714.80 | 3714.80 | 1.16 | 4321.04 | 3715.42 2014-06-24 18:15:00 | 3714.34 | 3715.74 | 3714.34 | 3714.45 | 4.31 | 15994.17 | 3715.25 2014-06-24 18:16:00 | 3715.34 | 3715.46 | 3714.01 | 3714.64 | 1.68 | 6244.95 | 3715.02 2014-06-24 18:17:00 | 3714.72 | 3715.37 | 3714.32 | 3715.30 | 1.13 | 4179.20 | 3714.84 2014-06-24 18:18:00 | 3714.96 | 3714.96 | 3714.96 | 3714.96 | 0.21 | 780.14 | 3714.96 2014-06-24 18:19:00 | 3714.77 | 3714.77 | 3714.32 | 3714.32 | 0.76 | 2823.03 | 3714.52 2014-06-24 18:20:00 | 3714.56 | 3715.40 | 3713.98 | 3715.40 | 9.57 | 35545.92 | 3714.31 2014-06-24 18:21:00 | . | . | . | . | . | . | . 2014-06-24 18:22:00 | 3714.52 | 3715.34 | 3714.48 | 3714.53 | 11.56 | 42934.80 | 3714.73 2014-06-24 18:23:00 | 3714.81 | 3715.32 | 3712.83 | 3714.96 | 5.97 | 22187.96 | 3714.09 2014-06-24 18:24:00 | 3714.93 | 3714.93 | 3713.22 | 3714.89 | 1.75 | 6496.58 | 3714.45 2014-06-24 18:25:00 | 3714.90 | 3714.98 | 3713.18 | 3714.12 | 18.08 | 67147.87 | 3714.75 2014-06-24 18:26:00 | 3714.18 | 3714.23 | 3713.98 | 3713.98 | 0.45 | 1671.36 | 3714.13 2014-06-24 18:27:00 | 3714.26 | 3714.26 | 3714.00 | 3714.00 | 0.21 | 779.96 | 3714.07 2014-06-24 18:28:00 | 3713.87 | 3713.87 | 3713.85 | 3713.85 | 1.71 | 6343.27 | 3713.86 2014-06-24 18:29:00 | 3714.00 | 3715.40 | 3713.99 | 3715.37 | 6.67 | 24773.15 | 3714.12 2014-06-24 18:30:00 | 3714.38 | 3715.45 | 3714.19 | 3714.19 | 4.20 | 15615.14 | 3715.24 2014-06-24 18:31:00 | 3714.33 | 3715.52 | 3714.33 | 3714.89 | 12.08 | 44876.52 | 3714.94 2014-06-24 18:32:00 | 3714.80 | 3714.80 | 3713.51 | 3713.63 | 2.64 | 9805.50 | 3714.21 2014-06-24 18:33:00 | 3714.69 | 3715.04 | 3714.69 | 3715.02 | 17.74 | 65884.79 | 3714.96 2014-06-24 18:34:00 | 3714.97 | 3715.00 | 3713.63 | 3714.95 | 3.31 | 12290.21 | 3714.18 2014-06-24 18:35:00 | 3714.95 | 3715.04 | 3714.29 | 3715.04 | 9.18 | 34106.68 | 3714.92 2014-06-24 18:36:00 | 3714.98 | 3714.98 | 3714.04 | 3714.98 | 1.03 | 3814.43 | 3714.15 2014-06-24 18:37:00 | 3714.95 | 3714.95 | 3713.52 | 3713.52 | 5.17 | 19186.85 | 3714.78 2014-06-24 18:38:00 | 3713.46 | 3715.72 | 3712.98 | 3714.84 | 14.69 | 54581.87 | 3714.82 2014-06-24 18:39:00 | 3715.27 | 3715.77 | 3715.27 | 3715.77 | 16.18 | 60102.06 | 3715.28 2014-06-24 18:40:00 | 3715.77 | 3715.77 | 3715.02 | 3715.08 | 1.25 | 4659.03 | 3715.34 2014-06-24 18:41:00 | 3715.31 | 3715.39 | 3715.08 | 3715.08 | 1.00 | 3730.11 | 3715.25 2014-06-24 18:42:00 | . | . | . | . | . | . | . 2014-06-24 18:43:00 | 3715.77 | 3715.77 | 3715.77 | 3715.77 | 0.14 | 538.79 | 3715.77 2014-06-24 18:44:00 | 3715.08 | 3715.08 | 3715.06 | 3715.06 | 0.55 | 2050.72 | 3715.07 2014-06-24 18:45:00 | 3715.88 | 3715.88 | 3715.88 | 3715.88 | 0.02 | 63.17 | 3715.88 2014-06-24 18:46:00 | . | . | . | . | . | . | . 2014-06-24 18:47:00 | 3715.14 | 3715.14 | 3715.05 | 3715.05 | 12.73 | 47304.43 | 3715.11 2014-06-24 18:48:00 | 3714.47 | 3714.88 | 3713.95 | 3714.28 | 6.00 | 22275.48 | 3714.44 2014-06-24 18:49:00 | 3713.58 | 3715.03 | 3713.58 | 3713.89 | 14.04 | 52148.92 | 3714.05 2014-06-24 18:50:00 | 3714.85 | 3715.08 | 3713.55 | 3715.08 | 21.45 | 79683.06 | 3714.48 2014-06-24 18:51:00 | 3714.09 | 3715.08 | 3713.99 | 3715.08 | 18.91 | 70244.62 | 3714.09 2014-06-24 18:52:00 | 3715.05 | 3715.15 | 3714.10 | 3714.14 | 9.20 | 34174.15 | 3714.58 2014-06-24 18:53:00 | 3714.14 | 3714.92 | 3714.14 | 3714.71 | 0.58 | 2161.92 | 3714.65 2014-06-24 18:54:00 | 3714.65 | 3714.68 | 3714.65 | 3714.68 | 0.27 | 1002.96 | 3714.67 2014-06-24 18:55:00 | 3714.90 | 3715.41 | 3714.33 | 3714.36 | 10.22 | 37982.00 | 3714.98 2014-06-24 18:56:00 | 3715.27 | 3715.27 | 3715.27 | 3715.27 | 9.29 | 34496.28 | 3715.27 2014-06-24 18:57:00 | 3714.19 | 3715.00 | 3714.19 | 3715.00 | 2.65 | 9831.80 | 3714.32 2014-06-24 18:58:00 | 3714.63 | 3714.63 | 3714.63 | 3714.63 | 0.26 | 976.95 | 3714.63 2014-06-24 18:59:00 | 3715.57 | 3715.60 | 3714.55 | 3714.63 | 6.44 | 23909.99 | 3715.04 2014-06-24 19:00:00 | 3714.66 | 3715.66 | 3714.66 | 3715.19 | 6.39 | 23747.55 | 3715.20 2014-06-24 19:01:00 | 3715.19 | 3715.19 | 3714.15 | 3715.19 | 20.06 | 74515.73 | 3714.83 2014-06-24 19:02:00 | 3714.28 | 3715.80 | 3714.15 | 3714.15 | 18.58 | 69007.60 | 3714.28 2014-06-24 19:03:00 | 3713.17 | 3713.83 | 3712.32 | 3712.32 | 13.70 | 50874.24 | 3712.91 2014-06-24 19:04:00 | 3714.10 | 3714.10 | 3711.08 | 3711.28 | 12.89 | 47828.24 | 3711.93 2014-06-24 19:05:00 | 3711.22 | 3711.35 | 3711.22 | 3711.35 | 2.24 | 8328.19 | 3711.31 2014-06-24 19:06:00 | 3711.24 | 3711.29 | 3711.24 | 3711.29 | 7.66 | 28443.30 | 3711.29 2014-06-24 19:07:00 | 3711.33 | 3712.00 | 3711.33 | 3712.00 | 0.17 | 612.38 | 3711.42 2014-06-24 19:08:00 | 3712.00 | 3712.00 | 3712.00 | 3712.00 | 2.96 | 10968.96 | 3712.00 2014-06-24 19:09:00 | 3712.00 | 3712.00 | 3712.00 | 3712.00 | 1.50 | 5568.00 | 3712.00 2014-06-24 19:10:00 | 3712.00 | 3712.00 | 3712.00 | 3712.00 | 0.02 | 66.82 | 3712.00 2014-06-24 19:11:00 | 3712.00 | 3712.00 | 3712.00 | 3712.00 | 0.10 | 382.34 | 3712.00 2014-06-24 19:12:00 | . | . | . | . | . | . | . 2014-06-24 19:13:00 | 3711.33 | 3711.33 | 3711.33 | 3711.33 | 0.40 | 1473.40 | 3711.33 2014-06-24 19:14:00 | 3712.00 | 3712.00 | 3712.00 | 3712.00 | 0.17 | 642.18 | 3712.00 2014-06-24 19:15:00 | . | . | . | . | . | . | . 2014-06-24 19:16:00 | 3711.76 | 3712.00 | 3711.76 | 3712.00 | 0.25 | 913.12 | 3711.85 2014-06-24 19:17:00 | 3712.00 | 3712.00 | 3711.80 | 3711.80 | 0.61 | 2256.84 | 3711.91 2014-06-24 19:18:00 | 3711.80 | 3713.02 | 3711.80 | 3712.00 | 0.99 | 3671.18 | 3712.01 2014-06-24 19:19:00 | 3712.00 | 3712.00 | 3712.00 | 3712.00 | 0.64 | 2364.54 | 3712.00 2014-06-24 19:20:00 | 3712.00 | 3714.00 | 3712.00 | 3713.39 | 14.79 | 54906.32 | 3712.65 2014-06-24 19:21:00 | 3713.35 | 3713.35 | 3711.97 | 3711.97 | 3.68 | 13672.23 | 3712.25 2014-06-24 19:22:00 | 3711.96 | 3713.75 | 3710.10 | 3712.51 | 52.58 | 195100.52 | 3710.62 2014-06-24 19:23:00 | 3712.09 | 3712.09 | 3710.18 | 3711.26 | 8.34 | 30938.89 | 3711.48 2014-06-24 19:24:00 | 3711.13 | 3712.12 | 3710.64 | 3712.09 | 4.37 | 16215.90 | 3710.73 2014-06-24 19:25:00 | 3712.08 | 3714.00 | 3711.41 | 3713.33 | 8.14 | 30237.15 | 3713.27 2014-06-24 19:26:00 | 3713.28 | 3713.29 | 3712.72 | 3712.72 | 1.20 | 4451.84 | 3712.96 2014-06-24 19:27:00 | 3713.14 | 3713.62 | 3712.69 | 3713.11 | 5.47 | 20316.85 | 3712.88 2014-06-24 19:28:00 | 3713.11 | 3714.00 | 3713.11 | 3714.00 | 10.75 | 39915.99 | 3713.81 2014-06-24 19:29:00 | 3714.00 | 3714.10 | 3713.18 | 3713.70 | 5.29 | 19639.21 | 3713.92 2014-06-24 19:30:00 | 3713.18 | 3713.18 | 3713.18 | 3713.18 | 0.46 | 1715.49 | 3713.18 2014-06-24 19:31:00 | . | . | . | . | . | . | . 2014-06-24 19:32:00 | 3713.28 | 3713.90 | 3713.28 | 3713.43 | 11.24 | 41750.00 | 3713.42 2014-06-24 19:33:00 | 3713.14 | 3713.43 | 3712.71 | 3713.08 | 0.20 | 738.92 | 3713.14 2014-06-24 19:34:00 | 3713.21 | 3713.88 | 3713.21 | 3713.88 | 0.29 | 1069.59 | 3713.85 2014-06-24 19:35:00 | . | . | . | . | . | . | . 2014-06-24 19:36:00 | . | . | . | . | . | . | . 2014-06-24 19:37:00 | . | . | . | . | . | . | . 2014-06-24 19:38:00 | 3713.46 | 3713.46 | 3713.46 | 3713.46 | 0.05 | 167.11 | 3713.46 2014-06-24 19:39:00 | . | . | . | . | . | . | . 2014-06-24 19:40:00 | 3713.30 | 3713.30 | 3713.30 | 3713.30 | 0.06 | 219.08 | 3713.30 2014-06-24 19:41:00 | 3713.30 | 3713.30 | 3713.30 | 3713.30 | 0.19 | 712.95 | 3713.30 2014-06-24 19:42:00 | 3713.05 | 3713.05 | 3712.88 | 3712.88 | 0.18 | 668.34 | 3713.02 2014-06-24 19:43:00 | . | . | . | . | . | . | . 2014-06-24 19:44:00 | 3713.04 | 3713.58 | 3712.62 | 3712.63 | 0.76 | 2814.43 | 3712.97 2014-06-24 19:45:00 | 3713.65 | 3713.65 | 3713.65 | 3713.65 | 0.14 | 538.48 | 3713.65 2014-06-24 19:46:00 | 3713.65 | 3713.83 | 3712.75 | 3713.83 | 0.37 | 1366.52 | 3713.38 2014-06-24 19:47:00 | 3713.83 | 3713.83 | 3713.83 | 3713.83 | 0.03 | 118.84 | 3713.83 2014-06-24 19:48:00 | 3713.36 | 3713.36 | 3713.25 | 3713.25 | 0.73 | 2710.73 | 3713.33 2014-06-24 19:49:00 | 3713.12 | 3713.87 | 3712.96 | 3713.87 | 0.55 | 2027.41 | 3713.20 2014-06-24 19:50:00 | 3713.87 | 3713.90 | 3712.96 | 3713.88 | 3.20 | 11870.62 | 3713.05 2014-06-24 19:51:00 | 3713.90 | 3713.90 | 3712.06 | 3712.76 | 19.18 | 71223.57 | 3712.85 2014-06-24 19:52:00 | 3711.98 | 3713.17 | 3711.95 | 3711.95 | 5.84 | 21683.95 | 3712.37 2014-06-24 19:53:00 | 3711.61 | 3713.14 | 3711.61 | 3712.03 | 2.88 | 10703.38 | 3712.58 2014-06-24 19:54:00 | 3712.09 | 3713.06 | 3712.00 | 3712.00 | 4.03 | 14959.59 | 3712.06 2014-06-24 19:55:00 | 3711.56 | 3712.50 | 3711.46 | 3712.50 | 1.43 | 5303.84 | 3711.57 2014-06-24 19:56:00 | 3712.49 | 3712.49 | 3712.49 | 3712.49 | 0.02 | 59.40 | 3712.49 2014-06-24 19:57:00 | 3712.48 | 3712.97 | 3712.48 | 3712.97 | 2.28 | 8450.59 | 3712.91 2014-06-24 19:58:00 | 3712.97 | 3712.97 | 3712.97 | 3712.97 | 0.09 | 349.02 | 3712.97 2014-06-24 19:59:00 | 3712.97 | 3712.97 | 3712.87 | 3712.87 | 0.40 | 1474.02 | 3712.91 2014-06-24 20:00:00 | 3712.55 | 3713.49 | 3710.85 | 3711.86 | 10.82 | 40171.82 | 3712.39 2014-06-24 20:01:00 | 3713.29 | 3713.29 | 3712.26 | 3712.43 | 6.22 | 23093.14 | 3712.72 2014-06-24 20:02:00 | 3712.44 | 3713.00 | 3712.44 | 3713.00 | 1.73 | 6423.07 | 3712.76 2014-06-24 20:03:00 | 3712.70 | 3712.72 | 3712.55 | 3712.72 | 8.04 | 29865.05 | 3712.71 2014-06-24 20:04:00 | 3712.49 | 3712.49 | 3712.49 | 3712.49 | 13.88 | 51529.36 | 3712.49 2014-06-24 20:05:00 | 3712.44 | 3714.01 | 3712.41 | 3713.51 | 14.02 | 52070.57 | 3713.76 2014-06-24 20:06:00 | 3713.94 | 3713.94 | 3712.23 | 3713.59 | 15.80 | 58655.02 | 3713.05 2014-06-24 20:07:00 | 3713.26 | 3713.63 | 3712.13 | 3713.63 | 6.15 | 22826.75 | 3712.87 2014-06-24 20:08:00 | 3713.51 | 3713.51 | 3712.71 | 3712.94 | 3.43 | 12749.86 | 3712.83 2014-06-24 20:09:00 | 3712.15 | 3712.15 | 3711.94 | 3711.97 | 10.14 | 37644.00 | 3712.06 2014-06-24 20:10:00 | 3711.91 | 3711.95 | 3711.53 | 3711.72 | 2.06 | 7646.47 | 3711.88 2014-06-24 20:11:00 | 3711.47 | 3712.08 | 3710.54 | 3712.08 | 1.61 | 5978.98 | 3711.35 2014-06-24 20:12:00 | 3711.98 | 3713.09 | 3710.60 | 3711.23 | 5.38 | 19976.38 | 3712.39 2014-06-24 20:13:00 | 3710.24 | 3710.24 | 3710.24 | 3710.24 | 0.14 | 534.27 | 3710.24 2014-06-24 20:14:00 | 3710.89 | 3712.17 | 3710.89 | 3710.97 | 5.70 | 21139.54 | 3711.30 2014-06-24 20:15:00 | 3712.99 | 3713.59 | 3711.68 | 3711.78 | 4.44 | 16480.15 | 3712.58 2014-06-24 20:16:00 | 3712.74 | 3713.42 | 3712.12 | 3713.28 | 5.99 | 22255.33 | 3712.94 2014-06-24 20:17:00 | 3712.28 | 3712.96 | 3712.07 | 3712.38 | 1.16 | 4302.63 | 3712.36 2014-06-24 20:18:00 | 3712.14 | 3712.38 | 3712.14 | 3712.38 | 0.21 | 790.70 | 3712.21 2014-06-24 20:19:00 | 3712.13 | 3712.13 | 3712.05 | 3712.05 | 2.55 | 9473.23 | 3712.08 2014-06-24 20:20:00 | 3710.97 | 3711.65 | 3710.97 | 3711.65 | 0.14 | 512.14 | 3711.14 2014-06-24 20:21:00 | 3711.65 | 3711.65 | 3710.10 | 3710.10 | 16.55 | 61411.80 | 3710.23 2014-06-24 20:22:00 | 3711.19 | 3711.22 | 3711.19 | 3711.22 | 1.48 | 5507.42 | 3711.20 2014-06-24 20:23:00 | 3711.22 | 3711.62 | 3710.88 | 3710.88 | 6.16 | 22875.95 | 3711.22 2014-06-24 20:24:00 | 3711.68 | 3712.94 | 3710.87 | 3710.87 | 22.23 | 82497.85 | 3711.10 2014-06-24 20:25:00 | 3710.69 | 3712.24 | 3710.54 | 3712.24 | 2.98 | 11065.00 | 3710.60 2014-06-24 20:26:00 | 3710.89 | 3711.30 | 3710.89 | 3711.00 | 0.53 | 1970.51 | 3710.93 2014-06-24 20:27:00 | 3712.30 | 3712.30 | 3710.98 | 3710.98 | 20.83 | 77318.41 | 3712.23 2014-06-24 20:28:00 | . | . | . | . | . | . | . 2014-06-24 20:29:00 | 3711.26 | 3711.98 | 3710.50 | 3710.50 | 1.60 | 5923.19 | 3711.27 2014-06-24 20:30:00 | 3711.14 | 3711.14 | 3710.10 | 3710.12 | 7.92 | 29374.11 | 3710.26 2014-06-24 20:31:00 | 3710.12 | 3710.14 | 3710.10 | 3710.14 | 10.27 | 38117.80 | 3710.12 2014-06-24 20:32:00 | 3710.20 | 3710.66 | 3710.18 | 3710.31 | 8.79 | 32598.84 | 3710.32 2014-06-24 20:33:00 | 3710.20 | 3710.20 | 3709.93 | 3709.97 | 20.27 | 75195.94 | 3710.08 2014-06-24 20:34:00 | 3709.96 | 3709.96 | 3709.23 | 3709.23 | 9.05 | 33561.36 | 3709.26 2014-06-24 20:35:00 | 3709.25 | 3709.25 | 3709.23 | 3709.25 | 5.70 | 21135.24 | 3709.24 2014-06-24 20:36:00 | 3709.25 | 3709.29 | 3709.25 | 3709.29 | 3.68 | 13646.39 | 3709.27 2014-06-24 20:37:00 | 3709.29 | 3709.29 | 3709.27 | 3709.29 | 0.86 | 3189.98 | 3709.28 2014-06-24 20:38:00 | 3709.29 | 3709.29 | 3709.23 | 3709.23 | 3.74 | 13872.63 | 3709.26 2014-06-24 20:39:00 | 3709.26 | 3711.43 | 3709.23 | 3710.30 | 5.05 | 18744.85 | 3709.65 2014-06-24 20:40:00 | 3710.63 | 3711.32 | 3709.28 | 3709.99 | 5.95 | 22075.78 | 3710.22 2014-06-24 20:41:00 | 3709.49 | 3710.87 | 3709.37 | 3709.37 | 0.19 | 719.65 | 3709.55 2014-06-24 20:42:00 | 3709.82 | 3710.33 | 3709.10 | 3710.33 | 0.36 | 1342.72 | 3709.18 2014-06-24 20:43:00 | 3709.97 | 3709.97 | 3709.97 | 3709.97 | 0.05 | 178.08 | 3709.97 2014-06-24 20:44:00 | 3709.97 | 3710.00 | 3709.93 | 3710.00 | 0.61 | 2259.38 | 3709.99 2014-06-24 20:45:00 | 3710.00 | 3710.00 | 3710.00 | 3710.00 | 0.16 | 578.76 | 3710.00 2014-06-24 20:46:00 | 3710.00 | 3711.54 | 3710.00 | 3711.54 | 3.27 | 12136.66 | 3710.38 2014-06-24 20:47:00 | 3710.53 | 3711.30 | 3710.39 | 3711.27 | 6.23 | 23110.18 | 3710.69 2014-06-24 20:48:00 | 3711.02 | 3711.02 | 3711.02 | 3711.02 | 0.15 | 556.65 | 3711.02 2014-06-24 20:49:00 | 3710.73 | 3710.73 | 3710.47 | 3710.47 | 0.45 | 1669.77 | 3710.59 2014-06-24 20:50:00 | 3710.16 | 3710.81 | 3710.02 | 3710.02 | 7.79 | 28885.83 | 3710.45 2014-06-24 20:51:00 | 3710.02 | 3710.02 | 3710.00 | 3710.00 | 2.23 | 8288.15 | 3710.00 2014-06-24 20:52:00 | . | . | . | . | . | . | . 2014-06-24 20:53:00 | . | . | . | . | . | . | . 2014-06-24 20:54:00 | 3710.55 | 3710.55 | 3709.10 | 3709.10 | 2.78 | 10313.08 | 3709.74 2014-06-24 20:55:00 | 3709.78 | 3710.33 | 3709.43 | 3709.69 | 12.27 | 45511.58 | 3709.78 2014-06-24 20:56:00 | 3710.15 | 3710.18 | 3709.92 | 3709.92 | 3.98 | 14747.25 | 3710.00 2014-06-24 20:57:00 | . | . | . | . | . | . | . 2014-06-24 20:58:00 | 3709.92 | 3710.56 | 3709.92 | 3710.49 | 5.55 | 20583.36 | 3710.05 2014-06-24 20:59:00 | . | . | . | . | . | . | . 2014-06-24 21:00:00 | 3709.78 | 3709.78 | 3709.57 | 3709.57 | 0.86 | 3171.71 | 3709.61 2014-06-24 21:01:00 | 3709.79 | 3710.27 | 3708.40 | 3708.40 | 21.93 | 81355.82 | 3709.12 2014-06-24 21:02:00 | 3708.40 | 3708.98 | 3708.04 | 3708.04 | 4.17 | 15449.27 | 3708.42 2014-06-24 21:03:00 | 3708.04 | 3708.04 | 3708.02 | 3708.02 | 1.50 | 5562.05 | 3708.03 2014-06-24 21:04:00 | 3708.04 | 3708.51 | 3708.04 | 3708.51 | 0.77 | 2870.10 | 3708.14 2014-06-24 21:05:00 | 3709.00 | 3709.00 | 3709.00 | 3709.00 | 0.77 | 2867.06 | 3709.00 2014-06-24 21:06:00 | 3709.00 | 3709.00 | 3706.13 | 3708.98 | 14.69 | 54452.40 | 3707.52 2014-06-24 21:07:00 | 3708.03 | 3708.03 | 3707.51 | 3707.53 | 3.86 | 14311.47 | 3707.64 2014-06-24 21:08:00 | 3707.51 | 3708.53 | 3707.51 | 3708.46 | 1.57 | 5806.30 | 3707.72 2014-06-24 21:09:00 | 3708.45 | 3708.45 | 3708.31 | 3708.31 | 1.16 | 4305.39 | 3708.35 2014-06-24 21:10:00 | 3708.31 | 3708.31 | 3708.09 | 3708.31 | 1.94 | 7205.21 | 3708.29 2014-06-24 21:11:00 | 3708.31 | 3709.00 | 3708.01 | 3708.43 | 2.63 | 9769.13 | 3708.86 2014-06-24 21:12:00 | 3708.01 | 3709.00 | 3707.65 | 3707.65 | 1.52 | 5647.33 | 3708.03 2014-06-24 21:13:00 | 3708.14 | 3709.16 | 3707.23 | 3707.53 | 5.93 | 22002.41 | 3707.86 2014-06-24 21:14:00 | 3707.53 | 3708.18 | 3706.71 | 3707.51 | 2.09 | 7740.89 | 3707.32 2014-06-24 21:15:00 | 3707.58 | 3707.68 | 3706.93 | 3706.97 | 9.54 | 35356.29 | 3707.28 2014-06-24 21:16:00 | . | . | . | . | . | . | . 2014-06-24 21:17:00 | 3706.99 | 3706.99 | 3706.94 | 3706.94 | 3.18 | 11784.42 | 3706.96 2014-06-24 21:18:00 | 3706.96 | 3707.98 | 3706.94 | 3707.94 | 13.94 | 51668.95 | 3707.59 2014-06-24 21:19:00 | 3708.00 | 3708.00 | 3708.00 | 3708.00 | 0.26 | 978.91 | 3708.00 2014-06-24 21:20:00 | . | . | . | . | . | . | . 2014-06-24 21:21:00 | 3707.02 | 3707.02 | 3706.42 | 3706.42 | 10.58 | 39200.93 | 3706.94 2014-06-24 21:22:00 | 3707.93 | 3707.96 | 3706.62 | 3706.79 | 6.98 | 25871.00 | 3707.51 2014-06-24 21:23:00 | 3706.25 | 3707.11 | 3706.20 | 3707.11 | 1.72 | 6360.13 | 3706.37 2014-06-24 21:24:00 | 3707.07 | 3707.07 | 3706.20 | 3706.62 | 1.38 | 5118.89 | 3706.65 2014-06-24 21:25:00 | 3706.59 | 3707.21 | 3706.59 | 3707.18 | 2.91 | 10802.52 | 3707.11 2014-06-24 21:26:00 | . | . | . | . | . | . | . 2014-06-24 21:27:00 | 3707.18 | 3708.54 | 3705.60 | 3705.60 | 11.04 | 40937.71 | 3708.13 2014-06-24 21:28:00 | 3707.41 | 3709.62 | 3707.03 | 3707.06 | 9.82 | 36410.63 | 3708.56 2014-06-24 21:29:00 | 3707.91 | 3707.91 | 3707.02 | 3707.02 | 1.72 | 6376.50 | 3707.27 2014-06-24 21:30:00 | 3707.87 | 3707.87 | 3707.87 | 3707.87 | 0.14 | 533.93 | 3707.87 2014-06-24 21:31:00 | 3707.02 | 3707.02 | 3707.00 | 3707.00 | 4.50 | 16681.51 | 3707.00 2014-06-24 21:32:00 | 3707.83 | 3707.90 | 3705.65 | 3707.21 | 6.51 | 24127.80 | 3707.41 2014-06-24 21:33:00 | . | . | . | . | . | . | . 2014-06-24 21:34:00 | 3707.12 | 3707.45 | 3706.42 | 3706.95 | 3.77 | 13966.98 | 3706.74 2014-06-24 21:35:00 | 3707.28 | 3707.31 | 3706.58 | 3707.29 | 5.44 | 20182.37 | 3707.27 2014-06-24 21:36:00 | 3705.66 | 3706.97 | 3700.00 | 3703.69 | 132.41 | 490184.49 | 3702.16 2014-06-24 21:37:00 | 3706.09 | 3707.92 | 3694.00 | 3703.09 | 98.20 | 363348.66 | 3700.01 2014-06-24 21:38:00 | 3703.62 | 3705.26 | 3703.62 | 3705.26 | 10.13 | 37512.74 | 3704.23 2014-06-24 21:39:00 | 3703.80 | 3703.80 | 3701.65 | 3701.98 | 7.42 | 27474.18 | 3702.72 2014-06-24 21:40:00 | 3701.98 | 3701.98 | 3694.96 | 3698.10 | 29.51 | 109157.87 | 3699.01 2014-06-24 21:41:00 | 3695.65 | 3698.05 | 3695.15 | 3697.61 | 9.22 | 34092.23 | 3697.24 2014-06-24 21:42:00 | 3697.61 | 3699.26 | 3697.61 | 3699.26 | 2.08 | 7687.85 | 3697.86 2014-06-24 21:43:00 | 3698.23 | 3705.00 | 3698.23 | 3702.20 | 17.50 | 64762.12 | 3700.06 2014-06-24 21:44:00 | 3702.66 | 3703.65 | 3699.00 | 3699.00 | 14.93 | 55269.91 | 3701.94 2014-06-24 21:45:00 | 3697.87 | 3697.91 | 3694.00 | 3695.66 | 15.44 | 57059.07 | 3696.49 2014-06-24 21:46:00 | 3695.36 | 3696.80 | 3693.70 | 3694.08 | 16.49 | 60935.42 | 3695.52 2014-06-24 21:47:00 | 3694.08 | 3695.31 | 3693.00 | 3693.04 | 16.56 | 61188.68 | 3694.08 2014-06-24 21:48:00 | 3694.18 | 3695.65 | 3690.10 | 3691.61 | 44.10 | 162833.37 | 3692.45 2014-06-24 21:49:00 | 3693.29 | 3694.64 | 3691.65 | 3692.12 | 11.44 | 42252.11 | 3693.69 2014-06-24 21:50:00 | 3692.11 | 3698.26 | 3690.00 | 3693.21 | 75.23 | 277826.76 | 3692.93 2014-06-24 21:51:00 | 3693.21 | 3694.66 | 3692.68 | 3692.91 | 25.30 | 93446.76 | 3693.11 2014-06-24 21:52:00 | 3693.30 | 3693.61 | 3691.59 | 3691.66 | 21.80 | 80523.40 | 3693.06 2014-06-24 21:53:00 | 3692.50 | 3693.02 | 3690.00 | 3690.02 | 10.97 | 40469.21 | 3690.76 2014-06-24 21:54:00 | 3690.47 | 3692.66 | 3690.02 | 3691.65 | 26.81 | 98969.03 | 3691.36 2014-06-24 21:55:00 | 3691.65 | 3692.68 | 3691.65 | 3692.50 | 8.90 | 32880.66 | 3692.38 2014-06-24 21:56:00 | 3692.52 | 3692.97 | 3691.67 | 3691.94 | 6.93 | 25581.32 | 3691.92 2014-06-24 21:57:00 | 3692.02 | 3692.99 | 3691.81 | 3691.85 | 6.97 | 25725.42 | 3692.47 2014-06-24 21:58:00 | 3691.85 | 3692.92 | 3691.83 | 3691.83 | 3.11 | 11489.46 | 3691.99 2014-06-24 21:59:00 | 3691.83 | 3692.90 | 3691.00 | 3692.89 | 32.19 | 118825.68 | 3691.73 2014-06-24 22:00:00 | 3692.89 | 3693.65 | 3692.04 | 3693.65 | 6.98 | 25770.30 | 3692.55 2014-06-24 22:01:00 | 3693.65 | 3693.65 | 3693.05 | 3693.05 | 2.71 | 10016.00 | 3693.22 2014-06-24 22:02:00 | 3693.65 | 3695.30 | 3691.00 | 3691.02 | 28.21 | 104161.08 | 3692.21 2014-06-24 22:03:00 | 3691.02 | 3694.66 | 3691.00 | 3694.65 | 41.46 | 153061.52 | 3691.79 2014-06-24 22:04:00 | 3693.89 | 3694.98 | 3693.72 | 3693.72 | 18.93 | 69919.26 | 3694.15 2014-06-24 22:05:00 | 3693.72 | 3694.48 | 3690.00 | 3692.94 | 17.72 | 65446.02 | 3692.51 2014-06-24 22:06:00 | 3692.91 | 3692.91 | 3690.00 | 3690.00 | 21.96 | 81040.65 | 3690.54 2014-06-24 22:07:00 | 3690.00 | 3693.00 | 3690.00 | 3691.91 | 21.95 | 81021.99 | 3690.87 2014-06-24 22:08:00 | 3692.93 | 3692.97 | 3689.82 | 3689.82 | 54.67 | 201733.13 | 3690.29 2014-06-24 22:09:00 | 3690.10 | 3693.00 | 3688.00 | 3691.31 | 35.23 | 130011.66 | 3689.95 2014-06-24 22:10:00 | 3690.75 | 3691.20 | 3690.73 | 3690.85 | 5.24 | 19351.30 | 3690.88 2014-06-24 22:11:00 | 3690.67 | 3690.67 | 3690.28 | 3690.28 | 0.70 | 2594.50 | 3690.61 2014-06-24 22:12:00 | 3689.65 | 3691.00 | 3682.00 | 3684.97 | 103.22 | 380434.26 | 3685.52 2014-06-24 22:13:00 | 3684.94 | 3685.00 | 3682.87 | 3683.71 | 47.85 | 176275.17 | 3684.22 2014-06-24 22:14:00 | 3684.97 | 3684.98 | 3684.25 | 3684.94 | 8.20 | 30195.55 | 3684.63 2014-06-24 22:15:00 | 3684.94 | 3684.96 | 3683.62 | 3684.42 | 8.00 | 29474.95 | 3684.83 2014-06-24 22:16:00 | 3684.42 | 3685.65 | 3684.32 | 3684.65 | 25.52 | 94042.68 | 3684.77 2014-06-24 22:17:00 | 3684.68 | 3685.29 | 3683.52 | 3683.52 | 6.51 | 23967.70 | 3684.50 2014-06-24 22:18:00 | 3683.59 | 3684.91 | 3681.48 | 3682.68 | 12.54 | 46184.21 | 3682.95 2014-06-24 22:19:00 | 3683.70 | 3683.70 | 3681.50 | 3683.00 | 19.39 | 71398.52 | 3682.61 2014-06-24 22:20:00 | 3681.81 | 3682.91 | 3680.02 | 3682.37 | 34.43 | 126783.31 | 3682.14 2014-06-24 22:21:00 | 3682.37 | 3682.38 | 3680.00 | 3680.00 | 99.74 | 367064.56 | 3680.21 2014-06-24 22:22:00 | 3680.64 | 3682.41 | 3680.00 | 3681.02 | 15.80 | 58152.65 | 3680.55 2014-06-24 22:23:00 | 3680.36 | 3682.23 | 3680.00 | 3680.02 | 33.88 | 124678.09 | 3680.32 2014-06-24 22:24:00 | 3680.00 | 3680.02 | 3676.22 | 3677.97 | 48.25 | 177443.72 | 3677.97 2014-06-24 22:25:00 | 3679.09 | 3679.11 | 3675.16 | 3677.00 | 29.73 | 109303.83 | 3677.04 2014-06-24 22:26:00 | 3677.43 | 3679.48 | 3675.00 | 3678.80 | 30.33 | 111476.48 | 3676.06 2014-06-24 22:27:00 | 3675.02 | 3677.89 | 3666.00 | 3666.00 | 160.63 | 589567.41 | 3670.32 2014-06-24 22:28:00 | 3671.91 | 3684.00 | 3665.00 | 3674.76 | 82.23 | 301907.28 | 3671.72 2014-06-24 22:29:00 | 3675.46 | 3677.85 | 3673.41 | 3674.74 | 25.18 | 92547.63 | 3675.00 2014-06-24 22:30:00 | 3673.56 | 3674.91 | 3665.00 | 3670.81 | 27.33 | 100346.04 | 3671.64 2014-06-24 22:31:00 | 3670.75 | 3671.70 | 3665.00 | 3669.00 | 38.96 | 142942.22 | 3668.76 2014-06-24 22:32:00 | 3669.00 | 3670.00 | 3667.66 | 3668.14 | 25.61 | 93947.30 | 3668.67 2014-06-24 22:33:00 | 3669.00 | 3669.97 | 3668.24 | 3668.54 | 10.49 | 38480.97 | 3668.70 2014-06-24 22:34:00 | 3668.54 | 3671.52 | 3668.52 | 3669.65 | 22.17 | 81339.69 | 3669.57 2014-06-24 22:35:00 | 3669.77 | 3670.00 | 3668.00 | 3668.04 | 38.71 | 142024.51 | 3669.22 2014-06-24 22:36:00 | 3668.04 | 3680.00 | 3668.00 | 3669.05 | 68.49 | 251280.72 | 3669.08 2014-06-24 22:37:00 | 3669.05 | 3671.54 | 3668.00 | 3668.72 | 29.44 | 108011.13 | 3669.23 2014-06-24 22:38:00 | 3668.02 | 3671.37 | 3668.02 | 3670.75 | 21.43 | 78605.56 | 3668.87 2014-06-24 22:39:00 | 3670.75 | 3674.52 | 3670.07 | 3670.30 | 27.33 | 100325.63 | 3671.43 2014-06-24 22:40:00 | 3671.94 | 3673.93 | 3671.14 | 3672.59 | 15.67 | 57544.72 | 3672.52 2014-06-24 22:41:00 | 3672.61 | 3676.31 | 3672.59 | 3676.31 | 29.80 | 109498.86 | 3673.97 2014-06-24 22:42:00 | 3675.31 | 3676.00 | 3672.67 | 3672.69 | 21.86 | 80336.42 | 3674.54 2014-06-24 22:43:00 | 3672.60 | 3674.00 | 3670.32 | 3672.28 | 52.85 | 194029.57 | 3671.40 2014-06-24 22:44:00 | 3672.29 | 3672.73 | 3671.08 | 3672.21 | 21.58 | 79249.81 | 3672.20 2014-06-24 22:45:00 | 3674.31 | 3674.31 | 3672.33 | 3673.92 | 6.36 | 23362.73 | 3673.96 2014-06-24 22:46:00 | 3674.34 | 3676.00 | 3673.38 | 3675.99 | 2.69 | 9901.14 | 3675.26 2014-06-24 22:47:00 | 3675.99 | 3676.00 | 3675.07 | 3675.95 | 10.81 | 39745.26 | 3675.69 2014-06-24 22:48:00 | 3676.28 | 3678.54 | 3676.28 | 3677.67 | 23.45 | 86229.52 | 3677.64 2014-06-24 22:49:00 | 3677.67 | 3679.97 | 3677.00 | 3677.12 | 47.44 | 174504.12 | 3678.49 2014-06-24 22:50:00 | 3677.71 | 3679.00 | 3677.00 | 3678.02 | 25.30 | 93045.23 | 3677.82 2014-06-24 22:51:00 | 3679.00 | 3680.00 | 3676.76 | 3676.76 | 21.45 | 78905.69 | 3678.42 2014-06-24 22:52:00 | 3676.76 | 3680.00 | 3676.73 | 3678.18 | 24.04 | 88399.72 | 3677.80 2014-06-24 22:53:00 | 3678.21 | 3681.00 | 3678.21 | 3680.64 | 20.70 | 76186.34 | 3680.14 2014-06-24 22:54:00 | 3680.64 | 3683.79 | 3680.64 | 3682.97 | 24.34 | 89632.59 | 3682.37 2014-06-24 22:55:00 | 3681.43 | 3682.02 | 3678.05 | 3678.09 | 81.79 | 301042.29 | 3680.81 2014-06-24 22:56:00 | 3678.09 | 3679.50 | 3675.00 | 3677.92 | 69.54 | 255644.55 | 3676.38 2014-06-24 22:57:00 | 3677.02 | 3679.97 | 3677.02 | 3677.89 | 11.17 | 41084.72 | 3678.79 2014-06-24 22:58:00 | 3678.96 | 3681.00 | 3677.86 | 3678.20 | 24.47 | 90017.03 | 3679.12 2014-06-24 22:59:00 | 3680.00 | 3681.00 | 3678.27 | 3679.70 | 8.83 | 32499.93 | 3679.79 2014-06-24 23:00:00 | 3679.78 | 3681.00 | 3677.85 | 3679.98 | 15.22 | 56007.16 | 3680.32 2014-06-24 23:01:00 | 3679.87 | 3679.90 | 3675.10 | 3675.10 | 52.32 | 192407.35 | 3677.37 2014-06-24 23:02:00 | 3675.13 | 3677.19 | 3675.00 | 3675.00 | 30.40 | 111741.21 | 3675.21 2014-06-24 23:03:00 | 3674.96 | 3676.83 | 3674.25 | 3676.78 | 21.31 | 78313.20 | 3675.12 2014-06-24 23:04:00 | 3676.79 | 3679.17 | 3675.01 | 3675.01 | 18.74 | 68923.22 | 3677.28 2014-06-24 23:05:00 | 3675.88 | 3677.51 | 3675.01 | 3677.51 | 21.14 | 77695.01 | 3675.96 2014-06-24 23:06:00 | 3676.82 | 3679.48 | 3676.82 | 3677.70 | 7.31 | 26873.98 | 3678.34 2014-06-24 23:07:00 | 3679.78 | 3680.00 | 3677.99 | 3679.06 | 7.23 | 26599.57 | 3679.05 2014-06-24 23:08:00 | 3679.98 | 3679.98 | 3676.53 | 3678.98 | 45.74 | 168254.20 | 3678.73 2014-06-24 23:09:00 | 3677.77 | 3679.00 | 3677.54 | 3677.96 | 27.38 | 100692.88 | 3678.28 2014-06-24 23:10:00 | 3677.57 | 3680.00 | 3677.57 | 3679.06 | 26.20 | 96388.99 | 3678.97 2014-06-24 23:11:00 | 3679.87 | 3679.87 | 3677.58 | 3678.02 | 11.82 | 43494.77 | 3678.83 2014-06-24 23:12:00 | 3678.02 | 3679.48 | 3677.60 | 3678.98 | 14.80 | 54453.12 | 3678.52 2014-06-24 23:13:00 | 3677.78 | 3679.00 | 3677.78 | 3678.98 | 3.86 | 14206.98 | 3678.66 2014-06-24 23:14:00 | 3678.98 | 3680.00 | 3678.22 | 3678.44 | 37.93 | 139541.37 | 3679.02 2014-06-24 23:15:00 | 3679.10 | 3679.64 | 3679.10 | 3679.60 | 4.39 | 16141.90 | 3679.48 2014-06-24 23:16:00 | 3679.60 | 3679.62 | 3678.67 | 3679.62 | 5.37 | 19754.17 | 3679.30 2014-06-24 23:17:00 | 3679.88 | 3679.90 | 3678.43 | 3679.48 | 12.06 | 44376.85 | 3679.37 2014-06-24 23:18:00 | 3679.46 | 3679.97 | 3677.98 | 3679.81 | 42.27 | 155478.96 | 3678.67 2014-06-24 23:19:00 | 3678.61 | 3679.99 | 3678.61 | 3678.97 | 8.98 | 33034.51 | 3679.50 2014-06-24 23:20:00 | 3679.96 | 3680.00 | 3679.25 | 3679.99 | 13.22 | 48662.31 | 3679.85 2014-06-24 23:21:00 | 3679.99 | 3680.00 | 3677.70 | 3677.72 | 26.39 | 97061.81 | 3678.39 2014-06-24 23:22:00 | 3677.72 | 3678.00 | 3677.58 | 3678.00 | 20.66 | 75980.94 | 3677.86 2014-06-24 23:23:00 | 3678.00 | 3679.90 | 3677.58 | 3679.90 | 33.19 | 122068.16 | 3678.08 2014-06-24 23:24:00 | 3679.98 | 3680.00 | 3679.16 | 3679.16 | 8.50 | 31264.32 | 3679.45 2014-06-24 23:25:00 | 3679.79 | 3679.79 | 3678.51 | 3679.35 | 4.97 | 18305.97 | 3679.59 2014-06-24 23:26:00 | 3679.31 | 3679.70 | 3679.31 | 3679.70 | 5.26 | 19354.74 | 3679.61 2014-06-24 23:27:00 | 3679.70 | 3680.00 | 3679.70 | 3680.00 | 20.01 | 73640.26 | 3679.99 2014-06-24 23:28:00 | 3680.00 | 3683.90 | 3680.00 | 3681.00 | 35.82 | 131837.33 | 3680.86 2014-06-24 23:29:00 | 3681.00 | 3682.98 | 3681.00 | 3681.35 | 43.33 | 159525.13 | 3681.46 2014-06-24 23:30:00 | 3681.29 | 3682.13 | 3680.97 | 3681.10 | 10.37 | 38171.31 | 3681.29 2014-06-24 23:31:00 | 3681.19 | 3681.96 | 3681.10 | 3681.90 | 14.38 | 52933.85 | 3681.59 2014-06-24 23:32:00 | 3681.90 | 3683.90 | 3681.90 | 3682.99 | 10.80 | 39791.16 | 3683.00 2014-06-24 23:33:00 | 3682.99 | 3683.99 | 3682.41 | 3683.99 | 45.13 | 166214.10 | 3683.33 2014-06-24 23:34:00 | 3683.99 | 3685.03 | 3683.09 | 3685.00 | 29.02 | 106907.75 | 3684.06 2014-06-24 23:35:00 | 3684.95 | 3686.88 | 3684.50 | 3685.84 | 15.33 | 56483.86 | 3685.49 2014-06-24 23:36:00 | 3685.87 | 3687.14 | 3684.92 | 3684.92 | 13.81 | 50918.24 | 3686.26 2014-06-24 23:37:00 | 3684.92 | 3686.65 | 3683.81 | 3684.97 | 29.13 | 107358.83 | 3685.51 2014-06-24 23:38:00 | 3684.38 | 3685.42 | 3683.00 | 3683.87 | 25.47 | 93840.71 | 3684.07 2014-06-24 23:39:00 | 3683.84 | 3684.00 | 3682.96 | 3683.92 | 19.83 | 73057.06 | 3683.61 2014-06-24 23:40:00 | 3683.88 | 3683.99 | 3680.00 | 3683.57 | 45.60 | 167878.48 | 3681.79 2014-06-24 23:41:00 | . | . | . | . | . | . | . 2014-06-24 23:42:00 | 3681.34 | 3681.34 | 3680.13 | 3680.60 | 5.92 | 21798.62 | 3680.96 2014-06-24 23:43:00 | 3680.58 | 3681.29 | 3679.48 | 3680.62 | 10.55 | 38825.89 | 3680.18 2014-06-24 23:44:00 | 3680.54 | 3680.56 | 3679.00 | 3679.01 | 34.29 | 126187.53 | 3679.69 2014-06-24 23:45:00 | 3679.01 | 3679.01 | 3675.00 | 3676.06 | 41.24 | 151615.13 | 3676.86 2014-06-24 23:46:00 | 3676.01 | 3677.97 | 3675.00 | 3675.73 | 37.94 | 139477.38 | 3676.65 2014-06-24 23:47:00 | 3675.75 | 3676.26 | 3673.55 | 3674.88 | 77.49 | 284798.95 | 3675.39 2014-06-24 23:48:00 | 3674.97 | 3675.01 | 3674.04 | 3674.04 | 14.66 | 53856.28 | 3674.94 2014-06-24 23:49:00 | 3674.04 | 3674.78 | 3668.00 | 3671.55 | 89.20 | 327459.46 | 3671.07 2014-06-24 23:50:00 | 3670.43 | 3670.47 | 3668.89 | 3670.23 | 42.03 | 154225.02 | 3669.49 2014-06-24 23:51:00 | 3671.73 | 3671.91 | 3667.60 | 3668.61 | 35.71 | 131052.59 | 3670.12 2014-06-24 23:52:00 | 3668.29 | 3670.00 | 3666.11 | 3668.00 | 47.52 | 174311.44 | 3668.02 2014-06-24 23:53:00 | 3668.00 | 3668.00 | 3662.00 | 3664.46 | 127.16 | 466123.10 | 3665.67 2014-06-24 23:54:00 | 3664.23 | 3665.00 | 3661.05 | 3665.00 | 62.24 | 227945.85 | 3662.60 2014-06-24 23:55:00 | 3665.03 | 3666.88 | 3665.00 | 3666.62 | 22.33 | 81861.90 | 3665.35 2014-06-24 23:56:00 | 3666.62 | 3666.63 | 3665.17 | 3665.84 | 20.55 | 75336.05 | 3665.81 2014-06-24 23:57:00 | 3665.43 | 3666.04 | 3660.50 | 3661.25 | 79.05 | 289561.38 | 3663.11 2014-06-24 23:58:00 | 3661.90 | 3663.79 | 3660.84 | 3660.84 | 123.38 | 451730.79 | 3661.33 2014-06-24 23:59:00 | 3660.79 | 3662.08 | 3660.00 | 3662.08 | 137.50 | 503289.83 | 3660.32 2014-06-25 00:00:00 | 3662.18 | 3665.00 | 3659.95 | 3660.00 | 104.58 | 382818.19 | 3660.56 2014-06-25 00:01:00 | 3660.03 | 3665.99 | 3658.01 | 3660.87 | 86.55 | 316768.92 | 3660.04 2014-06-25 00:02:00 | 3660.99 | 3668.98 | 3660.03 | 3668.32 | 61.36 | 224870.12 | 3665.01 2014-06-25 00:03:00 | 3666.75 | 3668.00 | 3663.50 | 3663.65 | 41.94 | 153754.68 | 3666.15 2014-06-25 00:04:00 | 3664.97 | 3669.90 | 3663.52 | 3666.36 | 61.59 | 225790.71 | 3666.15 2014-06-25 00:05:00 | 3666.00 | 3666.65 | 3663.52 | 3664.06 | 72.87 | 267080.62 | 3665.07 2014-06-25 00:06:00 | 3665.00 | 3669.00 | 3665.00 | 3667.09 | 52.06 | 190917.36 | 3667.04 2014-06-25 00:07:00 | 3667.09 | 3668.00 | 3665.05 | 3668.00 | 50.85 | 186462.66 | 3666.63 2014-06-25 00:08:00 | 3666.36 | 3669.80 | 3665.00 | 3669.02 | 79.34 | 291016.41 | 3667.78 2014-06-25 00:09:00 | 3669.02 | 3674.97 | 3669.00 | 3670.81 | 90.36 | 331642.70 | 3670.32 2014-06-25 00:10:00 | 3670.02 | 3674.00 | 3666.13 | 3668.00 | 90.11 | 330615.68 | 3668.98 2014-06-25 00:11:00 | 3667.27 | 3670.00 | 3666.33 | 3670.00 | 48.99 | 179739.68 | 3668.76 2014-06-25 00:12:00 | 3670.05 | 3672.00 | 3669.00 | 3670.12 | 44.39 | 162901.86 | 3670.20 2014-06-25 00:13:00 | 3670.28 | 3672.00 | 3670.00 | 3670.42 | 26.12 | 95899.74 | 3671.08 2014-06-25 00:14:00 | 3670.42 | 3672.00 | 3670.02 | 3670.10 | 52.88 | 194139.87 | 3671.33 2014-06-25 00:15:00 | 3670.00 | 3671.02 | 3669.00 | 3671.02 | 34.70 | 127363.56 | 3670.21 2014-06-25 00:16:00 | 3671.02 | 3672.00 | 3669.00 | 3670.00 | 77.12 | 283042.27 | 3670.01 2014-06-25 00:17:00 | 3669.32 | 3671.00 | 3669.00 | 3671.00 | 38.99 | 143069.98 | 3669.78 2014-06-25 00:18:00 | 3670.28 | 3671.00 | 3668.98 | 3670.00 | 57.41 | 210669.36 | 3669.81 2014-06-25 00:19:00 | 3669.92 | 3670.33 | 3668.05 | 3669.72 | 32.06 | 117621.90 | 3669.15 2014-06-25 00:20:00 | 3668.94 | 3670.06 | 3666.17 | 3669.56 | 22.80 | 83617.13 | 3667.90 2014-06-25 00:21:00 | 3669.56 | 3669.56 | 3668.38 | 3668.96 | 6.06 | 22243.36 | 3668.71 2014-06-25 00:22:00 | 3669.00 | 3669.00 | 3668.96 | 3668.96 | 0.52 | 1922.54 | 3668.97 2014-06-25 00:23:00 | 3669.10 | 3671.55 | 3669.00 | 3670.80 | 21.32 | 78236.43 | 3670.14 2014-06-25 00:24:00 | 3669.95 | 3671.02 | 3669.93 | 3670.92 | 23.09 | 84755.66 | 3670.67 2014-06-25 00:25:00 | 3670.50 | 3670.56 | 3669.04 | 3669.04 | 17.43 | 63966.14 | 3669.89 2014-06-25 00:26:00 | 3670.65 | 3671.00 | 3670.65 | 3671.00 | 4.71 | 17304.55 | 3670.88 2014-06-25 00:27:00 | 3671.00 | 3671.89 | 3671.00 | 3671.86 | 10.83 | 39776.31 | 3671.43 2014-06-25 00:28:00 | 3671.83 | 3672.00 | 3671.22 | 3671.93 | 41.98 | 154141.48 | 3671.87 2014-06-25 00:29:00 | 3671.93 | 3673.07 | 3671.93 | 3673.07 | 63.01 | 231409.67 | 3672.35 2014-06-25 00:30:00 | 3673.07 | 3674.00 | 3670.88 | 3672.48 | 42.48 | 156033.93 | 3672.86 2014-06-25 00:31:00 | 3672.45 | 3672.45 | 3670.96 | 3671.00 | 10.06 | 36943.43 | 3671.21 2014-06-25 00:32:00 | 3671.00 | 3671.90 | 3670.08 | 3671.90 | 14.63 | 53686.40 | 3670.61 2014-06-25 00:33:00 | 3671.89 | 3671.90 | 3670.86 | 3670.90 | 11.26 | 41350.87 | 3671.06 2014-06-25 00:34:00 | 3671.82 | 3671.85 | 3667.00 | 3668.57 | 45.44 | 166765.37 | 3669.85 2014-06-25 00:35:00 | 3668.55 | 3670.85 | 3665.08 | 3667.00 | 62.43 | 228943.68 | 3666.97 2014-06-25 00:36:00 | 3666.29 | 3669.91 | 3665.00 | 3669.82 | 35.90 | 131655.00 | 3667.37 2014-06-25 00:37:00 | 3669.82 | 3670.82 | 3665.02 | 3666.84 | 50.36 | 184721.33 | 3668.24 2014-06-25 00:38:00 | 3668.01 | 3673.09 | 3667.04 | 3669.98 | 27.04 | 99241.55 | 3669.90 2014-06-25 00:39:00 | 3669.98 | 3670.85 | 3669.15 | 3669.87 | 21.26 | 78007.67 | 3669.91 2014-06-25 00:40:00 | 3669.87 | 3673.09 | 3669.15 | 3670.78 | 39.00 | 143150.05 | 3670.89 2014-06-25 00:41:00 | 3670.75 | 3673.09 | 3669.00 | 3673.06 | 31.55 | 115839.83 | 3671.28 2014-06-25 00:42:00 | 3670.28 | 3672.88 | 3670.26 | 3671.52 | 11.58 | 42519.91 | 3671.21 2014-06-25 00:43:00 | 3671.69 | 3671.95 | 3671.69 | 3671.85 | 3.41 | 12528.26 | 3671.82 2014-06-25 00:44:00 | 3671.87 | 3671.90 | 3671.10 | 3671.12 | 11.13 | 40875.91 | 3671.60 2014-06-25 00:45:00 | 3671.10 | 3671.31 | 3669.59 | 3669.59 | 31.63 | 116113.03 | 3670.98 2014-06-25 00:46:00 | 3670.02 | 3670.02 | 3669.61 | 3670.00 | 22.78 | 83616.37 | 3669.96 2014-06-25 00:47:00 | 3670.00 | 3671.04 | 3669.63 | 3671.00 | 47.91 | 175872.90 | 3670.83 2014-06-25 00:48:00 | 3670.98 | 3673.00 | 3670.58 | 3673.00 | 23.69 | 86950.79 | 3670.82 2014-06-25 00:49:00 | 3672.20 | 3673.00 | 3671.46 | 3672.17 | 58.44 | 214626.77 | 3672.47 2014-06-25 00:50:00 | 3672.17 | 3672.17 | 3669.00 | 3669.72 | 25.90 | 95055.62 | 3670.24 2014-06-25 00:51:00 | 3670.00 | 3670.47 | 3669.70 | 3670.45 | 13.75 | 50442.37 | 3669.87 2014-06-25 00:52:00 | 3670.43 | 3670.43 | 3669.70 | 3669.96 | 11.63 | 42688.55 | 3669.92 2014-06-25 00:53:00 | 3669.95 | 3670.55 | 3669.95 | 3670.02 | 8.24 | 30230.76 | 3670.12 2014-06-25 00:54:00 | 3670.03 | 3670.74 | 3670.00 | 3670.00 | 4.47 | 16420.50 | 3670.21 2014-06-25 00:55:00 | 3670.29 | 3670.29 | 3668.04 | 3668.04 | 9.83 | 36059.50 | 3669.43 2014-06-25 00:56:00 | 3668.04 | 3668.95 | 3666.00 | 3668.00 | 48.08 | 176363.14 | 3667.81 2014-06-25 00:57:00 | 3668.00 | 3668.68 | 3666.96 | 3668.00 | 15.47 | 56751.95 | 3668.04 2014-06-25 00:58:00 | 3667.98 | 3668.50 | 3667.54 | 3668.49 | 28.17 | 103326.31 | 3667.96 2014-06-25 00:59:00 | 3668.48 | 3668.68 | 3667.04 | 3667.68 | 7.06 | 25904.57 | 3668.16 2014-06-25 01:00:00 | 3667.69 | 3668.69 | 3667.65 | 3667.86 | 18.21 | 66808.25 | 3668.16 2014-06-25 01:01:00 | 3667.04 | 3667.04 | 3664.09 | 3665.00 | 34.70 | 127182.01 | 3665.19 2014-06-25 01:02:00 | 3665.58 | 3666.50 | 3663.00 | 3666.01 | 111.14 | 407342.70 | 3665.07 2014-06-25 01:03:00 | 3665.95 | 3667.25 | 3665.02 | 3666.65 | 19.44 | 71277.40 | 3665.78 2014-06-25 01:04:00 | 3665.26 | 3668.69 | 3665.04 | 3668.60 | 20.83 | 76401.67 | 3667.16 2014-06-25 01:05:00 | 3668.56 | 3668.56 | 3665.04 | 3667.02 | 14.45 | 52989.18 | 3667.58 2014-06-25 01:06:00 | 3667.20 | 3668.10 | 3666.93 | 3667.22 | 15.36 | 56316.46 | 3667.15 2014-06-25 01:07:00 | 3667.22 | 3667.56 | 3666.68 | 3666.96 | 17.76 | 65122.53 | 3667.22 2014-06-25 01:08:00 | 3666.96 | 3666.98 | 3662.98 | 3663.02 | 190.74 | 698950.23 | 3664.34 2014-06-25 01:09:00 | 3663.02 | 3664.10 | 3658.00 | 3659.67 | 132.90 | 486588.81 | 3661.29 2014-06-25 01:10:00 | 3659.65 | 3659.65 | 3656.01 | 3659.00 | 87.82 | 321216.18 | 3657.87 2014-06-25 01:11:00 | 3658.93 | 3659.90 | 3657.00 | 3658.69 | 115.67 | 423063.38 | 3657.63 2014-06-25 01:12:00 | 3658.69 | 3660.00 | 3657.00 | 3658.03 | 69.36 | 253747.28 | 3658.52 2014-06-25 01:13:00 | 3658.03 | 3660.00 | 3656.23 | 3657.90 | 56.56 | 206891.82 | 3657.72 2014-06-25 01:14:00 | 3658.78 | 3659.97 | 3656.25 | 3659.05 | 19.82 | 72505.68 | 3657.65 2014-06-25 01:15:00 | 3659.95 | 3661.90 | 3659.08 | 3661.05 | 23.91 | 87520.89 | 3659.97 2014-06-25 01:16:00 | 3661.04 | 3668.00 | 3661.02 | 3665.95 | 52.98 | 194170.41 | 3664.77 2014-06-25 01:17:00 | 3665.98 | 3668.00 | 3665.93 | 3667.08 | 33.53 | 122921.90 | 3666.46 2014-06-25 01:18:00 | 3666.14 | 3671.00 | 3666.14 | 3668.53 | 35.97 | 131932.29 | 3667.84 2014-06-25 01:19:00 | 3668.53 | 3673.00 | 3668.16 | 3668.57 | 83.37 | 306020.97 | 3670.86 2014-06-25 01:20:00 | 3668.57 | 3673.00 | 3668.55 | 3672.56 | 69.38 | 254684.42 | 3671.02 2014-06-25 01:21:00 | 3672.56 | 3673.00 | 3669.00 | 3669.00 | 48.67 | 178682.94 | 3671.39 2014-06-25 01:22:00 | 3669.01 | 3669.67 | 3666.00 | 3668.08 | 32.37 | 118730.69 | 3667.92 2014-06-25 01:23:00 | 3667.79 | 3667.79 | 3662.00 | 3665.75 | 49.58 | 181712.89 | 3665.12 2014-06-25 01:24:00 | 3665.71 | 3669.62 | 3665.05 | 3669.00 | 23.76 | 87133.43 | 3667.54 2014-06-25 01:25:00 | 3669.00 | 3670.79 | 3669.00 | 3670.79 | 43.82 | 160807.70 | 3670.07 2014-06-25 01:26:00 | 3670.19 | 3673.00 | 3668.07 | 3669.74 | 24.39 | 89502.08 | 3670.37 2014-06-25 01:27:00 | 3669.77 | 3670.02 | 3668.00 | 3669.49 | 16.09 | 59050.06 | 3669.53 2014-06-25 01:28:00 | 3668.00 | 3669.00 | 3667.10 | 3668.51 | 53.22 | 195230.09 | 3668.08 2014-06-25 01:29:00 | 3667.37 | 3669.60 | 3667.37 | 3668.18 | 12.87 | 47205.29 | 3668.14 2014-06-25 01:30:00 | 3668.20 | 3668.83 | 3668.00 | 3668.00 | 4.37 | 16038.47 | 3668.45 2014-06-25 01:31:00 | 3668.00 | 3668.70 | 3665.97 | 3667.99 | 43.38 | 159063.91 | 3667.01 2014-06-25 01:32:00 | 3667.60 | 3669.00 | 3666.78 | 3668.42 | 36.45 | 133692.03 | 3668.02 2014-06-25 01:33:00 | 3668.53 | 3669.41 | 3668.50 | 3669.41 | 3.45 | 12668.34 | 3668.79 2014-06-25 01:34:00 | 3670.09 | 3671.53 | 3669.34 | 3670.69 | 48.79 | 179089.64 | 3670.70 2014-06-25 01:35:00 | 3670.85 | 3674.96 | 3670.85 | 3674.12 | 96.11 | 353017.89 | 3672.91 2014-06-25 01:36:00 | 3674.12 | 3674.40 | 3671.72 | 3672.16 | 39.84 | 146354.83 | 3673.84 2014-06-25 01:37:00 | 3672.32 | 3673.12 | 3671.72 | 3672.03 | 6.88 | 25252.15 | 3671.97 2014-06-25 01:38:00 | 3672.03 | 3674.03 | 3670.59 | 3672.79 | 15.29 | 56160.94 | 3672.09 2014-06-25 01:39:00 | 3672.83 | 3678.00 | 3670.60 | 3673.24 | 41.40 | 152110.07 | 3674.16 2014-06-25 01:40:00 | 3673.91 | 3674.88 | 3671.93 | 3672.00 | 40.43 | 148479.78 | 3672.88 2014-06-25 01:41:00 | 3672.74 | 3673.68 | 3671.80 | 3671.95 | 19.69 | 72312.70 | 3672.56 2014-06-25 01:42:00 | 3671.95 | 3672.74 | 3671.93 | 3671.99 | 12.29 | 45133.01 | 3672.04 2014-06-25 01:43:00 | 3671.99 | 3672.00 | 3671.90 | 3671.90 | 19.91 | 73108.45 | 3671.95 2014-06-25 01:44:00 | 3671.94 | 3672.71 | 3670.83 | 3672.71 | 18.68 | 68608.84 | 3671.87 2014-06-25 01:45:00 | 3672.05 | 3672.83 | 3672.05 | 3672.83 | 3.38 | 12399.24 | 3672.76 2014-06-25 01:46:00 | 3673.00 | 3673.68 | 3672.50 | 3673.64 | 15.23 | 55952.58 | 3673.36 2014-06-25 01:47:00 | 3673.69 | 3675.00 | 3672.95 | 3673.00 | 59.53 | 218715.38 | 3673.91 2014-06-25 01:48:00 | 3672.97 | 3678.00 | 3672.97 | 3674.97 | 55.08 | 202410.80 | 3674.85 2014-06-25 01:49:00 | 3674.30 | 3675.00 | 3673.32 | 3675.00 | 33.52 | 123153.81 | 3674.37 2014-06-25 01:50:00 | 3674.98 | 3675.80 | 3674.21 | 3675.44 | 37.09 | 136295.83 | 3674.83 2014-06-25 01:51:00 | 3675.54 | 3676.63 | 3675.43 | 3676.04 | 25.47 | 93620.42 | 3675.86 2014-06-25 01:52:00 | 3676.59 | 3679.99 | 3676.04 | 3679.82 | 76.68 | 282077.57 | 3678.63 2014-06-25 01:53:00 | 3679.05 | 3679.76 | 3678.00 | 3679.00 | 28.04 | 103161.64 | 3678.70 2014-06-25 01:54:00 | 3678.98 | 3679.99 | 3677.26 | 3677.26 | 62.58 | 230210.67 | 3678.72 2014-06-25 01:55:00 | 3677.31 | 3680.00 | 3677.20 | 3677.20 | 102.92 | 378597.20 | 3678.42 2014-06-25 01:56:00 | 3677.20 | 3679.02 | 3676.90 | 3677.99 | 89.69 | 329935.13 | 3678.45 2014-06-25 01:57:00 | 3678.06 | 3678.55 | 3677.00 | 3677.96 | 54.60 | 200789.84 | 3677.54 2014-06-25 01:58:00 | 3677.95 | 3678.23 | 3671.00 | 3672.00 | 62.18 | 228509.50 | 3675.15 2014-06-25 01:59:00 | 3672.02 | 3674.15 | 3671.00 | 3672.03 | 90.41 | 331958.43 | 3671.86 2014-06-25 02:00:00 | 3672.03 | 3672.04 | 3669.02 | 3670.02 | 45.33 | 166413.48 | 3670.83 2014-06-25 02:01:00 | 3670.02 | 3670.35 | 3666.12 | 3669.35 | 66.13 | 242584.52 | 3668.41 2014-06-25 02:02:00 | 3669.31 | 3670.02 | 3668.18 | 3668.18 | 78.39 | 287614.46 | 3669.25 2014-06-25 02:03:00 | 3668.18 | 3668.92 | 3667.08 | 3667.90 | 53.31 | 195523.31 | 3667.94 2014-06-25 02:04:00 | 3668.71 | 3669.93 | 3667.08 | 3668.00 | 54.15 | 198607.82 | 3668.07 2014-06-25 02:05:00 | 3668.02 | 3668.12 | 3665.02 | 3665.02 | 50.58 | 185452.23 | 3666.51 2014-06-25 02:06:00 | 3666.16 | 3668.14 | 3665.05 | 3666.62 | 35.38 | 129701.09 | 3666.25 2014-06-25 02:07:00 | 3666.70 | 3669.04 | 3666.66 | 3667.41 | 38.58 | 141526.75 | 3668.40 2014-06-25 02:08:00 | 3667.30 | 3667.30 | 3665.00 | 3665.31 | 53.53 | 196218.41 | 3665.37 2014-06-25 02:09:00 | 3665.28 | 3666.08 | 3663.17 | 3663.42 | 97.86 | 358528.96 | 3663.73 2014-06-25 02:10:00 | 3663.44 | 3663.50 | 3657.50 | 3657.58 | 89.99 | 329383.76 | 3660.31 2014-06-25 02:11:00 | 3657.64 | 3659.10 | 3653.01 | 3657.57 | 221.85 | 811278.19 | 3656.96 2014-06-25 02:12:00 | 3656.45 | 3657.06 | 3650.02 | 3652.65 | 164.83 | 602019.41 | 3652.32 2014-06-25 02:13:00 | 3652.65 | 3659.99 | 3640.88 | 3653.87 | 410.83 | 1499199.37 | 3649.19 2014-06-25 02:14:00 | 3653.81 | 3655.00 | 3649.95 | 3653.99 | 85.80 | 313346.74 | 3652.27 2014-06-25 02:15:00 | 3653.98 | 3659.00 | 3653.98 | 3656.09 | 147.85 | 540608.16 | 3656.41 2014-06-25 02:16:00 | 3656.83 | 3656.92 | 3650.02 | 3653.48 | 88.88 | 324755.06 | 3654.02 2014-06-25 02:17:00 | 3654.00 | 3656.09 | 3652.57 | 3655.43 | 82.84 | 302727.18 | 3654.32 2014-06-25 02:18:00 | 3654.66 | 3657.71 | 3653.02 | 3656.10 | 59.56 | 217660.01 | 3654.77 2014-06-25 02:19:00 | 3657.58 | 3658.80 | 3655.95 | 3658.02 | 87.35 | 319478.69 | 3657.41 2014-06-25 02:20:00 | 3658.73 | 3664.00 | 3658.00 | 3662.67 | 141.53 | 518079.07 | 3660.46 2014-06-25 02:21:00 | 3662.96 | 3663.00 | 3658.02 | 3658.36 | 87.18 | 319040.05 | 3659.60 2014-06-25 02:22:00 | 3659.97 | 3660.00 | 3655.97 | 3656.21 | 86.31 | 315774.91 | 3658.44 2014-06-25 02:23:00 | 3657.49 | 3658.71 | 3655.00 | 3655.05 | 93.75 | 342751.20 | 3656.01 2014-06-25 02:24:00 | 3655.00 | 3660.00 | 3655.00 | 3658.64 | 75.38 | 275652.41 | 3656.98 2014-06-25 02:25:00 | 3657.30 | 3660.00 | 3653.33 | 3654.06 | 67.09 | 245306.60 | 3656.54 2014-06-25 02:26:00 | 3654.05 | 3654.97 | 3650.00 | 3650.05 | 125.55 | 458537.33 | 3652.14 2014-06-25 02:27:00 | 3650.05 | 3651.00 | 3642.25 | 3645.16 | 175.94 | 641532.01 | 3646.37 2014-06-25 02:28:00 | 3644.09 | 3647.00 | 3641.00 | 3647.00 | 263.61 | 960529.81 | 3643.82 2014-06-25 02:29:00 | 3647.00 | 3650.02 | 3647.00 | 3647.53 | 91.74 | 334788.39 | 3649.32 2014-06-25 02:30:00 | 3648.00 | 3648.24 | 3645.00 | 3646.01 | 46.47 | 169460.87 | 3646.75 2014-06-25 02:31:00 | 3646.01 | 3649.80 | 3645.40 | 3647.95 | 31.73 | 115715.76 | 3647.23 2014-06-25 02:32:00 | 3648.79 | 3650.08 | 3645.95 | 3646.00 | 63.65 | 232117.33 | 3646.83 2014-06-25 02:33:00 | 3646.80 | 3650.08 | 3646.26 | 3650.00 | 81.04 | 295685.98 | 3648.55 2014-06-25 02:34:00 | 3650.03 | 3653.90 | 3650.00 | 3651.52 | 85.67 | 312856.31 | 3651.83 2014-06-25 02:35:00 | 3651.49 | 3652.97 | 3648.06 | 3649.00 | 86.79 | 316793.33 | 3649.94 2014-06-25 02:36:00 | 3649.00 | 3650.00 | 3647.00 | 3648.00 | 44.30 | 161642.87 | 3648.82 2014-06-25 02:37:00 | 3647.09 | 3650.89 | 3647.09 | 3649.94 | 70.67 | 257868.64 | 3648.91 2014-06-25 02:38:00 | 3649.21 | 3649.94 | 3648.68 | 3648.88 | 39.95 | 145777.59 | 3649.09 2014-06-25 02:39:00 | 3648.88 | 3649.49 | 3646.00 | 3646.00 | 77.86 | 283961.03 | 3647.17 2014-06-25 02:40:00 | 3646.96 | 3648.00 | 3646.52 | 3646.98 | 26.66 | 97236.99 | 3647.03 2014-06-25 02:41:00 | 3647.95 | 3650.00 | 3646.96 | 3647.12 | 43.58 | 158983.08 | 3648.24 2014-06-25 02:42:00 | 3648.00 | 3651.00 | 3641.18 | 3644.97 | 90.71 | 330787.82 | 3646.77 2014-06-25 02:43:00 | 3644.00 | 3646.01 | 3642.23 | 3645.81 | 51.20 | 186567.84 | 3644.12 2014-06-25 02:44:00 | 3645.46 | 3649.02 | 3645.46 | 3648.56 | 50.37 | 183706.80 | 3647.15 2014-06-25 02:45:00 | 3648.56 | 3650.00 | 3645.72 | 3647.14 | 105.03 | 383213.08 | 3648.64 2014-06-25 02:46:00 | 3647.14 | 3650.00 | 3646.92 | 3648.86 | 55.95 | 204116.94 | 3648.27 2014-06-25 02:47:00 | 3648.93 | 3649.97 | 3644.97 | 3644.97 | 46.66 | 170175.78 | 3647.38 2014-06-25 02:48:00 | 3644.87 | 3645.78 | 3640.01 | 3643.95 | 79.06 | 287936.84 | 3641.82 2014-06-25 02:49:00 | 3643.95 | 3643.99 | 3635.50 | 3637.80 | 168.84 | 614524.38 | 3639.71 2014-06-25 02:50:00 | 3635.52 | 3636.03 | 3633.11 | 3634.28 | 125.64 | 456617.64 | 3634.28 2014-06-25 02:51:00 | 3634.97 | 3638.65 | 3634.97 | 3638.00 | 62.88 | 228653.27 | 3636.29 2014-06-25 02:52:00 | 3637.22 | 3638.97 | 3637.18 | 3637.98 | 25.66 | 93334.68 | 3637.79 2014-06-25 02:53:00 | 3638.99 | 3639.49 | 3636.04 | 3637.80 | 50.69 | 184414.41 | 3637.87 2014-06-25 02:54:00 | 3638.49 | 3644.93 | 3636.50 | 3644.93 | 25.08 | 91259.87 | 3639.33 2014-06-25 02:55:00 | 3644.21 | 3644.21 | 3641.05 | 3643.88 | 41.20 | 150084.40 | 3642.74 2014-06-25 02:56:00 | 3643.88 | 3643.92 | 3640.03 | 3640.71 | 62.62 | 228091.41 | 3642.59 2014-06-25 02:57:00 | 3642.00 | 3642.00 | 3636.01 | 3636.01 | 60.48 | 219971.29 | 3637.33 2014-06-25 02:58:00 | 3636.66 | 3637.59 | 3633.11 | 3636.91 | 78.46 | 285200.29 | 3635.12 2014-06-25 02:59:00 | 3636.95 | 3639.53 | 3636.73 | 3637.03 | 79.20 | 288147.46 | 3638.18 2014-06-25 03:00:00 | 3637.05 | 3637.19 | 3634.05 | 3636.00 | 58.93 | 214261.09 | 3635.98 2014-06-25 03:01:00 | 3636.00 | 3638.62 | 3634.13 | 3638.62 | 67.86 | 246858.28 | 3637.60 2014-06-25 03:02:00 | 3638.76 | 3643.86 | 3638.76 | 3643.86 | 98.71 | 359480.18 | 3641.89 2014-06-25 03:03:00 | 3643.86 | 3643.86 | 3640.08 | 3640.65 | 63.53 | 231356.60 | 3641.69 2014-06-25 03:04:00 | 3640.67 | 3644.00 | 3640.67 | 3643.06 | 40.61 | 147913.34 | 3642.56 2014-06-25 03:05:00 | 3643.09 | 3644.00 | 3641.81 | 3643.40 | 13.88 | 50571.02 | 3642.92 2014-06-25 03:06:00 | 3643.62 | 3644.96 | 3642.06 | 3644.96 | 61.53 | 224163.10 | 3643.45 2014-06-25 03:07:00 | 3645.00 | 3648.00 | 3644.90 | 3647.92 | 39.40 | 143668.68 | 3646.78 2014-06-25 03:08:00 | 3647.47 | 3648.02 | 3645.55 | 3645.64 | 72.19 | 263269.39 | 3647.05 2014-06-25 03:09:00 | 3645.64 | 3646.17 | 3645.00 | 3645.73 | 107.10 | 390429.80 | 3645.33 2014-06-25 03:10:00 | 3645.38 | 3645.53 | 3644.27 | 3644.27 | 70.54 | 257106.82 | 3644.99 2014-06-25 03:11:00 | 3644.27 | 3644.33 | 3642.19 | 3643.75 | 41.52 | 151293.94 | 3644.23 2014-06-25 03:12:00 | 3643.72 | 3644.13 | 3642.23 | 3642.23 | 66.97 | 243971.53 | 3643.11 2014-06-25 03:13:00 | 3642.22 | 3642.22 | 3640.00 | 3640.32 | 56.79 | 206776.93 | 3641.08 2014-06-25 03:14:00 | 3640.58 | 3644.94 | 3640.32 | 3643.41 | 54.11 | 197102.82 | 3642.43 2014-06-25 03:15:00 | 3644.60 | 3648.54 | 3644.53 | 3648.12 | 107.81 | 393087.21 | 3646.04 2014-06-25 03:16:00 | 3648.54 | 3648.60 | 3645.00 | 3645.00 | 39.91 | 145542.69 | 3647.05 2014-06-25 03:17:00 | 3645.00 | 3647.67 | 3644.76 | 3646.82 | 37.46 | 136565.03 | 3646.11 2014-06-25 03:18:00 | 3646.78 | 3647.46 | 3644.79 | 3644.87 | 65.11 | 237378.74 | 3645.75 2014-06-25 03:19:00 | 3644.81 | 3645.00 | 3641.00 | 3643.91 | 44.71 | 162915.98 | 3643.67 2014-06-25 03:20:00 | 3641.98 | 3642.92 | 3640.12 | 3640.12 | 14.27 | 51961.81 | 3641.59 2014-06-25 03:21:00 | 3640.12 | 3641.87 | 3638.95 | 3639.76 | 42.92 | 156269.88 | 3640.62 2014-06-25 03:22:00 | 3638.95 | 3639.62 | 3635.00 | 3637.45 | 61.78 | 224711.41 | 3637.05 2014-06-25 03:23:00 | 3637.45 | 3640.00 | 3635.00 | 3640.00 | 36.32 | 132133.89 | 3637.65 2014-06-25 03:24:00 | 3640.00 | 3641.00 | 3639.61 | 3640.03 | 12.28 | 44689.03 | 3640.36 2014-06-25 03:25:00 | 3640.03 | 3640.05 | 3638.65 | 3638.98 | 11.20 | 40765.40 | 3639.44 2014-06-25 03:26:00 | 3638.73 | 3641.88 | 3638.73 | 3640.70 | 35.55 | 129377.38 | 3639.51 2014-06-25 03:27:00 | 3640.84 | 3644.00 | 3639.89 | 3641.94 | 33.66 | 122580.22 | 3641.50 2014-06-25 03:28:00 | 3641.90 | 3648.95 | 3641.90 | 3647.96 | 54.05 | 196997.25 | 3644.79 2014-06-25 03:29:00 | 3648.14 | 3648.14 | 3642.39 | 3643.87 | 69.57 | 253537.31 | 3644.45 2014-06-25 03:30:00 | 3643.55 | 3645.56 | 3642.86 | 3644.61 | 17.32 | 63140.72 | 3644.91 2014-06-25 03:31:00 | 3643.80 | 3645.38 | 3643.80 | 3645.08 | 15.25 | 55563.93 | 3644.49 2014-06-25 03:32:00 | 3645.55 | 3646.72 | 3645.13 | 3645.51 | 25.50 | 92971.92 | 3645.81 2014-06-25 03:33:00 | 3645.92 | 3647.00 | 3645.02 | 3647.00 | 42.27 | 154142.42 | 3646.27 2014-06-25 03:34:00 | 3647.04 | 3648.97 | 3644.00 | 3646.13 | 121.94 | 444592.60 | 3646.05 2014-06-25 03:35:00 | 3645.17 | 3645.97 | 3641.00 | 3643.22 | 66.33 | 241644.53 | 3642.96 2014-06-25 03:36:00 | 3643.00 | 3644.10 | 3642.30 | 3644.04 | 26.48 | 96462.58 | 3643.26 2014-06-25 03:37:00 | 3644.06 | 3646.83 | 3644.04 | 3645.04 | 45.07 | 164292.40 | 3645.43 2014-06-25 03:38:00 | 3644.93 | 3645.04 | 3643.15 | 3644.76 | 35.81 | 130507.77 | 3644.45 2014-06-25 03:39:00 | 3644.76 | 3646.70 | 3643.97 | 3644.84 | 37.61 | 137103.28 | 3645.39 2014-06-25 03:40:00 | 3644.76 | 3645.70 | 3643.33 | 3644.91 | 39.17 | 142765.81 | 3644.77 2014-06-25 03:41:00 | 3645.00 | 3646.00 | 3644.93 | 3646.00 | 21.34 | 77796.40 | 3645.74 2014-06-25 03:42:00 | 3646.00 | 3647.00 | 3645.53 | 3646.35 | 26.71 | 97383.23 | 3646.63 2014-06-25 03:43:00 | 3646.35 | 3648.06 | 3645.54 | 3648.06 | 22.77 | 83039.02 | 3647.50 2014-06-25 03:44:00 | 3648.12 | 3655.00 | 3648.12 | 3652.02 | 132.52 | 483877.93 | 3651.33 2014-06-25 03:45:00 | 3652.02 | 3654.98 | 3650.97 | 3654.98 | 56.03 | 204643.72 | 3652.59 2014-06-25 03:46:00 | 3654.96 | 3655.04 | 3652.13 | 3652.15 | 113.40 | 414400.19 | 3654.45 2014-06-25 03:47:00 | 3652.48 | 3653.32 | 3647.55 | 3647.90 | 55.24 | 201633.79 | 3649.88 2014-06-25 03:48:00 | 3647.88 | 3652.38 | 3647.09 | 3652.02 | 54.93 | 200516.73 | 3650.21 2014-06-25 03:49:00 | 3652.00 | 3652.00 | 3649.20 | 3650.00 | 50.70 | 185071.22 | 3650.25 2014-06-25 03:50:00 | 3650.00 | 3651.80 | 3649.57 | 3650.50 | 9.53 | 34772.05 | 3650.61 2014-06-25 03:51:00 | 3650.55 | 3651.70 | 3649.61 | 3650.07 | 61.81 | 225656.07 | 3650.68 2014-06-25 03:52:00 | 3650.11 | 3651.23 | 3649.95 | 3651.19 | 21.16 | 77261.71 | 3650.79 2014-06-25 03:53:00 | 3651.19 | 3653.11 | 3651.19 | 3652.17 | 36.07 | 131724.01 | 3652.10 2014-06-25 03:54:00 | 3652.25 | 3652.42 | 3649.23 | 3649.23 | 49.54 | 180875.00 | 3651.31 2014-06-25 03:55:00 | 3649.22 | 3649.70 | 3648.18 | 3648.20 | 38.56 | 140711.68 | 3648.78 2014-06-25 03:56:00 | 3648.94 | 3649.56 | 3647.21 | 3647.21 | 63.28 | 230880.10 | 3648.43 2014-06-25 03:57:00 | 3648.03 | 3650.77 | 3647.13 | 3648.07 | 41.40 | 151021.38 | 3647.51 2014-06-25 03:58:00 | 3648.12 | 3649.71 | 3647.58 | 3649.29 | 13.89 | 50668.65 | 3648.90 2014-06-25 03:59:00 | 3648.44 | 3649.77 | 3648.04 | 3649.77 | 76.81 | 280270.55 | 3648.93 2014-06-25 04:00:00 | 3649.97 | 3651.00 | 3649.74 | 3650.44 | 10.69 | 39034.89 | 3650.17 2014-06-25 04:01:00 | 3650.55 | 3650.92 | 3649.74 | 3650.42 | 11.05 | 40351.30 | 3650.38 2014-06-25 04:02:00 | 3649.74 | 3652.00 | 3649.74 | 3651.91 | 16.46 | 60106.77 | 3651.02 2014-06-25 04:03:00 | 3651.91 | 3652.77 | 3650.61 | 3652.07 | 29.82 | 108895.88 | 3651.77 2014-06-25 04:04:00 | 3653.04 | 3653.16 | 3650.77 | 3651.00 | 39.94 | 145828.63 | 3651.10 2014-06-25 04:05:00 | 3651.24 | 3651.74 | 3651.00 | 3651.07 | 22.77 | 83120.65 | 3651.09 2014-06-25 04:06:00 | 3651.13 | 3652.38 | 3651.07 | 3651.87 | 6.13 | 22392.36 | 3651.72 2014-06-25 04:07:00 | 3651.02 | 3651.87 | 3650.84 | 3651.31 | 28.79 | 105095.73 | 3651.06 2014-06-25 04:08:00 | 3650.93 | 3651.25 | 3649.77 | 3649.77 | 12.33 | 44995.70 | 3650.47 2014-06-25 04:09:00 | 3649.83 | 3650.81 | 3649.75 | 3649.77 | 9.03 | 32966.34 | 3650.35 2014-06-25 04:10:00 | 3650.42 | 3650.74 | 3649.77 | 3650.00 | 7.32 | 26720.86 | 3650.39 2014-06-25 04:11:00 | 3650.03 | 3650.03 | 3649.78 | 3649.78 | 1.29 | 4722.92 | 3649.86 2014-06-25 04:12:00 | 3650.56 | 3650.56 | 3649.75 | 3649.75 | 4.39 | 16026.89 | 3649.94 2014-06-25 04:13:00 | 3649.76 | 3651.14 | 3649.76 | 3650.69 | 19.26 | 70307.72 | 3649.88 2014-06-25 04:14:00 | 3650.00 | 3650.47 | 3650.00 | 3650.01 | 0.80 | 2923.76 | 3650.14 2014-06-25 04:15:00 | 3650.27 | 3650.97 | 3649.75 | 3649.78 | 11.68 | 42635.04 | 3649.95 2014-06-25 04:16:00 | 3649.82 | 3650.11 | 3647.56 | 3647.56 | 33.03 | 120508.25 | 3648.56 2014-06-25 04:17:00 | 3647.33 | 3647.33 | 3645.00 | 3646.04 | 75.28 | 274439.92 | 3645.83 2014-06-25 04:18:00 | 3646.04 | 3646.34 | 3645.41 | 3646.04 | 15.90 | 57986.02 | 3646.00 2014-06-25 04:19:00 | 3646.04 | 3648.00 | 3646.04 | 3646.09 | 10.79 | 39335.65 | 3647.26 2014-06-25 04:20:00 | 3647.36 | 3648.00 | 3646.23 | 3648.00 | 24.20 | 88261.13 | 3647.46 2014-06-25 04:21:00 | 3648.00 | 3648.21 | 3647.16 | 3647.33 | 11.23 | 40974.47 | 3648.01 2014-06-25 04:22:00 | 3647.33 | 3649.08 | 3646.46 | 3649.08 | 14.79 | 53957.08 | 3647.97 2014-06-25 04:23:00 | 3648.64 | 3648.65 | 3647.90 | 3648.24 | 11.20 | 40860.47 | 3648.58 2014-06-25 04:24:00 | 3648.78 | 3649.95 | 3648.78 | 3649.69 | 11.43 | 41711.59 | 3649.31 2014-06-25 04:25:00 | 3649.05 | 3649.53 | 3648.16 | 3649.53 | 6.51 | 23770.09 | 3649.08 2014-06-25 04:26:00 | 3649.53 | 3650.90 | 3649.53 | 3650.04 | 15.57 | 56837.97 | 3650.01 2014-06-25 04:27:00 | 3650.88 | 3654.85 | 3650.04 | 3652.16 | 77.06 | 281408.20 | 3651.62 2014-06-25 04:28:00 | 3652.18 | 3658.00 | 3652.18 | 3658.00 | 102.86 | 376047.29 | 3656.02 2014-06-25 04:29:00 | 3655.78 | 3657.05 | 3655.17 | 3655.22 | 68.00 | 248617.44 | 3655.92 2014-06-25 04:30:00 | 3655.22 | 3655.59 | 3654.00 | 3654.10 | 27.36 | 99978.85 | 3654.60 2014-06-25 04:31:00 | 3654.00 | 3656.00 | 3653.96 | 3655.99 | 12.24 | 44735.60 | 3655.17 2014-06-25 04:32:00 | 3656.44 | 3658.00 | 3655.08 | 3658.00 | 77.92 | 284979.88 | 3657.53 2014-06-25 04:33:00 | 3658.00 | 3658.00 | 3655.00 | 3655.25 | 21.21 | 77547.66 | 3656.36 2014-06-25 04:34:00 | 3655.30 | 3657.04 | 3655.17 | 3657.00 | 32.03 | 117109.93 | 3656.14 2014-06-25 04:35:00 | 3656.52 | 3658.18 | 3656.52 | 3658.04 | 23.13 | 84602.09 | 3657.52 2014-06-25 04:36:00 | 3658.04 | 3659.06 | 3658.02 | 3659.01 | 19.66 | 71927.40 | 3658.19 2014-06-25 04:37:00 | 3659.01 | 3659.94 | 3658.00 | 3658.10 | 34.87 | 127584.63 | 3659.08 2014-06-25 04:38:00 | 3658.10 | 3659.53 | 3656.98 | 3656.98 | 18.60 | 68038.53 | 3658.18 2014-06-25 04:39:00 | 3657.49 | 3658.20 | 3655.95 | 3657.14 | 32.59 | 119183.87 | 3657.18 2014-06-25 04:40:00 | 3657.12 | 3657.12 | 3653.76 | 3653.76 | 38.12 | 139325.82 | 3655.21 2014-06-25 04:41:00 | 3653.76 | 3653.76 | 3651.20 | 3652.59 | 42.73 | 156054.84 | 3652.46 2014-06-25 04:42:00 | 3651.29 | 3653.00 | 3651.29 | 3653.00 | 6.43 | 23486.84 | 3652.70 2014-06-25 04:43:00 | 3653.03 | 3654.00 | 3651.40 | 3652.16 | 29.71 | 108514.67 | 3652.71 2014-06-25 04:44:00 | 3652.07 | 3655.00 | 3651.25 | 3653.69 | 54.32 | 198429.28 | 3653.04 2014-06-25 04:45:00 | 3652.02 | 3654.95 | 3652.02 | 3654.69 | 30.39 | 111025.82 | 3653.13 2014-06-25 04:46:00 | 3654.59 | 3654.59 | 3653.80 | 3653.80 | 11.47 | 41921.22 | 3653.90 2014-06-25 04:47:00 | 3653.78 | 3653.78 | 3651.68 | 3652.06 | 17.94 | 65525.23 | 3652.26 2014-06-25 04:48:00 | 3652.06 | 3652.79 | 3652.04 | 3652.04 | 3.20 | 11673.31 | 3652.48 2014-06-25 04:49:00 | 3652.04 | 3652.15 | 3651.41 | 3651.41 | 6.81 | 24870.04 | 3651.99 2014-06-25 04:50:00 | 3651.93 | 3651.99 | 3651.41 | 3651.73 | 3.79 | 13833.36 | 3651.89 2014-06-25 04:51:00 | 3651.80 | 3651.87 | 3651.35 | 3651.40 | 12.96 | 47335.66 | 3651.60 2014-06-25 04:52:00 | 3651.40 | 3653.29 | 3651.40 | 3653.29 | 11.71 | 42783.81 | 3652.37 2014-06-25 04:53:00 | 3652.14 | 3653.06 | 3652.00 | 3652.70 | 12.72 | 46467.74 | 3652.26 2014-06-25 04:54:00 | 3652.03 | 3652.70 | 3652.03 | 3652.70 | 12.50 | 45638.67 | 3652.55 2014-06-25 04:55:00 | 3652.74 | 3654.30 | 3652.54 | 3653.04 | 38.10 | 139169.97 | 3652.95 2014-06-25 04:56:00 | 3653.44 | 3654.62 | 3653.02 | 3654.62 | 16.21 | 59212.63 | 3653.75 2014-06-25 04:57:00 | 3654.61 | 3657.11 | 3652.54 | 3655.98 | 21.44 | 78352.93 | 3654.86 2014-06-25 04:58:00 | 3656.01 | 3657.59 | 3656.00 | 3656.39 | 17.44 | 63767.25 | 3657.01 2014-06-25 04:59:00 | 3656.37 | 3657.44 | 3655.90 | 3656.07 | 35.55 | 129981.24 | 3656.81 2014-06-25 05:00:00 | 3655.06 | 3656.32 | 3653.68 | 3654.89 | 46.24 | 169000.71 | 3655.02 2014-06-25 05:01:00 | 3654.69 | 3655.48 | 3653.00 | 3653.04 | 35.09 | 128205.19 | 3653.71 2014-06-25 05:02:00 | 3653.04 | 3653.77 | 3652.60 | 3652.62 | 12.64 | 46160.96 | 3653.13 2014-06-25 05:03:00 | 3652.83 | 3652.86 | 3652.54 | 3652.54 | 41.29 | 150817.82 | 3652.56 2014-06-25 05:04:00 | 3652.54 | 3652.56 | 3652.00 | 3652.54 | 3.96 | 14444.12 | 3652.12 2014-06-25 05:05:00 | 3652.02 | 3652.02 | 3651.37 | 3651.37 | 5.40 | 19708.46 | 3651.74 2014-06-25 05:06:00 | 3651.95 | 3651.95 | 3651.36 | 3651.61 | 20.11 | 73429.70 | 3651.58 2014-06-25 05:07:00 | 3651.62 | 3651.62 | 3649.14 | 3649.14 | 45.12 | 164702.66 | 3650.65 2014-06-25 05:08:00 | 3648.37 | 3649.77 | 3645.95 | 3646.13 | 45.75 | 166836.68 | 3646.94 2014-06-25 05:09:00 | 3646.15 | 3648.27 | 3646.15 | 3647.65 | 33.76 | 123106.30 | 3646.84 2014-06-25 05:10:00 | 3647.83 | 3649.02 | 3647.01 | 3647.13 | 21.32 | 77791.99 | 3648.27 2014-06-25 05:11:00 | 3647.16 | 3648.89 | 3647.16 | 3647.51 | 62.57 | 228240.57 | 3647.71 2014-06-25 05:12:00 | 3647.52 | 3648.20 | 3647.38 | 3648.00 | 18.34 | 66916.00 | 3647.84 2014-06-25 05:13:00 | 3648.02 | 3648.17 | 3647.50 | 3647.53 | 16.69 | 60881.23 | 3647.77 2014-06-25 05:14:00 | 3647.56 | 3648.05 | 3647.56 | 3648.05 | 12.00 | 43756.68 | 3647.61 2014-06-25 05:15:00 | 3648.05 | 3650.07 | 3648.04 | 3650.07 | 39.74 | 145037.99 | 3649.31 2014-06-25 05:16:00 | 3650.07 | 3651.10 | 3649.50 | 3650.00 | 37.98 | 138646.84 | 3650.62 2014-06-25 05:17:00 | 3650.00 | 3650.38 | 3648.54 | 3650.07 | 27.15 | 99108.18 | 3649.86 2014-06-25 05:18:00 | 3650.19 | 3650.19 | 3649.66 | 3650.13 | 17.01 | 62082.11 | 3649.96 2014-06-25 05:19:00 | 3651.01 | 3651.11 | 3650.23 | 3651.10 | 2.40 | 8758.86 | 3651.05 2014-06-25 05:20:00 | 3650.12 | 3653.69 | 3650.12 | 3652.86 | 10.92 | 39892.26 | 3652.47 2014-06-25 05:21:00 | 3653.64 | 3653.69 | 3650.54 | 3653.69 | 12.77 | 46668.00 | 3653.36 2014-06-25 05:22:00 | 3652.95 | 3653.66 | 3650.04 | 3651.33 | 47.73 | 174277.69 | 3651.02 2014-06-25 05:23:00 | 3651.74 | 3653.97 | 3651.69 | 3653.97 | 30.82 | 112584.63 | 3652.74 2014-06-25 05:24:00 | 3653.90 | 3654.14 | 3653.04 | 3653.24 | 38.08 | 139155.97 | 3653.92 2014-06-25 05:25:00 | 3653.76 | 3653.93 | 3651.00 | 3652.98 | 58.94 | 215266.34 | 3652.61 2014-06-25 05:26:00 | 3652.98 | 3652.99 | 3651.33 | 3652.88 | 25.29 | 92359.41 | 3652.30 2014-06-25 05:27:00 | 3651.92 | 3652.99 | 3650.10 | 3650.10 | 16.46 | 60102.59 | 3651.43 2014-06-25 05:28:00 | 3650.22 | 3652.65 | 3650.00 | 3652.35 | 38.43 | 140315.07 | 3650.90 2014-06-25 05:29:00 | 3651.98 | 3651.98 | 3649.97 | 3650.81 | 44.65 | 162990.55 | 3650.32 2014-06-25 05:30:00 | 3649.84 | 3650.46 | 3648.48 | 3650.22 | 11.99 | 43758.64 | 3649.59 2014-06-25 05:31:00 | 3649.00 | 3649.79 | 3648.48 | 3649.75 | 23.13 | 84404.70 | 3649.14 2014-06-25 05:32:00 | 3649.47 | 3650.00 | 3649.22 | 3649.49 | 15.02 | 54826.63 | 3649.51 2014-06-25 05:33:00 | 3649.50 | 3650.00 | 3649.49 | 3649.54 | 1.23 | 4492.65 | 3649.59 2014-06-25 05:34:00 | 3649.54 | 3650.00 | 3649.54 | 3649.54 | 6.43 | 23461.44 | 3649.88 2014-06-25 05:35:00 | 3650.00 | 3650.00 | 3649.45 | 3649.45 | 18.38 | 67072.01 | 3649.78 2014-06-25 05:36:00 | 3649.98 | 3651.91 | 3649.45 | 3651.91 | 25.89 | 94498.56 | 3650.00 2014-06-25 05:37:00 | 3650.23 | 3651.81 | 3650.23 | 3651.52 | 46.27 | 168931.14 | 3651.14 2014-06-25 05:38:00 | 3651.78 | 3652.00 | 3650.43 | 3651.56 | 30.70 | 112106.65 | 3651.33 2014-06-25 05:39:00 | 3650.61 | 3650.96 | 3650.59 | 3650.96 | 3.14 | 11473.94 | 3650.63 2014-06-25 05:40:00 | 3650.79 | 3651.09 | 3650.77 | 3651.09 | 8.70 | 31758.55 | 3650.83 2014-06-25 05:41:00 | 3651.09 | 3651.10 | 3650.02 | 3650.53 | 15.16 | 55334.59 | 3650.76 2014-06-25 05:42:00 | 3650.08 | 3650.49 | 3649.20 | 3649.81 | 25.85 | 94347.73 | 3649.82 2014-06-25 05:43:00 | 3650.02 | 3650.12 | 3649.68 | 3649.70 | 16.35 | 59685.06 | 3650.02 2014-06-25 05:44:00 | 3650.00 | 3651.50 | 3649.00 | 3651.04 | 29.24 | 106719.04 | 3650.39 2014-06-25 05:45:00 | 3651.07 | 3651.50 | 3650.83 | 3651.00 | 14.72 | 53724.03 | 3650.97 2014-06-25 05:46:00 | 3651.04 | 3651.98 | 3651.04 | 3651.76 | 12.69 | 46344.91 | 3651.51 2014-06-25 05:47:00 | 3651.52 | 3652.00 | 3651.50 | 3651.50 | 8.04 | 29371.16 | 3651.77 2014-06-25 05:48:00 | 3650.13 | 3651.88 | 3650.08 | 3651.72 | 18.55 | 67728.73 | 3650.75 2014-06-25 05:49:00 | 3651.72 | 3651.74 | 3650.00 | 3650.00 | 10.21 | 37252.06 | 3650.37 2014-06-25 05:50:00 | 3650.04 | 3651.12 | 3649.52 | 3649.56 | 25.83 | 94297.40 | 3650.27 2014-06-25 05:51:00 | 3649.58 | 3649.96 | 3649.13 | 3649.72 | 26.63 | 97169.23 | 3649.55 2014-06-25 05:52:00 | 3649.25 | 3649.73 | 3649.14 | 3649.73 | 3.51 | 12797.67 | 3649.18 2014-06-25 05:53:00 | 3649.73 | 3651.38 | 3649.73 | 3651.30 | 17.24 | 62941.93 | 3650.08 2014-06-25 05:54:00 | 3650.07 | 3650.38 | 3649.20 | 3649.20 | 12.16 | 44381.05 | 3650.06 2014-06-25 05:55:00 | 3650.11 | 3650.32 | 3649.20 | 3649.95 | 13.07 | 47709.88 | 3649.50 2014-06-25 05:56:00 | 3649.89 | 3651.06 | 3649.83 | 3651.06 | 7.66 | 27954.16 | 3650.32 2014-06-25 05:57:00 | 3651.38 | 3653.05 | 3651.38 | 3653.05 | 25.52 | 93195.87 | 3652.45 2014-06-25 05:58:00 | 3653.92 | 3653.92 | 3652.28 | 3653.63 | 25.48 | 93082.75 | 3653.31 2014-06-25 05:59:00 | 3653.54 | 3653.54 | 3651.12 | 3652.05 | 20.21 | 73808.39 | 3652.80 2014-06-25 06:00:00 | 3652.42 | 3652.58 | 3652.06 | 3652.36 | 16.91 | 61776.15 | 3652.37 2014-06-25 06:01:00 | 3653.00 | 3653.47 | 3652.35 | 3652.82 | 1.92 | 7027.93 | 3652.77 2014-06-25 06:02:00 | 3652.84 | 3653.34 | 3652.82 | 3653.25 | 5.98 | 21830.53 | 3653.03 2014-06-25 06:03:00 | 3652.88 | 3653.96 | 3651.71 | 3652.49 | 12.27 | 44833.56 | 3652.73 2014-06-25 06:04:00 | 3651.54 | 3652.27 | 3651.00 | 3651.00 | 7.21 | 26325.39 | 3651.23 2014-06-25 06:05:00 | 3651.67 | 3651.67 | 3650.38 | 3650.38 | 10.05 | 36688.77 | 3650.99 2014-06-25 06:06:00 | 3650.88 | 3652.96 | 3650.84 | 3651.68 | 23.90 | 87273.80 | 3651.62 2014-06-25 06:07:00 | 3651.45 | 3652.94 | 3651.41 | 3652.01 | 11.27 | 41169.24 | 3652.02 2014-06-25 06:08:00 | 3652.92 | 3652.92 | 3650.50 | 3650.51 | 22.08 | 80599.90 | 3650.85 2014-06-25 06:09:00 | 3651.07 | 3655.00 | 3650.02 | 3651.83 | 35.05 | 128001.75 | 3652.18 2014-06-25 06:10:00 | 3651.45 | 3651.45 | 3650.92 | 3651.00 | 7.58 | 27675.51 | 3651.12 2014-06-25 06:11:00 | 3650.97 | 3653.14 | 3650.97 | 3652.31 | 21.69 | 79220.25 | 3651.71 2014-06-25 06:12:00 | 3652.00 | 3652.21 | 3651.59 | 3652.00 | 3.84 | 14016.02 | 3651.91 2014-06-25 06:13:00 | 3652.00 | 3652.00 | 3651.57 | 3651.57 | 3.38 | 12335.15 | 3651.61 2014-06-25 06:14:00 | 3652.00 | 3653.97 | 3651.97 | 3653.00 | 24.95 | 91145.93 | 3652.85 2014-06-25 06:15:00 | 3652.83 | 3653.65 | 3652.17 | 3652.94 | 43.62 | 159325.58 | 3652.83 2014-06-25 06:16:00 | 3653.52 | 3653.88 | 3652.08 | 3652.95 | 15.24 | 55655.67 | 3653.15 2014-06-25 06:17:00 | 3653.27 | 3655.00 | 3650.72 | 3653.23 | 61.89 | 226053.57 | 3652.74 2014-06-25 06:18:00 | 3653.31 | 3658.88 | 3653.31 | 3657.08 | 75.81 | 277236.46 | 3656.85 2014-06-25 06:19:00 | 3657.70 | 3657.70 | 3656.02 | 3656.68 | 57.40 | 209880.55 | 3656.77 2014-06-25 06:20:00 | 3657.10 | 3658.88 | 3656.68 | 3657.17 | 25.78 | 94296.42 | 3657.74 2014-06-25 06:21:00 | 3657.26 | 3658.20 | 3656.06 | 3658.17 | 25.16 | 92038.33 | 3657.69 2014-06-25 06:22:00 | 3658.16 | 3658.72 | 3656.30 | 3658.00 | 38.69 | 141507.56 | 3657.75 2014-06-25 06:23:00 | 3657.27 | 3657.99 | 3656.00 | 3656.03 | 18.11 | 66242.20 | 3656.96 2014-06-25 06:24:00 | 3656.94 | 3656.96 | 3655.00 | 3655.13 | 25.55 | 93411.26 | 3655.45 2014-06-25 06:25:00 | 3655.11 | 3657.13 | 3654.84 | 3656.16 | 32.76 | 119769.52 | 3655.52 2014-06-25 06:26:00 | 3656.16 | 3656.18 | 3655.00 | 3655.18 | 8.75 | 31989.12 | 3655.48 2014-06-25 06:27:00 | 3656.05 | 3656.73 | 3654.97 | 3655.82 | 62.88 | 229869.32 | 3655.57 2014-06-25 06:28:00 | 3656.80 | 3656.80 | 3655.23 | 3656.55 | 18.44 | 67420.30 | 3656.20 2014-06-25 06:29:00 | 3655.31 | 3656.91 | 3655.24 | 3656.84 | 14.81 | 54143.16 | 3655.85 2014-06-25 06:30:00 | 3656.82 | 3656.86 | 3655.39 | 3655.65 | 30.08 | 109976.21 | 3656.25 2014-06-25 06:31:00 | 3655.42 | 3656.70 | 3655.42 | 3656.15 | 42.97 | 157087.71 | 3656.01 2014-06-25 06:32:00 | 3655.50 | 3656.62 | 3655.42 | 3655.54 | 6.79 | 24830.68 | 3655.87 2014-06-25 06:33:00 | 3655.54 | 3656.00 | 3655.52 | 3655.98 | 9.24 | 33777.00 | 3655.92 2014-06-25 06:34:00 | 3655.43 | 3656.50 | 3655.41 | 3655.43 | 23.88 | 87297.47 | 3655.98 2014-06-25 06:35:00 | 3655.43 | 3657.00 | 3655.41 | 3656.02 | 24.82 | 90739.93 | 3655.92 2014-06-25 06:36:00 | 3656.02 | 3658.80 | 3656.00 | 3656.00 | 38.28 | 139985.20 | 3656.88 2014-06-25 06:37:00 | 3656.02 | 3657.86 | 3656.00 | 3656.10 | 38.72 | 141566.16 | 3656.53 2014-06-25 06:38:00 | 3656.10 | 3657.18 | 3655.20 | 3656.20 | 53.93 | 197193.92 | 3656.21 2014-06-25 06:39:00 | 3655.53 | 3656.50 | 3655.51 | 3656.00 | 21.66 | 79170.58 | 3656.00 2014-06-25 06:40:00 | 3656.00 | 3656.50 | 3652.77 | 3655.69 | 49.51 | 180980.53 | 3655.51 2014-06-25 06:41:00 | 3655.64 | 3655.64 | 3651.20 | 3651.97 | 47.29 | 172783.91 | 3654.10 2014-06-25 06:42:00 | 3654.39 | 3654.39 | 3651.97 | 3653.14 | 42.59 | 155598.18 | 3653.31 2014-06-25 06:43:00 | 3652.55 | 3654.00 | 3650.00 | 3652.67 | 78.96 | 288325.87 | 3651.54 2014-06-25 06:44:00 | 3650.90 | 3651.91 | 3650.00 | 3650.00 | 39.25 | 143270.24 | 3650.48 2014-06-25 06:45:00 | 3650.00 | 3650.00 | 3645.00 | 3646.14 | 72.00 | 262554.96 | 3646.85 2014-06-25 06:46:00 | 3647.11 | 3648.17 | 3645.75 | 3646.08 | 19.51 | 71142.24 | 3646.26 2014-06-25 06:47:00 | 3647.19 | 3648.00 | 3643.00 | 3647.11 | 40.01 | 145899.38 | 3646.30 2014-06-25 06:48:00 | 3647.24 | 3648.92 | 3646.77 | 3648.04 | 46.29 | 168846.93 | 3647.51 2014-06-25 06:49:00 | 3648.51 | 3649.98 | 3648.00 | 3648.55 | 17.58 | 64133.51 | 3648.72 2014-06-25 06:50:00 | 3648.58 | 3649.98 | 3648.00 | 3648.02 | 23.80 | 86853.89 | 3648.71 2014-06-25 06:51:00 | 3648.86 | 3648.86 | 3648.02 | 3648.05 | 8.01 | 29239.22 | 3648.52 2014-06-25 06:52:00 | 3648.18 | 3649.91 | 3648.18 | 3649.65 | 9.06 | 33075.70 | 3649.13 2014-06-25 06:53:00 | 3649.53 | 3650.10 | 3649.00 | 3650.10 | 9.40 | 34307.62 | 3649.75 2014-06-25 06:54:00 | 3650.71 | 3651.66 | 3649.24 | 3649.24 | 22.39 | 81716.36 | 3650.50 2014-06-25 06:55:00 | 3649.94 | 3650.09 | 3649.24 | 3650.05 | 23.07 | 84206.85 | 3649.90 2014-06-25 06:56:00 | 3650.05 | 3650.75 | 3649.20 | 3649.20 | 8.65 | 31558.34 | 3650.05 2014-06-25 06:57:00 | 3648.52 | 3648.76 | 3646.00 | 3646.00 | 41.01 | 149598.27 | 3647.76 2014-06-25 06:58:00 | 3647.57 | 3647.57 | 3640.00 | 3643.51 | 147.88 | 538896.88 | 3644.25 2014-06-25 06:59:00 | 3642.02 | 3643.80 | 3640.00 | 3640.00 | 100.52 | 366004.73 | 3641.22 2014-06-25 07:00:00 | 3640.05 | 3640.86 | 3636.00 | 3637.89 | 65.95 | 240023.40 | 3639.25 2014-06-25 07:01:00 | 3636.77 | 3637.98 | 3633.00 | 3634.02 | 124.22 | 451592.86 | 3635.55 2014-06-25 07:02:00 | 3634.02 | 3634.02 | 3615.00 | 3615.00 | 408.63 | 1481877.66 | 3626.47 2014-06-25 07:03:00 | 3627.36 | 3633.00 | 3613.87 | 3620.16 | 273.76 | 991770.31 | 3622.79 2014-06-25 07:04:00 | 3620.16 | 3625.00 | 3617.15 | 3625.00 | 70.89 | 256790.26 | 3622.33 2014-06-25 07:05:00 | 3624.16 | 3626.78 | 3620.03 | 3620.03 | 110.90 | 401929.13 | 3624.38 2014-06-25 07:06:00 | 3622.00 | 3622.00 | 3611.80 | 3611.80 | 149.50 | 540629.76 | 3616.33 2014-06-25 07:07:00 | 3611.80 | 3614.53 | 3607.00 | 3610.02 | 215.51 | 778037.99 | 3610.20 2014-06-25 07:08:00 | 3610.02 | 3614.81 | 3606.02 | 3611.87 | 142.26 | 513603.71 | 3610.22 2014-06-25 07:09:00 | 3611.31 | 3613.94 | 3610.02 | 3613.01 | 151.31 | 546509.97 | 3611.98 2014-06-25 07:10:00 | 3613.02 | 3613.02 | 3610.02 | 3611.94 | 95.42 | 344598.10 | 3611.57 2014-06-25 07:11:00 | 3613.00 | 3622.00 | 3612.03 | 3620.12 | 127.71 | 462095.86 | 3618.24 2014-06-25 07:12:00 | 3620.12 | 3621.16 | 3617.86 | 3618.98 | 123.11 | 445485.71 | 3618.57 2014-06-25 07:13:00 | 3617.92 | 3617.93 | 3607.01 | 3610.13 | 88.80 | 320932.12 | 3614.06 2014-06-25 07:14:00 | 3610.16 | 3611.52 | 3607.08 | 3610.07 | 74.33 | 268284.37 | 3609.61 2014-06-25 07:15:00 | 3610.07 | 3615.32 | 3609.00 | 3613.13 | 108.89 | 393405.42 | 3612.84 2014-06-25 07:16:00 | 3613.17 | 3615.82 | 3613.00 | 3615.33 | 126.49 | 457241.18 | 3614.78 2014-06-25 07:17:00 | 3615.35 | 3617.32 | 3614.49 | 3616.51 | 49.71 | 179762.74 | 3616.16 2014-06-25 07:18:00 | 3615.34 | 3617.25 | 3614.11 | 3615.02 | 79.98 | 289175.41 | 3615.64 2014-06-25 07:19:00 | 3615.39 | 3617.87 | 3615.39 | 3617.00 | 70.09 | 253488.31 | 3616.56 2014-06-25 07:20:00 | 3617.00 | 3617.88 | 3615.98 | 3617.00 | 32.51 | 117598.06 | 3616.84 2014-06-25 07:21:00 | 3617.00 | 3619.00 | 3617.00 | 3617.96 | 76.73 | 277621.39 | 3617.97 2014-06-25 07:22:00 | 3617.92 | 3617.92 | 3615.45 | 3617.01 | 23.92 | 86517.13 | 3616.48 2014-06-25 07:23:00 | 3616.02 | 3617.15 | 3614.00 | 3615.03 | 96.46 | 348768.41 | 3615.68 2014-06-25 07:24:00 | 3615.13 | 3618.08 | 3615.00 | 3616.36 | 62.41 | 225659.52 | 3616.05 2014-06-25 07:25:00 | 3617.10 | 3619.14 | 3616.64 | 3619.04 | 16.24 | 58735.49 | 3617.83 2014-06-25 07:26:00 | 3619.04 | 3620.00 | 3615.02 | 3615.02 | 79.99 | 289440.27 | 3618.59 2014-06-25 07:27:00 | 3615.00 | 3615.00 | 3613.02 | 3613.92 | 53.84 | 194596.45 | 3614.35 2014-06-25 07:28:00 | 3613.91 | 3614.00 | 3610.96 | 3613.00 | 68.43 | 247197.73 | 3612.31 2014-06-25 07:29:00 | 3612.37 | 3614.00 | 3605.00 | 3608.22 | 96.88 | 349792.10 | 3610.61 2014-06-25 07:30:00 | 3609.93 | 3609.93 | 3601.00 | 3601.97 | 215.68 | 777337.07 | 3604.21 2014-06-25 07:31:00 | 3601.98 | 3607.86 | 3600.00 | 3603.11 | 251.43 | 905493.73 | 3601.38 2014-06-25 07:32:00 | 3603.01 | 3606.79 | 3602.94 | 3606.00 | 152.43 | 549518.30 | 3605.01 2014-06-25 07:33:00 | 3606.00 | 3606.56 | 3601.96 | 3602.12 | 121.50 | 437850.19 | 3603.59 2014-06-25 07:34:00 | 3602.14 | 3604.89 | 3601.01 | 3603.02 | 116.35 | 419192.80 | 3602.86 2014-06-25 07:35:00 | 3603.02 | 3608.22 | 3603.00 | 3605.16 | 203.49 | 733503.47 | 3604.55 2014-06-25 07:36:00 | 3605.16 | 3609.90 | 3604.91 | 3609.00 | 67.32 | 242739.01 | 3605.64 2014-06-25 07:37:00 | 3607.92 | 3609.90 | 3606.05 | 3609.04 | 91.99 | 331888.09 | 3607.95 2014-06-25 07:38:00 | 3609.06 | 3612.86 | 3609.04 | 3612.86 | 105.23 | 379919.23 | 3610.37 2014-06-25 07:39:00 | 3611.12 | 3613.98 | 3608.76 | 3610.10 | 82.30 | 297246.60 | 3611.61 2014-06-25 07:40:00 | 3610.10 | 3612.00 | 3608.55 | 3610.06 | 101.31 | 365729.01 | 3609.96 2014-06-25 07:41:00 | 3610.06 | 3612.00 | 3608.78 | 3612.00 | 76.35 | 275646.10 | 3610.49 2014-06-25 07:42:00 | 3613.04 | 3617.76 | 3612.11 | 3615.31 | 177.72 | 642509.67 | 3615.31 2014-06-25 07:43:00 | 3616.22 | 3616.96 | 3613.04 | 3614.26 | 95.50 | 345207.87 | 3614.78 2014-06-25 07:44:00 | 3614.21 | 3614.25 | 3611.51 | 3612.00 | 74.18 | 268004.85 | 3612.85 2014-06-25 07:45:00 | 3612.81 | 3616.98 | 3612.04 | 3616.07 | 153.05 | 553233.16 | 3614.75 2014-06-25 07:46:00 | 3615.47 | 3618.00 | 3614.42 | 3617.81 | 90.20 | 326190.11 | 3616.46 2014-06-25 07:47:00 | 3617.79 | 3619.00 | 3615.15 | 3616.02 | 56.05 | 202757.47 | 3617.31 2014-06-25 07:48:00 | 3616.10 | 3617.00 | 3615.00 | 3616.86 | 88.65 | 320538.19 | 3615.89 2014-06-25 07:49:00 | 3616.78 | 3616.83 | 3615.02 | 3615.02 | 98.21 | 355108.28 | 3615.92 2014-06-25 07:50:00 | 3615.00 | 3615.14 | 3612.20 | 3614.92 | 98.67 | 356590.19 | 3614.00 2014-06-25 07:51:00 | 3614.93 | 3617.00 | 3613.44 | 3616.63 | 108.75 | 393212.57 | 3615.78 2014-06-25 07:52:00 | 3615.18 | 3615.18 | 3605.00 | 3606.80 | 270.21 | 975332.42 | 3609.60 2014-06-25 07:53:00 | 3606.80 | 3610.00 | 3602.98 | 3607.68 | 145.86 | 526292.28 | 3608.20 2014-06-25 07:54:00 | 3607.68 | 3609.00 | 3604.10 | 3608.33 | 61.41 | 221556.26 | 3607.70 2014-06-25 07:55:00 | 3608.98 | 3611.15 | 3608.46 | 3610.86 | 109.39 | 394906.87 | 3610.05 2014-06-25 07:56:00 | 3610.86 | 3610.93 | 3607.88 | 3607.88 | 74.89 | 270346.59 | 3609.72 2014-06-25 07:57:00 | 3607.23 | 3607.86 | 3602.00 | 3603.12 | 127.16 | 458405.90 | 3604.84 2014-06-25 07:58:00 | 3603.54 | 3609.83 | 3603.54 | 3608.96 | 100.68 | 363041.20 | 3605.82 2014-06-25 07:59:00 | 3608.05 | 3610.86 | 3607.00 | 3608.00 | 42.80 | 154429.75 | 3607.83 2014-06-25 08:00:00 | 3608.00 | 3610.97 | 3607.87 | 3610.02 | 87.80 | 316917.83 | 3609.46 2014-06-25 08:01:00 | 3610.02 | 3614.00 | 3609.11 | 3611.56 | 59.48 | 214789.12 | 3611.11 2014-06-25 08:02:00 | 3612.17 | 3618.00 | 3612.15 | 3615.48 | 147.08 | 531738.52 | 3615.30 2014-06-25 08:03:00 | 3615.52 | 3619.88 | 3613.86 | 3615.21 | 104.97 | 379523.77 | 3615.55 2014-06-25 08:04:00 | 3616.15 | 3621.30 | 3615.66 | 3620.00 | 194.48 | 703842.82 | 3619.10 2014-06-25 08:05:00 | 3620.02 | 3622.00 | 3616.54 | 3618.14 | 120.12 | 434750.79 | 3619.30 2014-06-25 08:06:00 | 3617.97 | 3618.41 | 3615.00 | 3615.02 | 57.61 | 208348.44 | 3616.47 2014-06-25 08:07:00 | 3615.11 | 3619.00 | 3615.11 | 3617.86 | 132.00 | 477447.09 | 3617.13 2014-06-25 08:08:00 | 3617.20 | 3624.97 | 3617.20 | 3622.86 | 115.84 | 419488.89 | 3621.22 2014-06-25 08:09:00 | 3622.86 | 3626.00 | 3621.84 | 3623.11 | 142.80 | 517475.52 | 3623.75 2014-06-25 08:10:00 | 3623.22 | 3624.10 | 3620.05 | 3620.05 | 118.61 | 429628.39 | 3622.10 2014-06-25 08:11:00 | 3620.07 | 3620.07 | 3617.08 | 3618.83 | 60.00 | 217108.66 | 3618.66 2014-06-25 08:12:00 | 3618.22 | 3622.83 | 3618.20 | 3619.98 | 70.25 | 254310.16 | 3620.18 2014-06-25 08:13:00 | 3619.00 | 3623.18 | 3617.63 | 3620.07 | 117.27 | 424524.00 | 3620.15 2014-06-25 08:14:00 | 3620.10 | 3620.13 | 3618.80 | 3619.90 | 43.69 | 158144.82 | 3619.79 2014-06-25 08:15:00 | 3619.90 | 3621.97 | 3619.19 | 3619.28 | 60.27 | 218181.60 | 3620.07 2014-06-25 08:16:00 | 3620.00 | 3620.00 | 3619.00 | 3619.00 | 67.24 | 243360.06 | 3619.54 2014-06-25 08:17:00 | 3618.81 | 3618.92 | 3617.82 | 3618.13 | 28.57 | 103372.81 | 3618.61 2014-06-25 08:18:00 | 3618.36 | 3620.00 | 3618.36 | 3619.16 | 21.67 | 78424.74 | 3619.05 2014-06-25 08:19:00 | 3619.17 | 3620.96 | 3617.81 | 3619.57 | 49.26 | 178277.91 | 3619.27 2014-06-25 08:20:00 | 3618.77 | 3618.77 | 3618.73 | 3618.73 | 7.95 | 28758.32 | 3618.76 2014-06-25 08:21:00 | 3617.83 | 3619.41 | 3617.20 | 3617.61 | 40.70 | 147265.01 | 3618.04 2014-06-25 08:22:00 | 3618.11 | 3618.26 | 3617.28 | 3617.82 | 28.61 | 103527.28 | 3618.06 2014-06-25 08:23:00 | 3617.74 | 3619.00 | 3617.36 | 3617.77 | 25.80 | 93339.45 | 3618.37 2014-06-25 08:24:00 | 3617.80 | 3617.80 | 3617.01 | 3617.24 | 28.16 | 101872.68 | 3617.51 2014-06-25 08:25:00 | 3617.22 | 3617.52 | 3615.08 | 3615.90 | 53.72 | 194281.44 | 3616.83 2014-06-25 08:26:00 | 3615.10 | 3615.85 | 3609.00 | 3611.22 | 99.73 | 360170.85 | 3611.42 2014-06-25 08:27:00 | 3610.25 | 3616.39 | 3610.23 | 3616.11 | 57.63 | 208261.63 | 3613.52 2014-06-25 08:28:00 | 3614.30 | 3616.23 | 3608.00 | 3611.56 | 93.59 | 338139.98 | 3612.88 2014-06-25 08:29:00 | 3611.63 | 3613.73 | 3611.53 | 3613.59 | 40.77 | 147321.01 | 3613.11 2014-06-25 08:30:00 | 3612.46 | 3613.99 | 3612.12 | 3613.14 | 52.52 | 189779.08 | 3613.26 2014-06-25 08:31:00 | 3613.14 | 3617.10 | 3613.00 | 3615.68 | 45.25 | 163541.58 | 3614.34 2014-06-25 08:32:00 | 3615.67 | 3617.99 | 3613.10 | 3615.53 | 78.94 | 285479.74 | 3616.37 2014-06-25 08:33:00 | 3615.97 | 3616.60 | 3614.10 | 3614.10 | 26.71 | 96570.29 | 3615.78 2014-06-25 08:34:00 | 3613.56 | 3614.62 | 3613.13 | 3613.19 | 77.69 | 280744.60 | 3613.84 2014-06-25 08:35:00 | 3613.83 | 3613.83 | 3613.16 | 3613.18 | 21.93 | 79254.29 | 3613.31 2014-06-25 08:36:00 | 3613.18 | 3613.18 | 3610.00 | 3612.14 | 76.21 | 275306.83 | 3612.33 2014-06-25 08:37:00 | 3612.06 | 3612.14 | 3608.80 | 3611.25 | 62.07 | 224128.25 | 3611.01 2014-06-25 08:38:00 | 3611.33 | 3612.16 | 3610.00 | 3611.80 | 50.25 | 181464.34 | 3611.52 2014-06-25 08:39:00 | 3611.00 | 3612.00 | 3610.98 | 3611.28 | 21.79 | 78690.20 | 3611.46 2014-06-25 08:40:00 | 3611.97 | 3611.99 | 3610.00 | 3611.43 | 44.26 | 159818.92 | 3610.91 2014-06-25 08:41:00 | 3611.16 | 3611.87 | 3609.88 | 3610.50 | 83.48 | 301400.78 | 3610.45 2014-06-25 08:42:00 | 3610.64 | 3611.44 | 3610.00 | 3610.00 | 27.22 | 98284.03 | 3610.86 2014-06-25 08:43:00 | 3610.00 | 3610.98 | 3609.28 | 3610.98 | 6.43 | 23215.40 | 3609.92 2014-06-25 08:44:00 | 3610.98 | 3612.15 | 3610.05 | 3611.30 | 30.34 | 109558.91 | 3611.16 2014-06-25 08:45:00 | 3612.16 | 3613.03 | 3612.14 | 3613.03 | 52.04 | 188014.19 | 3612.74 2014-06-25 08:46:00 | 3613.03 | 3617.04 | 3613.03 | 3616.02 | 110.77 | 400473.50 | 3615.26 2014-06-25 08:47:00 | 3617.01 | 3617.04 | 3614.84 | 3616.00 | 103.21 | 373218.84 | 3616.04 2014-06-25 08:48:00 | 3615.93 | 3616.23 | 3613.06 | 3615.03 | 21.31 | 77027.65 | 3615.47 2014-06-25 08:49:00 | 3614.63 | 3615.82 | 3613.10 | 3613.22 | 79.41 | 287034.04 | 3614.49 2014-06-25 08:50:00 | 3614.31 | 3615.24 | 3614.31 | 3615.24 | 16.37 | 59161.41 | 3614.68 2014-06-25 08:51:00 | 3615.26 | 3618.01 | 3615.26 | 3618.01 | 40.78 | 147527.87 | 3617.56 2014-06-25 08:52:00 | 3618.03 | 3619.90 | 3617.43 | 3619.06 | 52.23 | 188967.26 | 3618.33 2014-06-25 08:53:00 | 3619.05 | 3619.98 | 3617.94 | 3618.06 | 72.71 | 263128.08 | 3618.72 2014-06-25 08:54:00 | 3618.13 | 3618.87 | 3614.00 | 3616.82 | 41.60 | 150445.31 | 3616.82 2014-06-25 08:55:00 | 3616.04 | 3616.85 | 3615.31 | 3615.31 | 15.91 | 57515.19 | 3616.17 2014-06-25 08:56:00 | 3614.93 | 3616.89 | 3613.00 | 3613.00 | 19.37 | 70018.54 | 3614.98 2014-06-25 08:57:00 | 3613.84 | 3614.87 | 3613.30 | 3613.96 | 37.79 | 136563.03 | 3613.93 2014-06-25 08:58:00 | 3613.95 | 3615.00 | 3613.63 | 3615.00 | 20.71 | 74857.99 | 3614.06 2014-06-25 08:59:00 | 3615.02 | 3617.80 | 3615.02 | 3616.40 | 16.23 | 58700.04 | 3616.54 2014-06-25 09:00:00 | 3616.41 | 3618.80 | 3616.00 | 3616.00 | 26.69 | 96557.68 | 3617.61 2014-06-25 09:01:00 | 3616.00 | 3616.00 | 3614.53 | 3614.98 | 4.61 | 16673.52 | 3615.25 2014-06-25 09:02:00 | 3614.96 | 3614.96 | 3610.00 | 3610.92 | 43.53 | 157242.46 | 3612.19 2014-06-25 09:03:00 | 3610.85 | 3619.90 | 3609.23 | 3611.00 | 84.67 | 305830.20 | 3612.15 2014-06-25 09:04:00 | 3613.69 | 3613.69 | 3608.80 | 3609.80 | 97.60 | 352371.61 | 3610.51 2014-06-25 09:05:00 | 3609.78 | 3609.78 | 3600.28 | 3602.20 | 137.15 | 494348.38 | 3604.49 2014-06-25 09:06:00 | 3602.12 | 3602.18 | 3592.00 | 3594.95 | 213.77 | 769375.30 | 3599.06 2014-06-25 09:07:00 | 3594.95 | 3603.19 | 3592.06 | 3601.94 | 92.92 | 334232.70 | 3596.84 2014-06-25 09:08:00 | 3601.94 | 3605.00 | 3597.64 | 3597.64 | 116.51 | 419628.87 | 3601.81 2014-06-25 09:09:00 | 3597.64 | 3597.71 | 3592.01 | 3595.26 | 64.84 | 233035.14 | 3594.06 2014-06-25 09:10:00 | 3597.51 | 3601.56 | 3587.00 | 3587.47 | 241.62 | 867582.97 | 3590.71 2014-06-25 09:11:00 | 3587.40 | 3588.01 | 3585.96 | 3587.00 | 64.77 | 232334.56 | 3586.96 2014-06-25 09:12:00 | 3586.30 | 3588.80 | 3583.44 | 3586.31 | 233.15 | 836025.96 | 3585.85 2014-06-25 09:13:00 | 3586.31 | 3588.77 | 3585.00 | 3587.93 | 145.44 | 521594.79 | 3586.42 2014-06-25 09:14:00 | 3587.74 | 3587.92 | 3582.03 | 3583.78 | 246.80 | 884834.52 | 3585.29 2014-06-25 09:15:00 | 3583.76 | 3587.76 | 3582.00 | 3586.10 | 208.29 | 746525.84 | 3584.14 2014-06-25 09:16:00 | 3587.01 | 3592.09 | 3586.10 | 3592.09 | 158.29 | 568246.63 | 3589.86 2014-06-25 09:17:00 | 3592.09 | 3592.91 | 3585.52 | 3587.68 | 108.89 | 390942.30 | 3590.35 2014-06-25 09:18:00 | 3587.88 | 3590.00 | 3586.10 | 3586.77 | 80.97 | 290551.52 | 3588.47 2014-06-25 09:19:00 | 3587.09 | 3591.37 | 3586.91 | 3591.37 | 58.68 | 210645.64 | 3589.55 2014-06-25 09:20:00 | 3591.11 | 3593.00 | 3589.99 | 3592.52 | 73.15 | 262734.49 | 3591.62 2014-06-25 09:21:00 | 3592.46 | 3593.99 | 3591.13 | 3591.13 | 47.71 | 171415.22 | 3592.56 2014-06-25 09:22:00 | 3591.13 | 3591.13 | 3588.10 | 3588.34 | 50.46 | 181141.83 | 3590.02 2014-06-25 09:23:00 | 3588.10 | 3588.10 | 3587.01 | 3587.65 | 64.65 | 231928.57 | 3587.23 2014-06-25 09:24:00 | 3587.65 | 3588.80 | 3587.01 | 3588.00 | 67.23 | 241198.48 | 3587.82 2014-06-25 09:25:00 | 3588.00 | 3589.90 | 3587.10 | 3588.29 | 47.35 | 169904.14 | 3588.64 2014-06-25 09:26:00 | 3588.60 | 3591.12 | 3588.60 | 3590.02 | 88.48 | 317675.53 | 3590.53 2014-06-25 09:27:00 | 3590.02 | 3591.00 | 3588.79 | 3590.24 | 88.86 | 319024.09 | 3590.35 2014-06-25 09:28:00 | 3590.49 | 3593.00 | 3590.00 | 3591.36 | 70.05 | 251551.89 | 3591.14 2014-06-25 09:29:00 | 3591.32 | 3595.04 | 3591.00 | 3595.02 | 88.91 | 319495.08 | 3593.30 2014-06-25 09:30:00 | 3595.04 | 3597.00 | 3591.90 | 3596.31 | 223.68 | 804089.69 | 3594.79 2014-06-25 09:31:00 | 3595.05 | 3598.80 | 3595.00 | 3595.78 | 143.16 | 514977.09 | 3597.24 2014-06-25 09:32:00 | 3595.84 | 3595.89 | 3591.18 | 3591.90 | 45.41 | 163111.08 | 3592.36 2014-06-25 09:33:00 | 3591.89 | 3593.06 | 3591.00 | 3593.06 | 101.64 | 365154.29 | 3592.48 2014-06-25 09:34:00 | 3592.81 | 3595.92 | 3591.86 | 3593.19 | 205.71 | 739393.43 | 3594.44 2014-06-25 09:35:00 | 3590.93 | 3594.49 | 3590.93 | 3594.49 | 58.64 | 210679.16 | 3592.51 2014-06-25 09:36:00 | 3595.00 | 3596.40 | 3591.12 | 3592.46 | 49.01 | 176161.92 | 3594.41 2014-06-25 09:37:00 | 3593.72 | 3596.66 | 3592.31 | 3593.93 | 91.34 | 328362.53 | 3594.83 2014-06-25 09:38:00 | 3593.88 | 3595.00 | 3591.12 | 3591.12 | 44.01 | 158139.00 | 3593.09 2014-06-25 09:39:00 | 3591.89 | 3597.98 | 3591.83 | 3593.75 | 51.49 | 185066.82 | 3594.09 2014-06-25 09:40:00 | 3593.94 | 3594.08 | 3591.01 | 3591.01 | 51.12 | 183654.53 | 3592.62 2014-06-25 09:41:00 | 3591.27 | 3592.07 | 3588.02 | 3589.86 | 59.43 | 213379.69 | 3590.44 2014-06-25 09:42:00 | 3589.68 | 3592.37 | 3588.02 | 3590.02 | 182.55 | 655392.37 | 3590.25 2014-06-25 09:43:00 | 3590.04 | 3592.88 | 3588.20 | 3590.34 | 58.36 | 209494.91 | 3589.95 2014-06-25 09:44:00 | 3592.88 | 3603.04 | 3592.88 | 3601.01 | 121.31 | 436573.79 | 3598.71 2014-06-25 09:45:00 | 3601.01 | 3603.00 | 3597.00 | 3599.93 | 130.51 | 469894.85 | 3600.45 2014-06-25 09:46:00 | 3601.50 | 3601.50 | 3597.00 | 3597.00 | 38.48 | 138446.66 | 3598.35 2014-06-25 09:47:00 | 3597.02 | 3597.18 | 3595.70 | 3596.18 | 35.07 | 126133.90 | 3596.22 2014-06-25 09:48:00 | 3596.37 | 3597.02 | 3594.01 | 3595.86 | 57.78 | 207749.79 | 3595.59 2014-06-25 09:49:00 | 3595.84 | 3595.97 | 3594.45 | 3594.81 | 24.95 | 89714.77 | 3595.21 2014-06-25 09:50:00 | 3594.82 | 3598.87 | 3594.82 | 3598.06 | 45.69 | 164371.08 | 3597.37 2014-06-25 09:51:00 | 3598.10 | 3598.10 | 3596.00 | 3596.24 | 39.55 | 142249.60 | 3596.52 2014-06-25 09:52:00 | 3597.97 | 3597.97 | 3597.04 | 3597.04 | 6.82 | 24529.10 | 3597.17 2014-06-25 09:53:00 | 3597.00 | 3597.04 | 3595.00 | 3595.02 | 39.86 | 143310.16 | 3595.70 2014-06-25 09:54:00 | 3595.02 | 3596.01 | 3593.02 | 3595.05 | 37.13 | 133475.58 | 3594.72 2014-06-25 09:55:00 | 3593.53 | 3594.72 | 3590.99 | 3590.99 | 54.63 | 196216.67 | 3591.54 2014-06-25 09:56:00 | 3590.91 | 3591.08 | 3589.35 | 3590.16 | 73.12 | 262517.67 | 3590.38 2014-06-25 09:57:00 | 3590.22 | 3591.08 | 3588.00 | 3589.32 | 37.92 | 136084.53 | 3589.11 2014-06-25 09:58:00 | 3589.32 | 3590.47 | 3586.76 | 3588.86 | 90.47 | 324630.60 | 3588.43 2014-06-25 09:59:00 | 3588.81 | 3593.00 | 3588.00 | 3592.66 | 33.15 | 119038.13 | 3590.68 2014-06-25 10:00:00 | 3593.00 | 3594.88 | 3592.10 | 3592.30 | 29.73 | 106837.01 | 3593.45 2014-06-25 10:01:00 | 3592.34 | 3592.34 | 3590.00 | 3590.26 | 37.77 | 135614.05 | 3590.81 2014-06-25 10:02:00 | 3590.02 | 3590.02 | 3589.00 | 3589.00 | 16.87 | 60559.59 | 3589.14 2014-06-25 10:03:00 | 3588.09 | 3588.66 | 3585.37 | 3585.37 | 46.19 | 165650.76 | 3586.60 2014-06-25 10:04:00 | 3585.73 | 3587.38 | 3583.00 | 3584.98 | 127.28 | 456216.04 | 3584.32 2014-06-25 10:05:00 | 3585.00 | 3589.59 | 3584.12 | 3588.00 | 45.33 | 162600.56 | 3587.04 2014-06-25 10:06:00 | 3588.96 | 3589.50 | 3586.40 | 3588.94 | 70.81 | 254065.88 | 3588.25 2014-06-25 10:07:00 | 3588.94 | 3593.32 | 3588.94 | 3593.32 | 85.04 | 305374.44 | 3591.16 2014-06-25 10:08:00 | 3593.44 | 3596.99 | 3593.44 | 3594.46 | 107.28 | 385739.42 | 3595.67 2014-06-25 10:09:00 | 3594.43 | 3595.56 | 3593.06 | 3595.10 | 72.41 | 260275.88 | 3594.67 2014-06-25 10:10:00 | 3595.56 | 3601.07 | 3595.36 | 3600.64 | 140.24 | 504581.80 | 3597.96 2014-06-25 10:11:00 | 3600.64 | 3601.96 | 3600.00 | 3600.00 | 143.14 | 515358.91 | 3600.28 2014-06-25 10:12:00 | 3600.61 | 3601.89 | 3600.00 | 3601.89 | 105.08 | 378299.11 | 3600.21 2014-06-25 10:13:00 | 3601.00 | 3601.96 | 3598.50 | 3598.50 | 79.02 | 284493.34 | 3600.50 2014-06-25 10:14:00 | 3598.50 | 3599.37 | 3595.01 | 3596.04 | 51.50 | 185196.55 | 3596.33 2014-06-25 10:15:00 | 3596.66 | 3597.00 | 3593.13 | 3596.00 | 86.72 | 311783.78 | 3595.33 2014-06-25 10:16:00 | 3596.05 | 3597.87 | 3594.11 | 3596.98 | 68.49 | 246266.97 | 3595.45 2014-06-25 10:17:00 | 3596.99 | 3599.00 | 3595.68 | 3598.38 | 33.83 | 121688.88 | 3597.28 2014-06-25 10:18:00 | 3598.84 | 3598.86 | 3597.00 | 3597.00 | 28.00 | 100735.74 | 3597.58 2014-06-25 10:19:00 | 3596.01 | 3598.64 | 3595.10 | 3598.64 | 31.79 | 114353.56 | 3597.49 2014-06-25 10:20:00 | 3598.64 | 3601.01 | 3595.14 | 3595.36 | 120.66 | 434267.40 | 3599.07 2014-06-25 10:21:00 | 3595.81 | 3597.08 | 3595.10 | 3595.10 | 33.92 | 121966.39 | 3595.71 2014-06-25 10:22:00 | 3595.19 | 3598.00 | 3595.10 | 3597.11 | 38.49 | 138445.19 | 3596.63 2014-06-25 10:23:00 | 3596.12 | 3598.92 | 3596.06 | 3596.49 | 27.40 | 98553.80 | 3597.25 2014-06-25 10:24:00 | 3596.59 | 3599.90 | 3596.14 | 3599.41 | 41.12 | 147992.24 | 3598.68 2014-06-25 10:25:00 | 3599.40 | 3599.40 | 3596.01 | 3597.00 | 60.76 | 218574.11 | 3597.45 2014-06-25 10:26:00 | 3596.02 | 3596.94 | 3595.85 | 3596.00 | 22.76 | 81845.24 | 3596.17 2014-06-25 10:27:00 | 3596.00 | 3596.02 | 3594.96 | 3594.96 | 32.19 | 115734.88 | 3595.26 2014-06-25 10:28:00 | 3594.96 | 3595.00 | 3593.22 | 3594.76 | 46.60 | 167470.23 | 3594.09 2014-06-25 10:29:00 | 3594.04 | 3595.83 | 3591.22 | 3595.78 | 17.86 | 64179.51 | 3594.08 2014-06-25 10:30:00 | 3594.58 | 3595.17 | 3593.10 | 3595.17 | 15.19 | 54600.63 | 3594.51 2014-06-25 10:31:00 | 3594.19 | 3595.49 | 3592.23 | 3592.23 | 8.10 | 29127.41 | 3594.20 2014-06-25 10:32:00 | 3593.73 | 3594.91 | 3592.55 | 3594.02 | 38.94 | 139938.45 | 3594.06 2014-06-25 10:33:00 | 3594.24 | 3596.77 | 3594.24 | 3595.77 | 12.92 | 46445.43 | 3594.85 2014-06-25 10:34:00 | 3595.98 | 3597.08 | 3595.95 | 3596.54 | 24.89 | 89509.33 | 3596.63 2014-06-25 10:35:00 | 3596.54 | 3598.00 | 3596.54 | 3598.00 | 18.78 | 67554.64 | 3597.54 2014-06-25 10:36:00 | 3597.98 | 3600.00 | 3597.00 | 3598.96 | 86.05 | 309657.02 | 3598.65 2014-06-25 10:37:00 | 3598.57 | 3598.59 | 3597.06 | 3598.00 | 69.31 | 249364.49 | 3597.97 2014-06-25 10:38:00 | 3597.06 | 3597.98 | 3596.50 | 3597.51 | 34.02 | 122388.08 | 3597.11 2014-06-25 10:39:00 | 3596.86 | 3597.47 | 3596.84 | 3597.07 | 18.09 | 65068.17 | 3596.91 2014-06-25 10:40:00 | 3597.78 | 3598.00 | 3597.00 | 3597.02 | 11.41 | 41034.42 | 3597.93 2014-06-25 10:41:00 | 3597.92 | 3598.70 | 3596.86 | 3597.67 | 34.06 | 122543.88 | 3597.67 2014-06-25 10:42:00 | 3598.00 | 3599.00 | 3597.50 | 3597.90 | 67.84 | 244126.98 | 3598.41 2014-06-25 10:43:00 | 3597.91 | 3607.59 | 3597.91 | 3603.04 | 204.23 | 735762.25 | 3602.70 2014-06-25 10:44:00 | 3603.02 | 3610.02 | 3598.98 | 3606.45 | 106.33 | 383452.11 | 3606.11 2014-06-25 10:45:00 | 3604.35 | 3606.45 | 3600.50 | 3600.50 | 75.13 | 270774.02 | 3603.93 2014-06-25 10:46:00 | 3601.00 | 3604.92 | 3600.78 | 3603.00 | 20.53 | 73965.22 | 3602.96 2014-06-25 10:47:00 | 3602.92 | 3603.42 | 3597.58 | 3597.92 | 101.63 | 365898.64 | 3600.27 2014-06-25 10:48:00 | 3597.97 | 3599.04 | 3597.96 | 3598.00 | 32.12 | 115590.45 | 3598.48 2014-06-25 10:49:00 | 3598.00 | 3601.04 | 3597.97 | 3598.16 | 118.84 | 427743.52 | 3599.44 2014-06-25 10:50:00 | 3597.94 | 3598.02 | 3596.01 | 3597.06 | 37.43 | 134649.96 | 3597.19 2014-06-25 10:51:00 | 3597.12 | 3597.23 | 3595.87 | 3597.00 | 45.66 | 164216.43 | 3596.74 2014-06-25 10:52:00 | 3597.62 | 3598.87 | 3597.59 | 3597.71 | 56.85 | 204546.43 | 3598.00 2014-06-25 10:53:00 | 3597.77 | 3598.72 | 3597.63 | 3597.63 | 17.91 | 64455.67 | 3598.06 2014-06-25 10:54:00 | 3597.93 | 3598.05 | 3596.19 | 3596.84 | 10.89 | 39183.52 | 3597.13 2014-06-25 10:55:00 | 3596.53 | 3596.55 | 3594.00 | 3594.00 | 51.35 | 184611.64 | 3595.02 2014-06-25 10:56:00 | 3594.02 | 3594.34 | 3592.84 | 3594.34 | 32.96 | 118428.89 | 3593.00 2014-06-25 10:57:00 | 3592.86 | 3594.41 | 3588.49 | 3588.49 | 127.57 | 458044.05 | 3590.50 2014-06-25 10:58:00 | 3588.23 | 3594.48 | 3588.23 | 3594.04 | 29.33 | 105342.59 | 3591.88 2014-06-25 10:59:00 | 3594.31 | 3597.14 | 3592.82 | 3595.75 | 35.81 | 128741.56 | 3595.43 2014-06-25 11:00:00 | 3595.77 | 3595.79 | 3590.00 | 3593.02 | 50.51 | 181527.49 | 3594.03 2014-06-25 11:01:00 | 3591.59 | 3592.84 | 3590.00 | 3590.60 | 46.33 | 166361.87 | 3590.96 2014-06-25 11:02:00 | 3590.60 | 3592.90 | 3590.00 | 3590.00 | 49.71 | 178541.50 | 3591.95 2014-06-25 11:03:00 | 3590.01 | 3590.96 | 3587.02 | 3588.84 | 63.70 | 228584.74 | 3588.34 2014-06-25 11:04:00 | 3588.84 | 3588.84 | 3585.01 | 3588.66 | 31.33 | 112386.30 | 3587.52 2014-06-25 11:05:00 | 3588.71 | 3592.03 | 3587.42 | 3592.03 | 33.50 | 120219.26 | 3588.85 2014-06-25 11:06:00 | 3590.96 | 3590.96 | 3588.89 | 3589.01 | 8.59 | 30848.27 | 3590.35 2014-06-25 11:07:00 | 3588.86 | 3591.29 | 3588.50 | 3590.07 | 59.73 | 214404.13 | 3589.80 2014-06-25 11:08:00 | 3590.27 | 3596.00 | 3590.11 | 3594.31 | 72.29 | 259673.33 | 3592.25 2014-06-25 11:09:00 | 3592.30 | 3595.30 | 3592.30 | 3592.57 | 23.55 | 84651.18 | 3594.84 2014-06-25 11:10:00 | 3593.89 | 3593.90 | 3591.42 | 3592.18 | 14.23 | 51122.75 | 3592.60 2014-06-25 11:11:00 | 3591.01 | 3592.17 | 3590.08 | 3592.14 | 25.74 | 92450.06 | 3591.27 2014-06-25 11:12:00 | 3592.16 | 3593.78 | 3592.00 | 3593.13 | 24.51 | 88039.72 | 3592.58 2014-06-25 11:13:00 | 3593.56 | 3594.83 | 3593.11 | 3594.00 | 7.13 | 25635.26 | 3593.90 2014-06-25 11:14:00 | 3594.00 | 3594.00 | 3591.32 | 3591.96 | 14.16 | 50878.10 | 3593.09 2014-06-25 11:15:00 | 3591.96 | 3592.00 | 3590.62 | 3591.15 | 30.91 | 111013.22 | 3591.96 2014-06-25 11:16:00 | 3592.00 | 3592.96 | 3589.97 | 3590.14 | 25.68 | 92221.03 | 3590.60 2014-06-25 11:17:00 | 3590.17 | 3590.93 | 3588.03 | 3588.19 | 28.20 | 101215.65 | 3589.21 2014-06-25 11:18:00 | 3588.01 | 3590.80 | 3585.00 | 3585.52 | 61.75 | 221502.20 | 3586.96 2014-06-25 11:19:00 | 3585.04 | 3585.04 | 3577.00 | 3577.73 | 221.95 | 794630.07 | 3580.16 2014-06-25 11:20:00 | 3579.97 | 3579.97 | 3576.32 | 3577.73 | 106.73 | 381882.06 | 3577.89 2014-06-25 11:21:00 | 3578.64 | 3582.01 | 3577.73 | 3581.02 | 56.28 | 201507.49 | 3580.51 2014-06-25 11:22:00 | 3581.04 | 3583.12 | 3581.02 | 3582.79 | 16.76 | 60022.71 | 3581.73 2014-06-25 11:23:00 | 3582.02 | 3582.10 | 3578.13 | 3578.23 | 48.69 | 174297.06 | 3579.73 2014-06-25 11:24:00 | 3579.73 | 3579.73 | 3573.83 | 3573.88 | 87.84 | 314148.64 | 3576.45 2014-06-25 11:25:00 | 3574.88 | 3574.88 | 3570.00 | 3573.83 | 116.82 | 417340.67 | 3572.42 2014-06-25 11:26:00 | 3573.93 | 3577.98 | 3573.93 | 3575.95 | 56.50 | 202021.16 | 3575.53 2014-06-25 11:27:00 | 3575.98 | 3581.20 | 3575.97 | 3580.89 | 93.68 | 335260.50 | 3578.67 2014-06-25 11:28:00 | 3580.89 | 3580.89 | 3577.12 | 3579.14 | 40.91 | 146390.22 | 3578.26 2014-06-25 11:29:00 | 3579.12 | 3579.14 | 3576.24 | 3577.96 | 33.40 | 119507.45 | 3578.39 2014-06-25 11:30:00 | 3576.82 | 3577.79 | 3574.22 | 3575.00 | 30.30 | 108350.86 | 3575.70 2014-06-25 11:31:00 | 3575.00 | 3579.26 | 3575.00 | 3579.26 | 120.27 | 430209.71 | 3577.09 2014-06-25 11:32:00 | 3580.00 | 3588.57 | 3580.00 | 3585.88 | 111.11 | 398086.81 | 3582.95 2014-06-25 11:33:00 | 3587.54 | 3589.00 | 3583.98 | 3584.98 | 120.86 | 433472.93 | 3586.48 2014-06-25 11:34:00 | 3585.93 | 3586.00 | 3583.14 | 3584.06 | 77.38 | 277394.02 | 3584.69 2014-06-25 11:35:00 | 3584.15 | 3587.00 | 3584.15 | 3585.74 | 50.23 | 180127.75 | 3585.84 2014-06-25 11:36:00 | 3585.81 | 3591.00 | 3585.78 | 3590.69 | 95.14 | 341361.77 | 3588.15 2014-06-25 11:37:00 | 3590.43 | 3592.00 | 3586.46 | 3587.46 | 110.03 | 395044.11 | 3590.20 2014-06-25 11:38:00 | 3587.12 | 3589.05 | 3583.32 | 3583.33 | 90.47 | 324466.66 | 3586.46 2014-06-25 11:39:00 | 3583.32 | 3584.29 | 3581.14 | 3583.85 | 103.93 | 372332.98 | 3582.50 2014-06-25 11:40:00 | 3584.25 | 3584.96 | 3582.03 | 3582.03 | 38.45 | 137807.81 | 3583.71 2014-06-25 11:41:00 | 3582.02 | 3584.62 | 3581.14 | 3583.50 | 72.54 | 259848.59 | 3582.14 2014-06-25 11:42:00 | 3584.23 | 3589.00 | 3582.97 | 3586.00 | 68.28 | 244844.26 | 3585.78 2014-06-25 11:43:00 | 3586.93 | 3587.00 | 3582.30 | 3585.00 | 58.50 | 209671.39 | 3584.25 2014-06-25 11:44:00 | 3585.05 | 3585.55 | 3582.93 | 3584.60 | 30.64 | 109840.66 | 3584.64 2014-06-25 11:45:00 | 3584.60 | 3584.60 | 3582.98 | 3583.00 | 39.74 | 142448.03 | 3584.14 2014-06-25 11:46:00 | 3583.00 | 3583.91 | 3582.00 | 3583.00 | 24.51 | 87803.08 | 3582.78 2014-06-25 11:47:00 | 3583.82 | 3584.60 | 3583.82 | 3584.02 | 21.12 | 75712.42 | 3584.19 2014-06-25 11:48:00 | 3584.04 | 3586.04 | 3584.02 | 3584.62 | 26.68 | 95655.73 | 3585.70 2014-06-25 11:49:00 | 3583.60 | 3585.28 | 3581.02 | 3581.02 | 86.11 | 308554.89 | 3583.10 2014-06-25 11:50:00 | 3581.04 | 3581.44 | 3574.67 | 3578.00 | 176.78 | 632362.12 | 3577.21 2014-06-25 11:51:00 | 3578.00 | 3588.00 | 3577.09 | 3582.81 | 95.79 | 343220.65 | 3583.17 2014-06-25 11:52:00 | 3582.81 | 3586.00 | 3580.00 | 3581.00 | 104.21 | 373431.28 | 3583.59 2014-06-25 11:53:00 | 3581.48 | 3582.15 | 3578.78 | 3581.03 | 24.49 | 87701.82 | 3580.84 2014-06-25 11:54:00 | 3580.54 | 3580.72 | 3577.89 | 3577.89 | 50.18 | 179611.02 | 3579.26 2014-06-25 11:55:00 | 3577.64 | 3579.84 | 3576.57 | 3576.57 | 39.49 | 141292.28 | 3577.83 2014-06-25 11:56:00 | 3576.65 | 3578.98 | 3573.11 | 3576.19 | 60.70 | 217103.56 | 3576.66 2014-06-25 11:57:00 | 3576.17 | 3577.00 | 3568.36 | 3570.00 | 132.95 | 475064.38 | 3573.20 2014-06-25 11:58:00 | 3570.00 | 3574.90 | 3568.00 | 3573.21 | 91.75 | 327714.19 | 3571.82 2014-06-25 11:59:00 | 3574.14 | 3574.84 | 3570.01 | 3571.20 | 50.68 | 181013.86 | 3571.49 2014-06-25 12:00:00 | 3571.15 | 3573.36 | 3570.22 | 3571.55 | 57.14 | 204064.84 | 3571.63 2014-06-25 12:01:00 | 3571.54 | 3574.78 | 3571.50 | 3574.78 | 107.89 | 385509.45 | 3573.14 2014-06-25 12:02:00 | 3574.98 | 3577.00 | 3572.17 | 3575.00 | 109.60 | 391890.27 | 3575.67 2014-06-25 12:03:00 | 3574.98 | 3577.00 | 3573.00 | 3575.00 | 83.42 | 298211.73 | 3574.99 2014-06-25 12:04:00 | 3575.06 | 3578.00 | 3574.56 | 3575.59 | 69.88 | 249903.15 | 3576.33 2014-06-25 12:05:00 | 3577.43 | 3579.00 | 3575.00 | 3576.94 | 107.66 | 385089.73 | 3577.07 2014-06-25 12:06:00 | 3576.97 | 3576.98 | 3572.80 | 3575.71 | 71.10 | 254222.32 | 3575.41 2014-06-25 12:07:00 | 3575.70 | 3577.80 | 3575.50 | 3576.70 | 30.02 | 107356.33 | 3576.76 2014-06-25 12:08:00 | 3576.70 | 3577.80 | 3575.07 | 3577.80 | 19.43 | 69474.66 | 3576.37 2014-06-25 12:09:00 | 3578.00 | 3582.84 | 3575.13 | 3582.50 | 137.36 | 491571.92 | 3578.74 2014-06-25 12:10:00 | 3580.24 | 3585.00 | 3576.54 | 3580.03 | 117.70 | 421663.52 | 3582.56 2014-06-25 12:11:00 | 3580.83 | 3582.71 | 3578.88 | 3580.15 | 77.48 | 277360.60 | 3579.86 2014-06-25 12:12:00 | 3580.41 | 3584.27 | 3580.17 | 3582.21 | 73.12 | 261900.38 | 3581.69 2014-06-25 12:13:00 | 3582.23 | 3583.96 | 3580.00 | 3580.95 | 45.97 | 164648.65 | 3581.65 2014-06-25 12:14:00 | 3581.10 | 3582.64 | 3580.00 | 3580.50 | 45.22 | 161910.99 | 3580.91 2014-06-25 12:15:00 | 3580.51 | 3584.58 | 3579.99 | 3583.81 | 64.81 | 232113.10 | 3581.55 2014-06-25 12:16:00 | 3584.14 | 3588.00 | 3583.61 | 3586.82 | 114.65 | 411160.90 | 3586.38 2014-06-25 12:17:00 | 3586.82 | 3587.00 | 3584.03 | 3584.24 | 42.64 | 152890.90 | 3585.29 2014-06-25 12:18:00 | 3584.24 | 3585.40 | 3582.00 | 3584.55 | 38.32 | 137355.04 | 3584.14 2014-06-25 12:19:00 | 3583.86 | 3588.00 | 3583.23 | 3587.14 | 98.18 | 352034.66 | 3585.71 2014-06-25 12:20:00 | 3587.14 | 3588.50 | 3584.87 | 3587.80 | 68.11 | 244325.16 | 3586.95 2014-06-25 12:21:00 | 3586.50 | 3589.00 | 3584.98 | 3586.02 | 136.34 | 489000.57 | 3586.68 2014-06-25 12:22:00 | 3586.97 | 3586.97 | 3581.01 | 3585.14 | 104.48 | 374457.69 | 3584.12 2014-06-25 12:23:00 | 3585.14 | 3588.00 | 3585.00 | 3587.20 | 106.89 | 383325.92 | 3586.07 2014-06-25 12:24:00 | 3586.00 | 3587.05 | 3583.44 | 3583.44 | 82.26 | 295005.35 | 3586.12 2014-06-25 12:25:00 | 3585.68 | 3585.69 | 3582.30 | 3584.00 | 65.43 | 234524.76 | 3584.58 2014-06-25 12:26:00 | 3584.00 | 3587.04 | 3583.98 | 3587.00 | 57.53 | 206261.20 | 3585.59 2014-06-25 12:27:00 | 3587.00 | 3594.36 | 3587.00 | 3593.16 | 111.18 | 399202.80 | 3590.53 2014-06-25 12:28:00 | 3593.50 | 3595.00 | 3590.07 | 3590.93 | 87.61 | 314719.81 | 3592.40 2014-06-25 12:29:00 | 3590.88 | 3597.50 | 3588.82 | 3594.01 | 121.58 | 436845.63 | 3592.98 2014-06-25 12:30:00 | 3594.04 | 3596.00 | 3593.70 | 3593.96 | 42.84 | 153991.59 | 3594.24 2014-06-25 12:31:00 | 3593.74 | 3593.93 | 3590.01 | 3591.53 | 51.90 | 186410.35 | 3592.00 2014-06-25 12:32:00 | 3591.37 | 3598.00 | 3590.34 | 3596.16 | 169.92 | 610717.44 | 3594.06 2014-06-25 12:33:00 | 3596.67 | 3598.80 | 3595.26 | 3598.00 | 108.73 | 391095.95 | 3596.98 2014-06-25 12:34:00 | 3598.78 | 3602.26 | 3598.00 | 3598.77 | 223.58 | 804870.86 | 3599.91 2014-06-25 12:35:00 | 3598.74 | 3599.97 | 3595.10 | 3595.10 | 42.93 | 154421.05 | 3597.21 2014-06-25 12:36:00 | 3595.10 | 3596.15 | 3591.66 | 3594.08 | 75.37 | 270812.29 | 3593.30 2014-06-25 12:37:00 | 3592.18 | 3598.99 | 3592.14 | 3595.80 | 61.17 | 219880.93 | 3594.82 2014-06-25 12:38:00 | 3595.75 | 3595.80 | 3591.98 | 3591.98 | 79.76 | 286634.68 | 3593.71 2014-06-25 12:39:00 | 3591.95 | 3598.88 | 3590.10 | 3595.65 | 66.51 | 238919.88 | 3592.51 2014-06-25 12:40:00 | 3596.85 | 3598.88 | 3593.64 | 3595.82 | 110.24 | 396424.45 | 3595.91 2014-06-25 12:41:00 | 3595.82 | 3597.47 | 3595.00 | 3597.30 | 32.44 | 116637.32 | 3596.03 2014-06-25 12:42:00 | 3597.24 | 3597.24 | 3594.21 | 3595.32 | 48.54 | 174542.72 | 3596.08 2014-06-25 12:43:00 | 3594.47 | 3595.49 | 3594.00 | 3595.00 | 53.34 | 191720.37 | 3594.64 2014-06-25 12:44:00 | 3595.00 | 3596.34 | 3594.48 | 3594.98 | 107.94 | 388072.76 | 3595.40 2014-06-25 12:45:00 | 3594.98 | 3595.00 | 3590.10 | 3590.17 | 63.06 | 226508.36 | 3591.95 2014-06-25 12:46:00 | 3590.13 | 3590.13 | 3585.10 | 3588.19 | 136.99 | 491518.96 | 3588.12 2014-06-25 12:47:00 | 3588.16 | 3594.00 | 3588.01 | 3592.39 | 125.21 | 449578.64 | 3590.51 2014-06-25 12:48:00 | 3593.48 | 3594.88 | 3591.51 | 3591.94 | 41.36 | 148596.05 | 3592.66 2014-06-25 12:49:00 | 3592.52 | 3594.00 | 3591.89 | 3593.00 | 43.64 | 156778.81 | 3592.71 2014-06-25 12:50:00 | 3593.96 | 3596.97 | 3592.30 | 3596.97 | 100.18 | 360057.53 | 3594.07 2014-06-25 12:51:00 | 3596.95 | 3598.89 | 3596.26 | 3598.00 | 28.81 | 103657.74 | 3597.48 2014-06-25 12:52:00 | 3598.00 | 3599.00 | 3595.91 | 3597.49 | 60.95 | 219327.45 | 3598.25 2014-06-25 12:53:00 | 3597.01 | 3597.59 | 3594.00 | 3594.05 | 41.85 | 150482.78 | 3595.85 2014-06-25 12:54:00 | 3593.50 | 3594.97 | 3591.71 | 3592.75 | 51.15 | 183763.34 | 3592.92 2014-06-25 12:55:00 | 3592.70 | 3594.00 | 3591.01 | 3593.00 | 53.70 | 192916.63 | 3592.76 2014-06-25 12:56:00 | 3593.97 | 3598.00 | 3592.08 | 3596.90 | 148.86 | 535085.97 | 3594.49 2014-06-25 12:57:00 | 3596.90 | 3600.03 | 3595.58 | 3600.03 | 203.49 | 732328.21 | 3598.86 2014-06-25 12:58:00 | 3600.03 | 3600.79 | 3596.98 | 3599.00 | 130.30 | 468976.65 | 3599.21 2014-06-25 12:59:00 | 3598.50 | 3599.88 | 3595.34 | 3596.30 | 49.64 | 178589.92 | 3597.41 2014-06-25 13:00:00 | 3596.30 | 3597.96 | 3594.58 | 3594.58 | 28.92 | 103993.30 | 3596.14 2014-06-25 13:01:00 | 3596.00 | 3596.00 | 3592.00 | 3593.06 | 64.45 | 231602.09 | 3593.40 2014-06-25 13:02:00 | 3593.06 | 3599.88 | 3591.40 | 3594.87 | 68.64 | 246727.43 | 3594.57 2014-06-25 13:03:00 | 3594.87 | 3595.00 | 3591.43 | 3592.91 | 31.73 | 114022.47 | 3593.52 2014-06-25 13:04:00 | 3592.91 | 3594.00 | 3589.68 | 3590.00 | 139.70 | 501705.19 | 3591.20 2014-06-25 13:05:00 | 3590.92 | 3593.90 | 3589.19 | 3593.00 | 44.30 | 159110.90 | 3592.07 2014-06-25 13:06:00 | 3591.17 | 3592.82 | 3590.00 | 3591.65 | 46.79 | 168016.08 | 3590.93 2014-06-25 13:07:00 | 3591.07 | 3592.50 | 3590.22 | 3592.05 | 72.47 | 260266.88 | 3591.27 2014-06-25 13:08:00 | 3591.50 | 3593.63 | 3590.01 | 3591.99 | 125.23 | 449796.92 | 3591.71 2014-06-25 13:09:00 | 3591.00 | 3591.79 | 3586.69 | 3586.69 | 93.45 | 335295.90 | 3587.93 2014-06-25 13:10:00 | 3586.47 | 3586.84 | 3582.00 | 3585.00 | 143.71 | 515224.99 | 3585.10 2014-06-25 13:11:00 | 3585.02 | 3588.09 | 3583.00 | 3586.84 | 55.63 | 199472.67 | 3586.03 2014-06-25 13:12:00 | 3587.63 | 3587.63 | 3583.84 | 3584.38 | 35.21 | 126230.05 | 3585.47 2014-06-25 13:13:00 | 3584.38 | 3587.86 | 3582.00 | 3585.37 | 124.79 | 447337.57 | 3584.72 2014-06-25 13:14:00 | 3585.35 | 3586.44 | 3584.00 | 3585.52 | 49.41 | 177145.35 | 3585.21 2014-06-25 13:15:00 | 3585.96 | 3585.96 | 3583.01 | 3585.00 | 86.32 | 309395.28 | 3584.32 2014-06-25 13:16:00 | 3585.47 | 3585.50 | 3583.00 | 3584.00 | 64.98 | 232870.80 | 3583.95 2014-06-25 13:17:00 | 3585.00 | 3585.00 | 3580.43 | 3581.08 | 53.38 | 191193.67 | 3581.81 2014-06-25 13:18:00 | 3581.10 | 3584.46 | 3580.21 | 3584.46 | 68.11 | 243967.63 | 3582.18 2014-06-25 13:19:00 | 3584.79 | 3587.68 | 3582.97 | 3584.48 | 74.17 | 265870.15 | 3584.75 2014-06-25 13:20:00 | 3584.48 | 3586.00 | 3581.00 | 3582.10 | 49.62 | 177780.62 | 3583.13 2014-06-25 13:21:00 | 3582.74 | 3584.94 | 3582.08 | 3583.79 | 27.74 | 99394.85 | 3583.35 2014-06-25 13:22:00 | 3583.71 | 3583.74 | 3582.00 | 3582.81 | 76.79 | 275100.05 | 3582.69 2014-06-25 13:23:00 | 3582.90 | 3585.46 | 3581.84 | 3585.46 | 91.72 | 328681.13 | 3583.53 2014-06-25 13:24:00 | 3585.46 | 3585.95 | 3582.54 | 3582.60 | 107.65 | 385831.38 | 3584.26 2014-06-25 13:25:00 | 3582.96 | 3583.96 | 3582.10 | 3582.65 | 36.66 | 131324.09 | 3582.51 2014-06-25 13:26:00 | 3582.50 | 3582.96 | 3581.84 | 3581.84 | 40.55 | 145236.70 | 3582.11 2014-06-25 13:27:00 | 3582.50 | 3582.79 | 3581.84 | 3582.76 | 59.89 | 214509.10 | 3581.96 2014-06-25 13:28:00 | 3582.77 | 3584.28 | 3582.05 | 3582.99 | 34.81 | 124705.53 | 3582.67 2014-06-25 13:29:00 | 3582.99 | 3584.45 | 3582.90 | 3583.78 | 24.03 | 86111.08 | 3583.33 2014-06-25 13:30:00 | 3583.76 | 3585.00 | 3582.93 | 3585.00 | 39.28 | 140781.43 | 3584.41 2014-06-25 13:31:00 | 3585.62 | 3587.99 | 3585.12 | 3586.99 | 45.50 | 163194.61 | 3586.93 2014-06-25 13:32:00 | 3587.26 | 3587.80 | 3586.00 | 3587.77 | 27.18 | 97481.61 | 3586.92 2014-06-25 13:33:00 | 3586.32 | 3587.80 | 3584.78 | 3584.97 | 52.87 | 189567.50 | 3585.88 2014-06-25 13:34:00 | 3585.07 | 3587.77 | 3584.48 | 3584.85 | 53.63 | 192311.74 | 3585.63 2014-06-25 13:35:00 | 3584.83 | 3585.05 | 3583.14 | 3584.64 | 51.29 | 183842.63 | 3584.66 2014-06-25 13:36:00 | 3584.63 | 3585.00 | 3583.04 | 3584.85 | 49.98 | 179162.01 | 3584.53 2014-06-25 13:37:00 | 3584.85 | 3585.00 | 3582.50 | 3583.24 | 92.80 | 332520.77 | 3583.35 2014-06-25 13:38:00 | 3583.00 | 3583.14 | 3580.00 | 3580.30 | 131.26 | 470126.32 | 3581.56 2014-06-25 13:39:00 | 3580.62 | 3580.78 | 3576.00 | 3576.87 | 113.87 | 407396.51 | 3577.67 2014-06-25 13:40:00 | 3577.97 | 3580.00 | 3577.14 | 3579.78 | 78.07 | 279349.07 | 3578.42 2014-06-25 13:41:00 | 3578.72 | 3579.96 | 3578.06 | 3578.20 | 18.94 | 67766.87 | 3578.73 2014-06-25 13:42:00 | 3579.53 | 3580.00 | 3575.01 | 3579.55 | 73.66 | 263573.37 | 3578.49 2014-06-25 13:43:00 | 3579.55 | 3582.00 | 3579.50 | 3579.50 | 25.37 | 90844.15 | 3580.77 2014-06-25 13:44:00 | 3580.66 | 3584.00 | 3578.00 | 3581.57 | 118.67 | 424975.66 | 3581.03 2014-06-25 13:45:00 | 3581.38 | 3582.53 | 3579.05 | 3579.60 | 47.65 | 170592.98 | 3580.28 2014-06-25 13:46:00 | 3580.05 | 3581.83 | 3579.00 | 3580.53 | 21.69 | 77639.22 | 3579.99 2014-06-25 13:47:00 | 3580.72 | 3582.77 | 3580.72 | 3581.79 | 6.57 | 23523.74 | 3581.57 2014-06-25 13:48:00 | 3581.79 | 3585.00 | 3581.79 | 3585.00 | 55.91 | 200366.16 | 3583.98 2014-06-25 13:49:00 | 3585.00 | 3589.00 | 3585.00 | 3585.46 | 51.07 | 183181.91 | 3586.95 2014-06-25 13:50:00 | 3585.46 | 3587.94 | 3584.96 | 3586.77 | 72.12 | 258576.74 | 3585.42 2014-06-25 13:51:00 | 3586.75 | 3588.98 | 3586.75 | 3588.71 | 28.81 | 103392.60 | 3588.28 2014-06-25 13:52:00 | 3588.71 | 3589.66 | 3585.38 | 3586.00 | 54.61 | 195884.89 | 3587.18 2014-06-25 13:53:00 | 3586.00 | 3588.08 | 3585.01 | 3586.90 | 43.34 | 155400.91 | 3585.87 2014-06-25 13:54:00 | 3586.88 | 3586.88 | 3585.12 | 3585.30 | 61.55 | 220707.92 | 3586.01 2014-06-25 13:55:00 | 3585.32 | 3585.32 | 3582.88 | 3583.00 | 19.20 | 68800.48 | 3584.10 2014-06-25 13:56:00 | 3584.22 | 3584.22 | 3582.78 | 3583.72 | 9.47 | 33949.07 | 3583.39 2014-06-25 13:57:00 | 3583.72 | 3584.93 | 3583.72 | 3584.06 | 27.77 | 99545.02 | 3584.24 2014-06-25 13:58:00 | 3584.07 | 3587.00 | 3583.18 | 3585.07 | 36.47 | 130735.97 | 3584.75 2014-06-25 13:59:00 | 3585.07 | 3585.08 | 3583.37 | 3585.07 | 15.45 | 55372.11 | 3584.19 2014-06-25 14:00:00 | 3585.21 | 3586.70 | 3585.21 | 3585.30 | 16.11 | 57781.44 | 3585.57 2014-06-25 14:01:00 | 3585.30 | 3587.00 | 3584.13 | 3584.25 | 45.96 | 164802.83 | 3585.63 2014-06-25 14:02:00 | 3584.36 | 3586.77 | 3580.99 | 3585.96 | 68.50 | 245431.61 | 3583.20 2014-06-25 14:03:00 | 3585.34 | 3587.02 | 3584.92 | 3587.02 | 43.81 | 157068.37 | 3585.46 2014-06-25 14:04:00 | 3587.02 | 3588.00 | 3585.15 | 3587.00 | 20.24 | 72588.23 | 3587.08 2014-06-25 14:05:00 | 3587.09 | 3588.19 | 3586.40 | 3586.40 | 39.30 | 140973.97 | 3587.31 2014-06-25 14:06:00 | 3587.93 | 3587.93 | 3586.34 | 3587.88 | 57.11 | 204866.89 | 3587.11 2014-06-25 14:07:00 | 3588.00 | 3589.67 | 3588.00 | 3589.62 | 24.90 | 89371.23 | 3589.06 2014-06-25 14:08:00 | 3589.57 | 3589.99 | 3588.90 | 3589.95 | 75.11 | 269647.44 | 3589.84 2014-06-25 14:09:00 | 3589.95 | 3589.99 | 3588.98 | 3589.00 | 9.11 | 32698.18 | 3589.66 2014-06-25 14:10:00 | 3589.00 | 3590.00 | 3587.08 | 3588.50 | 54.42 | 195311.72 | 3588.71 2014-06-25 14:11:00 | 3588.48 | 3590.00 | 3588.33 | 3590.00 | 26.79 | 96163.12 | 3589.25 2014-06-25 14:12:00 | 3590.00 | 3591.84 | 3589.00 | 3591.84 | 96.20 | 345369.08 | 3590.04 2014-06-25 14:13:00 | 3591.00 | 3591.90 | 3590.04 | 3591.44 | 32.97 | 118391.43 | 3590.99 2014-06-25 14:14:00 | 3591.46 | 3593.00 | 3591.05 | 3592.50 | 54.17 | 194587.03 | 3592.22 2014-06-25 14:15:00 | 3592.49 | 3594.74 | 3591.92 | 3593.08 | 67.26 | 241699.23 | 3593.56 2014-06-25 14:16:00 | 3593.46 | 3595.00 | 3591.92 | 3595.00 | 64.98 | 233501.29 | 3593.32 2014-06-25 14:17:00 | 3595.00 | 3597.33 | 3593.97 | 3593.97 | 91.63 | 329462.40 | 3595.61 2014-06-25 14:18:00 | 3594.07 | 3595.50 | 3594.00 | 3594.11 | 38.65 | 138932.20 | 3594.25 2014-06-25 14:19:00 | 3594.23 | 3594.23 | 3591.02 | 3591.99 | 61.99 | 222705.96 | 3592.55 2014-06-25 14:20:00 | 3591.99 | 3594.11 | 3591.77 | 3592.59 | 45.05 | 161874.51 | 3592.98 2014-06-25 14:21:00 | 3592.74 | 3593.88 | 3592.65 | 3593.30 | 10.49 | 37682.38 | 3593.25 2014-06-25 14:22:00 | 3593.83 | 3593.88 | 3592.64 | 3592.64 | 16.82 | 60422.25 | 3593.14 2014-06-25 14:23:00 | 3592.62 | 3592.88 | 3591.72 | 3591.83 | 28.86 | 103661.05 | 3592.48 2014-06-25 14:24:00 | 3591.74 | 3592.15 | 3591.00 | 3592.15 | 42.39 | 152238.33 | 3591.63 2014-06-25 14:25:00 | 3592.16 | 3593.77 | 3591.12 | 3591.96 | 31.25 | 112248.25 | 3592.52 2014-06-25 14:26:00 | 3591.96 | 3593.77 | 3591.79 | 3592.89 | 29.67 | 106570.22 | 3592.46 2014-06-25 14:27:00 | 3592.91 | 3594.11 | 3592.20 | 3593.20 | 48.48 | 174208.19 | 3593.48 2014-06-25 14:28:00 | 3593.78 | 3594.15 | 3593.74 | 3594.15 | 40.49 | 145541.32 | 3594.06 2014-06-25 14:29:00 | 3595.00 | 3595.02 | 3592.95 | 3594.00 | 59.96 | 215522.36 | 3594.56 2014-06-25 14:30:00 | 3594.06 | 3598.00 | 3594.00 | 3596.54 | 92.53 | 332721.98 | 3595.91 2014-06-25 14:31:00 | 3596.54 | 3598.00 | 3594.98 | 3597.96 | 97.12 | 349299.53 | 3596.65 2014-06-25 14:32:00 | 3597.92 | 3604.28 | 3597.50 | 3602.30 | 120.77 | 434813.35 | 3600.37 2014-06-25 14:33:00 | 3602.62 | 3603.46 | 3597.52 | 3597.52 | 71.69 | 258163.64 | 3600.96 2014-06-25 14:34:00 | 3597.59 | 3600.00 | 3597.53 | 3598.07 | 75.45 | 271544.18 | 3599.09 2014-06-25 14:35:00 | 3598.94 | 3601.15 | 3598.09 | 3600.96 | 50.61 | 182168.55 | 3599.60 2014-06-25 14:36:00 | 3600.02 | 3601.17 | 3599.88 | 3601.10 | 59.18 | 213070.64 | 3600.44 2014-06-25 14:37:00 | 3601.02 | 3603.99 | 3599.97 | 3599.97 | 44.09 | 158792.65 | 3601.72 2014-06-25 14:38:00 | 3599.97 | 3600.11 | 3598.00 | 3600.10 | 61.98 | 223095.25 | 3599.30 2014-06-25 14:39:00 | 3600.14 | 3603.94 | 3600.11 | 3603.94 | 44.44 | 160030.29 | 3600.96 2014-06-25 14:40:00 | 3604.00 | 3608.00 | 3602.12 | 3605.33 | 84.12 | 303212.85 | 3604.48 2014-06-25 14:41:00 | 3606.63 | 3608.14 | 3605.00 | 3608.13 | 76.21 | 274844.26 | 3606.64 2014-06-25 14:42:00 | 3608.14 | 3609.99 | 3607.15 | 3608.95 | 110.05 | 397133.31 | 3608.63 2014-06-25 14:43:00 | 3608.95 | 3614.00 | 3608.68 | 3612.31 | 197.92 | 714545.58 | 3610.37 2014-06-25 14:44:00 | 3612.99 | 3613.94 | 3608.00 | 3609.00 | 167.33 | 604182.57 | 3610.77 2014-06-25 14:45:00 | 3608.08 | 3608.96 | 3603.10 | 3605.58 | 101.49 | 366041.34 | 3606.57 2014-06-25 14:46:00 | 3604.97 | 3607.98 | 3603.00 | 3606.92 | 134.62 | 485448.42 | 3606.14 2014-06-25 14:47:00 | 3606.17 | 3606.90 | 3604.58 | 3604.58 | 24.62 | 88794.17 | 3606.15 2014-06-25 14:48:00 | 3605.80 | 3605.80 | 3603.94 | 3604.54 | 23.20 | 83626.26 | 3604.42 2014-06-25 14:49:00 | 3605.00 | 3607.06 | 3604.47 | 3606.91 | 46.19 | 166552.32 | 3605.89 2014-06-25 14:50:00 | 3606.12 | 3606.12 | 3603.97 | 3604.27 | 51.93 | 187168.94 | 3604.53 2014-06-25 14:51:00 | 3604.27 | 3606.64 | 3604.27 | 3605.10 | 53.16 | 191679.02 | 3605.70 2014-06-25 14:52:00 | 3604.18 | 3605.12 | 3604.15 | 3604.20 | 10.96 | 39501.89 | 3604.84 2014-06-25 14:53:00 | 3605.12 | 3606.88 | 3604.22 | 3605.98 | 24.35 | 87799.02 | 3605.41 2014-06-25 14:54:00 | 3605.99 | 3609.00 | 3605.96 | 3608.70 | 69.06 | 249157.76 | 3608.11 2014-06-25 14:55:00 | 3608.70 | 3608.90 | 3607.01 | 3608.01 | 30.22 | 109049.35 | 3608.04 2014-06-25 14:56:00 | 3607.94 | 3608.00 | 3605.65 | 3606.94 | 22.30 | 80446.39 | 3607.14 2014-06-25 14:57:00 | 3606.94 | 3606.96 | 3604.12 | 3605.00 | 77.12 | 277986.97 | 3604.74 2014-06-25 14:58:00 | 3604.98 | 3606.35 | 3602.94 | 3602.97 | 68.99 | 248676.35 | 3604.53 2014-06-25 14:59:00 | 3602.96 | 3605.97 | 3601.97 | 3605.97 | 68.56 | 247074.54 | 3603.72 2014-06-25 15:00:00 | 3605.03 | 3606.07 | 3604.66 | 3604.67 | 37.94 | 136771.20 | 3605.41 2014-06-25 15:01:00 | 3604.67 | 3605.10 | 3599.95 | 3600.44 | 172.38 | 620855.68 | 3601.71 2014-06-25 15:02:00 | 3600.42 | 3604.84 | 3600.00 | 3600.01 | 63.63 | 229083.54 | 3600.30 2014-06-25 15:03:00 | 3600.08 | 3600.16 | 3598.22 | 3598.22 | 70.30 | 253078.94 | 3600.04 2014-06-25 15:04:00 | 3599.04 | 3600.19 | 3598.14 | 3598.69 | 29.75 | 107080.41 | 3598.86 2014-06-25 15:05:00 | 3598.66 | 3598.66 | 3595.10 | 3597.97 | 82.39 | 296346.16 | 3596.96 2014-06-25 15:06:00 | 3599.64 | 3599.97 | 3597.00 | 3597.66 | 61.48 | 221200.27 | 3597.98 2014-06-25 15:07:00 | 3597.67 | 3602.00 | 3597.66 | 3601.06 | 43.08 | 155065.83 | 3599.65 2014-06-25 15:08:00 | 3601.91 | 3602.00 | 3598.95 | 3601.04 | 138.70 | 499448.02 | 3600.97 2014-06-25 15:09:00 | 3601.35 | 3602.00 | 3600.53 | 3601.97 | 47.17 | 169877.59 | 3601.31 2014-06-25 15:10:00 | 3601.16 | 3602.84 | 3599.00 | 3600.04 | 97.76 | 352023.28 | 3600.97 2014-06-25 15:11:00 | 3600.06 | 3601.17 | 3599.03 | 3599.03 | 80.81 | 290962.62 | 3600.44 2014-06-25 15:12:00 | 3600.00 | 3606.59 | 3600.00 | 3603.97 | 14.29 | 51486.99 | 3602.50 2014-06-25 15:13:00 | 3603.97 | 3605.00 | 3603.23 | 3604.51 | 42.36 | 152669.58 | 3603.84 2014-06-25 15:14:00 | 3604.54 | 3605.92 | 3604.25 | 3605.19 | 32.04 | 115503.60 | 3605.21 2014-06-25 15:15:00 | 3605.19 | 3605.19 | 3603.10 | 3603.10 | 19.72 | 71091.94 | 3604.88 2014-06-25 15:16:00 | 3604.85 | 3604.85 | 3600.50 | 3600.50 | 41.22 | 148520.37 | 3603.11 2014-06-25 15:17:00 | 3600.50 | 3601.56 | 3598.00 | 3598.47 | 95.14 | 342482.32 | 3599.77 2014-06-25 15:18:00 | 3599.89 | 3599.91 | 3596.08 | 3599.06 | 21.21 | 76320.06 | 3598.98 2014-06-25 15:19:00 | 3599.72 | 3602.00 | 3598.73 | 3600.59 | 44.36 | 159694.20 | 3599.88 2014-06-25 15:20:00 | 3600.64 | 3601.45 | 3600.62 | 3601.45 | 12.37 | 44541.19 | 3601.33 2014-06-25 15:21:00 | 3601.45 | 3603.93 | 3598.08 | 3598.08 | 44.04 | 158594.89 | 3601.48 2014-06-25 15:22:00 | 3601.40 | 3602.00 | 3599.43 | 3601.00 | 39.78 | 143263.06 | 3601.11 2014-06-25 15:23:00 | 3601.00 | 3601.55 | 3600.51 | 3601.54 | 18.58 | 66916.93 | 3601.17 2014-06-25 15:24:00 | 3601.52 | 3604.97 | 3601.52 | 3603.86 | 51.23 | 184570.33 | 3603.06 2014-06-25 15:25:00 | 3603.86 | 3603.93 | 3600.01 | 3602.02 | 51.55 | 185684.06 | 3601.88 2014-06-25 15:26:00 | 3601.99 | 3605.56 | 3601.73 | 3604.09 | 44.10 | 158929.61 | 3603.93 2014-06-25 15:27:00 | 3604.78 | 3604.88 | 3603.71 | 3604.65 | 22.62 | 81530.32 | 3604.51 2014-06-25 15:28:00 | 3604.65 | 3604.83 | 3604.65 | 3604.83 | 9.92 | 35763.22 | 3604.80 2014-06-25 15:29:00 | 3604.83 | 3605.99 | 3603.97 | 3603.97 | 37.79 | 136240.31 | 3605.19 2014-06-25 15:30:00 | 3604.64 | 3607.00 | 3603.97 | 3607.00 | 31.55 | 113744.45 | 3605.78 2014-06-25 15:31:00 | 3606.66 | 3607.96 | 3606.30 | 3607.37 | 34.10 | 123014.98 | 3607.37 2014-06-25 15:32:00 | 3607.37 | 3607.83 | 3606.62 | 3607.78 | 12.59 | 45395.62 | 3607.12 2014-06-25 15:33:00 | 3607.78 | 3607.78 | 3606.81 | 3607.12 | 6.47 | 23334.96 | 3607.20 2014-06-25 15:34:00 | 3607.12 | 3607.47 | 3606.14 | 3607.47 | 70.49 | 254225.30 | 3606.80 2014-06-25 15:35:00 | 3607.47 | 3608.00 | 3606.53 | 3607.05 | 26.07 | 94054.71 | 3607.36 2014-06-25 15:36:00 | 3607.05 | 3607.96 | 3606.53 | 3607.08 | 24.99 | 90142.09 | 3606.98 2014-06-25 15:37:00 | 3607.08 | 3607.08 | 3604.58 | 3605.44 | 20.23 | 72942.00 | 3605.99 2014-06-25 15:38:00 | 3605.39 | 3605.44 | 3601.00 | 3603.74 | 41.73 | 150398.18 | 3604.42 2014-06-25 15:39:00 | 3603.63 | 3604.04 | 3602.19 | 3603.07 | 36.97 | 133196.29 | 3603.21 2014-06-25 15:40:00 | 3602.85 | 3602.87 | 3600.01 | 3600.01 | 36.49 | 131387.28 | 3601.03 2014-06-25 15:41:00 | 3600.03 | 3600.09 | 3599.88 | 3600.00 | 62.31 | 224312.61 | 3600.00 2014-06-25 15:42:00 | 3600.00 | 3600.25 | 3598.00 | 3599.94 | 23.10 | 83136.91 | 3599.62 2014-06-25 15:43:00 | 3599.96 | 3600.00 | 3599.00 | 3599.96 | 27.31 | 98312.01 | 3599.72 2014-06-25 15:44:00 | 3599.96 | 3599.96 | 3598.97 | 3599.30 | 25.81 | 92908.60 | 3599.16 2014-06-25 15:45:00 | 3599.19 | 3600.00 | 3599.19 | 3600.00 | 8.30 | 29893.75 | 3599.92 2014-06-25 15:46:00 | 3600.00 | 3600.00 | 3600.00 | 3600.00 | 2.90 | 10422.00 | 3600.00 2014-06-25 15:47:00 | 3600.00 | 3600.25 | 3599.25 | 3600.25 | 11.47 | 41291.62 | 3599.97 2014-06-25 15:48:00 | 3599.96 | 3605.00 | 3599.47 | 3602.13 | 23.87 | 85984.46 | 3601.75 2014-06-25 15:49:00 | 3602.13 | 3605.00 | 3599.33 | 3604.32 | 47.22 | 170108.20 | 3602.38 2014-06-25 15:50:00 | 3604.98 | 3605.00 | 3602.64 | 3603.52 | 43.90 | 158224.97 | 3604.46 2014-06-25 15:51:00 | 3602.99 | 3603.98 | 3602.00 | 3602.77 | 8.19 | 29503.94 | 3602.87 2014-06-25 15:52:00 | 3602.77 | 3602.77 | 3601.64 | 3602.36 | 40.74 | 146759.25 | 3602.43 2014-06-25 15:53:00 | 3602.77 | 3602.77 | 3601.84 | 3602.77 | 1.97 | 7081.74 | 3602.11 2014-06-25 15:54:00 | 3602.00 | 3602.77 | 3600.67 | 3601.18 | 13.05 | 47015.02 | 3601.86 2014-06-25 15:55:00 | 3600.89 | 3601.61 | 3599.97 | 3599.97 | 26.21 | 94399.14 | 3601.10 2014-06-25 15:56:00 | 3599.57 | 3601.04 | 3592.30 | 3594.00 | 88.23 | 317279.90 | 3596.14 2014-06-25 15:57:00 | 3594.00 | 3594.00 | 3588.00 | 3589.52 | 78.19 | 280762.68 | 3590.91 2014-06-25 15:58:00 | 3589.52 | 3590.08 | 3588.00 | 3588.05 | 70.05 | 251421.46 | 3589.27 2014-06-25 15:59:00 | 3588.13 | 3593.00 | 3588.08 | 3589.98 | 92.73 | 332881.28 | 3589.71 2014-06-25 16:00:00 | 3590.00 | 3590.00 | 3586.10 | 3588.26 | 104.00 | 373271.23 | 3589.18 2014-06-25 16:01:00 | 3589.66 | 3589.98 | 3582.10 | 3584.84 | 137.78 | 494005.87 | 3585.57 2014-06-25 16:02:00 | 3584.77 | 3584.77 | 3580.21 | 3580.96 | 131.72 | 471867.05 | 3582.24 2014-06-25 16:03:00 | 3580.63 | 3581.98 | 3576.00 | 3577.26 | 125.32 | 448593.19 | 3579.47 2014-06-25 16:04:00 | 3578.33 | 3581.25 | 3575.00 | 3577.16 | 148.53 | 531302.67 | 3576.98 2014-06-25 16:05:00 | 3575.31 | 3577.14 | 3564.00 | 3567.51 | 356.31 | 1271710.71 | 3569.09 2014-06-25 16:06:00 | 3567.02 | 3571.99 | 3563.33 | 3570.00 | 263.97 | 941588.95 | 3567.02 2014-06-25 16:07:00 | 3569.97 | 3575.00 | 3564.00 | 3564.38 | 188.75 | 673706.19 | 3569.38 2014-06-25 16:08:00 | 3564.97 | 3569.99 | 3564.95 | 3566.22 | 125.50 | 447627.34 | 3566.67 2014-06-25 16:09:00 | 3566.39 | 3569.98 | 3564.99 | 3569.59 | 167.28 | 596680.63 | 3567.02 2014-06-25 16:10:00 | 3569.59 | 3572.03 | 3566.00 | 3567.61 | 253.18 | 903704.99 | 3569.36 2014-06-25 16:11:00 | 3567.61 | 3569.91 | 3565.00 | 3567.10 | 68.85 | 245577.09 | 3566.95 2014-06-25 16:12:00 | 3567.07 | 3567.07 | 3560.10 | 3560.10 | 181.87 | 647910.85 | 3562.42 2014-06-25 16:13:00 | 3560.68 | 3562.02 | 3554.02 | 3559.00 | 310.75 | 1105932.43 | 3558.97 2014-06-25 16:14:00 | 3559.00 | 3564.94 | 3558.01 | 3559.97 | 200.67 | 714632.84 | 3561.27 2014-06-25 16:15:00 | 3559.97 | 3563.97 | 3559.97 | 3563.65 | 61.24 | 218125.73 | 3561.82 2014-06-25 16:16:00 | 3563.60 | 3568.93 | 3562.15 | 3567.14 | 113.21 | 403721.43 | 3566.00 2014-06-25 16:17:00 | 3567.14 | 3571.99 | 3565.80 | 3567.05 | 95.34 | 340276.69 | 3569.01 2014-06-25 16:18:00 | 3567.02 | 3567.05 | 3564.27 | 3564.27 | 73.54 | 262199.94 | 3565.65 2014-06-25 16:19:00 | 3566.01 | 3568.00 | 3565.89 | 3568.00 | 31.27 | 111536.34 | 3567.34 2014-06-25 16:20:00 | 3569.92 | 3570.02 | 3567.04 | 3567.04 | 80.16 | 286097.94 | 3569.00 2014-06-25 16:21:00 | 3568.90 | 3569.86 | 3568.00 | 3568.88 | 25.76 | 91937.30 | 3568.86 2014-06-25 16:22:00 | 3569.84 | 3569.84 | 3565.96 | 3566.29 | 33.08 | 118010.49 | 3567.00 2014-06-25 16:23:00 | 3565.98 | 3566.20 | 3562.76 | 3563.98 | 37.10 | 132232.24 | 3564.02 2014-06-25 16:24:00 | 3563.97 | 3564.83 | 3563.01 | 3563.79 | 34.10 | 121520.54 | 3563.97 2014-06-25 16:25:00 | 3563.79 | 3565.50 | 3563.28 | 3565.49 | 37.59 | 133995.62 | 3564.95 2014-06-25 16:26:00 | 3565.50 | 3568.50 | 3564.97 | 3568.50 | 43.72 | 155898.02 | 3566.24 2014-06-25 16:27:00 | 3567.20 | 3567.24 | 3564.00 | 3565.43 | 47.56 | 169588.31 | 3565.78 2014-06-25 16:28:00 | 3564.88 | 3565.76 | 3564.88 | 3565.50 | 11.75 | 41872.63 | 3565.15 2014-06-25 16:29:00 | 3565.56 | 3567.80 | 3565.56 | 3567.80 | 12.69 | 45271.32 | 3567.20 2014-06-25 16:30:00 | 3567.80 | 3568.80 | 3565.96 | 3567.59 | 70.98 | 253238.64 | 3567.85 2014-06-25 16:31:00 | 3567.82 | 3568.79 | 3566.18 | 3567.91 | 59.52 | 212352.94 | 3567.58 2014-06-25 16:32:00 | 3566.49 | 3567.50 | 3566.49 | 3566.74 | 4.53 | 16157.59 | 3566.80 2014-06-25 16:33:00 | 3566.15 | 3567.33 | 3562.00 | 3562.01 | 68.84 | 245385.19 | 3564.47 2014-06-25 16:34:00 | 3561.99 | 3562.00 | 3555.00 | 3555.16 | 62.07 | 220881.00 | 3558.58 2014-06-25 16:35:00 | 3555.16 | 3555.16 | 3551.60 | 3551.70 | 117.89 | 418955.64 | 3553.78 2014-06-25 16:36:00 | 3552.98 | 3556.03 | 3552.00 | 3556.03 | 73.95 | 262843.46 | 3554.15 2014-06-25 16:37:00 | 3556.09 | 3558.70 | 3555.09 | 3555.35 | 49.58 | 176365.75 | 3557.05 2014-06-25 16:38:00 | 3556.69 | 3558.46 | 3555.30 | 3556.91 | 24.24 | 86195.46 | 3556.65 2014-06-25 16:39:00 | 3558.15 | 3558.15 | 3555.19 | 3556.08 | 26.50 | 94263.74 | 3556.72 2014-06-25 16:40:00 | 3556.08 | 3558.02 | 3555.05 | 3558.02 | 54.13 | 192503.91 | 3556.65 2014-06-25 16:41:00 | 3559.80 | 3560.90 | 3557.92 | 3560.02 | 68.96 | 245416.64 | 3558.88 2014-06-25 16:42:00 | 3560.86 | 3560.89 | 3557.05 | 3558.56 | 28.00 | 99628.92 | 3558.43 2014-06-25 16:43:00 | 3558.07 | 3558.48 | 3556.00 | 3556.77 | 31.83 | 113252.83 | 3557.61 2014-06-25 16:44:00 | 3556.79 | 3557.29 | 3556.77 | 3557.03 | 37.41 | 133076.66 | 3556.96 2014-06-25 16:45:00 | 3557.04 | 3558.00 | 3550.45 | 3550.55 | 131.67 | 467904.89 | 3553.54 2014-06-25 16:46:00 | 3550.57 | 3551.95 | 3550.00 | 3551.95 | 150.08 | 532817.36 | 3550.32 2014-06-25 16:47:00 | 3552.17 | 3552.47 | 3549.00 | 3549.02 | 119.31 | 423550.40 | 3550.00 2014-06-25 16:48:00 | 3549.03 | 3551.79 | 3549.00 | 3550.50 | 97.18 | 344988.46 | 3549.96 2014-06-25 16:49:00 | 3550.47 | 3553.00 | 3550.00 | 3552.95 | 41.57 | 147600.29 | 3550.90 2014-06-25 16:50:00 | 3552.96 | 3556.14 | 3550.80 | 3554.08 | 72.97 | 259383.23 | 3554.56 2014-06-25 16:51:00 | 3554.06 | 3555.94 | 3550.80 | 3552.65 | 76.61 | 272237.15 | 3553.78 2014-06-25 16:52:00 | 3552.69 | 3555.01 | 3552.69 | 3555.00 | 45.09 | 160219.04 | 3553.71 2014-06-25 16:53:00 | 3555.00 | 3560.99 | 3554.99 | 3560.99 | 63.46 | 225734.29 | 3557.11 2014-06-25 16:54:00 | 3561.00 | 3564.00 | 3560.00 | 3563.01 | 134.50 | 479116.92 | 3562.21 2014-06-25 16:55:00 | 3563.07 | 3563.07 | 3555.35 | 3560.00 | 65.59 | 233528.72 | 3560.21 2014-06-25 16:56:00 | 3560.00 | 3562.71 | 3559.57 | 3561.00 | 50.38 | 179372.75 | 3560.61 2014-06-25 16:57:00 | 3560.98 | 3561.98 | 3558.17 | 3561.98 | 58.65 | 208843.89 | 3560.73 2014-06-25 16:58:00 | 3561.98 | 3562.50 | 3561.00 | 3561.62 | 45.39 | 161687.51 | 3561.95 2014-06-25 16:59:00 | 3561.11 | 3561.11 | 3557.07 | 3557.09 | 72.03 | 256377.85 | 3559.32 2014-06-25 17:00:00 | 3556.95 | 3561.09 | 3556.00 | 3556.08 | 49.69 | 176842.55 | 3558.77 2014-06-25 17:01:00 | 3557.81 | 3559.63 | 3557.10 | 3557.48 | 22.90 | 81473.78 | 3558.43 2014-06-25 17:02:00 | 3556.60 | 3558.04 | 3555.56 | 3557.94 | 18.18 | 64675.67 | 3556.54 2014-06-25 17:03:00 | 3557.93 | 3559.81 | 3557.93 | 3559.64 | 32.99 | 117436.07 | 3559.53 2014-06-25 17:04:00 | 3559.64 | 3561.98 | 3558.28 | 3559.42 | 32.82 | 116880.57 | 3560.83 2014-06-25 17:05:00 | 3559.42 | 3559.90 | 3557.02 | 3559.19 | 29.93 | 106505.63 | 3558.13 2014-06-25 17:06:00 | 3558.08 | 3561.99 | 3558.08 | 3559.61 | 28.81 | 102605.62 | 3561.33 2014-06-25 17:07:00 | 3560.04 | 3561.58 | 3560.00 | 3560.72 | 15.38 | 54751.36 | 3560.14 2014-06-25 17:08:00 | 3561.42 | 3561.42 | 3560.00 | 3560.83 | 29.08 | 103551.61 | 3560.68 2014-06-25 17:09:00 | 3561.10 | 3561.10 | 3560.00 | 3560.84 | 12.37 | 44030.75 | 3560.34 2014-06-25 17:10:00 | 3560.84 | 3564.04 | 3560.84 | 3564.04 | 34.32 | 122265.40 | 3562.10 2014-06-25 17:11:00 | 3564.95 | 3565.99 | 3564.02 | 3564.10 | 38.76 | 138171.04 | 3565.24 2014-06-25 17:12:00 | 3564.15 | 3565.05 | 3563.01 | 3563.84 | 59.34 | 211499.68 | 3564.20 2014-06-25 17:13:00 | 3563.76 | 3564.17 | 3563.63 | 3563.71 | 27.27 | 97186.83 | 3564.00 2014-06-25 17:14:00 | 3563.70 | 3564.05 | 3563.00 | 3563.60 | 14.52 | 51739.03 | 3563.78 2014-06-25 17:15:00 | 3563.55 | 3565.00 | 3563.01 | 3563.03 | 31.36 | 111741.14 | 3563.63 2014-06-25 17:16:00 | 3563.16 | 3564.00 | 3563.00 | 3563.08 | 21.47 | 76493.50 | 3563.31 2014-06-25 17:17:00 | 3563.92 | 3563.92 | 3563.00 | 3563.68 | 7.73 | 27549.79 | 3563.09 2014-06-25 17:18:00 | 3563.44 | 3563.44 | 3562.48 | 3563.04 | 14.09 | 50189.04 | 3562.79 2014-06-25 17:19:00 | 3563.47 | 3564.00 | 3563.47 | 3564.00 | 4.48 | 15952.42 | 3563.99 2014-06-25 17:20:00 | 3563.24 | 3565.99 | 3563.24 | 3565.04 | 50.92 | 181525.09 | 3565.05 2014-06-25 17:21:00 | 3565.12 | 3566.83 | 3565.02 | 3565.53 | 9.27 | 33044.34 | 3565.42 2014-06-25 17:22:00 | 3566.37 | 3566.94 | 3566.36 | 3566.94 | 10.85 | 38697.53 | 3566.59 2014-06-25 17:23:00 | 3566.75 | 3569.28 | 3566.00 | 3568.80 | 47.84 | 170641.97 | 3567.23 2014-06-25 17:24:00 | 3567.47 | 3568.90 | 3567.44 | 3567.69 | 28.72 | 102455.11 | 3568.00 2014-06-25 17:25:00 | 3567.41 | 3568.62 | 3563.00 | 3564.81 | 60.30 | 214995.37 | 3565.25 2014-06-25 17:26:00 | 3563.05 | 3564.60 | 3563.02 | 3564.60 | 12.35 | 44020.83 | 3563.86 2014-06-25 17:27:00 | 3564.60 | 3566.39 | 3564.60 | 3565.11 | 28.88 | 102957.29 | 3565.50 2014-06-25 17:28:00 | 3565.16 | 3565.71 | 3564.97 | 3565.68 | 9.77 | 34845.93 | 3565.17 2014-06-25 17:29:00 | 3565.02 | 3565.32 | 3563.96 | 3564.31 | 12.95 | 46159.28 | 3564.97 2014-06-25 17:30:00 | 3564.30 | 3564.30 | 3563.54 | 3563.55 | 7.72 | 27528.96 | 3564.08 2014-06-25 17:31:00 | 3563.54 | 3564.30 | 3563.54 | 3564.30 | 11.56 | 41187.63 | 3563.87 2014-06-25 17:32:00 | 3563.75 | 3566.58 | 3563.74 | 3566.02 | 50.00 | 178267.11 | 3565.27 2014-06-25 17:33:00 | 3566.58 | 3567.18 | 3565.69 | 3566.98 | 28.17 | 100485.72 | 3566.61 2014-06-25 17:34:00 | 3566.99 | 3567.00 | 3565.49 | 3566.21 | 20.44 | 72892.79 | 3566.01 2014-06-25 17:35:00 | 3566.25 | 3566.68 | 3565.49 | 3565.49 | 51.87 | 184941.55 | 3565.83 2014-06-25 17:36:00 | 3566.00 | 3566.06 | 3565.49 | 3566.06 | 29.71 | 105953.30 | 3565.89 2014-06-25 17:37:00 | 3566.07 | 3567.19 | 3565.70 | 3567.16 | 4.68 | 16710.44 | 3566.80 2014-06-25 17:38:00 | 3567.13 | 3567.18 | 3565.49 | 3566.96 | 29.30 | 104505.60 | 3566.50 2014-06-25 17:39:00 | 3565.49 | 3566.96 | 3565.49 | 3565.52 | 9.57 | 34127.81 | 3565.75 2014-06-25 17:40:00 | 3565.52 | 3566.76 | 3564.12 | 3565.46 | 16.57 | 59094.63 | 3565.50 2014-06-25 17:41:00 | 3565.41 | 3565.43 | 3564.20 | 3565.33 | 5.75 | 20506.33 | 3565.08 2014-06-25 17:42:00 | 3565.33 | 3565.35 | 3564.42 | 3564.44 | 6.45 | 22984.94 | 3564.66 2014-06-25 17:43:00 | 3565.30 | 3565.30 | 3563.50 | 3563.50 | 13.84 | 49320.43 | 3564.65 2014-06-25 17:44:00 | 3564.95 | 3566.26 | 3564.95 | 3565.96 | 3.41 | 12173.43 | 3565.74 2014-06-25 17:45:00 | 3565.96 | 3566.00 | 3564.93 | 3566.00 | 4.87 | 17359.02 | 3565.94 2014-06-25 17:46:00 | 3566.00 | 3567.00 | 3565.40 | 3565.52 | 15.78 | 56283.95 | 3566.79 2014-06-25 17:47:00 | 3566.93 | 3566.96 | 3565.57 | 3566.05 | 0.61 | 2186.31 | 3566.58 2014-06-25 17:48:00 | 3566.06 | 3566.98 | 3565.36 | 3565.36 | 9.72 | 34667.92 | 3566.29 2014-06-25 17:49:00 | 3565.60 | 3566.98 | 3565.48 | 3566.16 | 9.02 | 32153.83 | 3565.91 2014-06-25 17:50:00 | 3566.90 | 3566.90 | 3566.14 | 3566.46 | 7.03 | 25074.40 | 3566.26 2014-06-25 17:51:00 | 3566.46 | 3566.48 | 3566.14 | 3566.43 | 7.12 | 25392.21 | 3566.32 2014-06-25 17:52:00 | 3566.10 | 3566.13 | 3565.12 | 3565.98 | 8.40 | 29946.53 | 3565.91 2014-06-25 17:53:00 | 3565.95 | 3566.11 | 3565.20 | 3566.09 | 12.20 | 43488.19 | 3565.48 2014-06-25 17:54:00 | 3566.08 | 3566.09 | 3565.96 | 3565.96 | 0.29 | 1034.16 | 3566.08 2014-06-25 17:55:00 | 3565.96 | 3566.01 | 3565.20 | 3565.20 | 17.38 | 61973.52 | 3565.59 2014-06-25 17:56:00 | 3566.38 | 3566.38 | 3565.16 | 3565.16 | 7.50 | 26745.54 | 3565.60 2014-06-25 17:57:00 | 3565.16 | 3566.40 | 3564.37 | 3566.00 | 23.67 | 84375.25 | 3565.25 2014-06-25 17:58:00 | 3565.96 | 3565.96 | 3563.66 | 3564.90 | 7.74 | 27590.30 | 3564.64 2014-06-25 17:59:00 | 3564.90 | 3564.99 | 3562.49 | 3562.56 | 13.61 | 48502.38 | 3563.47 2014-06-25 18:00:00 | 3562.56 | 3564.40 | 3562.04 | 3562.20 | 34.96 | 124567.06 | 3563.54 2014-06-25 18:01:00 | 3562.55 | 3564.09 | 3562.52 | 3564.09 | 1.43 | 5087.35 | 3562.57 2014-06-25 18:02:00 | 3564.08 | 3564.11 | 3563.15 | 3564.11 | 3.73 | 13279.04 | 3563.89 2014-06-25 18:03:00 | 3564.11 | 3564.99 | 3564.00 | 3564.00 | 6.17 | 21995.97 | 3564.41 2014-06-25 18:04:00 | 3564.00 | 3564.14 | 3563.54 | 3564.10 | 29.96 | 106773.13 | 3564.09 2014-06-25 18:05:00 | 3564.10 | 3564.12 | 3562.90 | 3562.90 | 7.08 | 25236.86 | 3564.03 2014-06-25 18:06:00 | 3562.90 | 3564.00 | 3562.90 | 3564.00 | 1.80 | 6410.26 | 3563.23 2014-06-25 18:07:00 | 3564.00 | 3564.01 | 3563.54 | 3563.94 | 1.33 | 4743.65 | 3563.97 2014-06-25 18:08:00 | 3563.94 | 3563.96 | 3563.94 | 3563.96 | 1.10 | 3934.60 | 3563.95 2014-06-25 18:09:00 | 3563.96 | 3563.98 | 3563.00 | 3563.94 | 5.95 | 21214.35 | 3563.64 2014-06-25 18:10:00 | 3563.88 | 3563.90 | 3563.88 | 3563.90 | 7.17 | 25538.88 | 3563.90 2014-06-25 18:11:00 | 3563.90 | 3563.98 | 3563.90 | 3563.98 | 0.50 | 1792.67 | 3563.95 2014-06-25 18:12:00 | 3563.98 | 3563.98 | 3563.97 | 3563.98 | 0.53 | 1892.47 | 3563.98 2014-06-25 18:13:00 | 3563.98 | 3564.79 | 3563.98 | 3564.79 | 0.50 | 1771.40 | 3564.18 2014-06-25 18:14:00 | 3564.80 | 3564.80 | 3564.79 | 3564.79 | 0.48 | 1711.10 | 3564.80 2014-06-25 18:15:00 | 3564.79 | 3564.79 | 3564.79 | 3564.79 | 1.20 | 4274.18 | 3564.79 2014-06-25 18:16:00 | 3564.79 | 3565.99 | 3564.32 | 3565.99 | 9.47 | 33772.91 | 3565.55 2014-06-25 18:17:00 | 3565.98 | 3566.00 | 3565.95 | 3566.00 | 5.24 | 18671.46 | 3565.98 2014-06-25 18:18:00 | 3566.00 | 3568.99 | 3566.00 | 3568.97 | 11.70 | 41727.95 | 3566.80 2014-06-25 18:19:00 | 3566.54 | 3572.20 | 3566.54 | 3571.26 | 39.53 | 141105.48 | 3569.67 2014-06-25 18:20:00 | 3571.26 | 3573.00 | 3570.34 | 3570.50 | 51.63 | 184399.52 | 3571.63 2014-06-25 18:21:00 | 3571.00 | 3571.44 | 3568.50 | 3569.40 | 17.24 | 61558.64 | 3569.86 2014-06-25 18:22:00 | 3567.13 | 3570.35 | 3567.13 | 3569.74 | 9.10 | 32486.62 | 3568.78 2014-06-25 18:23:00 | 3569.00 | 3569.93 | 3568.43 | 3569.07 | 6.91 | 24641.63 | 3568.66 2014-06-25 18:24:00 | 3569.31 | 3570.50 | 3569.07 | 3570.50 | 2.03 | 7252.98 | 3569.38 2014-06-25 18:25:00 | 3570.12 | 3570.52 | 3570.07 | 3570.50 | 12.49 | 44588.73 | 3570.24 2014-06-25 18:26:00 | 3570.50 | 3570.89 | 3570.50 | 3570.89 | 3.05 | 10897.33 | 3570.55 2014-06-25 18:27:00 | 3570.90 | 3570.92 | 3570.90 | 3570.92 | 2.02 | 7198.97 | 3570.92 2014-06-25 18:28:00 | 3570.92 | 3571.16 | 3570.92 | 3571.16 | 0.28 | 999.90 | 3571.09 2014-06-25 18:29:00 | 3571.04 | 3572.40 | 3571.04 | 3572.40 | 12.25 | 43759.05 | 3571.88 2014-06-25 18:30:00 | 3572.04 | 3573.04 | 3571.44 | 3573.00 | 34.19 | 122128.05 | 3572.56 2014-06-25 18:31:00 | 3573.00 | 3581.39 | 3573.00 | 3577.86 | 265.26 | 949043.95 | 3577.79 2014-06-25 18:32:00 | 3576.00 | 3577.86 | 3573.39 | 3576.02 | 71.51 | 255659.86 | 3575.06 2014-06-25 18:33:00 | 3576.00 | 3576.70 | 3574.00 | 3576.16 | 17.19 | 61470.26 | 3575.10 2014-06-25 18:34:00 | 3574.00 | 3575.78 | 3574.00 | 3575.10 | 14.29 | 51076.58 | 3574.79 2014-06-25 18:35:00 | 3575.32 | 3577.53 | 3574.10 | 3575.55 | 48.02 | 171663.08 | 3575.05 2014-06-25 18:36:00 | 3575.51 | 3575.98 | 3573.00 | 3573.25 | 20.34 | 72705.57 | 3574.34 2014-06-25 18:37:00 | 3573.16 | 3574.09 | 3572.64 | 3574.09 | 10.92 | 39027.84 | 3573.32 2014-06-25 18:38:00 | 3574.09 | 3574.09 | 3572.60 | 3573.97 | 7.41 | 26467.69 | 3573.33 2014-06-25 18:39:00 | 3573.02 | 3573.95 | 3572.74 | 3573.05 | 1.35 | 4838.29 | 3573.33 2014-06-25 18:40:00 | 3573.51 | 3579.00 | 3572.62 | 3576.72 | 41.63 | 148780.99 | 3574.32 2014-06-25 18:41:00 | 3576.75 | 3576.75 | 3573.08 | 3573.58 | 11.04 | 39468.56 | 3575.37 2014-06-25 18:42:00 | 3574.19 | 3575.34 | 3573.50 | 3575.30 | 4.89 | 17490.72 | 3573.91 2014-06-25 18:43:00 | 3575.29 | 3575.29 | 3575.04 | 3575.04 | 5.91 | 21128.58 | 3575.06 2014-06-25 18:44:00 | 3574.58 | 3575.51 | 3573.16 | 3573.17 | 3.93 | 14058.40 | 3573.56 2014-06-25 18:45:00 | 3573.26 | 3575.55 | 3571.44 | 3575.55 | 11.55 | 41265.26 | 3572.44 2014-06-25 18:46:00 | 3572.70 | 3574.85 | 3572.05 | 3573.26 | 11.94 | 42649.87 | 3573.21 2014-06-25 18:47:00 | 3571.80 | 3573.47 | 3570.00 | 3570.75 | 11.74 | 41928.77 | 3570.84 2014-06-25 18:48:00 | 3570.77 | 3572.41 | 3567.00 | 3568.06 | 27.34 | 97536.47 | 3568.06 2014-06-25 18:49:00 | 3567.00 | 3568.05 | 3565.10 | 3567.24 | 37.93 | 135284.16 | 3566.59 2014-06-25 18:50:00 | 3566.84 | 3566.84 | 3566.47 | 3566.73 | 10.05 | 35853.50 | 3566.80 2014-06-25 18:51:00 | 3565.59 | 3569.30 | 3565.10 | 3567.93 | 31.67 | 112964.65 | 3567.15 2014-06-25 18:52:00 | 3567.94 | 3567.94 | 3565.30 | 3567.52 | 12.99 | 46334.93 | 3566.42 2014-06-25 18:53:00 | 3567.44 | 3567.44 | 3566.65 | 3566.97 | 11.43 | 40781.15 | 3566.66 2014-06-25 18:54:00 | 3566.52 | 3566.52 | 3565.30 | 3566.01 | 6.02 | 21476.57 | 3565.76 2014-06-25 18:55:00 | 3565.95 | 3565.95 | 3565.30 | 3565.30 | 0.92 | 3291.10 | 3565.66 2014-06-25 18:56:00 | 3565.95 | 3565.95 | 3565.42 | 3565.54 | 0.63 | 2253.57 | 3565.78 2014-06-25 18:57:00 | 3565.67 | 3565.97 | 3565.67 | 3565.97 | 0.59 | 2103.89 | 3565.91 2014-06-25 18:58:00 | 3565.97 | 3565.97 | 3565.96 | 3565.97 | 0.87 | 3102.39 | 3565.97 2014-06-25 18:59:00 | 3565.97 | 3565.97 | 3565.96 | 3565.96 | 0.40 | 1426.39 | 3565.97 2014-06-25 19:00:00 | 3565.72 | 3568.00 | 3565.72 | 3566.08 | 12.65 | 45111.97 | 3566.16 2014-06-25 19:01:00 | 3566.19 | 3567.97 | 3566.19 | 3567.88 | 5.53 | 19717.85 | 3567.55 2014-06-25 19:02:00 | 3568.83 | 3569.22 | 3567.46 | 3569.22 | 2.84 | 10141.24 | 3568.34 2014-06-25 19:03:00 | 3569.22 | 3569.22 | 3569.22 | 3569.22 | 0.28 | 999.38 | 3569.22 2014-06-25 19:04:00 | 3568.10 | 3569.19 | 3566.04 | 3567.96 | 13.74 | 49040.31 | 3568.64 2014-06-25 19:05:00 | 3567.85 | 3568.00 | 3567.85 | 3568.00 | 0.68 | 2426.20 | 3567.94 2014-06-25 19:06:00 | 3567.24 | 3571.94 | 3567.24 | 3568.83 | 13.59 | 48509.93 | 3568.74 2014-06-25 19:07:00 | 3568.84 | 3570.35 | 3568.84 | 3569.11 | 3.11 | 11100.68 | 3569.35 2014-06-25 19:08:00 | 3569.05 | 3569.05 | 3567.96 | 3567.96 | 4.64 | 16540.55 | 3568.62 2014-06-25 19:09:00 | 3567.80 | 3567.97 | 3567.02 | 3567.97 | 0.98 | 3481.82 | 3567.44 2014-06-25 19:10:00 | 3567.97 | 3568.00 | 3567.13 | 3568.00 | 0.69 | 2451.12 | 3567.86 2014-06-25 19:11:00 | 3568.00 | 3568.45 | 3567.12 | 3568.45 | 1.30 | 4631.25 | 3567.99 2014-06-25 19:12:00 | 3568.03 | 3568.91 | 3567.91 | 3568.91 | 5.13 | 18298.14 | 3568.28 2014-06-25 19:13:00 | 3568.93 | 3569.11 | 3568.93 | 3569.11 | 2.07 | 7377.05 | 3568.96 2014-06-25 19:14:00 | 3569.11 | 3570.57 | 3569.11 | 3570.49 | 10.05 | 35891.47 | 3569.87 2014-06-25 19:15:00 | 3569.14 | 3570.48 | 3569.14 | 3570.13 | 7.18 | 25646.12 | 3570.39 2014-06-25 19:16:00 | 3570.08 | 3570.84 | 3569.88 | 3570.42 | 11.93 | 42607.14 | 3570.23 2014-06-25 19:17:00 | 3570.41 | 3571.00 | 3569.99 | 3570.02 | 12.27 | 43789.15 | 3570.25 2014-06-25 19:18:00 | 3570.02 | 3570.73 | 3570.02 | 3570.49 | 5.39 | 19230.48 | 3570.46 2014-06-25 19:19:00 | 3570.49 | 3572.00 | 3570.49 | 3571.98 | 18.25 | 65168.13 | 3571.05 2014-06-25 19:20:00 | 3571.95 | 3572.00 | 3571.95 | 3572.00 | 5.56 | 19842.40 | 3571.99 2014-06-25 19:21:00 | 3572.00 | 3573.00 | 3571.55 | 3573.00 | 2.66 | 9513.15 | 3572.34 2014-06-25 19:22:00 | 3573.00 | 3575.03 | 3572.04 | 3574.02 | 33.75 | 120644.36 | 3574.22 2014-06-25 19:23:00 | 3574.06 | 3580.00 | 3574.06 | 3575.75 | 20.88 | 74664.76 | 3575.56 2014-06-25 19:24:00 | 3575.75 | 3576.23 | 3574.03 | 3574.15 | 9.07 | 32448.39 | 3575.58 2014-06-25 19:25:00 | 3575.68 | 3575.68 | 3575.28 | 3575.28 | 0.45 | 1591.11 | 3575.53 2014-06-25 19:26:00 | 3575.12 | 3575.12 | 3574.20 | 3575.06 | 5.44 | 19432.87 | 3574.85 2014-06-25 19:27:00 | 3575.07 | 3579.04 | 3575.07 | 3576.25 | 30.33 | 108501.21 | 3577.24 2014-06-25 19:28:00 | 3576.01 | 3582.79 | 3575.12 | 3580.02 | 64.74 | 231733.76 | 3579.34 2014-06-25 19:29:00 | 3580.02 | 3582.70 | 3579.01 | 3581.67 | 52.09 | 186498.86 | 3580.32 2014-06-25 19:30:00 | 3581.29 | 3582.70 | 3580.55 | 3582.70 | 13.20 | 47261.93 | 3581.26 2014-06-25 19:31:00 | 3581.13 | 3582.52 | 3580.62 | 3581.23 | 8.62 | 30866.46 | 3581.21 2014-06-25 19:32:00 | 3581.23 | 3587.00 | 3581.22 | 3583.10 | 19.35 | 69347.60 | 3583.11 2014-06-25 19:33:00 | 3583.10 | 3584.88 | 3580.17 | 3583.61 | 31.31 | 112144.90 | 3582.33 2014-06-25 19:34:00 | 3583.58 | 3586.20 | 3580.21 | 3581.73 | 36.84 | 131969.84 | 3582.15 2014-06-25 19:35:00 | 3581.10 | 3584.96 | 3578.01 | 3584.43 | 9.39 | 33616.64 | 3580.81 2014-06-25 19:36:00 | 3583.73 | 3583.73 | 3578.11 | 3578.30 | 3.75 | 13409.36 | 3580.60 2014-06-25 19:37:00 | 3580.50 | 3580.50 | 3577.51 | 3579.69 | 0.78 | 2777.74 | 3579.57 2014-06-25 19:38:00 | 3579.52 | 3579.52 | 3573.01 | 3573.01 | 36.46 | 130322.44 | 3574.20 2014-06-25 19:39:00 | 3573.01 | 3577.86 | 3572.40 | 3573.98 | 12.50 | 44678.98 | 3573.75 2014-06-25 19:40:00 | 3574.02 | 3574.02 | 3571.95 | 3573.10 | 20.88 | 74599.10 | 3572.92 2014-06-25 19:41:00 | 3573.05 | 3575.97 | 3573.00 | 3574.74 | 6.90 | 24659.76 | 3573.88 2014-06-25 19:42:00 | 3573.93 | 3574.89 | 3572.02 | 3574.89 | 16.20 | 57887.31 | 3573.51 2014-06-25 19:43:00 | 3574.60 | 3580.00 | 3572.90 | 3572.90 | 8.08 | 28875.73 | 3574.61 2014-06-25 19:44:00 | 3572.90 | 3575.93 | 3572.90 | 3573.61 | 1.31 | 4685.96 | 3574.34 2014-06-25 19:45:00 | 3574.93 | 3575.78 | 3574.05 | 3574.50 | 5.47 | 19565.53 | 3574.92 2014-06-25 19:46:00 | 3575.24 | 3575.24 | 3574.53 | 3575.16 | 1.10 | 3917.98 | 3574.80 2014-06-25 19:47:00 | 3575.12 | 3575.15 | 3569.15 | 3569.93 | 52.49 | 187435.40 | 3570.74 2014-06-25 19:48:00 | 3569.94 | 3569.98 | 3569.17 | 3569.98 | 4.24 | 15140.07 | 3569.93 2014-06-25 19:49:00 | 3569.98 | 3570.00 | 3569.11 | 3569.13 | 18.52 | 66106.25 | 3569.45 2014-06-25 19:50:00 | 3569.13 | 3569.20 | 3568.46 | 3568.46 | 9.88 | 35258.29 | 3569.01 2014-06-25 19:51:00 | 3568.90 | 3568.90 | 3568.44 | 3568.79 | 4.53 | 16151.19 | 3568.54 2014-06-25 19:52:00 | 3568.76 | 3570.83 | 3568.76 | 3570.59 | 10.25 | 36601.46 | 3570.18 2014-06-25 19:53:00 | 3570.44 | 3570.44 | 3569.45 | 3569.97 | 1.29 | 4594.57 | 3569.99 2014-06-25 19:54:00 | 3569.56 | 3569.78 | 3569.45 | 3569.45 | 0.56 | 2016.78 | 3569.52 2014-06-25 19:55:00 | 3569.25 | 3569.25 | 3568.44 | 3568.51 | 8.57 | 30567.95 | 3568.94 2014-06-25 19:56:00 | 3568.46 | 3570.92 | 3568.46 | 3570.61 | 13.14 | 46913.82 | 3570.31 2014-06-25 19:57:00 | 3570.38 | 3572.87 | 3570.01 | 3572.68 | 4.34 | 15494.92 | 3570.26 2014-06-25 19:58:00 | 3570.73 | 3571.67 | 3570.73 | 3571.67 | 1.51 | 5402.87 | 3570.97 2014-06-25 19:59:00 | 3571.48 | 3571.48 | 3570.75 | 3570.93 | 1.32 | 4720.64 | 3570.83 2014-06-25 20:00:00 | 3570.76 | 3570.89 | 3570.00 | 3570.86 | 16.75 | 59802.19 | 3570.07 2014-06-25 20:01:00 | 3570.70 | 3570.70 | 3570.70 | 3570.70 | 0.28 | 999.80 | 3570.70 2014-06-25 20:02:00 | 3570.66 | 3570.70 | 3570.66 | 3570.70 | 0.28 | 999.80 | 3570.70 2014-06-25 20:03:00 | 3570.70 | 3572.56 | 3570.70 | 3571.64 | 17.61 | 62879.05 | 3571.05 2014-06-25 20:04:00 | 3571.64 | 3572.36 | 3571.17 | 3572.05 | 2.74 | 9800.59 | 3571.65 2014-06-25 20:05:00 | 3572.01 | 3572.10 | 3572.01 | 3572.10 | 0.28 | 1000.18 | 3572.06 2014-06-25 20:06:00 | 3572.10 | 3572.12 | 3572.10 | 3572.12 | 2.54 | 9069.61 | 3572.12 2014-06-25 20:07:00 | 3572.11 | 3572.11 | 3572.07 | 3572.07 | 2.11 | 7547.85 | 3572.10 2014-06-25 20:08:00 | 3572.07 | 3572.07 | 3572.07 | 3572.07 | 0.28 | 1000.18 | 3572.07 2014-06-25 20:09:00 | 3572.07 | 3572.12 | 3571.68 | 3572.12 | 1.03 | 3682.76 | 3572.03 2014-06-25 20:10:00 | 3572.12 | 3573.00 | 3571.72 | 3572.92 | 2.21 | 7899.28 | 3572.72 2014-06-25 20:11:00 | 3571.99 | 3574.20 | 3571.99 | 3574.20 | 3.55 | 12694.19 | 3572.81 2014-06-25 20:12:00 | 3574.20 | 3574.91 | 3572.37 | 3572.73 | 1.93 | 6901.15 | 3573.87 2014-06-25 20:13:00 | 3572.95 | 3574.18 | 3572.21 | 3573.23 | 5.92 | 21159.11 | 3572.97 2014-06-25 20:14:00 | 3573.23 | 3573.23 | 3570.73 | 3572.82 | 10.64 | 37991.95 | 3572.02 2014-06-25 20:15:00 | 3572.85 | 3573.24 | 3571.41 | 3573.24 | 1.28 | 4579.73 | 3572.33 2014-06-25 20:16:00 | 3572.97 | 3572.97 | 3572.94 | 3572.94 | 0.53 | 1907.96 | 3572.96 2014-06-25 20:17:00 | 3572.87 | 3575.96 | 3572.18 | 3575.95 | 25.51 | 91193.61 | 3574.26 2014-06-25 20:18:00 | 3576.00 | 3576.78 | 3573.33 | 3575.83 | 4.11 | 14704.27 | 3575.07 2014-06-25 20:19:00 | 3573.87 | 3574.87 | 3573.05 | 3574.87 | 6.07 | 21683.69 | 3574.04 2014-06-25 20:20:00 | 3573.80 | 3575.03 | 3573.80 | 3575.03 | 1.39 | 4982.69 | 3574.38 2014-06-25 20:21:00 | 3574.68 | 3575.03 | 3574.68 | 3574.85 | 3.03 | 10813.93 | 3574.85 2014-06-25 20:22:00 | 3574.88 | 3574.94 | 3574.85 | 3574.88 | 1.49 | 5308.70 | 3574.88 2014-06-25 20:23:00 | 3574.80 | 3574.80 | 3574.38 | 3574.38 | 1.00 | 3592.50 | 3574.62 2014-06-25 20:24:00 | 3574.22 | 3574.22 | 3574.22 | 3574.22 | 0.59 | 2112.36 | 3574.22 2014-06-25 20:25:00 | 3574.22 | 3574.22 | 3574.22 | 3574.22 | 0.46 | 1644.14 | 3574.22 2014-06-25 20:26:00 | 3574.22 | 3574.22 | 3573.82 | 3574.22 | 0.34 | 1225.88 | 3573.99 2014-06-25 20:27:00 | 3574.22 | 3574.22 | 3574.22 | 3574.22 | 0.28 | 1000.78 | 3574.22 2014-06-25 20:28:00 | 3574.22 | 3574.22 | 3574.22 | 3574.22 | 0.28 | 1000.78 | 3574.22 2014-06-25 20:29:00 | 3574.22 | 3576.58 | 3573.02 | 3573.02 | 16.22 | 57983.01 | 3573.90 2014-06-25 20:30:00 | 3573.97 | 3575.19 | 3572.09 | 3574.58 | 11.10 | 39675.05 | 3574.01 2014-06-25 20:31:00 | 3573.36 | 3576.19 | 3573.36 | 3576.19 | 0.43 | 1519.42 | 3575.10 2014-06-25 20:32:00 | 3575.80 | 3576.18 | 3574.79 | 3574.88 | 1.29 | 4626.22 | 3575.14 2014-06-25 20:33:00 | 3575.97 | 3579.82 | 3572.97 | 3574.73 | 52.57 | 187940.30 | 3575.25 2014-06-25 20:34:00 | 3574.82 | 3575.48 | 3573.19 | 3575.28 | 21.65 | 77363.83 | 3573.39 2014-06-25 20:35:00 | 3575.25 | 3575.40 | 3573.87 | 3575.33 | 0.98 | 3507.02 | 3574.94 2014-06-25 20:36:00 | 3574.31 | 3575.81 | 3573.87 | 3575.81 | 1.80 | 6434.16 | 3574.53 2014-06-25 20:37:00 | 3575.18 | 3575.18 | 3574.55 | 3574.55 | 0.31 | 1108.29 | 3575.12 2014-06-25 20:38:00 | 3575.53 | 3575.53 | 3575.53 | 3575.53 | 0.28 | 1001.15 | 3575.53 2014-06-25 20:39:00 | 3575.07 | 3575.53 | 3575.07 | 3575.35 | 0.53 | 1894.98 | 3575.43 2014-06-25 20:40:00 | 3574.97 | 3575.00 | 3574.97 | 3575.00 | 0.49 | 1762.47 | 3574.99 2014-06-25 20:41:00 | 3575.00 | 3575.68 | 3574.09 | 3575.42 | 13.77 | 49225.06 | 3574.55 2014-06-25 20:42:00 | 3575.41 | 3575.43 | 3570.04 | 3572.94 | 8.90 | 31798.46 | 3572.86 2014-06-25 20:43:00 | 3572.92 | 3576.00 | 3570.29 | 3570.74 | 20.38 | 72805.05 | 3572.03 2014-06-25 20:44:00 | 3572.44 | 3572.44 | 3571.63 | 3571.63 | 2.41 | 8622.77 | 3571.98 2014-06-25 20:45:00 | 3571.60 | 3574.14 | 3571.06 | 3573.99 | 29.51 | 105416.44 | 3572.23 2014-06-25 20:46:00 | 3573.95 | 3574.10 | 3572.10 | 3572.16 | 8.21 | 29329.54 | 3573.29 2014-06-25 20:47:00 | 3572.24 | 3573.00 | 3571.14 | 3572.81 | 1.55 | 5526.65 | 3572.50 2014-06-25 20:48:00 | 3570.91 | 3572.13 | 3570.23 | 3570.96 | 16.36 | 58435.64 | 3571.21 2014-06-25 20:49:00 | 3572.60 | 3574.16 | 3572.60 | 3574.16 | 0.28 | 1000.74 | 3574.05 2014-06-25 20:50:00 | 3573.64 | 3573.64 | 3571.53 | 3571.72 | 4.50 | 16061.22 | 3572.34 2014-06-25 20:51:00 | 3573.19 | 3573.19 | 3571.31 | 3572.16 | 26.40 | 94294.29 | 3572.16 2014-06-25 20:52:00 | 3572.99 | 3572.99 | 3570.71 | 3571.65 | 6.99 | 24957.87 | 3571.53 2014-06-25 20:53:00 | 3571.39 | 3573.68 | 3571.32 | 3572.14 | 9.03 | 32239.98 | 3572.30 2014-06-25 20:54:00 | 3572.03 | 3572.79 | 3570.00 | 3571.88 | 20.78 | 74226.06 | 3571.48 2014-06-25 20:55:00 | 3573.00 | 3573.39 | 3572.42 | 3572.54 | 1.83 | 6524.85 | 3573.30 2014-06-25 20:56:00 | 3573.27 | 3573.29 | 3573.27 | 3573.29 | 0.72 | 2583.47 | 3573.27 2014-06-25 20:57:00 | 3573.29 | 3573.29 | 3573.29 | 3573.29 | 1.46 | 5217.00 | 3573.29 2014-06-25 20:58:00 | 3573.29 | 3575.51 | 3572.86 | 3575.51 | 6.35 | 22680.18 | 3574.50 2014-06-25 20:59:00 | 3575.52 | 3575.92 | 3574.27 | 3574.33 | 3.56 | 12719.36 | 3574.86 2014-06-25 21:00:00 | 3575.77 | 3578.00 | 3574.21 | 3576.54 | 17.98 | 64271.15 | 3575.59 2014-06-25 21:01:00 | 3576.54 | 3579.39 | 3573.29 | 3574.61 | 31.27 | 111784.25 | 3575.27 2014-06-25 21:02:00 | 3574.63 | 3575.73 | 3574.62 | 3575.73 | 0.44 | 1587.46 | 3575.36 2014-06-25 21:03:00 | 3574.63 | 3576.58 | 3574.63 | 3575.11 | 1.88 | 6714.42 | 3575.30 2014-06-25 21:04:00 | 3575.72 | 3577.27 | 3574.87 | 3574.87 | 1.87 | 6669.15 | 3575.95 2014-06-25 21:05:00 | 3574.98 | 3577.53 | 3574.98 | 3577.53 | 12.93 | 46235.22 | 3576.64 2014-06-25 21:06:00 | 3575.99 | 3579.00 | 3574.93 | 3576.36 | 5.03 | 17990.29 | 3576.60 2014-06-25 21:07:00 | 3576.52 | 3577.67 | 3573.53 | 3573.65 | 14.13 | 50544.95 | 3576.13 2014-06-25 21:08:00 | 3573.29 | 3577.88 | 3573.29 | 3575.91 | 27.91 | 99788.92 | 3575.00 2014-06-25 21:09:00 | 3575.81 | 3575.81 | 3574.86 | 3574.86 | 3.94 | 14071.22 | 3575.01 2014-06-25 21:10:00 | 3574.85 | 3580.20 | 3574.63 | 3577.91 | 66.74 | 238686.95 | 3576.48 2014-06-25 21:11:00 | 3578.38 | 3579.94 | 3577.98 | 3579.74 | 5.70 | 20381.93 | 3578.92 2014-06-25 21:12:00 | 3579.74 | 3579.94 | 3578.74 | 3579.34 | 1.49 | 5319.41 | 3579.69 2014-06-25 21:13:00 | 3579.73 | 3583.09 | 3579.61 | 3580.91 | 11.61 | 41578.94 | 3580.38 2014-06-25 21:14:00 | 3580.91 | 3581.12 | 3579.09 | 3580.81 | 12.60 | 45120.31 | 3580.41 2014-06-25 21:15:00 | 3580.37 | 3580.37 | 3579.74 | 3579.77 | 4.25 | 15210.54 | 3579.79 2014-06-25 21:16:00 | 3580.11 | 3580.12 | 3579.94 | 3580.12 | 1.06 | 3791.32 | 3580.10 2014-06-25 21:17:00 | 3579.77 | 3580.12 | 3575.00 | 3578.51 | 16.60 | 59365.65 | 3576.67 2014-06-25 21:18:00 | 3579.87 | 3579.90 | 3577.16 | 3578.18 | 4.14 | 14818.83 | 3578.56 2014-06-25 21:19:00 | 3578.04 | 3578.04 | 3577.02 | 3577.97 | 2.53 | 9062.96 | 3577.96 2014-06-25 21:20:00 | 3577.97 | 3579.27 | 3577.97 | 3578.48 | 5.32 | 19033.88 | 3578.47 2014-06-25 21:21:00 | 3578.04 | 3578.56 | 3578.01 | 3578.16 | 5.81 | 20804.77 | 3578.39 2014-06-25 21:22:00 | 3578.59 | 3580.00 | 3578.18 | 3578.39 | 0.86 | 3092.29 | 3579.04 2014-06-25 21:23:00 | 3578.41 | 3579.92 | 3578.41 | 3579.92 | 0.47 | 1696.54 | 3579.20 2014-06-25 21:24:00 | 3578.75 | 3579.88 | 3578.75 | 3579.88 | 5.76 | 20602.99 | 3579.39 2014-06-25 21:25:00 | 3579.87 | 3579.98 | 3579.09 | 3579.09 | 1.52 | 5444.26 | 3579.39 2014-06-25 21:26:00 | 3579.91 | 3579.98 | 3579.90 | 3579.90 | 0.42 | 1510.73 | 3579.94 2014-06-25 21:27:00 | 3579.28 | 3580.06 | 3579.09 | 3579.89 | 5.12 | 18331.71 | 3579.71 2014-06-25 21:28:00 | 3579.91 | 3582.43 | 3579.80 | 3582.43 | 16.33 | 58489.27 | 3581.27 2014-06-25 21:29:00 | 3581.66 | 3582.50 | 3579.10 | 3579.75 | 11.50 | 41166.07 | 3580.59 2014-06-25 21:30:00 | 3579.75 | 3579.98 | 3577.97 | 3578.98 | 21.48 | 76865.50 | 3578.97 2014-06-25 21:31:00 | 3578.98 | 3579.96 | 3578.98 | 3579.96 | 12.60 | 45096.49 | 3579.09 2014-06-25 21:32:00 | 3579.81 | 3579.96 | 3579.81 | 3579.96 | 0.28 | 1002.39 | 3579.95 2014-06-25 21:33:00 | 3579.03 | 3579.03 | 3578.96 | 3578.96 | 2.74 | 9792.12 | 3578.99 2014-06-25 21:34:00 | 3578.75 | 3578.75 | 3573.91 | 3573.91 | 27.15 | 97082.55 | 3575.65 2014-06-25 21:35:00 | 3573.89 | 3573.89 | 3570.00 | 3572.25 | 17.25 | 61624.40 | 3571.60 2014-06-25 21:36:00 | 3572.26 | 3572.58 | 3568.00 | 3568.00 | 11.94 | 42632.58 | 3570.27 2014-06-25 21:37:00 | 3569.48 | 3569.48 | 3565.02 | 3566.37 | 45.50 | 162269.35 | 3566.44 2014-06-25 21:38:00 | 3566.34 | 3566.34 | 3565.20 | 3566.29 | 8.90 | 31743.18 | 3566.25 2014-06-25 21:39:00 | 3566.74 | 3570.87 | 3566.74 | 3568.14 | 1.76 | 6270.80 | 3569.04 2014-06-25 21:40:00 | 3568.17 | 3568.73 | 3567.33 | 3568.58 | 4.31 | 15378.22 | 3568.03 2014-06-25 21:41:00 | 3568.59 | 3568.72 | 3567.00 | 3567.00 | 3.86 | 13755.46 | 3568.21 2014-06-25 21:42:00 | 3569.97 | 3569.97 | 3567.21 | 3567.65 | 1.60 | 5719.42 | 3567.94 2014-06-25 21:43:00 | 3567.54 | 3567.54 | 3566.24 | 3567.19 | 10.96 | 39101.60 | 3566.36 2014-06-25 21:44:00 | 3566.21 | 3567.04 | 3566.21 | 3566.62 | 4.22 | 15051.25 | 3566.65 2014-06-25 21:45:00 | 3566.29 | 3566.63 | 3566.29 | 3566.63 | 0.98 | 3498.76 | 3566.53 2014-06-25 21:46:00 | 3566.63 | 3566.99 | 3565.81 | 3565.96 | 6.97 | 24841.62 | 3566.12 2014-06-25 21:47:00 | 3565.97 | 3569.17 | 3565.03 | 3566.62 | 15.30 | 54559.88 | 3566.24 2014-06-25 21:48:00 | 3565.61 | 3568.99 | 3565.09 | 3565.09 | 26.21 | 93475.36 | 3566.95 2014-06-25 21:49:00 | 3566.47 | 3567.99 | 3566.47 | 3566.74 | 1.03 | 3681.56 | 3567.40 2014-06-25 21:50:00 | 3567.11 | 3567.99 | 3566.99 | 3567.53 | 1.42 | 5058.68 | 3567.48 2014-06-25 21:51:00 | 3567.97 | 3568.47 | 3566.71 | 3567.67 | 2.44 | 8719.71 | 3567.80 2014-06-25 21:52:00 | 3567.54 | 3568.47 | 3566.77 | 3567.71 | 14.27 | 50915.88 | 3567.79 2014-06-25 21:53:00 | 3568.32 | 3568.32 | 3567.01 | 3567.69 | 6.42 | 22915.73 | 3567.21 2014-06-25 21:54:00 | 3568.65 | 3568.65 | 3567.37 | 3568.10 | 18.99 | 67746.67 | 3568.24 2014-06-25 21:55:00 | 3567.49 | 3571.24 | 3567.49 | 3569.27 | 16.52 | 58936.85 | 3568.69 2014-06-25 21:56:00 | 3569.24 | 3575.20 | 3569.24 | 3571.34 | 9.16 | 32729.10 | 3572.27 2014-06-25 21:57:00 | 3572.94 | 3572.94 | 3566.71 | 3570.48 | 38.07 | 135954.60 | 3570.80 2014-06-25 21:58:00 | 3570.53 | 3571.67 | 3568.40 | 3570.09 | 37.34 | 133297.31 | 3569.83 2014-06-25 21:59:00 | 3570.06 | 3570.06 | 3567.13 | 3568.12 | 14.40 | 51411.32 | 3569.24 2014-06-25 22:00:00 | 3567.14 | 3568.28 | 3565.15 | 3566.71 | 13.58 | 48440.58 | 3566.53 2014-06-25 22:01:00 | . | . | . | . | . | . | . 2014-06-25 22:02:00 | 3565.90 | 3571.76 | 3564.73 | 3566.90 | 46.96 | 167453.33 | 3565.64 2014-06-25 22:03:00 | 3566.96 | 3569.09 | 3565.68 | 3567.98 | 32.27 | 115108.51 | 3567.38 2014-06-25 22:04:00 | 3567.97 | 3567.97 | 3566.51 | 3566.51 | 3.25 | 11592.03 | 3567.88 2014-06-25 22:05:00 | 3566.70 | 3570.00 | 3566.68 | 3567.94 | 6.54 | 23314.74 | 3567.13 2014-06-25 22:06:00 | 3567.96 | 3567.96 | 3565.08 | 3565.36 | 2.27 | 8078.39 | 3566.62 2014-06-25 22:07:00 | 3566.86 | 3566.98 | 3565.33 | 3566.37 | 8.29 | 29551.20 | 3565.97 2014-06-25 22:08:00 | 3565.69 | 3566.05 | 3565.10 | 3565.40 | 7.90 | 28159.74 | 3565.43 2014-06-25 22:09:00 | 3565.19 | 3565.25 | 3565.16 | 3565.25 | 3.03 | 10788.23 | 3565.18 2014-06-25 22:10:00 | 3565.87 | 3567.61 | 3565.84 | 3566.63 | 7.19 | 25633.08 | 3566.59 2014-06-25 22:11:00 | 3568.13 | 3568.13 | 3565.06 | 3567.28 | 1.11 | 3941.34 | 3566.83 2014-06-25 22:12:00 | 3565.44 | 3568.27 | 3565.43 | 3566.52 | 4.60 | 16410.90 | 3566.81 2014-06-25 22:13:00 | 3566.74 | 3568.27 | 3566.63 | 3566.63 | 2.32 | 8276.34 | 3567.39 2014-06-25 22:14:00 | 3566.63 | 3567.96 | 3565.39 | 3565.39 | 32.14 | 114670.45 | 3567.40 2014-06-25 22:15:00 | 3566.61 | 3566.61 | 3564.00 | 3564.00 | 32.30 | 115143.27 | 3564.37 2014-06-25 22:16:00 | 3565.45 | 3565.45 | 3564.00 | 3564.42 | 30.73 | 109531.25 | 3564.31 2014-06-25 22:17:00 | 3564.26 | 3566.30 | 3564.00 | 3564.15 | 35.66 | 127097.92 | 3564.66 2014-06-25 22:18:00 | 3564.99 | 3565.83 | 3563.80 | 3563.80 | 12.06 | 42968.07 | 3564.04 2014-06-25 22:19:00 | 3563.80 | 3563.80 | 3559.04 | 3560.01 | 38.53 | 137199.89 | 3560.58 2014-06-25 22:20:00 | 3560.01 | 3561.34 | 3559.43 | 3560.00 | 20.12 | 71613.67 | 3560.04 2014-06-25 22:21:00 | 3559.39 | 3560.44 | 3558.00 | 3560.01 | 7.60 | 27057.86 | 3559.78 2014-06-25 22:22:00 | 3559.98 | 3563.95 | 3558.11 | 3562.17 | 65.59 | 233585.73 | 3561.36 2014-06-25 22:23:00 | 3561.44 | 3561.44 | 3558.03 | 3559.36 | 20.50 | 72990.60 | 3560.00 2014-06-25 22:24:00 | 3559.37 | 3560.30 | 3556.48 | 3556.55 | 54.74 | 194740.80 | 3557.62 2014-06-25 22:25:00 | 3557.30 | 3557.30 | 3554.11 | 3555.12 | 14.48 | 51500.82 | 3555.95 2014-06-25 22:26:00 | 3554.92 | 3554.92 | 3553.81 | 3553.81 | 0.13 | 454.96 | 3554.40 2014-06-25 22:27:00 | 3553.74 | 3555.31 | 3552.78 | 3555.26 | 2.51 | 8909.23 | 3553.74 2014-06-25 22:28:00 | 3553.56 | 3555.18 | 3552.31 | 3553.06 | 7.11 | 25249.24 | 3553.23 2014-06-25 22:29:00 | 3553.79 | 3553.79 | 3553.53 | 3553.53 | 0.68 | 2405.82 | 3553.64 2014-06-25 22:30:00 | 3553.23 | 3553.23 | 3551.00 | 3552.19 | 6.58 | 23381.02 | 3552.27 2014-06-25 22:31:00 | 3552.97 | 3555.05 | 3552.12 | 3555.04 | 54.39 | 193287.73 | 3553.61 2014-06-25 22:32:00 | 3557.72 | 3558.30 | 3554.99 | 3556.20 | 21.54 | 76625.74 | 3556.71 2014-06-25 22:33:00 | 3556.91 | 3556.93 | 3555.99 | 3556.16 | 13.61 | 48388.85 | 3556.70 2014-06-25 22:34:00 | 3556.28 | 3559.18 | 3556.28 | 3557.39 | 19.23 | 68408.48 | 3557.57 2014-06-25 22:35:00 | 3558.83 | 3563.97 | 3558.83 | 3562.02 | 11.10 | 39514.89 | 3560.54 2014-06-25 22:36:00 | 3562.47 | 3562.48 | 3560.98 | 3562.48 | 8.46 | 30129.08 | 3561.78 2014-06-25 22:37:00 | 3561.26 | 3561.86 | 3556.00 | 3557.23 | 35.72 | 127124.60 | 3559.22 2014-06-25 22:38:00 | 3560.01 | 3560.01 | 3557.47 | 3557.47 | 10.88 | 38707.33 | 3558.31 2014-06-25 22:39:00 | 3557.42 | 3561.00 | 3555.00 | 3557.46 | 28.62 | 101820.59 | 3557.80 2014-06-25 22:40:00 | 3557.51 | 3559.42 | 3555.14 | 3557.70 | 34.22 | 121765.13 | 3557.89 2014-06-25 22:41:00 | 3559.32 | 3559.35 | 3558.13 | 3558.14 | 9.05 | 32198.64 | 3559.04 2014-06-25 22:42:00 | 3558.13 | 3563.65 | 3556.93 | 3560.05 | 28.67 | 102079.91 | 3560.14 2014-06-25 22:43:00 | 3562.65 | 3565.65 | 3560.13 | 3562.17 | 12.08 | 43016.99 | 3562.19 2014-06-25 22:44:00 | 3564.99 | 3567.00 | 3561.00 | 3565.00 | 23.77 | 84712.62 | 3564.30 2014-06-25 22:45:00 | 3563.89 | 3565.00 | 3562.12 | 3563.58 | 33.24 | 118462.23 | 3563.95 2014-06-25 22:46:00 | 3563.58 | 3565.84 | 3562.35 | 3562.38 | 39.37 | 140316.72 | 3563.96 2014-06-25 22:47:00 | 3563.43 | 3564.97 | 3558.06 | 3560.35 | 35.47 | 126331.55 | 3561.95 2014-06-25 22:48:00 | 3561.70 | 3561.70 | 3560.41 | 3560.60 | 3.42 | 12167.92 | 3560.99 2014-06-25 22:49:00 | 3561.25 | 3561.42 | 3558.34 | 3559.89 | 24.61 | 87635.61 | 3560.54 2014-06-25 22:50:00 | 3559.49 | 3559.89 | 3557.68 | 3558.94 | 12.82 | 45619.08 | 3558.71 2014-06-25 22:51:00 | 3558.84 | 3561.24 | 3557.97 | 3558.57 | 30.40 | 108211.28 | 3559.35 2014-06-25 22:52:00 | 3561.60 | 3563.01 | 3560.00 | 3560.00 | 30.83 | 109785.75 | 3561.47 2014-06-25 22:53:00 | 3560.01 | 3563.34 | 3560.00 | 3560.70 | 24.30 | 86544.91 | 3561.08 2014-06-25 22:54:00 | 3561.10 | 3571.00 | 3558.00 | 3560.39 | 72.45 | 257988.27 | 3561.11 2014-06-25 22:55:00 | 3560.39 | 3561.17 | 3558.80 | 3559.51 | 4.56 | 16248.11 | 3560.06 2014-06-25 22:56:00 | 3559.04 | 3559.35 | 3556.20 | 3556.20 | 29.26 | 104062.83 | 3557.10 2014-06-25 22:57:00 | 3556.20 | 3558.12 | 3556.20 | 3558.07 | 16.64 | 59193.04 | 3557.49 2014-06-25 22:58:00 | 3557.65 | 3557.65 | 3557.28 | 3557.28 | 4.47 | 15901.24 | 3557.33 2014-06-25 22:59:00 | 3556.50 | 3556.61 | 3551.64 | 3551.64 | 67.83 | 241031.31 | 3553.36 2014-06-25 23:00:00 | 3554.10 | 3554.22 | 3551.67 | 3552.38 | 13.41 | 47657.18 | 3553.06 2014-06-25 23:01:00 | 3552.97 | 3554.95 | 3551.88 | 3554.43 | 30.50 | 108366.77 | 3553.24 2014-06-25 23:02:00 | 3552.16 | 3554.97 | 3551.00 | 3551.00 | 43.90 | 155943.14 | 3551.91 2014-06-25 23:03:00 | 3550.97 | 3554.92 | 3550.97 | 3552.40 | 42.93 | 152458.59 | 3551.58 2014-06-25 23:04:00 | 3552.42 | 3554.00 | 3552.42 | 3552.91 | 16.35 | 58081.63 | 3553.48 2014-06-25 23:05:00 | 3553.91 | 3554.00 | 3553.30 | 3553.68 | 2.07 | 7356.55 | 3553.89 2014-06-25 23:06:00 | 3553.70 | 3556.06 | 3553.00 | 3555.04 | 36.28 | 128948.77 | 3554.56 2014-06-25 23:07:00 | 3555.00 | 3555.16 | 3553.02 | 3555.03 | 19.65 | 69862.70 | 3554.99 2014-06-25 23:08:00 | 3555.03 | 3557.65 | 3554.03 | 3557.61 | 5.11 | 18155.61 | 3555.04 2014-06-25 23:09:00 | 3557.61 | 3557.61 | 3552.31 | 3553.88 | 18.33 | 65164.29 | 3554.67 2014-06-25 23:10:00 | 3552.35 | 3554.97 | 3552.35 | 3554.95 | 3.02 | 10725.67 | 3553.90 2014-06-25 23:11:00 | 3554.20 | 3554.97 | 3553.06 | 3553.85 | 3.53 | 12529.69 | 3553.51 2014-06-25 23:12:00 | 3553.76 | 3553.76 | 3550.00 | 3550.00 | 31.83 | 113038.24 | 3551.31 2014-06-25 23:13:00 | 3552.01 | 3552.01 | 3549.03 | 3549.20 | 46.67 | 165694.49 | 3550.04 2014-06-25 23:14:00 | 3549.03 | 3549.96 | 3549.00 | 3549.78 | 86.11 | 305597.54 | 3549.04 2014-06-25 23:15:00 | 3549.77 | 3555.00 | 3549.77 | 3553.90 | 43.23 | 153523.04 | 3551.55 2014-06-25 23:16:00 | 3552.62 | 3554.00 | 3551.58 | 3551.58 | 37.74 | 134117.36 | 3553.63 2014-06-25 23:17:00 | 3552.93 | 3554.93 | 3552.88 | 3554.09 | 5.46 | 19385.99 | 3553.15 2014-06-25 23:18:00 | 3554.10 | 3557.00 | 3549.80 | 3554.80 | 42.46 | 150933.18 | 3555.05 2014-06-25 23:19:00 | 3554.87 | 3554.87 | 3553.15 | 3554.47 | 13.07 | 46438.94 | 3554.45 2014-06-25 23:20:00 | 3554.49 | 3554.50 | 3552.57 | 3554.14 | 29.55 | 105013.03 | 3553.86 2014-06-25 23:21:00 | 3554.08 | 3554.08 | 3553.09 | 3553.15 | 1.87 | 6630.58 | 3553.37 2014-06-25 23:22:00 | 3554.08 | 3555.75 | 3553.97 | 3555.75 | 10.36 | 36816.31 | 3554.38 2014-06-25 23:23:00 | 3554.75 | 3557.99 | 3554.60 | 3556.76 | 26.71 | 94987.96 | 3556.00 2014-06-25 23:24:00 | 3556.91 | 3559.17 | 3555.13 | 3555.73 | 26.74 | 95095.25 | 3556.42 2014-06-25 23:25:00 | 3555.00 | 3560.08 | 3554.18 | 3560.08 | 62.71 | 223155.40 | 3558.81 2014-06-25 23:26:00 | 3560.08 | 3560.95 | 3556.83 | 3559.85 | 13.41 | 47731.96 | 3560.49 2014-06-25 23:27:00 | 3558.02 | 3559.18 | 3558.01 | 3558.96 | 33.95 | 120812.45 | 3558.33 2014-06-25 23:28:00 | 3558.20 | 3558.21 | 3556.47 | 3558.01 | 13.15 | 46780.17 | 3557.70 2014-06-25 23:29:00 | 3558.96 | 3561.00 | 3557.98 | 3560.38 | 42.16 | 150081.67 | 3559.56 2014-06-25 23:30:00 | 3559.98 | 3559.98 | 3558.99 | 3559.02 | 9.00 | 32021.34 | 3559.51 2014-06-25 23:31:00 | 3558.99 | 3559.74 | 3558.00 | 3559.74 | 21.87 | 77839.65 | 3558.55 2014-06-25 23:32:00 | 3558.74 | 3560.89 | 3558.74 | 3559.96 | 30.12 | 107220.94 | 3559.67 2014-06-25 23:33:00 | 3557.94 | 3561.00 | 3557.94 | 3560.70 | 22.37 | 79623.26 | 3560.01 2014-06-25 23:34:00 | 3560.15 | 3560.72 | 3560.00 | 3560.72 | 15.63 | 55639.56 | 3560.25 2014-06-25 23:35:00 | 3561.00 | 3561.00 | 3560.00 | 3561.00 | 12.56 | 44736.39 | 3560.68 2014-06-25 23:36:00 | 3560.28 | 3560.31 | 3560.28 | 3560.30 | 7.12 | 25363.55 | 3560.30 2014-06-25 23:37:00 | 3560.72 | 3561.00 | 3560.72 | 3561.00 | 0.30 | 1068.29 | 3560.98 2014-06-25 23:38:00 | 3560.84 | 3562.00 | 3560.00 | 3561.99 | 40.85 | 145475.53 | 3561.21 2014-06-25 23:39:00 | 3561.92 | 3565.00 | 3561.88 | 3563.49 | 25.94 | 92444.38 | 3563.23 2014-06-25 23:40:00 | 3563.49 | 3563.77 | 3562.38 | 3563.00 | 13.78 | 49098.44 | 3563.02 2014-06-25 23:41:00 | 3563.00 | 3565.00 | 3563.00 | 3563.22 | 49.25 | 175540.99 | 3564.43 2014-06-25 23:42:00 | 3563.97 | 3564.00 | 3561.46 | 3564.00 | 12.92 | 46035.07 | 3563.09 2014-06-25 23:43:00 | 3563.02 | 3563.95 | 3561.01 | 3561.02 | 38.73 | 137973.41 | 3562.17 2014-06-25 23:44:00 | 3561.92 | 3562.03 | 3558.02 | 3559.98 | 37.17 | 132342.13 | 3560.07 2014-06-25 23:45:00 | 3559.16 | 3560.43 | 3558.56 | 3559.42 | 9.31 | 33140.61 | 3559.30 2014-06-25 23:46:00 | 3559.40 | 3562.98 | 3559.38 | 3560.55 | 29.42 | 104739.89 | 3560.16 2014-06-25 23:47:00 | 3560.56 | 3560.89 | 3559.43 | 3559.99 | 15.11 | 53794.78 | 3559.98 2014-06-25 23:48:00 | 3560.95 | 3563.00 | 3559.10 | 3560.03 | 18.20 | 64806.20 | 3560.58 2014-06-25 23:49:00 | 3559.15 | 3559.77 | 3559.02 | 3559.02 | 6.67 | 23725.46 | 3559.17 2014-06-25 23:50:00 | 3559.04 | 3560.30 | 3559.02 | 3559.02 | 12.40 | 44139.57 | 3559.64 2014-06-25 23:51:00 | 3559.02 | 3560.55 | 3557.00 | 3557.91 | 34.78 | 123819.07 | 3559.55 2014-06-25 23:52:00 | 3558.91 | 3559.00 | 3557.66 | 3559.00 | 15.45 | 54995.87 | 3558.68 2014-06-25 23:53:00 | 3558.28 | 3559.01 | 3557.80 | 3558.91 | 11.19 | 39826.53 | 3558.48 2014-06-25 23:54:00 | 3558.91 | 3558.91 | 3558.02 | 3558.19 | 5.08 | 18068.38 | 3558.17 2014-06-25 23:55:00 | 3558.02 | 3558.16 | 3557.18 | 3557.18 | 12.56 | 44683.13 | 3557.86 2014-06-25 23:56:00 | 3557.27 | 3557.94 | 3556.23 | 3556.23 | 1.51 | 5367.50 | 3556.99 2014-06-25 23:57:00 | 3556.23 | 3556.98 | 3556.23 | 3556.34 | 16.53 | 58788.69 | 3556.70 2014-06-25 23:58:00 | 3556.36 | 3556.96 | 3556.30 | 3556.96 | 4.49 | 15982.26 | 3556.35 2014-06-25 23:59:00 | 3556.96 | 3560.71 | 3556.32 | 3556.32 | 26.42 | 93999.71 | 3558.17 2014-06-26 00:00:00 | 3557.28 | 3559.47 | 3556.32 | 3557.60 | 35.89 | 127673.90 | 3557.47 2014-06-26 00:01:00 | 3557.79 | 3558.00 | 3556.44 | 3557.05 | 14.31 | 50892.99 | 3557.21 2014-06-26 00:02:00 | 3557.25 | 3558.00 | 3557.25 | 3557.92 | 4.45 | 15836.32 | 3557.92 2014-06-26 00:03:00 | 3557.87 | 3557.93 | 3557.87 | 3557.93 | 6.58 | 23411.03 | 3557.91 2014-06-26 00:04:00 | 3557.43 | 3557.80 | 3556.30 | 3557.80 | 7.49 | 26651.74 | 3556.89 2014-06-26 00:05:00 | 3556.94 | 3557.54 | 3556.00 | 3557.00 | 27.65 | 98343.68 | 3557.12 2014-06-26 00:06:00 | 3556.43 | 3557.00 | 3555.01 | 3555.08 | 33.97 | 120779.27 | 3555.89 2014-06-26 00:07:00 | 3555.04 | 3556.57 | 3552.95 | 3552.98 | 58.89 | 209295.88 | 3553.95 2014-06-26 00:08:00 | 3552.98 | 3553.00 | 3550.32 | 3550.38 | 18.67 | 66304.22 | 3551.95 2014-06-26 00:09:00 | 3550.38 | 3551.63 | 3549.00 | 3550.12 | 102.07 | 362328.15 | 3549.80 2014-06-26 00:10:00 | 3550.14 | 3551.60 | 3549.68 | 3549.71 | 37.97 | 134811.02 | 3550.37 2014-06-26 00:11:00 | 3550.28 | 3551.45 | 3549.70 | 3550.30 | 16.62 | 58994.55 | 3550.47 2014-06-26 00:12:00 | 3550.30 | 3552.22 | 3550.10 | 3551.05 | 32.72 | 116187.95 | 3550.65 2014-06-26 00:13:00 | 3552.40 | 3553.00 | 3551.14 | 3551.52 | 40.60 | 144226.99 | 3551.95 2014-06-26 00:14:00 | 3551.61 | 3552.98 | 3551.52 | 3552.49 | 22.92 | 81420.59 | 3551.76 2014-06-26 00:15:00 | 3551.64 | 3552.88 | 3551.64 | 3551.97 | 10.19 | 36210.87 | 3552.17 2014-06-26 00:16:00 | 3551.97 | 3552.76 | 3551.63 | 3552.16 | 22.59 | 80235.28 | 3551.96 2014-06-26 00:17:00 | 3552.14 | 3555.11 | 3551.99 | 3553.11 | 63.51 | 225642.92 | 3553.04 2014-06-26 00:18:00 | 3553.15 | 3553.15 | 3551.00 | 3551.25 | 39.76 | 141225.13 | 3552.03 2014-06-26 00:19:00 | 3551.05 | 3552.76 | 3551.00 | 3551.24 | 17.81 | 63260.15 | 3551.35 2014-06-26 00:20:00 | 3551.24 | 3553.16 | 3549.68 | 3549.84 | 23.95 | 85054.82 | 3550.90 2014-06-26 00:21:00 | 3549.82 | 3549.96 | 3549.01 | 3549.96 | 27.32 | 96993.20 | 3549.74 2014-06-26 00:22:00 | 3549.96 | 3550.59 | 3549.93 | 3550.59 | 16.02 | 56878.38 | 3550.24 2014-06-26 00:23:00 | 3552.05 | 3555.03 | 3551.14 | 3554.99 | 20.89 | 74222.83 | 3553.37 2014-06-26 00:24:00 | 3555.00 | 3557.86 | 3553.21 | 3554.44 | 31.04 | 110366.26 | 3555.27 2014-06-26 00:25:00 | 3554.27 | 3554.36 | 3550.08 | 3552.96 | 11.26 | 40012.18 | 3552.22 2014-06-26 00:26:00 | 3552.86 | 3552.86 | 3550.50 | 3550.50 | 33.45 | 118777.86 | 3550.91 2014-06-26 00:27:00 | 3550.49 | 3550.66 | 3549.03 | 3549.03 | 39.08 | 138699.36 | 3549.57 2014-06-26 00:28:00 | 3549.05 | 3551.00 | 3549.00 | 3549.00 | 215.06 | 763284.72 | 3549.17 2014-06-26 00:29:00 | 3549.70 | 3549.70 | 3545.20 | 3546.03 | 78.44 | 278275.80 | 3547.40 2014-06-26 00:30:00 | 3546.00 | 3546.00 | 3540.16 | 3544.99 | 56.50 | 200162.65 | 3543.02 2014-06-26 00:31:00 | 3544.96 | 3548.97 | 3543.76 | 3548.97 | 50.66 | 179585.89 | 3545.20 2014-06-26 00:32:00 | 3547.83 | 3548.55 | 3544.10 | 3544.67 | 28.84 | 102285.93 | 3546.18 2014-06-26 00:33:00 | 3544.10 | 3544.10 | 3540.00 | 3542.04 | 56.00 | 198373.99 | 3542.27 2014-06-26 00:34:00 | 3541.97 | 3543.63 | 3540.47 | 3541.48 | 27.28 | 96630.76 | 3541.79 2014-06-26 00:35:00 | 3541.48 | 3545.00 | 3540.35 | 3543.00 | 15.51 | 54917.62 | 3541.47 2014-06-26 00:36:00 | 3542.97 | 3547.96 | 3540.86 | 3546.07 | 59.17 | 209775.11 | 3545.35 2014-06-26 00:37:00 | 3546.45 | 3546.98 | 3545.10 | 3546.90 | 40.15 | 142382.30 | 3546.17 2014-06-26 00:38:00 | 3546.75 | 3546.82 | 3544.13 | 3545.05 | 11.87 | 42087.94 | 3545.44 2014-06-26 00:39:00 | 3545.06 | 3547.96 | 3541.60 | 3545.62 | 32.20 | 114161.58 | 3545.39 2014-06-26 00:40:00 | 3545.58 | 3547.17 | 3542.71 | 3547.17 | 24.11 | 85475.11 | 3545.36 2014-06-26 00:41:00 | 3545.85 | 3547.01 | 3544.88 | 3547.01 | 10.32 | 36599.86 | 3546.15 2014-06-26 00:42:00 | 3547.02 | 3549.00 | 3547.00 | 3548.00 | 33.45 | 118682.81 | 3547.85 2014-06-26 00:43:00 | 3548.19 | 3555.00 | 3548.17 | 3553.06 | 62.73 | 222755.82 | 3550.80 2014-06-26 00:44:00 | 3553.10 | 3555.00 | 3550.56 | 3551.73 | 38.21 | 135732.34 | 3552.27 2014-06-26 00:45:00 | 3550.79 | 3551.41 | 3549.77 | 3549.95 | 20.39 | 72393.88 | 3550.11 2014-06-26 00:46:00 | 3549.95 | 3550.00 | 3548.69 | 3548.70 | 5.33 | 18912.75 | 3549.69 2014-06-26 00:47:00 | 3548.58 | 3548.78 | 3547.63 | 3548.78 | 26.45 | 93852.17 | 3548.55 2014-06-26 00:48:00 | 3548.82 | 3548.82 | 3547.63 | 3547.78 | 20.94 | 74279.43 | 3548.10 2014-06-26 00:49:00 | 3548.29 | 3548.29 | 3545.02 | 3545.93 | 22.26 | 78941.68 | 3546.51 2014-06-26 00:50:00 | 3545.02 | 3547.98 | 3544.61 | 3546.70 | 24.41 | 86566.32 | 3545.77 2014-06-26 00:51:00 | 3547.72 | 3549.10 | 3546.83 | 3548.33 | 39.44 | 139965.86 | 3548.56 2014-06-26 00:52:00 | 3548.34 | 3548.94 | 3546.80 | 3546.80 | 16.10 | 57110.21 | 3548.10 2014-06-26 00:53:00 | 3546.82 | 3549.00 | 3544.00 | 3548.71 | 28.41 | 100770.40 | 3546.88 2014-06-26 00:54:00 | 3547.08 | 3548.38 | 3546.39 | 3546.42 | 14.93 | 52955.41 | 3546.91 2014-06-26 00:55:00 | 3548.50 | 3548.50 | 3546.57 | 3547.46 | 12.02 | 42624.66 | 3547.03 2014-06-26 00:56:00 | 3548.11 | 3548.11 | 3547.93 | 3547.96 | 8.88 | 31502.48 | 3547.98 2014-06-26 00:57:00 | 3547.46 | 3547.46 | 3545.21 | 3547.10 | 9.54 | 33847.09 | 3546.80 2014-06-26 00:58:00 | 3547.10 | 3549.00 | 3547.10 | 3547.84 | 24.41 | 86593.63 | 3548.19 2014-06-26 00:59:00 | 3548.95 | 3549.00 | 3547.78 | 3547.86 | 56.00 | 198690.94 | 3548.18 2014-06-26 01:00:00 | 3547.85 | 3552.00 | 3547.85 | 3552.00 | 44.59 | 158297.10 | 3550.22 2014-06-26 01:01:00 | 3550.00 | 3552.26 | 3550.00 | 3550.41 | 41.78 | 148397.74 | 3551.71 2014-06-26 01:02:00 | 3549.24 | 3550.40 | 3549.07 | 3550.40 | 44.06 | 156407.49 | 3549.71 2014-06-26 01:03:00 | 3550.34 | 3553.02 | 3550.00 | 3551.62 | 46.21 | 164103.75 | 3551.49 2014-06-26 01:04:00 | 3551.21 | 3552.87 | 3551.00 | 3552.40 | 29.83 | 105938.13 | 3551.87 2014-06-26 01:05:00 | 3551.91 | 3552.26 | 3551.00 | 3551.85 | 28.40 | 100862.04 | 3551.73 2014-06-26 01:06:00 | 3551.02 | 3552.60 | 3550.34 | 3552.60 | 32.80 | 116502.53 | 3551.58 2014-06-26 01:07:00 | 3552.81 | 3559.00 | 3552.69 | 3557.40 | 208.66 | 741814.52 | 3555.17 2014-06-26 01:08:00 | 3557.40 | 3559.00 | 3555.84 | 3555.93 | 87.11 | 309875.63 | 3557.17 2014-06-26 01:09:00 | 3555.95 | 3556.73 | 3553.73 | 3554.95 | 64.41 | 228998.10 | 3555.54 2014-06-26 01:10:00 | 3554.97 | 3559.00 | 3554.97 | 3558.65 | 59.58 | 211900.71 | 3556.75 2014-06-26 01:11:00 | 3558.00 | 3561.86 | 3557.97 | 3561.86 | 31.53 | 112222.54 | 3559.46 2014-06-26 01:12:00 | 3561.85 | 3562.99 | 3558.63 | 3558.63 | 56.81 | 202292.69 | 3561.11 2014-06-26 01:13:00 | 3559.49 | 3559.49 | 3558.63 | 3558.82 | 22.48 | 79991.95 | 3558.84 2014-06-26 01:14:00 | 3558.67 | 3558.67 | 3555.64 | 3555.72 | 94.06 | 334521.36 | 3556.43 2014-06-26 01:15:00 | 3555.75 | 3558.00 | 3555.37 | 3557.76 | 50.05 | 178006.39 | 3556.78 2014-06-26 01:16:00 | 3557.76 | 3559.86 | 3556.92 | 3558.33 | 33.25 | 118277.73 | 3557.55 2014-06-26 01:17:00 | 3559.71 | 3559.71 | 3557.70 | 3558.00 | 39.35 | 140056.29 | 3558.79 2014-06-26 01:18:00 | 3556.43 | 3556.66 | 3554.72 | 3555.75 | 11.30 | 40196.64 | 3556.28 2014-06-26 01:19:00 | 3554.79 | 3555.71 | 3552.32 | 3552.32 | 67.04 | 238251.86 | 3553.93 2014-06-26 01:20:00 | 3552.32 | 3553.09 | 3551.12 | 3553.09 | 37.12 | 131861.75 | 3552.02 2014-06-26 01:21:00 | 3553.09 | 3554.97 | 3552.40 | 3554.72 | 41.93 | 149009.99 | 3553.95 2014-06-26 01:22:00 | 3555.00 | 3556.00 | 3552.76 | 3553.98 | 63.39 | 225299.58 | 3554.35 2014-06-26 01:23:00 | 3553.98 | 3555.33 | 3553.50 | 3555.09 | 30.72 | 109215.01 | 3554.83 2014-06-26 01:24:00 | 3555.09 | 3557.08 | 3555.07 | 3556.00 | 18.80 | 66856.81 | 3556.21 2014-06-26 01:25:00 | 3556.02 | 3558.00 | 3556.02 | 3557.04 | 16.97 | 60373.42 | 3557.45 2014-06-26 01:26:00 | 3557.50 | 3561.36 | 3557.50 | 3561.36 | 61.89 | 220307.98 | 3559.79 2014-06-26 01:27:00 | 3561.40 | 3561.98 | 3556.50 | 3560.83 | 31.50 | 112139.72 | 3560.56 2014-06-26 01:28:00 | 3560.39 | 3561.36 | 3559.98 | 3560.14 | 55.85 | 198831.19 | 3560.28 2014-06-26 01:29:00 | 3560.14 | 3562.00 | 3560.00 | 3561.00 | 41.42 | 147496.37 | 3560.82 2014-06-26 01:30:00 | 3561.36 | 3561.97 | 3560.96 | 3560.96 | 12.59 | 44819.41 | 3561.34 2014-06-26 01:31:00 | 3560.93 | 3561.00 | 3560.00 | 3560.10 | 32.17 | 114538.64 | 3560.42 2014-06-26 01:32:00 | 3560.10 | 3561.00 | 3558.00 | 3558.00 | 29.58 | 105309.51 | 3560.28 2014-06-26 01:33:00 | 3557.91 | 3558.93 | 3557.00 | 3558.73 | 60.31 | 214574.47 | 3557.86 2014-06-26 01:34:00 | 3558.72 | 3561.02 | 3556.98 | 3561.02 | 68.44 | 243559.91 | 3558.68 2014-06-26 01:35:00 | 3561.98 | 3564.88 | 3561.04 | 3563.99 | 43.13 | 153663.92 | 3562.81 2014-06-26 01:36:00 | 3563.96 | 3563.96 | 3562.82 | 3563.31 | 15.23 | 54252.92 | 3563.18 2014-06-26 01:37:00 | 3563.31 | 3565.69 | 3562.88 | 3565.06 | 68.55 | 244336.46 | 3564.56 2014-06-26 01:38:00 | 3565.61 | 3570.00 | 3565.57 | 3567.46 | 47.15 | 168224.85 | 3567.71 2014-06-26 01:39:00 | 3567.46 | 3574.87 | 3567.44 | 3572.02 | 100.34 | 358354.36 | 3571.37 2014-06-26 01:40:00 | 3572.79 | 3575.00 | 3569.98 | 3571.96 | 121.83 | 435286.82 | 3573.02 2014-06-26 01:41:00 | 3570.70 | 3572.00 | 3568.79 | 3571.23 | 41.81 | 149267.66 | 3569.97 2014-06-26 01:42:00 | 3571.23 | 3571.23 | 3568.30 | 3568.90 | 41.67 | 148744.44 | 3569.92 2014-06-26 01:43:00 | 3568.90 | 3571.17 | 3566.16 | 3566.91 | 40.31 | 143880.68 | 3569.09 2014-06-26 01:44:00 | 3566.23 | 3570.59 | 3566.00 | 3570.59 | 61.83 | 220655.43 | 3568.69 2014-06-26 01:45:00 | 3572.00 | 3574.96 | 3570.12 | 3573.74 | 40.75 | 145592.10 | 3572.46 2014-06-26 01:46:00 | 3572.90 | 3576.75 | 3572.80 | 3576.75 | 41.93 | 149863.56 | 3574.14 2014-06-26 01:47:00 | 3576.27 | 3576.75 | 3573.80 | 3574.90 | 56.29 | 201251.27 | 3575.32 2014-06-26 01:48:00 | 3574.90 | 3576.86 | 3573.10 | 3575.00 | 55.24 | 197459.77 | 3574.71 2014-06-26 01:49:00 | 3574.94 | 3575.94 | 3573.90 | 3573.99 | 122.83 | 439041.56 | 3574.50 2014-06-26 01:50:00 | 3573.97 | 3575.50 | 3571.01 | 3572.95 | 70.75 | 252837.75 | 3573.58 2014-06-26 01:51:00 | 3572.23 | 3572.23 | 3569.68 | 3571.89 | 58.35 | 208356.58 | 3571.11 2014-06-26 01:52:00 | 3572.44 | 3575.50 | 3571.95 | 3575.12 | 77.78 | 278021.39 | 3574.27 2014-06-26 01:53:00 | 3575.13 | 3576.86 | 3573.70 | 3576.38 | 64.92 | 232124.28 | 3575.54 2014-06-26 01:54:00 | 3576.74 | 3582.93 | 3575.00 | 3581.57 | 137.82 | 493110.40 | 3577.85 2014-06-26 01:55:00 | 3582.33 | 3585.00 | 3580.00 | 3583.09 | 68.52 | 245442.71 | 3581.90 2014-06-26 01:56:00 | 3582.65 | 3585.00 | 3577.72 | 3581.97 | 123.40 | 441949.73 | 3581.56 2014-06-26 01:57:00 | 3580.95 | 3583.17 | 3576.77 | 3579.83 | 70.04 | 250707.91 | 3579.50 2014-06-26 01:58:00 | 3578.27 | 3579.47 | 3577.05 | 3577.51 | 40.33 | 144270.82 | 3577.70 2014-06-26 01:59:00 | 3578.19 | 3579.99 | 3576.90 | 3579.83 | 82.21 | 294169.60 | 3578.18 2014-06-26 02:00:00 | 3579.00 | 3584.20 | 3578.16 | 3584.10 | 159.01 | 569358.08 | 3580.62 2014-06-26 02:01:00 | 3584.10 | 3584.96 | 3581.94 | 3581.98 | 95.60 | 342538.79 | 3583.08 2014-06-26 02:02:00 | 3581.92 | 3583.98 | 3581.92 | 3582.83 | 28.57 | 102367.45 | 3582.54 2014-06-26 02:03:00 | 3583.00 | 3584.50 | 3582.83 | 3584.11 | 58.26 | 208763.18 | 3583.61 2014-06-26 02:04:00 | 3584.09 | 3590.00 | 3584.09 | 3587.14 | 125.98 | 451927.81 | 3587.30 2014-06-26 02:05:00 | 3589.30 | 3595.00 | 3587.16 | 3594.02 | 113.13 | 406481.93 | 3592.92 2014-06-26 02:06:00 | 3594.02 | 3600.00 | 3591.72 | 3595.88 | 238.01 | 855632.75 | 3594.94 2014-06-26 02:07:00 | 3595.88 | 3603.00 | 3595.88 | 3602.89 | 241.75 | 870357.76 | 3600.25 2014-06-26 02:08:00 | 3600.22 | 3603.00 | 3595.08 | 3595.99 | 182.88 | 658275.43 | 3599.42 2014-06-26 02:09:00 | 3596.00 | 3597.12 | 3594.79 | 3595.85 | 98.81 | 355296.52 | 3595.94 2014-06-26 02:10:00 | 3595.99 | 3596.91 | 3592.77 | 3592.90 | 72.16 | 259418.98 | 3594.90 2014-06-26 02:11:00 | 3592.86 | 3592.86 | 3588.00 | 3590.00 | 150.48 | 540197.63 | 3589.78 2014-06-26 02:12:00 | 3589.00 | 3590.00 | 3585.00 | 3587.19 | 69.32 | 248734.72 | 3588.00 2014-06-26 02:13:00 | 3588.08 | 3589.74 | 3586.02 | 3588.05 | 39.59 | 142021.38 | 3587.21 2014-06-26 02:14:00 | 3588.08 | 3593.01 | 3588.02 | 3592.65 | 76.00 | 272905.04 | 3590.81 2014-06-26 02:15:00 | 3591.04 | 3592.06 | 3587.89 | 3588.00 | 108.55 | 389810.52 | 3591.00 2014-06-26 02:16:00 | 3588.03 | 3589.63 | 3581.30 | 3583.03 | 86.98 | 311868.39 | 3585.52 2014-06-26 02:17:00 | 3583.05 | 3587.90 | 3582.10 | 3586.10 | 79.13 | 283616.84 | 3584.37 2014-06-26 02:18:00 | 3586.10 | 3587.00 | 3585.04 | 3586.65 | 98.47 | 353122.00 | 3586.09 2014-06-26 02:19:00 | 3586.00 | 3586.64 | 3585.26 | 3585.77 | 36.47 | 130800.04 | 3586.22 2014-06-26 02:20:00 | 3585.93 | 3586.60 | 3585.03 | 3585.49 | 36.41 | 130566.40 | 3585.81 2014-06-26 02:21:00 | 3585.50 | 3586.80 | 3585.01 | 3585.13 | 19.00 | 68127.97 | 3585.30 2014-06-26 02:22:00 | 3586.02 | 3586.27 | 3585.25 | 3586.06 | 23.58 | 84551.60 | 3585.89 2014-06-26 02:23:00 | 3586.06 | 3589.00 | 3585.50 | 3588.02 | 102.95 | 369302.73 | 3587.10 2014-06-26 02:24:00 | 3588.02 | 3589.04 | 3586.67 | 3588.43 | 122.30 | 438841.31 | 3588.38 2014-06-26 02:25:00 | 3587.23 | 3591.01 | 3587.23 | 3590.40 | 116.01 | 416469.27 | 3589.85 2014-06-26 02:26:00 | 3590.40 | 3594.77 | 3589.90 | 3589.90 | 115.52 | 414977.35 | 3592.29 2014-06-26 02:27:00 | 3589.66 | 3589.99 | 3587.00 | 3588.02 | 128.49 | 461056.62 | 3588.38 2014-06-26 02:28:00 | 3588.02 | 3590.00 | 3588.00 | 3588.95 | 47.82 | 171637.64 | 3589.32 2014-06-26 02:29:00 | 3588.95 | 3588.97 | 3585.84 | 3588.28 | 76.19 | 273362.04 | 3587.76 2014-06-26 02:30:00 | 3588.10 | 3588.20 | 3585.84 | 3585.84 | 19.79 | 70963.93 | 3586.57 2014-06-26 02:31:00 | 3585.12 | 3586.98 | 3584.08 | 3585.00 | 115.90 | 415566.44 | 3585.65 2014-06-26 02:32:00 | 3585.00 | 3585.40 | 3584.30 | 3585.37 | 21.13 | 75757.56 | 3584.97 2014-06-26 02:33:00 | 3585.14 | 3587.76 | 3585.10 | 3587.76 | 53.08 | 190347.17 | 3586.31 2014-06-26 02:34:00 | 3587.11 | 3587.76 | 3585.33 | 3585.84 | 35.55 | 127494.72 | 3586.45 2014-06-26 02:35:00 | 3585.78 | 3591.98 | 3585.32 | 3590.97 | 115.43 | 414285.98 | 3589.10 2014-06-26 02:36:00 | 3591.95 | 3600.00 | 3590.97 | 3594.95 | 92.67 | 333037.85 | 3593.96 2014-06-26 02:37:00 | 3594.95 | 3599.00 | 3591.53 | 3596.00 | 114.21 | 410823.82 | 3597.00 2014-06-26 02:38:00 | 3595.95 | 3596.00 | 3593.39 | 3595.18 | 61.63 | 221568.44 | 3594.96 2014-06-26 02:39:00 | 3595.18 | 3605.77 | 3595.18 | 3604.02 | 115.37 | 415424.98 | 3600.84 2014-06-26 02:40:00 | 3604.04 | 3613.80 | 3604.00 | 3610.10 | 315.75 | 1139454.47 | 3608.72 2014-06-26 02:41:00 | 3611.96 | 3612.84 | 3607.53 | 3608.96 | 116.12 | 419240.39 | 3610.47 2014-06-26 02:42:00 | 3607.54 | 3608.89 | 3604.89 | 3605.98 | 137.75 | 496747.01 | 3606.20 2014-06-26 02:43:00 | 3605.88 | 3605.88 | 3602.00 | 3602.11 | 78.28 | 282019.24 | 3602.74 2014-06-26 02:44:00 | 3603.94 | 3606.58 | 3603.00 | 3606.04 | 106.91 | 385362.70 | 3604.62 2014-06-26 02:45:00 | 3606.05 | 3607.00 | 3604.16 | 3606.46 | 95.78 | 345354.86 | 3605.90 2014-06-26 02:46:00 | 3606.00 | 3606.92 | 3601.09 | 3602.86 | 37.47 | 135024.68 | 3604.02 2014-06-26 02:47:00 | 3602.84 | 3604.92 | 3600.08 | 3603.64 | 109.97 | 396088.36 | 3601.82 2014-06-26 02:48:00 | 3603.64 | 3607.14 | 3601.03 | 3606.06 | 81.82 | 294964.46 | 3605.22 2014-06-26 02:49:00 | 3605.95 | 3609.02 | 3604.32 | 3608.22 | 90.55 | 326594.79 | 3606.95 2014-06-26 02:50:00 | 3607.00 | 3609.98 | 3602.01 | 3602.06 | 134.97 | 486732.86 | 3606.20 2014-06-26 02:51:00 | 3603.88 | 3609.00 | 3601.14 | 3603.06 | 155.68 | 560971.30 | 3603.32 2014-06-26 02:52:00 | 3604.85 | 3606.26 | 3603.50 | 3605.09 | 58.17 | 209682.15 | 3604.52 2014-06-26 02:53:00 | 3605.09 | 3608.98 | 3604.00 | 3604.18 | 80.02 | 288487.10 | 3605.05 2014-06-26 02:54:00 | 3604.10 | 3605.06 | 3600.01 | 3601.44 | 85.11 | 306608.01 | 3602.49 2014-06-26 02:55:00 | 3601.44 | 3603.00 | 3597.01 | 3597.01 | 152.24 | 548011.61 | 3599.77 2014-06-26 02:56:00 | 3598.60 | 3599.94 | 3597.20 | 3599.02 | 56.94 | 204918.60 | 3598.72 2014-06-26 02:57:00 | 3599.83 | 3601.08 | 3597.20 | 3598.86 | 110.96 | 399423.73 | 3599.84 2014-06-26 02:58:00 | 3598.80 | 3599.55 | 3597.01 | 3598.61 | 38.28 | 137723.75 | 3597.71 2014-06-26 02:59:00 | 3598.60 | 3599.00 | 3597.69 | 3599.00 | 53.38 | 192093.54 | 3598.87 2014-06-26 03:00:00 | 3599.05 | 3601.08 | 3598.48 | 3599.28 | 68.19 | 245462.11 | 3599.68 2014-06-26 03:01:00 | 3599.39 | 3604.02 | 3599.37 | 3604.02 | 62.53 | 225267.28 | 3602.84 2014-06-26 03:02:00 | 3604.06 | 3605.08 | 3604.00 | 3605.08 | 43.23 | 155812.81 | 3604.61 2014-06-26 03:03:00 | 3605.04 | 3610.00 | 3605.04 | 3608.04 | 91.97 | 331813.22 | 3607.68 2014-06-26 03:04:00 | 3608.04 | 3608.99 | 3602.26 | 3602.72 | 72.82 | 262579.21 | 3605.72 2014-06-26 03:05:00 | 3602.74 | 3607.23 | 3602.70 | 3605.17 | 67.34 | 242723.01 | 3604.28 2014-06-26 03:06:00 | 3605.22 | 3605.88 | 3600.30 | 3600.30 | 99.41 | 358095.61 | 3602.06 2014-06-26 03:07:00 | 3600.33 | 3600.34 | 3594.91 | 3594.92 | 187.51 | 674439.95 | 3596.86 2014-06-26 03:08:00 | 3594.92 | 3596.99 | 3591.00 | 3595.00 | 160.97 | 578489.50 | 3593.84 2014-06-26 03:09:00 | 3593.70 | 3596.99 | 3593.42 | 3594.89 | 63.03 | 226587.79 | 3595.09 2014-06-26 03:10:00 | 3594.86 | 3596.97 | 3594.85 | 3596.73 | 49.37 | 177516.47 | 3595.78 2014-06-26 03:11:00 | 3596.06 | 3596.99 | 3594.11 | 3595.05 | 33.51 | 120467.10 | 3595.50 2014-06-26 03:12:00 | 3594.11 | 3598.50 | 3594.08 | 3597.23 | 130.91 | 470827.44 | 3596.46 2014-06-26 03:13:00 | 3598.48 | 3600.97 | 3598.48 | 3599.69 | 85.83 | 308959.93 | 3599.59 2014-06-26 03:14:00 | 3597.00 | 3600.90 | 3595.00 | 3598.22 | 76.66 | 275836.92 | 3598.19 2014-06-26 03:15:00 | 3598.22 | 3600.00 | 3596.00 | 3597.97 | 82.91 | 298282.21 | 3597.49 2014-06-26 03:16:00 | 3597.90 | 3597.90 | 3596.00 | 3596.02 | 39.94 | 143648.54 | 3596.70 2014-06-26 03:17:00 | 3596.03 | 3596.03 | 3591.10 | 3591.91 | 163.39 | 587226.93 | 3594.06 2014-06-26 03:18:00 | 3591.91 | 3596.83 | 3591.86 | 3595.00 | 39.06 | 140366.50 | 3593.70 2014-06-26 03:19:00 | 3595.02 | 3595.31 | 3592.00 | 3593.21 | 77.18 | 277330.68 | 3593.39 2014-06-26 03:20:00 | 3592.27 | 3593.04 | 3592.27 | 3592.29 | 14.82 | 53226.18 | 3592.72 2014-06-26 03:21:00 | 3592.31 | 3596.00 | 3591.70 | 3593.00 | 34.53 | 124074.29 | 3592.82 2014-06-26 03:22:00 | 3593.00 | 3594.86 | 3593.00 | 3594.61 | 5.92 | 21288.19 | 3593.55 2014-06-26 03:23:00 | 3594.15 | 3596.57 | 3594.04 | 3595.39 | 63.04 | 226635.87 | 3594.94 2014-06-26 03:24:00 | 3595.00 | 3596.60 | 3594.59 | 3596.18 | 19.81 | 71236.07 | 3595.78 2014-06-26 03:25:00 | 3595.72 | 3595.98 | 3593.00 | 3593.00 | 92.31 | 331768.58 | 3594.11 2014-06-26 03:26:00 | 3591.26 | 3592.88 | 3591.18 | 3592.33 | 28.27 | 101532.21 | 3591.77 2014-06-26 03:27:00 | 3592.33 | 3592.45 | 3591.95 | 3591.96 | 14.72 | 52867.57 | 3592.03 2014-06-26 03:28:00 | 3591.96 | 3593.00 | 3591.11 | 3593.00 | 34.97 | 125594.22 | 3591.38 2014-06-26 03:29:00 | 3592.99 | 3593.00 | 3591.98 | 3592.81 | 32.83 | 117943.73 | 3592.23 2014-06-26 03:30:00 | 3592.33 | 3593.00 | 3591.28 | 3591.83 | 36.04 | 129474.22 | 3592.71 2014-06-26 03:31:00 | 3592.00 | 3593.99 | 3592.00 | 3593.56 | 38.70 | 139068.33 | 3593.22 2014-06-26 03:32:00 | 3593.56 | 3596.56 | 3593.54 | 3596.56 | 50.98 | 183283.99 | 3595.57 2014-06-26 03:33:00 | 3596.60 | 3599.64 | 3596.13 | 3596.71 | 70.20 | 252533.08 | 3597.54 2014-06-26 03:34:00 | 3596.70 | 3597.04 | 3595.96 | 3596.87 | 77.17 | 277521.09 | 3596.32 2014-06-26 03:35:00 | 3596.54 | 3596.54 | 3596.00 | 3596.00 | 22.82 | 82052.17 | 3596.26 2014-06-26 03:36:00 | 3595.98 | 3595.98 | 3594.94 | 3594.94 | 32.14 | 115540.77 | 3595.15 2014-06-26 03:37:00 | 3594.94 | 3594.94 | 3593.99 | 3594.05 | 10.95 | 39353.33 | 3594.57 2014-06-26 03:38:00 | 3594.08 | 3594.87 | 3592.55 | 3593.37 | 55.32 | 198785.84 | 3593.25 2014-06-26 03:39:00 | 3593.45 | 3595.80 | 3593.45 | 3595.80 | 24.68 | 88696.26 | 3594.58 2014-06-26 03:40:00 | 3595.09 | 3596.98 | 3594.56 | 3595.02 | 90.87 | 326750.83 | 3595.96 2014-06-26 03:41:00 | 3595.91 | 3596.80 | 3595.91 | 3595.93 | 14.94 | 53740.72 | 3596.14 2014-06-26 03:42:00 | 3596.56 | 3599.00 | 3595.93 | 3597.99 | 68.26 | 245583.58 | 3597.93 2014-06-26 03:43:00 | 3598.64 | 3603.70 | 3598.64 | 3602.00 | 82.12 | 295687.30 | 3600.50 2014-06-26 03:44:00 | 3601.35 | 3602.89 | 3597.70 | 3599.55 | 105.36 | 379384.78 | 3600.98 2014-06-26 03:45:00 | 3598.61 | 3599.99 | 3598.17 | 3598.52 | 47.53 | 171064.83 | 3599.24 2014-06-26 03:46:00 | 3598.94 | 3600.10 | 3598.94 | 3599.27 | 22.95 | 82594.33 | 3599.51 2014-06-26 03:47:00 | 3599.28 | 3599.96 | 3598.58 | 3599.42 | 23.67 | 85188.29 | 3599.15 2014-06-26 03:48:00 | 3599.41 | 3599.41 | 3598.82 | 3599.36 | 5.99 | 21573.82 | 3599.24 2014-06-26 03:49:00 | 3599.98 | 3601.46 | 3598.50 | 3599.77 | 55.68 | 200442.01 | 3600.15 2014-06-26 03:50:00 | 3599.70 | 3600.00 | 3599.00 | 3599.58 | 30.19 | 108674.42 | 3599.44 2014-06-26 03:51:00 | 3599.58 | 3600.04 | 3598.59 | 3600.00 | 62.38 | 224535.86 | 3599.77 2014-06-26 03:52:00 | 3600.00 | 3601.65 | 3599.00 | 3599.08 | 93.16 | 335374.14 | 3600.02 2014-06-26 03:53:00 | 3599.87 | 3599.87 | 3597.00 | 3597.98 | 48.93 | 176058.26 | 3598.24 2014-06-26 03:54:00 | 3597.00 | 3597.12 | 3595.00 | 3596.12 | 40.09 | 144178.91 | 3596.02 2014-06-26 03:55:00 | 3596.02 | 3596.02 | 3593.96 | 3594.90 | 99.96 | 359281.40 | 3594.25 2014-06-26 03:56:00 | 3594.14 | 3594.90 | 3592.50 | 3593.00 | 44.77 | 160897.60 | 3593.71 2014-06-26 03:57:00 | 3593.14 | 3596.00 | 3593.00 | 3594.23 | 75.27 | 270533.81 | 3594.32 2014-06-26 03:58:00 | 3593.24 | 3595.80 | 3593.16 | 3595.04 | 20.01 | 71932.95 | 3594.31 2014-06-26 03:59:00 | 3595.09 | 3598.54 | 3595.09 | 3596.90 | 38.79 | 139481.99 | 3596.19 2014-06-26 04:00:00 | 3596.88 | 3596.90 | 3594.99 | 3594.99 | 19.80 | 71210.74 | 3595.96 2014-06-26 04:01:00 | 3595.94 | 3595.94 | 3594.99 | 3595.49 | 5.59 | 20098.44 | 3595.43 2014-06-26 04:02:00 | 3596.88 | 3597.85 | 3595.92 | 3596.98 | 16.40 | 58998.12 | 3597.01 2014-06-26 04:03:00 | 3597.00 | 3597.50 | 3595.50 | 3595.50 | 23.02 | 82805.27 | 3597.10 2014-06-26 04:04:00 | 3595.46 | 3597.67 | 3595.46 | 3597.67 | 28.76 | 103408.51 | 3596.07 2014-06-26 04:05:00 | 3597.67 | 3597.70 | 3596.19 | 3596.94 | 12.18 | 43822.81 | 3597.05 2014-06-26 04:06:00 | 3596.94 | 3596.94 | 3596.02 | 3596.29 | 12.58 | 45224.33 | 3596.37 2014-06-26 04:07:00 | 3596.31 | 3596.68 | 3595.65 | 3596.00 | 23.22 | 83515.28 | 3596.08 2014-06-26 04:08:00 | 3596.51 | 3596.51 | 3596.00 | 3596.00 | 3.61 | 12970.97 | 3596.06 2014-06-26 04:09:00 | 3596.00 | 3596.02 | 3595.26 | 3595.27 | 21.40 | 76949.32 | 3595.76 2014-06-26 04:10:00 | 3594.32 | 3595.27 | 3594.32 | 3595.27 | 9.95 | 35758.48 | 3595.26 2014-06-26 04:11:00 | 3595.27 | 3597.17 | 3595.24 | 3596.88 | 34.39 | 123677.78 | 3596.33 2014-06-26 04:12:00 | 3596.91 | 3597.51 | 3595.80 | 3597.36 | 21.74 | 78188.33 | 3596.85 2014-06-26 04:13:00 | 3596.24 | 3596.70 | 3595.29 | 3595.29 | 11.26 | 40474.46 | 3595.81 2014-06-26 04:14:00 | 3595.26 | 3595.26 | 3594.10 | 3594.68 | 23.22 | 83479.50 | 3594.69 2014-06-26 04:15:00 | 3596.59 | 3598.00 | 3595.16 | 3596.49 | 87.62 | 315183.62 | 3597.25 2014-06-26 04:16:00 | 3596.67 | 3598.04 | 3596.47 | 3598.00 | 39.73 | 142908.62 | 3597.27 2014-06-26 04:17:00 | 3598.46 | 3599.27 | 3595.90 | 3599.12 | 42.81 | 154020.76 | 3598.20 2014-06-26 04:18:00 | 3599.21 | 3599.89 | 3597.80 | 3599.28 | 38.89 | 139972.70 | 3599.29 2014-06-26 04:19:00 | 3598.96 | 3599.89 | 3597.96 | 3599.00 | 35.58 | 128027.91 | 3598.51 2014-06-26 04:20:00 | 3599.84 | 3600.00 | 3598.92 | 3599.09 | 96.40 | 346994.11 | 3599.71 2014-06-26 04:21:00 | 3599.11 | 3602.94 | 3599.09 | 3602.94 | 94.62 | 340729.66 | 3600.99 2014-06-26 04:22:00 | 3603.00 | 3604.50 | 3600.45 | 3603.07 | 82.59 | 297575.09 | 3602.91 2014-06-26 04:23:00 | 3603.10 | 3604.88 | 3601.00 | 3602.00 | 54.71 | 197118.89 | 3603.11 2014-06-26 04:24:00 | 3601.98 | 3601.98 | 3598.00 | 3600.42 | 22.07 | 79461.51 | 3600.10 2014-06-26 04:25:00 | 3600.42 | 3603.52 | 3600.39 | 3602.13 | 54.33 | 195672.37 | 3601.62 2014-06-26 04:26:00 | 3602.28 | 3603.10 | 3599.00 | 3602.02 | 44.02 | 158533.17 | 3601.80 2014-06-26 04:27:00 | 3600.92 | 3601.28 | 3595.00 | 3595.77 | 53.20 | 191415.12 | 3597.96 2014-06-26 04:28:00 | 3595.42 | 3599.57 | 3592.10 | 3599.31 | 122.13 | 438945.31 | 3594.20 2014-06-26 04:29:00 | 3596.27 | 3599.88 | 3593.27 | 3596.27 | 96.59 | 347423.04 | 3596.81 2014-06-26 04:30:00 | 3596.27 | 3596.71 | 3594.32 | 3596.21 | 33.33 | 119842.79 | 3595.64 2014-06-26 04:31:00 | 3596.90 | 3596.96 | 3594.96 | 3596.96 | 51.93 | 186699.15 | 3595.35 2014-06-26 04:32:00 | 3594.62 | 3595.22 | 3594.00 | 3595.15 | 23.61 | 84869.44 | 3594.94 2014-06-26 04:33:00 | 3595.15 | 3595.87 | 3594.22 | 3595.71 | 17.23 | 61951.90 | 3594.75 2014-06-26 04:34:00 | 3594.82 | 3595.85 | 3593.29 | 3593.36 | 74.26 | 266948.50 | 3594.78 2014-06-26 04:35:00 | 3593.46 | 3594.87 | 3593.46 | 3594.20 | 13.32 | 47890.48 | 3594.30 2014-06-26 04:36:00 | 3593.84 | 3594.20 | 3593.50 | 3594.00 | 11.57 | 41578.14 | 3593.93 2014-06-26 04:37:00 | 3593.31 | 3593.86 | 3593.08 | 3593.66 | 12.59 | 45240.44 | 3593.36 2014-06-26 04:38:00 | 3593.66 | 3595.40 | 3593.66 | 3595.29 | 31.31 | 112518.18 | 3594.26 2014-06-26 04:39:00 | 3595.06 | 3595.08 | 3594.16 | 3595.04 | 9.66 | 34709.64 | 3594.62 2014-06-26 04:40:00 | 3595.02 | 3595.04 | 3595.00 | 3595.00 | 30.18 | 108508.07 | 3595.01 2014-06-26 04:41:00 | 3595.04 | 3595.04 | 3595.00 | 3595.00 | 1.05 | 3789.16 | 3595.03 2014-06-26 04:42:00 | 3594.98 | 3595.00 | 3594.16 | 3595.00 | 7.83 | 28134.92 | 3594.60 2014-06-26 04:43:00 | 3594.58 | 3594.60 | 3592.20 | 3593.38 | 33.45 | 120214.44 | 3593.42 2014-06-26 04:44:00 | 3593.38 | 3595.54 | 3593.38 | 3594.96 | 29.71 | 106784.21 | 3594.46 2014-06-26 04:45:00 | 3594.34 | 3594.96 | 3592.00 | 3593.98 | 50.13 | 180138.71 | 3593.50 2014-06-26 04:46:00 | 3594.62 | 3594.95 | 3594.00 | 3594.65 | 6.83 | 24548.39 | 3594.20 2014-06-26 04:47:00 | 3593.98 | 3594.00 | 3592.06 | 3594.00 | 12.77 | 45902.82 | 3593.74 2014-06-26 04:48:00 | 3593.76 | 3595.54 | 3593.76 | 3594.53 | 8.29 | 29793.99 | 3594.40 2014-06-26 04:49:00 | 3594.52 | 3595.54 | 3593.80 | 3593.80 | 37.32 | 134141.30 | 3594.35 2014-06-26 04:50:00 | 3593.72 | 3593.77 | 3592.04 | 3592.04 | 6.31 | 22668.08 | 3593.54 2014-06-26 04:51:00 | 3593.79 | 3593.84 | 3592.88 | 3593.82 | 16.18 | 58147.29 | 3593.78 2014-06-26 04:52:00 | 3593.82 | 3595.54 | 3592.93 | 3592.93 | 14.98 | 53840.45 | 3593.68 2014-06-26 04:53:00 | 3594.84 | 3594.84 | 3592.88 | 3593.02 | 24.53 | 88159.69 | 3593.37 2014-06-26 04:54:00 | 3593.02 | 3594.00 | 3592.47 | 3594.00 | 38.20 | 137253.56 | 3592.74 2014-06-26 04:55:00 | 3593.02 | 3594.00 | 3593.02 | 3594.00 | 20.55 | 73851.84 | 3593.59 2014-06-26 04:56:00 | 3593.28 | 3595.00 | 3593.28 | 3595.00 | 15.37 | 55234.97 | 3594.62 2014-06-26 04:57:00 | 3595.00 | 3595.31 | 3594.04 | 3595.31 | 8.01 | 28792.11 | 3594.52 2014-06-26 04:58:00 | 3595.31 | 3595.31 | 3593.30 | 3593.32 | 35.33 | 126980.60 | 3593.93 2014-06-26 04:59:00 | 3593.32 | 3594.24 | 3593.30 | 3594.24 | 8.14 | 29264.92 | 3593.43 2014-06-26 05:00:00 | 3594.24 | 3594.24 | 3593.39 | 3594.24 | 1.38 | 4955.64 | 3593.64 2014-06-26 05:01:00 | 3594.00 | 3594.00 | 3593.89 | 3593.99 | 5.51 | 19816.86 | 3593.92 2014-06-26 05:02:00 | 3593.99 | 3593.99 | 3593.40 | 3593.40 | 5.88 | 21111.96 | 3593.53 2014-06-26 05:03:00 | 3593.33 | 3594.00 | 3592.96 | 3593.94 | 23.23 | 83463.20 | 3593.22 2014-06-26 05:04:00 | 3593.94 | 3594.96 | 3592.94 | 3594.02 | 37.79 | 135804.80 | 3593.29 2014-06-26 05:05:00 | 3594.02 | 3595.00 | 3592.75 | 3593.92 | 55.48 | 199392.53 | 3594.21 2014-06-26 05:06:00 | 3594.72 | 3594.72 | 3593.61 | 3594.04 | 11.24 | 40406.42 | 3594.24 2014-06-26 05:07:00 | 3594.04 | 3595.00 | 3594.04 | 3594.54 | 9.19 | 33019.59 | 3594.56 2014-06-26 05:08:00 | 3595.04 | 3596.00 | 3594.54 | 3595.94 | 10.74 | 38604.54 | 3595.47 2014-06-26 05:09:00 | 3595.03 | 3599.00 | 3595.03 | 3596.02 | 34.59 | 124394.90 | 3596.68 2014-06-26 05:10:00 | 3596.16 | 3604.00 | 3596.16 | 3602.03 | 147.64 | 531666.99 | 3601.15 2014-06-26 05:11:00 | 3602.06 | 3604.02 | 3600.17 | 3602.04 | 154.46 | 556372.45 | 3602.03 2014-06-26 05:12:00 | 3602.04 | 3605.00 | 3600.63 | 3602.03 | 133.17 | 479793.66 | 3602.87 2014-06-26 05:13:00 | 3601.92 | 3602.04 | 3600.00 | 3600.93 | 48.96 | 176330.04 | 3601.37 2014-06-26 05:14:00 | 3600.07 | 3602.02 | 3600.02 | 3602.02 | 25.38 | 91373.66 | 3600.65 2014-06-26 05:15:00 | 3600.44 | 3601.90 | 3600.44 | 3601.90 | 18.00 | 64824.57 | 3601.17 2014-06-26 05:16:00 | 3601.89 | 3602.54 | 3601.04 | 3602.10 | 24.77 | 89239.01 | 3602.12 2014-06-26 05:17:00 | 3602.54 | 3603.02 | 3602.00 | 3603.02 | 38.24 | 137745.04 | 3602.40 2014-06-26 05:18:00 | 3603.10 | 3603.10 | 3596.08 | 3596.38 | 152.08 | 547664.97 | 3601.23 2014-06-26 05:19:00 | 3598.97 | 3599.96 | 3598.32 | 3599.68 | 25.07 | 90213.10 | 3599.17 2014-06-26 05:20:00 | 3599.40 | 3600.16 | 3598.12 | 3600.10 | 41.53 | 149491.71 | 3599.43 2014-06-26 05:21:00 | 3599.99 | 3603.97 | 3599.99 | 3603.00 | 71.39 | 257140.83 | 3601.82 2014-06-26 05:22:00 | 3601.70 | 3602.96 | 3601.70 | 3601.74 | 45.92 | 165398.03 | 3602.19 2014-06-26 05:23:00 | 3601.69 | 3602.00 | 3600.02 | 3600.02 | 11.95 | 43026.03 | 3601.11 2014-06-26 05:24:00 | 3600.02 | 3601.00 | 3598.96 | 3599.87 | 34.84 | 125440.99 | 3600.49 2014-06-26 05:25:00 | 3599.41 | 3600.09 | 3598.79 | 3600.09 | 31.67 | 114013.83 | 3599.72 2014-06-26 05:26:00 | 3599.13 | 3600.09 | 3599.13 | 3600.03 | 23.58 | 84881.52 | 3600.03 2014-06-26 05:27:00 | 3600.03 | 3600.68 | 3599.97 | 3600.11 | 17.89 | 64392.46 | 3600.16 2014-06-26 05:28:00 | 3600.13 | 3600.13 | 3600.11 | 3600.12 | 4.89 | 17593.79 | 3600.12 2014-06-26 05:29:00 | 3600.16 | 3600.19 | 3600.16 | 3600.19 | 0.77 | 2782.93 | 3600.17 2014-06-26 05:30:00 | 3600.23 | 3600.61 | 3599.95 | 3600.59 | 19.20 | 69112.17 | 3600.34 2014-06-26 05:31:00 | 3600.59 | 3600.59 | 3599.00 | 3599.02 | 33.17 | 119416.99 | 3599.93 2014-06-26 05:32:00 | 3599.86 | 3601.23 | 3594.99 | 3596.35 | 96.57 | 347543.66 | 3599.03 2014-06-26 05:33:00 | 3596.00 | 3596.50 | 3593.00 | 3593.11 | 124.00 | 445759.39 | 3594.75 2014-06-26 05:34:00 | 3593.11 | 3596.83 | 3591.20 | 3595.27 | 60.15 | 216151.31 | 3593.66 2014-06-26 05:35:00 | 3595.27 | 3595.90 | 3595.25 | 3595.90 | 9.22 | 33131.55 | 3595.39 2014-06-26 05:36:00 | 3594.30 | 3596.84 | 3592.00 | 3593.16 | 42.03 | 151089.10 | 3594.79 2014-06-26 05:37:00 | 3593.82 | 3595.00 | 3592.01 | 3594.88 | 109.77 | 394479.19 | 3593.72 2014-06-26 05:38:00 | 3594.88 | 3595.00 | 3592.00 | 3593.88 | 78.02 | 280350.98 | 3593.37 2014-06-26 05:39:00 | 3593.87 | 3595.00 | 3592.00 | 3593.97 | 81.20 | 291801.07 | 3593.70 2014-06-26 05:40:00 | 3593.97 | 3594.94 | 3593.97 | 3594.94 | 14.22 | 51100.09 | 3594.04 2014-06-26 05:41:00 | 3594.94 | 3594.94 | 3593.00 | 3593.00 | 15.03 | 54006.10 | 3593.94 2014-06-26 05:42:00 | 3594.96 | 3594.96 | 3593.96 | 3594.05 | 2.97 | 10683.14 | 3594.60 2014-06-26 05:43:00 | 3594.98 | 3595.97 | 3594.49 | 3595.44 | 28.38 | 102018.04 | 3595.10 2014-06-26 05:44:00 | 3595.29 | 3595.99 | 3595.16 | 3595.99 | 25.51 | 91705.87 | 3595.60 2014-06-26 05:45:00 | 3595.99 | 3596.88 | 3594.71 | 3595.78 | 26.88 | 96677.43 | 3596.36 2014-06-26 05:46:00 | 3594.96 | 3595.03 | 3593.72 | 3593.72 | 24.57 | 88310.24 | 3594.96 2014-06-26 05:47:00 | 3593.61 | 3593.61 | 3592.00 | 3592.00 | 43.45 | 156078.12 | 3592.38 2014-06-26 05:48:00 | 3592.00 | 3592.00 | 3588.00 | 3588.00 | 124.72 | 447762.32 | 3590.03 2014-06-26 05:49:00 | 3590.94 | 3590.94 | 3586.87 | 3589.97 | 44.17 | 158550.90 | 3589.40 2014-06-26 05:50:00 | 3589.97 | 3592.02 | 3586.00 | 3590.04 | 71.74 | 257479.81 | 3588.87 2014-06-26 05:51:00 | 3590.89 | 3590.89 | 3590.04 | 3590.10 | 8.24 | 29602.05 | 3590.74 2014-06-26 05:52:00 | 3590.64 | 3591.90 | 3586.00 | 3586.00 | 51.86 | 186146.77 | 3589.34 2014-06-26 05:53:00 | 3588.23 | 3588.23 | 3582.13 | 3582.97 | 61.19 | 219364.39 | 3584.97 2014-06-26 05:54:00 | 3582.97 | 3586.98 | 3582.97 | 3585.23 | 66.47 | 238294.03 | 3585.20 2014-06-26 05:55:00 | 3585.22 | 3586.00 | 3583.00 | 3583.00 | 95.77 | 343254.24 | 3584.00 2014-06-26 05:56:00 | 3583.00 | 3583.82 | 3581.00 | 3581.05 | 107.96 | 386726.31 | 3582.16 2014-06-26 05:57:00 | 3581.05 | 3582.00 | 3576.98 | 3578.15 | 195.96 | 701519.06 | 3579.91 2014-06-26 05:58:00 | 3578.12 | 3580.97 | 3575.13 | 3580.93 | 99.31 | 355259.37 | 3577.35 2014-06-26 05:59:00 | 3580.91 | 3582.32 | 3579.54 | 3582.25 | 62.55 | 224005.67 | 3581.28 2014-06-26 06:00:00 | 3582.00 | 3584.38 | 3580.88 | 3581.92 | 78.86 | 282477.12 | 3582.01 2014-06-26 06:01:00 | 3581.92 | 3581.92 | 3578.20 | 3579.13 | 52.32 | 187319.43 | 3579.99 2014-06-26 06:02:00 | 3578.00 | 3580.28 | 3576.96 | 3580.27 | 38.54 | 137936.82 | 3579.06 2014-06-26 06:03:00 | 3580.96 | 3581.88 | 3579.02 | 3579.46 | 11.86 | 42452.01 | 3580.03 2014-06-26 06:04:00 | 3579.46 | 3582.00 | 3579.14 | 3581.02 | 28.54 | 102191.75 | 3580.15 2014-06-26 06:05:00 | 3581.02 | 3581.80 | 3580.24 | 3581.80 | 41.74 | 149469.97 | 3580.72 2014-06-26 06:06:00 | 3582.00 | 3582.41 | 3581.07 | 3582.41 | 16.52 | 59175.50 | 3581.84 2014-06-26 06:07:00 | 3582.41 | 3585.15 | 3581.89 | 3583.43 | 75.99 | 272346.44 | 3584.07 2014-06-26 06:08:00 | 3582.43 | 3585.99 | 3581.18 | 3583.88 | 70.42 | 252357.89 | 3583.51 2014-06-26 06:09:00 | 3583.88 | 3585.63 | 3582.74 | 3584.88 | 25.23 | 90435.44 | 3584.16 2014-06-26 06:10:00 | 3585.98 | 3586.00 | 3584.11 | 3584.73 | 25.94 | 93000.77 | 3585.36 2014-06-26 06:11:00 | 3584.75 | 3584.95 | 3581.00 | 3582.57 | 39.61 | 141923.16 | 3582.74 2014-06-26 06:12:00 | 3582.55 | 3584.96 | 3581.81 | 3582.63 | 28.74 | 102982.40 | 3583.12 2014-06-26 06:13:00 | 3581.21 | 3582.29 | 3580.00 | 3581.25 | 45.67 | 163512.48 | 3580.70 2014-06-26 06:14:00 | 3581.26 | 3581.99 | 3581.00 | 3581.99 | 24.95 | 89355.00 | 3581.51 2014-06-26 06:15:00 | 3582.02 | 3583.58 | 3581.27 | 3581.94 | 16.86 | 60412.33 | 3582.75 2014-06-26 06:16:00 | 3582.03 | 3582.50 | 3581.41 | 3581.98 | 38.41 | 137585.25 | 3581.92 2014-06-26 06:17:00 | 3582.03 | 3582.61 | 3581.50 | 3582.60 | 2.71 | 9703.81 | 3582.06 2014-06-26 06:18:00 | 3582.73 | 3583.26 | 3582.05 | 3583.21 | 23.07 | 82654.84 | 3582.94 2014-06-26 06:19:00 | 3583.24 | 3584.99 | 3580.99 | 3581.78 | 71.19 | 255069.64 | 3582.79 2014-06-26 06:20:00 | 3581.85 | 3583.59 | 3581.85 | 3583.59 | 16.05 | 57506.03 | 3582.71 2014-06-26 06:21:00 | 3584.44 | 3584.46 | 3582.21 | 3584.00 | 28.71 | 102883.54 | 3583.67 2014-06-26 06:22:00 | 3584.43 | 3584.90 | 3582.00 | 3582.00 | 18.63 | 66760.79 | 3583.32 2014-06-26 06:23:00 | 3582.50 | 3584.60 | 3582.48 | 3584.24 | 51.57 | 184795.43 | 3583.74 2014-06-26 06:24:00 | 3584.47 | 3585.00 | 3583.39 | 3583.39 | 33.43 | 119838.65 | 3584.44 2014-06-26 06:25:00 | 3583.25 | 3583.95 | 3582.52 | 3583.00 | 21.02 | 75317.33 | 3583.13 2014-06-26 06:26:00 | 3583.17 | 3585.03 | 3583.17 | 3585.03 | 30.04 | 107682.10 | 3584.50 2014-06-26 06:27:00 | 3585.08 | 3586.00 | 3585.02 | 3585.09 | 21.99 | 78837.52 | 3585.48 2014-06-26 06:28:00 | 3585.04 | 3586.66 | 3585.00 | 3585.89 | 50.96 | 182717.51 | 3585.65 2014-06-26 06:29:00 | 3586.09 | 3587.00 | 3585.89 | 3586.80 | 19.68 | 70586.80 | 3586.55 2014-06-26 06:30:00 | 3586.83 | 3587.06 | 3586.78 | 3587.06 | 8.70 | 31188.11 | 3586.90 2014-06-26 06:31:00 | 3587.10 | 3587.11 | 3584.96 | 3585.00 | 71.58 | 256672.72 | 3585.62 2014-06-26 06:32:00 | 3584.19 | 3585.00 | 3583.65 | 3584.08 | 36.21 | 129795.16 | 3584.51 2014-06-26 06:33:00 | 3584.10 | 3584.10 | 3583.02 | 3583.81 | 38.38 | 137536.50 | 3583.73 2014-06-26 06:34:00 | 3583.80 | 3585.00 | 3583.04 | 3584.88 | 17.39 | 62317.48 | 3584.35 2014-06-26 06:35:00 | 3584.89 | 3585.76 | 3584.78 | 3584.78 | 9.93 | 35605.06 | 3584.88 2014-06-26 06:36:00 | 3584.78 | 3585.84 | 3584.78 | 3585.84 | 51.87 | 185952.57 | 3585.18 2014-06-26 06:37:00 | 3585.84 | 3587.80 | 3585.84 | 3586.95 | 60.83 | 218168.39 | 3586.35 2014-06-26 06:38:00 | 3586.36 | 3586.37 | 3586.34 | 3586.37 | 1.21 | 4350.25 | 3586.35 2014-06-26 06:39:00 | 3586.10 | 3586.33 | 3585.86 | 3586.27 | 19.99 | 71670.59 | 3586.22 2014-06-26 06:40:00 | 3587.02 | 3587.77 | 3586.37 | 3587.53 | 35.61 | 127740.87 | 3587.02 2014-06-26 06:41:00 | 3587.57 | 3589.44 | 3587.57 | 3589.44 | 50.59 | 181508.85 | 3587.98 2014-06-26 06:42:00 | 3589.41 | 3590.00 | 3588.15 | 3588.96 | 31.78 | 114064.03 | 3589.18 2014-06-26 06:43:00 | 3588.96 | 3591.93 | 3587.28 | 3589.94 | 27.79 | 99737.10 | 3589.34 2014-06-26 06:44:00 | 3589.36 | 3591.02 | 3588.50 | 3589.24 | 34.44 | 123654.17 | 3590.01 2014-06-26 06:45:00 | 3589.24 | 3589.25 | 3587.08 | 3588.17 | 23.75 | 85220.22 | 3587.92 2014-06-26 06:46:00 | 3588.02 | 3589.84 | 3587.10 | 3588.65 | 61.15 | 219446.16 | 3588.89 2014-06-26 06:47:00 | 3588.93 | 3590.56 | 3588.92 | 3590.56 | 4.95 | 17753.86 | 3589.54 2014-06-26 06:48:00 | 3590.00 | 3590.00 | 3589.08 | 3589.10 | 16.67 | 59843.84 | 3589.91 2014-06-26 06:49:00 | 3588.45 | 3589.99 | 3587.02 | 3589.08 | 40.04 | 143691.52 | 3589.06 2014-06-26 06:50:00 | 3589.08 | 3589.90 | 3589.08 | 3589.88 | 20.60 | 73949.01 | 3589.58 2014-06-26 06:51:00 | 3589.88 | 3589.88 | 3588.20 | 3589.62 | 16.83 | 60398.09 | 3589.36 2014-06-26 06:52:00 | 3589.46 | 3590.00 | 3588.51 | 3589.88 | 23.25 | 83455.91 | 3589.81 2014-06-26 06:53:00 | 3589.84 | 3590.98 | 3589.79 | 3590.98 | 6.13 | 22010.32 | 3590.00 2014-06-26 06:54:00 | 3590.98 | 3591.66 | 3590.04 | 3591.01 | 32.51 | 116725.03 | 3590.99 2014-06-26 06:55:00 | 3590.03 | 3591.04 | 3589.86 | 3591.02 | 12.68 | 45522.16 | 3590.64 2014-06-26 06:56:00 | 3591.04 | 3592.00 | 3589.88 | 3590.46 | 32.60 | 117094.95 | 3591.32 2014-06-26 06:57:00 | 3591.87 | 3591.88 | 3590.95 | 3591.86 | 19.30 | 69300.32 | 3591.43 2014-06-26 06:58:00 | 3591.86 | 3592.36 | 3590.00 | 3590.01 | 66.90 | 240294.06 | 3591.84 2014-06-26 06:59:00 | 3590.04 | 3590.86 | 3583.05 | 3583.05 | 133.73 | 479772.47 | 3587.59 2014-06-26 07:00:00 | 3586.44 | 3587.73 | 3582.26 | 3582.26 | 128.51 | 460640.59 | 3584.56 2014-06-26 07:01:00 | 3582.24 | 3583.11 | 3576.79 | 3578.95 | 124.83 | 446961.89 | 3580.45 2014-06-26 07:02:00 | 3577.94 | 3586.00 | 3576.01 | 3581.02 | 167.66 | 599828.79 | 3577.74 2014-06-26 07:03:00 | 3582.66 | 3586.83 | 3582.02 | 3583.71 | 138.09 | 495135.44 | 3585.63 2014-06-26 07:04:00 | 3584.83 | 3586.03 | 3582.30 | 3584.59 | 50.76 | 181948.18 | 3584.34 2014-06-26 07:05:00 | 3584.54 | 3584.55 | 3581.08 | 3583.20 | 62.78 | 224909.46 | 3582.73 2014-06-26 07:06:00 | 3584.00 | 3584.56 | 3583.03 | 3583.03 | 26.41 | 94654.77 | 3584.19 2014-06-26 07:07:00 | 3583.05 | 3584.47 | 3583.00 | 3583.07 | 18.55 | 66479.90 | 3583.63 2014-06-26 07:08:00 | 3583.96 | 3586.31 | 3583.96 | 3586.31 | 39.52 | 141663.38 | 3584.87 2014-06-26 07:09:00 | 3586.45 | 3588.11 | 3585.13 | 3586.15 | 67.81 | 243218.75 | 3586.72 2014-06-26 07:10:00 | 3586.15 | 3586.15 | 3583.96 | 3584.57 | 74.06 | 265469.32 | 3584.52 2014-06-26 07:11:00 | 3584.58 | 3586.08 | 3584.58 | 3584.62 | 16.67 | 59742.57 | 3584.91 2014-06-26 07:12:00 | 3584.57 | 3588.90 | 3582.15 | 3584.74 | 22.87 | 81959.64 | 3583.56 2014-06-26 07:13:00 | 3584.82 | 3584.82 | 3583.11 | 3583.40 | 20.85 | 74733.41 | 3583.82 2014-06-26 07:14:00 | 3583.37 | 3583.37 | 3582.62 | 3582.62 | 33.01 | 118279.26 | 3583.03 2014-06-26 07:15:00 | 3582.80 | 3583.02 | 3582.04 | 3582.57 | 13.46 | 48220.35 | 3582.49 2014-06-26 07:16:00 | 3583.02 | 3584.67 | 3582.41 | 3584.42 | 31.32 | 112239.00 | 3583.39 2014-06-26 07:17:00 | 3584.42 | 3584.42 | 3584.02 | 3584.42 | 9.68 | 34699.12 | 3584.25 2014-06-26 07:18:00 | 3584.46 | 3585.08 | 3584.44 | 3585.07 | 5.37 | 19242.70 | 3584.71 2014-06-26 07:19:00 | 3585.67 | 3588.38 | 3585.67 | 3588.10 | 14.96 | 53666.50 | 3587.57 2014-06-26 07:20:00 | 3588.38 | 3589.03 | 3586.97 | 3586.98 | 22.67 | 81357.72 | 3588.62 2014-06-26 07:21:00 | 3586.62 | 3586.66 | 3586.08 | 3586.30 | 3.26 | 11673.32 | 3586.27 2014-06-26 07:22:00 | 3586.30 | 3586.66 | 3586.22 | 3586.66 | 10.55 | 37820.35 | 3586.57 2014-06-26 07:23:00 | 3586.25 | 3586.25 | 3584.96 | 3584.97 | 8.30 | 29773.39 | 3585.86 2014-06-26 07:24:00 | 3584.92 | 3584.92 | 3584.92 | 3584.92 | 1.00 | 3584.92 | 3584.92 2014-06-26 07:25:00 | 3585.48 | 3585.55 | 3584.70 | 3585.52 | 14.98 | 53693.01 | 3585.03 2014-06-26 07:26:00 | 3585.31 | 3585.96 | 3584.35 | 3584.70 | 24.96 | 89484.32 | 3585.25 2014-06-26 07:27:00 | 3584.81 | 3585.67 | 3584.81 | 3585.50 | 10.22 | 36639.57 | 3585.44 2014-06-26 07:28:00 | 3585.47 | 3589.50 | 3585.07 | 3589.50 | 26.32 | 94379.59 | 3586.26 2014-06-26 07:29:00 | 3589.52 | 3589.98 | 3588.91 | 3589.86 | 24.64 | 88454.83 | 3589.45 2014-06-26 07:30:00 | 3589.17 | 3593.85 | 3589.17 | 3593.38 | 40.70 | 146166.39 | 3590.96 2014-06-26 07:31:00 | 3593.38 | 3594.46 | 3592.24 | 3592.24 | 93.26 | 335171.06 | 3593.98 2014-06-26 07:32:00 | 3593.91 | 3595.92 | 3592.54 | 3594.00 | 109.87 | 394891.79 | 3594.07 2014-06-26 07:33:00 | 3594.49 | 3595.88 | 3586.44 | 3589.95 | 136.82 | 491284.14 | 3590.76 2014-06-26 07:34:00 | 3590.62 | 3591.79 | 3589.51 | 3591.02 | 35.85 | 128703.79 | 3590.46 2014-06-26 07:35:00 | 3591.02 | 3591.79 | 3591.00 | 3591.02 | 19.16 | 68787.33 | 3591.09 2014-06-26 07:36:00 | 3591.04 | 3592.00 | 3590.44 | 3590.44 | 12.06 | 43304.27 | 3591.03 2014-06-26 07:37:00 | 3590.49 | 3591.41 | 3590.00 | 3591.12 | 30.88 | 110891.60 | 3590.58 2014-06-26 07:38:00 | 3590.81 | 3590.98 | 3588.00 | 3589.29 | 20.70 | 74318.23 | 3589.73 2014-06-26 07:39:00 | 3587.52 | 3589.47 | 3587.15 | 3587.15 | 26.32 | 94437.15 | 3588.58 2014-06-26 07:40:00 | 3587.10 | 3587.19 | 3585.98 | 3586.00 | 33.26 | 119266.42 | 3586.20 2014-06-26 07:41:00 | 3586.00 | 3588.50 | 3586.00 | 3586.96 | 27.71 | 99405.23 | 3587.08 2014-06-26 07:42:00 | 3586.94 | 3588.38 | 3586.94 | 3588.38 | 19.01 | 68188.72 | 3587.94 2014-06-26 07:43:00 | 3587.51 | 3590.65 | 3587.27 | 3590.50 | 6.67 | 23930.53 | 3588.86 2014-06-26 07:44:00 | 3590.50 | 3590.65 | 3587.10 | 3587.10 | 19.04 | 68323.67 | 3588.80 2014-06-26 07:45:00 | 3588.49 | 3588.49 | 3587.02 | 3588.21 | 9.43 | 33814.15 | 3587.71 2014-06-26 07:46:00 | 3588.02 | 3589.97 | 3588.00 | 3589.49 | 35.16 | 126172.50 | 3588.93 2014-06-26 07:47:00 | 3588.80 | 3588.80 | 3588.30 | 3588.30 | 7.58 | 27193.02 | 3588.42 2014-06-26 07:48:00 | 3588.30 | 3589.38 | 3588.25 | 3588.41 | 21.09 | 75684.29 | 3588.46 2014-06-26 07:49:00 | 3588.57 | 3589.10 | 3588.00 | 3588.02 | 28.29 | 101519.83 | 3588.67 2014-06-26 07:50:00 | 3588.76 | 3588.79 | 3588.76 | 3588.79 | 17.44 | 62584.89 | 3588.79 2014-06-26 07:51:00 | 3589.05 | 3589.07 | 3588.02 | 3588.18 | 20.69 | 74258.98 | 3588.60 2014-06-26 07:52:00 | 3588.18 | 3590.76 | 3587.00 | 3587.00 | 85.78 | 307867.29 | 3589.12 2014-06-26 07:53:00 | 3591.20 | 3591.23 | 3585.10 | 3588.05 | 71.98 | 258369.13 | 3589.51 2014-06-26 07:54:00 | 3586.34 | 3590.21 | 3585.02 | 3586.93 | 80.42 | 288480.15 | 3587.17 2014-06-26 07:55:00 | 3586.93 | 3588.09 | 3586.93 | 3586.93 | 16.05 | 57559.65 | 3587.16 2014-06-26 07:56:00 | 3586.93 | 3587.10 | 3585.00 | 3585.73 | 39.13 | 140325.12 | 3586.03 2014-06-26 07:57:00 | 3585.73 | 3587.86 | 3585.00 | 3587.45 | 46.22 | 165760.60 | 3586.65 2014-06-26 07:58:00 | 3586.87 | 3588.00 | 3586.00 | 3586.21 | 26.49 | 95022.78 | 3586.98 2014-06-26 07:59:00 | 3587.21 | 3587.60 | 3586.00 | 3587.13 | 15.11 | 54198.14 | 3586.91 2014-06-26 08:00:00 | 3587.12 | 3587.15 | 3586.22 | 3587.15 | 4.64 | 16650.49 | 3586.92 2014-06-26 08:01:00 | 3587.15 | 3588.00 | 3587.15 | 3587.94 | 42.45 | 152293.33 | 3587.59 2014-06-26 08:02:00 | 3587.47 | 3588.40 | 3586.64 | 3588.40 | 9.52 | 34157.65 | 3587.23 2014-06-26 08:03:00 | 3588.36 | 3589.81 | 3587.30 | 3587.73 | 12.97 | 46552.70 | 3588.71 2014-06-26 08:04:00 | 3588.92 | 3588.98 | 3587.68 | 3588.98 | 47.58 | 170718.02 | 3588.25 2014-06-26 08:05:00 | 3589.02 | 3590.04 | 3588.99 | 3590.04 | 18.05 | 64805.57 | 3589.94 2014-06-26 08:06:00 | 3590.04 | 3592.78 | 3590.04 | 3592.24 | 9.75 | 35013.33 | 3591.85 2014-06-26 08:07:00 | 3592.75 | 3592.76 | 3590.00 | 3592.05 | 47.11 | 169187.72 | 3591.56 2014-06-26 08:08:00 | 3592.05 | 3592.05 | 3590.00 | 3590.51 | 33.63 | 120734.51 | 3590.62 2014-06-26 08:09:00 | 3590.51 | 3590.84 | 3589.20 | 3589.58 | 28.54 | 102447.92 | 3589.88 2014-06-26 08:10:00 | 3589.56 | 3593.02 | 3589.08 | 3593.00 | 50.97 | 183071.74 | 3591.75 2014-06-26 08:11:00 | 3592.89 | 3598.00 | 3592.89 | 3598.00 | 149.08 | 535972.19 | 3595.10 2014-06-26 08:12:00 | 3598.00 | 3601.31 | 3597.85 | 3601.00 | 134.69 | 484822.70 | 3599.60 2014-06-26 08:13:00 | 3601.01 | 3603.00 | 3601.00 | 3601.01 | 76.10 | 274126.39 | 3602.00 2014-06-26 08:14:00 | 3601.01 | 3601.37 | 3598.62 | 3600.00 | 69.45 | 250029.00 | 3599.92 2014-06-26 08:15:00 | 3599.98 | 3602.62 | 3599.98 | 3602.00 | 132.44 | 476949.82 | 3601.33 2014-06-26 08:16:00 | 3601.33 | 3609.66 | 3601.31 | 3609.00 | 176.44 | 636063.53 | 3605.05 2014-06-26 08:17:00 | 3609.00 | 3609.66 | 3604.58 | 3607.61 | 127.94 | 461514.05 | 3607.35 2014-06-26 08:18:00 | 3607.28 | 3607.28 | 3605.00 | 3606.03 | 68.84 | 248267.89 | 3606.29 2014-06-26 08:19:00 | 3606.66 | 3606.66 | 3604.38 | 3605.99 | 52.96 | 190956.23 | 3605.67 2014-06-26 08:20:00 | 3605.97 | 3605.98 | 3602.00 | 3604.36 | 84.14 | 303218.69 | 3603.74 2014-06-26 08:21:00 | 3603.21 | 3604.34 | 3601.98 | 3603.11 | 106.71 | 384428.54 | 3602.66 2014-06-26 08:22:00 | 3602.69 | 3603.25 | 3601.06 | 3601.74 | 122.40 | 440927.11 | 3602.26 2014-06-26 08:23:00 | 3601.92 | 3605.00 | 3601.74 | 3603.25 | 68.61 | 247211.79 | 3603.15 2014-06-26 08:24:00 | 3602.97 | 3603.98 | 3602.20 | 3602.71 | 25.85 | 93148.15 | 3603.27 2014-06-26 08:25:00 | 3602.71 | 3602.71 | 3601.20 | 3601.30 | 24.96 | 89883.24 | 3601.81 2014-06-26 08:26:00 | 3601.32 | 3601.70 | 3600.00 | 3600.03 | 67.04 | 241383.77 | 3600.81 2014-06-26 08:27:00 | 3600.96 | 3602.71 | 3600.93 | 3602.71 | 33.27 | 119819.47 | 3601.64 2014-06-26 08:28:00 | 3602.71 | 3607.88 | 3602.00 | 3603.15 | 71.58 | 258012.17 | 3604.78 2014-06-26 08:29:00 | 3603.15 | 3606.74 | 3603.15 | 3604.10 | 45.39 | 163581.79 | 3604.08 2014-06-26 08:30:00 | 3604.10 | 3604.10 | 3602.33 | 3602.33 | 7.53 | 27135.14 | 3603.60 2014-06-26 08:31:00 | 3603.41 | 3603.74 | 3601.96 | 3602.00 | 47.77 | 172107.00 | 3602.75 2014-06-26 08:32:00 | 3602.03 | 3602.98 | 3601.00 | 3602.33 | 11.80 | 42496.84 | 3602.04 2014-06-26 08:33:00 | 3602.33 | 3602.33 | 3600.06 | 3601.02 | 85.51 | 307952.43 | 3601.32 2014-06-26 08:34:00 | 3601.03 | 3602.00 | 3600.05 | 3601.00 | 63.50 | 228688.73 | 3601.28 2014-06-26 08:35:00 | 3600.96 | 3602.04 | 3600.96 | 3602.02 | 44.18 | 159109.62 | 3601.31 2014-06-26 08:36:00 | 3602.04 | 3603.29 | 3602.04 | 3603.29 | 7.07 | 25451.42 | 3602.47 2014-06-26 08:37:00 | 3603.99 | 3604.73 | 3603.34 | 3604.73 | 13.28 | 47855.02 | 3603.81 2014-06-26 08:38:00 | 3604.73 | 3606.87 | 3604.00 | 3605.00 | 81.38 | 293414.14 | 3605.62 2014-06-26 08:39:00 | 3605.90 | 3605.90 | 3604.00 | 3604.05 | 23.96 | 86348.95 | 3604.63 2014-06-26 08:40:00 | 3604.08 | 3604.08 | 3601.33 | 3603.24 | 29.17 | 105085.11 | 3602.75 2014-06-26 08:41:00 | 3601.75 | 3606.00 | 3601.75 | 3604.00 | 42.90 | 154618.52 | 3604.33 2014-06-26 08:42:00 | 3603.95 | 3605.23 | 3603.35 | 3604.10 | 50.47 | 181888.81 | 3604.26 2014-06-26 08:43:00 | 3604.07 | 3608.00 | 3604.03 | 3606.56 | 80.27 | 289420.06 | 3605.76 2014-06-26 08:44:00 | 3605.06 | 3608.00 | 3605.06 | 3605.84 | 51.39 | 185338.36 | 3606.51 2014-06-26 08:45:00 | 3606.74 | 3608.60 | 3605.86 | 3607.63 | 40.39 | 145684.20 | 3607.21 2014-06-26 08:46:00 | 3607.29 | 3608.97 | 3606.02 | 3607.09 | 39.22 | 141508.39 | 3607.88 2014-06-26 08:47:00 | 3606.62 | 3607.52 | 3606.00 | 3606.00 | 11.03 | 39778.86 | 3606.42 2014-06-26 08:48:00 | 3605.30 | 3605.98 | 3604.18 | 3604.18 | 2.83 | 10215.53 | 3604.63 2014-06-26 08:49:00 | 3604.00 | 3607.17 | 3604.00 | 3607.17 | 22.64 | 81625.73 | 3604.90 2014-06-26 08:50:00 | 3606.96 | 3607.00 | 3606.11 | 3606.17 | 28.61 | 103177.31 | 3606.84 2014-06-26 08:51:00 | 3607.00 | 3608.80 | 3606.00 | 3607.88 | 18.75 | 67613.92 | 3607.04 2014-06-26 08:52:00 | 3607.88 | 3609.15 | 3606.85 | 3608.82 | 47.25 | 170489.78 | 3608.25 2014-06-26 08:53:00 | 3609.14 | 3609.62 | 3608.16 | 3609.02 | 42.75 | 154270.18 | 3609.08 2014-06-26 08:54:00 | 3609.02 | 3609.82 | 3608.98 | 3608.98 | 32.40 | 116925.28 | 3609.25 2014-06-26 08:55:00 | 3608.02 | 3609.86 | 3608.00 | 3608.94 | 19.43 | 70119.41 | 3608.45 2014-06-26 08:56:00 | 3609.85 | 3612.08 | 3608.93 | 3612.01 | 119.83 | 432693.97 | 3610.99 2014-06-26 08:57:00 | 3612.01 | 3612.03 | 3609.14 | 3609.14 | 47.02 | 169800.23 | 3610.93 2014-06-26 08:58:00 | 3609.32 | 3611.00 | 3608.88 | 3608.95 | 49.46 | 178527.09 | 3609.67 2014-06-26 08:59:00 | 3608.95 | 3611.03 | 3608.86 | 3609.29 | 41.97 | 151509.36 | 3610.03 2014-06-26 09:00:00 | 3609.30 | 3609.98 | 3605.32 | 3605.86 | 48.66 | 175529.15 | 3607.48 2014-06-26 09:01:00 | 3605.83 | 3607.94 | 3605.32 | 3606.20 | 39.73 | 143276.83 | 3605.90 2014-06-26 09:02:00 | 3606.28 | 3607.00 | 3605.32 | 3606.04 | 30.86 | 111284.95 | 3606.24 2014-06-26 09:03:00 | 3606.07 | 3606.15 | 3603.00 | 3603.93 | 57.11 | 205823.39 | 3604.30 2014-06-26 09:04:00 | 3603.38 | 3605.94 | 3601.67 | 3605.00 | 64.13 | 231152.25 | 3604.32 2014-06-26 09:05:00 | 3605.92 | 3605.92 | 3601.67 | 3601.67 | 25.29 | 91127.19 | 3603.72 2014-06-26 09:06:00 | 3601.69 | 3603.23 | 3599.00 | 3599.04 | 127.76 | 460015.20 | 3600.54 2014-06-26 09:07:00 | 3599.04 | 3599.05 | 3595.00 | 3597.00 | 109.38 | 393491.21 | 3597.54 2014-06-26 09:08:00 | 3596.99 | 3599.00 | 3595.47 | 3596.30 | 55.77 | 200623.32 | 3597.46 2014-06-26 09:09:00 | 3596.31 | 3597.12 | 3593.37 | 3595.25 | 105.56 | 379480.43 | 3594.96 2014-06-26 09:10:00 | 3595.34 | 3596.05 | 3592.67 | 3593.84 | 129.49 | 465382.78 | 3594.08 2014-06-26 09:11:00 | 3593.54 | 3595.00 | 3592.84 | 3594.67 | 56.73 | 203900.14 | 3594.16 2014-06-26 09:12:00 | 3594.11 | 3596.00 | 3594.11 | 3596.00 | 44.61 | 160381.46 | 3595.11 2014-06-26 09:13:00 | 3595.90 | 3596.98 | 3594.02 | 3594.02 | 41.42 | 148918.98 | 3595.77 2014-06-26 09:14:00 | 3594.02 | 3595.18 | 3593.03 | 3593.96 | 43.29 | 155612.06 | 3594.39 2014-06-26 09:15:00 | 3594.94 | 3594.94 | 3592.67 | 3592.67 | 28.48 | 102360.37 | 3593.74 2014-06-26 09:16:00 | 3592.52 | 3593.86 | 3591.20 | 3592.02 | 31.84 | 114369.88 | 3591.91 2014-06-26 09:17:00 | 3592.02 | 3592.04 | 3591.03 | 3591.96 | 17.57 | 63123.75 | 3591.88 2014-06-26 09:18:00 | 3591.96 | 3592.08 | 3590.00 | 3591.26 | 76.91 | 276137.87 | 3590.54 2014-06-26 09:19:00 | 3591.31 | 3592.06 | 3590.59 | 3590.70 | 35.70 | 128207.93 | 3591.26 2014-06-26 09:20:00 | 3591.83 | 3592.38 | 3590.00 | 3590.88 | 53.48 | 192026.94 | 3590.63 2014-06-26 09:21:00 | 3590.76 | 3590.95 | 3585.00 | 3588.02 | 91.45 | 328144.03 | 3588.16 2014-06-26 09:22:00 | 3588.39 | 3589.28 | 3588.00 | 3589.19 | 34.77 | 124783.40 | 3588.72 2014-06-26 09:23:00 | 3589.75 | 3592.02 | 3589.75 | 3591.13 | 40.59 | 145785.17 | 3591.48 2014-06-26 09:24:00 | 3591.13 | 3592.47 | 3588.42 | 3591.59 | 128.20 | 460220.81 | 3590.01 2014-06-26 09:25:00 | 3590.60 | 3591.24 | 3590.03 | 3590.43 | 45.55 | 163531.84 | 3590.48 2014-06-26 09:26:00 | 3590.42 | 3592.98 | 3590.42 | 3591.50 | 52.03 | 186819.75 | 3590.89 2014-06-26 09:27:00 | 3591.27 | 3594.00 | 3591.00 | 3592.30 | 60.11 | 215941.91 | 3592.21 2014-06-26 09:28:00 | 3591.96 | 3592.20 | 3591.00 | 3591.00 | 28.52 | 102421.42 | 3591.59 2014-06-26 09:29:00 | 3591.02 | 3591.72 | 3591.02 | 3591.04 | 2.36 | 8471.61 | 3591.19 2014-06-26 09:30:00 | 3591.07 | 3591.11 | 3590.00 | 3590.42 | 28.09 | 100861.47 | 3590.91 2014-06-26 09:31:00 | 3590.23 | 3591.07 | 3590.23 | 3590.74 | 5.62 | 20177.75 | 3590.35 2014-06-26 09:32:00 | 3591.98 | 3592.01 | 3591.34 | 3592.01 | 5.60 | 20111.08 | 3591.91 2014-06-26 09:33:00 | 3592.02 | 3592.96 | 3591.42 | 3592.85 | 22.11 | 79419.08 | 3592.00 2014-06-26 09:34:00 | 3591.58 | 3592.26 | 3591.07 | 3591.90 | 7.65 | 27473.58 | 3591.32 2014-06-26 09:35:00 | 3591.64 | 3591.64 | 3590.00 | 3590.00 | 13.42 | 48184.03 | 3590.73 2014-06-26 09:36:00 | 3590.26 | 3590.29 | 3585.91 | 3586.04 | 63.20 | 226749.77 | 3588.10 2014-06-26 09:37:00 | 3587.12 | 3589.15 | 3585.71 | 3587.73 | 43.17 | 154803.05 | 3586.31 2014-06-26 09:38:00 | 3587.27 | 3589.92 | 3587.22 | 3589.00 | 30.67 | 110089.90 | 3589.03 2014-06-26 09:39:00 | 3589.07 | 3589.07 | 3588.00 | 3588.02 | 7.12 | 25532.93 | 3588.61 2014-06-26 09:40:00 | 3589.58 | 3593.33 | 3589.55 | 3593.32 | 58.81 | 211210.55 | 3591.34 2014-06-26 09:41:00 | 3593.33 | 3593.60 | 3591.30 | 3593.59 | 26.60 | 95571.52 | 3592.91 2014-06-26 09:42:00 | 3593.59 | 3593.60 | 3591.30 | 3591.51 | 23.70 | 85147.73 | 3592.58 2014-06-26 09:43:00 | 3592.97 | 3593.00 | 3592.01 | 3592.09 | 13.14 | 47183.37 | 3592.19 2014-06-26 09:44:00 | 3592.96 | 3594.02 | 3592.20 | 3593.02 | 43.17 | 155138.69 | 3593.34 2014-06-26 09:45:00 | 3593.02 | 3593.96 | 3593.00 | 3593.02 | 15.59 | 56004.55 | 3593.03 2014-06-26 09:46:00 | 3593.02 | 3594.15 | 3592.14 | 3593.79 | 42.35 | 152181.34 | 3593.34 2014-06-26 09:47:00 | 3593.79 | 3593.79 | 3592.00 | 3592.04 | 11.15 | 40054.56 | 3592.98 2014-06-26 09:48:00 | 3592.73 | 3592.73 | 3592.73 | 3592.73 | 0.02 | 71.85 | 3592.73 2014-06-26 09:49:00 | 3592.69 | 3593.33 | 3592.40 | 3593.29 | 7.56 | 27155.83 | 3592.99 2014-06-26 09:50:00 | 3593.33 | 3594.97 | 3593.16 | 3593.28 | 34.25 | 123097.35 | 3594.08 2014-06-26 09:51:00 | 3594.72 | 3594.98 | 3593.40 | 3594.06 | 59.23 | 212888.25 | 3594.14 2014-06-26 09:52:00 | 3594.86 | 3594.86 | 3594.86 | 3594.86 | 0.17 | 607.53 | 3594.86 2014-06-26 09:53:00 | 3594.86 | 3594.86 | 3593.34 | 3594.12 | 13.59 | 48839.85 | 3594.07 2014-06-26 09:54:00 | 3594.12 | 3594.76 | 3592.53 | 3593.24 | 6.17 | 22178.31 | 3593.37 2014-06-26 09:55:00 | 3593.61 | 3593.61 | 3590.44 | 3590.44 | 42.40 | 152334.59 | 3592.46 2014-06-26 09:56:00 | 3590.44 | 3590.93 | 3588.02 | 3590.50 | 33.89 | 121638.33 | 3589.53 2014-06-26 09:57:00 | 3590.56 | 3590.56 | 3588.16 | 3590.00 | 13.37 | 47983.43 | 3589.42 2014-06-26 09:58:00 | 3589.97 | 3593.51 | 3589.97 | 3592.72 | 21.98 | 78964.78 | 3592.08 2014-06-26 09:59:00 | 3591.60 | 3593.13 | 3591.60 | 3592.90 | 10.04 | 36057.55 | 3592.82 2014-06-26 10:00:00 | 3592.74 | 3592.84 | 3592.00 | 3592.82 | 0.42 | 1490.99 | 3592.75 2014-06-26 10:01:00 | 3592.05 | 3592.05 | 3590.00 | 3591.90 | 66.75 | 239706.06 | 3591.21 2014-06-26 10:02:00 | 3591.82 | 3591.85 | 3590.49 | 3591.41 | 23.96 | 86037.69 | 3591.04 2014-06-26 10:03:00 | 3591.43 | 3592.05 | 3591.04 | 3591.54 | 29.69 | 106647.52 | 3591.67 2014-06-26 10:04:00 | 3591.62 | 3592.00 | 3591.04 | 3591.04 | 13.87 | 49799.73 | 3591.50 2014-06-26 10:05:00 | 3591.00 | 3591.00 | 3590.00 | 3590.01 | 6.16 | 22100.20 | 3590.03 2014-06-26 10:06:00 | 3590.02 | 3590.39 | 3590.00 | 3590.00 | 11.05 | 39670.19 | 3590.06 2014-06-26 10:07:00 | 3590.10 | 3590.64 | 3589.99 | 3590.00 | 3.66 | 13153.83 | 3590.02 2014-06-26 10:08:00 | 3589.99 | 3590.58 | 3589.99 | 3590.56 | 2.76 | 9916.26 | 3590.25 2014-06-26 10:09:00 | 3590.56 | 3590.56 | 3590.38 | 3590.44 | 3.27 | 11740.77 | 3590.45 2014-06-26 10:10:00 | 3590.46 | 3592.04 | 3590.38 | 3592.04 | 25.71 | 92315.42 | 3591.34 2014-06-26 10:11:00 | 3592.55 | 3593.53 | 3592.02 | 3593.21 | 64.40 | 231374.60 | 3592.77 2014-06-26 10:12:00 | 3593.23 | 3595.00 | 3592.94 | 3593.01 | 28.34 | 101838.60 | 3594.09 2014-06-26 10:13:00 | 3592.52 | 3593.01 | 3589.33 | 3589.98 | 34.96 | 125545.43 | 3591.53 2014-06-26 10:14:00 | 3589.48 | 3590.26 | 3588.10 | 3589.35 | 38.07 | 136626.39 | 3589.01 2014-06-26 10:15:00 | 3589.20 | 3589.35 | 3588.96 | 3589.21 | 35.33 | 126805.12 | 3589.16 2014-06-26 10:16:00 | 3589.21 | 3590.57 | 3589.21 | 3590.57 | 10.86 | 38991.20 | 3589.69 2014-06-26 10:17:00 | 3590.59 | 3592.03 | 3590.59 | 3592.03 | 20.27 | 72791.90 | 3591.82 2014-06-26 10:18:00 | 3592.44 | 3592.44 | 3592.24 | 3592.34 | 22.96 | 82472.82 | 3592.33 2014-06-26 10:19:00 | 3592.34 | 3592.34 | 3590.82 | 3590.88 | 35.87 | 128824.22 | 3591.52 2014-06-26 10:20:00 | 3590.88 | 3590.90 | 3590.68 | 3590.90 | 0.06 | 215.45 | 3590.81 2014-06-26 10:21:00 | 3591.32 | 3591.95 | 3590.93 | 3591.94 | 12.82 | 46031.23 | 3591.70 2014-06-26 10:22:00 | 3591.95 | 3593.00 | 3591.95 | 3593.00 | 14.66 | 52669.33 | 3592.72 2014-06-26 10:23:00 | 3592.16 | 3592.93 | 3591.53 | 3592.87 | 19.77 | 71042.64 | 3592.73 2014-06-26 10:24:00 | 3592.19 | 3592.83 | 3591.80 | 3591.87 | 10.04 | 36071.22 | 3592.39 2014-06-26 10:25:00 | 3592.02 | 3592.67 | 3592.00 | 3592.45 | 12.66 | 45464.72 | 3592.06 2014-06-26 10:26:00 | 3592.02 | 3592.99 | 3591.79 | 3591.79 | 16.05 | 57647.15 | 3592.17 2014-06-26 10:27:00 | 3592.05 | 3592.97 | 3592.05 | 3592.10 | 5.89 | 21163.70 | 3592.55 2014-06-26 10:28:00 | 3592.07 | 3592.07 | 3590.00 | 3590.38 | 23.63 | 84869.81 | 3591.16 2014-06-26 10:29:00 | 3591.57 | 3591.57 | 3587.01 | 3589.43 | 101.48 | 364229.37 | 3589.17 2014-06-26 10:30:00 | 3589.43 | 3592.00 | 3587.38 | 3587.50 | 26.87 | 96444.00 | 3589.68 2014-06-26 10:31:00 | 3588.93 | 3588.93 | 3587.96 | 3588.61 | 38.07 | 136616.00 | 3588.36 2014-06-26 10:32:00 | 3588.61 | 3589.04 | 3586.97 | 3587.00 | 71.51 | 256516.10 | 3587.34 2014-06-26 10:33:00 | 3587.55 | 3589.31 | 3587.20 | 3588.98 | 13.22 | 47411.78 | 3587.72 2014-06-26 10:34:00 | 3588.98 | 3588.98 | 3587.63 | 3588.00 | 24.12 | 86541.42 | 3588.10 2014-06-26 10:35:00 | 3588.00 | 3589.13 | 3587.88 | 3589.13 | 14.44 | 51798.69 | 3588.16 2014-06-26 10:36:00 | 3588.50 | 3588.50 | 3587.22 | 3587.71 | 7.16 | 25689.89 | 3587.97 2014-06-26 10:37:00 | 3586.99 | 3587.60 | 3586.99 | 3587.60 | 1.72 | 6159.27 | 3587.23 2014-06-26 10:38:00 | 3587.18 | 3587.71 | 3586.82 | 3587.71 | 1.51 | 5406.29 | 3587.45 2014-06-26 10:39:00 | 3587.71 | 3588.00 | 3587.20 | 3587.89 | 4.83 | 17310.68 | 3587.71 2014-06-26 10:40:00 | 3587.00 | 3588.00 | 3586.97 | 3588.00 | 9.61 | 34461.50 | 3587.87 2014-06-26 10:41:00 | 3588.00 | 3588.00 | 3587.71 | 3588.00 | 3.62 | 13002.89 | 3587.99 2014-06-26 10:42:00 | 3587.75 | 3587.75 | 3587.75 | 3587.75 | 1.43 | 5130.48 | 3587.75 2014-06-26 10:43:00 | 3588.00 | 3588.00 | 3588.00 | 3588.00 | 0.72 | 2569.01 | 3588.00 2014-06-26 10:44:00 | 3588.00 | 3588.00 | 3588.00 | 3588.00 | 1.29 | 4610.58 | 3588.00 2014-06-26 10:45:00 | 3588.28 | 3588.28 | 3588.28 | 3588.28 | 0.83 | 2978.27 | 3588.28 2014-06-26 10:46:00 | 3589.15 | 3589.88 | 3588.00 | 3588.27 | 23.20 | 83269.52 | 3589.05 2014-06-26 10:47:00 | 3588.27 | 3588.28 | 3588.02 | 3588.02 | 1.55 | 5561.78 | 3588.24 2014-06-26 10:48:00 | 3588.04 | 3588.04 | 3588.02 | 3588.02 | 16.52 | 59266.94 | 3588.02 2014-06-26 10:49:00 | 3588.15 | 3588.17 | 3588.02 | 3588.04 | 3.13 | 11234.41 | 3588.12 2014-06-26 10:50:00 | 3588.09 | 3589.88 | 3588.09 | 3589.56 | 1.21 | 4324.59 | 3588.87 2014-06-26 10:51:00 | 3589.55 | 3589.56 | 3589.03 | 3589.44 | 9.48 | 34041.64 | 3589.38 2014-06-26 10:52:00 | 3589.44 | 3590.00 | 3589.08 | 3590.00 | 15.67 | 56259.69 | 3589.82 2014-06-26 10:53:00 | 3590.00 | 3591.17 | 3589.41 | 3589.96 | 19.73 | 70807.99 | 3589.76 2014-06-26 10:54:00 | 3590.05 | 3590.92 | 3589.29 | 3590.21 | 13.57 | 48730.34 | 3590.24 2014-06-26 10:55:00 | 3589.07 | 3592.00 | 3588.29 | 3591.00 | 58.25 | 209095.87 | 3589.44 2014-06-26 10:56:00 | 3590.26 | 3591.74 | 3590.24 | 3591.43 | 18.38 | 65997.30 | 3591.10 2014-06-26 10:57:00 | 3591.43 | 3592.45 | 3591.43 | 3591.73 | 10.82 | 38847.89 | 3591.71 2014-06-26 10:58:00 | 3592.88 | 3592.88 | 3591.43 | 3591.43 | 20.06 | 72035.22 | 3591.70 2014-06-26 10:59:00 | 3591.40 | 3591.50 | 3590.50 | 3590.97 | 6.26 | 22482.86 | 3590.94 2014-06-26 11:00:00 | 3590.97 | 3592.87 | 3590.03 | 3591.09 | 42.08 | 151136.26 | 3591.39 2014-06-26 11:01:00 | 3592.26 | 3592.26 | 3591.09 | 3591.30 | 35.13 | 126165.47 | 3591.70 2014-06-26 11:02:00 | 3591.30 | 3591.30 | 3591.30 | 3591.30 | 0.38 | 1375.47 | 3591.30 2014-06-26 11:03:00 | 3591.30 | 3591.30 | 3591.30 | 3591.30 | 0.21 | 761.36 | 3591.30 2014-06-26 11:04:00 | 3591.94 | 3591.97 | 3590.95 | 3590.95 | 5.23 | 18782.14 | 3591.23 2014-06-26 11:05:00 | 3591.92 | 3592.86 | 3591.01 | 3591.35 | 23.05 | 82800.48 | 3591.59 2014-06-26 11:06:00 | 3591.35 | 3593.80 | 3591.35 | 3593.80 | 17.16 | 61645.42 | 3593.23 2014-06-26 11:07:00 | 3593.56 | 3595.00 | 3593.56 | 3595.00 | 39.23 | 141008.86 | 3594.69 2014-06-26 11:08:00 | 3593.59 | 3594.05 | 3593.59 | 3594.05 | 3.66 | 13150.51 | 3594.02 2014-06-26 11:09:00 | 3594.70 | 3596.80 | 3594.10 | 3596.00 | 69.43 | 249641.10 | 3595.84 2014-06-26 11:10:00 | 3596.96 | 3597.45 | 3595.15 | 3596.74 | 28.12 | 101145.40 | 3596.54 2014-06-26 11:11:00 | 3596.72 | 3597.99 | 3595.01 | 3597.85 | 60.11 | 216226.50 | 3596.94 2014-06-26 11:12:00 | 3597.87 | 3597.89 | 3597.00 | 3597.43 | 7.19 | 25852.24 | 3597.58 2014-06-26 11:13:00 | 3597.44 | 3597.44 | 3597.00 | 3597.02 | 30.40 | 109333.24 | 3597.08 2014-06-26 11:14:00 | 3597.40 | 3597.40 | 3595.44 | 3595.58 | 51.37 | 184737.44 | 3596.49 2014-06-26 11:15:00 | 3595.58 | 3596.54 | 3595.14 | 3595.14 | 24.83 | 89296.73 | 3596.32 2014-06-26 11:16:00 | 3596.10 | 3596.23 | 3595.00 | 3596.06 | 36.95 | 132844.51 | 3595.74 2014-06-26 11:17:00 | 3596.10 | 3597.98 | 3596.06 | 3597.98 | 9.59 | 34492.86 | 3596.75 2014-06-26 11:18:00 | 3597.02 | 3598.00 | 3596.58 | 3597.04 | 13.88 | 49939.12 | 3597.40 2014-06-26 11:19:00 | 3598.00 | 3598.58 | 3596.30 | 3596.30 | 28.11 | 101122.03 | 3597.88 2014-06-26 11:20:00 | 3597.00 | 3597.82 | 3596.06 | 3596.22 | 6.21 | 22333.94 | 3596.45 2014-06-26 11:21:00 | 3596.08 | 3598.60 | 3596.06 | 3596.06 | 55.38 | 199188.58 | 3597.02 2014-06-26 11:22:00 | 3596.84 | 3597.76 | 3596.84 | 3597.76 | 5.66 | 20366.51 | 3597.69 2014-06-26 11:23:00 | 3597.04 | 3598.50 | 3597.04 | 3598.50 | 22.87 | 82277.50 | 3597.77 2014-06-26 11:24:00 | 3598.50 | 3599.25 | 3598.00 | 3599.25 | 12.12 | 43633.25 | 3598.92 2014-06-26 11:25:00 | 3599.62 | 3602.00 | 3599.62 | 3602.00 | 27.92 | 100508.19 | 3600.12 2014-06-26 11:26:00 | 3600.68 | 3601.92 | 3600.00 | 3600.00 | 44.15 | 158993.16 | 3600.88 2014-06-26 11:27:00 | 3599.96 | 3602.84 | 3599.00 | 3601.98 | 55.31 | 199119.19 | 3600.32 2014-06-26 11:28:00 | 3602.03 | 3603.00 | 3601.93 | 3603.00 | 28.61 | 103079.86 | 3602.43 2014-06-26 11:29:00 | 3603.04 | 3603.99 | 3602.86 | 3603.00 | 32.11 | 115710.03 | 3603.55 2014-06-26 11:30:00 | 3603.01 | 3603.01 | 3600.00 | 3600.00 | 75.19 | 270777.77 | 3601.34 2014-06-26 11:31:00 | 3599.98 | 3600.82 | 3599.08 | 3600.76 | 31.61 | 113806.23 | 3600.32 2014-06-26 11:32:00 | 3600.72 | 3600.82 | 3600.01 | 3600.01 | 10.32 | 37137.88 | 3600.38 2014-06-26 11:33:00 | 3600.69 | 3600.69 | 3600.00 | 3600.00 | 7.52 | 27078.57 | 3600.40 2014-06-26 11:34:00 | 3600.00 | 3602.99 | 3598.02 | 3598.27 | 28.08 | 101090.83 | 3599.59 2014-06-26 11:35:00 | 3598.93 | 3599.95 | 3598.93 | 3599.20 | 24.80 | 89264.70 | 3599.24 2014-06-26 11:36:00 | 3599.20 | 3599.20 | 3599.12 | 3599.12 | 0.57 | 2055.13 | 3599.18 2014-06-26 11:37:00 | 3599.06 | 3601.62 | 3599.06 | 3600.61 | 56.59 | 203754.25 | 3600.28 2014-06-26 11:38:00 | 3599.80 | 3600.62 | 3599.80 | 3599.80 | 8.29 | 29836.30 | 3600.37 2014-06-26 11:39:00 | 3599.80 | 3601.00 | 3599.17 | 3599.26 | 31.16 | 112180.28 | 3600.14 2014-06-26 11:40:00 | 3599.47 | 3599.73 | 3598.41 | 3599.00 | 46.97 | 169069.86 | 3599.22 2014-06-26 11:41:00 | 3599.00 | 3599.02 | 3598.00 | 3598.23 | 23.76 | 85493.81 | 3598.53 2014-06-26 11:42:00 | 3598.19 | 3599.53 | 3597.50 | 3599.09 | 24.42 | 87886.89 | 3598.68 2014-06-26 11:43:00 | 3598.11 | 3598.91 | 3597.57 | 3598.81 | 5.97 | 21478.19 | 3598.29 2014-06-26 11:44:00 | 3598.62 | 3598.62 | 3598.00 | 3598.00 | 7.12 | 25617.94 | 3598.03 2014-06-26 11:45:00 | 3598.00 | 3598.00 | 3596.11 | 3597.02 | 18.89 | 67938.38 | 3596.91 2014-06-26 11:46:00 | 3597.03 | 3597.67 | 3596.24 | 3596.24 | 11.86 | 42670.45 | 3597.24 2014-06-26 11:47:00 | 3596.24 | 3597.65 | 3596.11 | 3596.16 | 36.74 | 132152.05 | 3596.56 2014-06-26 11:48:00 | 3597.18 | 3598.52 | 3596.50 | 3596.50 | 21.98 | 79080.63 | 3597.35 2014-06-26 11:49:00 | 3597.64 | 3599.16 | 3597.53 | 3598.04 | 27.25 | 98035.73 | 3598.04 2014-06-26 11:50:00 | 3598.76 | 3599.00 | 3596.50 | 3597.02 | 32.83 | 118112.86 | 3597.82 2014-06-26 11:51:00 | 3597.02 | 3598.00 | 3596.00 | 3597.93 | 35.31 | 127003.97 | 3597.13 2014-06-26 11:52:00 | 3597.93 | 3597.93 | 3597.43 | 3597.72 | 2.69 | 9678.32 | 3597.89 2014-06-26 11:53:00 | 3597.72 | 3597.72 | 3595.64 | 3597.00 | 3.71 | 13330.92 | 3597.12 2014-06-26 11:54:00 | 3597.15 | 3597.38 | 3596.10 | 3596.43 | 10.30 | 37037.97 | 3596.97 2014-06-26 11:55:00 | 3597.32 | 3597.68 | 3597.23 | 3597.68 | 17.45 | 62789.22 | 3597.41 2014-06-26 11:56:00 | 3597.32 | 3597.32 | 3597.30 | 3597.30 | 1.73 | 6216.14 | 3597.30 2014-06-26 11:57:00 | 3598.00 | 3598.01 | 3597.28 | 3597.99 | 2.22 | 7979.60 | 3597.66 2014-06-26 11:58:00 | 3598.01 | 3598.91 | 3597.77 | 3598.77 | 4.74 | 17070.44 | 3598.32 2014-06-26 11:59:00 | 3598.98 | 3599.18 | 3598.30 | 3598.39 | 6.08 | 21877.96 | 3598.94 2014-06-26 12:00:00 | 3598.30 | 3599.40 | 3598.30 | 3599.40 | 12.39 | 44576.82 | 3598.97 2014-06-26 12:01:00 | 3599.40 | 3599.41 | 3599.36 | 3599.38 | 9.43 | 33927.83 | 3599.39 2014-06-26 12:02:00 | 3599.38 | 3600.18 | 3599.36 | 3600.18 | 28.65 | 103141.21 | 3599.67 2014-06-26 12:03:00 | 3600.18 | 3600.94 | 3599.96 | 3599.96 | 24.73 | 89036.52 | 3600.05 2014-06-26 12:04:00 | 3599.98 | 3600.00 | 3598.30 | 3598.30 | 30.11 | 108374.88 | 3599.66 2014-06-26 12:05:00 | 3598.37 | 3599.62 | 3597.80 | 3597.91 | 18.57 | 66816.71 | 3598.49 2014-06-26 12:06:00 | 3597.92 | 3598.48 | 3597.92 | 3598.44 | 6.07 | 21850.98 | 3598.05 2014-06-26 12:07:00 | 3598.00 | 3599.02 | 3597.95 | 3598.95 | 4.52 | 16257.18 | 3598.31 2014-06-26 12:08:00 | 3599.16 | 3599.99 | 3598.69 | 3599.50 | 44.57 | 160413.98 | 3599.23 2014-06-26 12:09:00 | 3599.50 | 3599.50 | 3598.22 | 3598.51 | 64.31 | 231455.17 | 3598.83 2014-06-26 12:10:00 | 3598.96 | 3599.98 | 3598.00 | 3598.13 | 34.11 | 122749.74 | 3598.64 2014-06-26 12:11:00 | 3598.14 | 3601.64 | 3598.14 | 3601.62 | 33.94 | 122214.93 | 3600.49 2014-06-26 12:12:00 | 3601.63 | 3601.82 | 3599.41 | 3600.01 | 16.41 | 59083.45 | 3600.45 2014-06-26 12:13:00 | 3599.37 | 3599.72 | 3597.86 | 3599.64 | 39.23 | 141160.60 | 3598.65 2014-06-26 12:14:00 | 3599.41 | 3601.82 | 3598.63 | 3599.95 | 67.12 | 241639.56 | 3600.22 2014-06-26 12:15:00 | 3599.90 | 3600.94 | 3599.69 | 3600.37 | 37.34 | 134446.16 | 3600.69 2014-06-26 12:16:00 | 3600.51 | 3600.82 | 3599.10 | 3600.40 | 34.99 | 125977.60 | 3599.98 2014-06-26 12:17:00 | 3599.40 | 3601.24 | 3599.38 | 3600.03 | 83.82 | 301776.43 | 3600.25 2014-06-26 12:18:00 | 3600.08 | 3600.14 | 3599.50 | 3599.50 | 10.69 | 38479.34 | 3599.90 2014-06-26 12:19:00 | 3599.50 | 3600.60 | 3599.50 | 3600.06 | 10.54 | 37948.04 | 3600.38 2014-06-26 12:20:00 | 3601.00 | 3602.09 | 3600.51 | 3602.09 | 30.00 | 108043.82 | 3600.98 2014-06-26 12:21:00 | 3601.10 | 3602.80 | 3600.69 | 3600.69 | 13.59 | 48934.49 | 3602.10 2014-06-26 12:22:00 | 3601.70 | 3601.70 | 3600.30 | 3601.69 | 23.79 | 85680.87 | 3601.55 2014-06-26 12:23:00 | 3601.00 | 3601.83 | 3599.07 | 3599.91 | 47.50 | 171019.37 | 3600.56 2014-06-26 12:24:00 | 3599.91 | 3601.54 | 3599.11 | 3600.00 | 30.55 | 109994.33 | 3600.00 2014-06-26 12:25:00 | 3600.00 | 3601.83 | 3600.00 | 3601.12 | 30.16 | 108606.52 | 3601.37 2014-06-26 12:26:00 | 3602.09 | 3604.80 | 3599.87 | 3601.65 | 51.68 | 186194.34 | 3602.62 2014-06-26 12:27:00 | 3602.06 | 3608.00 | 3601.68 | 3604.00 | 80.58 | 290518.58 | 3605.43 2014-06-26 12:28:00 | 3604.03 | 3606.69 | 3603.99 | 3604.00 | 38.67 | 139382.12 | 3604.59 2014-06-26 12:29:00 | 3604.02 | 3604.12 | 3595.00 | 3601.36 | 50.21 | 180817.97 | 3601.38 2014-06-26 12:30:00 | 3601.36 | 3602.97 | 3601.33 | 3602.53 | 69.88 | 251700.05 | 3601.74 2014-06-26 12:31:00 | 3601.86 | 3601.86 | 3599.07 | 3599.07 | 18.27 | 65781.13 | 3600.70 2014-06-26 12:32:00 | 3598.02 | 3600.60 | 3595.00 | 3597.11 | 94.49 | 339987.06 | 3598.24 2014-06-26 12:33:00 | 3597.10 | 3598.48 | 3595.00 | 3595.00 | 64.76 | 232893.78 | 3596.15 2014-06-26 12:34:00 | 3595.00 | 3596.96 | 3591.01 | 3594.02 | 34.81 | 125083.88 | 3593.74 2014-06-26 12:35:00 | 3593.47 | 3597.00 | 3588.75 | 3589.98 | 141.03 | 506542.51 | 3591.71 2014-06-26 12:36:00 | 3589.98 | 3594.03 | 3589.93 | 3593.00 | 77.30 | 277589.34 | 3590.93 2014-06-26 12:37:00 | 3592.99 | 3593.71 | 3591.44 | 3591.64 | 22.77 | 81786.77 | 3592.50 2014-06-26 12:38:00 | 3592.15 | 3593.00 | 3590.91 | 3590.91 | 69.80 | 250716.31 | 3592.13 2014-06-26 12:39:00 | 3590.87 | 3592.88 | 3590.25 | 3592.84 | 15.18 | 54517.20 | 3590.91 2014-06-26 12:40:00 | 3592.02 | 3592.88 | 3591.04 | 3591.59 | 7.59 | 27260.18 | 3592.07 2014-06-26 12:41:00 | 3592.57 | 3592.75 | 3591.50 | 3592.58 | 27.13 | 97452.34 | 3591.92 2014-06-26 12:42:00 | 3591.50 | 3592.58 | 3591.00 | 3591.44 | 11.18 | 40133.61 | 3591.05 2014-06-26 12:43:00 | 3591.00 | 3591.03 | 3590.52 | 3591.03 | 12.34 | 44293.71 | 3590.90 2014-06-26 12:44:00 | 3592.61 | 3592.61 | 3590.50 | 3590.50 | 6.43 | 23100.05 | 3591.43 2014-06-26 12:45:00 | 3591.49 | 3593.02 | 3591.49 | 3592.31 | 41.78 | 150090.15 | 3592.13 2014-06-26 12:46:00 | 3592.35 | 3594.00 | 3592.33 | 3592.55 | 40.98 | 147238.58 | 3593.11 2014-06-26 12:47:00 | 3593.27 | 3593.35 | 3591.89 | 3591.92 | 52.70 | 189336.25 | 3592.65 2014-06-26 12:48:00 | 3592.20 | 3592.20 | 3592.00 | 3592.00 | 8.57 | 30780.20 | 3592.04 2014-06-26 12:49:00 | 3592.02 | 3592.02 | 3591.63 | 3591.68 | 9.16 | 32886.77 | 3591.83 2014-06-26 12:50:00 | 3591.68 | 3592.59 | 3591.68 | 3592.02 | 58.56 | 210366.90 | 3592.27 2014-06-26 12:51:00 | 3592.02 | 3592.22 | 3591.50 | 3592.00 | 13.27 | 47674.16 | 3592.09 2014-06-26 12:52:00 | 3591.92 | 3592.61 | 3590.26 | 3591.88 | 53.16 | 190942.55 | 3591.64 2014-06-26 12:53:00 | 3592.66 | 3592.68 | 3592.00 | 3592.01 | 0.46 | 1634.50 | 3592.30 2014-06-26 12:54:00 | 3592.02 | 3592.02 | 3592.00 | 3592.02 | 5.59 | 20072.15 | 3592.01 2014-06-26 12:55:00 | 3592.00 | 3592.02 | 3590.63 | 3592.02 | 12.31 | 44199.31 | 3591.69 2014-06-26 12:56:00 | 3591.07 | 3592.22 | 3591.07 | 3592.16 | 20.10 | 72189.15 | 3592.04 2014-06-26 12:57:00 | 3592.16 | 3592.16 | 3590.01 | 3590.01 | 4.68 | 16803.19 | 3591.19 2014-06-26 12:58:00 | 3590.01 | 3591.51 | 3590.00 | 3590.94 | 44.08 | 158259.99 | 3590.53 2014-06-26 12:59:00 | 3590.94 | 3590.94 | 3586.29 | 3586.29 | 42.89 | 153888.23 | 3588.31 2014-06-26 13:00:00 | 3586.96 | 3586.96 | 3583.10 | 3585.93 | 55.85 | 200197.94 | 3584.89 2014-06-26 13:01:00 | 3586.12 | 3586.99 | 3575.00 | 3582.81 | 237.97 | 851908.49 | 3579.94 2014-06-26 13:02:00 | 3582.81 | 3582.81 | 3577.05 | 3580.00 | 69.06 | 247247.23 | 3580.34 2014-06-26 13:03:00 | 3580.00 | 3581.00 | 3578.67 | 3580.07 | 71.60 | 256320.00 | 3579.99 2014-06-26 13:04:00 | 3580.07 | 3582.00 | 3579.89 | 3581.98 | 59.98 | 214779.68 | 3580.91 2014-06-26 13:05:00 | 3581.04 | 3581.98 | 3578.57 | 3578.57 | 23.22 | 83139.63 | 3580.06 2014-06-26 13:06:00 | 3578.12 | 3579.26 | 3576.02 | 3577.51 | 86.25 | 308572.41 | 3577.49 2014-06-26 13:07:00 | 3578.78 | 3578.83 | 3571.09 | 3572.88 | 108.45 | 387733.92 | 3575.33 2014-06-26 13:08:00 | 3572.88 | 3575.88 | 3572.00 | 3573.96 | 63.80 | 228000.95 | 3573.57 2014-06-26 13:09:00 | 3573.96 | 3576.00 | 3573.96 | 3574.95 | 32.67 | 116793.64 | 3575.17 2014-06-26 13:10:00 | 3574.18 | 3576.66 | 3574.00 | 3575.25 | 44.89 | 160465.87 | 3574.81 2014-06-26 13:11:00 | 3576.46 | 3576.98 | 3575.27 | 3576.96 | 29.54 | 105623.37 | 3576.09 2014-06-26 13:12:00 | 3576.96 | 3578.97 | 3576.96 | 3578.71 | 57.66 | 206300.12 | 3577.93 2014-06-26 13:13:00 | 3578.99 | 3580.00 | 3577.00 | 3577.49 | 53.29 | 190694.05 | 3578.62 2014-06-26 13:14:00 | 3577.51 | 3580.48 | 3576.00 | 3577.21 | 60.42 | 216184.56 | 3577.85 2014-06-26 13:15:00 | 3577.21 | 3577.99 | 3574.55 | 3574.55 | 52.74 | 188553.41 | 3575.49 2014-06-26 13:16:00 | 3574.55 | 3575.93 | 3574.09 | 3575.15 | 44.42 | 158790.82 | 3574.68 2014-06-26 13:17:00 | 3575.15 | 3578.01 | 3575.11 | 3578.01 | 12.68 | 45336.58 | 3576.29 2014-06-26 13:18:00 | 3576.52 | 3578.21 | 3576.52 | 3578.00 | 34.90 | 124856.18 | 3577.34 2014-06-26 13:19:00 | 3578.06 | 3578.71 | 3577.65 | 3577.65 | 22.43 | 80242.63 | 3578.11 2014-06-26 13:20:00 | 3578.00 | 3580.50 | 3578.00 | 3580.04 | 48.64 | 174083.25 | 3579.38 2014-06-26 13:21:00 | 3580.04 | 3580.07 | 3577.70 | 3577.98 | 51.45 | 184114.84 | 3578.80 2014-06-26 13:22:00 | 3577.98 | 3578.00 | 3575.01 | 3576.76 | 39.96 | 142935.62 | 3577.24 2014-06-26 13:23:00 | 3577.80 | 3578.71 | 3576.50 | 3578.69 | 25.42 | 90942.70 | 3577.46 2014-06-26 13:24:00 | 3578.06 | 3579.58 | 3578.06 | 3579.04 | 24.13 | 86373.93 | 3578.93 2014-06-26 13:25:00 | 3579.02 | 3579.02 | 3577.00 | 3577.98 | 23.13 | 82740.02 | 3577.64 2014-06-26 13:26:00 | 3577.98 | 3578.73 | 3577.48 | 3578.70 | 27.08 | 96914.48 | 3578.29 2014-06-26 13:27:00 | 3578.80 | 3579.71 | 3578.10 | 3578.39 | 10.74 | 38422.97 | 3578.89 2014-06-26 13:28:00 | 3578.42 | 3579.31 | 3578.42 | 3579.31 | 7.84 | 28043.29 | 3578.78 2014-06-26 13:29:00 | 3579.68 | 3579.74 | 3578.96 | 3578.98 | 13.10 | 46880.65 | 3579.22 2014-06-26 13:30:00 | 3578.98 | 3579.00 | 3578.01 | 3578.01 | 23.72 | 84875.05 | 3578.66 2014-06-26 13:31:00 | 3578.94 | 3578.98 | 3576.66 | 3576.96 | 11.22 | 40134.72 | 3577.71 2014-06-26 13:32:00 | 3576.62 | 3578.00 | 3575.25 | 3576.10 | 26.06 | 93200.16 | 3576.37 2014-06-26 13:33:00 | 3575.86 | 3575.87 | 3572.08 | 3572.08 | 31.92 | 114089.68 | 3574.46 2014-06-26 13:34:00 | 3573.84 | 3573.84 | 3571.10 | 3572.78 | 33.20 | 118580.81 | 3572.25 2014-06-26 13:35:00 | 3572.74 | 3574.71 | 3572.32 | 3574.71 | 12.67 | 45264.39 | 3572.85 2014-06-26 13:36:00 | 3574.71 | 3574.98 | 3573.03 | 3574.64 | 21.37 | 76380.30 | 3573.85 2014-06-26 13:37:00 | 3573.95 | 3575.50 | 3573.21 | 3575.50 | 43.22 | 154489.69 | 3574.16 2014-06-26 13:38:00 | 3575.07 | 3575.53 | 3574.37 | 3575.02 | 8.14 | 29110.75 | 3574.94 2014-06-26 13:39:00 | 3575.02 | 3578.00 | 3574.20 | 3576.11 | 77.21 | 276111.22 | 3576.34 2014-06-26 13:40:00 | 3576.11 | 3576.11 | 3575.00 | 3575.99 | 18.28 | 65380.19 | 3575.81 2014-06-26 13:41:00 | 3575.99 | 3577.71 | 3575.07 | 3575.07 | 51.52 | 184266.83 | 3576.68 2014-06-26 13:42:00 | 3575.97 | 3576.86 | 3575.07 | 3576.02 | 7.75 | 27694.03 | 3575.73 2014-06-26 13:43:00 | 3576.56 | 3576.56 | 3575.04 | 3575.04 | 4.26 | 15218.93 | 3575.88 2014-06-26 13:44:00 | 3575.20 | 3575.96 | 3575.00 | 3575.94 | 13.85 | 49531.81 | 3575.27 2014-06-26 13:45:00 | 3575.94 | 3576.98 | 3575.80 | 3576.98 | 14.09 | 50377.77 | 3575.93 2014-06-26 13:46:00 | 3576.97 | 3577.00 | 3576.22 | 3576.45 | 12.00 | 42919.01 | 3576.58 2014-06-26 13:47:00 | 3576.47 | 3577.00 | 3575.95 | 3576.07 | 14.69 | 52517.32 | 3576.26 2014-06-26 13:48:00 | 3576.07 | 3576.08 | 3575.23 | 3575.78 | 7.02 | 25091.69 | 3575.84 2014-06-26 13:49:00 | 3575.77 | 3575.78 | 3574.30 | 3574.37 | 32.75 | 117082.94 | 3574.83 2014-06-26 13:50:00 | 3574.30 | 3574.77 | 3572.00 | 3572.00 | 30.90 | 110407.10 | 3573.05 2014-06-26 13:51:00 | 3572.02 | 3572.74 | 3568.00 | 3568.00 | 167.13 | 596742.97 | 3570.47 2014-06-26 13:52:00 | 3568.00 | 3569.99 | 3560.01 | 3564.33 | 202.41 | 721648.12 | 3565.23 2014-06-26 13:53:00 | 3564.37 | 3566.54 | 3562.70 | 3565.11 | 99.00 | 352879.20 | 3564.51 2014-06-26 13:54:00 | 3565.98 | 3568.62 | 3565.35 | 3565.99 | 67.19 | 239618.20 | 3566.54 2014-06-26 13:55:00 | 3564.71 | 3566.90 | 3564.00 | 3566.00 | 15.32 | 54619.97 | 3565.50 2014-06-26 13:56:00 | 3566.00 | 3569.04 | 3565.97 | 3569.04 | 69.65 | 248469.53 | 3567.25 2014-06-26 13:57:00 | 3569.90 | 3569.90 | 3565.98 | 3567.96 | 53.44 | 190650.62 | 3567.43 2014-06-26 13:58:00 | 3567.98 | 3569.90 | 3567.98 | 3568.20 | 46.04 | 164270.83 | 3568.39 2014-06-26 13:59:00 | 3568.20 | 3569.99 | 3568.12 | 3569.00 | 43.54 | 155419.09 | 3569.32 2014-06-26 14:00:00 | 3569.00 | 3571.59 | 3566.85 | 3566.93 | 58.43 | 208556.12 | 3569.33 2014-06-26 14:01:00 | 3566.95 | 3568.00 | 3566.06 | 3567.00 | 43.26 | 154311.89 | 3567.33 2014-06-26 14:02:00 | 3567.87 | 3567.87 | 3564.00 | 3565.96 | 27.47 | 97977.38 | 3566.70 2014-06-26 14:03:00 | 3566.00 | 3566.00 | 3563.02 | 3564.50 | 77.43 | 276006.09 | 3564.40 2014-06-26 14:04:00 | 3565.83 | 3566.00 | 3562.12 | 3566.00 | 55.80 | 198874.94 | 3563.94 2014-06-26 14:05:00 | 3565.07 | 3568.00 | 3565.00 | 3567.15 | 68.92 | 245826.51 | 3566.84 2014-06-26 14:06:00 | 3567.70 | 3570.17 | 3567.68 | 3570.08 | 83.10 | 296515.17 | 3568.17 2014-06-26 14:07:00 | 3570.06 | 3571.90 | 3569.22 | 3570.42 | 43.12 | 153967.73 | 3570.76 2014-06-26 14:08:00 | 3570.48 | 3570.98 | 3566.77 | 3569.02 | 77.51 | 276611.93 | 3568.77 2014-06-26 14:09:00 | 3569.02 | 3577.90 | 3568.90 | 3575.56 | 136.08 | 486210.30 | 3573.05 2014-06-26 14:10:00 | 3574.07 | 3578.10 | 3574.07 | 3576.81 | 104.40 | 373409.01 | 3576.82 2014-06-26 14:11:00 | 3576.87 | 3578.00 | 3575.19 | 3576.95 | 32.12 | 114869.21 | 3576.70 2014-06-26 14:12:00 | 3575.44 | 3576.98 | 3575.44 | 3575.90 | 23.87 | 85352.06 | 3576.30 2014-06-26 14:13:00 | 3575.39 | 3577.11 | 3574.84 | 3576.12 | 24.69 | 88302.88 | 3576.46 2014-06-26 14:14:00 | 3576.12 | 3577.21 | 3576.00 | 3576.00 | 48.24 | 172550.96 | 3576.63 2014-06-26 14:15:00 | 3575.94 | 3576.90 | 3574.12 | 3576.89 | 64.21 | 229600.67 | 3576.06 2014-06-26 14:16:00 | 3576.54 | 3576.54 | 3574.14 | 3576.54 | 64.22 | 229591.98 | 3575.25 2014-06-26 14:17:00 | 3574.71 | 3575.12 | 3573.01 | 3573.01 | 21.63 | 77310.60 | 3573.73 2014-06-26 14:18:00 | 3573.03 | 3574.90 | 3572.74 | 3574.90 | 24.86 | 88836.45 | 3573.33 2014-06-26 14:19:00 | 3574.00 | 3576.54 | 3574.00 | 3576.47 | 31.44 | 112427.55 | 3575.94 2014-06-26 14:20:00 | 3576.53 | 3581.76 | 3576.53 | 3581.69 | 132.46 | 474181.74 | 3579.81 2014-06-26 14:21:00 | 3581.71 | 3581.98 | 3578.93 | 3579.02 | 56.03 | 200626.95 | 3580.64 2014-06-26 14:22:00 | 3579.02 | 3580.00 | 3578.10 | 3580.00 | 33.19 | 118806.97 | 3579.49 2014-06-26 14:23:00 | 3580.71 | 3581.00 | 3580.71 | 3581.00 | 10.67 | 38223.37 | 3580.98 2014-06-26 14:24:00 | 3581.00 | 3581.40 | 3579.08 | 3580.58 | 30.28 | 108399.88 | 3580.39 2014-06-26 14:25:00 | 3580.58 | 3580.58 | 3578.73 | 3578.76 | 33.60 | 120268.20 | 3579.30 2014-06-26 14:26:00 | 3578.14 | 3578.74 | 3574.28 | 3576.11 | 46.04 | 164678.96 | 3576.87 2014-06-26 14:27:00 | 3576.11 | 3578.12 | 3574.14 | 3575.50 | 66.27 | 236927.16 | 3575.23 2014-06-26 14:28:00 | 3575.64 | 3576.34 | 3574.55 | 3575.17 | 18.51 | 66191.08 | 3575.58 2014-06-26 14:29:00 | 3575.14 | 3575.14 | 3574.50 | 3574.87 | 6.53 | 23338.95 | 3574.66 2014-06-26 14:30:00 | 3574.87 | 3576.83 | 3574.60 | 3576.03 | 28.34 | 101334.83 | 3575.43 2014-06-26 14:31:00 | 3576.71 | 3578.00 | 3576.00 | 3578.00 | 45.08 | 161236.65 | 3577.07 2014-06-26 14:32:00 | 3578.12 | 3578.73 | 3576.00 | 3577.96 | 25.64 | 91722.19 | 3577.45 2014-06-26 14:33:00 | 3577.96 | 3577.96 | 3575.26 | 3576.96 | 24.07 | 86081.22 | 3576.88 2014-06-26 14:34:00 | 3576.91 | 3579.20 | 3575.07 | 3578.01 | 68.15 | 243780.40 | 3576.96 2014-06-26 14:35:00 | 3578.02 | 3578.02 | 3577.00 | 3577.02 | 18.07 | 64628.14 | 3577.34 2014-06-26 14:36:00 | 3577.71 | 3581.99 | 3577.71 | 3580.05 | 90.03 | 322274.73 | 3579.68 2014-06-26 14:37:00 | 3580.12 | 3581.99 | 3580.00 | 3580.77 | 42.88 | 153558.47 | 3581.12 2014-06-26 14:38:00 | 3581.02 | 3582.00 | 3580.00 | 3581.74 | 64.38 | 230565.81 | 3581.16 2014-06-26 14:39:00 | 3581.74 | 3582.80 | 3579.99 | 3580.91 | 61.85 | 221491.66 | 3580.94 2014-06-26 14:40:00 | 3580.00 | 3581.00 | 3579.03 | 3580.03 | 50.09 | 179330.72 | 3580.46 2014-06-26 14:41:00 | 3580.05 | 3580.05 | 3578.00 | 3579.62 | 7.49 | 26818.15 | 3579.09 2014-06-26 14:42:00 | 3578.81 | 3579.69 | 3577.53 | 3578.12 | 20.98 | 75064.05 | 3578.57 2014-06-26 14:43:00 | 3578.12 | 3580.76 | 3578.06 | 3580.31 | 38.36 | 137305.53 | 3579.58 2014-06-26 14:44:00 | 3580.36 | 3580.36 | 3579.68 | 3579.68 | 10.50 | 37583.19 | 3580.03 2014-06-26 14:45:00 | 3579.05 | 3581.96 | 3578.25 | 3579.13 | 41.21 | 147511.87 | 3579.78 2014-06-26 14:46:00 | 3579.20 | 3580.07 | 3578.30 | 3580.05 | 20.00 | 71585.92 | 3579.83 2014-06-26 14:47:00 | 3580.05 | 3582.72 | 3580.05 | 3581.95 | 22.46 | 80415.32 | 3581.18 2014-06-26 14:48:00 | 3582.71 | 3587.76 | 3582.22 | 3587.76 | 94.39 | 338382.53 | 3584.90 2014-06-26 14:49:00 | 3587.01 | 3588.00 | 3583.10 | 3583.10 | 80.00 | 286865.67 | 3585.87 2014-06-26 14:50:00 | 3583.10 | 3587.00 | 3583.10 | 3586.98 | 99.91 | 358178.29 | 3585.15 2014-06-26 14:51:00 | 3586.98 | 3591.00 | 3586.02 | 3590.00 | 80.52 | 288977.89 | 3588.98 2014-06-26 14:52:00 | 3589.95 | 3590.99 | 3588.00 | 3589.24 | 75.14 | 269722.17 | 3589.79 2014-06-26 14:53:00 | 3589.06 | 3590.00 | 3588.03 | 3588.97 | 31.72 | 113862.47 | 3589.16 2014-06-26 14:54:00 | 3588.99 | 3589.96 | 3588.58 | 3588.87 | 21.91 | 78620.06 | 3588.97 2014-06-26 14:55:00 | 3588.89 | 3589.00 | 3582.66 | 3585.05 | 74.05 | 265619.00 | 3587.22 2014-06-26 14:56:00 | 3584.81 | 3584.99 | 3579.99 | 3579.99 | 86.59 | 310143.04 | 3581.74 2014-06-26 14:57:00 | 3579.00 | 3581.02 | 3575.38 | 3580.36 | 88.74 | 317656.62 | 3579.79 2014-06-26 14:58:00 | 3581.94 | 3582.00 | 3580.00 | 3580.90 | 68.35 | 244743.54 | 3580.90 2014-06-26 14:59:00 | 3580.03 | 3580.03 | 3578.00 | 3578.97 | 29.29 | 104823.65 | 3579.06 2014-06-26 15:00:00 | 3579.72 | 3585.05 | 3579.72 | 3585.02 | 44.27 | 158606.97 | 3582.64 2014-06-26 15:01:00 | 3585.02 | 3585.51 | 3583.39 | 3585.45 | 72.73 | 260761.75 | 3585.29 2014-06-26 15:02:00 | 3585.45 | 3585.50 | 3583.00 | 3583.09 | 35.25 | 126361.48 | 3584.93 2014-06-26 15:03:00 | 3583.02 | 3584.76 | 3583.02 | 3583.04 | 25.23 | 90432.07 | 3584.02 2014-06-26 15:04:00 | 3584.00 | 3585.00 | 3583.16 | 3585.00 | 28.35 | 101609.83 | 3584.25 2014-06-26 15:05:00 | 3585.02 | 3585.47 | 3584.32 | 3585.37 | 38.50 | 138029.70 | 3585.00 2014-06-26 15:06:00 | 3585.33 | 3585.33 | 3584.00 | 3584.36 | 26.14 | 93678.53 | 3584.41 2014-06-26 15:07:00 | 3584.34 | 3585.42 | 3584.02 | 3585.02 | 20.35 | 72939.34 | 3584.77 2014-06-26 15:08:00 | 3584.28 | 3585.41 | 3584.26 | 3585.22 | 9.60 | 34420.02 | 3584.67 2014-06-26 15:09:00 | 3585.22 | 3585.35 | 3584.30 | 3584.98 | 2.79 | 10002.41 | 3585.09 2014-06-26 15:10:00 | 3584.96 | 3590.00 | 3583.00 | 3587.32 | 51.42 | 184431.76 | 3586.77 2014-06-26 15:11:00 | 3586.03 | 3590.98 | 3585.70 | 3587.45 | 55.10 | 197706.22 | 3588.00 2014-06-26 15:12:00 | 3588.23 | 3588.65 | 3585.00 | 3585.11 | 37.24 | 133572.86 | 3586.62 2014-06-26 15:13:00 | 3585.11 | 3586.95 | 3585.07 | 3586.26 | 20.32 | 72880.51 | 3585.93 2014-06-26 15:14:00 | 3586.95 | 3587.21 | 3586.24 | 3587.02 | 13.31 | 47749.14 | 3586.92 2014-06-26 15:15:00 | 3587.64 | 3588.02 | 3587.02 | 3588.00 | 12.55 | 45028.23 | 3587.91 2014-06-26 15:16:00 | 3588.86 | 3592.40 | 3588.86 | 3592.00 | 62.70 | 225134.89 | 3590.50 2014-06-26 15:17:00 | 3592.74 | 3595.00 | 3592.74 | 3594.02 | 46.55 | 167270.35 | 3593.73 2014-06-26 15:18:00 | 3594.99 | 3596.00 | 3593.18 | 3594.97 | 50.52 | 181597.77 | 3594.71 2014-06-26 15:19:00 | 3594.72 | 3595.00 | 3593.18 | 3593.18 | 28.66 | 103005.88 | 3593.81 2014-06-26 15:20:00 | 3593.14 | 3593.14 | 3589.77 | 3590.09 | 23.86 | 85714.33 | 3591.93 2014-06-26 15:21:00 | 3590.84 | 3590.94 | 3589.10 | 3590.13 | 17.76 | 63752.11 | 3590.45 2014-06-26 15:22:00 | 3590.28 | 3594.00 | 3590.09 | 3593.29 | 32.67 | 117351.50 | 3591.59 2014-06-26 15:23:00 | 3593.97 | 3595.62 | 3593.19 | 3595.12 | 63.10 | 226854.95 | 3595.05 2014-06-26 15:24:00 | 3595.72 | 3599.79 | 3595.14 | 3596.03 | 76.28 | 274312.64 | 3596.36 2014-06-26 15:25:00 | 3596.98 | 3597.00 | 3594.34 | 3594.34 | 55.72 | 200356.31 | 3595.90 2014-06-26 15:26:00 | 3594.32 | 3596.00 | 3593.92 | 3595.21 | 21.19 | 76164.81 | 3595.05 2014-06-26 15:27:00 | 3595.23 | 3596.07 | 3594.74 | 3595.81 | 60.89 | 218936.05 | 3595.36 2014-06-26 15:28:00 | 3594.80 | 3595.67 | 3594.77 | 3595.00 | 34.92 | 125540.56 | 3594.88 2014-06-26 15:29:00 | 3595.02 | 3595.15 | 3592.82 | 3593.10 | 29.42 | 105747.62 | 3594.90 2014-06-26 15:30:00 | 3594.00 | 3594.00 | 3590.36 | 3590.36 | 16.35 | 58730.13 | 3592.06 2014-06-26 15:31:00 | 3590.36 | 3592.98 | 3590.11 | 3592.98 | 42.43 | 152374.36 | 3591.28 2014-06-26 15:32:00 | 3592.97 | 3596.00 | 3592.97 | 3593.46 | 5.13 | 18435.23 | 3594.31 2014-06-26 15:33:00 | 3594.11 | 3596.74 | 3594.11 | 3595.48 | 60.20 | 216445.51 | 3595.44 2014-06-26 15:34:00 | 3594.75 | 3595.25 | 3594.15 | 3594.15 | 9.28 | 33360.44 | 3594.88 2014-06-26 15:35:00 | 3594.15 | 3595.00 | 3592.81 | 3592.95 | 18.81 | 67579.13 | 3593.68 2014-06-26 15:36:00 | 3592.14 | 3592.55 | 3589.13 | 3589.95 | 33.01 | 118555.51 | 3591.18 2014-06-26 15:37:00 | 3589.95 | 3594.00 | 3589.95 | 3591.08 | 18.88 | 67782.76 | 3590.38 2014-06-26 15:38:00 | 3592.43 | 3592.43 | 3590.89 | 3590.89 | 44.33 | 159223.56 | 3591.45 2014-06-26 15:39:00 | 3590.86 | 3591.83 | 3589.13 | 3589.96 | 20.41 | 73298.01 | 3590.93 2014-06-26 15:40:00 | 3589.96 | 3589.96 | 3588.74 | 3588.86 | 1.89 | 6765.59 | 3589.17 2014-06-26 15:41:00 | 3588.86 | 3588.98 | 3587.98 | 3588.00 | 9.48 | 34022.17 | 3588.08 2014-06-26 15:42:00 | 3588.00 | 3588.88 | 3586.46 | 3586.46 | 31.51 | 113065.09 | 3587.89 2014-06-26 15:43:00 | 3586.26 | 3590.93 | 3586.26 | 3589.99 | 24.60 | 88256.85 | 3588.41 2014-06-26 15:44:00 | 3589.95 | 3592.12 | 3589.95 | 3591.37 | 13.33 | 47853.84 | 3591.28 2014-06-26 15:45:00 | 3591.30 | 3591.33 | 3588.06 | 3588.07 | 25.04 | 89857.92 | 3589.29 2014-06-26 15:46:00 | 3588.03 | 3589.74 | 3584.96 | 3587.10 | 33.40 | 119786.78 | 3586.65 2014-06-26 15:47:00 | 3585.77 | 3586.57 | 3584.66 | 3585.00 | 52.29 | 187458.71 | 3585.32 2014-06-26 15:48:00 | 3585.21 | 3587.99 | 3585.21 | 3587.10 | 22.92 | 82206.78 | 3587.47 2014-06-26 15:49:00 | 3587.18 | 3587.98 | 3585.02 | 3585.09 | 12.73 | 45649.39 | 3586.53 2014-06-26 15:50:00 | 3585.03 | 3587.00 | 3584.49 | 3586.20 | 28.34 | 101639.36 | 3586.05 2014-06-26 15:51:00 | 3586.26 | 3587.14 | 3586.24 | 3587.02 | 12.27 | 44018.63 | 3586.92 2014-06-26 15:52:00 | 3587.14 | 3587.16 | 3586.25 | 3587.03 | 13.72 | 49221.05 | 3587.02 2014-06-26 15:53:00 | 3587.09 | 3587.98 | 3587.05 | 3587.11 | 0.70 | 2507.53 | 3587.31 2014-06-26 15:54:00 | 3587.11 | 3587.11 | 3587.00 | 3587.10 | 4.94 | 17709.31 | 3587.06 2014-06-26 15:55:00 | 3587.10 | 3587.94 | 3585.80 | 3587.03 | 34.39 | 123360.82 | 3587.01 2014-06-26 15:56:00 | 3586.88 | 3586.88 | 3586.01 | 3586.01 | 16.77 | 60148.58 | 3586.04 2014-06-26 15:57:00 | 3586.00 | 3587.98 | 3586.00 | 3586.51 | 42.42 | 152125.48 | 3586.43 2014-06-26 15:58:00 | 3586.53 | 3587.32 | 3586.53 | 3586.79 | 9.33 | 33454.52 | 3587.23 2014-06-26 15:59:00 | 3586.79 | 3588.01 | 3586.79 | 3587.99 | 41.86 | 150177.44 | 3587.70 2014-06-26 16:00:00 | 3587.99 | 3589.99 | 3587.99 | 3589.99 | 30.71 | 110199.19 | 3588.61 2014-06-26 16:01:00 | 3590.00 | 3591.88 | 3589.99 | 3591.88 | 11.89 | 42706.21 | 3590.87 2014-06-26 16:02:00 | 3591.88 | 3591.88 | 3590.12 | 3590.12 | 27.64 | 99275.02 | 3591.33 2014-06-26 16:03:00 | 3590.13 | 3590.16 | 3589.80 | 3589.81 | 10.57 | 37928.24 | 3589.99 2014-06-26 16:04:00 | 3589.97 | 3590.00 | 3589.80 | 3590.00 | 17.36 | 62329.40 | 3589.99 2014-06-26 16:05:00 | 3590.00 | 3590.00 | 3589.10 | 3589.10 | 9.13 | 32782.81 | 3589.88 2014-06-26 16:06:00 | 3589.00 | 3590.00 | 3588.98 | 3588.98 | 12.40 | 44508.98 | 3589.43 2014-06-26 16:07:00 | 3588.96 | 3588.98 | 3588.05 | 3588.05 | 3.23 | 11591.18 | 3588.60 2014-06-26 16:08:00 | 3588.48 | 3588.48 | 3588.48 | 3588.48 | 0.35 | 1255.97 | 3588.48 2014-06-26 16:09:00 | 3588.82 | 3588.84 | 3588.07 | 3588.07 | 7.99 | 28667.14 | 3588.78 2014-06-26 16:10:00 | 3588.41 | 3590.00 | 3588.05 | 3589.30 | 27.50 | 98689.63 | 3588.97 2014-06-26 16:11:00 | 3589.28 | 3591.70 | 3589.28 | 3591.70 | 35.82 | 128597.13 | 3590.39 2014-06-26 16:12:00 | 3591.74 | 3592.80 | 3591.72 | 3592.16 | 23.41 | 84086.17 | 3592.50 2014-06-26 16:13:00 | 3592.14 | 3592.14 | 3591.34 | 3591.34 | 0.37 | 1339.69 | 3591.66 2014-06-26 16:14:00 | 3591.47 | 3592.02 | 3591.00 | 3592.02 | 27.88 | 100124.70 | 3591.14 2014-06-26 16:15:00 | 3592.02 | 3593.00 | 3592.00 | 3592.21 | 16.85 | 60512.93 | 3592.34 2014-06-26 16:16:00 | 3592.21 | 3592.21 | 3591.00 | 3592.00 | 31.71 | 113904.79 | 3591.62 2014-06-26 16:17:00 | 3591.46 | 3592.24 | 3591.35 | 3591.58 | 12.18 | 43752.05 | 3591.83 2014-06-26 16:18:00 | 3591.59 | 3591.59 | 3591.31 | 3591.31 | 20.00 | 71826.75 | 3591.34 2014-06-26 16:19:00 | 3591.52 | 3591.52 | 3591.31 | 3591.31 | 22.42 | 80531.72 | 3591.32 2014-06-26 16:20:00 | 3591.33 | 3592.22 | 3591.33 | 3592.00 | 10.34 | 37122.03 | 3591.53 2014-06-26 16:21:00 | 3591.99 | 3591.99 | 3591.01 | 3591.01 | 12.82 | 46052.69 | 3591.13 2014-06-26 16:22:00 | 3591.97 | 3592.11 | 3591.15 | 3591.48 | 8.72 | 31303.18 | 3591.46 2014-06-26 16:23:00 | 3591.71 | 3591.71 | 3591.29 | 3591.50 | 0.72 | 2585.85 | 3591.46 2014-06-26 16:24:00 | 3591.50 | 3592.93 | 3591.01 | 3591.99 | 32.02 | 114972.94 | 3591.22 2014-06-26 16:25:00 | 3591.50 | 3591.97 | 3591.50 | 3591.50 | 0.26 | 940.99 | 3591.56 2014-06-26 16:26:00 | 3591.94 | 3591.94 | 3591.50 | 3591.52 | 7.21 | 25892.92 | 3591.75 2014-06-26 16:27:00 | 3591.52 | 3592.11 | 3591.50 | 3592.09 | 3.96 | 14224.35 | 3592.01 2014-06-26 16:28:00 | 3592.00 | 3592.10 | 3591.99 | 3592.10 | 0.60 | 2151.65 | 3592.08 2014-06-26 16:29:00 | 3592.11 | 3592.11 | 3591.00 | 3591.51 | 39.21 | 140821.55 | 3591.38 2014-06-26 16:30:00 | 3591.57 | 3591.92 | 3590.33 | 3590.82 | 6.93 | 24879.91 | 3591.21 2014-06-26 16:31:00 | 3590.79 | 3590.82 | 3589.42 | 3589.43 | 5.22 | 18727.65 | 3589.74 2014-06-26 16:32:00 | 3589.69 | 3589.69 | 3587.29 | 3587.57 | 36.72 | 131795.08 | 3589.39 2014-06-26 16:33:00 | 3587.30 | 3587.66 | 3587.10 | 3587.66 | 7.77 | 27865.45 | 3587.21 2014-06-26 16:34:00 | 3586.88 | 3587.35 | 3586.88 | 3587.00 | 4.44 | 15934.15 | 3587.16 2014-06-26 16:35:00 | 3587.00 | 3587.00 | 3586.86 | 3586.86 | 5.02 | 18020.87 | 3586.96 2014-06-26 16:36:00 | 3587.00 | 3587.07 | 3586.03 | 3586.96 | 9.50 | 34090.36 | 3586.95 2014-06-26 16:37:00 | 3586.52 | 3586.96 | 3585.99 | 3586.01 | 18.61 | 66734.06 | 3586.12 2014-06-26 16:38:00 | 3585.82 | 3586.01 | 3585.79 | 3585.82 | 4.64 | 16631.01 | 3585.82 2014-06-26 16:39:00 | 3585.60 | 3585.60 | 3585.44 | 3585.44 | 1.58 | 5665.01 | 3585.45 2014-06-26 16:40:00 | 3585.01 | 3586.13 | 3585.01 | 3586.11 | 14.82 | 53149.72 | 3585.38 2014-06-26 16:41:00 | 3586.06 | 3586.11 | 3585.82 | 3585.82 | 10.39 | 37258.86 | 3586.03 2014-06-26 16:42:00 | 3587.67 | 3587.78 | 3586.11 | 3586.83 | 6.77 | 24299.96 | 3587.24 2014-06-26 16:43:00 | 3587.78 | 3589.53 | 3587.78 | 3588.29 | 21.79 | 78178.95 | 3588.17 2014-06-26 16:44:00 | 3589.79 | 3590.70 | 3589.78 | 3590.11 | 2.50 | 8972.20 | 3590.31 2014-06-26 16:45:00 | 3590.17 | 3591.96 | 3590.17 | 3590.74 | 1.76 | 6316.35 | 3590.88 2014-06-26 16:46:00 | 3591.03 | 3591.03 | 3591.00 | 3591.00 | 0.23 | 822.34 | 3591.01 2014-06-26 16:47:00 | 3591.86 | 3595.60 | 3591.76 | 3595.03 | 26.26 | 94360.71 | 3593.87 2014-06-26 16:48:00 | 3595.59 | 3595.59 | 3592.84 | 3593.05 | 35.68 | 128246.21 | 3594.75 2014-06-26 16:49:00 | 3595.57 | 3596.00 | 3594.35 | 3595.46 | 7.12 | 25588.89 | 3595.46 2014-06-26 16:50:00 | 3595.51 | 3595.57 | 3595.51 | 3595.54 | 1.43 | 5141.60 | 3595.53 2014-06-26 16:51:00 | 3595.89 | 3595.90 | 3593.99 | 3593.99 | 8.57 | 30824.03 | 3595.48 2014-06-26 16:52:00 | 3593.90 | 3595.90 | 3592.38 | 3595.90 | 48.82 | 175510.20 | 3595.34 2014-06-26 16:53:00 | 3595.98 | 3596.80 | 3595.61 | 3596.07 | 19.61 | 70531.37 | 3596.34 2014-06-26 16:54:00 | 3596.07 | 3597.03 | 3596.07 | 3597.02 | 9.10 | 32739.50 | 3596.96 2014-06-26 16:55:00 | 3597.02 | 3598.25 | 3597.02 | 3598.11 | 36.19 | 130189.41 | 3597.68 2014-06-26 16:56:00 | 3598.12 | 3598.16 | 3598.02 | 3598.16 | 17.27 | 62121.21 | 3598.10 2014-06-26 16:57:00 | 3598.24 | 3599.00 | 3598.24 | 3598.96 | 1.72 | 6186.63 | 3598.97 2014-06-26 16:58:00 | 3598.96 | 3600.00 | 3597.72 | 3597.72 | 46.39 | 166965.43 | 3599.48 2014-06-26 16:59:00 | 3597.90 | 3600.00 | 3597.87 | 3598.20 | 54.87 | 197462.74 | 3598.87 2014-06-26 17:00:00 | 3598.00 | 3599.68 | 3595.35 | 3598.79 | 34.28 | 123329.95 | 3597.83 2014-06-26 17:01:00 | 3597.39 | 3597.98 | 3596.03 | 3597.00 | 4.39 | 15791.45 | 3597.14 2014-06-26 17:02:00 | 3596.85 | 3597.70 | 3595.52 | 3595.52 | 14.59 | 52466.24 | 3596.53 2014-06-26 17:03:00 | 3595.50 | 3598.50 | 3595.28 | 3597.39 | 44.51 | 160097.37 | 3596.56 2014-06-26 17:04:00 | 3597.39 | 3598.96 | 3595.00 | 3595.00 | 16.84 | 60570.10 | 3595.95 2014-06-26 17:05:00 | 3595.43 | 3595.43 | 3590.00 | 3593.86 | 15.47 | 55576.21 | 3593.68 2014-06-26 17:06:00 | 3593.79 | 3594.86 | 3591.10 | 3593.96 | 22.51 | 80875.72 | 3593.36 2014-06-26 17:07:00 | 3593.96 | 3593.98 | 3592.86 | 3593.64 | 20.09 | 72206.63 | 3593.44 2014-06-26 17:08:00 | 3593.45 | 3594.58 | 3593.41 | 3594.57 | 22.76 | 81806.24 | 3593.98 2014-06-26 17:09:00 | 3594.56 | 3596.50 | 3594.56 | 3596.00 | 8.96 | 32226.25 | 3595.48 2014-06-26 17:10:00 | 3595.97 | 3596.44 | 3595.06 | 3596.44 | 11.17 | 40166.86 | 3595.96 2014-06-26 17:11:00 | 3596.08 | 3596.44 | 3596.06 | 3596.32 | 5.55 | 19966.40 | 3596.25 2014-06-26 17:12:00 | 3596.31 | 3598.00 | 3596.31 | 3597.00 | 6.76 | 24317.26 | 3596.70 2014-06-26 17:13:00 | 3596.98 | 3597.03 | 3595.94 | 3596.06 | 17.73 | 63751.72 | 3596.51 2014-06-26 17:14:00 | 3596.98 | 3596.98 | 3596.03 | 3596.03 | 2.92 | 10515.02 | 3596.11 2014-06-26 17:15:00 | 3596.89 | 3596.98 | 3596.68 | 3596.68 | 11.11 | 39967.15 | 3596.76 2014-06-26 17:16:00 | 3596.98 | 3596.98 | 3596.11 | 3596.11 | 1.02 | 3682.98 | 3596.66 2014-06-26 17:17:00 | 3596.98 | 3597.00 | 3596.68 | 3596.68 | 7.81 | 28091.47 | 3596.86 2014-06-26 17:18:00 | 3596.68 | 3597.62 | 3595.40 | 3595.94 | 6.02 | 21632.78 | 3595.87 2014-06-26 17:19:00 | 3595.55 | 3596.32 | 3595.10 | 3595.10 | 1.59 | 5727.83 | 3595.63 2014-06-26 17:20:00 | 3596.22 | 3596.25 | 3595.25 | 3595.31 | 2.29 | 8245.25 | 3595.83 2014-06-26 17:21:00 | 3595.27 | 3596.25 | 3591.00 | 3595.02 | 18.30 | 65792.77 | 3595.04 2014-06-26 17:22:00 | 3594.38 | 3594.38 | 3588.38 | 3589.24 | 33.24 | 119320.68 | 3589.46 2014-06-26 17:23:00 | 3590.00 | 3590.00 | 3588.16 | 3589.04 | 11.32 | 40638.20 | 3589.00 2014-06-26 17:24:00 | 3588.94 | 3590.29 | 3587.37 | 3590.18 | 17.83 | 63977.07 | 3589.18 2014-06-26 17:25:00 | 3589.16 | 3591.03 | 3589.16 | 3589.55 | 21.33 | 76557.10 | 3590.02 2014-06-26 17:26:00 | 3591.37 | 3591.68 | 3588.83 | 3591.01 | 16.33 | 58620.32 | 3590.61 2014-06-26 17:27:00 | 3590.06 | 3591.68 | 3588.11 | 3590.01 | 11.88 | 42634.07 | 3589.94 2014-06-26 17:28:00 | 3590.15 | 3591.00 | 3588.17 | 3588.19 | 7.44 | 26713.21 | 3590.49 2014-06-26 17:29:00 | 3588.12 | 3589.55 | 3587.01 | 3587.56 | 18.54 | 66504.76 | 3587.87 2014-06-26 17:30:00 | 3588.02 | 3588.88 | 3587.28 | 3587.28 | 10.22 | 36669.26 | 3587.99 2014-06-26 17:31:00 | 3587.28 | 3588.23 | 3586.97 | 3587.03 | 1.28 | 4606.15 | 3587.34 2014-06-26 17:32:00 | 3588.03 | 3588.34 | 3587.03 | 3587.84 | 21.31 | 76459.81 | 3587.81 2014-06-26 17:33:00 | 3588.19 | 3590.67 | 3588.19 | 3589.07 | 9.79 | 35137.45 | 3589.12 2014-06-26 17:34:00 | 3590.00 | 3595.00 | 3590.00 | 3592.82 | 5.39 | 19374.25 | 3592.48 2014-06-26 17:35:00 | 3592.82 | 3593.59 | 3591.54 | 3591.58 | 16.43 | 59022.24 | 3592.56 2014-06-26 17:36:00 | 3591.40 | 3592.26 | 3591.09 | 3591.14 | 2.84 | 10203.94 | 3591.67 2014-06-26 17:37:00 | 3591.19 | 3591.19 | 3591.12 | 3591.12 | 3.02 | 10845.24 | 3591.14 2014-06-26 17:38:00 | 3591.12 | 3591.12 | 3587.96 | 3587.96 | 5.12 | 18367.73 | 3588.85 2014-06-26 17:39:00 | 3587.96 | 3590.28 | 3587.08 | 3590.28 | 14.58 | 52327.73 | 3588.52 2014-06-26 17:40:00 | 3590.26 | 3592.12 | 3589.98 | 3590.25 | 12.83 | 46072.49 | 3590.72 2014-06-26 17:41:00 | 3590.35 | 3591.75 | 3590.00 | 3591.13 | 4.56 | 16354.28 | 3590.40 2014-06-26 17:42:00 | 3590.78 | 3591.15 | 3590.51 | 3591.15 | 16.62 | 59681.12 | 3590.92 2014-06-26 17:43:00 | . | . | . | . | . | . | . 2014-06-26 17:44:00 | 3591.43 | 3592.70 | 3591.29 | 3592.34 | 5.29 | 18985.00 | 3592.24 2014-06-26 17:45:00 | . | . | . | . | . | . | . 2014-06-26 17:46:00 | . | . | . | . | . | . | . 2014-06-26 17:47:00 | 3592.35 | 3593.00 | 3592.35 | 3592.86 | 6.59 | 23666.82 | 3592.96 2014-06-26 17:48:00 | 3592.68 | 3593.35 | 3592.24 | 3592.82 | 0.35 | 1250.21 | 3592.55 2014-06-26 17:49:00 | 3593.11 | 3594.04 | 3592.92 | 3593.84 | 21.98 | 78982.04 | 3593.36 2014-06-26 17:50:00 | 3593.83 | 3594.98 | 3593.83 | 3594.03 | 2.32 | 8341.82 | 3594.06 2014-06-26 17:51:00 | 3594.02 | 3594.05 | 3593.16 | 3593.16 | 1.04 | 3737.29 | 3593.55 2014-06-26 17:52:00 | 3593.16 | 3593.84 | 3592.99 | 3593.62 | 2.41 | 8652.70 | 3593.31 2014-06-26 17:53:00 | 3593.88 | 3594.10 | 3592.39 | 3592.39 | 10.22 | 36730.65 | 3593.65 2014-06-26 17:54:00 | 3592.80 | 3592.80 | 3592.80 | 3592.80 | 0.25 | 901.79 | 3592.80 2014-06-26 17:55:00 | . | . | . | . | . | . | . 2014-06-26 17:56:00 | 3593.41 | 3593.94 | 3591.27 | 3593.94 | 3.64 | 13063.85 | 3592.92 2014-06-26 17:57:00 | 3592.63 | 3593.35 | 3590.77 | 3590.77 | 4.30 | 15440.43 | 3592.47 2014-06-26 17:58:00 | 3590.76 | 3591.47 | 3588.87 | 3589.89 | 6.29 | 22584.27 | 3589.93 2014-06-26 17:59:00 | 3589.91 | 3591.89 | 3589.55 | 3590.96 | 16.42 | 58944.59 | 3590.46 2014-06-26 18:00:00 | 3591.03 | 3591.90 | 3591.03 | 3591.07 | 0.23 | 811.59 | 3591.10 2014-06-26 18:01:00 | 3591.22 | 3591.22 | 3591.19 | 3591.21 | 2.64 | 9477.18 | 3591.20 2014-06-26 18:02:00 | 3591.22 | 3591.97 | 3591.19 | 3591.97 | 3.28 | 11775.55 | 3591.20 2014-06-26 18:03:00 | 3591.96 | 3592.98 | 3590.96 | 3590.99 | 3.39 | 12180.25 | 3591.94 2014-06-26 18:04:00 | 3590.99 | 3591.80 | 3590.52 | 3591.80 | 6.77 | 24304.99 | 3591.16 2014-06-26 18:05:00 | 3591.90 | 3591.90 | 3591.09 | 3591.38 | 3.27 | 11741.40 | 3591.74 2014-06-26 18:06:00 | 3591.10 | 3591.23 | 3590.03 | 3590.64 | 11.92 | 42806.53 | 3590.55 2014-06-26 18:07:00 | 3590.60 | 3591.98 | 3590.60 | 3591.02 | 6.97 | 25031.58 | 3590.82 2014-06-26 18:08:00 | 3591.04 | 3591.90 | 3591.00 | 3591.00 | 3.25 | 11681.80 | 3591.09 2014-06-26 18:09:00 | 3591.88 | 3592.00 | 3591.29 | 3592.00 | 2.06 | 7384.93 | 3591.89 2014-06-26 18:10:00 | 3591.07 | 3591.07 | 3589.99 | 3589.99 | 12.72 | 45672.51 | 3590.61 2014-06-26 18:11:00 | 3589.52 | 3589.53 | 3589.40 | 3589.45 | 5.94 | 21328.79 | 3589.50 2014-06-26 18:12:00 | 3589.16 | 3589.16 | 3589.16 | 3589.16 | 0.42 | 1496.68 | 3589.16 2014-06-26 18:13:00 | 3589.30 | 3589.30 | 3589.16 | 3589.16 | 0.75 | 2706.30 | 3589.25 2014-06-26 18:14:00 | 3589.40 | 3589.42 | 3589.40 | 3589.42 | 2.00 | 7178.82 | 3589.41 2014-06-26 18:15:00 | 3589.16 | 3589.16 | 3588.86 | 3588.86 | 1.29 | 4611.92 | 3589.04 2014-06-26 18:16:00 | 3588.74 | 3590.19 | 3588.51 | 3590.19 | 12.00 | 43063.47 | 3589.22 2014-06-26 18:17:00 | 3588.93 | 3588.93 | 3588.00 | 3588.56 | 16.17 | 58013.37 | 3588.60 2014-06-26 18:18:00 | 3588.56 | 3589.58 | 3588.22 | 3588.71 | 4.78 | 17144.49 | 3588.97 2014-06-26 18:19:00 | 3589.32 | 3590.10 | 3588.80 | 3589.42 | 4.89 | 17565.83 | 3589.26 2014-06-26 18:20:00 | 3590.49 | 3591.00 | 3589.64 | 3590.64 | 22.30 | 80077.51 | 3590.60 2014-06-26 18:21:00 | 3590.98 | 3591.00 | 3590.94 | 3590.97 | 4.01 | 14403.46 | 3590.99 2014-06-26 18:22:00 | 3590.97 | 3592.28 | 3590.97 | 3591.93 | 44.12 | 158418.26 | 3591.03 2014-06-26 18:23:00 | 3592.00 | 3592.28 | 3591.40 | 3591.71 | 1.70 | 6091.91 | 3591.93 2014-06-26 18:24:00 | 3592.02 | 3592.02 | 3591.80 | 3591.80 | 0.36 | 1293.05 | 3591.81 2014-06-26 18:25:00 | 3592.00 | 3595.68 | 3592.00 | 3592.97 | 5.16 | 18532.57 | 3594.37 2014-06-26 18:26:00 | 3592.97 | 3594.38 | 3592.10 | 3593.19 | 23.74 | 85296.98 | 3593.42 2014-06-26 18:27:00 | 3593.24 | 3593.24 | 3592.05 | 3592.93 | 16.87 | 60620.58 | 3592.76 2014-06-26 18:28:00 | 3592.93 | 3592.96 | 3591.04 | 3592.96 | 13.43 | 48241.03 | 3592.30 2014-06-26 18:29:00 | 3592.96 | 3592.96 | 3592.12 | 3592.95 | 0.14 | 510.12 | 3592.37 2014-06-26 18:30:00 | 3592.30 | 3592.93 | 3592.03 | 3592.93 | 2.56 | 9203.26 | 3592.22 2014-06-26 18:31:00 | 3592.93 | 3592.96 | 3592.03 | 3592.96 | 13.97 | 50194.31 | 3592.75 2014-06-26 18:32:00 | 3592.03 | 3592.05 | 3590.98 | 3590.98 | 13.39 | 48092.33 | 3591.39 2014-06-26 18:33:00 | 3590.60 | 3590.94 | 3590.00 | 3590.00 | 4.69 | 16852.27 | 3590.17 2014-06-26 18:34:00 | 3589.99 | 3590.32 | 3589.63 | 3589.63 | 2.07 | 7416.82 | 3589.94 2014-06-26 18:35:00 | 3589.63 | 3589.63 | 3589.55 | 3589.55 | 1.44 | 5169.06 | 3589.63 2014-06-26 18:36:00 | . | . | . | . | . | . | . 2014-06-26 18:37:00 | 3589.55 | 3589.55 | 3589.55 | 3589.55 | 0.01 | 43.07 | 3589.55 2014-06-26 18:38:00 | 3588.92 | 3588.92 | 3588.74 | 3588.74 | 2.21 | 7931.45 | 3588.89 2014-06-26 18:39:00 | 3588.56 | 3588.68 | 3585.03 | 3585.03 | 9.26 | 33210.65 | 3586.85 2014-06-26 18:40:00 | 3585.99 | 3588.32 | 3585.16 | 3587.28 | 5.24 | 18808.12 | 3587.97 2014-06-26 18:41:00 | 3588.29 | 3588.92 | 3587.52 | 3588.90 | 22.16 | 79532.18 | 3588.84 2014-06-26 18:42:00 | 3588.54 | 3592.96 | 3587.60 | 3591.66 | 33.35 | 119760.35 | 3591.02 2014-06-26 18:43:00 | 3591.68 | 3592.96 | 3591.68 | 3592.96 | 24.51 | 88055.13 | 3592.77 2014-06-26 18:44:00 | 3592.91 | 3592.96 | 3591.80 | 3592.95 | 11.20 | 40226.94 | 3592.65 2014-06-26 18:45:00 | 3591.97 | 3592.96 | 3591.87 | 3591.87 | 8.99 | 32310.43 | 3592.84 2014-06-26 18:46:00 | 3591.87 | 3592.96 | 3591.80 | 3592.96 | 4.62 | 16597.62 | 3592.56 2014-06-26 18:47:00 | 3592.91 | 3592.96 | 3591.98 | 3592.96 | 6.77 | 24327.75 | 3592.93 2014-06-26 18:48:00 | 3592.89 | 3592.96 | 3592.02 | 3592.02 | 1.79 | 6413.33 | 3592.90 2014-06-26 18:49:00 | 3592.77 | 3592.81 | 3592.70 | 3592.70 | 0.42 | 1508.97 | 3592.79 2014-06-26 18:50:00 | . | . | . | . | . | . | . 2014-06-26 18:51:00 | 3592.74 | 3592.96 | 3592.00 | 3592.92 | 4.86 | 17453.03 | 3592.64 2014-06-26 18:52:00 | 3592.85 | 3592.92 | 3592.81 | 3592.92 | 0.54 | 1940.17 | 3592.91 2014-06-26 18:53:00 | 3592.07 | 3592.96 | 3590.97 | 3592.22 | 10.01 | 35966.10 | 3592.30 2014-06-26 18:54:00 | 3589.43 | 3592.96 | 3589.07 | 3591.18 | 18.07 | 64872.77 | 3589.68 2014-06-26 18:55:00 | 3591.18 | 3592.76 | 3590.39 | 3592.15 | 2.45 | 8811.12 | 3591.98 2014-06-26 18:56:00 | 3591.30 | 3592.94 | 3591.30 | 3591.80 | 16.54 | 59390.35 | 3591.58 2014-06-26 18:57:00 | 3592.94 | 3592.96 | 3591.98 | 3591.98 | 1.87 | 6725.95 | 3592.92 2014-06-26 18:58:00 | 3592.76 | 3592.96 | 3591.98 | 3591.98 | 0.86 | 3093.12 | 3592.47 2014-06-26 18:59:00 | 3591.98 | 3592.96 | 3591.97 | 3592.75 | 4.24 | 15236.37 | 3592.64 2014-06-26 19:00:00 | 3592.96 | 3592.96 | 3592.96 | 3592.96 | 0.19 | 682.66 | 3592.96 2014-06-26 19:01:00 | 3591.97 | 3591.97 | 3590.94 | 3590.94 | 0.88 | 3153.65 | 3591.85 2014-06-26 19:02:00 | 3592.93 | 3592.96 | 3591.23 | 3592.00 | 9.57 | 34372.98 | 3592.49 2014-06-26 19:03:00 | 3592.92 | 3592.96 | 3591.99 | 3592.96 | 34.55 | 124116.60 | 3592.90 2014-06-26 19:04:00 | 3592.96 | 3593.21 | 3591.11 | 3591.46 | 11.67 | 41922.00 | 3592.90 2014-06-26 19:05:00 | 3591.45 | 3591.82 | 3591.00 | 3591.82 | 0.68 | 2456.67 | 3591.63 2014-06-26 19:06:00 | 3592.55 | 3593.27 | 3590.94 | 3591.94 | 4.95 | 17763.85 | 3591.56 2014-06-26 19:07:00 | 3589.45 | 3591.40 | 3589.45 | 3590.37 | 7.13 | 25599.66 | 3590.41 2014-06-26 19:08:00 | 3590.87 | 3591.39 | 3590.09 | 3591.29 | 12.15 | 43604.23 | 3590.30 2014-06-26 19:09:00 | 3591.45 | 3592.23 | 3590.09 | 3590.46 | 8.26 | 29640.79 | 3590.65 2014-06-26 19:10:00 | 3590.82 | 3592.04 | 3590.82 | 3592.04 | 0.83 | 2984.65 | 3591.64 2014-06-26 19:11:00 | 3592.02 | 3593.97 | 3591.75 | 3592.26 | 2.04 | 7310.85 | 3592.56 2014-06-26 19:12:00 | 3593.01 | 3596.71 | 3592.43 | 3596.71 | 24.10 | 86635.77 | 3595.44 2014-06-26 19:13:00 | 3596.70 | 3598.89 | 3593.75 | 3597.46 | 9.80 | 35236.23 | 3597.37 2014-06-26 19:14:00 | 3597.32 | 3598.99 | 3597.00 | 3597.05 | 6.89 | 24778.36 | 3597.32 2014-06-26 19:15:00 | 3597.47 | 3598.03 | 3597.47 | 3598.03 | 6.13 | 22046.59 | 3597.68 2014-06-26 19:16:00 | 3598.47 | 3598.47 | 3597.23 | 3598.40 | 16.73 | 60204.83 | 3597.97 2014-06-26 19:17:00 | 3598.40 | 3598.97 | 3597.92 | 3598.53 | 13.07 | 47025.56 | 3598.25 2014-06-26 19:18:00 | 3597.23 | 3597.23 | 3597.04 | 3597.06 | 13.17 | 47385.65 | 3597.18 2014-06-26 19:19:00 | 3596.94 | 3598.94 | 3596.84 | 3596.94 | 10.35 | 37220.58 | 3597.23 2014-06-26 19:20:00 | 3596.96 | 3598.82 | 3596.96 | 3598.19 | 13.56 | 48770.58 | 3597.45 2014-06-26 19:21:00 | 3597.21 | 3597.97 | 3596.93 | 3597.62 | 8.12 | 29211.37 | 3597.02 2014-06-26 19:22:00 | 3596.90 | 3597.87 | 3595.88 | 3597.49 | 1.70 | 6121.44 | 3596.62 2014-06-26 19:23:00 | 3598.22 | 3598.22 | 3597.53 | 3597.53 | 0.03 | 111.53 | 3597.77 2014-06-26 19:24:00 | 3597.75 | 3598.44 | 3597.51 | 3597.51 | 4.80 | 17281.07 | 3597.97 2014-06-26 19:25:00 | 3598.35 | 3598.59 | 3597.18 | 3597.18 | 0.31 | 1101.03 | 3598.14 2014-06-26 19:26:00 | . | . | . | . | . | . | . 2014-06-26 19:27:00 | 3596.89 | 3597.44 | 3594.94 | 3596.19 | 8.96 | 32223.41 | 3596.36 2014-06-26 19:28:00 | 3594.94 | 3597.53 | 3594.59 | 3596.91 | 1.32 | 4761.34 | 3596.18 2014-06-26 19:29:00 | . | . | . | . | . | . | . 2014-06-26 19:30:00 | 3596.54 | 3596.91 | 3595.30 | 3596.05 | 1.11 | 3977.78 | 3596.55 2014-06-26 19:31:00 | 3596.08 | 3596.92 | 3594.99 | 3596.87 | 14.60 | 52520.17 | 3596.78 2014-06-26 19:32:00 | 3596.78 | 3597.23 | 3595.92 | 3597.08 | 1.29 | 4650.61 | 3596.76 2014-06-26 19:33:00 | 3597.05 | 3597.80 | 3595.89 | 3595.89 | 32.21 | 115889.71 | 3597.72 2014-06-26 19:34:00 | 3596.25 | 3596.25 | 3596.25 | 3596.25 | 0.57 | 2049.86 | 3596.25 2014-06-26 19:35:00 | 3596.84 | 3597.23 | 3596.49 | 3596.49 | 3.46 | 12441.42 | 3596.83 2014-06-26 19:36:00 | 3596.49 | 3596.49 | 3595.12 | 3595.67 | 1.54 | 5544.68 | 3595.77 2014-06-26 19:37:00 | 3595.67 | 3596.02 | 3594.59 | 3594.59 | 4.93 | 17722.40 | 3595.54 2014-06-26 19:38:00 | 3594.01 | 3594.01 | 3590.50 | 3592.91 | 15.98 | 57386.41 | 3591.36 2014-06-26 19:39:00 | 3592.78 | 3592.78 | 3591.15 | 3592.37 | 10.23 | 36742.85 | 3591.68 2014-06-26 19:40:00 | 3592.36 | 3592.41 | 3591.39 | 3592.26 | 10.51 | 37753.36 | 3591.80 2014-06-26 19:41:00 | 3591.46 | 3593.74 | 3591.28 | 3592.74 | 8.05 | 28917.62 | 3591.81 2014-06-26 19:42:00 | 3591.94 | 3592.03 | 3591.94 | 3592.03 | 0.57 | 2047.44 | 3592.01 2014-06-26 19:43:00 | 3592.70 | 3595.52 | 3592.05 | 3593.29 | 8.26 | 29690.07 | 3593.57 2014-06-26 19:44:00 | 3593.29 | 3593.29 | 3593.29 | 3593.29 | 0.03 | 107.80 | 3593.29 2014-06-26 19:45:00 | 3593.33 | 3596.70 | 3593.33 | 3594.24 | 18.65 | 67048.67 | 3594.72 2014-06-26 19:46:00 | . | . | . | . | . | . | . 2014-06-26 19:47:00 | 3594.48 | 3594.80 | 3594.15 | 3594.15 | 2.75 | 9866.17 | 3594.23 2014-06-26 19:48:00 | 3594.15 | 3594.15 | 3593.76 | 3593.76 | 3.78 | 13573.97 | 3593.85 2014-06-26 19:49:00 | . | . | . | . | . | . | . 2014-06-26 19:50:00 | . | . | . | . | . | . | . 2014-06-26 19:51:00 | 3593.20 | 3593.20 | 3592.32 | 3592.32 | 0.56 | 2022.93 | 3593.12 2014-06-26 19:52:00 | 3592.05 | 3592.75 | 3591.35 | 3591.35 | 1.38 | 4956.98 | 3592.02 2014-06-26 19:53:00 | 3591.01 | 3592.21 | 3590.99 | 3592.21 | 6.53 | 23467.75 | 3591.64 2014-06-26 19:54:00 | 3593.99 | 3594.11 | 3592.23 | 3592.23 | 1.28 | 4606.25 | 3593.02 2014-06-26 19:55:00 | 3591.85 | 3592.57 | 3591.60 | 3592.57 | 2.76 | 9899.53 | 3591.99 2014-06-26 19:56:00 | 3592.39 | 3593.98 | 3591.29 | 3592.93 | 4.00 | 14378.01 | 3592.71 2014-06-26 19:57:00 | 3592.86 | 3592.86 | 3591.29 | 3592.21 | 0.88 | 3146.73 | 3592.15 2014-06-26 19:58:00 | 3591.91 | 3592.17 | 3591.91 | 3592.17 | 0.84 | 3031.62 | 3591.97 2014-06-26 19:59:00 | 3593.13 | 3594.15 | 3590.20 | 3592.61 | 12.01 | 43162.81 | 3593.61 2014-06-26 20:00:00 | 3593.18 | 3593.18 | 3593.12 | 3593.12 | 1.74 | 6262.87 | 3593.16 2014-06-26 20:01:00 | 3593.12 | 3593.12 | 3593.12 | 3593.12 | 0.24 | 876.72 | 3593.12 2014-06-26 20:02:00 | 3591.56 | 3592.01 | 3590.99 | 3591.06 | 7.97 | 28616.84 | 3591.47 2014-06-26 20:03:00 | 3591.06 | 3593.07 | 3588.94 | 3589.35 | 16.64 | 59733.99 | 3590.43 2014-06-26 20:04:00 | 3589.23 | 3590.17 | 3589.20 | 3590.17 | 5.41 | 19428.91 | 3589.31 2014-06-26 20:05:00 | 3590.76 | 3593.00 | 3590.73 | 3591.35 | 14.50 | 52089.18 | 3591.86 2014-06-26 20:06:00 | . | . | . | . | . | . | . 2014-06-26 20:07:00 | 3591.51 | 3591.77 | 3590.94 | 3590.94 | 4.36 | 15662.52 | 3591.50 2014-06-26 20:08:00 | 3591.36 | 3591.36 | 3590.00 | 3590.00 | 8.42 | 30234.83 | 3590.41 2014-06-26 20:09:00 | 3591.00 | 3591.00 | 3590.12 | 3590.38 | 10.86 | 39002.44 | 3590.39 2014-06-26 20:10:00 | 3590.97 | 3591.76 | 3590.02 | 3591.29 | 14.45 | 51901.83 | 3590.83 2014-06-26 20:11:00 | 3591.30 | 3591.42 | 3590.72 | 3590.72 | 7.65 | 27456.15 | 3591.39 2014-06-26 20:12:00 | . | . | . | . | . | . | . 2014-06-26 20:13:00 | 3591.00 | 3592.45 | 3590.50 | 3592.45 | 5.77 | 20727.13 | 3590.98 2014-06-26 20:14:00 | 3590.66 | 3591.23 | 3590.00 | 3590.39 | 8.66 | 31078.61 | 3590.41 2014-06-26 20:15:00 | 3590.47 | 3592.20 | 3590.30 | 3592.20 | 8.18 | 29393.95 | 3591.64 2014-06-26 20:16:00 | 3590.29 | 3591.30 | 3590.27 | 3590.27 | 7.25 | 26051.27 | 3591.30 2014-06-26 20:17:00 | 3590.15 | 3591.13 | 3590.15 | 3591.13 | 0.57 | 2046.67 | 3590.65 2014-06-26 20:18:00 | 3591.14 | 3591.14 | 3591.14 | 3591.14 | 0.12 | 438.12 | 3591.14 2014-06-26 20:19:00 | 3590.85 | 3590.94 | 3590.20 | 3590.77 | 6.37 | 22869.09 | 3590.69 2014-06-26 20:20:00 | 3590.35 | 3590.96 | 3589.07 | 3589.46 | 9.30 | 33374.39 | 3590.19 2014-06-26 20:21:00 | 3589.80 | 3589.80 | 3589.53 | 3589.80 | 0.32 | 1134.35 | 3589.70 2014-06-26 20:22:00 | 3590.39 | 3592.13 | 3590.39 | 3591.35 | 6.31 | 22639.35 | 3590.70 2014-06-26 20:23:00 | 3591.54 | 3591.54 | 3591.50 | 3591.50 | 1.30 | 4683.35 | 3591.53 2014-06-26 20:24:00 | . | . | . | . | . | . | . 2014-06-26 20:25:00 | 3591.50 | 3591.50 | 3591.33 | 3591.48 | 6.55 | 23538.43 | 3591.46 2014-06-26 20:26:00 | 3591.37 | 3591.37 | 3591.37 | 3591.37 | 0.89 | 3203.50 | 3591.37 2014-06-26 20:27:00 | . | . | . | . | . | . | . 2014-06-26 20:28:00 | 3591.37 | 3591.49 | 3591.34 | 3591.37 | 2.77 | 9962.47 | 3591.37 2014-06-26 20:29:00 | 3591.62 | 3592.24 | 3590.85 | 3592.07 | 23.62 | 84845.71 | 3591.96 2014-06-26 20:30:00 | . | . | . | . | . | . | . 2014-06-26 20:31:00 | 3591.99 | 3591.99 | 3591.99 | 3591.99 | 0.62 | 2241.40 | 3591.99 2014-06-26 20:32:00 | . | . | . | . | . | . | . 2014-06-26 20:33:00 | 3591.34 | 3591.34 | 3590.72 | 3590.94 | 1.83 | 6553.50 | 3590.96 2014-06-26 20:34:00 | 3591.72 | 3591.74 | 3591.10 | 3591.74 | 5.10 | 18316.61 | 3591.49 2014-06-26 20:35:00 | 3591.36 | 3591.36 | 3591.36 | 3591.36 | 5.50 | 19752.48 | 3591.36 2014-06-26 20:36:00 | . | . | . | . | . | . | . 2014-06-26 20:37:00 | 3591.21 | 3592.00 | 3590.72 | 3592.00 | 31.54 | 113271.43 | 3591.81 2014-06-26 20:38:00 | 3591.40 | 3591.40 | 3591.40 | 3591.40 | 0.09 | 323.23 | 3591.40 2014-06-26 20:39:00 | 3591.34 | 3592.00 | 3591.34 | 3592.00 | 2.25 | 8077.03 | 3591.39 2014-06-26 20:40:00 | 3592.00 | 3592.19 | 3592.00 | 3592.19 | 14.55 | 52249.28 | 3592.00 2014-06-26 20:41:00 | 3592.13 | 3592.13 | 3591.89 | 3591.91 | 3.47 | 12474.72 | 3591.92 2014-06-26 20:42:00 | 3591.34 | 3591.34 | 3591.34 | 3591.34 | 0.04 | 143.65 | 3591.34 2014-06-26 20:43:00 | 3590.70 | 3591.34 | 3589.80 | 3591.34 | 12.93 | 46435.16 | 3590.72 2014-06-26 20:44:00 | 3591.12 | 3591.34 | 3591.12 | 3591.34 | 0.33 | 1195.88 | 3591.25 2014-06-26 20:45:00 | 3591.95 | 3591.95 | 3591.95 | 3591.95 | 0.03 | 122.13 | 3591.95 2014-06-26 20:46:00 | 3591.82 | 3591.82 | 3590.72 | 3591.65 | 4.44 | 15956.27 | 3591.33 2014-06-26 20:47:00 | 3590.91 | 3590.91 | 3590.91 | 3590.91 | 16.50 | 59250.02 | 3590.91 2014-06-26 20:48:00 | 3591.38 | 3592.00 | 3590.64 | 3591.93 | 11.16 | 40068.39 | 3591.32 2014-06-26 20:49:00 | 3591.86 | 3591.88 | 3590.90 | 3591.88 | 1.71 | 6148.94 | 3591.67 2014-06-26 20:50:00 | 3591.06 | 3591.98 | 3591.03 | 3591.98 | 0.82 | 2955.56 | 3591.20 2014-06-26 20:51:00 | 3591.94 | 3591.94 | 3590.80 | 3590.99 | 19.55 | 70220.17 | 3591.09 2014-06-26 20:52:00 | 3591.00 | 3591.04 | 3591.00 | 3591.04 | 0.29 | 1055.76 | 3591.02 2014-06-26 20:53:00 | . | . | . | . | . | . | . 2014-06-26 20:54:00 | 3591.04 | 3591.04 | 3591.04 | 3591.04 | 0.21 | 754.12 | 3591.04 2014-06-26 20:55:00 | 3591.04 | 3591.04 | 3591.04 | 3591.04 | 0.01 | 46.68 | 3591.04 2014-06-26 20:56:00 | . | . | . | . | . | . | . 2014-06-26 20:57:00 | . | . | . | . | . | . | . 2014-06-26 20:58:00 | . | . | . | . | . | . | . 2014-06-26 20:59:00 | 3591.04 | 3591.04 | 3591.04 | 3591.04 | 2.00 | 7178.49 | 3591.04 2014-06-26 21:00:00 | 3591.02 | 3591.02 | 3587.64 | 3587.68 | 31.49 | 112987.76 | 3588.05 2014-06-26 21:01:00 | 3587.68 | 3587.68 | 3587.60 | 3587.68 | 3.56 | 12786.41 | 3587.66 2014-06-26 21:02:00 | 3587.68 | 3589.54 | 3587.68 | 3588.97 | 10.58 | 37950.75 | 3588.72 2014-06-26 21:03:00 | 3588.97 | 3588.97 | 3588.97 | 3588.97 | 0.01 | 35.89 | 3588.97 2014-06-26 21:04:00 | 3589.02 | 3589.02 | 3588.99 | 3588.99 | 1.09 | 3915.60 | 3589.00 2014-06-26 21:05:00 | . | . | . | . | . | . | . 2014-06-26 21:06:00 | 3589.42 | 3589.42 | 3587.68 | 3588.30 | 11.08 | 39771.01 | 3588.79 2014-06-26 21:07:00 | 3588.30 | 3588.31 | 3588.30 | 3588.31 | 1.26 | 4506.91 | 3588.30 2014-06-26 21:08:00 | 3588.67 | 3589.93 | 3588.66 | 3589.24 | 4.50 | 16136.59 | 3589.10 2014-06-26 21:09:00 | 3589.32 | 3589.37 | 3589.32 | 3589.37 | 0.23 | 814.78 | 3589.32 2014-06-26 21:10:00 | . | . | . | . | . | . | . 2014-06-26 21:11:00 | 3589.52 | 3589.60 | 3589.52 | 3589.58 | 1.27 | 4555.12 | 3589.53 2014-06-26 21:12:00 | 3589.60 | 3589.60 | 3589.60 | 3589.60 | 0.01 | 50.25 | 3589.60 2014-06-26 21:13:00 | 3589.62 | 3589.62 | 3589.58 | 3589.58 | 6.55 | 23497.56 | 3589.61 2014-06-26 21:14:00 | 3589.58 | 3589.58 | 3589.57 | 3589.58 | 1.77 | 6364.32 | 3589.58 2014-06-26 21:15:00 | 3589.58 | 3589.58 | 3589.56 | 3589.56 | 0.54 | 1938.37 | 3589.58 2014-06-26 21:16:00 | 3589.56 | 3589.56 | 3589.37 | 3589.37 | 1.38 | 4953.37 | 3589.40 2014-06-26 21:17:00 | 3589.58 | 3589.58 | 3589.39 | 3589.39 | 0.50 | 1809.08 | 3589.45 2014-06-26 21:18:00 | 3589.79 | 3589.87 | 3589.37 | 3589.82 | 1.39 | 5003.87 | 3589.58 2014-06-26 21:19:00 | . | . | . | . | . | . | . 2014-06-26 21:20:00 | 3589.81 | 3589.81 | 3589.81 | 3589.81 | 0.37 | 1313.87 | 3589.81 2014-06-26 21:21:00 | 3589.68 | 3589.69 | 3589.68 | 3589.69 | 1.33 | 4767.10 | 3589.68 2014-06-26 21:22:00 | 3589.69 | 3589.84 | 3589.69 | 3589.84 | 8.17 | 29321.61 | 3589.82 2014-06-26 21:23:00 | 3589.87 | 3590.07 | 3589.87 | 3590.07 | 1.13 | 4063.89 | 3590.01 2014-06-26 21:24:00 | . | . | . | . | . | . | . 2014-06-26 21:25:00 | 3590.64 | 3592.04 | 3590.64 | 3592.02 | 3.22 | 11557.34 | 3591.47 2014-06-26 21:26:00 | 3592.02 | 3592.73 | 3591.61 | 3592.58 | 5.04 | 18101.83 | 3592.35 2014-06-26 21:27:00 | 3592.37 | 3592.83 | 3591.07 | 3592.08 | 16.29 | 58496.48 | 3591.83 2014-06-26 21:28:00 | 3592.08 | 3592.10 | 3592.06 | 3592.10 | 3.58 | 12874.04 | 3592.09 2014-06-26 21:29:00 | 3592.39 | 3593.26 | 3592.39 | 3593.26 | 1.19 | 4290.20 | 3593.13 2014-06-26 21:30:00 | 3593.28 | 3593.93 | 3591.48 | 3592.35 | 17.33 | 62249.22 | 3592.41 2014-06-26 21:31:00 | 3593.18 | 3593.18 | 3591.72 | 3592.97 | 3.23 | 11608.10 | 3592.73 2014-06-26 21:32:00 | 3592.96 | 3593.26 | 3592.92 | 3593.26 | 1.48 | 5317.61 | 3592.98 2014-06-26 21:33:00 | 3592.39 | 3592.39 | 3592.39 | 3592.39 | 0.55 | 1972.22 | 3592.39 2014-06-26 21:34:00 | 3592.51 | 3594.03 | 3592.51 | 3593.30 | 7.72 | 27742.67 | 3593.61 2014-06-26 21:35:00 | 3593.01 | 3593.23 | 3591.87 | 3592.42 | 10.50 | 37732.32 | 3592.53 2014-06-26 21:36:00 | 3591.08 | 3592.67 | 3590.80 | 3592.57 | 3.69 | 13259.47 | 3591.41 2014-06-26 21:37:00 | 3592.43 | 3592.94 | 3591.34 | 3592.94 | 20.60 | 73988.64 | 3592.38 2014-06-26 21:38:00 | 3592.03 | 3593.64 | 3592.03 | 3593.25 | 5.66 | 20340.50 | 3593.09 2014-06-26 21:39:00 | 3592.96 | 3593.23 | 3592.96 | 3593.23 | 0.08 | 273.07 | 3593.05 2014-06-26 21:40:00 | 3593.25 | 3594.48 | 3593.25 | 3594.04 | 4.26 | 15302.74 | 3593.88 2014-06-26 21:41:00 | . | . | . | . | . | . | . 2014-06-26 21:42:00 | 3594.04 | 3594.56 | 3594.04 | 3594.56 | 6.33 | 22735.26 | 3594.51 2014-06-26 21:43:00 | 3594.56 | 3595.13 | 3594.51 | 3594.51 | 3.67 | 13178.53 | 3594.80 2014-06-26 21:44:00 | 3594.51 | 3595.46 | 3594.41 | 3594.71 | 2.38 | 8555.59 | 3594.79 2014-06-26 21:45:00 | 3594.73 | 3595.65 | 3594.70 | 3595.01 | 2.43 | 8749.89 | 3594.86 2014-06-26 21:46:00 | 3594.80 | 3595.95 | 3594.71 | 3594.71 | 4.53 | 16281.12 | 3594.86 2014-06-26 21:47:00 | 3595.70 | 3595.70 | 3594.71 | 3595.02 | 8.08 | 29036.75 | 3594.99 2014-06-26 21:48:00 | 3595.01 | 3595.59 | 3594.71 | 3595.56 | 3.27 | 11756.88 | 3595.38 2014-06-26 21:49:00 | 3595.51 | 3595.51 | 3594.79 | 3595.38 | 1.30 | 4655.98 | 3595.35 2014-06-26 21:50:00 | 3595.93 | 3595.93 | 3590.40 | 3595.32 | 14.29 | 51356.17 | 3594.86 2014-06-26 21:51:00 | 3594.94 | 3595.95 | 3593.06 | 3595.87 | 15.24 | 54758.90 | 3594.28 2014-06-26 21:52:00 | 3595.17 | 3596.34 | 3595.02 | 3595.21 | 2.43 | 8737.55 | 3595.70 2014-06-26 21:53:00 | 3595.68 | 3596.84 | 3595.47 | 3596.56 | 1.95 | 7016.56 | 3596.39 2014-06-26 21:54:00 | 3596.54 | 3598.00 | 3596.54 | 3596.85 | 12.23 | 43983.99 | 3597.87 2014-06-26 21:55:00 | 3597.02 | 3597.95 | 3597.02 | 3597.02 | 0.38 | 1377.74 | 3597.24 2014-06-26 21:56:00 | 3597.75 | 3597.76 | 3597.00 | 3597.00 | 1.41 | 5068.28 | 3597.07 2014-06-26 21:57:00 | 3597.93 | 3598.00 | 3596.42 | 3598.00 | 5.89 | 21191.99 | 3597.35 2014-06-26 21:58:00 | 3597.99 | 3598.00 | 3597.95 | 3597.96 | 1.88 | 6774.97 | 3597.96 2014-06-26 21:59:00 | 3597.34 | 3598.99 | 3597.34 | 3598.99 | 4.33 | 15581.25 | 3598.44 2014-06-26 22:00:00 | 3597.44 | 3599.50 | 3597.44 | 3599.00 | 6.61 | 23770.96 | 3598.93 2014-06-26 22:01:00 | 3599.50 | 3600.00 | 3595.00 | 3597.23 | 46.23 | 166378.20 | 3598.85 2014-06-26 22:02:00 | 3598.18 | 3599.01 | 3597.88 | 3599.01 | 5.85 | 21043.54 | 3598.42 2014-06-26 22:03:00 | 3599.40 | 3600.34 | 3598.00 | 3599.87 | 18.69 | 67281.22 | 3599.08 2014-06-26 22:04:00 | 3599.79 | 3599.80 | 3598.46 | 3599.21 | 9.73 | 35019.00 | 3599.07 2014-06-26 22:05:00 | 3598.31 | 3598.85 | 3598.26 | 3598.29 | 2.00 | 7186.00 | 3598.40 2014-06-26 22:06:00 | 3598.80 | 3598.80 | 3598.80 | 3598.80 | 0.10 | 359.88 | 3598.80 2014-06-26 22:07:00 | 3598.69 | 3599.36 | 3598.37 | 3598.70 | 14.20 | 51106.63 | 3598.81 2014-06-26 22:08:00 | 3599.39 | 3599.39 | 3597.40 | 3598.34 | 0.41 | 1464.57 | 3598.45 2014-06-26 22:09:00 | 3597.65 | 3598.01 | 3597.00 | 3597.72 | 5.81 | 20884.53 | 3597.68 2014-06-26 22:10:00 | 3598.94 | 3599.60 | 3598.77 | 3599.49 | 0.71 | 2562.65 | 3599.22 2014-06-26 22:11:00 | 3598.40 | 3599.74 | 3598.33 | 3599.74 | 20.63 | 74260.50 | 3598.94 2014-06-26 22:12:00 | 3599.72 | 3599.83 | 3599.02 | 3599.80 | 6.09 | 21904.17 | 3599.70 2014-06-26 22:13:00 | 3599.79 | 3599.80 | 3599.02 | 3599.02 | 1.00 | 3617.10 | 3599.11 2014-06-26 22:14:00 | 3599.47 | 3599.49 | 3599.07 | 3599.49 | 9.14 | 32892.08 | 3599.48 2014-06-26 22:15:00 | 3599.49 | 3599.49 | 3599.05 | 3599.05 | 2.46 | 8839.82 | 3599.28 2014-06-26 22:16:00 | 3599.05 | 3599.48 | 3598.34 | 3599.48 | 23.91 | 86042.74 | 3599.36 2014-06-26 22:17:00 | 3599.48 | 3599.48 | 3599.07 | 3599.21 | 6.13 | 22067.09 | 3599.26 2014-06-26 22:18:00 | 3599.37 | 3599.39 | 3599.05 | 3599.39 | 19.15 | 68927.71 | 3599.17 2014-06-26 22:19:00 | 3599.05 | 3599.42 | 3599.05 | 3599.42 | 5.06 | 18204.96 | 3599.24 2014-06-26 22:20:00 | 3599.42 | 3599.42 | 3597.72 | 3597.72 | 5.63 | 20258.41 | 3598.30 2014-06-26 22:21:00 | 3598.69 | 3599.01 | 3597.05 | 3597.51 | 17.31 | 62276.49 | 3597.72 2014-06-26 22:22:00 | 3597.06 | 3599.32 | 3597.05 | 3597.16 | 10.74 | 38644.58 | 3597.86 2014-06-26 22:23:00 | 3598.00 | 3599.75 | 3598.00 | 3598.07 | 3.48 | 12532.22 | 3598.11 2014-06-26 22:24:00 | 3598.08 | 3600.00 | 3598.02 | 3599.97 | 21.91 | 78850.69 | 3599.50 2014-06-26 22:25:00 | 3599.97 | 3600.35 | 3599.97 | 3600.27 | 16.36 | 58896.87 | 3600.05 2014-06-26 22:26:00 | 3600.27 | 3600.35 | 3600.04 | 3600.35 | 1.65 | 5943.84 | 3600.14 2014-06-26 22:27:00 | 3600.35 | 3600.71 | 3600.35 | 3600.71 | 0.89 | 3211.60 | 3600.45 2014-06-26 22:28:00 | 3600.68 | 3602.00 | 3600.67 | 3601.70 | 8.57 | 30869.42 | 3601.61 2014-06-26 22:29:00 | 3601.72 | 3604.00 | 3601.72 | 3603.90 | 17.11 | 61648.84 | 3602.88 2014-06-26 22:30:00 | 3603.28 | 3605.00 | 3602.94 | 3602.94 | 10.23 | 36851.85 | 3604.09 2014-06-26 22:31:00 | 3604.84 | 3605.13 | 3603.11 | 3603.38 | 19.30 | 69560.92 | 3604.01 2014-06-26 22:32:00 | 3603.42 | 3605.17 | 3603.39 | 3605.00 | 14.14 | 50984.44 | 3604.92 2014-06-26 22:33:00 | 3605.07 | 3605.96 | 3605.02 | 3605.96 | 6.74 | 24310.85 | 3605.35 2014-06-26 22:34:00 | 3605.04 | 3606.00 | 3605.02 | 3605.78 | 10.60 | 38208.37 | 3605.58 2014-06-26 22:35:00 | 3604.15 | 3605.53 | 3604.15 | 3605.28 | 2.47 | 8904.29 | 3604.98 2014-06-26 22:36:00 | 3604.50 | 3605.28 | 3603.15 | 3604.48 | 6.27 | 22596.18 | 3604.43 2014-06-26 22:37:00 | 3604.21 | 3604.50 | 3604.21 | 3604.23 | 27.97 | 100809.49 | 3604.33 2014-06-26 22:38:00 | 3603.23 | 3603.23 | 3603.23 | 3603.23 | 0.15 | 544.09 | 3603.23 2014-06-26 22:39:00 | 3604.19 | 3604.50 | 3602.94 | 3602.94 | 39.68 | 142995.36 | 3603.99 2014-06-26 22:40:00 | 3602.89 | 3603.33 | 3601.06 | 3603.33 | 34.51 | 124348.51 | 3603.05 2014-06-26 22:41:00 | 3602.07 | 3602.07 | 3601.95 | 3601.96 | 16.69 | 60110.52 | 3602.02 2014-06-26 22:42:00 | 3601.11 | 3601.88 | 3601.05 | 3601.66 | 7.40 | 26655.46 | 3601.60 2014-06-26 22:43:00 | 3601.67 | 3601.68 | 3600.27 | 3600.98 | 37.28 | 134234.80 | 3601.01 2014-06-26 22:44:00 | 3600.98 | 3601.00 | 3600.17 | 3600.90 | 4.18 | 15054.60 | 3600.72 2014-06-26 22:45:00 | 3600.19 | 3600.97 | 3600.17 | 3600.92 | 11.79 | 42468.83 | 3600.88 2014-06-26 22:46:00 | 3600.92 | 3601.00 | 3600.90 | 3601.00 | 15.61 | 56192.63 | 3600.94 2014-06-26 22:47:00 | 3601.00 | 3601.00 | 3600.90 | 3600.90 | 0.96 | 3456.95 | 3600.98 2014-06-26 22:48:00 | 3600.91 | 3601.17 | 3600.91 | 3601.15 | 8.15 | 29355.83 | 3601.06 2014-06-26 22:49:00 | 3602.11 | 3602.94 | 3601.20 | 3602.69 | 19.41 | 69931.63 | 3602.68 2014-06-26 22:50:00 | 3602.68 | 3603.33 | 3601.80 | 3603.33 | 20.57 | 74112.64 | 3602.77 2014-06-26 22:51:00 | 3603.31 | 3604.00 | 3603.31 | 3603.98 | 17.59 | 63383.98 | 3603.61 2014-06-26 22:52:00 | 3603.96 | 3604.11 | 3603.96 | 3604.11 | 8.23 | 29650.08 | 3604.00 2014-06-26 22:53:00 | . | . | . | . | . | . | . 2014-06-26 22:54:00 | 3604.11 | 3604.11 | 3603.98 | 3604.00 | 14.28 | 51461.61 | 3604.01 2014-06-26 22:55:00 | 3604.67 | 3606.00 | 3604.00 | 3605.63 | 10.34 | 37262.30 | 3604.75 2014-06-26 22:56:00 | 3605.63 | 3607.11 | 3605.42 | 3606.31 | 18.73 | 67538.63 | 3606.87 2014-06-26 22:57:00 | 3606.31 | 3607.00 | 3604.59 | 3606.51 | 4.82 | 17382.07 | 3605.49 2014-06-26 22:58:00 | 3604.62 | 3606.11 | 3604.11 | 3606.11 | 14.14 | 50979.27 | 3604.81 2014-06-26 22:59:00 | 3606.10 | 3606.10 | 3604.46 | 3605.75 | 9.36 | 33758.23 | 3605.11 2014-06-26 23:00:00 | 3605.73 | 3607.10 | 3604.97 | 3607.10 | 53.94 | 194525.98 | 3606.21 2014-06-26 23:01:00 | 3607.10 | 3608.41 | 3607.07 | 3608.38 | 12.88 | 46478.14 | 3607.43 2014-06-26 23:02:00 | 3607.95 | 3610.94 | 3607.56 | 3609.83 | 55.74 | 201213.90 | 3609.61 2014-06-26 23:03:00 | 3609.73 | 3612.00 | 3609.67 | 3611.01 | 26.91 | 97144.01 | 3610.63 2014-06-26 23:04:00 | 3611.01 | 3611.95 | 3610.11 | 3610.19 | 5.81 | 20978.86 | 3610.82 2014-06-26 23:05:00 | 3611.75 | 3613.98 | 3610.99 | 3613.10 | 32.82 | 118578.43 | 3612.55 2014-06-26 23:06:00 | 3613.02 | 3616.00 | 3613.02 | 3616.00 | 105.16 | 380146.57 | 3614.97 2014-06-26 23:07:00 | 3615.20 | 3618.00 | 3615.00 | 3615.11 | 54.38 | 196650.10 | 3616.55 2014-06-26 23:08:00 | 3615.00 | 3615.97 | 3613.96 | 3614.27 | 25.71 | 92916.43 | 3614.58 2014-06-26 23:09:00 | 3614.27 | 3616.20 | 3612.53 | 3612.88 | 6.70 | 24198.54 | 3613.88 2014-06-26 23:10:00 | 3612.90 | 3614.94 | 3612.55 | 3614.04 | 25.34 | 91576.03 | 3613.46 2014-06-26 23:11:00 | 3614.98 | 3618.00 | 3614.02 | 3616.94 | 33.43 | 120898.83 | 3616.26 2014-06-26 23:12:00 | 3617.53 | 3624.00 | 3617.53 | 3621.03 | 110.12 | 398609.10 | 3619.77 2014-06-26 23:13:00 | 3621.03 | 3625.00 | 3618.00 | 3620.89 | 83.62 | 302759.99 | 3620.49 2014-06-26 23:14:00 | 3620.87 | 3625.00 | 3620.10 | 3621.92 | 49.09 | 177838.10 | 3622.62 2014-06-26 23:15:00 | 3622.00 | 3625.00 | 3621.92 | 3623.49 | 56.33 | 204079.14 | 3623.18 2014-06-26 23:16:00 | 3623.49 | 3623.95 | 3618.00 | 3620.03 | 77.51 | 280583.60 | 3620.15 2014-06-26 23:17:00 | 3620.94 | 3624.99 | 3620.17 | 3622.19 | 39.33 | 142476.00 | 3622.30 2014-06-26 23:18:00 | 3623.76 | 3625.00 | 3620.92 | 3620.98 | 56.15 | 203384.35 | 3622.29 2014-06-26 23:19:00 | 3620.98 | 3621.14 | 3620.00 | 3621.00 | 38.06 | 137812.59 | 3620.74 2014-06-26 23:20:00 | 3620.13 | 3628.82 | 3620.00 | 3628.82 | 40.55 | 146929.48 | 3623.86 2014-06-26 23:21:00 | 3621.44 | 3628.00 | 3621.44 | 3628.00 | 31.23 | 113220.61 | 3625.38 2014-06-26 23:22:00 | 3625.25 | 3635.66 | 3623.88 | 3630.30 | 127.97 | 464530.48 | 3629.97 2014-06-26 23:23:00 | 3630.33 | 3631.49 | 3627.03 | 3628.65 | 73.68 | 267376.34 | 3629.13 2014-06-26 23:24:00 | 3628.35 | 3629.99 | 3625.19 | 3629.03 | 44.66 | 162050.97 | 3628.39 2014-06-26 23:25:00 | 3629.98 | 3637.00 | 3629.03 | 3636.98 | 51.52 | 187144.36 | 3632.81 2014-06-26 23:26:00 | 3636.98 | 3636.98 | 3633.74 | 3635.75 | 91.47 | 332552.63 | 3635.61 2014-06-26 23:27:00 | 3635.78 | 3638.95 | 3635.73 | 3638.00 | 67.12 | 244130.52 | 3637.39 2014-06-26 23:28:00 | 3638.00 | 3639.98 | 3637.00 | 3639.96 | 47.28 | 172008.82 | 3638.32 2014-06-26 23:29:00 | 3639.96 | 3644.60 | 3639.01 | 3641.33 | 190.96 | 695283.00 | 3641.01 2014-06-26 23:30:00 | 3641.36 | 3641.40 | 3640.17 | 3640.25 | 59.31 | 215923.34 | 3640.77 2014-06-26 23:31:00 | 3640.25 | 3644.60 | 3640.00 | 3644.19 | 117.99 | 429576.07 | 3640.66 2014-06-26 23:32:00 | 3643.00 | 3644.53 | 3636.86 | 3637.92 | 111.77 | 406825.27 | 3639.81 2014-06-26 23:33:00 | 3639.00 | 3641.98 | 3637.95 | 3640.49 | 50.63 | 184286.21 | 3639.57 2014-06-26 23:34:00 | 3640.16 | 3641.83 | 3639.77 | 3640.00 | 67.78 | 246737.10 | 3640.16 2014-06-26 23:35:00 | 3640.00 | 3641.70 | 3639.77 | 3641.62 | 31.24 | 113725.75 | 3640.51 2014-06-26 23:36:00 | 3641.70 | 3642.93 | 3640.10 | 3640.60 | 52.67 | 191832.73 | 3641.89 2014-06-26 23:37:00 | 3640.60 | 3641.00 | 3639.00 | 3639.10 | 55.45 | 201818.91 | 3639.79 2014-06-26 23:38:00 | 3639.92 | 3639.92 | 3637.83 | 3638.59 | 58.76 | 213797.74 | 3638.43 2014-06-26 23:39:00 | 3638.61 | 3639.00 | 3636.86 | 3638.65 | 38.59 | 140392.55 | 3638.15 2014-06-26 23:40:00 | 3638.76 | 3640.00 | 3637.98 | 3639.00 | 116.86 | 425227.46 | 3638.84 2014-06-26 23:41:00 | 3638.99 | 3641.00 | 3636.86 | 3639.77 | 79.11 | 287892.92 | 3639.05 2014-06-26 23:42:00 | 3639.70 | 3639.88 | 3636.86 | 3638.68 | 55.71 | 202693.78 | 3638.31 2014-06-26 23:43:00 | 3638.68 | 3638.70 | 3635.82 | 3635.82 | 56.60 | 205854.21 | 3637.32 2014-06-26 23:44:00 | 3635.82 | 3636.53 | 3632.80 | 3632.80 | 48.56 | 176514.00 | 3634.82 2014-06-26 23:45:00 | 3633.08 | 3633.08 | 3630.00 | 3631.48 | 52.58 | 190918.50 | 3631.36 2014-06-26 23:46:00 | 3631.48 | 3631.63 | 3627.01 | 3628.88 | 104.25 | 378387.94 | 3629.66 2014-06-26 23:47:00 | 3628.16 | 3634.00 | 3628.10 | 3631.76 | 50.92 | 184822.42 | 3629.73 2014-06-26 23:48:00 | 3631.77 | 3635.50 | 3630.87 | 3633.00 | 70.45 | 255994.09 | 3633.75 2014-06-26 23:49:00 | 3634.11 | 3635.94 | 3631.02 | 3634.00 | 71.48 | 259777.62 | 3634.37 2014-06-26 23:50:00 | 3631.12 | 3635.00 | 3631.12 | 3635.00 | 26.37 | 95841.20 | 3633.93 2014-06-26 23:51:00 | 3635.07 | 3635.95 | 3634.00 | 3634.00 | 39.46 | 143406.43 | 3634.22 2014-06-26 23:52:00 | 3634.03 | 3635.00 | 3634.00 | 3634.96 | 31.58 | 114752.52 | 3634.05 2014-06-26 23:53:00 | 3634.96 | 3634.98 | 3633.04 | 3633.04 | 19.35 | 70328.97 | 3634.38 2014-06-26 23:54:00 | 3633.95 | 3633.96 | 3633.04 | 3633.95 | 3.24 | 11780.17 | 3633.61 2014-06-26 23:55:00 | 3633.95 | 3634.98 | 3631.69 | 3634.98 | 17.44 | 63363.52 | 3633.44 2014-06-26 23:56:00 | 3633.91 | 3634.97 | 3633.00 | 3634.97 | 16.30 | 59243.35 | 3633.67 2014-06-26 23:57:00 | 3634.04 | 3636.85 | 3634.00 | 3636.85 | 67.81 | 246493.73 | 3634.96 2014-06-26 23:58:00 | 3635.89 | 3637.78 | 3635.89 | 3637.00 | 18.61 | 67690.52 | 3637.12 2014-06-26 23:59:00 | 3637.00 | 3637.00 | 3635.00 | 3635.41 | 20.21 | 73464.92 | 3635.62 2014-06-27 00:00:00 | 3635.41 | 3636.11 | 3633.11 | 3634.87 | 19.09 | 69367.70 | 3634.67 2014-06-27 00:01:00 | 3634.87 | 3635.94 | 3633.88 | 3635.94 | 24.18 | 87883.73 | 3634.56 2014-06-27 00:02:00 | 3635.96 | 3636.23 | 3635.28 | 3636.05 | 16.02 | 58241.46 | 3636.00 2014-06-27 00:03:00 | 3636.00 | 3638.00 | 3636.00 | 3637.99 | 13.45 | 48909.93 | 3636.97 2014-06-27 00:04:00 | 3636.91 | 3639.00 | 3636.91 | 3639.00 | 58.45 | 212657.13 | 3638.40 2014-06-27 00:05:00 | 3639.00 | 3639.15 | 3638.00 | 3638.00 | 20.96 | 76251.75 | 3638.83 2014-06-27 00:06:00 | 3638.92 | 3638.96 | 3636.32 | 3638.90 | 26.11 | 94997.75 | 3638.23 2014-06-27 00:07:00 | 3638.89 | 3638.94 | 3636.31 | 3637.00 | 24.78 | 90144.30 | 3637.34 2014-06-27 00:08:00 | 3637.00 | 3638.51 | 3636.31 | 3637.56 | 35.61 | 129514.86 | 3637.34 2014-06-27 00:09:00 | 3637.55 | 3638.05 | 3636.00 | 3636.00 | 43.58 | 158475.47 | 3636.34 2014-06-27 00:10:00 | 3637.35 | 3637.44 | 3635.00 | 3635.09 | 83.49 | 303584.44 | 3636.22 2014-06-27 00:11:00 | 3635.13 | 3635.13 | 3632.97 | 3634.97 | 24.14 | 87754.04 | 3634.76 2014-06-27 00:12:00 | 3634.97 | 3635.88 | 3633.81 | 3635.66 | 11.95 | 43449.08 | 3634.99 2014-06-27 00:13:00 | 3634.19 | 3635.99 | 3634.19 | 3635.98 | 17.29 | 62854.07 | 3635.28 2014-06-27 00:14:00 | 3635.98 | 3637.71 | 3635.18 | 3636.94 | 32.03 | 116465.19 | 3636.13 2014-06-27 00:15:00 | 3636.97 | 3637.96 | 3636.52 | 3636.52 | 8.60 | 31284.83 | 3636.92 2014-06-27 00:16:00 | 3636.81 | 3636.90 | 3634.94 | 3636.46 | 37.62 | 136773.68 | 3636.05 2014-06-27 00:17:00 | 3635.95 | 3636.94 | 3634.08 | 3636.09 | 23.28 | 84666.35 | 3636.25 2014-06-27 00:18:00 | 3636.11 | 3637.07 | 3634.94 | 3636.02 | 29.09 | 105791.06 | 3636.31 2014-06-27 00:19:00 | 3636.01 | 3636.18 | 3634.18 | 3635.75 | 26.54 | 96504.12 | 3635.77 2014-06-27 00:20:00 | 3635.45 | 3636.18 | 3634.00 | 3634.93 | 57.06 | 207388.47 | 3634.44 2014-06-27 00:21:00 | 3635.90 | 3635.90 | 3633.66 | 3633.74 | 22.12 | 80395.29 | 3634.18 2014-06-27 00:22:00 | 3633.94 | 3635.31 | 3633.50 | 3633.52 | 37.74 | 137132.36 | 3633.99 2014-06-27 00:23:00 | 3633.52 | 3634.02 | 3633.00 | 3633.00 | 40.60 | 147508.51 | 3633.48 2014-06-27 00:24:00 | 3633.02 | 3634.71 | 3633.00 | 3633.94 | 31.46 | 114320.53 | 3633.84 2014-06-27 00:25:00 | 3633.94 | 3634.07 | 3633.03 | 3633.05 | 22.59 | 82071.92 | 3633.59 2014-06-27 00:26:00 | 3633.07 | 3633.07 | 3633.00 | 3633.00 | 31.15 | 113153.87 | 3633.01 2014-06-27 00:27:00 | 3633.00 | 3635.97 | 3633.00 | 3635.97 | 39.86 | 144840.54 | 3633.82 2014-06-27 00:28:00 | 3635.93 | 3636.87 | 3635.00 | 3635.13 | 14.73 | 53556.38 | 3635.62 2014-06-27 00:29:00 | 3635.15 | 3635.20 | 3635.15 | 3635.20 | 0.71 | 2595.52 | 3635.18 2014-06-27 00:30:00 | 3635.80 | 3636.81 | 3635.79 | 3636.81 | 12.48 | 45359.79 | 3636.06 2014-06-27 00:31:00 | 3636.00 | 3638.91 | 3635.81 | 3636.12 | 24.25 | 88201.43 | 3636.72 2014-06-27 00:32:00 | 3636.14 | 3637.60 | 3636.02 | 3637.60 | 15.07 | 54820.33 | 3636.75 2014-06-27 00:33:00 | 3637.00 | 3640.77 | 3636.84 | 3640.55 | 76.96 | 280059.47 | 3639.12 2014-06-27 00:34:00 | 3640.55 | 3644.55 | 3640.02 | 3644.51 | 40.68 | 148163.93 | 3642.36 2014-06-27 00:35:00 | 3644.51 | 3646.99 | 3644.45 | 3646.99 | 72.50 | 264279.57 | 3645.34 2014-06-27 00:36:00 | 3647.00 | 3652.00 | 3646.23 | 3651.95 | 158.93 | 579917.90 | 3648.82 2014-06-27 00:37:00 | 3651.95 | 3652.02 | 3644.94 | 3644.94 | 70.62 | 257748.99 | 3650.01 2014-06-27 00:38:00 | 3645.26 | 3649.93 | 3643.00 | 3648.04 | 44.45 | 162016.68 | 3644.59 2014-06-27 00:39:00 | 3648.11 | 3656.00 | 3648.11 | 3655.87 | 101.53 | 370582.63 | 3650.05 2014-06-27 00:40:00 | 3653.14 | 3659.00 | 3651.65 | 3654.61 | 141.84 | 518233.14 | 3653.54 2014-06-27 00:41:00 | 3653.43 | 3654.81 | 3652.95 | 3653.17 | 27.34 | 99873.30 | 3653.41 2014-06-27 00:42:00 | 3653.19 | 3654.16 | 3651.00 | 3651.00 | 64.63 | 236053.48 | 3652.38 2014-06-27 00:43:00 | 3650.94 | 3651.40 | 3649.00 | 3649.14 | 67.37 | 245880.46 | 3649.92 2014-06-27 00:44:00 | 3649.14 | 3652.60 | 3649.02 | 3652.02 | 38.28 | 139740.84 | 3650.87 2014-06-27 00:45:00 | 3652.02 | 3656.00 | 3652.02 | 3654.93 | 72.14 | 263621.87 | 3654.56 2014-06-27 00:46:00 | 3654.94 | 3658.00 | 3654.94 | 3656.50 | 86.31 | 315512.11 | 3655.70 2014-06-27 00:47:00 | 3656.50 | 3659.96 | 3656.35 | 3659.92 | 93.10 | 340588.32 | 3658.46 2014-06-27 00:48:00 | 3659.92 | 3663.00 | 3659.92 | 3660.05 | 82.12 | 300681.82 | 3661.31 2014-06-27 00:49:00 | 3660.07 | 3662.38 | 3659.18 | 3659.18 | 95.85 | 350863.89 | 3660.48 2014-06-27 00:50:00 | 3658.98 | 3659.00 | 3657.46 | 3657.50 | 39.59 | 144848.62 | 3658.53 2014-06-27 00:51:00 | 3657.48 | 3662.99 | 3657.35 | 3658.89 | 58.61 | 214387.08 | 3658.17 2014-06-27 00:52:00 | 3658.92 | 3661.98 | 3658.92 | 3661.50 | 54.20 | 198415.55 | 3660.87 2014-06-27 00:53:00 | 3661.40 | 3664.88 | 3660.52 | 3661.42 | 78.87 | 288809.12 | 3661.88 2014-06-27 00:54:00 | 3661.42 | 3663.99 | 3657.37 | 3657.37 | 123.10 | 450620.92 | 3660.67 2014-06-27 00:55:00 | 3657.35 | 3662.94 | 3655.93 | 3658.63 | 70.18 | 256653.14 | 3657.23 2014-06-27 00:56:00 | 3657.36 | 3658.71 | 3656.00 | 3657.00 | 119.26 | 436147.06 | 3657.08 2014-06-27 00:57:00 | 3657.01 | 3657.71 | 3656.02 | 3657.00 | 44.01 | 160936.68 | 3656.90 2014-06-27 00:58:00 | 3656.81 | 3668.00 | 3655.93 | 3660.03 | 101.79 | 372561.36 | 3660.03 2014-06-27 00:59:00 | 3660.78 | 3670.00 | 3660.78 | 3668.20 | 214.00 | 784963.19 | 3668.09 2014-06-27 01:00:00 | 3668.24 | 3668.90 | 3663.14 | 3664.15 | 89.24 | 327212.46 | 3666.66 2014-06-27 01:01:00 | 3663.14 | 3666.00 | 3660.00 | 3661.90 | 80.94 | 296477.67 | 3662.80 2014-06-27 01:02:00 | 3662.77 | 3666.85 | 3661.90 | 3664.10 | 100.33 | 367582.36 | 3663.66 2014-06-27 01:03:00 | 3664.09 | 3664.22 | 3660.76 | 3661.10 | 76.46 | 280049.43 | 3662.74 2014-06-27 01:04:00 | 3661.10 | 3661.10 | 3657.48 | 3659.94 | 91.97 | 336632.66 | 3660.16 2014-06-27 01:05:00 | 3659.98 | 3664.08 | 3657.80 | 3663.03 | 119.63 | 437973.90 | 3661.22 2014-06-27 01:06:00 | 3663.00 | 3664.09 | 3658.00 | 3661.04 | 87.43 | 320010.77 | 3660.19 2014-06-27 01:07:00 | 3661.04 | 3663.00 | 3659.88 | 3663.00 | 50.43 | 184652.88 | 3661.79 2014-06-27 01:08:00 | 3662.04 | 3663.11 | 3662.02 | 3663.06 | 14.58 | 53393.11 | 3662.83 2014-06-27 01:09:00 | 3663.06 | 3663.70 | 3660.00 | 3660.00 | 72.29 | 264684.04 | 3661.52 2014-06-27 01:10:00 | 3660.00 | 3660.96 | 3658.20 | 3658.20 | 24.59 | 89996.04 | 3659.86 2014-06-27 01:11:00 | 3658.20 | 3660.00 | 3657.89 | 3658.97 | 42.80 | 156596.34 | 3658.54 2014-06-27 01:12:00 | 3658.91 | 3660.97 | 3658.00 | 3660.00 | 55.38 | 202668.08 | 3659.92 2014-06-27 01:13:00 | 3660.00 | 3660.02 | 3659.00 | 3660.00 | 39.10 | 143079.70 | 3659.70 2014-06-27 01:14:00 | 3659.98 | 3663.66 | 3659.78 | 3662.35 | 92.18 | 337484.98 | 3661.03 2014-06-27 01:15:00 | 3663.66 | 3674.90 | 3663.00 | 3668.98 | 180.99 | 663606.83 | 3666.60 2014-06-27 01:16:00 | 3669.01 | 3671.22 | 3667.86 | 3671.21 | 102.09 | 374655.52 | 3669.78 2014-06-27 01:17:00 | 3670.15 | 3673.88 | 3670.15 | 3671.66 | 56.08 | 205933.23 | 3672.40 2014-06-27 01:18:00 | 3671.64 | 3671.98 | 3667.84 | 3667.84 | 68.07 | 249786.93 | 3669.83 2014-06-27 01:19:00 | 3667.84 | 3669.36 | 3665.89 | 3665.99 | 25.77 | 94511.92 | 3667.37 2014-06-27 01:20:00 | 3665.95 | 3668.99 | 3665.92 | 3667.60 | 121.43 | 445312.42 | 3667.18 2014-06-27 01:21:00 | 3667.57 | 3667.57 | 3662.20 | 3662.20 | 51.82 | 189903.36 | 3664.81 2014-06-27 01:22:00 | 3662.20 | 3663.20 | 3659.01 | 3659.72 | 134.61 | 492781.24 | 3660.89 2014-06-27 01:23:00 | 3659.72 | 3664.88 | 3659.00 | 3661.32 | 67.73 | 247926.53 | 3660.62 2014-06-27 01:24:00 | 3661.34 | 3665.90 | 3661.34 | 3664.86 | 48.44 | 177455.34 | 3663.33 2014-06-27 01:25:00 | 3664.08 | 3666.94 | 3664.08 | 3665.85 | 26.78 | 98183.80 | 3665.76 2014-06-27 01:26:00 | 3664.94 | 3665.45 | 3662.05 | 3663.13 | 102.20 | 374391.77 | 3663.47 2014-06-27 01:27:00 | 3663.13 | 3663.97 | 3660.10 | 3660.10 | 21.26 | 77860.27 | 3662.12 2014-06-27 01:28:00 | 3660.56 | 3662.00 | 3660.00 | 3660.05 | 52.88 | 193575.06 | 3660.65 2014-06-27 01:29:00 | 3660.02 | 3661.80 | 3660.00 | 3661.02 | 22.25 | 81445.67 | 3661.14 2014-06-27 01:30:00 | 3661.00 | 3663.00 | 3661.00 | 3663.00 | 65.87 | 241240.73 | 3662.21 2014-06-27 01:31:00 | 3663.04 | 3664.04 | 3663.00 | 3663.36 | 51.07 | 187099.84 | 3663.74 2014-06-27 01:32:00 | 3664.02 | 3664.12 | 3661.82 | 3662.86 | 30.13 | 110369.66 | 3663.24 2014-06-27 01:33:00 | 3662.86 | 3665.00 | 3662.78 | 3663.31 | 36.45 | 133554.46 | 3663.64 2014-06-27 01:34:00 | 3664.00 | 3666.92 | 3663.46 | 3666.63 | 38.95 | 142766.79 | 3665.10 2014-06-27 01:35:00 | 3664.60 | 3666.00 | 3663.12 | 3663.12 | 68.27 | 250159.02 | 3664.53 2014-06-27 01:36:00 | 3663.96 | 3663.99 | 3659.98 | 3660.10 | 105.21 | 385255.01 | 3661.77 2014-06-27 01:37:00 | 3659.99 | 3662.34 | 3659.66 | 3659.66 | 62.28 | 227942.26 | 3660.25 2014-06-27 01:38:00 | 3659.65 | 3659.99 | 3658.19 | 3658.19 | 78.17 | 286005.16 | 3658.90 2014-06-27 01:39:00 | 3658.19 | 3658.32 | 3653.00 | 3653.01 | 56.56 | 206740.92 | 3655.38 2014-06-27 01:40:00 | 3654.00 | 3655.00 | 3653.10 | 3654.30 | 61.41 | 224396.33 | 3654.25 2014-06-27 01:41:00 | 3654.30 | 3657.00 | 3654.30 | 3654.94 | 72.30 | 264347.84 | 3656.06 2014-06-27 01:42:00 | 3654.94 | 3655.08 | 3649.98 | 3650.00 | 230.73 | 842728.59 | 3652.40 2014-06-27 01:43:00 | 3649.95 | 3650.00 | 3646.77 | 3646.93 | 142.48 | 519924.31 | 3649.00 2014-06-27 01:44:00 | 3646.93 | 3648.45 | 3645.00 | 3646.00 | 131.25 | 478588.81 | 3646.39 2014-06-27 01:45:00 | 3646.00 | 3650.58 | 3646.00 | 3648.92 | 104.62 | 381705.14 | 3648.67 2014-06-27 01:46:00 | 3650.00 | 3651.77 | 3648.83 | 3649.90 | 140.54 | 513030.19 | 3650.29 2014-06-27 01:47:00 | 3650.12 | 3652.88 | 3649.89 | 3651.09 | 38.68 | 141218.74 | 3650.86 2014-06-27 01:48:00 | 3651.94 | 3651.98 | 3648.99 | 3649.46 | 37.98 | 138644.85 | 3650.18 2014-06-27 01:49:00 | 3649.46 | 3649.52 | 3648.00 | 3648.33 | 25.48 | 92987.97 | 3648.88 2014-06-27 01:50:00 | 3649.03 | 3649.03 | 3647.17 | 3648.74 | 20.79 | 75837.82 | 3648.33 2014-06-27 01:51:00 | 3647.24 | 3648.00 | 3646.12 | 3646.12 | 30.90 | 112711.13 | 3647.14 2014-06-27 01:52:00 | 3646.13 | 3646.56 | 3645.03 | 3646.02 | 15.69 | 57196.86 | 3645.90 2014-06-27 01:53:00 | 3645.96 | 3646.00 | 3644.00 | 3644.00 | 38.92 | 141870.46 | 3645.09 2014-06-27 01:54:00 | 3644.00 | 3645.02 | 3643.31 | 3645.02 | 63.01 | 229622.12 | 3644.22 2014-06-27 01:55:00 | 3645.80 | 3646.06 | 3643.47 | 3646.06 | 44.79 | 163278.65 | 3645.35 2014-06-27 01:56:00 | 3646.10 | 3648.90 | 3646.06 | 3648.89 | 43.84 | 159893.80 | 3647.55 2014-06-27 01:57:00 | 3648.14 | 3651.00 | 3647.31 | 3650.52 | 124.87 | 455696.80 | 3649.49 2014-06-27 01:58:00 | 3650.53 | 3651.00 | 3649.34 | 3650.59 | 26.86 | 98051.38 | 3650.19 2014-06-27 01:59:00 | 3651.00 | 3651.07 | 3648.03 | 3648.85 | 30.88 | 112669.41 | 3649.21 2014-06-27 02:00:00 | 3648.88 | 3651.77 | 3648.80 | 3651.77 | 34.99 | 127683.74 | 3649.67 2014-06-27 02:01:00 | 3650.94 | 3651.66 | 3650.00 | 3650.00 | 31.19 | 113846.81 | 3650.34 2014-06-27 02:02:00 | 3650.27 | 3650.33 | 3650.13 | 3650.28 | 11.63 | 42455.91 | 3650.24 2014-06-27 02:03:00 | 3650.24 | 3650.50 | 3650.00 | 3650.50 | 7.42 | 27066.36 | 3650.22 2014-06-27 02:04:00 | 3650.49 | 3652.51 | 3650.49 | 3651.33 | 39.37 | 143738.71 | 3651.06 2014-06-27 02:05:00 | 3651.41 | 3655.00 | 3651.41 | 3655.00 | 28.05 | 102491.45 | 3654.27 2014-06-27 02:06:00 | 3654.90 | 3656.73 | 3654.10 | 3655.29 | 73.83 | 269862.62 | 3655.14 2014-06-27 02:07:00 | 3655.31 | 3657.02 | 3653.10 | 3656.00 | 53.45 | 195370.76 | 3655.21 2014-06-27 02:08:00 | 3656.02 | 3657.48 | 3655.00 | 3655.36 | 69.17 | 252918.51 | 3656.42 2014-06-27 02:09:00 | 3655.37 | 3656.00 | 3651.00 | 3652.92 | 28.52 | 104243.36 | 3654.58 2014-06-27 02:10:00 | 3651.93 | 3652.68 | 3651.00 | 3652.57 | 52.98 | 193482.26 | 3651.78 2014-06-27 02:11:00 | 3652.56 | 3655.90 | 3652.08 | 3655.13 | 19.23 | 70269.39 | 3653.96 2014-06-27 02:12:00 | 3655.00 | 3655.00 | 3654.00 | 3654.18 | 10.53 | 38488.20 | 3654.75 2014-06-27 02:13:00 | 3653.37 | 3654.18 | 3651.50 | 3653.53 | 51.13 | 186733.35 | 3652.49 2014-06-27 02:14:00 | 3653.51 | 3654.34 | 3652.42 | 3653.02 | 26.25 | 95908.64 | 3653.11 2014-06-27 02:15:00 | 3653.02 | 3653.61 | 3652.01 | 3652.03 | 20.37 | 74420.46 | 3652.90 2014-06-27 02:16:00 | 3652.04 | 3652.70 | 3649.97 | 3650.00 | 50.59 | 184668.21 | 3650.36 2014-06-27 02:17:00 | 3650.52 | 3650.52 | 3649.00 | 3649.02 | 28.41 | 103689.87 | 3649.77 2014-06-27 02:18:00 | 3648.95 | 3648.97 | 3648.01 | 3648.04 | 28.50 | 103977.53 | 3648.59 2014-06-27 02:19:00 | 3648.10 | 3648.90 | 3648.00 | 3648.02 | 19.10 | 69697.55 | 3648.32 2014-06-27 02:20:00 | 3648.08 | 3648.46 | 3648.04 | 3648.46 | 7.38 | 26908.18 | 3648.07 2014-06-27 02:21:00 | 3648.09 | 3649.05 | 3648.05 | 3649.05 | 30.07 | 109727.13 | 3648.69 2014-06-27 02:22:00 | 3648.93 | 3649.05 | 3648.93 | 3649.05 | 8.43 | 30765.00 | 3649.03 2014-06-27 02:23:00 | 3649.66 | 3652.94 | 3649.66 | 3651.40 | 48.70 | 177758.03 | 3650.36 2014-06-27 02:24:00 | 3652.70 | 3652.91 | 3651.40 | 3652.04 | 16.59 | 60585.06 | 3652.12 2014-06-27 02:25:00 | 3652.04 | 3652.25 | 3651.38 | 3652.04 | 16.39 | 59839.79 | 3651.89 2014-06-27 02:26:00 | 3652.04 | 3652.16 | 3651.00 | 3652.13 | 27.13 | 99060.81 | 3651.47 2014-06-27 02:27:00 | 3652.13 | 3652.90 | 3651.16 | 3651.16 | 35.66 | 130215.44 | 3652.09 2014-06-27 02:28:00 | 3651.16 | 3655.41 | 3651.00 | 3654.82 | 84.91 | 310167.04 | 3653.02 2014-06-27 02:29:00 | 3654.89 | 3655.89 | 3653.10 | 3653.99 | 45.92 | 167786.35 | 3654.20 2014-06-27 02:30:00 | 3653.50 | 3656.00 | 3653.29 | 3654.98 | 52.20 | 190758.92 | 3654.60 2014-06-27 02:31:00 | 3654.13 | 3655.00 | 3651.12 | 3654.00 | 69.93 | 255496.20 | 3653.76 2014-06-27 02:32:00 | 3654.96 | 3654.97 | 3653.90 | 3654.10 | 12.76 | 46620.82 | 3654.24 2014-06-27 02:33:00 | 3654.70 | 3655.40 | 3654.20 | 3654.70 | 29.51 | 107837.57 | 3654.89 2014-06-27 02:34:00 | 3655.04 | 3656.30 | 3653.25 | 3653.84 | 19.01 | 69476.94 | 3654.57 2014-06-27 02:35:00 | 3653.84 | 3654.00 | 3653.00 | 3653.00 | 38.46 | 140505.49 | 3653.48 2014-06-27 02:36:00 | 3652.96 | 3653.00 | 3651.00 | 3651.79 | 51.30 | 187330.01 | 3651.80 2014-06-27 02:37:00 | 3651.72 | 3651.74 | 3650.01 | 3650.98 | 25.28 | 92287.31 | 3651.04 2014-06-27 02:38:00 | 3651.00 | 3653.00 | 3650.98 | 3652.92 | 13.64 | 49817.59 | 3652.05 2014-06-27 02:39:00 | 3652.91 | 3654.02 | 3652.07 | 3653.09 | 13.84 | 50565.50 | 3653.05 2014-06-27 02:40:00 | 3653.95 | 3656.00 | 3653.10 | 3654.92 | 73.67 | 269247.73 | 3654.98 2014-06-27 02:41:00 | 3654.96 | 3655.84 | 3653.10 | 3653.14 | 33.91 | 123935.45 | 3654.40 2014-06-27 02:42:00 | 3653.14 | 3654.00 | 3652.77 | 3652.77 | 35.65 | 130242.36 | 3653.05 2014-06-27 02:43:00 | 3652.75 | 3652.77 | 3652.04 | 3652.16 | 16.27 | 59406.23 | 3652.17 2014-06-27 02:44:00 | 3652.16 | 3655.98 | 3652.14 | 3655.09 | 73.42 | 268287.73 | 3654.35 2014-06-27 02:45:00 | 3655.95 | 3657.00 | 3653.48 | 3656.86 | 47.78 | 174644.35 | 3655.48 2014-06-27 02:46:00 | 3656.77 | 3657.82 | 3655.94 | 3656.06 | 31.24 | 114205.62 | 3656.22 2014-06-27 02:47:00 | 3657.02 | 3660.00 | 3656.20 | 3658.98 | 66.77 | 244256.46 | 3658.29 2014-06-27 02:48:00 | 3658.71 | 3664.89 | 3658.71 | 3661.54 | 203.66 | 745827.98 | 3662.18 2014-06-27 02:49:00 | 3661.56 | 3664.89 | 3661.56 | 3662.90 | 48.05 | 175999.89 | 3662.85 2014-06-27 02:50:00 | 3662.96 | 3663.80 | 3661.35 | 3661.52 | 58.20 | 213146.05 | 3662.62 2014-06-27 02:51:00 | 3661.54 | 3662.42 | 3660.00 | 3660.20 | 36.42 | 133330.30 | 3660.61 2014-06-27 02:52:00 | 3660.21 | 3661.81 | 3660.05 | 3661.40 | 11.94 | 43723.00 | 3660.97 2014-06-27 02:53:00 | 3661.40 | 3661.77 | 3660.72 | 3661.08 | 15.04 | 55069.75 | 3661.07 2014-06-27 02:54:00 | 3661.72 | 3661.76 | 3660.07 | 3660.07 | 30.04 | 109972.15 | 3661.22 2014-06-27 02:55:00 | 3661.00 | 3661.24 | 3659.16 | 3659.16 | 22.61 | 82753.02 | 3660.34 2014-06-27 02:56:00 | 3658.94 | 3658.94 | 3655.39 | 3655.84 | 55.08 | 201421.21 | 3657.22 2014-06-27 02:57:00 | 3655.71 | 3658.51 | 3654.93 | 3656.00 | 72.34 | 264484.72 | 3655.98 2014-06-27 02:58:00 | 3656.00 | 3660.60 | 3656.00 | 3660.60 | 22.95 | 83929.69 | 3656.91 2014-06-27 02:59:00 | 3659.08 | 3659.68 | 3656.18 | 3657.36 | 29.97 | 109604.05 | 3657.74 2014-06-27 03:00:00 | 3657.41 | 3658.93 | 3657.41 | 3658.04 | 31.82 | 116399.39 | 3657.83 2014-06-27 03:01:00 | 3658.56 | 3659.99 | 3657.33 | 3657.73 | 57.18 | 209164.08 | 3658.12 2014-06-27 03:02:00 | 3658.02 | 3658.88 | 3658.00 | 3658.00 | 7.06 | 25837.32 | 3658.12 2014-06-27 03:03:00 | 3658.00 | 3658.00 | 3657.17 | 3657.17 | 10.26 | 37506.18 | 3657.36 2014-06-27 03:04:00 | 3657.15 | 3657.50 | 3655.01 | 3656.95 | 30.70 | 112275.41 | 3656.70 2014-06-27 03:05:00 | 3656.93 | 3656.93 | 3655.20 | 3655.20 | 30.70 | 112233.39 | 3655.93 2014-06-27 03:06:00 | 3655.30 | 3655.30 | 3654.73 | 3655.28 | 31.34 | 114549.61 | 3654.94 2014-06-27 03:07:00 | 3655.23 | 3656.00 | 3654.10 | 3655.69 | 32.93 | 120361.63 | 3654.85 2014-06-27 03:08:00 | 3655.77 | 3658.90 | 3655.77 | 3658.00 | 39.41 | 144140.03 | 3657.17 2014-06-27 03:09:00 | 3658.00 | 3661.24 | 3657.02 | 3661.24 | 104.28 | 381663.31 | 3659.99 2014-06-27 03:10:00 | 3661.22 | 3665.00 | 3659.06 | 3663.00 | 150.51 | 551303.61 | 3663.03 2014-06-27 03:11:00 | 3662.98 | 3666.29 | 3662.81 | 3665.09 | 113.83 | 417197.03 | 3665.22 2014-06-27 03:12:00 | 3664.34 | 3665.09 | 3662.35 | 3664.82 | 74.88 | 274342.52 | 3663.71 2014-06-27 03:13:00 | 3664.82 | 3665.00 | 3662.96 | 3662.96 | 28.17 | 103216.16 | 3664.31 2014-06-27 03:14:00 | 3662.94 | 3663.00 | 3658.77 | 3658.77 | 80.13 | 293318.64 | 3660.49 2014-06-27 03:15:00 | 3660.30 | 3661.19 | 3660.00 | 3660.34 | 42.20 | 154487.23 | 3660.66 2014-06-27 03:16:00 | 3660.97 | 3662.37 | 3660.35 | 3662.20 | 43.34 | 158694.97 | 3661.63 2014-06-27 03:17:00 | 3662.24 | 3664.00 | 3662.23 | 3663.43 | 42.58 | 155980.06 | 3663.05 2014-06-27 03:18:00 | 3663.35 | 3667.10 | 3661.04 | 3666.90 | 147.42 | 540307.35 | 3665.16 2014-06-27 03:19:00 | 3666.90 | 3668.00 | 3663.92 | 3664.00 | 87.11 | 319380.00 | 3666.48 2014-06-27 03:20:00 | 3663.34 | 3663.34 | 3661.11 | 3662.11 | 37.58 | 137627.39 | 3662.06 2014-06-27 03:21:00 | 3662.89 | 3663.29 | 3662.12 | 3663.29 | 19.98 | 73159.90 | 3662.39 2014-06-27 03:22:00 | 3663.78 | 3664.76 | 3663.31 | 3663.98 | 28.26 | 103531.15 | 3664.04 2014-06-27 03:23:00 | 3663.96 | 3663.98 | 3663.00 | 3663.35 | 40.16 | 147116.39 | 3663.44 2014-06-27 03:24:00 | 3663.35 | 3664.00 | 3663.30 | 3663.60 | 8.78 | 32153.09 | 3663.75 2014-06-27 03:25:00 | 3663.97 | 3666.00 | 3663.64 | 3665.01 | 38.84 | 142338.65 | 3664.74 2014-06-27 03:26:00 | 3665.98 | 3666.60 | 3665.05 | 3666.00 | 55.73 | 204314.82 | 3665.96 2014-06-27 03:27:00 | 3665.98 | 3667.00 | 3665.00 | 3665.16 | 17.71 | 64927.01 | 3665.71 2014-06-27 03:28:00 | 3665.18 | 3665.22 | 3663.82 | 3664.84 | 34.44 | 126218.10 | 3664.98 2014-06-27 03:29:00 | 3664.77 | 3664.95 | 3663.77 | 3663.80 | 42.97 | 157459.44 | 3664.15 2014-06-27 03:30:00 | 3664.22 | 3664.84 | 3663.00 | 3664.52 | 7.90 | 28937.01 | 3663.84 2014-06-27 03:31:00 | 3663.97 | 3663.98 | 3663.00 | 3663.93 | 22.05 | 80765.22 | 3663.32 2014-06-27 03:32:00 | 3663.03 | 3665.02 | 3663.00 | 3664.06 | 65.12 | 238611.68 | 3664.13 2014-06-27 03:33:00 | 3665.00 | 3666.99 | 3664.06 | 3666.11 | 99.14 | 363463.45 | 3666.35 2014-06-27 03:34:00 | 3666.48 | 3669.22 | 3664.65 | 3665.02 | 129.82 | 476060.57 | 3667.03 2014-06-27 03:35:00 | 3665.75 | 3666.82 | 3665.05 | 3666.04 | 31.89 | 116897.35 | 3665.99 2014-06-27 03:36:00 | 3666.14 | 3672.00 | 3666.00 | 3671.00 | 161.37 | 592059.47 | 3668.98 2014-06-27 03:37:00 | 3671.00 | 3678.00 | 3670.00 | 3670.77 | 170.76 | 627117.50 | 3672.59 2014-06-27 03:38:00 | 3670.35 | 3671.10 | 3667.02 | 3670.04 | 184.03 | 675327.87 | 3669.66 2014-06-27 03:39:00 | 3670.04 | 3670.83 | 3667.52 | 3668.81 | 118.33 | 434214.10 | 3669.49 2014-06-27 03:40:00 | 3668.81 | 3672.01 | 3668.00 | 3672.00 | 70.03 | 257021.86 | 3670.22 2014-06-27 03:41:00 | 3672.00 | 3672.94 | 3671.67 | 3671.67 | 59.94 | 220114.89 | 3672.07 2014-06-27 03:42:00 | 3671.94 | 3674.22 | 3671.65 | 3672.20 | 96.99 | 356229.17 | 3672.73 2014-06-27 03:43:00 | 3672.20 | 3677.00 | 3672.20 | 3673.14 | 132.62 | 487271.17 | 3674.27 2014-06-27 03:44:00 | 3673.14 | 3673.96 | 3672.00 | 3672.66 | 38.96 | 143077.15 | 3672.60 2014-06-27 03:45:00 | 3672.67 | 3674.52 | 3670.00 | 3671.00 | 82.16 | 301699.21 | 3672.05 2014-06-27 03:46:00 | 3670.98 | 3671.95 | 3667.67 | 3670.00 | 78.56 | 288254.78 | 3669.37 2014-06-27 03:47:00 | 3669.98 | 3672.08 | 3668.00 | 3668.00 | 69.69 | 255761.14 | 3670.04 2014-06-27 03:48:00 | 3669.01 | 3669.65 | 3665.10 | 3666.89 | 70.24 | 257563.42 | 3667.06 2014-06-27 03:49:00 | 3666.13 | 3666.13 | 3663.50 | 3663.77 | 115.10 | 421773.85 | 3664.54 2014-06-27 03:50:00 | 3663.70 | 3664.53 | 3663.00 | 3663.00 | 51.24 | 187698.23 | 3663.41 2014-06-27 03:51:00 | 3663.00 | 3665.97 | 3663.00 | 3665.14 | 34.71 | 127171.21 | 3663.61 2014-06-27 03:52:00 | 3665.13 | 3666.13 | 3664.20 | 3664.23 | 21.41 | 78468.63 | 3665.39 2014-06-27 03:53:00 | 3665.97 | 3667.50 | 3664.20 | 3664.78 | 41.03 | 150376.66 | 3665.31 2014-06-27 03:54:00 | 3664.22 | 3664.80 | 3662.08 | 3662.27 | 26.58 | 97391.99 | 3663.97 2014-06-27 03:55:00 | 3663.74 | 3664.00 | 3662.41 | 3663.03 | 20.93 | 76670.08 | 3663.34 2014-06-27 03:56:00 | 3663.04 | 3663.04 | 3662.10 | 3662.34 | 11.54 | 42282.58 | 3662.73 2014-06-27 03:57:00 | 3662.34 | 3663.34 | 3660.79 | 3661.95 | 105.39 | 385935.65 | 3662.11 2014-06-27 03:58:00 | 3661.96 | 3663.00 | 3660.32 | 3661.00 | 56.60 | 207222.12 | 3661.10 2014-06-27 03:59:00 | 3660.97 | 3663.00 | 3660.05 | 3661.62 | 56.82 | 208033.06 | 3661.59 2014-06-27 04:00:00 | 3661.35 | 3662.74 | 3658.18 | 3659.78 | 96.32 | 352639.59 | 3661.01 2014-06-27 04:01:00 | 3659.78 | 3661.42 | 3658.20 | 3659.70 | 113.37 | 414951.01 | 3660.12 2014-06-27 04:02:00 | 3658.37 | 3662.96 | 3658.37 | 3660.98 | 33.95 | 124279.78 | 3660.46 2014-06-27 04:03:00 | 3659.96 | 3664.61 | 3659.94 | 3663.00 | 34.17 | 125148.32 | 3662.63 2014-06-27 04:04:00 | 3663.00 | 3663.00 | 3658.20 | 3658.20 | 48.87 | 178934.73 | 3661.14 2014-06-27 04:05:00 | 3659.09 | 3661.33 | 3658.00 | 3660.19 | 33.46 | 122459.92 | 3659.56 2014-06-27 04:06:00 | 3660.19 | 3660.93 | 3658.50 | 3660.00 | 20.55 | 75191.29 | 3659.83 2014-06-27 04:07:00 | 3659.77 | 3660.06 | 3658.98 | 3658.98 | 38.07 | 139318.18 | 3659.82 2014-06-27 04:08:00 | 3658.64 | 3659.00 | 3658.30 | 3658.60 | 14.06 | 51440.59 | 3658.65 2014-06-27 04:09:00 | 3658.60 | 3659.02 | 3657.05 | 3658.10 | 83.26 | 304618.66 | 3658.51 2014-06-27 04:10:00 | 3658.12 | 3659.63 | 3656.00 | 3657.67 | 53.76 | 196662.31 | 3657.95 2014-06-27 04:11:00 | 3658.31 | 3658.33 | 3654.95 | 3654.96 | 81.20 | 296861.66 | 3655.75 2014-06-27 04:12:00 | 3654.77 | 3655.27 | 3652.82 | 3653.94 | 64.24 | 234724.29 | 3654.04 2014-06-27 04:13:00 | 3653.91 | 3656.06 | 3653.91 | 3655.00 | 74.42 | 271995.72 | 3654.78 2014-06-27 04:14:00 | 3655.00 | 3655.00 | 3648.03 | 3651.77 | 207.57 | 757743.80 | 3650.63 2014-06-27 04:15:00 | 3650.04 | 3651.47 | 3648.02 | 3650.00 | 108.88 | 397369.00 | 3649.57 2014-06-27 04:16:00 | 3650.05 | 3651.84 | 3649.94 | 3651.04 | 82.20 | 300064.73 | 3650.33 2014-06-27 04:17:00 | 3651.03 | 3652.51 | 3651.00 | 3651.04 | 60.81 | 222026.90 | 3651.34 2014-06-27 04:18:00 | 3651.13 | 3653.01 | 3651.00 | 3652.02 | 99.97 | 365041.50 | 3651.51 2014-06-27 04:19:00 | 3652.75 | 3653.10 | 3651.41 | 3652.07 | 76.89 | 280825.74 | 3652.40 2014-06-27 04:20:00 | 3652.06 | 3652.06 | 3651.00 | 3651.00 | 58.91 | 215128.40 | 3651.57 2014-06-27 04:21:00 | 3650.97 | 3653.70 | 3650.97 | 3652.28 | 52.83 | 192907.05 | 3651.81 2014-06-27 04:22:00 | 3652.30 | 3652.70 | 3651.10 | 3651.10 | 47.26 | 172587.59 | 3651.95 2014-06-27 04:23:00 | 3651.89 | 3655.03 | 3651.10 | 3654.00 | 140.43 | 513078.08 | 3653.65 2014-06-27 04:24:00 | 3654.07 | 3656.40 | 3654.02 | 3656.02 | 38.00 | 138932.20 | 3655.73 2014-06-27 04:25:00 | 3656.00 | 3656.42 | 3654.62 | 3656.42 | 55.53 | 203012.02 | 3655.70 2014-06-27 04:26:00 | 3656.47 | 3657.84 | 3655.00 | 3656.18 | 50.80 | 185741.84 | 3656.19 2014-06-27 04:27:00 | 3656.14 | 3657.69 | 3653.00 | 3654.27 | 77.92 | 284807.78 | 3654.99 2014-06-27 04:28:00 | 3654.24 | 3655.21 | 3653.00 | 3653.13 | 59.49 | 217374.11 | 3654.27 2014-06-27 04:29:00 | 3653.33 | 3653.94 | 3653.00 | 3653.90 | 42.22 | 154243.76 | 3653.33 2014-06-27 04:30:00 | 3653.08 | 3653.14 | 3652.05 | 3652.05 | 41.39 | 151200.46 | 3652.98 2014-06-27 04:31:00 | 3652.06 | 3653.79 | 3652.05 | 3653.22 | 35.55 | 129853.30 | 3653.00 2014-06-27 04:32:00 | 3653.24 | 3654.00 | 3651.47 | 3653.98 | 37.18 | 135830.68 | 3653.72 2014-06-27 04:33:00 | 3654.00 | 3654.83 | 3653.53 | 3653.94 | 18.66 | 68183.96 | 3654.02 2014-06-27 04:34:00 | 3654.00 | 3654.69 | 3653.46 | 3653.46 | 59.08 | 215841.09 | 3653.56 2014-06-27 04:35:00 | 3653.46 | 3654.20 | 3653.46 | 3653.65 | 23.72 | 86653.11 | 3653.78 2014-06-27 04:36:00 | 3653.65 | 3654.50 | 3652.27 | 3652.29 | 15.01 | 54811.49 | 3652.88 2014-06-27 04:37:00 | 3653.43 | 3655.96 | 3652.93 | 3655.10 | 27.71 | 101254.35 | 3653.94 2014-06-27 04:38:00 | 3655.89 | 3656.67 | 3655.12 | 3656.00 | 17.48 | 63899.61 | 3655.79 2014-06-27 04:39:00 | 3656.03 | 3659.04 | 3656.03 | 3657.34 | 55.10 | 201539.46 | 3657.90 2014-06-27 04:40:00 | 3657.94 | 3658.02 | 3656.55 | 3656.83 | 20.62 | 75405.68 | 3657.45 2014-06-27 04:41:00 | 3656.90 | 3657.90 | 3655.83 | 3657.01 | 31.73 | 116031.83 | 3656.85 2014-06-27 04:42:00 | 3657.02 | 3658.00 | 3655.11 | 3655.11 | 34.99 | 127971.65 | 3657.17 2014-06-27 04:43:00 | 3655.57 | 3656.80 | 3655.57 | 3656.14 | 17.54 | 64142.61 | 3656.31 2014-06-27 04:44:00 | 3656.17 | 3657.00 | 3656.14 | 3656.97 | 30.77 | 112520.79 | 3656.72 2014-06-27 04:45:00 | 3656.97 | 3658.68 | 3656.32 | 3658.02 | 34.82 | 127365.60 | 3657.51 2014-06-27 04:46:00 | 3657.04 | 3658.04 | 3656.28 | 3657.18 | 54.85 | 200587.10 | 3657.28 2014-06-27 04:47:00 | 3657.21 | 3657.94 | 3655.98 | 3657.00 | 41.22 | 150725.82 | 3656.88 2014-06-27 04:48:00 | 3657.03 | 3658.00 | 3657.00 | 3657.02 | 43.27 | 158255.02 | 3657.47 2014-06-27 04:49:00 | 3657.06 | 3657.65 | 3657.05 | 3657.13 | 4.30 | 15707.55 | 3657.17 2014-06-27 04:50:00 | 3657.12 | 3657.12 | 3656.00 | 3656.75 | 20.07 | 73376.87 | 3656.59 2014-06-27 04:51:00 | 3656.75 | 3656.75 | 3655.00 | 3655.73 | 38.45 | 140537.26 | 3655.54 2014-06-27 04:52:00 | 3656.02 | 3656.25 | 3655.00 | 3655.62 | 8.09 | 29578.48 | 3655.73 2014-06-27 04:53:00 | 3655.02 | 3656.54 | 3655.02 | 3656.54 | 15.46 | 56505.90 | 3655.92 2014-06-27 04:54:00 | 3656.53 | 3656.76 | 3654.29 | 3654.98 | 35.98 | 131520.02 | 3655.57 2014-06-27 04:55:00 | 3654.98 | 3656.00 | 3654.40 | 3655.02 | 26.96 | 98533.09 | 3655.20 2014-06-27 04:56:00 | 3655.02 | 3655.27 | 3655.00 | 3655.00 | 11.21 | 40954.83 | 3655.05 2014-06-27 04:57:00 | 3655.00 | 3655.66 | 3654.12 | 3655.66 | 8.68 | 31725.22 | 3654.98 2014-06-27 04:58:00 | 3655.67 | 3657.64 | 3654.99 | 3657.07 | 28.19 | 103068.59 | 3656.34 2014-06-27 04:59:00 | 3656.58 | 3658.18 | 3656.58 | 3658.18 | 18.81 | 68786.08 | 3657.28 2014-06-27 05:00:00 | 3658.16 | 3658.77 | 3655.21 | 3655.38 | 5.36 | 19620.19 | 3658.44 2014-06-27 05:01:00 | 3655.55 | 3657.55 | 3655.50 | 3656.25 | 3.16 | 11563.61 | 3655.90 2014-06-27 05:02:00 | 3655.96 | 3655.97 | 3655.08 | 3655.15 | 13.13 | 47985.51 | 3655.48 2014-06-27 05:03:00 | 3655.15 | 3656.41 | 3655.15 | 3655.35 | 0.49 | 1805.94 | 3655.75 2014-06-27 05:04:00 | 3656.26 | 3658.16 | 3655.51 | 3658.16 | 66.54 | 243373.76 | 3657.56 2014-06-27 05:05:00 | 3658.23 | 3658.23 | 3656.21 | 3656.52 | 27.32 | 99927.59 | 3657.94 2014-06-27 05:06:00 | 3656.52 | 3659.02 | 3656.52 | 3657.99 | 17.96 | 65713.75 | 3658.28 2014-06-27 05:07:00 | 3658.28 | 3658.76 | 3657.56 | 3658.00 | 19.80 | 72427.28 | 3658.13 2014-06-27 05:08:00 | 3657.71 | 3658.16 | 3657.71 | 3658.16 | 10.84 | 39649.19 | 3658.01 2014-06-27 05:09:00 | 3658.88 | 3662.97 | 3658.47 | 3662.10 | 89.32 | 326988.78 | 3660.79 2014-06-27 05:10:00 | 3662.11 | 3662.14 | 3659.75 | 3659.97 | 24.45 | 89520.48 | 3661.07 2014-06-27 05:11:00 | 3659.97 | 3660.00 | 3658.00 | 3658.93 | 23.53 | 86091.29 | 3658.94 2014-06-27 05:12:00 | 3658.10 | 3658.10 | 3656.10 | 3656.32 | 32.11 | 117448.34 | 3657.23 2014-06-27 05:13:00 | 3656.60 | 3657.97 | 3656.26 | 3656.47 | 25.43 | 92992.74 | 3656.67 2014-06-27 05:14:00 | 3656.76 | 3656.78 | 3656.26 | 3656.26 | 7.58 | 27714.66 | 3656.29 2014-06-27 05:15:00 | 3656.04 | 3656.71 | 3656.04 | 3656.70 | 1.21 | 4424.02 | 3656.21 2014-06-27 05:16:00 | 3656.70 | 3659.31 | 3655.99 | 3658.75 | 22.95 | 83925.50 | 3657.36 2014-06-27 05:17:00 | 3658.75 | 3658.97 | 3657.03 | 3658.62 | 36.33 | 132884.87 | 3658.12 2014-06-27 05:18:00 | 3657.42 | 3658.94 | 3656.73 | 3658.02 | 13.63 | 49870.59 | 3657.81 2014-06-27 05:19:00 | 3659.00 | 3660.66 | 3657.03 | 3659.00 | 38.82 | 142052.98 | 3658.99 2014-06-27 05:20:00 | 3659.02 | 3659.92 | 3657.55 | 3658.43 | 10.83 | 39639.68 | 3658.82 2014-06-27 05:21:00 | 3657.90 | 3658.05 | 3656.97 | 3657.95 | 12.86 | 47027.44 | 3657.73 2014-06-27 05:22:00 | 3657.26 | 3657.93 | 3656.82 | 3657.07 | 29.68 | 108565.97 | 3657.39 2014-06-27 05:23:00 | 3657.08 | 3658.00 | 3657.05 | 3657.11 | 10.44 | 38190.40 | 3657.38 2014-06-27 05:24:00 | 3657.92 | 3659.09 | 3657.91 | 3658.15 | 25.88 | 94683.81 | 3658.29 2014-06-27 05:25:00 | 3658.17 | 3659.09 | 3656.21 | 3657.01 | 24.54 | 89755.63 | 3657.97 2014-06-27 05:26:00 | 3657.47 | 3659.90 | 3656.18 | 3659.90 | 48.38 | 176956.60 | 3657.56 2014-06-27 05:27:00 | 3656.99 | 3660.60 | 3656.58 | 3658.69 | 28.62 | 104708.70 | 3658.84 2014-06-27 05:28:00 | 3658.69 | 3658.71 | 3657.00 | 3657.51 | 19.90 | 72774.73 | 3657.94 2014-06-27 05:29:00 | 3657.50 | 3658.38 | 3657.50 | 3658.22 | 2.59 | 9462.51 | 3657.71 2014-06-27 05:30:00 | 3658.37 | 3658.50 | 3657.10 | 3657.81 | 28.29 | 103469.93 | 3657.73 2014-06-27 05:31:00 | 3657.86 | 3658.30 | 3657.52 | 3657.82 | 11.91 | 43551.63 | 3657.96 2014-06-27 05:32:00 | 3657.82 | 3658.28 | 3657.52 | 3657.62 | 6.84 | 25005.40 | 3657.90 2014-06-27 05:33:00 | 3657.62 | 3657.94 | 3657.13 | 3657.13 | 7.09 | 25917.11 | 3657.51 2014-06-27 05:34:00 | 3657.43 | 3657.43 | 3657.15 | 3657.40 | 4.18 | 15302.55 | 3657.40 2014-06-27 05:35:00 | 3657.15 | 3657.52 | 3657.13 | 3657.15 | 4.13 | 15093.06 | 3657.15 2014-06-27 05:36:00 | 3657.52 | 3657.72 | 3657.13 | 3657.13 | 5.19 | 18997.54 | 3657.59 2014-06-27 05:37:00 | 3657.13 | 3657.69 | 3657.13 | 3657.13 | 7.63 | 27919.12 | 3657.21 2014-06-27 05:38:00 | 3657.10 | 3657.13 | 3656.18 | 3656.96 | 31.21 | 114139.27 | 3657.02 2014-06-27 05:39:00 | 3656.18 | 3656.18 | 3656.00 | 3656.00 | 6.90 | 25226.69 | 3656.04 2014-06-27 05:40:00 | 3656.42 | 3656.42 | 3655.98 | 3655.98 | 5.05 | 18464.11 | 3656.26 2014-06-27 05:41:00 | 3655.57 | 3655.57 | 3652.95 | 3653.96 | 47.26 | 172698.94 | 3654.31 2014-06-27 05:42:00 | 3653.96 | 3653.96 | 3651.06 | 3652.41 | 23.50 | 85836.86 | 3652.01 2014-06-27 05:43:00 | 3652.06 | 3653.97 | 3651.05 | 3652.74 | 63.03 | 230190.91 | 3651.91 2014-06-27 05:44:00 | 3652.72 | 3653.50 | 3652.65 | 3653.50 | 5.92 | 21610.99 | 3652.97 2014-06-27 05:45:00 | 3654.61 | 3654.99 | 3653.82 | 3654.99 | 16.73 | 61136.37 | 3654.51 2014-06-27 05:46:00 | 3654.99 | 3654.99 | 3654.54 | 3654.99 | 19.21 | 70196.21 | 3654.91 2014-06-27 05:47:00 | 3654.98 | 3654.99 | 3654.54 | 3654.54 | 9.17 | 33520.21 | 3654.62 2014-06-27 05:48:00 | 3654.56 | 3654.86 | 3653.28 | 3653.38 | 6.98 | 25492.40 | 3653.78 2014-06-27 05:49:00 | 3652.32 | 3653.43 | 3647.03 | 3650.01 | 62.48 | 228113.01 | 3651.03 2014-06-27 05:50:00 | 3650.01 | 3652.03 | 3648.09 | 3652.03 | 62.42 | 227899.82 | 3650.84 2014-06-27 05:51:00 | 3653.97 | 3653.97 | 3651.07 | 3651.79 | 30.86 | 112717.04 | 3652.29 2014-06-27 05:52:00 | 3651.20 | 3652.21 | 3651.07 | 3652.00 | 37.46 | 136799.74 | 3651.69 2014-06-27 05:53:00 | 3651.60 | 3652.21 | 3651.07 | 3651.21 | 17.56 | 64135.08 | 3651.72 2014-06-27 05:54:00 | 3651.21 | 3652.21 | 3648.92 | 3650.93 | 44.22 | 161435.91 | 3651.07 2014-06-27 05:55:00 | 3652.13 | 3652.20 | 3650.00 | 3652.20 | 22.26 | 81280.45 | 3651.41 2014-06-27 05:56:00 | 3653.89 | 3653.89 | 3648.11 | 3649.00 | 61.29 | 223739.31 | 3650.44 2014-06-27 05:57:00 | 3649.00 | 3650.75 | 3648.25 | 3650.02 | 22.79 | 83154.93 | 3649.39 2014-06-27 05:58:00 | 3650.02 | 3651.00 | 3649.00 | 3650.04 | 72.60 | 264990.61 | 3649.81 2014-06-27 05:59:00 | 3650.98 | 3651.80 | 3649.97 | 3650.04 | 55.23 | 201617.08 | 3650.57 2014-06-27 06:00:00 | 3651.80 | 3654.97 | 3649.98 | 3652.04 | 111.89 | 408659.83 | 3652.27 2014-06-27 06:01:00 | 3652.05 | 3653.71 | 3650.89 | 3651.00 | 39.86 | 145542.13 | 3651.42 2014-06-27 06:02:00 | 3651.01 | 3653.08 | 3650.33 | 3650.87 | 34.18 | 124797.79 | 3650.87 2014-06-27 06:03:00 | 3651.44 | 3652.73 | 3650.55 | 3650.75 | 60.55 | 221099.48 | 3651.34 2014-06-27 06:04:00 | 3651.65 | 3651.65 | 3650.15 | 3650.66 | 17.98 | 65634.35 | 3650.61 2014-06-27 06:05:00 | 3650.13 | 3651.68 | 3650.13 | 3651.00 | 16.58 | 60546.65 | 3650.91 2014-06-27 06:06:00 | 3650.73 | 3650.73 | 3650.71 | 3650.73 | 25.49 | 93046.13 | 3650.73 2014-06-27 06:07:00 | 3650.77 | 3651.86 | 3650.77 | 3651.41 | 10.07 | 36786.69 | 3651.28 2014-06-27 06:08:00 | 3651.22 | 3652.98 | 3651.22 | 3652.05 | 29.95 | 109378.35 | 3652.40 2014-06-27 06:09:00 | 3652.78 | 3654.86 | 3652.20 | 3653.02 | 65.27 | 238475.04 | 3653.84 2014-06-27 06:10:00 | 3653.02 | 3654.42 | 3652.01 | 3652.01 | 77.17 | 281921.16 | 3653.34 2014-06-27 06:11:00 | 3652.01 | 3652.08 | 3652.01 | 3652.02 | 8.49 | 30987.51 | 3652.03 2014-06-27 06:12:00 | 3652.01 | 3652.08 | 3651.05 | 3652.08 | 35.06 | 128051.85 | 3651.95 2014-06-27 06:13:00 | 3652.95 | 3654.00 | 3652.49 | 3653.06 | 37.26 | 136135.63 | 3653.27 2014-06-27 06:14:00 | 3653.21 | 3654.09 | 3653.21 | 3654.09 | 4.93 | 18002.86 | 3653.92 2014-06-27 06:15:00 | 3654.13 | 3658.29 | 3654.11 | 3658.29 | 122.83 | 449020.81 | 3655.69 2014-06-27 06:16:00 | 3658.87 | 3665.18 | 3657.44 | 3663.43 | 126.35 | 462659.05 | 3661.73 2014-06-27 06:17:00 | 3664.45 | 3667.62 | 3663.25 | 3664.83 | 96.15 | 352425.91 | 3665.38 2014-06-27 06:18:00 | 3664.83 | 3665.98 | 3661.08 | 3663.97 | 67.80 | 248406.16 | 3663.75 2014-06-27 06:19:00 | 3663.97 | 3663.98 | 3660.10 | 3660.10 | 30.13 | 110307.86 | 3661.55 2014-06-27 06:20:00 | 3660.12 | 3661.37 | 3660.01 | 3660.61 | 40.50 | 148247.95 | 3660.44 2014-06-27 06:21:00 | 3660.22 | 3662.22 | 3660.22 | 3662.10 | 39.54 | 144781.91 | 3661.84 2014-06-27 06:22:00 | 3662.68 | 3664.00 | 3660.95 | 3662.41 | 36.21 | 132608.62 | 3662.21 2014-06-27 06:23:00 | 3662.43 | 3663.31 | 3662.00 | 3662.13 | 9.49 | 34737.44 | 3662.36 2014-06-27 06:24:00 | 3662.13 | 3664.44 | 3661.06 | 3663.43 | 15.29 | 55988.44 | 3662.97 2014-06-27 06:25:00 | 3663.47 | 3664.99 | 3662.58 | 3663.36 | 45.20 | 165599.41 | 3663.87 2014-06-27 06:26:00 | 3663.39 | 3668.00 | 3663.37 | 3667.81 | 60.27 | 220962.20 | 3666.39 2014-06-27 06:27:00 | 3667.83 | 3668.88 | 3667.36 | 3668.80 | 155.71 | 571191.37 | 3668.28 2014-06-27 06:28:00 | 3668.00 | 3668.11 | 3666.05 | 3666.98 | 64.43 | 236310.93 | 3667.83 2014-06-27 06:29:00 | 3666.05 | 3667.06 | 3665.98 | 3665.98 | 49.65 | 182058.97 | 3666.77 2014-06-27 06:30:00 | 3665.98 | 3666.98 | 3663.68 | 3666.80 | 63.64 | 233329.68 | 3666.23 2014-06-27 06:31:00 | 3666.87 | 3666.98 | 3665.26 | 3665.50 | 80.61 | 295538.94 | 3666.33 2014-06-27 06:32:00 | 3665.52 | 3668.00 | 3665.08 | 3668.00 | 94.69 | 347251.50 | 3667.09 2014-06-27 06:33:00 | 3668.04 | 3669.00 | 3668.00 | 3668.88 | 49.65 | 182153.85 | 3668.54 2014-06-27 06:34:00 | 3668.02 | 3670.00 | 3667.95 | 3667.95 | 146.31 | 536859.45 | 3669.33 2014-06-27 06:35:00 | 3667.95 | 3668.42 | 3664.30 | 3664.32 | 98.03 | 359464.41 | 3667.03 2014-06-27 06:36:00 | 3665.39 | 3667.50 | 3664.33 | 3667.50 | 34.74 | 127362.25 | 3665.63 2014-06-27 06:37:00 | 3666.17 | 3667.50 | 3665.86 | 3666.25 | 25.27 | 92655.65 | 3666.19 2014-06-27 06:38:00 | 3666.98 | 3667.46 | 3665.88 | 3666.24 | 41.79 | 153211.04 | 3666.30 2014-06-27 06:39:00 | 3666.18 | 3666.93 | 3665.27 | 3665.83 | 20.15 | 73866.16 | 3666.00 2014-06-27 06:40:00 | 3665.84 | 3666.94 | 3665.12 | 3665.46 | 44.27 | 162274.23 | 3665.81 2014-06-27 06:41:00 | 3665.46 | 3666.49 | 3665.45 | 3665.49 | 14.41 | 52823.27 | 3665.74 2014-06-27 06:42:00 | 3665.61 | 3667.99 | 3665.59 | 3667.07 | 28.46 | 104370.72 | 3667.15 2014-06-27 06:43:00 | 3667.95 | 3669.00 | 3667.00 | 3667.00 | 70.16 | 257352.81 | 3667.88 2014-06-27 06:44:00 | 3667.00 | 3667.01 | 3663.02 | 3663.39 | 80.33 | 294442.12 | 3665.63 2014-06-27 06:45:00 | 3663.02 | 3663.02 | 3657.02 | 3657.62 | 167.69 | 613815.58 | 3660.42 2014-06-27 06:46:00 | 3657.12 | 3661.00 | 3657.00 | 3657.00 | 92.96 | 340059.85 | 3658.17 2014-06-27 06:47:00 | 3656.97 | 3658.79 | 3656.97 | 3658.73 | 45.04 | 164710.80 | 3657.23 2014-06-27 06:48:00 | 3658.73 | 3659.27 | 3657.00 | 3657.96 | 91.44 | 334476.78 | 3657.88 2014-06-27 06:49:00 | 3657.02 | 3658.59 | 3657.00 | 3657.64 | 61.09 | 223427.30 | 3657.59 2014-06-27 06:50:00 | 3657.98 | 3658.62 | 3657.66 | 3658.02 | 68.84 | 251853.91 | 3658.38 2014-06-27 06:51:00 | 3657.99 | 3658.47 | 3657.12 | 3658.47 | 38.28 | 140032.52 | 3658.02 2014-06-27 06:52:00 | 3658.00 | 3658.08 | 3657.42 | 3657.51 | 13.16 | 48119.34 | 3657.87 2014-06-27 06:53:00 | 3657.53 | 3658.00 | 3657.51 | 3658.00 | 3.86 | 14114.77 | 3657.62 2014-06-27 06:54:00 | 3657.56 | 3658.45 | 3657.55 | 3658.43 | 9.91 | 36265.80 | 3658.04 2014-06-27 06:55:00 | 3657.51 | 3658.99 | 3657.51 | 3658.49 | 31.47 | 115139.13 | 3658.35 2014-06-27 06:56:00 | 3658.49 | 3662.07 | 3658.49 | 3661.12 | 63.79 | 233446.80 | 3659.73 2014-06-27 06:57:00 | 3661.23 | 3662.81 | 3660.23 | 3660.44 | 25.94 | 94991.14 | 3661.39 2014-06-27 06:58:00 | 3660.64 | 3660.66 | 3659.97 | 3659.97 | 21.35 | 78135.02 | 3660.41 2014-06-27 06:59:00 | 3659.97 | 3660.00 | 3658.00 | 3659.03 | 62.71 | 229450.11 | 3658.91 2014-06-27 07:00:00 | 3659.03 | 3660.03 | 3659.03 | 3659.11 | 14.28 | 52275.10 | 3659.70 2014-06-27 07:01:00 | 3659.11 | 3659.59 | 3657.53 | 3658.30 | 25.46 | 93167.24 | 3659.07 2014-06-27 07:02:00 | 3659.04 | 3659.53 | 3658.31 | 3659.12 | 12.88 | 47139.59 | 3659.05 2014-06-27 07:03:00 | 3659.38 | 3659.40 | 3658.97 | 3659.00 | 58.98 | 215791.59 | 3659.03 2014-06-27 07:04:00 | 3659.04 | 3659.12 | 3659.00 | 3659.00 | 22.63 | 82792.36 | 3659.01 2014-06-27 07:05:00 | 3659.00 | 3659.33 | 3658.28 | 3659.02 | 46.85 | 171439.24 | 3659.01 2014-06-27 07:06:00 | 3659.04 | 3659.16 | 3657.55 | 3659.02 | 19.52 | 71411.43 | 3658.75 2014-06-27 07:07:00 | 3659.02 | 3659.12 | 3658.61 | 3659.10 | 14.20 | 51945.29 | 3658.89 2014-06-27 07:08:00 | 3659.12 | 3660.45 | 3659.10 | 3660.12 | 34.38 | 125823.19 | 3659.99 2014-06-27 07:09:00 | 3660.41 | 3660.70 | 3659.33 | 3659.47 | 22.80 | 83466.65 | 3660.18 2014-06-27 07:10:00 | 3659.86 | 3660.17 | 3659.86 | 3660.09 | 5.37 | 19636.54 | 3660.12 2014-06-27 07:11:00 | 3660.00 | 3660.05 | 3659.97 | 3659.97 | 11.07 | 40508.88 | 3660.00 2014-06-27 07:12:00 | 3659.82 | 3660.00 | 3659.20 | 3660.00 | 12.64 | 46257.87 | 3659.64 2014-06-27 07:13:00 | 3659.20 | 3659.35 | 3659.12 | 3659.31 | 27.75 | 101556.50 | 3659.30 2014-06-27 07:14:00 | 3659.12 | 3660.09 | 3659.12 | 3660.05 | 22.27 | 81503.21 | 3659.94 2014-06-27 07:15:00 | 3660.04 | 3660.72 | 3660.00 | 3660.00 | 32.59 | 119299.91 | 3660.18 2014-06-27 07:16:00 | 3659.88 | 3660.00 | 3658.75 | 3658.77 | 28.24 | 103345.85 | 3659.56 2014-06-27 07:17:00 | 3658.76 | 3660.30 | 3658.35 | 3660.00 | 48.87 | 178841.43 | 3659.53 2014-06-27 07:18:00 | 3659.65 | 3659.65 | 3658.35 | 3658.35 | 11.73 | 42928.81 | 3658.81 2014-06-27 07:19:00 | 3659.02 | 3659.64 | 3659.00 | 3659.62 | 12.67 | 46369.51 | 3659.50 2014-06-27 07:20:00 | 3659.64 | 3660.34 | 3659.64 | 3660.01 | 8.15 | 29810.84 | 3660.02 2014-06-27 07:21:00 | 3660.01 | 3660.01 | 3659.00 | 3659.56 | 19.64 | 71871.80 | 3659.65 2014-06-27 07:22:00 | 3659.19 | 3660.50 | 3659.19 | 3660.00 | 15.70 | 57446.17 | 3660.16 2014-06-27 07:23:00 | 3659.98 | 3659.98 | 3659.00 | 3659.26 | 28.45 | 104109.78 | 3659.14 2014-06-27 07:24:00 | 3659.91 | 3660.00 | 3659.00 | 3659.90 | 30.44 | 111403.92 | 3659.55 2014-06-27 07:25:00 | 3660.00 | 3661.00 | 3659.76 | 3661.00 | 26.31 | 96306.72 | 3660.46 2014-06-27 07:26:00 | 3659.69 | 3662.21 | 3659.69 | 3661.96 | 52.92 | 193772.46 | 3661.33 2014-06-27 07:27:00 | 3661.96 | 3665.00 | 3661.96 | 3665.00 | 56.83 | 208170.00 | 3663.16 2014-06-27 07:28:00 | 3664.72 | 3665.00 | 3661.94 | 3662.05 | 107.71 | 394644.78 | 3664.02 2014-06-27 07:29:00 | 3662.07 | 3662.73 | 3662.00 | 3662.37 | 19.93 | 73000.57 | 3662.30 2014-06-27 07:30:00 | 3662.24 | 3662.24 | 3661.04 | 3661.80 | 31.95 | 116980.21 | 3661.81 2014-06-27 07:31:00 | 3661.80 | 3662.47 | 3661.80 | 3662.47 | 20.98 | 76829.47 | 3662.21 2014-06-27 07:32:00 | 3662.03 | 3663.38 | 3662.00 | 3663.00 | 21.83 | 79965.98 | 3662.45 2014-06-27 07:33:00 | 3662.99 | 3662.99 | 3661.90 | 3662.59 | 6.65 | 24361.61 | 3662.30 2014-06-27 07:34:00 | 3662.04 | 3663.00 | 3662.02 | 3663.00 | 17.02 | 62359.00 | 3662.79 2014-06-27 07:35:00 | 3663.10 | 3666.00 | 3663.08 | 3663.47 | 24.91 | 91278.26 | 3664.03 2014-06-27 07:36:00 | 3663.65 | 3667.11 | 3663.65 | 3665.43 | 44.58 | 163416.02 | 3665.52 2014-06-27 07:37:00 | 3665.41 | 3665.41 | 3663.17 | 3663.18 | 70.45 | 258160.90 | 3664.61 2014-06-27 07:38:00 | 3664.93 | 3665.00 | 3663.50 | 3664.58 | 13.32 | 48822.93 | 3664.83 2014-06-27 07:39:00 | 3664.77 | 3664.79 | 3664.60 | 3664.79 | 6.55 | 24015.11 | 3664.75 2014-06-27 07:40:00 | 3664.81 | 3665.10 | 3664.61 | 3664.61 | 26.04 | 95427.93 | 3664.95 2014-06-27 07:41:00 | 3665.00 | 3666.00 | 3664.26 | 3664.93 | 26.88 | 98505.03 | 3665.17 2014-06-27 07:42:00 | 3664.96 | 3665.00 | 3663.46 | 3664.20 | 19.76 | 72406.91 | 3664.69 2014-06-27 07:43:00 | 3664.20 | 3664.44 | 3662.96 | 3664.32 | 21.59 | 79072.73 | 3663.32 2014-06-27 07:44:00 | 3664.23 | 3667.00 | 3662.20 | 3667.00 | 45.23 | 165780.92 | 3664.96 2014-06-27 07:45:00 | 3667.00 | 3668.00 | 3664.90 | 3664.90 | 87.81 | 321980.93 | 3666.83 2014-06-27 07:46:00 | 3665.87 | 3665.87 | 3663.00 | 3663.00 | 27.16 | 99523.54 | 3664.07 2014-06-27 07:47:00 | 3663.00 | 3663.00 | 3661.00 | 3661.70 | 70.10 | 256698.70 | 3661.95 2014-06-27 07:48:00 | 3661.06 | 3662.93 | 3658.98 | 3659.00 | 117.65 | 430663.64 | 3660.55 2014-06-27 07:49:00 | 3658.38 | 3659.99 | 3658.30 | 3659.99 | 27.15 | 99363.57 | 3659.26 2014-06-27 07:50:00 | 3660.00 | 3660.49 | 3659.65 | 3660.46 | 40.68 | 148879.82 | 3660.14 2014-06-27 07:51:00 | 3660.29 | 3660.30 | 3658.01 | 3660.00 | 38.68 | 141544.80 | 3659.47 2014-06-27 07:52:00 | 3660.02 | 3660.02 | 3658.00 | 3658.98 | 69.33 | 253674.19 | 3658.67 2014-06-27 07:53:00 | 3658.98 | 3660.00 | 3657.00 | 3657.94 | 69.85 | 255541.37 | 3658.64 2014-06-27 07:54:00 | 3657.90 | 3658.00 | 3655.33 | 3656.00 | 70.16 | 256563.32 | 3656.73 2014-06-27 07:55:00 | 3655.33 | 3656.47 | 3654.29 | 3654.29 | 51.89 | 189660.96 | 3655.13 2014-06-27 07:56:00 | 3654.46 | 3656.65 | 3654.46 | 3656.54 | 47.56 | 173855.71 | 3655.58 2014-06-27 07:57:00 | 3656.56 | 3658.11 | 3656.56 | 3658.00 | 14.44 | 52823.28 | 3657.11 2014-06-27 07:58:00 | 3658.00 | 3658.11 | 3656.96 | 3657.96 | 18.16 | 66418.56 | 3657.41 2014-06-27 07:59:00 | 3657.02 | 3657.96 | 3652.39 | 3652.39 | 76.15 | 278313.34 | 3655.04 2014-06-27 08:00:00 | 3652.39 | 3653.22 | 3650.21 | 3651.22 | 96.39 | 351975.44 | 3651.65 2014-06-27 08:01:00 | 3651.22 | 3654.00 | 3650.21 | 3653.94 | 73.38 | 268042.39 | 3652.60 2014-06-27 08:02:00 | 3653.30 | 3653.99 | 3653.00 | 3653.02 | 19.41 | 70895.04 | 3653.25 2014-06-27 08:03:00 | 3653.03 | 3653.82 | 3651.91 | 3653.00 | 88.02 | 321522.23 | 3653.00 2014-06-27 08:04:00 | 3653.47 | 3654.97 | 3652.02 | 3653.07 | 33.13 | 121043.69 | 3653.49 2014-06-27 08:05:00 | 3653.98 | 3656.97 | 3653.08 | 3655.24 | 54.52 | 199254.66 | 3654.71 2014-06-27 08:06:00 | 3656.01 | 3656.04 | 3653.92 | 3655.00 | 87.21 | 318719.81 | 3654.67 2014-06-27 08:07:00 | 3654.19 | 3654.19 | 3652.00 | 3653.83 | 21.96 | 80225.28 | 3652.91 2014-06-27 08:08:00 | 3653.06 | 3653.06 | 3649.97 | 3650.07 | 124.51 | 454547.64 | 3650.84 2014-06-27 08:09:00 | 3650.07 | 3651.02 | 3650.00 | 3650.99 | 46.82 | 170890.13 | 3650.17 2014-06-27 08:10:00 | 3651.04 | 3652.17 | 3651.04 | 3652.17 | 33.37 | 121857.99 | 3651.72 2014-06-27 08:11:00 | 3651.94 | 3652.17 | 3651.12 | 3651.21 | 10.95 | 39986.01 | 3651.69 2014-06-27 08:12:00 | 3651.23 | 3652.16 | 3651.21 | 3652.16 | 20.09 | 73357.02 | 3651.96 2014-06-27 08:13:00 | 3652.16 | 3653.44 | 3651.30 | 3653.40 | 214.93 | 784940.41 | 3652.09 2014-06-27 08:14:00 | 3653.86 | 3654.04 | 3651.68 | 3653.03 | 90.92 | 332153.49 | 3653.37 2014-06-27 08:15:00 | 3653.03 | 3653.73 | 3651.58 | 3651.58 | 19.14 | 69889.66 | 3652.45 2014-06-27 08:16:00 | 3652.16 | 3653.00 | 3651.40 | 3652.09 | 34.26 | 125112.37 | 3652.28 2014-06-27 08:17:00 | 3652.87 | 3653.02 | 3652.09 | 3652.09 | 1.74 | 6355.77 | 3652.74 2014-06-27 08:18:00 | 3652.09 | 3652.09 | 3651.61 | 3651.61 | 12.75 | 46569.82 | 3651.96 2014-06-27 08:19:00 | 3651.60 | 3651.60 | 3650.00 | 3650.00 | 74.36 | 271434.75 | 3650.38 2014-06-27 08:20:00 | 3649.98 | 3651.00 | 3649.90 | 3650.26 | 20.82 | 75991.32 | 3650.09 2014-06-27 08:21:00 | 3650.02 | 3650.69 | 3650.00 | 3650.65 | 16.11 | 58822.57 | 3650.40 2014-06-27 08:22:00 | 3650.65 | 3650.65 | 3650.02 | 3650.06 | 9.69 | 35372.09 | 3650.37 2014-06-27 08:23:00 | 3650.06 | 3650.06 | 3649.90 | 3649.94 | 11.68 | 42624.38 | 3649.97 2014-06-27 08:24:00 | 3649.95 | 3650.65 | 3649.95 | 3650.65 | 13.43 | 49011.91 | 3650.25 2014-06-27 08:25:00 | 3650.65 | 3650.80 | 3649.00 | 3650.80 | 39.09 | 142678.61 | 3650.00 2014-06-27 08:26:00 | 3650.07 | 3650.07 | 3648.01 | 3648.95 | 27.83 | 101570.09 | 3649.53 2014-06-27 08:27:00 | 3649.73 | 3650.94 | 3648.01 | 3648.03 | 19.28 | 70357.36 | 3649.81 2014-06-27 08:28:00 | 3648.68 | 3648.68 | 3645.08 | 3647.00 | 104.31 | 380360.87 | 3646.62 2014-06-27 08:29:00 | 3647.00 | 3649.95 | 3647.00 | 3649.95 | 56.80 | 207219.50 | 3648.17 2014-06-27 08:30:00 | 3649.88 | 3649.91 | 3649.04 | 3649.71 | 8.16 | 29786.63 | 3649.43 2014-06-27 08:31:00 | 3649.91 | 3651.00 | 3649.91 | 3650.88 | 38.25 | 139609.99 | 3650.22 2014-06-27 08:32:00 | 3650.65 | 3650.65 | 3650.10 | 3650.65 | 16.10 | 58762.40 | 3650.29 2014-06-27 08:33:00 | 3650.71 | 3653.00 | 3650.71 | 3652.96 | 20.71 | 75641.34 | 3652.41 2014-06-27 08:34:00 | 3652.09 | 3653.06 | 3651.16 | 3652.93 | 46.79 | 170877.29 | 3652.32 2014-06-27 08:35:00 | 3652.22 | 3652.89 | 3651.00 | 3651.96 | 15.16 | 55377.44 | 3651.90 2014-06-27 08:36:00 | 3651.25 | 3651.88 | 3651.01 | 3651.03 | 4.47 | 16313.13 | 3651.10 2014-06-27 08:37:00 | 3651.05 | 3651.93 | 3651.00 | 3651.93 | 17.63 | 64357.29 | 3651.06 2014-06-27 08:38:00 | 3651.05 | 3651.96 | 3651.05 | 3651.91 | 4.21 | 15363.14 | 3651.80 2014-06-27 08:39:00 | 3651.88 | 3652.03 | 3651.54 | 3652.00 | 26.82 | 97937.99 | 3651.95 2014-06-27 08:40:00 | 3652.00 | 3652.00 | 3649.98 | 3651.92 | 28.72 | 104841.73 | 3650.61 2014-06-27 08:41:00 | 3651.90 | 3651.95 | 3651.16 | 3651.95 | 0.09 | 310.39 | 3651.62 2014-06-27 08:42:00 | 3651.17 | 3651.17 | 3650.37 | 3651.12 | 9.33 | 34050.15 | 3651.10 2014-06-27 08:43:00 | 3651.12 | 3651.12 | 3650.05 | 3650.96 | 7.10 | 25911.60 | 3651.06 2014-06-27 08:44:00 | 3650.87 | 3651.92 | 3650.55 | 3651.92 | 3.91 | 14267.95 | 3650.96 2014-06-27 08:45:00 | 3651.80 | 3651.99 | 3651.66 | 3651.99 | 5.73 | 20939.72 | 3651.85 2014-06-27 08:46:00 | 3651.98 | 3652.99 | 3651.79 | 3652.99 | 28.38 | 103654.26 | 3651.98 2014-06-27 08:47:00 | 3652.90 | 3653.30 | 3652.04 | 3653.30 | 42.80 | 156342.37 | 3652.86 2014-06-27 08:48:00 | 3653.74 | 3654.30 | 3652.31 | 3654.26 | 17.32 | 63293.49 | 3653.51 2014-06-27 08:49:00 | 3654.25 | 3655.00 | 3653.43 | 3654.44 | 17.21 | 62894.40 | 3654.53 2014-06-27 08:50:00 | 3654.98 | 3655.01 | 3652.22 | 3653.96 | 48.99 | 179020.53 | 3654.15 2014-06-27 08:51:00 | 3654.06 | 3655.01 | 3652.20 | 3652.94 | 25.85 | 94442.12 | 3653.75 2014-06-27 08:52:00 | 3652.21 | 3652.81 | 3650.00 | 3651.80 | 29.33 | 107091.66 | 3650.89 2014-06-27 08:53:00 | 3651.72 | 3651.72 | 3650.15 | 3651.00 | 22.88 | 83538.53 | 3650.68 2014-06-27 08:54:00 | 3651.00 | 3651.83 | 3650.84 | 3651.43 | 7.70 | 28127.38 | 3651.01 2014-06-27 08:55:00 | 3651.42 | 3652.10 | 3651.32 | 3652.10 | 54.02 | 197266.08 | 3651.93 2014-06-27 08:56:00 | 3652.14 | 3653.06 | 3652.12 | 3652.81 | 16.49 | 60227.04 | 3652.78 2014-06-27 08:57:00 | 3652.78 | 3652.80 | 3652.39 | 3652.39 | 6.93 | 25309.57 | 3652.70 2014-06-27 08:58:00 | 3652.39 | 3652.39 | 3651.15 | 3651.15 | 2.13 | 7763.70 | 3651.79 2014-06-27 08:59:00 | 3651.15 | 3651.15 | 3650.86 | 3651.00 | 27.76 | 101333.98 | 3651.02 2014-06-27 09:00:00 | 3651.52 | 3653.76 | 3651.14 | 3651.75 | 9.85 | 35960.29 | 3651.90 2014-06-27 09:01:00 | 3652.33 | 3653.61 | 3651.77 | 3652.71 | 42.88 | 156628.21 | 3652.88 2014-06-27 09:02:00 | 3652.73 | 3653.74 | 3652.70 | 3652.93 | 7.63 | 27878.70 | 3652.87 2014-06-27 09:03:00 | 3653.87 | 3653.88 | 3652.70 | 3653.63 | 7.73 | 28236.30 | 3653.29 2014-06-27 09:04:00 | 3652.77 | 3655.00 | 3652.66 | 3654.42 | 31.55 | 115270.64 | 3654.05 2014-06-27 09:05:00 | 3654.09 | 3655.05 | 3653.37 | 3654.78 | 21.77 | 79550.07 | 3654.79 2014-06-27 09:06:00 | 3655.00 | 3655.00 | 3653.06 | 3654.97 | 61.87 | 226122.17 | 3654.79 2014-06-27 09:07:00 | 3654.97 | 3654.98 | 3652.52 | 3654.00 | 17.23 | 62963.91 | 3653.47 2014-06-27 09:08:00 | 3653.64 | 3654.42 | 3653.35 | 3653.35 | 30.33 | 110812.74 | 3653.93 2014-06-27 09:09:00 | 3653.62 | 3654.12 | 3653.00 | 3654.10 | 18.86 | 68920.17 | 3653.72 2014-06-27 09:10:00 | 3654.10 | 3655.02 | 3654.00 | 3654.64 | 65.73 | 240220.14 | 3654.76 2014-06-27 09:11:00 | 3654.99 | 3655.02 | 3654.53 | 3654.64 | 25.57 | 93469.36 | 3654.86 2014-06-27 09:12:00 | 3654.63 | 3655.02 | 3653.89 | 3653.89 | 18.36 | 67113.07 | 3654.60 2014-06-27 09:13:00 | 3653.89 | 3654.56 | 3653.85 | 3653.85 | 30.93 | 113001.73 | 3654.06 2014-06-27 09:14:00 | 3653.37 | 3653.83 | 3652.50 | 3653.02 | 28.58 | 104381.31 | 3652.89 2014-06-27 09:15:00 | 3653.12 | 3653.12 | 3652.15 | 3652.41 | 6.11 | 22332.06 | 3652.61 2014-06-27 09:16:00 | 3652.17 | 3653.10 | 3651.52 | 3652.08 | 54.08 | 197511.06 | 3652.13 2014-06-27 09:17:00 | 3652.67 | 3652.67 | 3649.58 | 3649.58 | 97.72 | 356727.87 | 3650.62 2014-06-27 09:18:00 | 3649.98 | 3650.00 | 3649.60 | 3649.89 | 8.50 | 31016.56 | 3649.87 2014-06-27 09:19:00 | 3650.93 | 3650.96 | 3648.93 | 3648.93 | 46.55 | 169868.88 | 3649.56 2014-06-27 09:20:00 | 3649.07 | 3649.55 | 3648.93 | 3648.93 | 43.88 | 160130.70 | 3649.04 2014-06-27 09:21:00 | 3648.94 | 3650.86 | 3648.50 | 3649.98 | 19.82 | 72325.67 | 3649.13 2014-06-27 09:22:00 | 3649.96 | 3649.96 | 3648.96 | 3648.96 | 30.58 | 111582.03 | 3649.10 2014-06-27 09:23:00 | 3648.96 | 3649.76 | 3648.96 | 3649.00 | 18.58 | 67806.29 | 3649.03 2014-06-27 09:24:00 | 3649.16 | 3651.02 | 3648.18 | 3649.00 | 49.79 | 181715.48 | 3649.49 2014-06-27 09:25:00 | 3649.00 | 3650.73 | 3647.08 | 3649.94 | 52.60 | 191903.11 | 3648.35 2014-06-27 09:26:00 | 3649.94 | 3650.86 | 3648.15 | 3649.90 | 38.22 | 139485.49 | 3649.26 2014-06-27 09:27:00 | 3649.80 | 3651.00 | 3648.12 | 3650.02 | 37.77 | 137847.80 | 3649.95 2014-06-27 09:28:00 | 3650.02 | 3651.03 | 3650.02 | 3651.03 | 16.82 | 61405.57 | 3650.75 2014-06-27 09:29:00 | 3651.15 | 3653.74 | 3651.15 | 3652.52 | 46.77 | 170829.82 | 3652.94 2014-06-27 09:30:00 | 3652.52 | 3653.98 | 3651.99 | 3653.91 | 36.93 | 134897.69 | 3653.19 2014-06-27 09:31:00 | 3653.98 | 3654.02 | 3652.89 | 3653.50 | 34.59 | 126367.16 | 3653.60 2014-06-27 09:32:00 | 3653.61 | 3654.75 | 3652.00 | 3653.00 | 56.90 | 207847.63 | 3652.92 2014-06-27 09:33:00 | 3654.49 | 3655.86 | 3652.00 | 3655.70 | 110.50 | 403780.85 | 3654.16 2014-06-27 09:34:00 | 3655.70 | 3658.57 | 3653.53 | 3657.90 | 98.26 | 359281.59 | 3656.36 2014-06-27 09:35:00 | 3658.52 | 3659.39 | 3657.26 | 3659.09 | 90.34 | 330529.62 | 3658.69 2014-06-27 09:36:00 | 3659.07 | 3660.02 | 3657.59 | 3660.00 | 63.59 | 232676.21 | 3659.29 2014-06-27 09:37:00 | 3659.99 | 3660.95 | 3657.56 | 3660.00 | 87.96 | 321906.73 | 3659.57 2014-06-27 09:38:00 | 3659.97 | 3660.99 | 3658.53 | 3660.14 | 49.09 | 179683.98 | 3660.15 2014-06-27 09:39:00 | 3660.14 | 3660.14 | 3656.97 | 3658.81 | 28.03 | 102542.39 | 3658.57 2014-06-27 09:40:00 | 3658.81 | 3658.82 | 3656.65 | 3657.00 | 16.36 | 59843.67 | 3657.48 2014-06-27 09:41:00 | 3657.77 | 3659.96 | 3657.00 | 3659.00 | 32.51 | 118913.76 | 3658.32 2014-06-27 09:42:00 | 3659.00 | 3659.99 | 3657.19 | 3658.86 | 28.99 | 106052.47 | 3658.75 2014-06-27 09:43:00 | 3658.86 | 3659.96 | 3657.59 | 3659.46 | 38.29 | 140105.61 | 3658.78 2014-06-27 09:44:00 | 3659.99 | 3660.99 | 3659.02 | 3659.88 | 34.63 | 126730.66 | 3660.09 2014-06-27 09:45:00 | 3659.38 | 3660.96 | 3659.00 | 3660.81 | 12.79 | 46795.01 | 3659.86 2014-06-27 09:46:00 | 3660.81 | 3661.00 | 3660.76 | 3660.97 | 8.54 | 31271.61 | 3660.92 2014-06-27 09:47:00 | 3660.97 | 3662.64 | 3660.13 | 3662.64 | 80.24 | 293807.11 | 3661.60 2014-06-27 09:48:00 | 3662.62 | 3663.78 | 3660.41 | 3661.97 | 28.51 | 104419.24 | 3663.19 2014-06-27 09:49:00 | 3661.97 | 3661.97 | 3658.80 | 3658.80 | 27.68 | 101299.11 | 3659.78 2014-06-27 09:50:00 | 3658.80 | 3661.00 | 3658.80 | 3660.66 | 36.64 | 134084.04 | 3659.50 2014-06-27 09:51:00 | 3660.80 | 3661.00 | 3660.00 | 3660.70 | 25.78 | 94372.99 | 3660.28 2014-06-27 09:52:00 | 3660.70 | 3660.70 | 3659.40 | 3660.12 | 9.64 | 35272.44 | 3660.11 2014-06-27 09:53:00 | 3660.62 | 3660.62 | 3658.31 | 3659.00 | 30.47 | 111525.86 | 3659.95 2014-06-27 09:54:00 | 3658.99 | 3668.00 | 3657.35 | 3662.67 | 101.78 | 372674.79 | 3661.50 2014-06-27 09:55:00 | 3661.14 | 3663.52 | 3659.80 | 3661.62 | 53.38 | 195485.06 | 3662.14 2014-06-27 09:56:00 | 3660.81 | 3661.50 | 3659.03 | 3660.38 | 67.50 | 247055.91 | 3660.30 2014-06-27 09:57:00 | 3660.34 | 3661.91 | 3657.36 | 3658.99 | 36.00 | 131746.07 | 3659.92 2014-06-27 09:58:00 | 3659.93 | 3659.96 | 3657.00 | 3658.22 | 38.85 | 142109.72 | 3658.28 2014-06-27 09:59:00 | 3658.18 | 3659.79 | 3657.02 | 3657.28 | 17.62 | 64461.38 | 3658.63 2014-06-27 10:00:00 | 3657.28 | 3657.60 | 3655.08 | 3655.61 | 31.36 | 114668.47 | 3656.52 2014-06-27 10:01:00 | 3655.32 | 3656.01 | 3654.90 | 3655.08 | 35.47 | 129641.11 | 3655.26 2014-06-27 10:02:00 | 3656.86 | 3656.88 | 3655.17 | 3655.98 | 12.50 | 45693.28 | 3656.05 2014-06-27 10:03:00 | 3655.43 | 3655.43 | 3653.96 | 3653.96 | 16.97 | 62025.55 | 3654.80 2014-06-27 10:04:00 | 3653.96 | 3655.00 | 3652.79 | 3653.87 | 20.99 | 76685.47 | 3653.08 2014-06-27 10:05:00 | 3654.85 | 3658.26 | 3653.96 | 3654.00 | 62.50 | 228432.43 | 3655.15 2014-06-27 10:06:00 | 3653.97 | 3655.07 | 3653.16 | 3655.07 | 17.97 | 65664.12 | 3654.10 2014-06-27 10:07:00 | 3656.59 | 3656.63 | 3654.45 | 3656.49 | 20.52 | 74995.20 | 3655.45 2014-06-27 10:08:00 | 3656.51 | 3657.02 | 3655.76 | 3656.98 | 39.76 | 145374.76 | 3656.49 2014-06-27 10:09:00 | 3656.98 | 3657.00 | 3656.02 | 3656.06 | 49.15 | 179722.21 | 3656.98 2014-06-27 10:10:00 | 3656.98 | 3657.15 | 3656.09 | 3656.50 | 24.17 | 88378.99 | 3656.86 2014-06-27 10:11:00 | 3656.96 | 3656.96 | 3655.78 | 3656.96 | 22.14 | 80964.98 | 3656.29 2014-06-27 10:12:00 | 3656.96 | 3657.88 | 3656.18 | 3657.54 | 17.72 | 64817.63 | 3657.05 2014-06-27 10:13:00 | 3657.85 | 3660.54 | 3657.85 | 3659.74 | 29.77 | 108920.95 | 3659.24 2014-06-27 10:14:00 | 3660.00 | 3660.00 | 3658.71 | 3658.71 | 8.11 | 29666.54 | 3659.82 2014-06-27 10:15:00 | 3659.97 | 3660.00 | 3659.00 | 3660.00 | 13.23 | 48406.50 | 3659.40 2014-06-27 10:16:00 | 3659.98 | 3660.13 | 3658.39 | 3660.13 | 60.08 | 219864.91 | 3659.35 2014-06-27 10:17:00 | 3660.91 | 3661.88 | 3660.00 | 3660.05 | 33.20 | 121519.73 | 3660.34 2014-06-27 10:18:00 | 3660.12 | 3661.33 | 3659.95 | 3660.00 | 11.53 | 42216.10 | 3660.14 2014-06-27 10:19:00 | 3660.00 | 3661.58 | 3660.00 | 3660.85 | 40.14 | 146925.82 | 3660.24 2014-06-27 10:20:00 | 3660.22 | 3661.98 | 3660.20 | 3661.98 | 21.63 | 79199.42 | 3661.05 2014-06-27 10:21:00 | 3661.43 | 3661.98 | 3661.00 | 3661.98 | 13.85 | 50707.19 | 3661.43 2014-06-27 10:22:00 | 3661.97 | 3661.97 | 3661.27 | 3661.96 | 12.21 | 44697.51 | 3661.93 2014-06-27 10:23:00 | 3661.98 | 3662.00 | 3660.96 | 3661.80 | 31.71 | 116130.12 | 3661.79 2014-06-27 10:24:00 | 3661.80 | 3661.80 | 3661.50 | 3661.50 | 17.80 | 65186.68 | 3661.56 2014-06-27 10:25:00 | 3661.11 | 3661.46 | 3660.06 | 3660.06 | 22.90 | 83844.93 | 3660.71 2014-06-27 10:26:00 | 3659.98 | 3659.98 | 3658.42 | 3658.46 | 21.65 | 79229.74 | 3659.23 2014-06-27 10:27:00 | 3659.00 | 3659.95 | 3658.42 | 3659.12 | 20.83 | 76226.44 | 3659.10 2014-06-27 10:28:00 | 3659.05 | 3660.80 | 3659.04 | 3660.00 | 34.93 | 127846.11 | 3659.86 2014-06-27 10:29:00 | 3660.75 | 3661.99 | 3660.75 | 3661.85 | 30.20 | 110574.76 | 3661.42 2014-06-27 10:30:00 | 3661.95 | 3662.03 | 3661.95 | 3662.01 | 17.39 | 63674.71 | 3661.99 2014-06-27 10:31:00 | 3661.98 | 3661.98 | 3660.00 | 3660.92 | 37.35 | 136708.01 | 3660.58 2014-06-27 10:32:00 | 3660.91 | 3660.91 | 3660.00 | 3660.00 | 0.98 | 3601.59 | 3660.16 2014-06-27 10:33:00 | 3660.87 | 3661.02 | 3659.95 | 3659.95 | 8.28 | 30287.37 | 3660.10 2014-06-27 10:34:00 | 3661.80 | 3661.83 | 3659.35 | 3661.67 | 13.56 | 49633.65 | 3660.57 2014-06-27 10:35:00 | 3661.25 | 3661.98 | 3660.87 | 3661.98 | 2.74 | 10046.18 | 3661.15 2014-06-27 10:36:00 | 3661.98 | 3663.10 | 3661.93 | 3662.21 | 38.37 | 140548.85 | 3662.61 2014-06-27 10:37:00 | 3662.25 | 3665.31 | 3662.23 | 3664.07 | 71.95 | 263616.59 | 3663.99 2014-06-27 10:38:00 | 3664.65 | 3665.29 | 3661.73 | 3661.80 | 61.60 | 225721.83 | 3664.20 2014-06-27 10:39:00 | 3663.06 | 3664.43 | 3660.68 | 3660.68 | 61.03 | 223524.15 | 3662.71 2014-06-27 10:40:00 | 3662.08 | 3662.37 | 3658.98 | 3659.61 | 37.94 | 138856.15 | 3660.27 2014-06-27 10:41:00 | 3659.70 | 3660.87 | 3658.98 | 3660.87 | 8.33 | 30493.83 | 3660.28 2014-06-27 10:42:00 | 3662.21 | 3664.05 | 3661.42 | 3664.05 | 18.65 | 68313.26 | 3662.71 2014-06-27 10:43:00 | 3664.07 | 3664.60 | 3662.22 | 3663.88 | 27.02 | 98987.65 | 3663.63 2014-06-27 10:44:00 | 3664.02 | 3665.95 | 3663.25 | 3665.95 | 22.84 | 83715.99 | 3665.00 2014-06-27 10:45:00 | 3665.00 | 3668.61 | 3665.00 | 3668.61 | 142.24 | 521614.70 | 3667.25 2014-06-27 10:46:00 | 3668.61 | 3668.61 | 3666.67 | 3668.39 | 10.98 | 40259.71 | 3667.31 2014-06-27 10:47:00 | 3668.02 | 3668.39 | 3665.24 | 3667.11 | 68.68 | 251849.32 | 3667.10 2014-06-27 10:48:00 | 3667.11 | 3667.56 | 3663.11 | 3666.00 | 55.85 | 204762.80 | 3666.50 2014-06-27 10:49:00 | 3666.80 | 3667.29 | 3666.00 | 3666.24 | 30.51 | 111871.47 | 3666.47 2014-06-27 10:50:00 | 3666.29 | 3667.63 | 3666.00 | 3667.59 | 24.29 | 89083.27 | 3667.19 2014-06-27 10:51:00 | 3667.61 | 3668.17 | 3667.59 | 3667.61 | 28.18 | 103364.74 | 3668.02 2014-06-27 10:52:00 | 3667.77 | 3668.91 | 3667.54 | 3667.71 | 23.69 | 86872.44 | 3667.82 2014-06-27 10:53:00 | 3667.54 | 3667.72 | 3666.19 | 3667.61 | 13.82 | 50681.69 | 3667.54 2014-06-27 10:54:00 | 3668.00 | 3668.00 | 3666.13 | 3666.13 | 20.76 | 76130.73 | 3667.71 2014-06-27 10:55:00 | 3666.16 | 3666.43 | 3665.04 | 3666.21 | 9.18 | 33650.97 | 3666.08 2014-06-27 10:56:00 | 3665.50 | 3666.90 | 3665.03 | 3665.63 | 24.08 | 88283.60 | 3665.65 2014-06-27 10:57:00 | 3665.63 | 3667.01 | 3665.63 | 3666.22 | 15.66 | 57397.29 | 3666.15 2014-06-27 10:58:00 | 3666.37 | 3667.61 | 3665.16 | 3666.02 | 34.35 | 125911.12 | 3666.07 2014-06-27 10:59:00 | 3666.02 | 3666.05 | 3663.19 | 3664.18 | 26.49 | 97062.05 | 3664.66 2014-06-27 11:00:00 | 3664.61 | 3665.12 | 3663.15 | 3663.15 | 16.00 | 58613.56 | 3664.49 2014-06-27 11:01:00 | 3664.34 | 3664.34 | 3663.10 | 3663.10 | 29.61 | 108477.52 | 3663.42 2014-06-27 11:02:00 | 3663.12 | 3663.16 | 3661.52 | 3661.78 | 36.13 | 132310.83 | 3662.48 2014-06-27 11:03:00 | 3661.77 | 3662.21 | 3660.51 | 3662.03 | 45.92 | 168126.27 | 3661.45 2014-06-27 11:04:00 | 3661.24 | 3664.00 | 3660.00 | 3660.02 | 73.95 | 270714.85 | 3660.83 2014-06-27 11:05:00 | 3661.02 | 3662.18 | 3660.02 | 3662.04 | 7.08 | 25907.09 | 3661.26 2014-06-27 11:06:00 | 3661.12 | 3661.59 | 3660.10 | 3660.60 | 24.25 | 88793.66 | 3661.14 2014-06-27 11:07:00 | 3661.00 | 3662.28 | 3661.00 | 3661.00 | 30.45 | 111473.23 | 3661.10 2014-06-27 11:08:00 | 3661.20 | 3661.20 | 3660.12 | 3660.12 | 32.85 | 120258.25 | 3660.61 2014-06-27 11:09:00 | 3660.12 | 3661.83 | 3660.12 | 3661.78 | 4.37 | 16003.84 | 3661.37 2014-06-27 11:10:00 | 3661.02 | 3661.03 | 3660.02 | 3660.26 | 28.18 | 103150.91 | 3660.43 2014-06-27 11:11:00 | 3660.34 | 3661.11 | 3660.12 | 3660.14 | 9.59 | 35106.63 | 3660.37 2014-06-27 11:12:00 | 3660.16 | 3660.16 | 3660.02 | 3660.08 | 1.07 | 3916.28 | 3660.07 2014-06-27 11:13:00 | 3661.03 | 3661.06 | 3660.00 | 3660.02 | 6.54 | 23928.00 | 3660.39 2014-06-27 11:14:00 | 3660.02 | 3660.92 | 3659.00 | 3659.00 | 32.10 | 117459.83 | 3659.75 2014-06-27 11:15:00 | 3658.76 | 3659.10 | 3658.00 | 3658.72 | 16.26 | 59499.18 | 3658.56 2014-06-27 11:16:00 | 3658.06 | 3659.15 | 3657.88 | 3657.98 | 22.08 | 80769.90 | 3658.06 2014-06-27 11:17:00 | 3657.98 | 3658.13 | 3657.98 | 3658.13 | 20.63 | 75472.35 | 3658.02 2014-06-27 11:18:00 | 3658.13 | 3658.68 | 3658.10 | 3658.20 | 9.48 | 34681.46 | 3658.38 2014-06-27 11:19:00 | 3658.20 | 3662.00 | 3658.20 | 3660.65 | 40.07 | 146641.71 | 3659.73 2014-06-27 11:20:00 | 3660.65 | 3662.10 | 3660.65 | 3661.76 | 33.20 | 121549.96 | 3661.69 2014-06-27 11:21:00 | 3661.77 | 3662.03 | 3660.65 | 3661.39 | 12.43 | 45504.26 | 3661.43 2014-06-27 11:22:00 | 3661.40 | 3661.94 | 3660.64 | 3661.05 | 36.26 | 132762.82 | 3661.41 2014-06-27 11:23:00 | 3661.04 | 3661.07 | 3660.50 | 3660.50 | 4.15 | 15178.57 | 3661.01 2014-06-27 11:24:00 | 3660.12 | 3661.94 | 3659.68 | 3660.20 | 15.21 | 55673.52 | 3660.32 2014-06-27 11:25:00 | 3660.69 | 3660.69 | 3660.12 | 3660.12 | 5.21 | 19084.09 | 3660.16 2014-06-27 11:26:00 | 3660.00 | 3660.59 | 3659.69 | 3659.69 | 6.29 | 23003.15 | 3660.01 2014-06-27 11:27:00 | 3659.70 | 3661.00 | 3659.70 | 3660.95 | 8.13 | 29742.48 | 3660.61 2014-06-27 11:28:00 | 3660.19 | 3660.95 | 3660.19 | 3660.90 | 0.88 | 3221.19 | 3660.44 2014-06-27 11:29:00 | 3660.90 | 3661.00 | 3660.82 | 3660.89 | 11.28 | 41276.70 | 3660.90 2014-06-27 11:30:00 | 3660.89 | 3660.89 | 3660.89 | 3660.89 | 0.26 | 951.83 | 3660.89 2014-06-27 11:31:00 | 3660.89 | 3660.89 | 3660.21 | 3660.21 | 3.92 | 14353.12 | 3660.58 2014-06-27 11:32:00 | 3660.22 | 3660.22 | 3659.00 | 3660.13 | 16.71 | 61148.74 | 3660.07 2014-06-27 11:33:00 | 3660.14 | 3660.14 | 3659.62 | 3659.66 | 12.85 | 47034.81 | 3660.01 2014-06-27 11:34:00 | 3660.00 | 3660.19 | 3660.00 | 3660.19 | 1.10 | 4040.77 | 3660.12 2014-06-27 11:35:00 | 3660.07 | 3662.79 | 3660.05 | 3662.66 | 40.01 | 146510.69 | 3661.85 2014-06-27 11:36:00 | 3662.50 | 3662.50 | 3660.37 | 3660.78 | 20.20 | 73944.14 | 3661.14 2014-06-27 11:37:00 | 3661.53 | 3661.73 | 3660.77 | 3660.77 | 17.51 | 64113.28 | 3661.52 2014-06-27 11:38:00 | 3661.38 | 3663.12 | 3660.06 | 3662.57 | 49.94 | 182884.90 | 3661.80 2014-06-27 11:39:00 | 3663.57 | 3665.00 | 3662.50 | 3663.41 | 16.68 | 61108.29 | 3664.23 2014-06-27 11:40:00 | 3663.50 | 3667.01 | 3663.50 | 3664.67 | 49.99 | 183209.73 | 3664.78 2014-06-27 11:41:00 | 3664.68 | 3665.32 | 3663.67 | 3665.12 | 29.96 | 109781.47 | 3664.76 2014-06-27 11:42:00 | 3665.12 | 3665.12 | 3664.77 | 3664.77 | 6.98 | 25570.81 | 3665.01 2014-06-27 11:43:00 | 3664.77 | 3666.98 | 3664.73 | 3664.73 | 10.03 | 36766.95 | 3665.33 2014-06-27 11:44:00 | 3664.99 | 3667.98 | 3664.99 | 3667.98 | 104.80 | 384320.15 | 3667.07 2014-06-27 11:45:00 | 3667.54 | 3667.98 | 3666.97 | 3667.00 | 23.47 | 86066.31 | 3667.55 2014-06-27 11:46:00 | 3666.76 | 3668.04 | 3666.67 | 3668.00 | 53.80 | 197323.12 | 3667.72 2014-06-27 11:47:00 | 3667.99 | 3675.00 | 3666.80 | 3673.00 | 197.68 | 725775.42 | 3671.41 2014-06-27 11:48:00 | 3673.00 | 3675.00 | 3671.97 | 3673.89 | 102.60 | 376962.93 | 3673.96 2014-06-27 11:49:00 | 3673.89 | 3675.03 | 3672.95 | 3674.97 | 14.58 | 53581.75 | 3674.51 2014-06-27 11:50:00 | 3674.97 | 3679.00 | 3674.97 | 3678.02 | 195.17 | 717744.93 | 3677.50 2014-06-27 11:51:00 | 3678.32 | 3690.00 | 3678.31 | 3681.99 | 184.87 | 680759.82 | 3682.43 2014-06-27 11:52:00 | 3682.14 | 3685.03 | 3676.67 | 3685.00 | 163.19 | 600829.75 | 3681.85 2014-06-27 11:53:00 | 3685.02 | 3685.02 | 3680.00 | 3681.00 | 55.61 | 204759.96 | 3682.34 2014-06-27 11:54:00 | 3682.00 | 3682.91 | 3680.01 | 3682.08 | 32.11 | 118207.10 | 3680.97 2014-06-27 11:55:00 | 3682.14 | 3687.00 | 3682.14 | 3686.11 | 68.17 | 251192.86 | 3684.96 2014-06-27 11:56:00 | 3686.24 | 3687.08 | 3684.00 | 3687.00 | 98.80 | 364173.85 | 3686.01 2014-06-27 11:57:00 | 3687.00 | 3687.00 | 3682.16 | 3683.00 | 65.70 | 242076.40 | 3684.57 2014-06-27 11:58:00 | 3682.16 | 3683.90 | 3679.03 | 3680.03 | 44.76 | 164746.22 | 3681.07 2014-06-27 11:59:00 | 3680.89 | 3681.91 | 3678.20 | 3679.07 | 72.45 | 266643.28 | 3680.33 2014-06-27 12:00:00 | 3679.47 | 3680.02 | 3677.13 | 3680.02 | 122.89 | 452127.87 | 3679.10 2014-06-27 12:01:00 | 3680.02 | 3680.64 | 3678.18 | 3680.44 | 83.61 | 307669.96 | 3679.82 2014-06-27 12:02:00 | 3680.45 | 3682.00 | 3679.00 | 3679.05 | 51.31 | 188851.76 | 3680.32 2014-06-27 12:03:00 | 3679.98 | 3680.00 | 3676.58 | 3676.58 | 53.97 | 198526.31 | 3678.66 2014-06-27 12:04:00 | 3677.44 | 3683.76 | 3677.44 | 3683.18 | 63.64 | 234284.74 | 3681.35 2014-06-27 12:05:00 | 3683.20 | 3686.08 | 3683.20 | 3685.47 | 64.65 | 238219.06 | 3684.81 2014-06-27 12:06:00 | 3685.96 | 3686.99 | 3685.86 | 3686.85 | 52.50 | 193524.86 | 3686.33 2014-06-27 12:07:00 | 3686.87 | 3687.06 | 3685.00 | 3686.00 | 84.81 | 312608.28 | 3686.11 2014-06-27 12:08:00 | 3686.00 | 3686.00 | 3683.13 | 3685.02 | 109.52 | 403526.62 | 3684.50 2014-06-27 12:09:00 | 3684.96 | 3686.05 | 3684.00 | 3684.51 | 36.08 | 132932.81 | 3684.80 2014-06-27 12:10:00 | 3684.53 | 3690.00 | 3684.53 | 3688.56 | 120.43 | 444188.29 | 3688.23 2014-06-27 12:11:00 | 3688.56 | 3695.00 | 3688.56 | 3694.36 | 84.43 | 311792.03 | 3692.82 2014-06-27 12:12:00 | 3694.41 | 3695.00 | 3687.00 | 3689.24 | 133.56 | 493107.29 | 3692.14 2014-06-27 12:13:00 | 3689.24 | 3691.73 | 3688.30 | 3690.25 | 100.90 | 372329.59 | 3690.12 2014-06-27 12:14:00 | 3690.25 | 3690.34 | 3686.08 | 3687.00 | 76.64 | 282684.07 | 3688.32 2014-06-27 12:15:00 | 3686.96 | 3690.00 | 3686.96 | 3688.00 | 27.42 | 101143.13 | 3688.93 2014-06-27 12:16:00 | 3688.00 | 3689.99 | 3688.00 | 3689.17 | 38.56 | 142244.00 | 3689.00 2014-06-27 12:17:00 | 3689.04 | 3690.08 | 3688.52 | 3689.20 | 93.33 | 344369.14 | 3689.80 2014-06-27 12:18:00 | 3689.03 | 3690.23 | 3688.61 | 3689.67 | 58.79 | 216937.41 | 3689.91 2014-06-27 12:19:00 | 3688.63 | 3688.66 | 3685.00 | 3688.08 | 93.69 | 345410.40 | 3686.70 2014-06-27 12:20:00 | 3687.81 | 3690.23 | 3686.01 | 3688.46 | 80.06 | 295353.15 | 3688.96 2014-06-27 12:21:00 | 3688.46 | 3689.53 | 3687.98 | 3688.52 | 48.44 | 178648.38 | 3688.34 2014-06-27 12:22:00 | 3688.44 | 3689.82 | 3688.37 | 3689.49 | 40.12 | 148003.17 | 3688.74 2014-06-27 12:23:00 | 3689.51 | 3693.00 | 3689.51 | 3690.99 | 66.50 | 245498.38 | 3691.65 2014-06-27 12:24:00 | 3690.99 | 3693.00 | 3689.97 | 3690.95 | 67.03 | 247432.04 | 3691.36 2014-06-27 12:25:00 | 3691.00 | 3692.05 | 3690.90 | 3691.00 | 40.65 | 150069.41 | 3691.65 2014-06-27 12:26:00 | 3690.92 | 3690.92 | 3690.00 | 3690.00 | 24.48 | 90354.57 | 3690.50 2014-06-27 12:27:00 | 3690.00 | 3690.00 | 3688.86 | 3688.86 | 37.17 | 137107.29 | 3689.15 2014-06-27 12:28:00 | 3688.88 | 3689.00 | 3687.18 | 3689.00 | 28.16 | 103873.93 | 3688.18 2014-06-27 12:29:00 | 3689.00 | 3689.02 | 3687.02 | 3687.02 | 24.88 | 91753.62 | 3688.14 2014-06-27 12:30:00 | 3687.18 | 3689.57 | 3685.85 | 3688.20 | 60.31 | 222308.45 | 3686.40 2014-06-27 12:31:00 | 3687.34 | 3688.00 | 3685.88 | 3686.94 | 37.94 | 139861.23 | 3686.38 2014-06-27 12:32:00 | 3686.97 | 3687.53 | 3685.91 | 3687.02 | 27.59 | 101725.25 | 3686.63 2014-06-27 12:33:00 | 3687.87 | 3688.00 | 3686.87 | 3687.98 | 25.91 | 95555.92 | 3687.71 2014-06-27 12:34:00 | 3688.00 | 3690.84 | 3687.98 | 3690.04 | 90.04 | 332202.40 | 3689.62 2014-06-27 12:35:00 | 3690.05 | 3692.00 | 3688.34 | 3688.98 | 57.64 | 212741.78 | 3690.81 2014-06-27 12:36:00 | 3689.93 | 3690.72 | 3688.83 | 3689.95 | 46.70 | 172304.72 | 3689.37 2014-06-27 12:37:00 | 3689.95 | 3691.00 | 3688.86 | 3689.91 | 20.02 | 73885.89 | 3689.87 2014-06-27 12:38:00 | 3689.93 | 3691.00 | 3689.93 | 3691.00 | 13.57 | 50096.26 | 3690.60 2014-06-27 12:39:00 | 3690.93 | 3692.04 | 3689.92 | 3689.92 | 72.04 | 265846.69 | 3690.32 2014-06-27 12:40:00 | 3689.98 | 3693.06 | 3689.92 | 3692.00 | 85.00 | 313781.46 | 3691.59 2014-06-27 12:41:00 | 3692.13 | 3695.51 | 3692.13 | 3695.06 | 60.66 | 224113.11 | 3694.46 2014-06-27 12:42:00 | 3695.51 | 3702.01 | 3695.09 | 3701.54 | 334.39 | 1236901.45 | 3699.02 2014-06-27 12:43:00 | 3701.48 | 3706.00 | 3701.14 | 3703.00 | 269.18 | 997115.93 | 3704.22 2014-06-27 12:44:00 | 3702.92 | 3704.06 | 3702.00 | 3702.00 | 55.69 | 206204.74 | 3702.86 2014-06-27 12:45:00 | 3700.37 | 3711.00 | 3700.32 | 3708.92 | 109.04 | 404056.21 | 3705.75 2014-06-27 12:46:00 | 3708.94 | 3715.00 | 3708.79 | 3712.98 | 157.79 | 585535.44 | 3710.92 2014-06-27 12:47:00 | 3713.00 | 3715.70 | 3709.28 | 3711.02 | 147.89 | 549019.88 | 3712.43 2014-06-27 12:48:00 | 3711.00 | 3711.89 | 3702.00 | 3707.00 | 208.44 | 772972.91 | 3708.39 2014-06-27 12:49:00 | 3707.00 | 3708.90 | 3702.11 | 3707.16 | 61.18 | 226711.37 | 3705.52 2014-06-27 12:50:00 | 3707.16 | 3709.00 | 3705.11 | 3705.11 | 124.63 | 461996.83 | 3707.10 2014-06-27 12:51:00 | 3706.98 | 3706.98 | 3702.14 | 3705.00 | 136.32 | 504923.74 | 3703.91 2014-06-27 12:52:00 | 3706.21 | 3709.99 | 3705.11 | 3709.99 | 90.30 | 334835.49 | 3708.20 2014-06-27 12:53:00 | 3709.99 | 3712.94 | 3706.56 | 3708.29 | 306.66 | 1137766.88 | 3710.20 2014-06-27 12:54:00 | 3707.59 | 3709.46 | 3703.41 | 3704.95 | 67.40 | 249829.28 | 3706.50 2014-06-27 12:55:00 | 3704.95 | 3712.97 | 3703.02 | 3711.00 | 135.58 | 502871.55 | 3709.12 2014-06-27 12:56:00 | 3710.99 | 3716.00 | 3710.99 | 3713.93 | 183.22 | 680462.60 | 3713.83 2014-06-27 12:57:00 | 3714.73 | 3714.88 | 3711.00 | 3713.60 | 103.51 | 384332.52 | 3713.14 2014-06-27 12:58:00 | 3713.15 | 3716.00 | 3712.04 | 3714.09 | 158.98 | 590473.80 | 3714.21 2014-06-27 12:59:00 | 3714.09 | 3717.99 | 3713.00 | 3714.99 | 215.40 | 800290.77 | 3715.34 2014-06-27 13:00:00 | 3714.99 | 3721.02 | 3714.95 | 3720.00 | 187.01 | 695231.51 | 3717.66 2014-06-27 13:01:00 | 3720.90 | 3728.58 | 3720.04 | 3728.58 | 254.78 | 949230.20 | 3725.74 2014-06-27 13:02:00 | 3728.58 | 3735.00 | 3722.98 | 3723.38 | 349.44 | 1302562.16 | 3727.54 2014-06-27 13:03:00 | 3723.38 | 3726.99 | 3720.00 | 3722.00 | 199.45 | 742735.62 | 3723.86 2014-06-27 13:04:00 | 3722.00 | 3722.00 | 3715.08 | 3719.70 | 155.40 | 577951.87 | 3719.24 2014-06-27 13:05:00 | 3719.98 | 3721.99 | 3719.00 | 3719.68 | 138.73 | 516101.06 | 3720.13 2014-06-27 13:06:00 | 3719.70 | 3719.70 | 3709.98 | 3713.00 | 160.89 | 597716.57 | 3715.06 2014-06-27 13:07:00 | 3713.02 | 3716.00 | 3708.89 | 3711.80 | 152.49 | 566002.48 | 3711.78 2014-06-27 13:08:00 | 3711.78 | 3715.85 | 3711.78 | 3712.90 | 129.82 | 482049.70 | 3713.33 2014-06-27 13:09:00 | 3712.90 | 3713.86 | 3708.99 | 3711.19 | 136.50 | 506557.44 | 3711.13 2014-06-27 13:10:00 | 3712.05 | 3714.00 | 3709.00 | 3712.71 | 126.05 | 467962.28 | 3712.42 2014-06-27 13:11:00 | 3712.00 | 3712.63 | 3706.00 | 3707.00 | 165.59 | 614138.42 | 3708.81 2014-06-27 13:12:00 | 3707.00 | 3709.00 | 3705.00 | 3708.82 | 190.14 | 704663.03 | 3706.12 2014-06-27 13:13:00 | 3707.09 | 3708.00 | 3705.70 | 3708.00 | 135.26 | 501301.51 | 3706.18 2014-06-27 13:14:00 | 3707.77 | 3709.99 | 3700.00 | 3706.96 | 223.28 | 827026.10 | 3704.02 2014-06-27 13:15:00 | 3706.96 | 3707.00 | 3703.28 | 3703.73 | 63.38 | 234851.38 | 3705.22 2014-06-27 13:16:00 | 3703.73 | 3708.54 | 3703.73 | 3707.11 | 57.90 | 214541.77 | 3705.58 2014-06-27 13:17:00 | 3707.18 | 3710.00 | 3707.00 | 3707.07 | 124.33 | 461160.52 | 3709.17 2014-06-27 13:18:00 | 3707.82 | 3709.99 | 3707.00 | 3709.38 | 51.94 | 192633.49 | 3708.56 2014-06-27 13:19:00 | 3709.40 | 3711.81 | 3709.38 | 3709.84 | 147.70 | 548018.28 | 3710.30 2014-06-27 13:20:00 | 3709.98 | 3712.00 | 3709.00 | 3710.03 | 132.51 | 491684.25 | 3710.49 2014-06-27 13:21:00 | 3711.21 | 3712.00 | 3708.59 | 3709.44 | 73.31 | 271964.40 | 3709.84 2014-06-27 13:22:00 | 3709.43 | 3709.72 | 3707.10 | 3707.81 | 40.96 | 151907.82 | 3708.51 2014-06-27 13:23:00 | 3707.81 | 3708.98 | 3706.14 | 3706.14 | 39.71 | 147234.29 | 3707.55 2014-06-27 13:24:00 | 3706.14 | 3707.98 | 3706.01 | 3706.09 | 57.53 | 213253.29 | 3706.69 2014-06-27 13:25:00 | 3707.00 | 3707.00 | 3704.50 | 3705.26 | 62.23 | 230595.62 | 3705.48 2014-06-27 13:26:00 | 3705.20 | 3707.44 | 3704.49 | 3706.04 | 88.87 | 329317.07 | 3705.77 2014-06-27 13:27:00 | 3706.08 | 3706.17 | 3704.60 | 3705.00 | 59.81 | 221600.36 | 3705.26 2014-06-27 13:28:00 | 3705.00 | 3705.15 | 3702.98 | 3703.28 | 56.06 | 207624.58 | 3703.75 2014-06-27 13:29:00 | 3703.29 | 3703.29 | 3697.98 | 3698.12 | 217.22 | 803943.57 | 3701.09 2014-06-27 13:30:00 | 3699.81 | 3699.81 | 3695.56 | 3698.00 | 121.86 | 450550.28 | 3697.28 2014-06-27 13:31:00 | 3697.99 | 3701.00 | 3697.12 | 3701.00 | 94.48 | 349528.83 | 3699.42 2014-06-27 13:32:00 | 3700.08 | 3703.94 | 3700.08 | 3702.79 | 130.71 | 483832.17 | 3701.48 2014-06-27 13:33:00 | 3702.89 | 3708.00 | 3702.89 | 3704.02 | 86.44 | 320280.67 | 3705.15 2014-06-27 13:34:00 | 3704.06 | 3705.00 | 3701.33 | 3703.89 | 56.28 | 208395.65 | 3702.97 2014-06-27 13:35:00 | 3703.02 | 3703.94 | 3700.07 | 3701.07 | 34.02 | 125953.95 | 3702.13 2014-06-27 13:36:00 | 3701.09 | 3701.09 | 3697.88 | 3700.00 | 103.88 | 384301.25 | 3699.47 2014-06-27 13:37:00 | 3700.00 | 3701.94 | 3698.85 | 3699.93 | 81.60 | 301930.14 | 3700.12 2014-06-27 13:38:00 | 3699.00 | 3700.53 | 3698.00 | 3699.95 | 132.25 | 489306.33 | 3699.80 2014-06-27 13:39:00 | 3699.97 | 3702.29 | 3699.97 | 3702.00 | 41.72 | 154407.12 | 3700.68 2014-06-27 13:40:00 | 3702.02 | 3704.34 | 3701.98 | 3704.22 | 59.94 | 221969.62 | 3703.32 2014-06-27 13:41:00 | 3704.23 | 3707.02 | 3704.19 | 3706.02 | 72.54 | 268842.90 | 3705.93 2014-06-27 13:42:00 | 3706.35 | 3706.35 | 3702.20 | 3702.74 | 98.95 | 366492.70 | 3703.89 2014-06-27 13:43:00 | 3702.23 | 3704.02 | 3702.00 | 3704.01 | 58.38 | 216169.61 | 3702.93 2014-06-27 13:44:00 | 3704.97 | 3705.88 | 3704.97 | 3705.61 | 29.74 | 110205.05 | 3705.12 2014-06-27 13:45:00 | 3705.88 | 3707.37 | 3705.00 | 3705.10 | 56.83 | 210628.06 | 3706.15 2014-06-27 13:46:00 | 3705.02 | 3708.11 | 3704.96 | 3707.81 | 77.47 | 287136.26 | 3706.42 2014-06-27 13:47:00 | 3707.82 | 3710.00 | 3707.12 | 3707.88 | 74.48 | 276221.88 | 3708.67 2014-06-27 13:48:00 | 3707.88 | 3708.00 | 3704.98 | 3704.98 | 105.13 | 389678.92 | 3706.67 2014-06-27 13:49:00 | 3704.93 | 3706.13 | 3702.10 | 3704.90 | 123.76 | 458482.22 | 3704.64 2014-06-27 13:50:00 | 3704.90 | 3706.60 | 3704.02 | 3704.96 | 52.70 | 195277.11 | 3705.45 2014-06-27 13:51:00 | 3704.02 | 3705.05 | 3703.10 | 3705.02 | 57.00 | 211155.80 | 3704.55 2014-06-27 13:52:00 | 3705.05 | 3705.91 | 3703.10 | 3703.11 | 66.76 | 247313.87 | 3704.36 2014-06-27 13:53:00 | 3704.11 | 3704.90 | 3703.11 | 3704.90 | 38.05 | 140936.74 | 3703.99 2014-06-27 13:54:00 | 3704.91 | 3705.69 | 3704.00 | 3705.00 | 21.08 | 78067.27 | 3704.08 2014-06-27 13:55:00 | 3704.96 | 3706.18 | 3704.11 | 3705.58 | 44.41 | 164559.06 | 3705.45 2014-06-27 13:56:00 | 3705.84 | 3707.48 | 3705.00 | 3706.87 | 33.01 | 122344.19 | 3706.16 2014-06-27 13:57:00 | 3706.86 | 3707.00 | 3704.11 | 3704.50 | 81.70 | 302738.94 | 3705.36 2014-06-27 13:58:00 | 3704.50 | 3705.06 | 3704.15 | 3704.90 | 49.66 | 183990.72 | 3704.71 2014-06-27 13:59:00 | 3704.47 | 3706.81 | 3704.40 | 3705.83 | 50.42 | 186835.08 | 3705.50 2014-06-27 14:00:00 | 3705.96 | 3707.28 | 3705.23 | 3707.20 | 47.05 | 174399.38 | 3706.37 2014-06-27 14:01:00 | 3708.00 | 3708.00 | 3706.93 | 3707.52 | 18.89 | 70033.02 | 3707.41 2014-06-27 14:02:00 | 3706.98 | 3707.06 | 3705.12 | 3705.52 | 46.26 | 171466.66 | 3706.43 2014-06-27 14:03:00 | 3705.82 | 3708.00 | 3705.06 | 3706.12 | 76.45 | 283328.25 | 3706.20 2014-06-27 14:04:00 | 3706.60 | 3708.99 | 3706.60 | 3708.96 | 7.03 | 26080.58 | 3707.79 2014-06-27 14:05:00 | 3708.92 | 3709.18 | 3707.72 | 3708.00 | 53.17 | 197177.06 | 3708.71 2014-06-27 14:06:00 | 3708.03 | 3709.02 | 3708.00 | 3709.00 | 63.54 | 235650.83 | 3708.76 2014-06-27 14:07:00 | 3708.04 | 3709.98 | 3707.92 | 3709.15 | 67.13 | 248953.75 | 3708.59 2014-06-27 14:08:00 | 3707.94 | 3709.99 | 3707.91 | 3709.30 | 43.09 | 159823.60 | 3709.41 2014-06-27 14:09:00 | 3709.25 | 3712.00 | 3708.00 | 3711.09 | 96.60 | 358446.24 | 3710.55 2014-06-27 14:10:00 | 3711.09 | 3712.02 | 3709.25 | 3712.00 | 51.11 | 189684.01 | 3711.43 2014-06-27 14:11:00 | 3712.00 | 3713.95 | 3711.69 | 3712.07 | 76.99 | 285838.27 | 3712.47 2014-06-27 14:12:00 | 3713.03 | 3716.14 | 3712.99 | 3715.00 | 107.10 | 397863.46 | 3715.05 2014-06-27 14:13:00 | 3715.02 | 3715.98 | 3711.54 | 3712.74 | 61.40 | 228032.84 | 3713.65 2014-06-27 14:14:00 | 3711.03 | 3714.96 | 3710.98 | 3712.04 | 37.70 | 139931.09 | 3711.80 2014-06-27 14:15:00 | 3713.94 | 3714.93 | 3712.20 | 3714.14 | 59.21 | 219860.25 | 3713.29 2014-06-27 14:16:00 | 3713.25 | 3714.21 | 3712.21 | 3713.98 | 79.59 | 295574.84 | 3713.86 2014-06-27 14:17:00 | 3713.99 | 3714.99 | 3713.00 | 3713.09 | 81.49 | 302651.94 | 3714.02 2014-06-27 14:18:00 | 3714.00 | 3714.48 | 3710.00 | 3710.71 | 50.35 | 186836.14 | 3710.97 2014-06-27 14:19:00 | 3710.04 | 3712.02 | 3710.02 | 3711.19 | 32.79 | 121674.34 | 3710.94 2014-06-27 14:20:00 | 3711.19 | 3711.33 | 3710.00 | 3710.00 | 94.78 | 351681.64 | 3710.62 2014-06-27 14:21:00 | 3710.00 | 3710.15 | 3708.82 | 3709.23 | 61.38 | 227678.21 | 3709.08 2014-06-27 14:22:00 | 3709.37 | 3712.68 | 3709.00 | 3712.68 | 39.25 | 145662.64 | 3711.06 2014-06-27 14:23:00 | 3713.19 | 3713.99 | 3711.55 | 3711.55 | 38.58 | 143269.03 | 3713.36 2014-06-27 14:24:00 | 3711.20 | 3712.80 | 3710.19 | 3712.00 | 16.72 | 62065.76 | 3711.40 2014-06-27 14:25:00 | 3711.99 | 3712.99 | 3711.14 | 3712.99 | 24.77 | 91945.29 | 3712.11 2014-06-27 14:26:00 | 3712.06 | 3712.21 | 3712.06 | 3712.21 | 1.54 | 5724.07 | 3712.11 2014-06-27 14:27:00 | 3712.27 | 3713.18 | 3712.27 | 3712.96 | 17.53 | 65079.39 | 3713.09 2014-06-27 14:28:00 | 3712.55 | 3712.84 | 3711.84 | 3712.20 | 18.82 | 69874.03 | 3712.56 2014-06-27 14:29:00 | 3712.22 | 3712.95 | 3710.08 | 3711.00 | 73.99 | 274656.80 | 3712.08 2014-06-27 14:30:00 | 3711.20 | 3711.20 | 3709.96 | 3710.11 | 33.34 | 123707.59 | 3710.37 2014-06-27 14:31:00 | 3710.13 | 3710.14 | 3709.00 | 3710.14 | 68.00 | 252257.73 | 3709.89 2014-06-27 14:32:00 | 3710.14 | 3710.97 | 3708.90 | 3709.78 | 47.56 | 176417.55 | 3709.68 2014-06-27 14:33:00 | 3709.78 | 3709.80 | 3708.05 | 3708.99 | 48.45 | 179703.96 | 3709.14 2014-06-27 14:34:00 | 3708.75 | 3709.11 | 3707.00 | 3708.05 | 54.85 | 203388.90 | 3708.36 2014-06-27 14:35:00 | 3707.98 | 3707.98 | 3704.11 | 3705.00 | 97.64 | 361781.63 | 3705.41 2014-06-27 14:36:00 | 3704.79 | 3705.14 | 3702.15 | 3703.84 | 81.93 | 303483.14 | 3704.09 2014-06-27 14:37:00 | 3703.77 | 3704.96 | 3703.21 | 3704.21 | 87.54 | 324238.13 | 3704.01 2014-06-27 14:38:00 | 3704.26 | 3704.27 | 3702.15 | 3702.15 | 49.67 | 183909.66 | 3702.93 2014-06-27 14:39:00 | 3702.20 | 3704.73 | 3702.20 | 3703.54 | 93.46 | 346159.14 | 3703.66 2014-06-27 14:40:00 | 3703.55 | 3703.55 | 3702.18 | 3703.55 | 95.18 | 352486.65 | 3703.37 2014-06-27 14:41:00 | 3703.63 | 3705.57 | 3703.55 | 3704.93 | 88.31 | 327149.32 | 3704.64 2014-06-27 14:42:00 | 3705.50 | 3706.00 | 3703.95 | 3704.00 | 53.46 | 198054.80 | 3704.94 2014-06-27 14:43:00 | 3704.40 | 3705.80 | 3701.34 | 3701.38 | 68.17 | 252434.86 | 3703.18 2014-06-27 14:44:00 | 3701.50 | 3702.16 | 3698.10 | 3699.86 | 87.52 | 323849.87 | 3700.34 2014-06-27 14:45:00 | 3699.97 | 3701.05 | 3698.10 | 3700.12 | 72.09 | 266697.73 | 3699.31 2014-06-27 14:46:00 | 3700.22 | 3703.00 | 3700.17 | 3702.66 | 39.22 | 145204.99 | 3702.04 2014-06-27 14:47:00 | 3703.58 | 3705.00 | 3702.36 | 3702.36 | 24.91 | 92247.34 | 3703.97 2014-06-27 14:48:00 | 3702.36 | 3702.52 | 3698.20 | 3699.00 | 123.14 | 455657.79 | 3700.26 2014-06-27 14:49:00 | 3699.02 | 3699.69 | 3698.02 | 3698.38 | 31.06 | 114887.28 | 3698.76 2014-06-27 14:50:00 | 3698.72 | 3700.00 | 3695.08 | 3700.00 | 128.38 | 474837.18 | 3698.57 2014-06-27 14:51:00 | 3699.96 | 3700.00 | 3698.08 | 3698.90 | 35.93 | 132912.60 | 3699.31 2014-06-27 14:52:00 | 3698.78 | 3700.90 | 3698.78 | 3700.90 | 70.52 | 260850.74 | 3699.22 2014-06-27 14:53:00 | 3700.86 | 3704.00 | 3700.29 | 3703.37 | 103.05 | 381537.53 | 3702.59 2014-06-27 14:54:00 | 3702.98 | 3703.96 | 3699.95 | 3699.98 | 41.58 | 153929.56 | 3702.01 2014-06-27 14:55:00 | 3699.98 | 3702.98 | 3698.07 | 3702.96 | 56.82 | 210264.09 | 3700.40 2014-06-27 14:56:00 | 3702.00 | 3705.00 | 3701.12 | 3704.11 | 22.82 | 84511.59 | 3703.24 2014-06-27 14:57:00 | 3705.00 | 3705.10 | 3703.78 | 3704.70 | 26.01 | 96361.28 | 3704.78 2014-06-27 14:58:00 | 3704.06 | 3705.00 | 3703.10 | 3704.00 | 33.04 | 122368.12 | 3704.08 2014-06-27 14:59:00 | 3704.00 | 3704.35 | 3703.00 | 3703.67 | 58.47 | 216568.15 | 3703.86 2014-06-27 15:00:00 | 3703.65 | 3704.09 | 3703.10 | 3704.00 | 9.50 | 35184.84 | 3703.67 2014-06-27 15:01:00 | 3704.00 | 3704.09 | 3702.97 | 3703.89 | 8.74 | 32369.39 | 3703.59 2014-06-27 15:02:00 | 3703.98 | 3705.50 | 3703.89 | 3705.46 | 33.88 | 125502.30 | 3704.86 2014-06-27 15:03:00 | 3705.15 | 3705.50 | 3704.95 | 3705.50 | 41.44 | 153536.16 | 3705.11 2014-06-27 15:04:00 | 3705.44 | 3705.44 | 3704.95 | 3705.00 | 12.25 | 45386.46 | 3705.02 2014-06-27 15:05:00 | 3704.98 | 3705.00 | 3701.68 | 3701.68 | 49.39 | 182887.46 | 3703.15 2014-06-27 15:06:00 | 3701.68 | 3701.68 | 3696.69 | 3697.70 | 74.10 | 274128.69 | 3699.39 2014-06-27 15:07:00 | 3699.48 | 3701.62 | 3697.75 | 3700.09 | 40.77 | 150803.71 | 3699.34 2014-06-27 15:08:00 | 3700.14 | 3700.14 | 3699.93 | 3700.07 | 62.72 | 232053.82 | 3700.07 2014-06-27 15:09:00 | 3700.09 | 3701.77 | 3700.08 | 3701.74 | 31.02 | 114791.42 | 3700.44 2014-06-27 15:10:00 | 3701.70 | 3702.00 | 3700.62 | 3702.00 | 16.37 | 60602.88 | 3701.39 2014-06-27 15:11:00 | 3701.95 | 3702.07 | 3700.70 | 3701.97 | 47.14 | 174486.03 | 3701.84 2014-06-27 15:12:00 | 3701.97 | 3703.45 | 3700.09 | 3701.00 | 41.58 | 153898.28 | 3701.52 2014-06-27 15:13:00 | 3701.00 | 3701.58 | 3699.43 | 3699.43 | 15.54 | 57501.83 | 3700.72 2014-06-27 15:14:00 | 3699.41 | 3701.20 | 3698.95 | 3701.17 | 45.96 | 170062.72 | 3700.15 2014-06-27 15:15:00 | 3700.88 | 3701.18 | 3700.00 | 3700.07 | 78.81 | 291599.22 | 3700.17 2014-06-27 15:16:00 | 3700.10 | 3700.10 | 3699.46 | 3699.74 | 6.74 | 24938.97 | 3699.60 2014-06-27 15:17:00 | 3699.47 | 3699.47 | 3697.35 | 3697.88 | 13.24 | 48978.89 | 3698.75 2014-06-27 15:18:00 | 3697.82 | 3698.05 | 3695.10 | 3698.03 | 28.61 | 105781.18 | 3696.96 2014-06-27 15:19:00 | 3698.05 | 3699.00 | 3698.00 | 3698.17 | 10.65 | 39372.76 | 3698.36 2014-06-27 15:20:00 | 3698.45 | 3698.76 | 3695.05 | 3697.02 | 110.93 | 410053.70 | 3696.41 2014-06-27 15:21:00 | 3697.02 | 3698.79 | 3696.95 | 3697.60 | 31.38 | 116003.86 | 3697.33 2014-06-27 15:22:00 | 3698.55 | 3699.90 | 3697.74 | 3699.88 | 106.35 | 393363.90 | 3698.87 2014-06-27 15:23:00 | 3699.98 | 3701.54 | 3699.98 | 3699.99 | 44.71 | 165444.59 | 3700.64 2014-06-27 15:24:00 | 3700.11 | 3700.23 | 3698.38 | 3698.61 | 10.18 | 37672.90 | 3699.95 2014-06-27 15:25:00 | 3699.86 | 3699.90 | 3697.95 | 3698.88 | 46.80 | 173106.78 | 3699.10 2014-06-27 15:26:00 | 3698.88 | 3699.03 | 3698.00 | 3698.01 | 31.25 | 115572.95 | 3698.45 2014-06-27 15:27:00 | 3698.01 | 3698.02 | 3697.05 | 3697.63 | 25.96 | 95966.91 | 3697.43 2014-06-27 15:28:00 | 3697.90 | 3699.98 | 3697.87 | 3699.98 | 17.77 | 65702.94 | 3698.24 2014-06-27 15:29:00 | 3699.92 | 3700.00 | 3699.23 | 3699.92 | 10.45 | 38663.88 | 3699.89 2014-06-27 15:30:00 | 3699.96 | 3701.00 | 3699.96 | 3700.22 | 32.70 | 120999.03 | 3700.28 2014-06-27 15:31:00 | 3700.30 | 3701.28 | 3700.30 | 3701.00 | 18.53 | 68567.05 | 3700.93 2014-06-27 15:32:00 | 3700.96 | 3701.51 | 3700.12 | 3701.38 | 21.39 | 79151.41 | 3700.91 2014-06-27 15:33:00 | 3701.32 | 3701.32 | 3700.34 | 3700.34 | 9.97 | 36907.01 | 3701.06 2014-06-27 15:34:00 | 3701.30 | 3702.00 | 3700.52 | 3702.00 | 35.17 | 130183.26 | 3701.65 2014-06-27 15:35:00 | 3702.00 | 3703.02 | 3701.54 | 3702.01 | 31.37 | 116145.81 | 3702.57 2014-06-27 15:36:00 | 3702.06 | 3705.00 | 3702.06 | 3703.85 | 47.43 | 175703.54 | 3704.17 2014-06-27 15:37:00 | 3704.94 | 3705.00 | 3703.82 | 3704.47 | 51.69 | 191479.21 | 3704.73 2014-06-27 15:38:00 | 3703.49 | 3704.56 | 3702.45 | 3704.04 | 31.21 | 115600.97 | 3703.85 2014-06-27 15:39:00 | 3704.04 | 3704.54 | 3703.20 | 3703.98 | 10.87 | 40255.75 | 3704.06 2014-06-27 15:40:00 | 3704.01 | 3704.01 | 3702.11 | 3702.94 | 24.05 | 89057.45 | 3702.86 2014-06-27 15:41:00 | 3702.15 | 3702.92 | 3700.99 | 3700.99 | 37.56 | 139033.91 | 3701.75 2014-06-27 15:42:00 | 3701.04 | 3702.92 | 3701.00 | 3702.10 | 38.26 | 141610.65 | 3701.66 2014-06-27 15:43:00 | 3702.12 | 3703.78 | 3701.50 | 3702.00 | 12.71 | 47050.94 | 3702.17 2014-06-27 15:44:00 | 3702.00 | 3702.96 | 3701.96 | 3701.96 | 18.72 | 69309.71 | 3702.24 2014-06-27 15:45:00 | 3702.70 | 3702.70 | 3702.54 | 3702.55 | 1.50 | 5568.68 | 3702.58 2014-06-27 15:46:00 | 3702.53 | 3704.32 | 3702.53 | 3703.99 | 20.62 | 76344.83 | 3703.36 2014-06-27 15:47:00 | 3704.05 | 3704.58 | 3703.96 | 3703.98 | 23.57 | 87297.72 | 3704.08 2014-06-27 15:48:00 | 3703.96 | 3704.00 | 3703.01 | 3703.01 | 41.27 | 152832.23 | 3703.68 2014-06-27 15:49:00 | 3703.80 | 3703.96 | 3703.00 | 3703.11 | 12.25 | 45372.43 | 3703.27 2014-06-27 15:50:00 | 3703.11 | 3703.68 | 3702.98 | 3703.01 | 14.64 | 54229.06 | 3703.16 2014-06-27 15:51:00 | 3703.01 | 3705.00 | 3703.01 | 3705.00 | 22.95 | 85026.63 | 3704.38 2014-06-27 15:52:00 | 3704.98 | 3706.70 | 3704.98 | 3706.70 | 54.89 | 203417.29 | 3705.77 2014-06-27 15:53:00 | 3706.70 | 3706.87 | 3704.67 | 3705.45 | 43.09 | 159698.57 | 3705.99 2014-06-27 15:54:00 | 3705.44 | 3706.00 | 3704.50 | 3705.17 | 15.11 | 55999.90 | 3705.17 2014-06-27 15:55:00 | 3705.17 | 3706.00 | 3705.17 | 3705.95 | 9.35 | 34660.44 | 3705.81 2014-06-27 15:56:00 | 3705.95 | 3705.95 | 3704.25 | 3705.40 | 25.99 | 96283.09 | 3705.19 2014-06-27 15:57:00 | 3705.41 | 3705.88 | 3705.36 | 3705.39 | 10.72 | 39710.88 | 3705.41 2014-06-27 15:58:00 | 3705.39 | 3705.40 | 3704.00 | 3705.35 | 33.83 | 125326.96 | 3705.05 2014-06-27 15:59:00 | 3705.04 | 3705.35 | 3704.02 | 3705.00 | 19.43 | 71968.19 | 3704.74 2014-06-27 16:00:00 | 3704.85 | 3705.37 | 3703.00 | 3704.00 | 38.62 | 143063.52 | 3704.20 2014-06-27 16:01:00 | 3704.02 | 3704.02 | 3702.85 | 3702.85 | 13.82 | 51164.38 | 3703.54 2014-06-27 16:02:00 | 3702.82 | 3702.98 | 3701.12 | 3702.98 | 9.63 | 35640.12 | 3702.10 2014-06-27 16:03:00 | 3702.11 | 3702.11 | 3702.09 | 3702.11 | 40.51 | 149968.54 | 3702.10 2014-06-27 16:04:00 | 3702.11 | 3703.47 | 3702.11 | 3702.77 | 34.33 | 127105.70 | 3702.36 2014-06-27 16:05:00 | 3702.82 | 3703.71 | 3702.82 | 3702.86 | 7.11 | 26340.37 | 3703.13 2014-06-27 16:06:00 | 3703.00 | 3703.56 | 3702.86 | 3703.30 | 7.98 | 29564.75 | 3703.00 2014-06-27 16:07:00 | 3703.24 | 3703.24 | 3702.87 | 3702.87 | 7.34 | 27171.88 | 3702.90 2014-06-27 16:08:00 | 3702.87 | 3703.00 | 3702.87 | 3702.98 | 10.80 | 39972.76 | 3702.90 2014-06-27 16:09:00 | 3702.98 | 3703.10 | 3702.87 | 3703.00 | 18.54 | 68642.64 | 3703.01 2014-06-27 16:10:00 | 3702.96 | 3702.96 | 3701.09 | 3701.09 | 25.11 | 92941.87 | 3701.83 2014-06-27 16:11:00 | 3701.09 | 3701.11 | 3699.92 | 3699.92 | 38.93 | 144079.69 | 3700.80 2014-06-27 16:12:00 | 3699.85 | 3699.86 | 3698.88 | 3698.98 | 18.11 | 66997.02 | 3699.04 2014-06-27 16:13:00 | 3699.00 | 3699.99 | 3698.79 | 3699.49 | 68.29 | 252597.59 | 3699.00 2014-06-27 16:14:00 | 3699.70 | 3700.00 | 3699.47 | 3700.00 | 19.95 | 73819.76 | 3699.87 2014-06-27 16:15:00 | 3700.85 | 3701.11 | 3699.85 | 3699.85 | 27.56 | 101971.52 | 3700.12 2014-06-27 16:16:00 | 3699.85 | 3700.90 | 3699.67 | 3700.90 | 31.65 | 117093.56 | 3699.87 2014-06-27 16:17:00 | 3700.13 | 3702.97 | 3699.95 | 3702.96 | 28.34 | 104887.92 | 3701.19 2014-06-27 16:18:00 | 3702.96 | 3703.82 | 3702.29 | 3703.82 | 25.20 | 93295.74 | 3702.95 2014-06-27 16:19:00 | 3703.82 | 3703.97 | 3702.90 | 3703.51 | 20.08 | 74380.82 | 3703.49 2014-06-27 16:20:00 | 3703.15 | 3703.97 | 3702.87 | 3703.96 | 11.07 | 41010.17 | 3703.28 2014-06-27 16:21:00 | 3702.86 | 3703.95 | 3702.15 | 3703.50 | 14.77 | 54707.21 | 3702.94 2014-06-27 16:22:00 | 3703.48 | 3703.96 | 3701.55 | 3702.79 | 24.49 | 90672.76 | 3702.89 2014-06-27 16:23:00 | 3702.79 | 3703.31 | 3700.47 | 3702.58 | 15.97 | 59098.84 | 3701.54 2014-06-27 16:24:00 | 3702.58 | 3702.98 | 3702.05 | 3702.98 | 5.91 | 21875.83 | 3702.75 2014-06-27 16:25:00 | 3702.82 | 3703.30 | 3702.78 | 3703.30 | 22.31 | 82624.27 | 3702.97 2014-06-27 16:26:00 | 3703.30 | 3703.85 | 3702.78 | 3703.13 | 12.09 | 44786.82 | 3703.23 2014-06-27 16:27:00 | 3703.13 | 3703.96 | 3702.78 | 3703.96 | 6.30 | 23329.19 | 3703.63 2014-06-27 16:28:00 | 3703.96 | 3703.96 | 3703.11 | 3703.13 | 17.48 | 64754.01 | 3703.62 2014-06-27 16:29:00 | 3703.13 | 3703.54 | 3702.14 | 3702.77 | 19.86 | 73529.95 | 3703.35 2014-06-27 16:30:00 | 3703.50 | 3703.50 | 3702.97 | 3702.97 | 13.28 | 49176.49 | 3703.33 2014-06-27 16:31:00 | 3702.97 | 3703.00 | 3702.20 | 3703.00 | 5.07 | 18781.47 | 3702.97 2014-06-27 16:32:00 | 3703.00 | 3703.00 | 3701.98 | 3702.12 | 42.16 | 156096.86 | 3702.31 2014-06-27 16:33:00 | 3702.00 | 3702.12 | 3700.00 | 3702.11 | 31.04 | 114863.22 | 3701.09 2014-06-27 16:34:00 | 3702.11 | 3702.11 | 3701.04 | 3701.94 | 38.01 | 140712.99 | 3701.80 2014-06-27 16:35:00 | 3701.90 | 3701.94 | 3701.20 | 3701.32 | 9.40 | 34812.51 | 3701.88 2014-06-27 16:36:00 | 3701.90 | 3702.04 | 3701.34 | 3702.04 | 16.37 | 60593.58 | 3701.95 2014-06-27 16:37:00 | 3702.05 | 3702.99 | 3702.04 | 3702.11 | 1.60 | 5920.47 | 3702.61 2014-06-27 16:38:00 | 3702.96 | 3703.00 | 3702.96 | 3702.97 | 13.01 | 48186.99 | 3702.99 2014-06-27 16:39:00 | 3702.97 | 3702.97 | 3702.28 | 3702.28 | 2.32 | 8575.52 | 3702.73 2014-06-27 16:40:00 | 3702.30 | 3703.00 | 3702.30 | 3702.96 | 14.17 | 52485.90 | 3702.97 2014-06-27 16:41:00 | 3702.07 | 3702.54 | 3701.00 | 3701.58 | 19.65 | 72734.21 | 3701.86 2014-06-27 16:42:00 | 3702.37 | 3702.40 | 3701.67 | 3701.74 | 5.52 | 20446.69 | 3702.10 2014-06-27 16:43:00 | 3701.75 | 3701.79 | 3701.75 | 3701.75 | 4.69 | 17365.03 | 3701.78 2014-06-27 16:44:00 | 3701.12 | 3701.12 | 3700.00 | 3700.02 | 20.96 | 77572.74 | 3700.64 2014-06-27 16:45:00 | 3700.06 | 3700.08 | 3700.06 | 3700.08 | 0.11 | 407.01 | 3700.07 2014-06-27 16:46:00 | 3700.72 | 3700.72 | 3699.95 | 3699.96 | 10.64 | 39368.08 | 3700.01 2014-06-27 16:47:00 | 3699.96 | 3701.25 | 3699.96 | 3700.29 | 29.95 | 110824.00 | 3700.55 2014-06-27 16:48:00 | 3699.98 | 3700.41 | 3698.38 | 3698.38 | 15.52 | 57405.02 | 3699.73 2014-06-27 16:49:00 | 3699.87 | 3699.87 | 3698.36 | 3698.36 | 2.75 | 10172.39 | 3699.05 2014-06-27 16:50:00 | 3698.40 | 3698.40 | 3696.08 | 3696.08 | 62.24 | 230093.56 | 3696.88 2014-06-27 16:51:00 | 3696.10 | 3697.72 | 3696.00 | 3697.10 | 33.09 | 122298.87 | 3696.39 2014-06-27 16:52:00 | 3697.00 | 3697.83 | 3696.60 | 3697.83 | 32.34 | 119574.13 | 3696.95 2014-06-27 16:53:00 | 3697.82 | 3699.56 | 3697.82 | 3698.80 | 17.11 | 63284.49 | 3698.68 2014-06-27 16:54:00 | 3698.80 | 3698.82 | 3696.81 | 3696.96 | 10.45 | 38638.51 | 3697.46 2014-06-27 16:55:00 | 3696.97 | 3697.80 | 3696.94 | 3696.96 | 2.91 | 10759.86 | 3697.55 2014-06-27 16:56:00 | 3696.97 | 3696.97 | 3692.00 | 3693.32 | 90.64 | 334999.48 | 3695.98 2014-06-27 16:57:00 | 3693.86 | 3695.02 | 3689.91 | 3689.91 | 132.34 | 488530.86 | 3691.51 2014-06-27 16:58:00 | 3689.87 | 3692.70 | 3685.00 | 3686.87 | 89.66 | 330706.79 | 3688.33 2014-06-27 16:59:00 | 3686.85 | 3690.00 | 3685.00 | 3687.47 | 50.36 | 185661.31 | 3686.83 2014-06-27 17:00:00 | 3687.52 | 3689.19 | 3687.52 | 3689.03 | 26.41 | 97405.01 | 3688.61 2014-06-27 17:01:00 | 3689.06 | 3690.49 | 3689.06 | 3689.76 | 21.85 | 80617.78 | 3689.94 2014-06-27 17:02:00 | 3689.73 | 3689.73 | 3687.16 | 3688.00 | 20.85 | 76885.25 | 3688.43 2014-06-27 17:03:00 | 3688.00 | 3692.12 | 3688.00 | 3692.10 | 26.98 | 99584.20 | 3690.63 2014-06-27 17:04:00 | 3692.10 | 3693.00 | 3691.93 | 3691.93 | 27.08 | 99978.24 | 3692.10 2014-06-27 17:05:00 | 3691.94 | 3692.00 | 3691.89 | 3692.00 | 19.18 | 70804.16 | 3691.95 2014-06-27 17:06:00 | 3693.00 | 3693.45 | 3692.40 | 3693.42 | 14.01 | 51745.12 | 3692.91 2014-06-27 17:07:00 | 3693.42 | 3693.49 | 3690.42 | 3692.51 | 14.52 | 53611.00 | 3691.71 2014-06-27 17:08:00 | 3692.51 | 3692.51 | 3690.50 | 3692.45 | 26.00 | 95970.10 | 3691.58 2014-06-27 17:09:00 | 3692.45 | 3692.51 | 3691.60 | 3692.45 | 7.33 | 27074.77 | 3692.18 2014-06-27 17:10:00 | 3692.45 | 3694.95 | 3692.08 | 3694.45 | 6.31 | 23301.68 | 3692.82 2014-06-27 17:11:00 | 3693.45 | 3693.63 | 3691.71 | 3693.48 | 12.63 | 46623.80 | 3692.97 2014-06-27 17:12:00 | 3693.48 | 3696.00 | 3693.09 | 3694.56 | 51.65 | 190827.89 | 3694.71 2014-06-27 17:13:00 | 3695.92 | 3695.92 | 3693.52 | 3693.55 | 13.09 | 48366.87 | 3694.95 2014-06-27 17:14:00 | 3694.72 | 3696.45 | 3693.93 | 3696.45 | 21.76 | 80407.69 | 3695.04 2014-06-27 17:15:00 | 3695.99 | 3696.50 | 3693.72 | 3694.25 | 21.45 | 79269.15 | 3695.53 2014-06-27 17:16:00 | 3694.15 | 3695.13 | 3692.97 | 3694.36 | 14.98 | 55325.37 | 3693.53 2014-06-27 17:17:00 | 3694.36 | 3695.00 | 3691.90 | 3694.44 | 26.51 | 97921.34 | 3694.03 2014-06-27 17:18:00 | 3695.42 | 3695.45 | 3695.20 | 3695.20 | 2.21 | 8181.22 | 3695.22 2014-06-27 17:19:00 | 3695.20 | 3695.20 | 3695.04 | 3695.20 | 1.85 | 6824.99 | 3695.18 2014-06-27 17:20:00 | 3695.20 | 3696.00 | 3695.20 | 3696.00 | 3.33 | 12298.01 | 3695.32 2014-06-27 17:21:00 | 3696.00 | 3697.00 | 3695.17 | 3695.41 | 19.97 | 73813.70 | 3696.23 2014-06-27 17:22:00 | 3695.41 | 3697.00 | 3695.05 | 3697.00 | 22.07 | 81587.22 | 3696.25 2014-06-27 17:23:00 | 3696.44 | 3696.44 | 3695.57 | 3695.57 | 0.27 | 1001.66 | 3696.15 2014-06-27 17:24:00 | 3696.37 | 3696.37 | 3696.37 | 3696.37 | 0.13 | 484.22 | 3696.37 2014-06-27 17:25:00 | 3695.59 | 3695.60 | 3695.56 | 3695.58 | 0.85 | 3148.63 | 3695.57 2014-06-27 17:26:00 | 3696.24 | 3696.24 | 3693.92 | 3694.98 | 10.24 | 37830.74 | 3695.13 2014-06-27 17:27:00 | 3694.98 | 3694.98 | 3694.98 | 3694.98 | 0.93 | 3428.94 | 3694.98 2014-06-27 17:28:00 | 3694.98 | 3694.98 | 3694.98 | 3694.98 | 2.51 | 9285.48 | 3694.98 2014-06-27 17:29:00 | . | . | . | . | . | . | . 2014-06-27 17:30:00 | 3695.45 | 3695.98 | 3694.63 | 3694.63 | 2.60 | 9589.39 | 3695.33 2014-06-27 17:31:00 | 3695.04 | 3695.95 | 3694.65 | 3694.65 | 9.76 | 36079.56 | 3695.16 2014-06-27 17:32:00 | . | . | . | . | . | . | . 2014-06-27 17:33:00 | 3695.00 | 3695.00 | 3695.00 | 3695.00 | 0.01 | 51.73 | 3695.00 2014-06-27 17:34:00 | 3695.04 | 3695.04 | 3695.02 | 3695.02 | 1.00 | 3676.56 | 3695.04 2014-06-27 17:35:00 | 3695.02 | 3695.02 | 3695.00 | 3695.00 | 12.77 | 47177.83 | 3695.01 2014-06-27 17:36:00 | 3695.50 | 3695.52 | 3695.00 | 3695.52 | 2.26 | 8351.38 | 3695.30 2014-06-27 17:37:00 | 3695.52 | 3695.54 | 3694.99 | 3694.99 | 8.98 | 33175.65 | 3695.22 2014-06-27 17:38:00 | 3695.00 | 3695.00 | 3694.04 | 3694.96 | 4.06 | 14999.73 | 3694.51 2014-06-27 17:39:00 | 3694.95 | 3694.96 | 3693.96 | 3693.98 | 10.49 | 38761.55 | 3694.04 2014-06-27 17:40:00 | 3693.98 | 3693.98 | 3693.00 | 3693.48 | 14.28 | 52738.56 | 3693.18 2014-06-27 17:41:00 | 3693.48 | 3693.50 | 3693.05 | 3693.05 | 4.97 | 18348.97 | 3693.43 2014-06-27 17:42:00 | 3693.05 | 3693.05 | 3691.62 | 3691.62 | 7.00 | 25850.96 | 3692.47 2014-06-27 17:43:00 | 3692.51 | 3692.53 | 3691.64 | 3692.45 | 3.60 | 13272.83 | 3692.02 2014-06-27 17:44:00 | 3692.45 | 3693.50 | 3690.01 | 3693.45 | 21.65 | 79898.35 | 3690.63 2014-06-27 17:45:00 | 3693.45 | 3693.50 | 3693.45 | 3693.50 | 1.47 | 5436.83 | 3693.50 2014-06-27 17:46:00 | 3692.51 | 3692.58 | 3692.51 | 3692.58 | 0.55 | 2012.45 | 3692.57 2014-06-27 17:47:00 | . | . | . | . | . | . | . 2014-06-27 17:48:00 | 3692.63 | 3692.63 | 3692.54 | 3692.54 | 4.99 | 18418.70 | 3692.60 2014-06-27 17:49:00 | 3692.54 | 3692.94 | 3692.52 | 3692.94 | 12.61 | 46549.01 | 3692.61 2014-06-27 17:50:00 | 3692.94 | 3694.00 | 3692.56 | 3693.36 | 12.88 | 47557.74 | 3693.23 2014-06-27 17:51:00 | 3693.36 | 3693.93 | 3692.45 | 3692.97 | 4.60 | 17002.37 | 3692.96 2014-06-27 17:52:00 | 3693.88 | 3693.88 | 3693.82 | 3693.82 | 0.90 | 3324.45 | 3693.83 2014-06-27 17:53:00 | 3693.82 | 3694.22 | 3693.82 | 3694.18 | 3.39 | 12518.56 | 3693.88 2014-06-27 17:54:00 | 3694.20 | 3695.00 | 3694.17 | 3695.00 | 27.13 | 100251.83 | 3694.83 2014-06-27 17:55:00 | 3695.00 | 3695.00 | 3694.40 | 3694.40 | 11.29 | 41708.82 | 3694.97 2014-06-27 17:56:00 | 3694.40 | 3694.40 | 3693.31 | 3694.13 | 4.27 | 15766.58 | 3694.14 2014-06-27 17:57:00 | 3693.37 | 3694.13 | 3693.00 | 3693.28 | 8.70 | 32148.13 | 3693.49 2014-06-27 17:58:00 | 3694.12 | 3694.15 | 3694.12 | 3694.15 | 1.43 | 5282.63 | 3694.15 2014-06-27 17:59:00 | 3694.15 | 3694.15 | 3693.32 | 3694.15 | 1.41 | 5193.87 | 3694.07 2014-06-27 18:00:00 | 3694.15 | 3695.00 | 3693.32 | 3693.77 | 6.43 | 23746.76 | 3694.27 2014-06-27 18:01:00 | 3694.13 | 3694.13 | 3693.80 | 3694.04 | 1.49 | 5504.10 | 3694.03 2014-06-27 18:02:00 | 3694.97 | 3694.97 | 3694.97 | 3694.97 | 0.15 | 554.25 | 3694.97 2014-06-27 18:03:00 | 3694.04 | 3694.04 | 3693.74 | 3693.74 | 8.09 | 29865.90 | 3693.99 2014-06-27 18:04:00 | 3693.68 | 3694.53 | 3692.98 | 3694.30 | 3.74 | 13810.70 | 3693.69 2014-06-27 18:05:00 | 3693.57 | 3695.00 | 3692.97 | 3693.05 | 25.04 | 92500.58 | 3694.41 2014-06-27 18:06:00 | 3692.98 | 3692.99 | 3689.57 | 3692.93 | 13.03 | 48104.89 | 3691.57 2014-06-27 18:07:00 | 3692.95 | 3692.95 | 3692.95 | 3692.95 | 0.60 | 2215.77 | 3692.95 2014-06-27 18:08:00 | 3692.95 | 3693.45 | 3691.96 | 3692.72 | 12.86 | 47499.01 | 3692.40 2014-06-27 18:09:00 | 3693.67 | 3693.82 | 3692.77 | 3693.12 | 7.63 | 28179.04 | 3693.67 2014-06-27 18:10:00 | 3693.17 | 3694.46 | 3693.17 | 3693.38 | 6.36 | 23499.34 | 3693.70 2014-06-27 18:11:00 | 3694.45 | 3695.00 | 3693.80 | 3694.00 | 5.19 | 19191.51 | 3694.94 2014-06-27 18:12:00 | 3694.27 | 3694.27 | 3694.08 | 3694.08 | 1.10 | 4078.43 | 3694.23 2014-06-27 18:13:00 | 3694.08 | 3694.08 | 3693.04 | 3693.04 | 5.06 | 18687.24 | 3693.86 2014-06-27 18:14:00 | 3693.05 | 3693.05 | 3692.32 | 3692.37 | 6.81 | 25156.42 | 3692.41 2014-06-27 18:15:00 | 3692.43 | 3692.43 | 3692.41 | 3692.41 | 3.15 | 11634.81 | 3692.42 2014-06-27 18:16:00 | 3692.34 | 3694.08 | 3691.68 | 3694.06 | 24.42 | 90198.66 | 3693.03 2014-06-27 18:17:00 | 3694.06 | 3694.06 | 3694.04 | 3694.04 | 0.42 | 1544.11 | 3694.05 2014-06-27 18:18:00 | 3694.06 | 3694.06 | 3694.04 | 3694.04 | 0.30 | 1108.22 | 3694.05 2014-06-27 18:19:00 | 3694.06 | 3694.23 | 3694.06 | 3694.08 | 5.79 | 21374.39 | 3694.16 2014-06-27 18:20:00 | 3694.17 | 3694.19 | 3693.16 | 3693.16 | 7.15 | 26413.04 | 3694.13 2014-06-27 18:21:00 | 3694.11 | 3694.23 | 3694.11 | 3694.23 | 12.48 | 46088.59 | 3694.18 2014-06-27 18:22:00 | 3694.36 | 3694.96 | 3694.25 | 3694.96 | 0.84 | 3103.36 | 3694.47 2014-06-27 18:23:00 | 3694.96 | 3695.03 | 3694.92 | 3695.03 | 21.22 | 78400.49 | 3695.00 2014-06-27 18:24:00 | 3695.04 | 3695.09 | 3695.04 | 3695.09 | 12.57 | 46428.18 | 3695.04 2014-06-27 18:25:00 | 3695.09 | 3695.56 | 3695.09 | 3695.56 | 2.26 | 8333.09 | 3695.38 2014-06-27 18:26:00 | 3695.56 | 3695.64 | 3695.56 | 3695.64 | 2.23 | 8241.24 | 3695.62 2014-06-27 18:27:00 | 3695.56 | 3695.88 | 3695.56 | 3695.79 | 3.74 | 13836.79 | 3695.72 2014-06-27 18:28:00 | 3695.89 | 3696.00 | 3695.89 | 3696.00 | 33.67 | 124459.02 | 3696.00 2014-06-27 18:29:00 | 3696.00 | 3696.00 | 3696.00 | 3696.00 | 0.14 | 517.44 | 3696.00 2014-06-27 18:30:00 | 3696.00 | 3696.46 | 3696.00 | 3696.46 | 0.61 | 2254.77 | 3696.34 2014-06-27 18:31:00 | 3696.00 | 3696.52 | 3696.00 | 3696.01 | 0.74 | 2724.00 | 3696.07 2014-06-27 18:32:00 | 3696.52 | 3696.69 | 3696.04 | 3696.06 | 1.92 | 7093.39 | 3696.40 2014-06-27 18:33:00 | 3696.54 | 3696.88 | 3696.26 | 3696.30 | 0.93 | 3419.38 | 3696.63 2014-06-27 18:34:00 | 3696.31 | 3696.90 | 3696.31 | 3696.31 | 0.54 | 1988.88 | 3696.79 2014-06-27 18:35:00 | 3696.31 | 3697.41 | 3696.31 | 3697.41 | 16.24 | 60025.01 | 3697.03 2014-06-27 18:36:00 | 3697.41 | 3699.00 | 3696.45 | 3699.00 | 28.41 | 105036.15 | 3697.67 2014-06-27 18:37:00 | 3698.14 | 3701.00 | 3698.13 | 3701.00 | 33.43 | 123693.99 | 3700.31 2014-06-27 18:38:00 | 3700.06 | 3701.00 | 3699.45 | 3700.00 | 20.42 | 75552.18 | 3700.45 2014-06-27 18:39:00 | 3700.00 | 3700.00 | 3699.08 | 3699.08 | 1.31 | 4850.55 | 3699.89 2014-06-27 18:40:00 | 3699.67 | 3700.00 | 3696.00 | 3697.62 | 18.81 | 69567.42 | 3697.84 2014-06-27 18:41:00 | 3697.37 | 3700.00 | 3697.34 | 3700.00 | 6.27 | 23190.77 | 3697.51 2014-06-27 18:42:00 | 3699.45 | 3700.00 | 3699.39 | 3699.93 | 20.48 | 75753.43 | 3699.80 2014-06-27 18:43:00 | 3699.53 | 3700.02 | 3699.51 | 3700.02 | 3.57 | 13188.98 | 3699.57 2014-06-27 18:44:00 | 3700.04 | 3701.63 | 3700.02 | 3700.46 | 14.57 | 53935.38 | 3700.79 2014-06-27 18:45:00 | 3700.45 | 3700.90 | 3700.21 | 3700.90 | 2.62 | 9688.79 | 3700.84 2014-06-27 18:46:00 | 3700.21 | 3700.90 | 3700.21 | 3700.90 | 0.17 | 621.69 | 3700.55 2014-06-27 18:47:00 | . | . | . | . | . | . | . 2014-06-27 18:48:00 | 3700.21 | 3704.88 | 3700.21 | 3701.73 | 7.22 | 26745.48 | 3702.31 2014-06-27 18:49:00 | 3702.24 | 3702.33 | 3702.22 | 3702.33 | 0.72 | 2658.23 | 3702.26 2014-06-27 18:50:00 | 3701.53 | 3702.22 | 3701.53 | 3701.98 | 2.21 | 8170.28 | 3701.99 2014-06-27 18:51:00 | 3701.98 | 3702.00 | 3701.52 | 3701.52 | 4.46 | 16494.31 | 3701.60 2014-06-27 18:52:00 | 3701.12 | 3701.52 | 3700.24 | 3700.32 | 0.88 | 3241.81 | 3700.70 2014-06-27 18:53:00 | 3700.79 | 3701.35 | 3700.42 | 3701.31 | 2.73 | 10114.60 | 3700.91 2014-06-27 18:54:00 | 3701.38 | 3702.28 | 3701.37 | 3702.24 | 3.55 | 13140.52 | 3701.55 2014-06-27 18:55:00 | 3702.00 | 3702.00 | 3701.69 | 3701.71 | 10.55 | 39052.09 | 3701.97 2014-06-27 18:56:00 | 3702.30 | 3702.40 | 3701.67 | 3702.38 | 6.47 | 23932.15 | 3701.80 2014-06-27 18:57:00 | 3702.37 | 3703.90 | 3701.08 | 3702.92 | 9.00 | 33307.48 | 3702.48 2014-06-27 18:58:00 | 3702.32 | 3703.70 | 3701.02 | 3702.17 | 10.12 | 37465.33 | 3702.11 2014-06-27 18:59:00 | 3701.94 | 3702.00 | 3700.00 | 3700.09 | 27.03 | 100026.65 | 3700.44 2014-06-27 19:00:00 | 3700.96 | 3701.47 | 3700.00 | 3700.13 | 7.01 | 25933.01 | 3700.49 2014-06-27 19:01:00 | 3700.16 | 3701.49 | 3700.16 | 3700.83 | 10.70 | 39606.14 | 3701.16 2014-06-27 19:02:00 | 3700.85 | 3702.34 | 3700.44 | 3701.84 | 12.33 | 45649.78 | 3701.43 2014-06-27 19:03:00 | 3701.78 | 3701.82 | 3701.77 | 3701.80 | 8.78 | 32505.43 | 3701.79 2014-06-27 19:04:00 | 3701.80 | 3702.38 | 3701.01 | 3701.18 | 7.56 | 27996.60 | 3701.79 2014-06-27 19:05:00 | 3702.24 | 3702.24 | 3702.24 | 3702.24 | 0.02 | 74.04 | 3702.24 2014-06-27 19:06:00 | . | . | . | . | . | . | . 2014-06-27 19:07:00 | 3702.23 | 3702.96 | 3701.61 | 3702.14 | 8.46 | 31314.27 | 3702.33 2014-06-27 19:08:00 | 3702.32 | 3702.42 | 3701.47 | 3702.20 | 3.70 | 13712.53 | 3702.09 2014-06-27 19:09:00 | 3702.20 | 3702.77 | 3702.19 | 3702.33 | 11.45 | 42406.61 | 3702.34 2014-06-27 19:10:00 | 3702.26 | 3702.26 | 3701.45 | 3701.47 | 5.92 | 21920.42 | 3701.52 2014-06-27 19:11:00 | 3701.49 | 3703.18 | 3701.49 | 3703.18 | 7.15 | 26455.38 | 3702.64 2014-06-27 19:12:00 | 3703.30 | 3703.84 | 3702.27 | 3702.84 | 9.32 | 34527.97 | 3703.13 2014-06-27 19:13:00 | 3702.85 | 3703.51 | 3702.55 | 3702.55 | 3.56 | 13186.20 | 3702.95 2014-06-27 19:14:00 | 3703.43 | 3703.91 | 3703.43 | 3703.91 | 7.39 | 27364.03 | 3703.85 2014-06-27 19:15:00 | 3703.91 | 3704.67 | 3702.21 | 3704.67 | 6.06 | 22440.81 | 3703.71 2014-06-27 19:16:00 | 3704.64 | 3704.64 | 3703.05 | 3703.26 | 0.49 | 1818.51 | 3703.69 2014-06-27 19:17:00 | 3703.43 | 3703.43 | 3703.43 | 3703.43 | 0.08 | 296.27 | 3703.43 2014-06-27 19:18:00 | 3704.39 | 3704.67 | 3703.73 | 3704.14 | 5.92 | 21917.49 | 3704.16 2014-06-27 19:19:00 | 3704.14 | 3704.76 | 3704.14 | 3704.67 | 3.19 | 11806.45 | 3704.56 2014-06-27 19:20:00 | 3704.73 | 3704.76 | 3703.56 | 3703.56 | 1.18 | 4386.03 | 3704.42 2014-06-27 19:21:00 | 3703.83 | 3704.76 | 3703.83 | 3704.76 | 1.47 | 5457.05 | 3704.72 2014-06-27 19:22:00 | 3704.58 | 3704.78 | 3704.46 | 3704.78 | 5.48 | 20305.37 | 3704.68 2014-06-27 19:23:00 | 3704.81 | 3705.15 | 3704.81 | 3705.15 | 1.30 | 4801.64 | 3704.97 2014-06-27 19:24:00 | 3705.21 | 3707.00 | 3705.21 | 3705.98 | 8.14 | 30171.77 | 3706.15 2014-06-27 19:25:00 | 3705.83 | 3705.87 | 3705.83 | 3705.85 | 3.04 | 11269.49 | 3705.85 2014-06-27 19:26:00 | 3705.89 | 3705.89 | 3705.89 | 3705.89 | 0.55 | 2027.12 | 3705.89 2014-06-27 19:27:00 | 3705.89 | 3706.16 | 3705.87 | 3706.02 | 13.51 | 50071.64 | 3705.99 2014-06-27 19:28:00 | 3706.02 | 3707.00 | 3706.00 | 3706.84 | 18.84 | 69824.67 | 3706.78 2014-06-27 19:29:00 | 3706.84 | 3707.05 | 3706.84 | 3706.99 | 7.26 | 26897.72 | 3706.96 2014-06-27 19:30:00 | 3706.99 | 3707.68 | 3706.97 | 3707.40 | 9.78 | 36247.35 | 3707.41 2014-06-27 19:31:00 | 3707.41 | 3708.00 | 3706.92 | 3708.00 | 13.66 | 50653.72 | 3707.36 2014-06-27 19:32:00 | 3706.45 | 3706.56 | 3706.45 | 3706.56 | 2.29 | 8502.82 | 3706.55 2014-06-27 19:33:00 | 3706.55 | 3706.55 | 3706.55 | 3706.55 | 0.12 | 444.79 | 3706.55 2014-06-27 19:34:00 | 3706.93 | 3706.93 | 3706.93 | 3706.93 | 0.02 | 74.14 | 3706.93 2014-06-27 19:35:00 | 3706.93 | 3707.63 | 3706.93 | 3707.33 | 3.32 | 12319.71 | 3707.41 2014-06-27 19:36:00 | 3707.35 | 3707.61 | 3707.08 | 3707.08 | 5.06 | 18740.70 | 3707.36 2014-06-27 19:37:00 | 3707.22 | 3707.80 | 3707.00 | 3707.72 | 20.06 | 74360.77 | 3707.29 2014-06-27 19:38:00 | . | . | . | . | . | . | . 2014-06-27 19:39:00 | 3707.94 | 3708.00 | 3707.29 | 3707.31 | 6.66 | 24674.14 | 3707.61 2014-06-27 19:40:00 | 3708.00 | 3708.00 | 3708.00 | 3708.00 | 0.70 | 2595.60 | 3708.00 2014-06-27 19:41:00 | 3707.48 | 3707.77 | 3706.36 | 3706.36 | 32.00 | 118628.35 | 3707.25 2014-06-27 19:42:00 | 3706.40 | 3707.28 | 3706.00 | 3706.69 | 13.62 | 50480.68 | 3706.36 2014-06-27 19:43:00 | . | . | . | . | . | . | . 2014-06-27 19:44:00 | 3706.63 | 3706.65 | 3706.10 | 3706.17 | 7.88 | 29208.57 | 3706.20 2014-06-27 19:45:00 | 3706.43 | 3707.02 | 3706.43 | 3706.99 | 1.02 | 3788.53 | 3706.97 2014-06-27 19:46:00 | 3706.79 | 3707.00 | 3706.79 | 3707.00 | 1.24 | 4604.08 | 3706.99 2014-06-27 19:47:00 | . | . | . | . | . | . | . 2014-06-27 19:48:00 | 3706.95 | 3707.00 | 3706.95 | 3707.00 | 21.03 | 77965.55 | 3707.00 2014-06-27 19:49:00 | 3706.95 | 3706.95 | 3703.95 | 3705.00 | 71.66 | 265566.71 | 3705.93 2014-06-27 19:50:00 | 3705.00 | 3705.00 | 3697.34 | 3699.22 | 60.37 | 223427.44 | 3700.72 2014-06-27 19:51:00 | 3701.45 | 3703.54 | 3700.02 | 3701.36 | 30.84 | 114165.19 | 3701.73 2014-06-27 19:52:00 | 3701.36 | 3702.52 | 3699.06 | 3700.40 | 13.66 | 50560.43 | 3700.54 2014-06-27 19:53:00 | 3700.49 | 3702.38 | 3700.40 | 3702.03 | 13.82 | 51155.66 | 3701.03 2014-06-27 19:54:00 | 3702.02 | 3704.45 | 3702.00 | 3703.63 | 9.22 | 34123.13 | 3702.60 2014-06-27 19:55:00 | 3703.68 | 3705.19 | 3703.68 | 3705.19 | 2.53 | 9382.38 | 3704.06 2014-06-27 19:56:00 | 3703.68 | 3703.68 | 3702.05 | 3703.33 | 3.02 | 11185.67 | 3702.64 2014-06-27 19:57:00 | 3702.75 | 3702.82 | 3702.00 | 3702.08 | 4.63 | 17140.89 | 3702.14 2014-06-27 19:58:00 | 3702.22 | 3702.98 | 3702.22 | 3702.98 | 0.22 | 803.41 | 3702.35 2014-06-27 19:59:00 | 3703.31 | 3705.90 | 3702.00 | 3702.00 | 10.53 | 38994.92 | 3702.52 2014-06-27 20:00:00 | 3702.02 | 3703.00 | 3701.65 | 3701.68 | 47.90 | 177355.78 | 3702.32 2014-06-27 20:01:00 | 3701.79 | 3702.02 | 3701.42 | 3702.02 | 5.00 | 18509.41 | 3701.88 2014-06-27 20:02:00 | 3702.02 | 3702.20 | 3700.45 | 3700.45 | 29.24 | 108235.32 | 3701.87 2014-06-27 20:03:00 | 3701.42 | 3703.05 | 3700.57 | 3703.05 | 3.10 | 11460.90 | 3701.84 2014-06-27 20:04:00 | 3701.48 | 3701.60 | 3697.02 | 3701.30 | 22.50 | 83285.74 | 3701.26 2014-06-27 20:05:00 | 3701.20 | 3701.20 | 3699.73 | 3700.00 | 24.70 | 91389.81 | 3700.59 2014-06-27 20:06:00 | 3699.77 | 3700.00 | 3699.76 | 3700.00 | 13.10 | 48469.90 | 3699.99 2014-06-27 20:07:00 | 3700.06 | 3702.42 | 3699.87 | 3699.87 | 36.12 | 133657.35 | 3700.27 2014-06-27 20:08:00 | 3699.78 | 3700.00 | 3699.50 | 3699.99 | 22.33 | 82616.55 | 3699.80 2014-06-27 20:09:00 | 3700.09 | 3700.09 | 3700.00 | 3700.00 | 1.37 | 5050.57 | 3700.05 2014-06-27 20:10:00 | 3700.00 | 3700.00 | 3700.00 | 3700.00 | 0.15 | 555.00 | 3700.00 2014-06-27 20:11:00 | 3699.99 | 3700.00 | 3698.29 | 3698.29 | 25.19 | 93185.46 | 3699.01 2014-06-27 20:12:00 | 3698.40 | 3699.03 | 3697.78 | 3699.03 | 19.21 | 71047.74 | 3698.28 2014-06-27 20:13:00 | 3698.33 | 3699.46 | 3697.46 | 3697.99 | 29.28 | 108269.79 | 3698.24 2014-06-27 20:14:00 | . | . | . | . | . | . | . 2014-06-27 20:15:00 | 3697.99 | 3698.87 | 3697.87 | 3697.99 | 3.22 | 11904.32 | 3698.14 2014-06-27 20:16:00 | . | . | . | . | . | . | . 2014-06-27 20:17:00 | 3698.70 | 3698.70 | 3697.62 | 3698.51 | 18.65 | 68989.07 | 3698.35 2014-06-27 20:18:00 | . | . | . | . | . | . | . 2014-06-27 20:19:00 | 3697.49 | 3698.02 | 3697.40 | 3698.00 | 14.87 | 54984.53 | 3697.93 2014-06-27 20:20:00 | 3698.39 | 3698.40 | 3698.00 | 3698.00 | 1.31 | 4844.46 | 3698.06 2014-06-27 20:21:00 | . | . | . | . | . | . | . 2014-06-27 20:22:00 | . | . | . | . | . | . | . 2014-06-27 20:23:00 | . | . | . | . | . | . | . 2014-06-27 20:24:00 | 3698.35 | 3698.35 | 3698.01 | 3698.33 | 4.42 | 16338.60 | 3698.19 2014-06-27 20:25:00 | 3698.35 | 3699.23 | 3698.35 | 3699.22 | 4.50 | 16624.51 | 3698.44 2014-06-27 20:26:00 | . | . | . | . | . | . | . 2014-06-27 20:27:00 | 3698.48 | 3698.49 | 3698.36 | 3698.36 | 5.17 | 19128.45 | 3698.46 2014-06-27 20:28:00 | . | . | . | . | . | . | . 2014-06-27 20:29:00 | 3698.45 | 3698.47 | 3698.45 | 3698.47 | 1.50 | 5547.69 | 3698.46 2014-06-27 20:30:00 | 3698.47 | 3699.08 | 3697.70 | 3699.08 | 10.04 | 37149.04 | 3698.63 2014-06-27 20:31:00 | 3699.04 | 3701.70 | 3699.04 | 3701.70 | 6.60 | 24437.84 | 3700.46 2014-06-27 20:32:00 | 3701.77 | 3701.82 | 3699.48 | 3699.53 | 7.17 | 26527.27 | 3700.79 2014-06-27 20:33:00 | 3699.45 | 3699.45 | 3698.68 | 3699.42 | 1.87 | 6921.56 | 3699.39 2014-06-27 20:34:00 | . | . | . | . | . | . | . 2014-06-27 20:35:00 | 3699.43 | 3699.45 | 3699.43 | 3699.45 | 3.87 | 14313.16 | 3699.45 2014-06-27 20:36:00 | 3699.46 | 3699.46 | 3699.25 | 3699.28 | 4.86 | 17978.48 | 3699.28 2014-06-27 20:37:00 | 3699.31 | 3699.96 | 3698.66 | 3698.80 | 1.37 | 5056.52 | 3698.99 2014-06-27 20:38:00 | 3699.78 | 3700.05 | 3699.39 | 3699.39 | 14.51 | 53671.25 | 3699.93 2014-06-27 20:39:00 | 3699.43 | 3699.48 | 3699.24 | 3699.24 | 0.41 | 1516.78 | 3699.45 2014-06-27 20:40:00 | 3699.25 | 3699.97 | 3699.00 | 3699.02 | 17.55 | 64914.15 | 3699.02 2014-06-27 20:41:00 | 3699.02 | 3699.34 | 3699.02 | 3699.02 | 0.86 | 3185.04 | 3699.23 2014-06-27 20:42:00 | 3699.25 | 3699.27 | 3698.14 | 3698.14 | 17.51 | 64767.61 | 3698.89 2014-06-27 20:43:00 | 3698.04 | 3698.04 | 3695.00 | 3695.00 | 42.22 | 156007.01 | 3695.45 2014-06-27 20:44:00 | 3694.94 | 3694.96 | 3693.10 | 3693.47 | 19.34 | 71428.09 | 3693.67 2014-06-27 20:45:00 | 3693.49 | 3693.53 | 3689.08 | 3690.00 | 60.37 | 222829.02 | 3690.93 2014-06-27 20:46:00 | 3690.00 | 3692.37 | 3688.00 | 3689.45 | 26.56 | 97997.68 | 3689.12 2014-06-27 20:47:00 | 3689.97 | 3691.01 | 3686.02 | 3689.76 | 38.26 | 141131.91 | 3688.47 2014-06-27 20:48:00 | 3689.76 | 3690.48 | 3688.99 | 3690.45 | 14.23 | 52514.25 | 3689.87 2014-06-27 20:49:00 | 3690.12 | 3690.94 | 3688.38 | 3690.34 | 2.25 | 8313.94 | 3690.16 2014-06-27 20:50:00 | 3689.56 | 3690.30 | 3686.00 | 3688.32 | 38.64 | 142456.40 | 3686.76 2014-06-27 20:51:00 | 3688.16 | 3688.16 | 3686.55 | 3686.87 | 16.71 | 61613.89 | 3687.69 2014-06-27 20:52:00 | 3686.89 | 3687.57 | 3685.00 | 3687.00 | 13.57 | 50022.27 | 3686.24 2014-06-27 20:53:00 | 3686.95 | 3686.95 | 3685.50 | 3685.88 | 5.95 | 21943.25 | 3686.70 2014-06-27 20:54:00 | 3686.27 | 3687.09 | 3685.00 | 3686.30 | 21.97 | 80966.90 | 3685.51 2014-06-27 20:55:00 | 3686.32 | 3686.32 | 3685.00 | 3685.86 | 14.21 | 52357.78 | 3685.35 2014-06-27 20:56:00 | 3685.85 | 3685.90 | 3685.03 | 3685.18 | 3.50 | 12902.17 | 3685.28 2014-06-27 20:57:00 | 3685.03 | 3685.03 | 3684.66 | 3684.66 | 6.44 | 23719.60 | 3684.88 2014-06-27 20:58:00 | 3684.66 | 3684.81 | 3683.10 | 3683.12 | 28.25 | 104071.37 | 3684.07 2014-06-27 20:59:00 | 3683.12 | 3683.12 | 3683.00 | 3683.00 | 17.33 | 63830.36 | 3683.02 2014-06-27 21:00:00 | 3683.03 | 3683.56 | 3683.00 | 3683.02 | 5.96 | 21967.10 | 3683.28 2014-06-27 21:01:00 | 3683.53 | 3691.20 | 3683.00 | 3689.15 | 57.89 | 213378.04 | 3685.99 2014-06-27 21:02:00 | 3689.03 | 3690.59 | 3683.00 | 3684.72 | 38.10 | 140454.78 | 3686.96 2014-06-27 21:03:00 | 3684.74 | 3686.06 | 3684.74 | 3685.25 | 8.29 | 30542.26 | 3685.56 2014-06-27 21:04:00 | 3686.11 | 3687.00 | 3685.30 | 3686.31 | 0.19 | 696.70 | 3686.26 2014-06-27 21:05:00 | 3687.00 | 3687.00 | 3687.00 | 3687.00 | 0.14 | 501.43 | 3687.00 2014-06-27 21:06:00 | 3686.99 | 3688.86 | 3686.78 | 3686.78 | 2.59 | 9552.69 | 3686.88 2014-06-27 21:07:00 | 3686.86 | 3686.86 | 3685.98 | 3686.35 | 6.20 | 22840.82 | 3686.38 2014-06-27 21:08:00 | 3686.35 | 3686.35 | 3685.76 | 3685.76 | 0.40 | 1474.34 | 3685.85 2014-06-27 21:09:00 | 3686.32 | 3686.32 | 3685.88 | 3685.90 | 3.94 | 14515.34 | 3685.97 2014-06-27 21:10:00 | 3685.86 | 3685.88 | 3683.00 | 3684.82 | 33.92 | 124990.97 | 3684.98 2014-06-27 21:11:00 | 3684.80 | 3684.80 | 3683.12 | 3683.28 | 24.94 | 91865.31 | 3683.75 2014-06-27 21:12:00 | 3683.34 | 3683.34 | 3683.30 | 3683.33 | 1.30 | 4803.03 | 3683.31 2014-06-27 21:13:00 | 3683.33 | 3683.38 | 3682.02 | 3682.28 | 23.03 | 84797.44 | 3682.52 2014-06-27 21:14:00 | 3682.14 | 3684.20 | 3682.02 | 3683.08 | 18.23 | 67139.69 | 3683.33 2014-06-27 21:15:00 | 3683.00 | 3683.00 | 3681.00 | 3681.97 | 46.38 | 170737.08 | 3681.66 2014-06-27 21:16:00 | 3682.01 | 3682.08 | 3681.07 | 3682.08 | 3.96 | 14563.56 | 3681.39 2014-06-27 21:17:00 | 3682.07 | 3682.08 | 3681.07 | 3682.08 | 2.29 | 8426.39 | 3681.26 2014-06-27 21:18:00 | 3681.13 | 3681.13 | 3680.68 | 3681.09 | 10.13 | 37302.65 | 3680.94 2014-06-27 21:19:00 | 3681.11 | 3681.68 | 3677.00 | 3679.95 | 100.56 | 370014.77 | 3679.73 2014-06-27 21:20:00 | 3679.74 | 3681.11 | 3678.81 | 3678.89 | 11.93 | 43896.53 | 3679.51 2014-06-27 21:21:00 | 3679.00 | 3679.01 | 3678.88 | 3679.01 | 7.68 | 28254.67 | 3678.99 2014-06-27 21:22:00 | 3679.08 | 3679.08 | 3678.21 | 3678.21 | 2.07 | 7602.93 | 3678.24 2014-06-27 21:23:00 | 3679.57 | 3679.57 | 3678.54 | 3678.64 | 15.40 | 56661.53 | 3679.08 2014-06-27 21:24:00 | 3678.65 | 3679.86 | 3678.63 | 3679.86 | 1.30 | 4797.60 | 3679.14 2014-06-27 21:25:00 | 3678.79 | 3681.30 | 3678.10 | 3681.12 | 28.69 | 105560.05 | 3678.82 2014-06-27 21:26:00 | 3681.11 | 3681.64 | 3681.10 | 3681.64 | 5.38 | 19797.72 | 3681.24 2014-06-27 21:27:00 | 3681.64 | 3681.77 | 3678.32 | 3680.10 | 9.83 | 36189.35 | 3680.77 2014-06-27 21:28:00 | 3680.00 | 3680.00 | 3678.10 | 3679.25 | 11.76 | 43250.81 | 3678.73 2014-06-27 21:29:00 | 3679.22 | 3679.33 | 3679.13 | 3679.30 | 1.15 | 4220.03 | 3679.19 2014-06-27 21:30:00 | 3679.16 | 3680.64 | 3678.10 | 3679.12 | 20.00 | 73592.61 | 3679.45 2014-06-27 21:31:00 | 3679.91 | 3680.63 | 3679.86 | 3679.86 | 0.24 | 875.86 | 3680.07 2014-06-27 21:32:00 | 3680.35 | 3683.20 | 3678.10 | 3682.49 | 21.55 | 79328.09 | 3680.43 2014-06-27 21:33:00 | 3683.09 | 3683.09 | 3682.58 | 3682.58 | 0.17 | 633.46 | 3682.91 2014-06-27 21:34:00 | 3682.08 | 3683.16 | 3681.62 | 3681.63 | 4.17 | 15360.35 | 3682.65 2014-06-27 21:35:00 | 3682.43 | 3683.02 | 3681.61 | 3681.95 | 8.12 | 29916.69 | 3682.51 2014-06-27 21:36:00 | 3682.34 | 3684.38 | 3682.32 | 3684.38 | 7.55 | 27795.62 | 3683.00 2014-06-27 21:37:00 | 3684.38 | 3695.51 | 3678.10 | 3681.99 | 48.63 | 179075.11 | 3682.40 2014-06-27 21:38:00 | 3682.81 | 3692.08 | 3678.10 | 3683.81 | 67.72 | 249734.95 | 3687.98 2014-06-27 21:39:00 | 3683.00 | 3685.16 | 3680.16 | 3684.02 | 18.88 | 69552.49 | 3683.14 2014-06-27 21:40:00 | 3685.62 | 3688.97 | 3685.62 | 3686.16 | 7.82 | 28838.03 | 3687.73 2014-06-27 21:41:00 | 3686.17 | 3686.21 | 3684.00 | 3685.00 | 9.17 | 33811.09 | 3685.53 2014-06-27 21:42:00 | 3685.00 | 3685.99 | 3684.19 | 3684.35 | 25.17 | 92772.64 | 3685.26 2014-06-27 21:43:00 | 3685.04 | 3685.04 | 3684.00 | 3684.79 | 9.50 | 35016.86 | 3684.82 2014-06-27 21:44:00 | 3684.91 | 3684.91 | 3680.94 | 3683.99 | 9.85 | 36265.05 | 3682.10 2014-06-27 21:45:00 | 3684.21 | 3685.74 | 3684.05 | 3685.72 | 10.44 | 38458.62 | 3685.19 2014-06-27 21:46:00 | 3686.00 | 3687.00 | 3684.74 | 3684.74 | 9.65 | 35576.92 | 3685.96 2014-06-27 21:47:00 | 3686.91 | 3687.84 | 3686.88 | 3687.84 | 3.40 | 12521.25 | 3687.06 2014-06-27 21:48:00 | 3687.81 | 3696.00 | 3687.81 | 3696.00 | 48.68 | 179678.23 | 3690.70 2014-06-27 21:49:00 | 3693.94 | 3695.24 | 3688.02 | 3690.01 | 38.67 | 142754.29 | 3691.22 2014-06-27 21:50:00 | 3690.00 | 3692.03 | 3688.00 | 3692.03 | 39.39 | 145333.98 | 3689.24 2014-06-27 21:51:00 | 3690.16 | 3690.94 | 3689.09 | 3690.93 | 14.25 | 52571.55 | 3690.01 2014-06-27 21:52:00 | 3690.78 | 3695.00 | 3690.00 | 3694.94 | 16.68 | 61600.14 | 3693.28 2014-06-27 21:53:00 | 3694.09 | 3695.00 | 3692.42 | 3693.10 | 0.92 | 3380.64 | 3694.69 2014-06-27 21:54:00 | 3693.10 | 3693.10 | 3686.88 | 3686.88 | 37.12 | 136982.46 | 3690.46 2014-06-27 21:55:00 | 3686.79 | 3692.99 | 3683.00 | 3687.83 | 35.60 | 131278.14 | 3687.28 2014-06-27 21:56:00 | 3687.84 | 3688.92 | 3687.09 | 3688.82 | 19.89 | 73376.85 | 3688.39 2014-06-27 21:57:00 | 3688.94 | 3690.07 | 3688.87 | 3689.00 | 14.08 | 51956.25 | 3689.81 2014-06-27 21:58:00 | 3689.46 | 3690.05 | 3688.08 | 3689.20 | 25.08 | 92557.63 | 3689.91 2014-06-27 21:59:00 | 3687.83 | 3693.13 | 3687.83 | 3692.29 | 15.96 | 58907.73 | 3690.50 2014-06-27 22:00:00 | 3692.28 | 3692.36 | 3691.82 | 3691.82 | 3.11 | 11475.58 | 3692.27 2014-06-27 22:01:00 | 3693.05 | 3694.20 | 3690.07 | 3692.25 | 58.20 | 214909.12 | 3692.79 2014-06-27 22:02:00 | 3693.02 | 3693.07 | 3692.33 | 3692.48 | 8.78 | 32431.07 | 3692.90 2014-06-27 22:03:00 | 3693.38 | 3695.50 | 3692.39 | 3694.33 | 27.12 | 100184.51 | 3694.53 2014-06-27 22:04:00 | 3693.83 | 3699.23 | 3693.83 | 3697.36 | 27.02 | 99851.31 | 3695.73 2014-06-27 22:05:00 | 3697.43 | 3698.71 | 3694.68 | 3698.65 | 17.60 | 65082.62 | 3697.25 2014-06-27 22:06:00 | 3697.44 | 3697.55 | 3695.42 | 3696.48 | 5.17 | 19117.28 | 3697.02 2014-06-27 22:07:00 | 3696.50 | 3697.13 | 3691.11 | 3695.08 | 12.46 | 46037.82 | 3695.74 2014-06-27 22:08:00 | 3694.38 | 3695.83 | 3692.00 | 3695.20 | 14.68 | 54233.31 | 3693.61 2014-06-27 22:09:00 | 3695.16 | 3697.32 | 3693.08 | 3696.58 | 24.93 | 92159.66 | 3696.14 2014-06-27 22:10:00 | 3696.58 | 3701.99 | 3695.41 | 3700.64 | 50.69 | 187482.87 | 3698.69 2014-06-27 22:11:00 | 3701.38 | 3702.00 | 3701.38 | 3701.96 | 4.45 | 16476.98 | 3701.86 2014-06-27 22:12:00 | 3701.44 | 3701.45 | 3701.44 | 3701.44 | 0.15 | 562.62 | 3701.44 2014-06-27 22:13:00 | 3701.44 | 3701.93 | 3693.04 | 3699.62 | 6.78 | 25095.98 | 3700.93 2014-06-27 22:14:00 | 3699.38 | 3702.96 | 3698.80 | 3701.94 | 14.83 | 54912.12 | 3702.02 2014-06-27 22:15:00 | 3701.94 | 3701.94 | 3700.01 | 3700.66 | 20.41 | 75501.98 | 3700.17 2014-06-27 22:16:00 | 3701.69 | 3704.44 | 3701.69 | 3704.21 | 24.42 | 90437.42 | 3702.96 2014-06-27 22:17:00 | 3704.21 | 3705.98 | 3703.52 | 3704.01 | 16.37 | 60646.81 | 3705.43 2014-06-27 22:18:00 | 3704.11 | 3705.70 | 3703.87 | 3705.70 | 8.29 | 30720.93 | 3704.89 2014-06-27 22:19:00 | 3704.39 | 3704.87 | 3703.87 | 3703.96 | 7.18 | 26596.67 | 3704.79 2014-06-27 22:20:00 | 3703.96 | 3703.97 | 3698.74 | 3700.88 | 32.15 | 119001.06 | 3701.66 2014-06-27 22:21:00 | 3699.98 | 3706.40 | 3699.38 | 3705.38 | 56.77 | 210215.59 | 3702.74 2014-06-27 22:22:00 | 3706.58 | 3706.78 | 3703.00 | 3705.06 | 28.56 | 105830.05 | 3705.02 2014-06-27 22:23:00 | 3703.03 | 3704.02 | 3703.03 | 3703.95 | 0.87 | 3222.33 | 3703.83 2014-06-27 22:24:00 | 3703.02 | 3703.02 | 3703.01 | 3703.02 | 1.47 | 5454.55 | 3703.02 2014-06-27 22:25:00 | 3703.90 | 3708.00 | 3702.10 | 3706.87 | 62.87 | 232999.40 | 3706.05 2014-06-27 22:26:00 | 3707.99 | 3712.03 | 3704.79 | 3711.05 | 74.14 | 275019.53 | 3709.61 2014-06-27 22:27:00 | 3710.93 | 3715.00 | 3710.10 | 3714.00 | 89.35 | 331786.43 | 3713.21 2014-06-27 22:28:00 | 3714.00 | 3716.80 | 3714.00 | 3716.80 | 37.59 | 139657.34 | 3715.77 2014-06-27 22:29:00 | 3716.20 | 3717.45 | 3716.03 | 3716.96 | 22.28 | 82819.30 | 3717.04 2014-06-27 22:30:00 | 3716.99 | 3724.99 | 3716.99 | 3724.95 | 101.73 | 378444.27 | 3720.16 2014-06-27 22:31:00 | 3724.99 | 3733.57 | 3724.95 | 3733.56 | 199.24 | 743019.57 | 3729.25 2014-06-27 22:32:00 | 3733.56 | 3742.71 | 3733.08 | 3740.07 | 294.77 | 1101956.22 | 3738.42 2014-06-27 22:33:00 | 3740.08 | 3740.08 | 3738.40 | 3740.03 | 92.57 | 346209.09 | 3739.89 2014-06-27 22:34:00 | 3740.03 | 3745.00 | 3740.00 | 3741.69 | 129.53 | 484722.43 | 3742.05 2014-06-27 22:35:00 | 3743.17 | 3748.00 | 3742.89 | 3744.79 | 57.83 | 216584.32 | 3745.45 2014-06-27 22:36:00 | 3744.79 | 3746.97 | 3744.27 | 3746.97 | 97.62 | 365592.07 | 3745.17 2014-06-27 22:37:00 | 3746.97 | 3756.66 | 3746.97 | 3756.40 | 412.46 | 1547117.59 | 3750.92 2014-06-27 22:38:00 | 3756.40 | 3760.00 | 3754.90 | 3755.69 | 166.89 | 627039.80 | 3757.29 2014-06-27 22:39:00 | 3755.42 | 3756.97 | 3740.00 | 3742.00 | 108.94 | 408198.38 | 3747.04 2014-06-27 22:40:00 | 3742.79 | 3747.05 | 3739.04 | 3746.51 | 60.58 | 226797.86 | 3744.08 2014-06-27 22:41:00 | 3745.85 | 3756.50 | 3745.85 | 3750.99 | 146.63 | 550006.87 | 3751.04 2014-06-27 22:42:00 | 3750.99 | 3750.99 | 3743.85 | 3744.00 | 45.23 | 169412.42 | 3745.99 2014-06-27 22:43:00 | 3744.98 | 3760.23 | 3743.75 | 3760.23 | 174.42 | 654859.86 | 3754.54 2014-06-27 22:44:00 | 3761.43 | 3761.50 | 3753.00 | 3755.73 | 141.99 | 533550.96 | 3757.69 2014-06-27 22:45:00 | 3755.65 | 3758.00 | 3754.74 | 3758.00 | 218.62 | 821338.75 | 3756.91 2014-06-27 22:46:00 | 3758.00 | 3760.02 | 3756.83 | 3756.83 | 120.58 | 453250.63 | 3758.92 2014-06-27 22:47:00 | 3756.80 | 3759.66 | 3756.63 | 3758.91 | 61.34 | 230473.91 | 3757.20 2014-06-27 22:48:00 | 3758.94 | 3762.50 | 3758.18 | 3762.45 | 52.46 | 197269.90 | 3760.39 2014-06-27 22:49:00 | 3762.50 | 3765.00 | 3762.39 | 3764.00 | 99.15 | 373208.11 | 3764.08 2014-06-27 22:50:00 | 3764.00 | 3766.50 | 3762.44 | 3763.94 | 108.29 | 407768.58 | 3765.38 2014-06-27 22:51:00 | 3763.91 | 3770.00 | 3759.00 | 3761.93 | 140.75 | 529527.46 | 3762.18 2014-06-27 22:52:00 | 3761.91 | 3763.65 | 3760.00 | 3763.65 | 68.75 | 258536.80 | 3760.81 2014-06-27 22:53:00 | 3763.98 | 3763.98 | 3760.38 | 3761.94 | 38.62 | 145263.39 | 3761.64 2014-06-27 22:54:00 | 3761.04 | 3764.00 | 3760.98 | 3764.00 | 61.70 | 232160.31 | 3762.67 2014-06-27 22:55:00 | 3763.99 | 3767.97 | 3763.18 | 3765.00 | 122.07 | 459608.40 | 3765.15 2014-06-27 22:56:00 | 3767.97 | 3768.98 | 3763.59 | 3768.13 | 39.75 | 149690.24 | 3765.79 2014-06-27 22:57:00 | 3768.20 | 3770.01 | 3765.02 | 3769.96 | 68.24 | 257186.08 | 3768.63 2014-06-27 22:58:00 | 3769.99 | 3776.00 | 3769.87 | 3775.03 | 81.45 | 307268.75 | 3772.62 2014-06-27 22:59:00 | 3775.03 | 3775.97 | 3773.13 | 3775.00 | 98.84 | 373093.42 | 3774.72 2014-06-27 23:00:00 | 3775.00 | 3775.00 | 3768.00 | 3768.80 | 53.98 | 203583.01 | 3771.52 2014-06-27 23:01:00 | 3768.08 | 3769.00 | 3760.00 | 3764.95 | 37.35 | 140623.51 | 3764.82 2014-06-27 23:02:00 | 3764.58 | 3764.58 | 3761.00 | 3762.00 | 31.60 | 118899.73 | 3762.29 2014-06-27 23:03:00 | 3761.98 | 3765.39 | 3760.00 | 3764.02 | 79.96 | 300769.65 | 3761.55 2014-06-27 23:04:00 | 3764.97 | 3769.84 | 3764.04 | 3769.84 | 44.78 | 168698.44 | 3767.52 2014-06-27 23:05:00 | 3769.04 | 3769.04 | 3764.98 | 3764.98 | 138.69 | 522393.47 | 3766.76 2014-06-27 23:06:00 | 3764.88 | 3765.76 | 3763.80 | 3764.21 | 54.61 | 205602.02 | 3764.71 2014-06-27 23:07:00 | 3764.26 | 3767.63 | 3764.26 | 3767.61 | 32.25 | 121458.56 | 3766.16 2014-06-27 23:08:00 | 3767.63 | 3770.91 | 3764.98 | 3767.97 | 106.29 | 400467.92 | 3767.73 2014-06-27 23:09:00 | 3767.59 | 3769.24 | 3763.14 | 3765.00 | 45.74 | 172264.04 | 3766.49 2014-06-27 23:10:00 | 3765.12 | 3765.52 | 3762.02 | 3762.02 | 33.63 | 126592.28 | 3763.93 2014-06-27 23:11:00 | 3762.96 | 3762.96 | 3756.00 | 3756.24 | 72.56 | 272774.87 | 3759.15 2014-06-27 23:12:00 | 3756.20 | 3757.23 | 3754.35 | 3754.35 | 60.44 | 227015.15 | 3756.17 2014-06-27 23:13:00 | 3754.36 | 3755.08 | 3753.00 | 3753.26 | 57.41 | 215519.75 | 3753.91 2014-06-27 23:14:00 | 3753.26 | 3756.00 | 3753.26 | 3756.00 | 106.99 | 401780.32 | 3755.17 2014-06-27 23:15:00 | 3756.00 | 3760.05 | 3756.00 | 3757.00 | 57.49 | 216018.16 | 3757.56 2014-06-27 23:16:00 | 3758.66 | 3759.04 | 3756.10 | 3756.10 | 40.53 | 152289.72 | 3757.36 2014-06-27 23:17:00 | 3756.12 | 3757.81 | 3755.00 | 3757.75 | 65.10 | 244484.32 | 3755.52 2014-06-27 23:18:00 | 3756.20 | 3758.03 | 3756.20 | 3757.85 | 27.33 | 102680.54 | 3757.34 2014-06-27 23:19:00 | 3757.83 | 3763.28 | 3757.83 | 3763.28 | 60.56 | 227818.31 | 3761.92 2014-06-27 23:20:00 | 3763.03 | 3763.31 | 3759.77 | 3762.42 | 91.46 | 344017.39 | 3761.48 2014-06-27 23:21:00 | 3761.23 | 3762.41 | 3758.07 | 3760.00 | 46.11 | 173352.37 | 3759.46 2014-06-27 23:22:00 | 3762.00 | 3764.64 | 3762.00 | 3763.63 | 34.51 | 129865.28 | 3763.56 2014-06-27 23:23:00 | 3763.63 | 3766.00 | 3762.47 | 3762.65 | 54.79 | 206248.86 | 3764.21 2014-06-27 23:24:00 | 3763.44 | 3764.99 | 3760.11 | 3760.22 | 38.21 | 143776.34 | 3762.99 2014-06-27 23:25:00 | 3761.60 | 3761.60 | 3759.30 | 3760.33 | 49.67 | 186755.22 | 3760.07 2014-06-27 23:26:00 | 3761.14 | 3763.58 | 3761.00 | 3763.00 | 48.71 | 183272.44 | 3762.37 2014-06-27 23:27:00 | 3762.99 | 3767.62 | 3762.25 | 3767.60 | 74.48 | 280450.59 | 3765.45 2014-06-27 23:28:00 | 3767.62 | 3767.72 | 3764.97 | 3765.98 | 69.08 | 260145.23 | 3766.07 2014-06-27 23:29:00 | 3765.97 | 3766.97 | 3763.55 | 3763.96 | 49.33 | 185745.44 | 3765.06 2014-06-27 23:30:00 | 3763.96 | 3766.88 | 3763.95 | 3764.45 | 40.56 | 152714.44 | 3764.87 2014-06-27 23:31:00 | 3764.45 | 3767.28 | 3763.24 | 3767.24 | 32.02 | 120564.17 | 3765.39 2014-06-27 23:32:00 | 3767.23 | 3771.02 | 3766.25 | 3771.02 | 59.84 | 225509.62 | 3768.61 2014-06-27 23:33:00 | 3771.08 | 3779.97 | 3771.08 | 3777.00 | 149.46 | 564499.79 | 3776.85 2014-06-27 23:34:00 | 3777.00 | 3778.00 | 3771.24 | 3774.97 | 64.27 | 242564.98 | 3773.98 2014-06-27 23:35:00 | 3774.84 | 3774.97 | 3772.87 | 3774.90 | 55.64 | 210018.15 | 3774.59 2014-06-27 23:36:00 | 3773.99 | 3775.02 | 3773.00 | 3773.85 | 200.24 | 755634.82 | 3773.65 2014-06-27 23:37:00 | 3775.43 | 3776.75 | 3773.00 | 3773.07 | 95.82 | 361776.09 | 3775.42 2014-06-27 23:38:00 | 3773.74 | 3774.18 | 3771.00 | 3772.03 | 95.72 | 361043.07 | 3772.02 2014-06-27 23:39:00 | 3772.03 | 3773.05 | 3771.40 | 3772.21 | 73.08 | 275650.51 | 3772.16 2014-06-27 23:40:00 | 3772.21 | 3776.03 | 3771.28 | 3774.82 | 48.87 | 184473.21 | 3774.47 2014-06-27 23:41:00 | 3773.73 | 3774.56 | 3772.50 | 3773.37 | 55.51 | 209418.08 | 3772.96 2014-06-27 23:42:00 | 3773.99 | 3776.00 | 3773.77 | 3775.38 | 31.90 | 120415.04 | 3774.88 2014-06-27 23:43:00 | 3775.45 | 3778.36 | 3775.43 | 3777.17 | 51.12 | 193057.62 | 3776.93 2014-06-27 23:44:00 | 3778.03 | 3778.50 | 3775.49 | 3775.49 | 79.80 | 301462.71 | 3777.73 2014-06-27 23:45:00 | 3776.39 | 3783.15 | 3776.33 | 3783.15 | 209.27 | 791049.33 | 3780.10 2014-06-27 23:46:00 | 3783.15 | 3785.21 | 3780.50 | 3784.01 | 122.62 | 463933.19 | 3783.53 2014-06-27 23:47:00 | 3784.00 | 3787.02 | 3783.00 | 3785.76 | 105.44 | 399145.34 | 3785.49 2014-06-27 23:48:00 | 3785.26 | 3788.02 | 3785.15 | 3787.69 | 87.35 | 330766.89 | 3786.90 2014-06-27 23:49:00 | 3787.69 | 3788.52 | 3785.00 | 3785.02 | 94.42 | 357556.50 | 3786.87 2014-06-27 23:50:00 | 3785.02 | 3786.64 | 3784.11 | 3785.12 | 42.30 | 160097.86 | 3785.18 2014-06-27 23:51:00 | 3785.11 | 3786.04 | 3784.20 | 3786.02 | 47.90 | 181311.62 | 3785.53 2014-06-27 23:52:00 | 3786.72 | 3792.00 | 3785.98 | 3789.17 | 167.96 | 636470.42 | 3789.37 2014-06-27 23:53:00 | 3789.99 | 3795.00 | 3789.21 | 3793.67 | 119.83 | 454364.16 | 3791.83 2014-06-27 23:54:00 | 3793.70 | 3794.86 | 3791.94 | 3793.00 | 69.14 | 262295.35 | 3793.68 2014-06-27 23:55:00 | 3793.77 | 3794.00 | 3790.20 | 3792.05 | 53.92 | 204489.04 | 3792.45 2014-06-27 23:56:00 | 3792.98 | 3793.50 | 3791.80 | 3792.96 | 28.56 | 108330.00 | 3792.67 2014-06-27 23:57:00 | 3791.95 | 3792.98 | 3790.00 | 3792.08 | 62.16 | 235691.89 | 3791.76 2014-06-27 23:58:00 | 3792.13 | 3792.13 | 3787.89 | 3789.01 | 70.59 | 267581.76 | 3790.43 2014-06-27 23:59:00 | 3789.85 | 3791.83 | 3789.00 | 3790.02 | 65.59 | 248589.16 | 3790.05 2014-06-28 00:00:00 | 3789.52 | 3789.95 | 3781.10 | 3784.91 | 99.54 | 376937.06 | 3786.75 2014-06-28 00:01:00 | 3785.90 | 3792.99 | 3784.92 | 3788.86 | 52.33 | 198235.73 | 3788.19 2014-06-28 00:02:00 | 3789.51 | 3789.51 | 3787.01 | 3788.00 | 26.80 | 101537.16 | 3788.13 2014-06-28 00:03:00 | 3788.00 | 3788.00 | 3785.00 | 3785.00 | 30.35 | 114925.75 | 3786.56 2014-06-28 00:04:00 | 3786.02 | 3787.98 | 3785.00 | 3787.98 | 50.33 | 190564.33 | 3786.37 2014-06-28 00:05:00 | 3787.98 | 3788.27 | 3785.00 | 3785.98 | 90.75 | 343643.58 | 3786.83 2014-06-28 00:06:00 | 3785.98 | 3786.84 | 3782.30 | 3782.35 | 91.21 | 345235.79 | 3784.94 2014-06-28 00:07:00 | 3782.43 | 3782.94 | 3779.22 | 3780.74 | 52.33 | 197849.50 | 3780.80 2014-06-28 00:08:00 | 3779.62 | 3779.82 | 3776.82 | 3778.80 | 65.40 | 247080.12 | 3777.81 2014-06-28 00:09:00 | 3778.77 | 3780.90 | 3778.02 | 3779.90 | 42.17 | 159367.53 | 3778.90 2014-06-28 00:10:00 | 3780.59 | 3781.00 | 3779.00 | 3779.02 | 41.87 | 158283.19 | 3779.99 2014-06-28 00:11:00 | 3779.26 | 3783.95 | 3779.25 | 3782.57 | 58.75 | 222137.02 | 3781.38 2014-06-28 00:12:00 | 3782.67 | 3786.63 | 3782.19 | 3786.63 | 32.68 | 123670.95 | 3784.07 2014-06-28 00:13:00 | 3786.67 | 3789.50 | 3783.19 | 3783.32 | 55.05 | 208388.66 | 3785.31 2014-06-28 00:14:00 | 3784.16 | 3785.10 | 3782.09 | 3782.92 | 40.79 | 154358.73 | 3784.51 2014-06-28 00:15:00 | 3782.92 | 3783.04 | 3778.00 | 3779.06 | 104.61 | 395432.34 | 3780.24 2014-06-28 00:16:00 | 3778.25 | 3778.81 | 3770.00 | 3773.44 | 112.85 | 426006.90 | 3774.98 2014-06-28 00:17:00 | 3773.44 | 3775.39 | 3769.02 | 3769.04 | 161.87 | 610298.24 | 3770.39 2014-06-28 00:18:00 | 3769.78 | 3770.00 | 3765.00 | 3767.14 | 143.40 | 540332.11 | 3768.01 2014-06-28 00:19:00 | 3767.14 | 3768.96 | 3766.55 | 3767.24 | 89.55 | 337384.84 | 3767.68 2014-06-28 00:20:00 | 3767.28 | 3770.08 | 3766.55 | 3767.11 | 101.90 | 383934.10 | 3767.72 2014-06-28 00:21:00 | 3769.04 | 3772.00 | 3769.02 | 3770.92 | 37.41 | 141069.89 | 3770.51 2014-06-28 00:22:00 | 3770.89 | 3770.98 | 3765.00 | 3765.08 | 61.72 | 232551.75 | 3767.67 2014-06-28 00:23:00 | 3765.08 | 3774.00 | 3763.00 | 3765.05 | 64.87 | 244250.92 | 3765.12 2014-06-28 00:24:00 | 3765.02 | 3774.56 | 3764.08 | 3769.90 | 58.44 | 220244.03 | 3768.72 2014-06-28 00:25:00 | 3769.90 | 3770.00 | 3766.29 | 3766.29 | 34.93 | 131630.54 | 3768.41 2014-06-28 00:26:00 | 3766.27 | 3766.95 | 3763.50 | 3764.06 | 88.52 | 333222.62 | 3764.21 2014-06-28 00:27:00 | 3764.08 | 3768.98 | 3764.08 | 3767.20 | 45.67 | 172018.68 | 3766.39 2014-06-28 00:28:00 | 3767.39 | 3773.00 | 3767.39 | 3773.00 | 61.42 | 231547.35 | 3770.09 2014-06-28 00:29:00 | 3773.02 | 3774.88 | 3769.00 | 3770.94 | 78.05 | 294442.38 | 3772.63 2014-06-28 00:30:00 | 3770.93 | 3771.82 | 3770.00 | 3771.66 | 38.17 | 143930.50 | 3770.87 2014-06-28 00:31:00 | 3771.66 | 3774.00 | 3770.93 | 3772.90 | 30.21 | 113962.10 | 3771.83 2014-06-28 00:32:00 | 3771.73 | 3774.00 | 3771.73 | 3773.00 | 88.39 | 333501.98 | 3773.03 2014-06-28 00:33:00 | 3772.98 | 3774.16 | 3771.45 | 3772.78 | 43.41 | 163801.58 | 3773.36 2014-06-28 00:34:00 | 3772.38 | 3773.44 | 3770.26 | 3770.26 | 44.12 | 166405.32 | 3771.99 2014-06-28 00:35:00 | 3771.52 | 3771.78 | 3767.67 | 3768.51 | 50.79 | 191427.99 | 3769.16 2014-06-28 00:36:00 | 3768.00 | 3770.00 | 3765.08 | 3769.74 | 120.58 | 454321.76 | 3767.74 2014-06-28 00:37:00 | 3768.98 | 3770.46 | 3767.15 | 3767.96 | 50.09 | 188817.17 | 3769.71 2014-06-28 00:38:00 | 3767.42 | 3771.31 | 3767.42 | 3771.03 | 19.33 | 72867.75 | 3770.65 2014-06-28 00:39:00 | 3771.08 | 3774.00 | 3771.08 | 3773.86 | 56.51 | 213189.37 | 3772.93 2014-06-28 00:40:00 | 3773.90 | 3774.02 | 3772.95 | 3773.50 | 51.62 | 194788.37 | 3773.73 2014-06-28 00:41:00 | 3773.51 | 3773.86 | 3772.00 | 3772.00 | 41.03 | 154796.99 | 3772.68 2014-06-28 00:42:00 | 3772.02 | 3772.02 | 3769.65 | 3771.77 | 57.84 | 218085.66 | 3770.63 2014-06-28 00:43:00 | 3772.00 | 3772.00 | 3769.02 | 3771.06 | 37.70 | 142155.26 | 3770.30 2014-06-28 00:44:00 | 3771.08 | 3772.00 | 3769.64 | 3770.94 | 44.10 | 166303.62 | 3771.23 2014-06-28 00:45:00 | 3770.99 | 3775.02 | 3770.94 | 3773.95 | 125.05 | 471878.05 | 3773.64 2014-06-28 00:46:00 | 3773.95 | 3776.40 | 3772.83 | 3775.06 | 64.54 | 243619.73 | 3774.77 2014-06-28 00:47:00 | 3775.06 | 3776.11 | 3773.00 | 3774.92 | 21.48 | 81098.17 | 3775.34 2014-06-28 00:48:00 | 3774.90 | 3775.86 | 3773.15 | 3775.43 | 34.30 | 129470.72 | 3774.66 2014-06-28 00:49:00 | 3775.45 | 3780.00 | 3775.41 | 3777.01 | 81.20 | 306697.01 | 3776.96 2014-06-28 00:50:00 | 3777.02 | 3777.62 | 3774.01 | 3774.99 | 76.58 | 289147.11 | 3775.90 2014-06-28 00:51:00 | 3774.83 | 3780.00 | 3774.83 | 3780.00 | 87.72 | 331349.34 | 3777.22 2014-06-28 00:52:00 | 3780.05 | 3782.99 | 3778.20 | 3779.91 | 58.18 | 219974.95 | 3780.68 2014-06-28 00:53:00 | 3779.97 | 3780.08 | 3778.23 | 3779.75 | 76.19 | 287958.30 | 3779.72 2014-06-28 00:54:00 | 3780.00 | 3780.48 | 3778.90 | 3778.92 | 47.06 | 177844.56 | 3779.50 2014-06-28 00:55:00 | 3778.91 | 3779.16 | 3778.20 | 3779.04 | 48.03 | 181488.35 | 3778.96 2014-06-28 00:56:00 | 3779.18 | 3779.93 | 3778.72 | 3779.22 | 73.31 | 277046.60 | 3778.90 2014-06-28 00:57:00 | 3779.87 | 3783.13 | 3779.20 | 3783.13 | 120.12 | 454098.24 | 3780.43 2014-06-28 00:58:00 | 3783.20 | 3784.42 | 3782.97 | 3783.97 | 88.58 | 335153.77 | 3783.67 2014-06-28 00:59:00 | 3783.97 | 3783.97 | 3782.85 | 3783.11 | 23.58 | 89205.55 | 3783.10 2014-06-28 01:00:00 | 3783.12 | 3783.12 | 3778.86 | 3780.38 | 86.22 | 325966.46 | 3780.64 2014-06-28 01:01:00 | 3779.97 | 3780.82 | 3779.03 | 3780.00 | 22.74 | 85951.57 | 3779.75 2014-06-28 01:02:00 | 3780.00 | 3780.97 | 3779.13 | 3780.34 | 24.26 | 91714.55 | 3780.33 2014-06-28 01:03:00 | 3779.88 | 3781.07 | 3779.03 | 3781.00 | 37.45 | 141568.67 | 3780.61 2014-06-28 01:04:00 | 3780.03 | 3781.00 | 3778.89 | 3780.00 | 91.27 | 344994.44 | 3780.02 2014-06-28 01:05:00 | 3779.98 | 3781.00 | 3779.86 | 3780.99 | 26.81 | 101330.47 | 3780.14 2014-06-28 01:06:00 | 3780.89 | 3781.04 | 3780.84 | 3781.00 | 24.57 | 92906.50 | 3780.99 2014-06-28 01:07:00 | 3781.00 | 3782.75 | 3780.00 | 3781.69 | 41.73 | 157777.88 | 3780.74 2014-06-28 01:08:00 | 3782.44 | 3783.22 | 3781.00 | 3783.19 | 38.19 | 144465.45 | 3782.41 2014-06-28 01:09:00 | 3783.50 | 3783.98 | 3783.50 | 3783.98 | 21.20 | 80212.63 | 3783.61 2014-06-28 01:10:00 | 3784.00 | 3784.00 | 3783.00 | 3783.98 | 15.53 | 58767.78 | 3783.66 2014-06-28 01:11:00 | 3783.06 | 3785.00 | 3780.00 | 3781.08 | 77.24 | 292241.59 | 3783.36 2014-06-28 01:12:00 | 3781.08 | 3784.00 | 3779.53 | 3780.00 | 80.12 | 302937.99 | 3781.01 2014-06-28 01:13:00 | 3780.12 | 3780.86 | 3778.86 | 3778.95 | 41.24 | 155901.34 | 3779.98 2014-06-28 01:14:00 | 3778.86 | 3780.00 | 3777.07 | 3777.07 | 88.15 | 333101.93 | 3778.81 2014-06-28 01:15:00 | 3777.96 | 3780.00 | 3773.08 | 3777.87 | 63.93 | 241304.88 | 3774.64 2014-06-28 01:16:00 | 3775.37 | 3776.11 | 3774.08 | 3774.51 | 51.98 | 196227.85 | 3775.28 2014-06-28 01:17:00 | 3774.51 | 3775.35 | 3773.17 | 3775.35 | 34.66 | 130841.84 | 3774.57 2014-06-28 01:18:00 | 3775.32 | 3776.49 | 3775.29 | 3775.34 | 10.72 | 40480.28 | 3775.44 2014-06-28 01:19:00 | 3775.62 | 3776.25 | 3775.29 | 3775.29 | 39.96 | 150877.18 | 3775.80 2014-06-28 01:20:00 | 3776.08 | 3776.54 | 3775.32 | 3775.42 | 32.43 | 122466.98 | 3775.88 2014-06-28 01:21:00 | 3775.42 | 3775.51 | 3774.03 | 3774.27 | 11.74 | 44314.61 | 3774.99 2014-06-28 01:22:00 | 3774.72 | 3775.97 | 3773.00 | 3773.00 | 35.03 | 132213.42 | 3774.08 2014-06-28 01:23:00 | 3773.71 | 3773.77 | 3769.98 | 3771.00 | 94.48 | 356393.42 | 3772.16 2014-06-28 01:24:00 | 3770.95 | 3770.98 | 3768.67 | 3769.42 | 29.84 | 112513.49 | 3770.05 2014-06-28 01:25:00 | 3769.76 | 3770.22 | 3769.00 | 3770.17 | 36.99 | 139431.87 | 3769.75 2014-06-28 01:26:00 | 3771.77 | 3771.89 | 3769.88 | 3769.88 | 43.10 | 162501.50 | 3770.77 2014-06-28 01:27:00 | 3770.02 | 3770.02 | 3768.00 | 3768.92 | 75.94 | 286173.58 | 3768.47 2014-06-28 01:28:00 | 3768.08 | 3769.50 | 3767.80 | 3768.62 | 34.27 | 129157.04 | 3768.81 2014-06-28 01:29:00 | 3769.50 | 3773.00 | 3768.60 | 3771.32 | 56.18 | 211840.60 | 3770.81 2014-06-28 01:30:00 | 3771.32 | 3773.70 | 3771.02 | 3773.70 | 94.84 | 357823.03 | 3772.75 2014-06-28 01:31:00 | 3773.68 | 3774.80 | 3773.02 | 3773.98 | 9.74 | 36736.42 | 3773.64 2014-06-28 01:32:00 | 3773.88 | 3774.90 | 3771.20 | 3772.43 | 101.50 | 382988.16 | 3773.17 2014-06-28 01:33:00 | 3772.43 | 3773.46 | 3771.96 | 3773.46 | 21.82 | 82294.44 | 3772.21 2014-06-28 01:34:00 | 3773.45 | 3773.98 | 3772.18 | 3773.55 | 9.93 | 37474.61 | 3773.50 2014-06-28 01:35:00 | 3773.55 | 3774.98 | 3772.47 | 3774.98 | 23.16 | 87408.41 | 3773.79 2014-06-28 01:36:00 | 3774.97 | 3777.07 | 3774.97 | 3777.01 | 38.08 | 143798.14 | 3776.31 2014-06-28 01:37:00 | 3776.97 | 3776.98 | 3772.50 | 3773.32 | 38.11 | 143843.39 | 3774.03 2014-06-28 01:38:00 | 3773.22 | 3774.80 | 3772.17 | 3773.47 | 39.08 | 147469.31 | 3773.52 2014-06-28 01:39:00 | 3774.73 | 3776.97 | 3773.90 | 3775.28 | 60.29 | 227620.28 | 3775.24 2014-06-28 01:40:00 | 3775.29 | 3776.38 | 3773.46 | 3774.00 | 38.47 | 145232.52 | 3774.82 2014-06-28 01:41:00 | 3774.00 | 3776.78 | 3774.00 | 3775.00 | 18.70 | 70587.50 | 3775.34 2014-06-28 01:42:00 | 3774.99 | 3774.99 | 3773.46 | 3773.46 | 19.16 | 72300.89 | 3773.93 2014-06-28 01:43:00 | 3772.78 | 3773.98 | 3772.25 | 3773.80 | 6.21 | 23420.72 | 3773.28 2014-06-28 01:44:00 | 3773.80 | 3773.80 | 3772.29 | 3772.98 | 13.79 | 52034.79 | 3773.10 2014-06-28 01:45:00 | 3772.98 | 3772.98 | 3771.98 | 3772.00 | 25.35 | 95639.49 | 3772.46 2014-06-28 01:46:00 | 3771.98 | 3772.96 | 3771.98 | 3772.19 | 17.72 | 66847.02 | 3772.40 2014-06-28 01:47:00 | 3772.94 | 3773.00 | 3772.88 | 3773.00 | 20.35 | 76776.21 | 3772.97 2014-06-28 01:48:00 | 3773.36 | 3775.00 | 3773.36 | 3774.13 | 8.38 | 31621.81 | 3774.39 2014-06-28 01:49:00 | 3774.98 | 3778.00 | 3774.14 | 3776.13 | 46.81 | 176745.02 | 3775.88 2014-06-28 01:50:00 | 3777.91 | 3780.95 | 3775.86 | 3778.84 | 122.47 | 462836.79 | 3779.06 2014-06-28 01:51:00 | 3778.95 | 3780.95 | 3778.95 | 3780.02 | 145.77 | 551044.27 | 3780.18 2014-06-28 01:52:00 | 3780.02 | 3780.65 | 3778.10 | 3779.93 | 114.71 | 433593.61 | 3779.98 2014-06-28 01:53:00 | 3779.92 | 3780.25 | 3779.10 | 3780.03 | 53.28 | 201404.28 | 3779.90 2014-06-28 01:54:00 | 3780.08 | 3781.92 | 3778.59 | 3781.59 | 78.36 | 296276.94 | 3780.92 2014-06-28 01:55:00 | 3780.98 | 3781.41 | 3780.00 | 3780.78 | 25.32 | 95709.48 | 3780.59 2014-06-28 01:56:00 | 3780.78 | 3781.00 | 3778.09 | 3779.89 | 51.55 | 194865.28 | 3780.05 2014-06-28 01:57:00 | 3779.00 | 3780.91 | 3778.97 | 3780.91 | 25.96 | 98100.40 | 3779.49 2014-06-28 01:58:00 | 3780.90 | 3780.90 | 3780.00 | 3780.81 | 11.30 | 42725.69 | 3780.37 2014-06-28 01:59:00 | 3780.10 | 3780.67 | 3777.00 | 3777.00 | 24.98 | 94394.55 | 3778.80 2014-06-28 02:00:00 | 3775.53 | 3782.99 | 3775.53 | 3782.88 | 60.24 | 227675.75 | 3779.60 2014-06-28 02:01:00 | 3780.46 | 3781.94 | 3780.46 | 3781.11 | 16.48 | 62305.34 | 3781.35 2014-06-28 02:02:00 | 3781.11 | 3782.99 | 3779.55 | 3780.02 | 45.03 | 170298.15 | 3782.22 2014-06-28 02:03:00 | 3780.10 | 3780.10 | 3778.00 | 3778.00 | 59.41 | 224525.61 | 3779.13 2014-06-28 02:04:00 | 3778.00 | 3778.55 | 3777.00 | 3777.03 | 36.42 | 137587.92 | 3777.71 2014-06-28 02:05:00 | 3777.00 | 3777.52 | 3776.73 | 3777.48 | 11.83 | 44693.28 | 3777.00 2014-06-28 02:06:00 | 3777.42 | 3777.58 | 3777.02 | 3777.50 | 9.36 | 35353.09 | 3777.44 2014-06-28 02:07:00 | 3777.58 | 3778.67 | 3777.58 | 3778.58 | 21.58 | 81539.88 | 3778.49 2014-06-28 02:08:00 | 3779.05 | 3779.99 | 3779.05 | 3779.70 | 22.55 | 85217.01 | 3779.53 2014-06-28 02:09:00 | 3779.05 | 3780.00 | 3779.05 | 3779.36 | 10.57 | 39968.23 | 3779.86 2014-06-28 02:10:00 | 3779.37 | 3780.00 | 3778.01 | 3778.26 | 17.82 | 67339.21 | 3779.07 2014-06-28 02:11:00 | 3778.17 | 3779.36 | 3777.65 | 3779.01 | 30.32 | 114566.61 | 3778.58 2014-06-28 02:12:00 | 3778.45 | 3780.02 | 3778.09 | 3778.58 | 32.56 | 123063.71 | 3779.60 2014-06-28 02:13:00 | 3778.96 | 3783.33 | 3778.96 | 3783.33 | 64.44 | 243692.29 | 3781.87 2014-06-28 02:14:00 | 3783.51 | 3788.88 | 3783.51 | 3787.05 | 160.95 | 609281.56 | 3785.63 2014-06-28 02:15:00 | 3788.82 | 3793.00 | 3787.08 | 3793.00 | 160.74 | 609278.92 | 3790.53 2014-06-28 02:16:00 | 3792.97 | 3793.52 | 3787.02 | 3788.50 | 143.37 | 543542.38 | 3791.19 2014-06-28 02:17:00 | 3789.66 | 3789.93 | 3787.00 | 3788.00 | 78.03 | 295595.31 | 3788.18 2014-06-28 02:18:00 | 3787.76 | 3790.59 | 3787.00 | 3790.01 | 78.00 | 295567.91 | 3789.28 2014-06-28 02:19:00 | 3790.01 | 3791.99 | 3788.80 | 3790.68 | 56.55 | 214305.16 | 3789.99 2014-06-28 02:20:00 | 3790.75 | 3791.56 | 3789.00 | 3789.98 | 53.16 | 201475.02 | 3790.12 2014-06-28 02:21:00 | 3789.05 | 3789.90 | 3785.97 | 3785.97 | 47.09 | 178350.57 | 3787.60 2014-06-28 02:22:00 | 3785.97 | 3786.89 | 3784.00 | 3785.08 | 56.35 | 213265.17 | 3784.85 2014-06-28 02:23:00 | 3785.08 | 3787.97 | 3784.24 | 3784.96 | 43.97 | 166467.54 | 3786.02 2014-06-28 02:24:00 | 3784.37 | 3785.02 | 3784.00 | 3785.00 | 29.24 | 110642.72 | 3784.60 2014-06-28 02:25:00 | 3785.74 | 3785.74 | 3784.46 | 3784.46 | 59.22 | 224150.38 | 3785.05 2014-06-28 02:26:00 | 3784.46 | 3785.46 | 3778.53 | 3779.97 | 99.94 | 377932.79 | 3781.60 2014-06-28 02:27:00 | 3779.47 | 3781.00 | 3778.25 | 3780.77 | 40.98 | 154899.13 | 3779.78 2014-06-28 02:28:00 | 3780.77 | 3781.90 | 3778.37 | 3778.37 | 47.69 | 180240.38 | 3779.81 2014-06-28 02:29:00 | 3779.52 | 3779.80 | 3777.00 | 3779.80 | 49.17 | 185759.46 | 3777.98 2014-06-28 02:30:00 | 3778.91 | 3780.01 | 3778.66 | 3780.00 | 34.97 | 132174.67 | 3779.33 2014-06-28 02:31:00 | 3780.00 | 3782.77 | 3780.00 | 3782.41 | 19.89 | 75232.59 | 3781.67 2014-06-28 02:32:00 | 3782.51 | 3782.77 | 3781.06 | 3781.06 | 50.00 | 189106.14 | 3782.12 2014-06-28 02:33:00 | 3781.09 | 3781.52 | 3779.00 | 3779.98 | 45.63 | 172519.69 | 3780.67 2014-06-28 02:34:00 | 3779.88 | 3780.58 | 3779.00 | 3780.43 | 37.84 | 143006.19 | 3779.73 2014-06-28 02:35:00 | 3780.02 | 3780.37 | 3777.96 | 3777.96 | 43.22 | 163333.25 | 3778.85 2014-06-28 02:36:00 | 3777.96 | 3778.60 | 3777.00 | 3778.51 | 16.38 | 61866.08 | 3777.39 2014-06-28 02:37:00 | 3777.90 | 3779.79 | 3777.88 | 3778.97 | 34.32 | 129666.49 | 3778.49 2014-06-28 02:38:00 | 3778.87 | 3780.03 | 3778.49 | 3780.03 | 24.03 | 90798.72 | 3779.19 2014-06-28 02:39:00 | 3779.08 | 3780.28 | 3779.08 | 3780.18 | 9.46 | 35772.21 | 3780.22 2014-06-28 02:40:00 | 3780.16 | 3781.79 | 3780.16 | 3781.79 | 45.01 | 170183.18 | 3781.09 2014-06-28 02:41:00 | 3781.10 | 3781.13 | 3780.04 | 3780.80 | 14.30 | 54065.99 | 3780.84 2014-06-28 02:42:00 | 3780.04 | 3780.80 | 3779.50 | 3780.00 | 25.14 | 95039.45 | 3779.96 2014-06-28 02:43:00 | 3780.00 | 3780.80 | 3779.00 | 3779.00 | 68.53 | 259025.34 | 3779.90 2014-06-28 02:44:00 | 3778.98 | 3780.05 | 3778.98 | 3779.96 | 31.68 | 119746.57 | 3779.88 2014-06-28 02:45:00 | 3779.96 | 3779.96 | 3778.79 | 3778.94 | 19.33 | 73038.05 | 3779.46 2014-06-28 02:46:00 | 3778.94 | 3780.80 | 3778.94 | 3780.80 | 12.69 | 47972.57 | 3779.75 2014-06-28 02:47:00 | 3780.80 | 3783.86 | 3780.00 | 3783.06 | 24.14 | 91290.75 | 3781.88 2014-06-28 02:48:00 | 3783.25 | 3783.98 | 3780.96 | 3783.89 | 89.66 | 339160.13 | 3782.86 2014-06-28 02:49:00 | 3783.02 | 3787.00 | 3783.02 | 3785.99 | 89.36 | 338231.67 | 3784.88 2014-06-28 02:50:00 | 3786.73 | 3790.02 | 3786.00 | 3787.96 | 130.97 | 496176.67 | 3788.53 2014-06-28 02:51:00 | 3787.96 | 3798.00 | 3787.96 | 3798.00 | 341.20 | 1294524.01 | 3794.02 2014-06-28 02:52:00 | 3797.03 | 3798.00 | 3790.08 | 3795.00 | 158.13 | 600167.38 | 3795.48 2014-06-28 02:53:00 | 3794.87 | 3798.00 | 3793.41 | 3794.78 | 123.27 | 467848.73 | 3795.41 2014-06-28 02:54:00 | 3795.00 | 3796.96 | 3793.94 | 3793.98 | 61.50 | 233384.59 | 3794.81 2014-06-28 02:55:00 | 3793.50 | 3797.99 | 3793.21 | 3797.99 | 117.47 | 445804.76 | 3795.18 2014-06-28 02:56:00 | 3797.03 | 3798.80 | 3796.50 | 3796.50 | 184.08 | 699111.67 | 3797.93 2014-06-28 02:57:00 | 3796.14 | 3798.00 | 3795.00 | 3797.89 | 159.08 | 604081.65 | 3797.42 2014-06-28 02:58:00 | 3797.98 | 3798.00 | 3796.04 | 3797.98 | 82.51 | 313303.55 | 3797.30 2014-06-28 02:59:00 | 3797.98 | 3797.98 | 3796.90 | 3796.98 | 36.55 | 138785.54 | 3797.45 2014-06-28 03:00:00 | 3796.98 | 3796.98 | 3794.01 | 3794.85 | 68.14 | 258571.45 | 3794.88 2014-06-28 03:01:00 | 3794.72 | 3795.75 | 3792.17 | 3793.10 | 77.58 | 294317.13 | 3793.87 2014-06-28 03:02:00 | 3793.88 | 3795.00 | 3792.84 | 3794.92 | 72.02 | 273252.47 | 3793.96 2014-06-28 03:03:00 | 3794.01 | 3798.00 | 3794.01 | 3797.01 | 108.56 | 412147.76 | 3796.43 2014-06-28 03:04:00 | 3797.74 | 3797.99 | 3796.15 | 3797.00 | 64.66 | 245527.41 | 3797.15 2014-06-28 03:05:00 | 3797.00 | 3798.00 | 3794.03 | 3794.95 | 77.89 | 295708.06 | 3796.63 2014-06-28 03:06:00 | 3794.96 | 3797.00 | 3793.19 | 3793.48 | 146.11 | 554403.96 | 3794.48 2014-06-28 03:07:00 | 3793.26 | 3794.45 | 3789.00 | 3789.02 | 128.78 | 488320.37 | 3791.84 2014-06-28 03:08:00 | 3789.02 | 3791.64 | 3788.56 | 3791.00 | 95.23 | 360927.76 | 3790.02 2014-06-28 03:09:00 | 3792.00 | 3792.89 | 3791.00 | 3792.13 | 76.67 | 290715.26 | 3792.02 2014-06-28 03:10:00 | 3792.20 | 3792.20 | 3790.00 | 3792.00 | 74.42 | 282135.03 | 3791.37 2014-06-28 03:11:00 | 3792.00 | 3794.89 | 3791.96 | 3794.02 | 118.70 | 450207.73 | 3792.82 2014-06-28 03:12:00 | 3794.02 | 3796.15 | 3794.02 | 3795.02 | 47.92 | 181854.92 | 3795.05 2014-06-28 03:13:00 | 3795.96 | 3795.98 | 3793.26 | 3794.93 | 22.76 | 86361.27 | 3794.43 2014-06-28 03:14:00 | 3794.94 | 3795.00 | 3793.00 | 3793.59 | 39.23 | 148829.94 | 3794.07 2014-06-28 03:15:00 | 3793.94 | 3795.00 | 3793.00 | 3794.13 | 26.63 | 101044.36 | 3793.95 2014-06-28 03:16:00 | 3794.98 | 3794.99 | 3789.82 | 3789.82 | 122.01 | 462655.03 | 3792.10 2014-06-28 03:17:00 | 3789.80 | 3792.68 | 3789.80 | 3789.98 | 113.78 | 431317.03 | 3790.96 2014-06-28 03:18:00 | 3790.84 | 3791.00 | 3790.00 | 3791.00 | 7.84 | 29718.29 | 3790.60 2014-06-28 03:19:00 | 3790.98 | 3791.96 | 3790.98 | 3791.28 | 16.16 | 61259.33 | 3791.27 2014-06-28 03:20:00 | 3791.96 | 3792.07 | 3791.27 | 3792.07 | 22.38 | 84848.88 | 3791.96 2014-06-28 03:21:00 | 3792.07 | 3792.81 | 3791.22 | 3791.22 | 13.92 | 52786.46 | 3792.13 2014-06-28 03:22:00 | 3791.08 | 3791.92 | 3787.80 | 3787.80 | 46.67 | 176817.70 | 3788.92 2014-06-28 03:23:00 | 3787.96 | 3788.98 | 3786.20 | 3788.04 | 41.97 | 158949.28 | 3787.21 2014-06-28 03:24:00 | 3788.96 | 3789.89 | 3788.00 | 3788.08 | 70.31 | 266389.32 | 3788.78 2014-06-28 03:25:00 | 3789.86 | 3789.86 | 3787.00 | 3788.39 | 31.00 | 117409.16 | 3788.00 2014-06-28 03:26:00 | 3787.07 | 3789.00 | 3786.03 | 3786.98 | 57.30 | 217049.03 | 3787.74 2014-06-28 03:27:00 | 3787.00 | 3787.15 | 3785.03 | 3785.35 | 54.37 | 205860.83 | 3786.36 2014-06-28 03:28:00 | 3785.35 | 3785.35 | 3784.00 | 3785.26 | 80.61 | 305072.02 | 3784.73 2014-06-28 03:29:00 | 3784.08 | 3785.25 | 3783.58 | 3784.47 | 42.51 | 160874.06 | 3784.03 2014-06-28 03:30:00 | 3784.47 | 3785.00 | 3783.96 | 3784.46 | 38.21 | 144601.96 | 3784.10 2014-06-28 03:31:00 | 3784.46 | 3787.00 | 3783.00 | 3787.00 | 139.62 | 528518.09 | 3785.32 2014-06-28 03:32:00 | 3786.90 | 3787.86 | 3786.06 | 3786.98 | 54.31 | 205663.65 | 3786.99 2014-06-28 03:33:00 | 3786.92 | 3787.00 | 3785.04 | 3786.28 | 45.94 | 173963.43 | 3786.42 2014-06-28 03:34:00 | 3786.29 | 3788.84 | 3786.28 | 3788.08 | 33.51 | 126915.87 | 3787.86 2014-06-28 03:35:00 | 3788.04 | 3789.00 | 3786.00 | 3786.13 | 51.76 | 196027.00 | 3787.52 2014-06-28 03:36:00 | 3786.13 | 3786.90 | 3785.50 | 3786.40 | 35.39 | 133991.19 | 3786.13 2014-06-28 03:37:00 | 3786.40 | 3789.96 | 3786.02 | 3788.98 | 30.74 | 116453.09 | 3787.95 2014-06-28 03:38:00 | 3789.00 | 3789.00 | 3785.96 | 3785.96 | 42.53 | 161056.93 | 3786.81 2014-06-28 03:39:00 | 3785.96 | 3786.41 | 3783.96 | 3783.96 | 40.49 | 153274.58 | 3785.12 2014-06-28 03:40:00 | 3783.02 | 3785.00 | 3777.93 | 3778.28 | 208.91 | 789896.03 | 3781.07 2014-06-28 03:41:00 | 3778.28 | 3781.46 | 3777.00 | 3778.00 | 78.94 | 298278.27 | 3778.40 2014-06-28 03:42:00 | 3778.00 | 3778.50 | 3776.23 | 3777.11 | 107.14 | 404703.42 | 3777.44 2014-06-28 03:43:00 | 3778.00 | 3779.47 | 3776.08 | 3776.31 | 66.28 | 250331.10 | 3777.04 2014-06-28 03:44:00 | 3776.35 | 3777.70 | 3773.00 | 3773.42 | 176.55 | 666424.09 | 3774.68 2014-06-28 03:45:00 | 3773.41 | 3775.03 | 3771.00 | 3774.98 | 96.94 | 365709.39 | 3772.69 2014-06-28 03:46:00 | 3774.98 | 3777.00 | 3774.37 | 3777.00 | 84.90 | 320586.23 | 3775.96 2014-06-28 03:47:00 | 3776.72 | 3777.90 | 3776.22 | 3777.79 | 56.15 | 212118.62 | 3777.51 2014-06-28 03:48:00 | 3777.75 | 3780.00 | 3776.79 | 3778.96 | 64.58 | 244006.90 | 3778.31 2014-06-28 03:49:00 | 3778.20 | 3781.00 | 3778.00 | 3780.00 | 90.90 | 343584.17 | 3780.01 2014-06-28 03:50:00 | 3780.00 | 3780.78 | 3777.00 | 3777.00 | 40.77 | 154062.55 | 3778.54 2014-06-28 03:51:00 | 3777.88 | 3778.00 | 3775.03 | 3777.05 | 96.57 | 364750.74 | 3777.22 2014-06-28 03:52:00 | 3777.06 | 3777.96 | 3776.30 | 3777.89 | 18.37 | 69384.17 | 3777.04 2014-06-28 03:53:00 | 3777.89 | 3780.00 | 3777.00 | 3777.00 | 59.71 | 225603.01 | 3778.25 2014-06-28 03:54:00 | 3776.98 | 3779.75 | 3776.98 | 3777.00 | 44.49 | 168072.84 | 3777.43 2014-06-28 03:55:00 | 3777.01 | 3777.02 | 3772.00 | 3772.00 | 70.97 | 267981.81 | 3775.83 2014-06-28 03:56:00 | 3771.00 | 3774.23 | 3771.00 | 3774.23 | 64.05 | 241598.24 | 3772.20 2014-06-28 03:57:00 | 3774.10 | 3775.77 | 3774.10 | 3775.73 | 26.96 | 101789.31 | 3775.43 2014-06-28 03:58:00 | 3775.73 | 3777.80 | 3775.73 | 3777.02 | 33.62 | 126949.48 | 3775.90 2014-06-28 03:59:00 | 3777.55 | 3777.55 | 3776.32 | 3776.73 | 9.93 | 37516.66 | 3776.97 2014-06-28 04:00:00 | 3776.58 | 3776.58 | 3775.78 | 3776.56 | 19.71 | 74445.49 | 3776.28 2014-06-28 04:01:00 | 3777.00 | 3779.99 | 3776.58 | 3779.99 | 74.56 | 281689.26 | 3777.82 2014-06-28 04:02:00 | 3778.12 | 3779.99 | 3778.12 | 3779.17 | 26.86 | 101488.47 | 3778.85 2014-06-28 04:03:00 | 3779.17 | 3781.82 | 3779.02 | 3781.77 | 56.05 | 211870.49 | 3780.09 2014-06-28 04:04:00 | 3781.76 | 3783.99 | 3781.73 | 3783.00 | 52.39 | 198178.06 | 3782.89 2014-06-28 04:05:00 | 3783.02 | 3783.82 | 3780.00 | 3780.05 | 34.85 | 131810.17 | 3781.89 2014-06-28 04:06:00 | 3780.06 | 3782.41 | 3780.00 | 3780.47 | 41.13 | 155479.47 | 3780.56 2014-06-28 04:07:00 | 3781.05 | 3781.05 | 3778.02 | 3779.96 | 79.97 | 302265.20 | 3779.92 2014-06-28 04:08:00 | 3778.98 | 3779.83 | 3778.30 | 3778.30 | 33.04 | 124862.06 | 3779.46 2014-06-28 04:09:00 | 3778.30 | 3779.10 | 3777.10 | 3777.97 | 11.37 | 42950.63 | 3777.87 2014-06-28 04:10:00 | 3778.00 | 3779.90 | 3777.00 | 3779.02 | 36.20 | 136763.93 | 3778.53 2014-06-28 04:11:00 | 3778.62 | 3779.91 | 3776.08 | 3779.02 | 75.89 | 286738.20 | 3778.59 2014-06-28 04:12:00 | 3778.18 | 3778.21 | 3777.00 | 3777.30 | 15.87 | 59934.83 | 3777.80 2014-06-28 04:13:00 | 3778.93 | 3779.00 | 3777.73 | 3777.92 | 13.25 | 50044.26 | 3778.07 2014-06-28 04:14:00 | 3778.95 | 3778.96 | 3777.00 | 3778.87 | 57.71 | 218046.81 | 3778.19 2014-06-28 04:15:00 | 3778.83 | 3778.85 | 3777.36 | 3777.36 | 25.18 | 95112.71 | 3778.06 2014-06-28 04:16:00 | 3776.15 | 3777.96 | 3775.75 | 3776.00 | 21.20 | 80056.11 | 3776.23 2014-06-28 04:17:00 | 3777.76 | 3778.87 | 3775.98 | 3777.38 | 51.42 | 194216.40 | 3776.77 2014-06-28 04:18:00 | 3776.58 | 3777.78 | 3776.58 | 3777.69 | 17.62 | 66563.40 | 3777.72 2014-06-28 04:19:00 | 3777.76 | 3778.02 | 3776.72 | 3776.90 | 50.27 | 189883.69 | 3777.05 2014-06-28 04:20:00 | 3776.92 | 3776.92 | 3776.13 | 3776.20 | 14.54 | 54927.76 | 3776.66 2014-06-28 04:21:00 | 3776.20 | 3776.96 | 3776.11 | 3776.93 | 11.56 | 43656.07 | 3776.48 2014-06-28 04:22:00 | 3777.60 | 3777.62 | 3773.34 | 3773.34 | 54.92 | 207337.16 | 3775.12 2014-06-28 04:23:00 | 3773.83 | 3774.45 | 3772.00 | 3773.48 | 21.92 | 82729.18 | 3773.62 2014-06-28 04:24:00 | 3773.94 | 3774.82 | 3772.88 | 3774.70 | 33.64 | 126955.88 | 3773.84 2014-06-28 04:25:00 | 3774.70 | 3774.95 | 3773.41 | 3774.95 | 20.26 | 76457.88 | 3774.02 2014-06-28 04:26:00 | 3774.91 | 3774.91 | 3773.79 | 3774.31 | 11.85 | 44725.38 | 3774.61 2014-06-28 04:27:00 | 3774.96 | 3774.96 | 3773.12 | 3773.12 | 5.07 | 19150.75 | 3774.29 2014-06-28 04:28:00 | 3773.12 | 3774.30 | 3773.10 | 3774.02 | 24.59 | 92790.31 | 3773.96 2014-06-28 04:29:00 | 3774.02 | 3774.02 | 3773.16 | 3773.18 | 12.85 | 48478.12 | 3773.79 2014-06-28 04:30:00 | 3773.18 | 3775.00 | 3773.18 | 3774.98 | 15.68 | 59167.82 | 3774.42 2014-06-28 04:31:00 | 3774.90 | 3776.29 | 3774.90 | 3775.00 | 76.29 | 288021.08 | 3775.15 2014-06-28 04:32:00 | 3775.02 | 3775.81 | 3774.98 | 3775.02 | 15.56 | 58731.98 | 3775.03 2014-06-28 04:33:00 | 3775.02 | 3775.02 | 3773.51 | 3774.72 | 15.43 | 58232.00 | 3774.93 2014-06-28 04:34:00 | 3774.72 | 3776.49 | 3774.04 | 3775.32 | 20.02 | 75606.82 | 3775.62 2014-06-28 04:35:00 | 3776.45 | 3776.45 | 3774.02 | 3774.02 | 22.56 | 85178.77 | 3775.49 2014-06-28 04:36:00 | 3774.93 | 3774.93 | 3774.48 | 3774.48 | 5.25 | 19824.38 | 3774.63 2014-06-28 04:37:00 | 3774.64 | 3774.64 | 3774.00 | 3774.03 | 13.40 | 50584.20 | 3774.38 2014-06-28 04:38:00 | 3773.62 | 3774.28 | 3773.62 | 3774.28 | 7.08 | 26712.35 | 3774.00 2014-06-28 04:39:00 | 3774.28 | 3775.18 | 3774.28 | 3775.18 | 9.45 | 35662.25 | 3774.98 2014-06-28 04:40:00 | 3775.18 | 3776.36 | 3775.00 | 3775.00 | 48.24 | 182111.65 | 3775.12 2014-06-28 04:41:00 | 3775.21 | 3776.49 | 3775.21 | 3776.49 | 18.25 | 68896.17 | 3775.75 2014-06-28 04:42:00 | 3776.49 | 3777.62 | 3776.04 | 3777.28 | 8.81 | 33281.70 | 3776.86 2014-06-28 04:43:00 | 3777.29 | 3778.88 | 3777.21 | 3777.38 | 7.56 | 28541.43 | 3777.32 2014-06-28 04:44:00 | 3777.92 | 3778.44 | 3776.45 | 3777.08 | 13.83 | 52223.15 | 3776.90 2014-06-28 04:45:00 | 3777.07 | 3778.88 | 3776.98 | 3778.49 | 13.09 | 49435.81 | 3777.47 2014-06-28 04:46:00 | 3777.96 | 3780.00 | 3777.81 | 3779.08 | 48.73 | 184190.64 | 3779.51 2014-06-28 04:47:00 | 3779.98 | 3781.00 | 3779.42 | 3781.00 | 97.78 | 369640.32 | 3780.40 2014-06-28 04:48:00 | 3781.11 | 3782.88 | 3781.00 | 3781.23 | 54.70 | 206868.35 | 3782.01 2014-06-28 04:49:00 | 3781.02 | 3781.25 | 3778.00 | 3778.25 | 71.96 | 271989.62 | 3779.89 2014-06-28 04:50:00 | 3779.60 | 3779.60 | 3777.04 | 3778.00 | 27.75 | 104848.01 | 3778.03 2014-06-28 04:51:00 | 3778.06 | 3778.98 | 3777.51 | 3778.71 | 22.80 | 86158.78 | 3778.40 2014-06-28 04:52:00 | 3778.69 | 3778.69 | 3777.68 | 3778.55 | 12.53 | 47337.16 | 3778.21 2014-06-28 04:53:00 | 3777.77 | 3777.77 | 3777.77 | 3777.77 | 0.03 | 113.33 | 3777.77 2014-06-28 04:54:00 | 3777.91 | 3777.91 | 3776.65 | 3777.31 | 38.89 | 146886.97 | 3777.08 2014-06-28 04:55:00 | 3777.31 | 3778.69 | 3777.31 | 3778.61 | 30.45 | 115054.23 | 3778.34 2014-06-28 04:56:00 | 3778.69 | 3779.10 | 3777.70 | 3779.00 | 22.76 | 85992.56 | 3778.73 2014-06-28 04:57:00 | 3779.06 | 3779.94 | 3778.97 | 3779.94 | 7.58 | 28626.05 | 3779.02 2014-06-28 04:58:00 | 3779.10 | 3780.20 | 3778.06 | 3780.12 | 18.56 | 70144.82 | 3779.76 2014-06-28 04:59:00 | 3780.13 | 3781.03 | 3779.46 | 3779.98 | 67.27 | 254319.46 | 3780.47 2014-06-28 05:00:00 | 3779.98 | 3781.09 | 3779.00 | 3781.09 | 23.84 | 90127.71 | 3779.89 2014-06-28 05:01:00 | 3780.06 | 3780.53 | 3778.05 | 3779.00 | 43.06 | 162723.84 | 3779.18 2014-06-28 05:02:00 | 3778.05 | 3778.05 | 3774.20 | 3774.20 | 62.46 | 235855.35 | 3776.10 2014-06-28 05:03:00 | 3774.20 | 3774.96 | 3773.00 | 3774.02 | 63.08 | 238084.65 | 3774.09 2014-06-28 05:04:00 | 3774.02 | 3774.63 | 3773.12 | 3774.27 | 18.69 | 70556.24 | 3774.27 2014-06-28 05:05:00 | 3774.16 | 3774.52 | 3772.10 | 3774.02 | 43.83 | 165367.03 | 3772.66 2014-06-28 05:06:00 | 3774.43 | 3776.00 | 3774.43 | 3774.63 | 31.25 | 117958.64 | 3775.28 2014-06-28 05:07:00 | 3774.63 | 3775.80 | 3774.63 | 3775.80 | 9.78 | 36927.89 | 3775.09 2014-06-28 05:08:00 | 3776.93 | 3777.65 | 3775.98 | 3776.98 | 30.55 | 115364.83 | 3776.88 2014-06-28 05:09:00 | 3776.49 | 3777.00 | 3775.97 | 3776.00 | 8.46 | 31937.41 | 3776.45 2014-06-28 05:10:00 | 3776.11 | 3776.11 | 3775.02 | 3775.48 | 29.53 | 111496.66 | 3775.32 2014-06-28 05:11:00 | 3775.48 | 3775.61 | 3775.00 | 3775.00 | 22.05 | 83228.38 | 3775.21 2014-06-28 05:12:00 | 3774.98 | 3774.98 | 3773.20 | 3774.33 | 26.63 | 100495.09 | 3774.18 2014-06-28 05:13:00 | 3774.36 | 3775.52 | 3774.35 | 3774.35 | 1.22 | 4597.94 | 3774.99 2014-06-28 05:14:00 | 3774.49 | 3774.49 | 3774.01 | 3774.24 | 9.61 | 36253.27 | 3774.42 2014-06-28 05:15:00 | 3774.47 | 3775.31 | 3774.00 | 3774.91 | 18.03 | 68054.94 | 3774.54 2014-06-28 05:16:00 | 3775.50 | 3776.20 | 3775.07 | 3776.20 | 15.29 | 57737.17 | 3775.89 2014-06-28 05:17:00 | 3776.20 | 3777.00 | 3775.99 | 3777.00 | 8.04 | 30363.73 | 3776.58 2014-06-28 05:18:00 | 3776.50 | 3777.26 | 3776.04 | 3776.31 | 13.05 | 49281.41 | 3776.93 2014-06-28 05:19:00 | 3776.37 | 3777.67 | 3776.37 | 3777.65 | 44.32 | 167388.53 | 3776.99 2014-06-28 05:20:00 | 3777.43 | 3777.81 | 3777.00 | 3777.00 | 15.84 | 59824.48 | 3777.04 2014-06-28 05:21:00 | 3777.46 | 3778.00 | 3777.28 | 3777.99 | 12.59 | 47571.39 | 3777.61 2014-06-28 05:22:00 | 3777.99 | 3777.99 | 3776.98 | 3777.49 | 12.77 | 48225.77 | 3777.08 2014-06-28 05:23:00 | 3777.51 | 3777.51 | 3776.59 | 3777.50 | 4.64 | 17528.16 | 3776.81 2014-06-28 05:24:00 | 3777.48 | 3777.48 | 3776.13 | 3776.87 | 8.99 | 33971.21 | 3776.68 2014-06-28 05:25:00 | 3776.36 | 3777.52 | 3776.36 | 3777.50 | 21.90 | 82704.95 | 3777.17 2014-06-28 05:26:00 | 3777.56 | 3777.95 | 3777.54 | 3777.56 | 4.20 | 15858.93 | 3777.73 2014-06-28 05:27:00 | 3777.88 | 3779.00 | 3777.38 | 3778.04 | 39.24 | 148236.39 | 3777.69 2014-06-28 05:28:00 | 3778.04 | 3779.00 | 3777.00 | 3777.00 | 76.26 | 288080.35 | 3777.66 2014-06-28 05:29:00 | 3776.99 | 3777.52 | 3776.00 | 3776.68 | 4.77 | 18017.11 | 3776.38 2014-06-28 05:30:00 | 3776.67 | 3777.00 | 3776.02 | 3776.89 | 6.88 | 25972.00 | 3776.65 2014-06-28 05:31:00 | 3776.77 | 3776.88 | 3776.00 | 3776.88 | 12.26 | 46283.48 | 3776.70 2014-06-28 05:32:00 | 3776.88 | 3777.92 | 3776.11 | 3777.00 | 17.91 | 67632.36 | 3776.87 2014-06-28 05:33:00 | 3777.38 | 3777.88 | 3776.52 | 3777.88 | 8.65 | 32673.72 | 3777.31 2014-06-28 05:34:00 | 3777.88 | 3778.61 | 3777.64 | 3777.64 | 5.50 | 20774.42 | 3777.85 2014-06-28 05:35:00 | 3777.70 | 3777.70 | 3776.94 | 3777.16 | 14.69 | 55482.07 | 3777.12 2014-06-28 05:36:00 | 3777.16 | 3777.62 | 3776.00 | 3776.00 | 41.08 | 155171.32 | 3776.93 2014-06-28 05:37:00 | 3775.02 | 3776.08 | 3774.35 | 3775.26 | 27.32 | 103124.32 | 3775.23 2014-06-28 05:38:00 | 3775.27 | 3776.88 | 3775.00 | 3776.88 | 14.95 | 56427.83 | 3775.70 2014-06-28 05:39:00 | 3776.88 | 3778.61 | 3776.11 | 3777.46 | 38.59 | 145749.37 | 3777.36 2014-06-28 05:40:00 | 3777.04 | 3777.76 | 3775.28 | 3777.76 | 12.66 | 47813.33 | 3777.02 2014-06-28 05:41:00 | 3777.70 | 3777.75 | 3777.26 | 3777.26 | 2.91 | 11004.45 | 3777.70 2014-06-28 05:42:00 | 3776.76 | 3777.22 | 3775.14 | 3775.14 | 12.09 | 45647.19 | 3776.24 2014-06-28 05:43:00 | 3775.00 | 3775.93 | 3774.12 | 3775.61 | 30.30 | 114373.73 | 3774.96 2014-06-28 05:44:00 | 3774.45 | 3777.14 | 3774.45 | 3775.24 | 14.22 | 53699.07 | 3775.78 2014-06-28 05:45:00 | 3775.61 | 3776.97 | 3775.32 | 3776.97 | 9.81 | 37049.68 | 3775.96 2014-06-28 05:46:00 | 3776.46 | 3777.73 | 3776.46 | 3777.73 | 8.86 | 33457.42 | 3777.08 2014-06-28 05:47:00 | 3777.73 | 3778.00 | 3776.26 | 3777.80 | 16.91 | 63870.78 | 3777.55 2014-06-28 05:48:00 | 3777.00 | 3777.96 | 3776.47 | 3777.96 | 20.23 | 76381.95 | 3776.61 2014-06-28 05:49:00 | 3777.81 | 3777.81 | 3774.77 | 3776.58 | 17.29 | 65295.95 | 3777.17 2014-06-28 05:50:00 | 3775.29 | 3776.59 | 3775.29 | 3776.06 | 11.85 | 44726.38 | 3775.97 2014-06-28 05:51:00 | 3776.06 | 3776.35 | 3774.72 | 3775.54 | 22.23 | 83927.60 | 3775.59 2014-06-28 05:52:00 | 3776.75 | 3776.84 | 3775.40 | 3776.37 | 1.18 | 4437.32 | 3776.44 2014-06-28 05:53:00 | 3775.40 | 3775.93 | 3774.22 | 3775.80 | 3.25 | 12252.76 | 3774.73 2014-06-28 05:54:00 | 3775.80 | 3775.93 | 3774.82 | 3775.29 | 10.82 | 40834.14 | 3775.35 2014-06-28 05:55:00 | 3775.28 | 3775.47 | 3774.90 | 3774.98 | 12.15 | 45857.17 | 3775.18 2014-06-28 05:56:00 | 3774.96 | 3774.96 | 3773.00 | 3774.00 | 43.05 | 162460.86 | 3774.03 2014-06-28 05:57:00 | 3774.00 | 3774.00 | 3773.11 | 3773.98 | 11.14 | 42022.80 | 3773.94 2014-06-28 05:58:00 | 3773.98 | 3774.00 | 3772.10 | 3773.18 | 17.99 | 67872.24 | 3773.20 2014-06-28 05:59:00 | 3773.18 | 3773.64 | 3772.52 | 3772.65 | 7.09 | 26742.89 | 3772.98 2014-06-28 06:00:00 | 3772.50 | 3773.16 | 3772.10 | 3773.16 | 29.20 | 110153.69 | 3772.52 2014-06-28 06:01:00 | 3773.02 | 3773.85 | 3773.02 | 3773.83 | 5.65 | 21328.51 | 3773.62 2014-06-28 06:02:00 | 3773.79 | 3774.90 | 3773.00 | 3773.92 | 11.52 | 43476.21 | 3773.65 2014-06-28 06:03:00 | 3774.21 | 3774.93 | 3773.73 | 3774.93 | 4.49 | 16949.72 | 3774.15 2014-06-28 06:04:00 | 3774.06 | 3774.95 | 3774.06 | 3774.95 | 6.86 | 25893.72 | 3774.60 2014-06-28 06:05:00 | 3775.00 | 3778.61 | 3775.00 | 3776.69 | 35.42 | 133760.54 | 3776.41 2014-06-28 06:06:00 | 3776.18 | 3776.98 | 3775.50 | 3775.90 | 5.79 | 21877.50 | 3775.89 2014-06-28 06:07:00 | 3775.39 | 3775.90 | 3774.34 | 3775.03 | 12.38 | 46738.93 | 3775.05 2014-06-28 06:08:00 | 3775.03 | 3775.05 | 3774.07 | 3775.05 | 1.02 | 3865.53 | 3774.93 2014-06-28 06:09:00 | 3775.05 | 3775.05 | 3774.53 | 3774.53 | 0.35 | 1309.84 | 3774.74 2014-06-28 06:10:00 | 3775.03 | 3775.05 | 3774.21 | 3774.71 | 10.09 | 38070.52 | 3774.97 2014-06-28 06:11:00 | 3775.03 | 3777.00 | 3775.03 | 3776.52 | 59.24 | 223676.05 | 3775.57 2014-06-28 06:12:00 | 3776.91 | 3776.94 | 3775.98 | 3776.75 | 10.09 | 38111.49 | 3776.41 2014-06-28 06:13:00 | 3776.77 | 3777.00 | 3776.50 | 3776.50 | 5.48 | 20700.82 | 3776.83 2014-06-28 06:14:00 | 3776.50 | 3776.50 | 3776.39 | 3776.39 | 1.83 | 6907.15 | 3776.46 2014-06-28 06:15:00 | 3776.50 | 3778.30 | 3776.50 | 3778.30 | 36.70 | 138628.16 | 3777.75 2014-06-28 06:16:00 | 3778.29 | 3779.10 | 3775.97 | 3779.02 | 52.42 | 198046.32 | 3778.07 2014-06-28 06:17:00 | 3778.98 | 3779.12 | 3778.96 | 3779.10 | 18.83 | 71166.80 | 3779.04 2014-06-28 06:18:00 | 3779.10 | 3781.00 | 3779.00 | 3779.56 | 40.38 | 152611.30 | 3779.47 2014-06-28 06:19:00 | 3779.66 | 3782.00 | 3779.66 | 3782.00 | 45.07 | 170412.89 | 3780.90 2014-06-28 06:20:00 | 3782.00 | 3782.90 | 3781.37 | 3782.90 | 40.84 | 154465.20 | 3782.39 2014-06-28 06:21:00 | 3782.90 | 3783.82 | 3782.54 | 3783.80 | 76.61 | 289821.56 | 3783.23 2014-06-28 06:22:00 | 3783.99 | 3784.00 | 3782.52 | 3783.88 | 23.14 | 87525.96 | 3783.11 2014-06-28 06:23:00 | 3783.37 | 3783.90 | 3780.22 | 3781.47 | 40.60 | 153572.38 | 3782.48 2014-06-28 06:24:00 | 3781.51 | 3781.72 | 3780.03 | 3780.22 | 23.37 | 88359.79 | 3780.42 2014-06-28 06:25:00 | 3780.24 | 3781.47 | 3780.14 | 3780.24 | 39.42 | 149040.56 | 3780.55 2014-06-28 06:26:00 | 3780.24 | 3781.35 | 3780.24 | 3781.07 | 25.04 | 94672.40 | 3780.54 2014-06-28 06:27:00 | 3780.47 | 3780.66 | 3780.45 | 3780.63 | 1.50 | 5682.10 | 3780.51 2014-06-28 06:28:00 | 3780.61 | 3780.66 | 3780.40 | 3780.60 | 17.78 | 67233.16 | 3780.54 2014-06-28 06:29:00 | 3780.45 | 3780.87 | 3780.42 | 3780.87 | 19.81 | 74880.23 | 3780.68 2014-06-28 06:30:00 | 3780.87 | 3781.00 | 3780.42 | 3780.42 | 4.35 | 16435.58 | 3780.90 2014-06-28 06:31:00 | 3781.00 | 3781.03 | 3780.92 | 3781.03 | 11.38 | 43039.11 | 3781.00 2014-06-28 06:32:00 | 3781.00 | 3782.00 | 3781.00 | 3782.00 | 12.85 | 48581.85 | 3781.57 2014-06-28 06:33:00 | 3781.45 | 3783.84 | 3781.45 | 3783.18 | 29.42 | 111266.59 | 3782.65 2014-06-28 06:34:00 | 3783.31 | 3783.81 | 3781.56 | 3781.56 | 38.32 | 144985.56 | 3783.55 2014-06-28 06:35:00 | 3781.54 | 3782.20 | 3780.17 | 3780.17 | 38.97 | 147321.60 | 3780.29 2014-06-28 06:36:00 | 3780.00 | 3780.00 | 3776.82 | 3777.10 | 18.15 | 68580.53 | 3777.92 2014-06-28 06:37:00 | 3776.21 | 3777.07 | 3776.21 | 3776.28 | 19.16 | 72351.34 | 3776.76 2014-06-28 06:38:00 | 3776.28 | 3776.94 | 3775.83 | 3775.91 | 62.84 | 237298.46 | 3776.17 2014-06-28 06:39:00 | 3775.78 | 3775.95 | 3772.18 | 3774.19 | 84.83 | 320263.71 | 3775.31 2014-06-28 06:40:00 | 3774.19 | 3774.19 | 3773.70 | 3774.12 | 27.87 | 105183.21 | 3773.93 2014-06-28 06:41:00 | 3774.24 | 3775.25 | 3773.74 | 3773.74 | 36.13 | 136383.20 | 3774.48 2014-06-28 06:42:00 | 3774.46 | 3775.21 | 3773.74 | 3774.01 | 9.31 | 35128.05 | 3774.37 2014-06-28 06:43:00 | 3774.41 | 3775.32 | 3774.01 | 3775.32 | 14.72 | 55555.55 | 3774.41 2014-06-28 06:44:00 | 3775.88 | 3775.95 | 3774.83 | 3775.17 | 16.41 | 61956.39 | 3775.76 2014-06-28 06:45:00 | 3775.66 | 3777.00 | 3775.66 | 3777.00 | 36.59 | 138179.65 | 3776.23 2014-06-28 06:46:00 | 3776.56 | 3777.13 | 3776.07 | 3777.00 | 13.11 | 49529.89 | 3776.87 2014-06-28 06:47:00 | 3776.90 | 3778.04 | 3776.86 | 3777.76 | 53.63 | 202561.08 | 3777.36 2014-06-28 06:48:00 | 3777.76 | 3778.00 | 3776.23 | 3777.72 | 23.05 | 87072.42 | 3777.71 2014-06-28 06:49:00 | 3777.33 | 3777.33 | 3776.00 | 3776.00 | 17.77 | 67097.22 | 3776.30 2014-06-28 06:50:00 | 3776.50 | 3777.02 | 3776.00 | 3776.00 | 10.95 | 41355.62 | 3776.08 2014-06-28 06:51:00 | 3776.67 | 3776.67 | 3776.00 | 3776.00 | 3.50 | 13208.47 | 3776.01 2014-06-28 06:52:00 | 3775.96 | 3776.93 | 3775.30 | 3775.55 | 9.08 | 34269.21 | 3775.81 2014-06-28 06:53:00 | 3776.35 | 3776.35 | 3774.38 | 3775.80 | 13.67 | 51585.45 | 3774.73 2014-06-28 06:54:00 | 3775.30 | 3775.78 | 3774.49 | 3775.45 | 10.87 | 41035.69 | 3775.48 2014-06-28 06:55:00 | 3775.04 | 3775.80 | 3775.00 | 3775.04 | 36.74 | 138691.05 | 3775.14 2014-06-28 06:56:00 | 3775.52 | 3775.80 | 3775.04 | 3775.04 | 0.48 | 1819.73 | 3775.37 2014-06-28 06:57:00 | 3775.04 | 3775.04 | 3774.50 | 3774.82 | 32.46 | 122525.04 | 3775.00 2014-06-28 06:58:00 | 3774.98 | 3775.00 | 3774.10 | 3774.10 | 46.24 | 174514.10 | 3774.50 2014-06-28 06:59:00 | 3774.86 | 3774.88 | 3772.09 | 3772.22 | 50.34 | 189980.79 | 3773.65 2014-06-28 07:00:00 | 3772.22 | 3772.71 | 3770.10 | 3772.65 | 58.62 | 221094.80 | 3771.60 2014-06-28 07:01:00 | 3772.40 | 3773.04 | 3767.00 | 3769.54 | 118.80 | 447927.30 | 3770.34 2014-06-28 07:02:00 | 3769.24 | 3770.23 | 3769.24 | 3769.96 | 24.23 | 91343.04 | 3769.99 2014-06-28 07:03:00 | 3769.95 | 3770.00 | 3769.29 | 3769.44 | 41.70 | 157215.23 | 3769.97 2014-06-28 07:04:00 | 3769.70 | 3769.70 | 3767.00 | 3767.95 | 52.13 | 196433.66 | 3768.15 2014-06-28 07:05:00 | 3767.64 | 3768.79 | 3765.00 | 3765.77 | 42.20 | 158960.36 | 3767.28 2014-06-28 07:06:00 | 3766.65 | 3766.71 | 3762.00 | 3763.33 | 100.51 | 378326.55 | 3764.26 2014-06-28 07:07:00 | 3763.63 | 3764.60 | 3762.00 | 3762.83 | 24.43 | 91937.13 | 3762.83 2014-06-28 07:08:00 | 3762.83 | 3766.65 | 3762.00 | 3766.00 | 132.32 | 498084.89 | 3764.27 2014-06-28 07:09:00 | 3766.11 | 3766.14 | 3764.89 | 3765.00 | 78.26 | 294705.93 | 3765.54 2014-06-28 07:10:00 | 3765.00 | 3767.90 | 3765.00 | 3767.90 | 31.14 | 117266.44 | 3766.14 2014-06-28 07:11:00 | 3767.87 | 3767.90 | 3766.11 | 3767.64 | 13.69 | 51575.06 | 3767.35 2014-06-28 07:12:00 | 3767.50 | 3768.00 | 3766.00 | 3767.02 | 38.18 | 143834.55 | 3767.37 2014-06-28 07:13:00 | 3767.02 | 3767.64 | 3766.59 | 3767.33 | 8.06 | 30373.96 | 3767.08 2014-06-28 07:14:00 | 3767.56 | 3770.98 | 3766.29 | 3770.00 | 68.93 | 259793.86 | 3769.23 2014-06-28 07:15:00 | 3770.00 | 3771.93 | 3769.65 | 3769.65 | 83.82 | 316053.43 | 3770.49 2014-06-28 07:16:00 | 3769.16 | 3769.97 | 3768.66 | 3768.66 | 31.42 | 118449.42 | 3769.39 2014-06-28 07:17:00 | 3769.00 | 3769.04 | 3768.00 | 3768.00 | 21.00 | 79152.24 | 3768.62 2014-06-28 07:18:00 | 3768.00 | 3768.52 | 3765.70 | 3767.47 | 32.02 | 120627.01 | 3767.36 2014-06-28 07:19:00 | 3767.85 | 3767.85 | 3765.70 | 3766.68 | 8.56 | 32224.42 | 3766.74 2014-06-28 07:20:00 | 3766.32 | 3768.98 | 3765.72 | 3768.90 | 36.40 | 137145.43 | 3767.63 2014-06-28 07:21:00 | 3768.88 | 3771.01 | 3766.02 | 3770.78 | 107.83 | 406456.96 | 3769.53 2014-06-28 07:22:00 | 3770.78 | 3771.88 | 3769.82 | 3770.04 | 19.52 | 73608.82 | 3770.94 2014-06-28 07:23:00 | 3770.54 | 3771.00 | 3770.34 | 3770.52 | 2.42 | 9132.57 | 3770.67 2014-06-28 07:24:00 | 3770.97 | 3772.16 | 3770.97 | 3771.01 | 11.89 | 44854.38 | 3771.81 2014-06-28 07:25:00 | 3771.21 | 3771.31 | 3770.80 | 3770.97 | 36.17 | 136386.24 | 3771.01 2014-06-28 07:26:00 | 3770.97 | 3770.99 | 3770.95 | 3770.97 | 16.92 | 63797.32 | 3770.97 2014-06-28 07:27:00 | 3770.98 | 3771.00 | 3770.31 | 3770.74 | 4.84 | 18232.25 | 3770.89 2014-06-28 07:28:00 | 3770.74 | 3770.81 | 3768.95 | 3768.95 | 12.69 | 47863.39 | 3770.55 2014-06-28 07:29:00 | 3768.99 | 3769.77 | 3768.86 | 3769.00 | 21.01 | 79180.58 | 3769.07 2014-06-28 07:30:00 | 3768.88 | 3769.85 | 3768.53 | 3769.82 | 17.73 | 66807.85 | 3768.92 2014-06-28 07:31:00 | 3770.00 | 3772.00 | 3768.95 | 3771.10 | 30.04 | 113252.78 | 3769.94 2014-06-28 07:32:00 | 3771.19 | 3771.19 | 3768.16 | 3770.54 | 29.05 | 109523.60 | 3770.44 2014-06-28 07:33:00 | 3770.32 | 3770.70 | 3770.30 | 3770.32 | 4.84 | 18229.59 | 3770.34 2014-06-28 07:34:00 | 3770.31 | 3770.32 | 3769.34 | 3769.98 | 18.93 | 71346.94 | 3769.59 2014-06-28 07:35:00 | 3769.98 | 3769.98 | 3768.45 | 3768.57 | 13.34 | 50267.53 | 3769.31 2014-06-28 07:36:00 | 3768.74 | 3768.99 | 3768.00 | 3768.00 | 27.49 | 103592.24 | 3768.50 2014-06-28 07:37:00 | 3768.00 | 3768.00 | 3766.00 | 3766.02 | 35.24 | 132726.85 | 3766.69 2014-06-28 07:38:00 | 3766.02 | 3766.02 | 3763.20 | 3763.39 | 49.92 | 187968.11 | 3765.16 2014-06-28 07:39:00 | 3763.47 | 3764.98 | 3761.00 | 3764.19 | 29.99 | 112854.44 | 3763.07 2014-06-28 07:40:00 | 3764.19 | 3764.19 | 3761.01 | 3761.71 | 53.42 | 201004.55 | 3762.58 2014-06-28 07:41:00 | 3761.24 | 3761.24 | 3758.10 | 3760.00 | 83.80 | 315116.07 | 3760.16 2014-06-28 07:42:00 | 3760.00 | 3761.00 | 3760.00 | 3760.12 | 34.17 | 128481.97 | 3760.41 2014-06-28 07:43:00 | 3760.34 | 3760.34 | 3759.30 | 3759.94 | 26.45 | 99448.21 | 3760.14 2014-06-28 07:44:00 | 3759.80 | 3762.00 | 3759.00 | 3759.00 | 97.74 | 367489.31 | 3759.87 2014-06-28 07:45:00 | 3759.04 | 3761.34 | 3759.00 | 3760.02 | 58.82 | 221161.29 | 3760.03 2014-06-28 07:46:00 | 3760.02 | 3760.98 | 3758.41 | 3759.31 | 48.88 | 183778.49 | 3760.10 2014-06-28 07:47:00 | 3759.29 | 3759.46 | 3758.02 | 3758.02 | 52.22 | 196291.00 | 3758.64 2014-06-28 07:48:00 | 3758.02 | 3758.66 | 3757.50 | 3758.00 | 54.25 | 203877.26 | 3758.18 2014-06-28 07:49:00 | 3758.00 | 3758.03 | 3756.14 | 3756.14 | 70.01 | 263026.52 | 3756.82 2014-06-28 07:50:00 | 3756.16 | 3756.98 | 3755.58 | 3756.85 | 59.39 | 223058.76 | 3756.08 2014-06-28 07:51:00 | 3756.85 | 3761.10 | 3755.98 | 3760.69 | 101.42 | 381150.89 | 3758.25 2014-06-28 07:52:00 | 3760.69 | 3760.98 | 3759.85 | 3760.20 | 70.15 | 263790.69 | 3760.27 2014-06-28 07:53:00 | 3760.10 | 3760.92 | 3759.48 | 3759.48 | 35.60 | 133877.99 | 3760.20 2014-06-28 07:54:00 | 3760.21 | 3763.91 | 3760.21 | 3763.00 | 45.83 | 172426.66 | 3762.72 2014-06-28 07:55:00 | 3763.46 | 3763.91 | 3762.04 | 3762.14 | 15.05 | 56623.15 | 3762.84 2014-06-28 07:56:00 | 3762.68 | 3765.29 | 3762.12 | 3765.29 | 48.41 | 182193.16 | 3763.93 2014-06-28 07:57:00 | 3765.02 | 3765.02 | 3763.55 | 3763.55 | 12.69 | 47775.87 | 3764.84 2014-06-28 07:58:00 | 3763.55 | 3764.14 | 3763.04 | 3764.14 | 54.10 | 203617.51 | 3763.59 2014-06-28 07:59:00 | 3763.73 | 3764.19 | 3763.35 | 3764.19 | 16.13 | 60706.91 | 3763.84 2014-06-28 08:00:00 | 3764.22 | 3765.01 | 3764.02 | 3765.00 | 24.17 | 90993.85 | 3764.90 2014-06-28 08:01:00 | 3765.00 | 3765.29 | 3764.48 | 3764.97 | 9.22 | 34726.60 | 3764.81 2014-06-28 08:02:00 | 3764.99 | 3765.75 | 3764.89 | 3765.48 | 17.18 | 64692.44 | 3765.13 2014-06-28 08:03:00 | 3765.22 | 3767.07 | 3764.61 | 3766.00 | 29.69 | 111793.63 | 3765.62 2014-06-28 08:04:00 | 3765.62 | 3765.62 | 3762.96 | 3763.63 | 15.00 | 56455.91 | 3763.73 2014-06-28 08:05:00 | 3764.25 | 3765.98 | 3764.25 | 3765.31 | 4.31 | 16215.64 | 3764.95 2014-06-28 08:06:00 | 3765.12 | 3765.67 | 3763.00 | 3764.86 | 18.97 | 71435.31 | 3765.10 2014-06-28 08:07:00 | 3764.61 | 3764.95 | 3762.17 | 3762.57 | 23.76 | 89439.59 | 3763.82 2014-06-28 08:08:00 | 3762.52 | 3762.53 | 3760.98 | 3761.98 | 11.49 | 43202.94 | 3761.68 2014-06-28 08:09:00 | 3761.57 | 3764.06 | 3760.28 | 3763.56 | 41.93 | 157757.47 | 3762.67 2014-06-28 08:10:00 | 3763.98 | 3764.17 | 3762.77 | 3763.62 | 25.53 | 96093.07 | 3763.34 2014-06-28 08:11:00 | 3764.41 | 3764.86 | 3763.00 | 3764.05 | 28.69 | 107996.50 | 3763.99 2014-06-28 08:12:00 | 3764.19 | 3764.87 | 3764.00 | 3764.85 | 12.93 | 48658.15 | 3764.36 2014-06-28 08:13:00 | 3764.85 | 3766.00 | 3764.85 | 3765.00 | 36.87 | 138851.83 | 3765.68 2014-06-28 08:14:00 | 3765.55 | 3767.00 | 3765.12 | 3767.00 | 31.54 | 118805.22 | 3766.57 2014-06-28 08:15:00 | 3766.90 | 3770.34 | 3766.89 | 3770.32 | 52.58 | 198177.32 | 3769.06 2014-06-28 08:16:00 | 3770.34 | 3770.98 | 3765.17 | 3768.80 | 73.80 | 278112.77 | 3768.52 2014-06-28 08:17:00 | 3768.82 | 3770.00 | 3766.77 | 3767.13 | 94.23 | 355040.69 | 3767.97 2014-06-28 08:18:00 | 3767.11 | 3769.14 | 3767.11 | 3767.81 | 27.71 | 104414.62 | 3768.12 2014-06-28 08:19:00 | 3767.81 | 3768.97 | 3767.67 | 3768.07 | 7.03 | 26484.48 | 3767.89 2014-06-28 08:20:00 | 3768.07 | 3768.96 | 3767.00 | 3767.02 | 31.34 | 118089.44 | 3767.77 2014-06-28 08:21:00 | 3767.14 | 3768.05 | 3765.03 | 3766.37 | 58.59 | 220732.75 | 3767.22 2014-06-28 08:22:00 | 3767.01 | 3767.68 | 3766.54 | 3767.01 | 5.47 | 20587.30 | 3767.12 2014-06-28 08:23:00 | 3767.51 | 3768.07 | 3765.13 | 3767.55 | 27.22 | 102554.17 | 3767.74 2014-06-28 08:24:00 | 3767.15 | 3768.00 | 3765.00 | 3767.98 | 39.85 | 150108.33 | 3766.74 2014-06-28 08:25:00 | 3767.98 | 3768.00 | 3766.00 | 3767.53 | 27.11 | 102127.59 | 3766.74 2014-06-28 08:26:00 | 3767.53 | 3767.53 | 3765.12 | 3765.70 | 37.70 | 141981.50 | 3766.29 2014-06-28 08:27:00 | 3765.60 | 3767.96 | 3765.01 | 3766.04 | 64.44 | 242696.66 | 3766.13 2014-06-28 08:28:00 | 3766.04 | 3766.04 | 3765.00 | 3765.04 | 19.32 | 72768.98 | 3765.73 2014-06-28 08:29:00 | 3765.04 | 3765.04 | 3763.40 | 3763.40 | 61.31 | 230799.95 | 3764.41 2014-06-28 08:30:00 | 3763.40 | 3763.40 | 3762.00 | 3763.02 | 34.62 | 130254.18 | 3762.83 2014-06-28 08:31:00 | 3763.01 | 3765.00 | 3763.01 | 3764.65 | 16.83 | 63357.71 | 3763.90 2014-06-28 08:32:00 | 3764.87 | 3765.00 | 3763.91 | 3764.86 | 10.47 | 39410.72 | 3764.52 2014-06-28 08:33:00 | 3764.81 | 3768.00 | 3764.81 | 3767.98 | 16.95 | 63853.02 | 3766.70 2014-06-28 08:34:00 | 3767.94 | 3768.11 | 3766.15 | 3766.15 | 38.16 | 143754.32 | 3767.54 2014-06-28 08:35:00 | 3767.00 | 3767.91 | 3765.99 | 3767.20 | 11.71 | 44119.77 | 3767.06 2014-06-28 08:36:00 | 3767.22 | 3770.00 | 3766.84 | 3767.90 | 37.49 | 141273.58 | 3767.80 2014-06-28 08:37:00 | 3767.87 | 3771.20 | 3767.44 | 3769.65 | 72.51 | 273336.24 | 3769.74 2014-06-28 08:38:00 | 3769.97 | 3771.34 | 3769.00 | 3769.99 | 79.20 | 298640.01 | 3770.56 2014-06-28 08:39:00 | 3770.01 | 3773.32 | 3769.49 | 3771.03 | 48.04 | 181160.67 | 3771.12 2014-06-28 08:40:00 | 3771.61 | 3772.49 | 3770.09 | 3771.00 | 39.70 | 149701.23 | 3771.19 2014-06-28 08:41:00 | 3771.50 | 3773.18 | 3770.14 | 3771.83 | 65.94 | 248705.91 | 3771.81 2014-06-28 08:42:00 | 3771.52 | 3772.67 | 3770.00 | 3770.10 | 30.94 | 116648.58 | 3770.76 2014-06-28 08:43:00 | 3770.00 | 3771.52 | 3769.72 | 3769.72 | 29.98 | 113036.94 | 3770.29 2014-06-28 08:44:00 | 3769.60 | 3769.60 | 3768.08 | 3768.74 | 61.91 | 233329.71 | 3768.67 2014-06-28 08:45:00 | 3768.75 | 3768.82 | 3767.08 | 3768.71 | 29.84 | 112462.10 | 3768.46 2014-06-28 08:46:00 | 3768.00 | 3769.32 | 3768.00 | 3769.32 | 5.95 | 22414.20 | 3768.99 2014-06-28 08:47:00 | 3769.06 | 3769.32 | 3769.04 | 3769.32 | 1.93 | 7270.68 | 3769.14 2014-06-28 08:48:00 | 3769.32 | 3770.00 | 3769.32 | 3769.54 | 11.45 | 43172.99 | 3769.58 2014-06-28 08:49:00 | 3769.54 | 3770.24 | 3769.10 | 3770.00 | 29.76 | 112174.52 | 3769.69 2014-06-28 08:50:00 | 3769.83 | 3770.32 | 3769.02 | 3769.51 | 0.29 | 1108.31 | 3769.77 2014-06-28 08:51:00 | 3769.32 | 3771.00 | 3768.45 | 3769.57 | 11.83 | 44586.44 | 3769.89 2014-06-28 08:52:00 | 3770.00 | 3771.19 | 3769.60 | 3770.12 | 12.03 | 45357.87 | 3770.08 2014-06-28 08:53:00 | 3770.14 | 3770.20 | 3770.14 | 3770.20 | 0.80 | 3016.11 | 3770.14 2014-06-28 08:54:00 | 3770.20 | 3770.50 | 3769.41 | 3770.02 | 12.07 | 45486.40 | 3770.11 2014-06-28 08:55:00 | 3770.04 | 3770.18 | 3770.00 | 3770.02 | 15.42 | 58137.64 | 3770.03 2014-06-28 08:56:00 | 3770.02 | 3770.12 | 3767.65 | 3769.38 | 12.11 | 45645.26 | 3769.22 2014-06-28 08:57:00 | 3768.97 | 3768.97 | 3766.00 | 3767.02 | 22.35 | 84186.87 | 3766.92 2014-06-28 08:58:00 | 3767.02 | 3767.27 | 3765.01 | 3766.87 | 30.22 | 113833.60 | 3766.83 2014-06-28 08:59:00 | 3766.82 | 3766.82 | 3765.01 | 3765.57 | 14.92 | 56179.77 | 3765.65 2014-06-28 09:00:00 | 3765.57 | 3767.00 | 3765.22 | 3767.00 | 20.10 | 75699.92 | 3765.60 2014-06-28 09:01:00 | 3767.00 | 3767.00 | 3766.12 | 3766.12 | 8.07 | 30415.89 | 3766.67 2014-06-28 09:02:00 | 3767.00 | 3770.39 | 3767.00 | 3770.39 | 40.55 | 152835.79 | 3768.98 2014-06-28 09:03:00 | 3770.39 | 3772.27 | 3767.12 | 3768.71 | 28.25 | 106484.14 | 3769.35 2014-06-28 09:04:00 | 3768.33 | 3768.46 | 3767.65 | 3767.75 | 9.64 | 36322.36 | 3767.88 2014-06-28 09:05:00 | 3767.94 | 3768.73 | 3767.68 | 3768.20 | 8.07 | 30412.06 | 3768.07 2014-06-28 09:06:00 | 3768.22 | 3769.10 | 3768.14 | 3769.00 | 33.21 | 125165.26 | 3768.90 2014-06-28 09:07:00 | 3768.60 | 3770.14 | 3768.59 | 3768.97 | 15.54 | 58552.65 | 3769.08 2014-06-28 09:08:00 | 3768.62 | 3770.21 | 3768.47 | 3768.93 | 3.00 | 11287.26 | 3768.70 2014-06-28 09:09:00 | 3768.94 | 3769.00 | 3766.57 | 3766.57 | 10.30 | 38785.94 | 3767.45 2014-06-28 09:10:00 | 3767.34 | 3768.61 | 3766.32 | 3766.32 | 24.90 | 93811.48 | 3767.23 2014-06-28 09:11:00 | 3766.28 | 3766.28 | 3765.00 | 3765.10 | 47.32 | 178188.16 | 3765.52 2014-06-28 09:12:00 | 3765.10 | 3765.90 | 3765.02 | 3765.37 | 20.07 | 75581.39 | 3765.33 2014-06-28 09:13:00 | 3765.72 | 3767.04 | 3765.72 | 3766.37 | 10.49 | 39504.13 | 3766.60 2014-06-28 09:14:00 | 3767.29 | 3767.31 | 3766.00 | 3767.06 | 8.43 | 31734.95 | 3766.76 2014-06-28 09:15:00 | 3767.09 | 3768.32 | 3766.02 | 3768.04 | 22.76 | 85749.49 | 3767.39 2014-06-28 09:16:00 | 3768.06 | 3768.87 | 3767.05 | 3768.87 | 15.30 | 57661.65 | 3768.00 2014-06-28 09:17:00 | 3768.87 | 3770.00 | 3768.06 | 3769.96 | 53.55 | 201825.74 | 3769.20 2014-06-28 09:18:00 | 3770.00 | 3773.88 | 3769.70 | 3773.87 | 56.24 | 212140.76 | 3772.06 2014-06-28 09:19:00 | 3773.87 | 3774.00 | 3772.71 | 3772.71 | 41.33 | 155944.83 | 3773.44 2014-06-28 09:20:00 | 3772.68 | 3774.40 | 3771.60 | 3773.02 | 15.74 | 59378.45 | 3772.94 2014-06-28 09:21:00 | 3773.04 | 3775.00 | 3771.33 | 3774.23 | 142.48 | 537607.19 | 3773.29 2014-06-28 09:22:00 | 3773.84 | 3774.78 | 3773.53 | 3773.56 | 26.11 | 98543.44 | 3774.02 2014-06-28 09:23:00 | 3773.51 | 3774.06 | 3773.00 | 3773.32 | 17.97 | 67803.00 | 3773.33 2014-06-28 09:24:00 | 3773.32 | 3775.02 | 3771.75 | 3772.42 | 24.64 | 92963.64 | 3772.87 2014-06-28 09:25:00 | 3772.56 | 3772.98 | 3772.40 | 3772.87 | 1.37 | 5168.31 | 3772.49 2014-06-28 09:26:00 | 3772.46 | 3774.97 | 3772.39 | 3774.97 | 18.07 | 68178.13 | 3773.63 2014-06-28 09:27:00 | 3774.97 | 3775.52 | 3774.96 | 3774.96 | 22.53 | 85050.00 | 3775.13 2014-06-28 09:28:00 | 3774.97 | 3776.00 | 3774.60 | 3775.14 | 24.11 | 91012.89 | 3775.53 2014-06-28 09:29:00 | 3775.16 | 3775.50 | 3774.00 | 3774.07 | 34.45 | 130056.21 | 3774.89 2014-06-28 09:30:00 | 3774.07 | 3774.27 | 3773.60 | 3774.02 | 11.32 | 42735.91 | 3773.92 2014-06-28 09:31:00 | 3774.03 | 3774.03 | 3773.01 | 3773.01 | 17.42 | 65744.80 | 3773.67 2014-06-28 09:32:00 | 3773.04 | 3773.56 | 3773.02 | 3773.08 | 25.23 | 95180.66 | 3773.27 2014-06-28 09:33:00 | 3773.33 | 3773.35 | 3773.04 | 3773.04 | 4.36 | 16436.59 | 3773.32 2014-06-28 09:34:00 | 3773.14 | 3774.01 | 3773.02 | 3773.99 | 8.04 | 30320.54 | 3773.56 2014-06-28 09:35:00 | 3774.06 | 3775.43 | 3773.29 | 3775.00 | 8.78 | 33139.22 | 3774.40 2014-06-28 09:36:00 | 3775.00 | 3775.00 | 3773.08 | 3774.32 | 0.93 | 3521.37 | 3774.24 2014-06-28 09:37:00 | 3774.34 | 3774.34 | 3773.13 | 3773.83 | 4.49 | 16955.97 | 3773.86 2014-06-28 09:38:00 | 3773.80 | 3773.80 | 3773.80 | 3773.80 | 0.01 | 37.74 | 3773.80 2014-06-28 09:39:00 | 3773.80 | 3774.92 | 3773.80 | 3773.83 | 10.27 | 38739.08 | 3773.90 2014-06-28 09:40:00 | 3773.85 | 3774.22 | 3773.85 | 3774.22 | 1.44 | 5415.66 | 3773.98 2014-06-28 09:41:00 | 3774.22 | 3774.42 | 3773.87 | 3774.42 | 6.69 | 25257.32 | 3774.26 2014-06-28 09:42:00 | 3774.42 | 3775.00 | 3774.42 | 3775.00 | 3.46 | 13049.28 | 3774.74 2014-06-28 09:43:00 | 3775.00 | 3775.34 | 3774.78 | 3775.34 | 9.27 | 35007.02 | 3775.16 2014-06-28 09:44:00 | 3775.33 | 3776.52 | 3775.00 | 3775.55 | 22.13 | 83561.21 | 3775.58 2014-06-28 09:45:00 | 3775.55 | 3775.93 | 3775.00 | 3775.00 | 4.15 | 15652.32 | 3775.28 2014-06-28 09:46:00 | 3775.02 | 3775.52 | 3774.00 | 3774.80 | 24.71 | 93276.17 | 3774.53 2014-06-28 09:47:00 | 3774.80 | 3774.82 | 3774.12 | 3774.50 | 15.47 | 58405.60 | 3774.43 2014-06-28 09:48:00 | 3774.52 | 3774.52 | 3774.12 | 3774.12 | 9.42 | 35566.85 | 3774.47 2014-06-28 09:49:00 | 3774.12 | 3774.12 | 3773.54 | 3773.54 | 25.08 | 94662.68 | 3773.98 2014-06-28 09:50:00 | 3773.62 | 3773.63 | 3772.23 | 3772.23 | 15.08 | 56881.37 | 3773.23 2014-06-28 09:51:00 | 3772.00 | 3773.48 | 3771.54 | 3771.80 | 28.87 | 108909.88 | 3772.55 2014-06-28 09:52:00 | 3773.35 | 3773.48 | 3772.32 | 3772.37 | 29.79 | 112400.63 | 3773.23 2014-06-28 09:53:00 | 3772.05 | 3772.92 | 3771.89 | 3772.02 | 10.25 | 38671.49 | 3772.46 2014-06-28 09:54:00 | 3772.03 | 3773.25 | 3771.80 | 3772.49 | 31.44 | 118603.18 | 3772.13 2014-06-28 09:55:00 | 3772.05 | 3772.05 | 3768.95 | 3769.97 | 31.69 | 119475.06 | 3770.59 2014-06-28 09:56:00 | 3769.56 | 3769.82 | 3768.80 | 3769.00 | 8.67 | 32673.09 | 3768.96 2014-06-28 09:57:00 | 3769.00 | 3769.84 | 3768.83 | 3769.80 | 27.91 | 105202.12 | 3769.06 2014-06-28 09:58:00 | 3769.82 | 3771.61 | 3769.58 | 3769.58 | 12.15 | 45802.64 | 3771.32 2014-06-28 09:59:00 | 3770.51 | 3771.36 | 3770.00 | 3770.86 | 6.09 | 22971.49 | 3770.76 2014-06-28 10:00:00 | 3770.87 | 3770.87 | 3769.51 | 3770.55 | 6.13 | 23110.19 | 3770.01 2014-06-28 10:01:00 | 3770.54 | 3770.84 | 3770.53 | 3770.71 | 12.73 | 47981.28 | 3770.63 2014-06-28 10:02:00 | 3770.72 | 3771.01 | 3770.09 | 3770.09 | 6.90 | 26025.33 | 3770.69 2014-06-28 10:03:00 | 3770.86 | 3771.31 | 3770.36 | 3770.38 | 22.59 | 85188.64 | 3770.91 2014-06-28 10:04:00 | 3770.38 | 3770.80 | 3770.30 | 3770.80 | 1.08 | 4076.09 | 3770.67 2014-06-28 10:05:00 | 3770.52 | 3770.94 | 3769.77 | 3770.07 | 16.77 | 63219.31 | 3770.24 2014-06-28 10:06:00 | 3769.70 | 3769.91 | 3768.00 | 3769.01 | 13.87 | 52264.61 | 3768.72 2014-06-28 10:07:00 | 3768.99 | 3769.50 | 3768.54 | 3769.50 | 6.50 | 24501.97 | 3768.95 2014-06-28 10:08:00 | 3769.48 | 3769.50 | 3768.77 | 3769.50 | 4.14 | 15594.28 | 3769.47 2014-06-28 10:09:00 | 3769.45 | 3769.50 | 3768.84 | 3768.84 | 3.67 | 13817.45 | 3769.08 2014-06-28 10:10:00 | 3769.34 | 3769.50 | 3769.10 | 3769.10 | 1.23 | 4651.33 | 3769.31 2014-06-28 10:11:00 | 3769.09 | 3769.50 | 3768.80 | 3769.50 | 12.29 | 46325.42 | 3769.05 2014-06-28 10:12:00 | 3769.56 | 3769.56 | 3768.00 | 3768.02 | 29.23 | 110161.28 | 3768.90 2014-06-28 10:13:00 | 3768.02 | 3768.14 | 3767.60 | 3768.11 | 12.10 | 45603.00 | 3767.91 2014-06-28 10:14:00 | 3767.99 | 3768.04 | 3767.99 | 3767.99 | 2.72 | 10245.22 | 3768.01 2014-06-28 10:15:00 | 3768.04 | 3768.04 | 3767.80 | 3767.80 | 6.22 | 23443.91 | 3767.91 2014-06-28 10:16:00 | 3767.78 | 3768.00 | 3766.96 | 3767.96 | 34.63 | 130461.98 | 3767.64 2014-06-28 10:17:00 | 3768.00 | 3768.82 | 3768.00 | 3768.82 | 14.69 | 55361.39 | 3768.13 2014-06-28 10:18:00 | 3768.84 | 3768.84 | 3768.81 | 3768.81 | 0.20 | 742.46 | 3768.84 2014-06-28 10:19:00 | 3768.58 | 3769.26 | 3768.30 | 3768.34 | 11.78 | 44396.55 | 3768.81 2014-06-28 10:20:00 | 3769.00 | 3770.00 | 3768.04 | 3769.03 | 11.03 | 41567.27 | 3768.91 2014-06-28 10:21:00 | 3769.03 | 3769.05 | 3768.07 | 3768.23 | 11.29 | 42531.91 | 3768.89 2014-06-28 10:22:00 | 3768.70 | 3769.97 | 3768.24 | 3768.92 | 9.49 | 35780.35 | 3768.73 2014-06-28 10:23:00 | 3769.29 | 3769.74 | 3768.70 | 3769.07 | 9.93 | 37420.08 | 3769.15 2014-06-28 10:24:00 | 3769.33 | 3770.20 | 3768.82 | 3770.16 | 20.48 | 77210.12 | 3769.84 2014-06-28 10:25:00 | 3769.96 | 3770.15 | 3769.90 | 3770.15 | 6.28 | 23657.00 | 3770.04 2014-06-28 10:26:00 | 3770.15 | 3770.15 | 3769.00 | 3769.00 | 5.94 | 22376.79 | 3769.68 2014-06-28 10:27:00 | 3769.00 | 3770.15 | 3769.00 | 3770.15 | 5.73 | 21601.38 | 3769.87 2014-06-28 10:28:00 | 3770.12 | 3770.12 | 3769.99 | 3770.00 | 2.02 | 7615.40 | 3770.00 2014-06-28 10:29:00 | 3770.00 | 3770.00 | 3769.46 | 3769.76 | 1.33 | 5021.31 | 3769.75 2014-06-28 10:30:00 | 3769.76 | 3770.00 | 3769.05 | 3769.05 | 5.75 | 21657.93 | 3769.88 2014-06-28 10:31:00 | 3769.02 | 3769.08 | 3768.72 | 3769.08 | 3.81 | 14344.09 | 3768.81 2014-06-28 10:32:00 | 3769.83 | 3769.99 | 3769.83 | 3769.97 | 8.56 | 32255.42 | 3769.92 2014-06-28 10:33:00 | 3769.90 | 3769.97 | 3768.74 | 3768.98 | 10.98 | 41398.33 | 3769.65 2014-06-28 10:34:00 | 3768.98 | 3768.98 | 3768.74 | 3768.74 | 1.01 | 3806.43 | 3768.74 2014-06-28 10:35:00 | 3768.74 | 3768.76 | 3768.70 | 3768.70 | 13.81 | 52038.50 | 3768.72 2014-06-28 10:36:00 | 3768.70 | 3768.70 | 3767.96 | 3767.96 | 6.50 | 24509.09 | 3768.31 2014-06-28 10:37:00 | 3767.96 | 3768.61 | 3767.96 | 3767.98 | 17.15 | 64637.01 | 3768.04 2014-06-28 10:38:00 | 3767.98 | 3768.00 | 3765.00 | 3766.73 | 41.16 | 155028.44 | 3766.48 2014-06-28 10:39:00 | 3766.74 | 3766.74 | 3766.70 | 3766.70 | 1.58 | 5947.67 | 3766.73 2014-06-28 10:40:00 | 3766.56 | 3770.00 | 3763.01 | 3766.06 | 72.61 | 273396.65 | 3765.28 2014-06-28 10:41:00 | 3766.31 | 3767.32 | 3765.16 | 3767.00 | 5.67 | 21352.56 | 3766.55 2014-06-28 10:42:00 | 3766.83 | 3768.48 | 3765.71 | 3766.91 | 20.93 | 78823.28 | 3766.40 2014-06-28 10:43:00 | 3766.91 | 3766.91 | 3765.91 | 3766.05 | 18.80 | 70821.94 | 3766.52 2014-06-28 10:44:00 | 3765.99 | 3766.66 | 3765.99 | 3766.66 | 22.10 | 83246.89 | 3766.49 2014-06-28 10:45:00 | 3767.02 | 3767.19 | 3766.62 | 3766.90 | 11.07 | 41695.88 | 3766.91 2014-06-28 10:46:00 | 3766.90 | 3766.90 | 3766.43 | 3766.44 | 11.64 | 43840.64 | 3766.70 2014-06-28 10:47:00 | 3766.50 | 3766.62 | 3766.50 | 3766.62 | 8.38 | 31578.38 | 3766.50 2014-06-28 10:48:00 | 3766.68 | 3768.00 | 3766.65 | 3767.06 | 5.45 | 20532.25 | 3767.39 2014-06-28 10:49:00 | 3767.50 | 3767.98 | 3767.06 | 3767.98 | 8.63 | 32502.65 | 3767.55 2014-06-28 10:50:00 | 3767.60 | 3769.86 | 3767.09 | 3768.90 | 31.76 | 119677.11 | 3768.05 2014-06-28 10:51:00 | 3768.80 | 3771.96 | 3768.00 | 3770.97 | 45.03 | 169749.97 | 3770.13 2014-06-28 10:52:00 | 3770.99 | 3770.99 | 3767.95 | 3768.34 | 24.24 | 91372.32 | 3769.33 2014-06-28 10:53:00 | 3768.49 | 3771.85 | 3768.00 | 3768.79 | 35.74 | 134711.22 | 3769.31 2014-06-28 10:54:00 | 3768.37 | 3769.72 | 3767.40 | 3768.37 | 11.13 | 41956.77 | 3768.69 2014-06-28 10:55:00 | 3768.40 | 3769.02 | 3767.59 | 3768.77 | 3.23 | 12171.94 | 3768.40 2014-06-28 10:56:00 | 3768.50 | 3768.62 | 3767.82 | 3768.03 | 10.68 | 40258.03 | 3768.07 2014-06-28 10:57:00 | 3768.17 | 3769.00 | 3767.68 | 3767.68 | 6.37 | 23986.42 | 3768.49 2014-06-28 10:58:00 | 3768.04 | 3768.14 | 3766.39 | 3767.98 | 15.19 | 57242.73 | 3767.70 2014-06-28 10:59:00 | 3767.90 | 3772.00 | 3767.52 | 3767.84 | 31.38 | 118232.23 | 3768.24 2014-06-28 11:00:00 | 3768.88 | 3771.94 | 3768.06 | 3768.90 | 28.32 | 106730.18 | 3769.12 2014-06-28 11:01:00 | 3768.82 | 3770.14 | 3768.46 | 3770.14 | 21.57 | 81270.90 | 3768.65 2014-06-28 11:02:00 | 3770.37 | 3770.97 | 3769.16 | 3770.00 | 31.54 | 118899.40 | 3769.92 2014-06-28 11:03:00 | 3769.69 | 3769.78 | 3769.28 | 3769.78 | 2.07 | 7814.54 | 3769.68 2014-06-28 11:04:00 | 3769.79 | 3769.79 | 3769.09 | 3769.78 | 5.11 | 19270.31 | 3769.62 2014-06-28 11:05:00 | 3769.77 | 3771.05 | 3769.77 | 3771.04 | 6.84 | 25771.71 | 3770.55 2014-06-28 11:06:00 | 3771.06 | 3772.92 | 3771.02 | 3772.92 | 24.64 | 92944.00 | 3771.92 2014-06-28 11:07:00 | 3772.92 | 3774.65 | 3772.92 | 3774.65 | 25.00 | 94330.81 | 3773.69 2014-06-28 11:08:00 | 3774.65 | 3774.65 | 3773.45 | 3774.00 | 37.01 | 139708.10 | 3774.57 2014-06-28 11:09:00 | 3774.00 | 3774.00 | 3773.02 | 3773.46 | 18.98 | 71610.28 | 3773.73 2014-06-28 11:10:00 | 3773.15 | 3773.59 | 3773.08 | 3773.57 | 9.00 | 33954.16 | 3773.52 2014-06-28 11:11:00 | 3773.56 | 3773.56 | 3771.57 | 3772.89 | 14.88 | 56123.67 | 3773.02 2014-06-28 11:12:00 | 3772.48 | 3774.00 | 3772.48 | 3773.04 | 14.16 | 53415.38 | 3773.34 2014-06-28 11:13:00 | 3773.06 | 3774.04 | 3773.02 | 3774.04 | 15.83 | 59716.00 | 3773.28 2014-06-28 11:14:00 | 3774.05 | 3775.04 | 3774.02 | 3775.04 | 47.18 | 178107.57 | 3774.83 2014-06-28 11:15:00 | 3775.35 | 3782.02 | 3775.33 | 3781.75 | 183.61 | 694008.21 | 3779.75 2014-06-28 11:16:00 | 3781.98 | 3790.02 | 3781.98 | 3788.00 | 294.66 | 1115699.35 | 3786.45 2014-06-28 11:17:00 | 3787.63 | 3795.00 | 3782.00 | 3783.67 | 212.40 | 804456.29 | 3787.48 2014-06-28 11:18:00 | 3784.11 | 3786.67 | 3783.80 | 3783.98 | 106.55 | 403276.88 | 3785.04 2014-06-28 11:19:00 | 3783.93 | 3784.19 | 3782.00 | 3783.88 | 63.35 | 239644.71 | 3783.05 2014-06-28 11:20:00 | 3783.59 | 3785.00 | 3782.20 | 3784.74 | 38.05 | 143970.02 | 3784.00 2014-06-28 11:21:00 | 3784.67 | 3786.86 | 3784.31 | 3786.03 | 28.27 | 107024.92 | 3785.68 2014-06-28 11:22:00 | 3786.04 | 3786.10 | 3783.00 | 3783.22 | 74.65 | 282515.55 | 3784.64 2014-06-28 11:23:00 | 3783.72 | 3783.91 | 3780.06 | 3781.00 | 23.28 | 88059.45 | 3781.97 2014-06-28 11:24:00 | 3781.10 | 3782.05 | 3779.92 | 3781.24 | 96.45 | 364655.59 | 3780.93 2014-06-28 11:25:00 | 3781.24 | 3782.10 | 3781.14 | 3781.70 | 26.36 | 99683.94 | 3781.92 2014-06-28 11:26:00 | 3781.70 | 3788.50 | 3781.70 | 3785.94 | 74.79 | 282958.02 | 3783.57 2014-06-28 11:27:00 | 3786.00 | 3786.33 | 3783.04 | 3784.37 | 25.77 | 97528.67 | 3784.73 2014-06-28 11:28:00 | 3784.80 | 3785.95 | 3784.00 | 3784.02 | 35.46 | 134212.23 | 3784.68 2014-06-28 11:29:00 | 3783.98 | 3785.02 | 3783.64 | 3784.80 | 36.28 | 137294.65 | 3784.31 2014-06-28 11:30:00 | 3784.76 | 3787.76 | 3784.20 | 3787.56 | 56.51 | 213911.75 | 3785.65 2014-06-28 11:31:00 | 3787.51 | 3793.35 | 3787.00 | 3791.87 | 225.50 | 854637.79 | 3789.93 2014-06-28 11:32:00 | 3791.87 | 3796.00 | 3791.34 | 3793.10 | 160.07 | 607345.76 | 3794.16 2014-06-28 11:33:00 | 3793.08 | 3795.00 | 3788.05 | 3789.01 | 108.50 | 411372.46 | 3791.52 2014-06-28 11:34:00 | 3789.58 | 3796.30 | 3788.50 | 3789.45 | 113.58 | 430605.20 | 3791.37 2014-06-28 11:35:00 | 3789.43 | 3790.53 | 3788.99 | 3789.25 | 47.65 | 180544.27 | 3789.29 2014-06-28 11:36:00 | 3789.60 | 3790.60 | 3788.96 | 3790.60 | 26.14 | 99065.99 | 3789.53 2014-06-28 11:37:00 | 3790.60 | 3792.50 | 3790.60 | 3792.00 | 61.55 | 233375.81 | 3791.52 2014-06-28 11:38:00 | 3792.02 | 3792.03 | 3788.00 | 3790.00 | 153.81 | 582920.07 | 3789.87 2014-06-28 11:39:00 | 3789.19 | 3796.80 | 3789.19 | 3793.00 | 154.76 | 587112.06 | 3793.82 2014-06-28 11:40:00 | 3793.00 | 3794.45 | 3789.98 | 3790.00 | 110.95 | 420721.87 | 3792.06 2014-06-28 11:41:00 | 3789.98 | 3793.00 | 3789.97 | 3792.77 | 81.79 | 310071.87 | 3790.93 2014-06-28 11:42:00 | 3792.57 | 3797.00 | 3792.01 | 3795.00 | 187.63 | 711969.72 | 3794.64 2014-06-28 11:43:00 | 3795.00 | 3803.00 | 3794.15 | 3801.01 | 509.90 | 1937295.43 | 3799.39 2014-06-28 11:44:00 | 3801.01 | 3802.97 | 3796.02 | 3798.00 | 272.51 | 1035252.46 | 3798.92 2014-06-28 11:45:00 | 3797.84 | 3803.00 | 3797.01 | 3803.00 | 278.62 | 1058486.81 | 3799.06 2014-06-28 11:46:00 | 3803.22 | 3805.00 | 3801.17 | 3803.00 | 199.53 | 758864.55 | 3803.26 2014-06-28 11:47:00 | 3803.47 | 3804.00 | 3795.00 | 3797.35 | 273.87 | 1040510.21 | 3799.34 2014-06-28 11:48:00 | 3797.32 | 3802.00 | 3795.60 | 3800.39 | 219.09 | 832370.34 | 3799.29 2014-06-28 11:49:00 | 3800.24 | 3801.00 | 3797.04 | 3797.51 | 124.41 | 472665.91 | 3799.35 2014-06-28 11:50:00 | 3797.50 | 3799.90 | 3794.60 | 3797.14 | 63.89 | 242482.19 | 3795.43 2014-06-28 11:51:00 | 3797.45 | 3798.47 | 3795.00 | 3795.40 | 112.89 | 428641.27 | 3796.85 2014-06-28 11:52:00 | 3795.38 | 3797.00 | 3793.50 | 3795.30 | 100.96 | 383140.91 | 3794.83 2014-06-28 11:53:00 | 3795.30 | 3797.00 | 3794.60 | 3797.00 | 93.44 | 354655.11 | 3795.62 2014-06-28 11:54:00 | 3797.00 | 3804.03 | 3797.00 | 3800.00 | 546.06 | 2075373.16 | 3800.63 2014-06-28 11:55:00 | 3802.49 | 3804.00 | 3797.64 | 3799.36 | 100.79 | 383166.44 | 3801.67 2014-06-28 11:56:00 | 3799.36 | 3799.97 | 3797.00 | 3799.64 | 59.62 | 226422.98 | 3797.96 2014-06-28 11:57:00 | 3798.52 | 3802.05 | 3797.79 | 3802.04 | 171.87 | 653265.85 | 3801.04 2014-06-28 11:58:00 | 3802.02 | 3802.04 | 3799.59 | 3799.97 | 164.30 | 624501.57 | 3800.96 2014-06-28 11:59:00 | 3799.96 | 3800.61 | 3797.50 | 3797.61 | 100.54 | 381948.63 | 3799.01 2014-06-28 12:00:00 | 3797.22 | 3801.92 | 3796.40 | 3799.98 | 175.25 | 665780.75 | 3798.99 2014-06-28 12:01:00 | 3799.96 | 3799.96 | 3797.00 | 3798.18 | 58.65 | 222721.67 | 3797.79 2014-06-28 12:02:00 | 3798.15 | 3798.15 | 3794.98 | 3795.45 | 80.86 | 306962.98 | 3796.13 2014-06-28 12:03:00 | 3795.90 | 3797.75 | 3795.13 | 3796.04 | 81.44 | 309205.14 | 3796.72 2014-06-28 12:04:00 | 3797.00 | 3799.00 | 3795.00 | 3795.89 | 237.21 | 900671.41 | 3796.89 2014-06-28 12:05:00 | 3795.93 | 3796.02 | 3794.40 | 3796.02 | 94.16 | 357351.01 | 3795.35 2014-06-28 12:06:00 | 3796.02 | 3796.02 | 3794.92 | 3794.98 | 41.96 | 159231.41 | 3795.20 2014-06-28 12:07:00 | 3794.98 | 3795.62 | 3794.00 | 3794.00 | 109.75 | 416472.33 | 3794.81 2014-06-28 12:08:00 | 3794.00 | 3794.02 | 3787.04 | 3789.58 | 114.28 | 433236.34 | 3790.87 2014-06-28 12:09:00 | 3789.84 | 3790.47 | 3785.00 | 3786.08 | 155.12 | 587528.55 | 3787.65 2014-06-28 12:10:00 | 3786.08 | 3789.93 | 3785.20 | 3788.11 | 173.88 | 658497.97 | 3787.17 2014-06-28 12:11:00 | 3788.12 | 3791.65 | 3788.11 | 3789.49 | 156.62 | 593671.23 | 3790.62 2014-06-28 12:12:00 | 3789.36 | 3790.69 | 3787.00 | 3788.93 | 57.37 | 217310.31 | 3788.14 2014-06-28 12:13:00 | 3788.72 | 3789.04 | 3786.00 | 3786.00 | 94.52 | 357927.04 | 3786.95 2014-06-28 12:14:00 | 3786.50 | 3787.07 | 3786.33 | 3787.07 | 34.83 | 131904.03 | 3786.86 2014-06-28 12:15:00 | 3787.07 | 3791.71 | 3786.49 | 3787.92 | 121.69 | 461067.73 | 3788.93 2014-06-28 12:16:00 | 3787.24 | 3793.00 | 3786.00 | 3787.93 | 130.54 | 494511.93 | 3788.14 2014-06-28 12:17:00 | 3787.82 | 3789.00 | 3786.90 | 3788.82 | 20.61 | 78053.16 | 3787.15 2014-06-28 12:18:00 | 3788.62 | 3789.89 | 3788.02 | 3789.04 | 52.30 | 198165.26 | 3789.08 2014-06-28 12:19:00 | 3789.50 | 3792.52 | 3789.32 | 3792.02 | 71.80 | 272175.27 | 3790.79 2014-06-28 12:20:00 | 3792.02 | 3792.90 | 3789.03 | 3789.92 | 61.25 | 232216.35 | 3791.10 2014-06-28 12:21:00 | 3790.00 | 3791.35 | 3789.96 | 3790.82 | 26.03 | 98661.93 | 3790.90 2014-06-28 12:22:00 | 3790.82 | 3790.82 | 3789.96 | 3790.46 | 18.22 | 69058.13 | 3790.45 2014-06-28 12:23:00 | 3790.46 | 3790.46 | 3786.77 | 3787.00 | 42.18 | 159807.44 | 3788.88 2014-06-28 12:24:00 | 3786.93 | 3787.72 | 3785.02 | 3786.91 | 44.40 | 168098.33 | 3786.34 2014-06-28 12:25:00 | 3787.38 | 3789.05 | 3787.38 | 3788.55 | 51.76 | 196073.54 | 3788.35 2014-06-28 12:26:00 | 3789.26 | 3790.27 | 3788.00 | 3788.32 | 61.00 | 231136.50 | 3789.19 2014-06-28 12:27:00 | 3788.58 | 3790.08 | 3788.58 | 3788.95 | 4.86 | 18413.18 | 3789.50 2014-06-28 12:28:00 | 3788.99 | 3789.83 | 3788.99 | 3789.83 | 13.69 | 51861.56 | 3789.66 2014-06-28 12:29:00 | 3789.83 | 3789.90 | 3788.90 | 3789.29 | 34.84 | 132011.43 | 3789.29 2014-06-28 12:30:00 | 3789.81 | 3789.83 | 3786.92 | 3786.94 | 42.83 | 162241.95 | 3788.31 2014-06-28 12:31:00 | 3786.95 | 3787.02 | 3785.00 | 3785.24 | 80.14 | 303436.28 | 3786.19 2014-06-28 12:32:00 | 3785.80 | 3785.80 | 3783.04 | 3783.04 | 102.63 | 388380.31 | 3784.20 2014-06-28 12:33:00 | 3783.14 | 3785.89 | 3782.98 | 3785.85 | 67.45 | 255219.09 | 3783.77 2014-06-28 12:34:00 | 3785.68 | 3786.00 | 3785.22 | 3786.00 | 26.10 | 98797.41 | 3785.78 2014-06-28 12:35:00 | 3785.86 | 3787.88 | 3785.80 | 3787.06 | 76.71 | 290501.60 | 3786.81 2014-06-28 12:36:00 | 3787.06 | 3788.00 | 3786.00 | 3787.00 | 71.01 | 268908.56 | 3787.02 2014-06-28 12:37:00 | 3786.61 | 3787.13 | 3786.00 | 3786.96 | 34.41 | 130293.63 | 3786.39 2014-06-28 12:38:00 | 3786.84 | 3786.92 | 3786.20 | 3786.20 | 14.65 | 55470.61 | 3786.65 2014-06-28 12:39:00 | 3786.22 | 3788.00 | 3785.46 | 3787.02 | 51.11 | 193541.45 | 3786.47 2014-06-28 12:40:00 | 3787.02 | 3787.32 | 3785.18 | 3785.22 | 21.48 | 81312.06 | 3786.01 2014-06-28 12:41:00 | 3785.62 | 3785.70 | 3785.20 | 3785.20 | 6.68 | 25291.88 | 3785.64 2014-06-28 12:42:00 | 3785.19 | 3786.25 | 3785.00 | 3786.19 | 25.30 | 95773.31 | 3785.81 2014-06-28 12:43:00 | 3786.21 | 3786.66 | 3786.21 | 3786.58 | 12.59 | 47683.69 | 3786.52 2014-06-28 12:44:00 | 3786.58 | 3788.00 | 3786.10 | 3787.02 | 21.11 | 79929.59 | 3786.88 2014-06-28 12:45:00 | 3787.02 | 3787.12 | 3787.00 | 3787.10 | 22.56 | 85435.57 | 3787.04 2014-06-28 12:46:00 | 3787.10 | 3787.80 | 3786.96 | 3787.00 | 18.61 | 70495.55 | 3787.03 2014-06-28 12:47:00 | 3786.80 | 3786.98 | 3785.08 | 3786.27 | 24.90 | 94284.16 | 3786.21 2014-06-28 12:48:00 | 3786.00 | 3786.24 | 3785.93 | 3785.96 | 2.54 | 9620.43 | 3786.08 2014-06-28 12:49:00 | 3785.96 | 3786.30 | 3785.95 | 3786.06 | 15.80 | 59827.59 | 3786.08 2014-06-28 12:50:00 | 3786.06 | 3786.09 | 3785.20 | 3785.64 | 11.46 | 43374.77 | 3785.88 2014-06-28 12:51:00 | 3786.02 | 3786.02 | 3784.17 | 3784.98 | 68.70 | 260039.41 | 3785.20 2014-06-28 12:52:00 | 3784.93 | 3787.01 | 3784.07 | 3787.01 | 9.78 | 37008.86 | 3786.07 2014-06-28 12:53:00 | 3785.92 | 3787.85 | 3785.84 | 3787.84 | 42.03 | 159155.47 | 3786.98 2014-06-28 12:54:00 | 3787.82 | 3787.82 | 3785.62 | 3786.46 | 12.43 | 47084.58 | 3787.37 2014-06-28 12:55:00 | 3786.55 | 3786.83 | 3786.50 | 3786.83 | 7.47 | 28293.04 | 3786.54 2014-06-28 12:56:00 | 3786.50 | 3787.01 | 3786.10 | 3786.61 | 6.36 | 24075.00 | 3786.57 2014-06-28 12:57:00 | 3786.27 | 3786.27 | 3784.02 | 3784.02 | 57.47 | 217526.56 | 3785.37 2014-06-28 12:58:00 | 3784.02 | 3784.21 | 3780.00 | 3782.77 | 142.15 | 537565.79 | 3781.60 2014-06-28 12:59:00 | 3781.70 | 3782.19 | 3779.01 | 3779.23 | 102.13 | 386008.81 | 3779.77 2014-06-28 13:00:00 | 3779.23 | 3781.00 | 3779.00 | 3779.58 | 42.99 | 162474.99 | 3779.81 2014-06-28 13:01:00 | 3779.55 | 3779.55 | 3776.01 | 3776.51 | 129.40 | 488793.52 | 3777.53 2014-06-28 13:02:00 | 3776.28 | 3776.43 | 3761.25 | 3767.01 | 306.52 | 1155884.31 | 3771.03 2014-06-28 13:03:00 | 3768.19 | 3772.00 | 3762.76 | 3765.82 | 188.62 | 710708.66 | 3767.94 2014-06-28 13:04:00 | 3765.67 | 3766.00 | 3757.00 | 3759.00 | 248.68 | 935330.75 | 3761.14 2014-06-28 13:05:00 | 3759.00 | 3761.12 | 3756.00 | 3759.48 | 126.84 | 476754.55 | 3758.71 2014-06-28 13:06:00 | 3759.55 | 3763.32 | 3756.02 | 3760.97 | 89.77 | 337561.66 | 3760.34 2014-06-28 13:07:00 | 3760.17 | 3761.97 | 3744.89 | 3753.31 | 426.73 | 1601500.62 | 3752.94 2014-06-28 13:08:00 | 3753.31 | 3755.00 | 3739.12 | 3739.93 | 298.85 | 1119630.37 | 3746.43 2014-06-28 13:09:00 | 3739.93 | 3740.00 | 3725.00 | 3730.02 | 459.09 | 1712663.29 | 3730.59 2014-06-28 13:10:00 | 3730.03 | 3741.26 | 3730.00 | 3741.01 | 284.05 | 1061265.47 | 3736.15 2014-06-28 13:11:00 | 3741.04 | 3745.00 | 3740.00 | 3743.98 | 218.10 | 816418.42 | 3743.27 2014-06-28 13:12:00 | 3743.98 | 3743.98 | 3738.90 | 3742.78 | 150.13 | 561724.13 | 3741.63 2014-06-28 13:13:00 | 3742.80 | 3745.02 | 3739.94 | 3745.00 | 195.80 | 732698.18 | 3742.17 2014-06-28 13:14:00 | 3745.00 | 3753.08 | 3745.00 | 3752.96 | 312.14 | 1170284.16 | 3749.20 2014-06-28 13:15:00 | 3752.43 | 3754.00 | 3745.85 | 3746.63 | 310.18 | 1163627.95 | 3751.44 2014-06-28 13:16:00 | 3746.59 | 3746.86 | 3739.33 | 3739.92 | 136.56 | 511187.32 | 3743.29 2014-06-28 13:17:00 | 3740.00 | 3744.18 | 3736.00 | 3743.10 | 168.61 | 630749.98 | 3740.84 2014-06-28 13:18:00 | 3743.03 | 3748.92 | 3742.20 | 3747.00 | 157.18 | 588692.13 | 3745.41 2014-06-28 13:19:00 | 3748.33 | 3748.33 | 3742.20 | 3743.27 | 136.27 | 510418.90 | 3745.73 2014-06-28 13:20:00 | 3743.95 | 3745.00 | 3743.75 | 3744.54 | 118.84 | 444950.50 | 3744.24 2014-06-28 13:21:00 | 3744.94 | 3751.50 | 3744.93 | 3750.90 | 182.43 | 683799.44 | 3748.39 2014-06-28 13:22:00 | 3750.92 | 3755.00 | 3750.08 | 3750.98 | 199.47 | 748500.70 | 3752.39 2014-06-28 13:23:00 | 3750.98 | 3750.98 | 3743.10 | 3745.20 | 122.01 | 457200.90 | 3747.33 2014-06-28 13:24:00 | 3745.06 | 3745.99 | 3738.80 | 3741.00 | 354.55 | 1326573.63 | 3741.62 2014-06-28 13:25:00 | 3741.30 | 3741.30 | 3720.01 | 3734.00 | 273.03 | 1019649.27 | 3734.58 2014-06-28 13:26:00 | 3734.00 | 3743.99 | 3731.00 | 3739.65 | 189.77 | 709397.14 | 3738.19 2014-06-28 13:27:00 | 3739.65 | 3744.88 | 3739.52 | 3740.13 | 147.00 | 549848.80 | 3740.52 2014-06-28 13:28:00 | 3740.00 | 3740.00 | 3733.08 | 3734.40 | 114.47 | 427627.17 | 3735.81 2014-06-28 13:29:00 | 3733.90 | 3742.00 | 3732.08 | 3740.91 | 265.13 | 990443.74 | 3735.65 2014-06-28 13:30:00 | 3740.05 | 3741.54 | 3737.94 | 3740.00 | 92.84 | 347268.09 | 3740.38 2014-06-28 13:31:00 | 3740.50 | 3741.06 | 3737.33 | 3741.06 | 127.63 | 477309.64 | 3739.91 2014-06-28 13:32:00 | 3741.36 | 3747.98 | 3739.96 | 3746.62 | 135.46 | 507122.02 | 3743.65 2014-06-28 13:33:00 | 3746.74 | 3750.00 | 3745.86 | 3748.96 | 156.02 | 584805.21 | 3748.37 2014-06-28 13:34:00 | 3749.00 | 3749.86 | 3742.52 | 3744.98 | 148.92 | 558041.95 | 3747.18 2014-06-28 13:35:00 | 3744.97 | 3746.45 | 3743.95 | 3745.49 | 73.56 | 275480.64 | 3744.88 2014-06-28 13:36:00 | 3745.49 | 3746.47 | 3744.54 | 3744.90 | 55.18 | 206670.54 | 3745.59 2014-06-28 13:37:00 | 3744.90 | 3746.00 | 3744.00 | 3744.00 | 71.69 | 268497.88 | 3745.05 2014-06-28 13:38:00 | 3743.96 | 3743.96 | 3740.23 | 3741.84 | 47.59 | 178081.76 | 3742.31 2014-06-28 13:39:00 | 3741.84 | 3742.22 | 3739.00 | 3740.00 | 139.56 | 522078.56 | 3740.84 2014-06-28 13:40:00 | 3740.00 | 3743.08 | 3740.00 | 3743.08 | 46.89 | 175436.69 | 3741.29 2014-06-28 13:41:00 | 3743.10 | 3745.79 | 3743.10 | 3744.56 | 107.10 | 401060.40 | 3744.73 2014-06-28 13:42:00 | 3744.08 | 3744.08 | 3742.65 | 3743.13 | 58.72 | 219790.24 | 3743.28 2014-06-28 13:43:00 | 3743.42 | 3745.87 | 3742.63 | 3743.91 | 27.27 | 102073.78 | 3743.77 2014-06-28 13:44:00 | 3744.99 | 3749.80 | 3744.53 | 3747.20 | 82.17 | 307867.81 | 3746.81 2014-06-28 13:45:00 | 3746.81 | 3752.64 | 3746.08 | 3751.47 | 122.83 | 460521.67 | 3749.23 2014-06-28 13:46:00 | 3751.45 | 3751.47 | 3748.74 | 3748.75 | 48.55 | 182072.23 | 3750.51 2014-06-28 13:47:00 | 3748.10 | 3749.00 | 3746.00 | 3748.98 | 108.62 | 407030.48 | 3747.46 2014-06-28 13:48:00 | 3748.03 | 3753.00 | 3748.03 | 3751.57 | 68.25 | 255969.73 | 3750.47 2014-06-28 13:49:00 | 3751.95 | 3751.98 | 3748.98 | 3749.04 | 113.20 | 424501.84 | 3750.18 2014-06-28 13:50:00 | 3749.04 | 3749.04 | 3746.00 | 3747.15 | 118.80 | 445218.61 | 3747.57 2014-06-28 13:51:00 | 3747.15 | 3747.15 | 3742.02 | 3747.03 | 71.15 | 266489.58 | 3745.72 2014-06-28 13:52:00 | 3747.03 | 3750.00 | 3747.03 | 3749.03 | 31.35 | 117511.56 | 3748.26 2014-06-28 13:53:00 | 3749.04 | 3749.88 | 3748.12 | 3749.00 | 32.70 | 122587.47 | 3748.97 2014-06-28 13:54:00 | 3748.96 | 3748.98 | 3743.96 | 3743.96 | 68.35 | 256097.98 | 3746.81 2014-06-28 13:55:00 | 3743.93 | 3747.13 | 3743.08 | 3744.00 | 62.31 | 233306.56 | 3744.47 2014-06-28 13:56:00 | 3744.05 | 3745.00 | 3741.00 | 3741.00 | 77.35 | 289508.22 | 3742.88 2014-06-28 13:57:00 | 3741.00 | 3744.04 | 3741.00 | 3743.97 | 52.72 | 197323.29 | 3742.57 2014-06-28 13:58:00 | 3743.62 | 3743.76 | 3742.88 | 3742.91 | 73.30 | 274396.94 | 3743.32 2014-06-28 13:59:00 | 3743.40 | 3743.96 | 3742.52 | 3742.72 | 25.75 | 96375.39 | 3743.31 2014-06-28 14:00:00 | 3742.64 | 3742.66 | 3735.00 | 3737.02 | 123.47 | 461696.27 | 3739.28 2014-06-28 14:01:00 | 3737.72 | 3737.72 | 3731.30 | 3732.70 | 94.12 | 351459.25 | 3734.32 2014-06-28 14:02:00 | 3732.70 | 3735.55 | 3728.04 | 3733.15 | 191.46 | 714252.31 | 3730.52 2014-06-28 14:03:00 | 3733.68 | 3735.45 | 3731.36 | 3731.36 | 69.22 | 258444.95 | 3733.67 2014-06-28 14:04:00 | 3731.02 | 3732.00 | 3728.02 | 3728.02 | 205.08 | 764950.97 | 3730.03 2014-06-28 14:05:00 | 3728.04 | 3731.00 | 3726.15 | 3730.20 | 165.32 | 616428.36 | 3728.79 2014-06-28 14:06:00 | 3730.96 | 3732.00 | 3727.05 | 3727.98 | 154.19 | 575103.39 | 3729.79 2014-06-28 14:07:00 | 3727.98 | 3728.00 | 3722.02 | 3722.88 | 142.43 | 530578.83 | 3725.27 2014-06-28 14:08:00 | 3722.88 | 3724.90 | 3715.02 | 3716.94 | 304.31 | 1131684.67 | 3718.81 2014-06-28 14:09:00 | 3716.94 | 3716.97 | 3706.00 | 3710.72 | 423.88 | 1573379.11 | 3711.87 2014-06-28 14:10:00 | 3710.82 | 3713.70 | 3708.01 | 3710.02 | 250.77 | 930421.53 | 3710.29 2014-06-28 14:11:00 | 3710.05 | 3714.00 | 3708.89 | 3712.54 | 195.58 | 725831.82 | 3711.25 2014-06-28 14:12:00 | 3712.62 | 3718.00 | 3712.56 | 3717.80 | 185.43 | 689031.90 | 3715.90 2014-06-28 14:13:00 | 3717.80 | 3720.00 | 3717.50 | 3719.57 | 182.53 | 678706.88 | 3718.39 2014-06-28 14:14:00 | 3719.02 | 3722.00 | 3717.57 | 3718.95 | 101.61 | 377918.65 | 3719.20 2014-06-28 14:15:00 | 3718.96 | 3720.00 | 3714.97 | 3717.00 | 156.14 | 580481.61 | 3717.77 2014-06-28 14:16:00 | 3716.95 | 3717.00 | 3714.04 | 3716.98 | 42.36 | 157414.47 | 3716.02 2014-06-28 14:17:00 | 3716.92 | 3723.98 | 3716.92 | 3722.00 | 167.07 | 621363.52 | 3719.27 2014-06-28 14:18:00 | 3723.78 | 3724.00 | 3720.97 | 3724.00 | 131.14 | 488290.98 | 3723.32 2014-06-28 14:19:00 | 3724.04 | 3724.06 | 3717.11 | 3719.68 | 91.44 | 340219.34 | 3720.85 2014-06-28 14:20:00 | 3719.68 | 3723.00 | 3718.00 | 3721.98 | 114.93 | 427664.37 | 3720.99 2014-06-28 14:21:00 | 3722.44 | 3727.90 | 3722.44 | 3726.95 | 155.21 | 578026.96 | 3724.26 2014-06-28 14:22:00 | 3726.95 | 3728.15 | 3724.07 | 3724.57 | 99.99 | 372567.02 | 3726.08 2014-06-28 14:23:00 | 3724.12 | 3725.60 | 3722.94 | 3725.00 | 47.13 | 175533.31 | 3724.21 2014-06-28 14:24:00 | 3724.98 | 3725.01 | 3723.05 | 3725.01 | 80.10 | 298328.31 | 3724.49 2014-06-28 14:25:00 | 3725.13 | 3730.05 | 3725.04 | 3730.05 | 80.00 | 298250.15 | 3728.31 2014-06-28 14:26:00 | 3730.98 | 3735.00 | 3729.00 | 3729.03 | 140.59 | 524488.30 | 3730.62 2014-06-28 14:27:00 | 3729.98 | 3730.00 | 3724.97 | 3727.57 | 68.26 | 254399.50 | 3726.76 2014-06-28 14:28:00 | 3727.61 | 3727.61 | 3725.08 | 3725.40 | 81.60 | 304078.74 | 3726.27 2014-06-28 14:29:00 | 3725.39 | 3729.00 | 3725.10 | 3728.02 | 39.87 | 148613.02 | 3727.07 2014-06-28 14:30:00 | 3728.80 | 3730.69 | 3728.52 | 3729.90 | 72.04 | 268708.51 | 3729.89 2014-06-28 14:31:00 | 3729.90 | 3731.50 | 3729.80 | 3731.50 | 131.12 | 489153.29 | 3730.58 2014-06-28 14:32:00 | 3731.48 | 3733.00 | 3731.12 | 3732.99 | 124.32 | 463989.21 | 3732.22 2014-06-28 14:33:00 | 3732.58 | 3732.58 | 3729.80 | 3730.56 | 76.30 | 284693.67 | 3731.39 2014-06-28 14:34:00 | 3730.16 | 3730.16 | 3727.11 | 3727.98 | 55.95 | 208630.87 | 3729.01 2014-06-28 14:35:00 | 3727.94 | 3727.94 | 3725.56 | 3725.64 | 25.63 | 95509.73 | 3726.34 2014-06-28 14:36:00 | 3725.56 | 3725.62 | 3723.98 | 3724.00 | 71.49 | 266250.74 | 3724.52 2014-06-28 14:37:00 | 3724.00 | 3727.02 | 3724.00 | 3726.50 | 97.13 | 361835.69 | 3725.39 2014-06-28 14:38:00 | 3726.50 | 3729.88 | 3726.04 | 3729.56 | 63.26 | 235830.56 | 3727.90 2014-06-28 14:39:00 | 3729.54 | 3730.00 | 3728.02 | 3728.47 | 76.81 | 286418.46 | 3728.92 2014-06-28 14:40:00 | 3728.00 | 3729.02 | 3726.12 | 3729.02 | 16.82 | 62701.49 | 3728.02 2014-06-28 14:41:00 | 3728.62 | 3730.00 | 3728.46 | 3728.46 | 51.48 | 191983.10 | 3729.35 2014-06-28 14:42:00 | 3728.42 | 3729.29 | 3727.79 | 3728.78 | 35.40 | 131975.65 | 3728.55 2014-06-28 14:43:00 | 3728.78 | 3730.10 | 3728.33 | 3729.25 | 15.80 | 58905.04 | 3729.11 2014-06-28 14:44:00 | 3729.29 | 3737.59 | 3729.27 | 3735.27 | 117.15 | 437263.20 | 3732.57 2014-06-28 14:45:00 | 3735.27 | 3740.07 | 3735.00 | 3737.92 | 130.66 | 488498.70 | 3738.64 2014-06-28 14:46:00 | 3737.41 | 3742.89 | 3736.00 | 3742.00 | 162.36 | 607026.36 | 3738.81 2014-06-28 14:47:00 | 3741.37 | 3741.96 | 3737.27 | 3737.54 | 51.15 | 191284.81 | 3739.39 2014-06-28 14:48:00 | 3737.50 | 3737.50 | 3735.01 | 3736.03 | 51.13 | 191017.79 | 3736.14 2014-06-28 14:49:00 | 3735.13 | 3736.00 | 3733.45 | 3735.95 | 135.09 | 504565.05 | 3735.06 2014-06-28 14:50:00 | 3736.00 | 3736.40 | 3734.68 | 3734.77 | 32.33 | 120754.79 | 3735.18 2014-06-28 14:51:00 | 3734.62 | 3734.72 | 3730.09 | 3732.62 | 34.20 | 127612.82 | 3731.81 2014-06-28 14:52:00 | 3732.91 | 3734.99 | 3732.91 | 3733.56 | 43.02 | 160648.30 | 3734.10 2014-06-28 14:53:00 | 3733.38 | 3734.77 | 3732.46 | 3734.31 | 55.25 | 206256.63 | 3732.95 2014-06-28 14:54:00 | 3732.72 | 3734.80 | 3732.56 | 3734.19 | 41.81 | 156127.54 | 3733.95 2014-06-28 14:55:00 | 3734.17 | 3735.40 | 3733.94 | 3734.96 | 70.89 | 264712.94 | 3734.35 2014-06-28 14:56:00 | 3734.92 | 3739.98 | 3733.58 | 3737.26 | 102.11 | 381502.67 | 3736.08 2014-06-28 14:57:00 | 3737.85 | 3738.02 | 3735.49 | 3735.57 | 61.43 | 229573.19 | 3737.15 2014-06-28 14:58:00 | 3735.56 | 3738.88 | 3735.00 | 3737.00 | 77.13 | 288203.91 | 3736.55 2014-06-28 14:59:00 | 3737.00 | 3739.00 | 3735.70 | 3737.77 | 57.75 | 215823.32 | 3737.07 2014-06-28 15:00:00 | 3737.17 | 3739.06 | 3737.02 | 3739.06 | 20.01 | 74818.26 | 3738.30 2014-06-28 15:01:00 | 3739.49 | 3742.40 | 3739.49 | 3740.92 | 71.91 | 269023.68 | 3741.22 2014-06-28 15:02:00 | 3740.31 | 3745.00 | 3739.56 | 3742.02 | 126.58 | 473807.11 | 3743.11 2014-06-28 15:03:00 | 3741.42 | 3741.98 | 3738.27 | 3738.95 | 40.89 | 152925.49 | 3739.92 2014-06-28 15:04:00 | 3739.29 | 3739.46 | 3738.90 | 3738.91 | 24.55 | 91795.81 | 3739.14 2014-06-28 15:05:00 | 3738.91 | 3739.00 | 3737.00 | 3738.01 | 22.56 | 84346.09 | 3738.25 2014-06-28 15:06:00 | 3738.01 | 3738.56 | 3736.17 | 3736.17 | 25.70 | 96042.99 | 3737.37 2014-06-28 15:07:00 | 3736.02 | 3736.11 | 3735.99 | 3736.00 | 18.58 | 69404.18 | 3736.03 2014-06-28 15:08:00 | 3736.00 | 3736.00 | 3735.18 | 3735.20 | 8.12 | 30324.08 | 3735.41 2014-06-28 15:09:00 | 3735.32 | 3737.16 | 3735.18 | 3735.25 | 17.93 | 66989.46 | 3735.75 2014-06-28 15:10:00 | 3736.00 | 3736.02 | 3734.25 | 3735.00 | 28.22 | 105415.22 | 3735.08 2014-06-28 15:11:00 | 3735.35 | 3737.06 | 3734.54 | 3736.00 | 26.22 | 97938.13 | 3735.96 2014-06-28 15:12:00 | 3736.00 | 3736.55 | 3734.36 | 3736.00 | 12.90 | 48198.77 | 3735.47 2014-06-28 15:13:00 | 3736.06 | 3736.10 | 3734.00 | 3734.80 | 13.49 | 50395.18 | 3735.19 2014-06-28 15:14:00 | 3734.22 | 3734.63 | 3731.12 | 3732.47 | 60.63 | 226325.56 | 3732.77 2014-06-28 15:15:00 | 3731.70 | 3733.62 | 3729.47 | 3729.72 | 47.29 | 176461.91 | 3731.41 2014-06-28 15:16:00 | 3729.50 | 3729.74 | 3724.98 | 3728.54 | 92.48 | 344689.69 | 3727.38 2014-06-28 15:17:00 | 3728.54 | 3731.90 | 3728.12 | 3730.64 | 87.26 | 325475.42 | 3729.82 2014-06-28 15:18:00 | 3730.69 | 3731.51 | 3729.98 | 3731.42 | 48.98 | 182736.01 | 3730.60 2014-06-28 15:19:00 | 3731.42 | 3732.96 | 3731.40 | 3732.96 | 35.64 | 132989.58 | 3731.99 2014-06-28 15:20:00 | 3732.96 | 3735.61 | 3732.60 | 3735.61 | 43.15 | 161123.74 | 3733.95 2014-06-28 15:21:00 | 3735.61 | 3738.50 | 3735.39 | 3735.39 | 61.42 | 229500.01 | 3736.87 2014-06-28 15:22:00 | 3735.39 | 3735.39 | 3732.58 | 3733.26 | 20.88 | 77957.09 | 3734.11 2014-06-28 15:23:00 | 3733.29 | 3739.89 | 3733.00 | 3734.27 | 76.95 | 287415.36 | 3735.00 2014-06-28 15:24:00 | 3734.99 | 3739.88 | 3734.93 | 3737.16 | 66.35 | 247961.72 | 3737.23 2014-06-28 15:25:00 | 3737.16 | 3742.00 | 3737.12 | 3742.00 | 184.96 | 691743.53 | 3739.96 2014-06-28 15:26:00 | 3741.98 | 3745.00 | 3740.00 | 3744.00 | 121.12 | 453367.08 | 3743.12 2014-06-28 15:27:00 | 3744.00 | 3748.00 | 3741.80 | 3743.63 | 196.73 | 736701.21 | 3744.66 2014-06-28 15:28:00 | 3743.37 | 3743.52 | 3740.11 | 3741.97 | 84.45 | 316044.72 | 3742.26 2014-06-28 15:29:00 | 3741.53 | 3742.96 | 3740.96 | 3742.47 | 35.52 | 132915.60 | 3741.68 2014-06-28 15:30:00 | 3742.46 | 3744.00 | 3741.30 | 3743.92 | 66.79 | 249991.75 | 3743.18 2014-06-28 15:31:00 | 3743.30 | 3745.00 | 3741.57 | 3743.61 | 54.47 | 203909.96 | 3743.80 2014-06-28 15:32:00 | 3743.87 | 3745.83 | 3742.70 | 3743.99 | 54.30 | 203307.16 | 3744.08 2014-06-28 15:33:00 | 3744.00 | 3744.94 | 3743.07 | 3744.00 | 91.68 | 343242.34 | 3744.08 2014-06-28 15:34:00 | 3743.96 | 3744.48 | 3743.00 | 3743.19 | 51.95 | 194466.92 | 3743.71 2014-06-28 15:35:00 | 3743.18 | 3743.18 | 3738.00 | 3739.61 | 38.11 | 142590.36 | 3741.35 2014-06-28 15:36:00 | 3739.01 | 3742.71 | 3737.00 | 3740.96 | 55.75 | 208449.75 | 3739.28 2014-06-28 15:37:00 | 3740.96 | 3742.02 | 3740.67 | 3740.98 | 53.16 | 198899.83 | 3741.32 2014-06-28 15:38:00 | 3740.98 | 3743.88 | 3740.98 | 3743.88 | 85.98 | 321760.55 | 3742.40 2014-06-28 15:39:00 | 3743.88 | 3745.80 | 3743.55 | 3744.91 | 80.39 | 301026.49 | 3744.58 2014-06-28 15:40:00 | 3744.86 | 3749.00 | 3744.74 | 3747.24 | 77.04 | 288635.97 | 3746.57 2014-06-28 15:41:00 | 3747.23 | 3749.40 | 3747.09 | 3749.40 | 49.78 | 186578.13 | 3748.05 2014-06-28 15:42:00 | 3749.40 | 3750.00 | 3747.92 | 3750.00 | 177.69 | 666258.94 | 3749.66 2014-06-28 15:43:00 | 3750.00 | 3751.90 | 3747.98 | 3748.00 | 111.52 | 418108.43 | 3749.28 2014-06-28 15:44:00 | 3747.98 | 3747.98 | 3744.07 | 3744.89 | 56.89 | 213140.27 | 3746.60 2014-06-28 15:45:00 | 3744.22 | 3746.39 | 3744.00 | 3745.35 | 73.75 | 276177.28 | 3744.62 2014-06-28 15:46:00 | 3745.38 | 3746.42 | 3743.97 | 3746.04 | 42.24 | 158173.65 | 3745.08 2014-06-28 15:47:00 | 3746.05 | 3746.59 | 3744.94 | 3745.00 | 25.24 | 94565.91 | 3746.07 2014-06-28 15:48:00 | 3745.50 | 3745.52 | 3745.00 | 3745.02 | 11.28 | 42254.98 | 3745.01 2014-06-28 15:49:00 | 3745.10 | 3748.30 | 3745.00 | 3748.00 | 41.27 | 154595.98 | 3746.33 2014-06-28 15:50:00 | 3747.80 | 3748.79 | 3747.11 | 3747.11 | 32.08 | 120233.11 | 3747.68 2014-06-28 15:51:00 | 3747.10 | 3748.20 | 3745.15 | 3747.98 | 40.58 | 152056.25 | 3746.98 2014-06-28 15:52:00 | 3747.96 | 3750.00 | 3747.04 | 3748.75 | 68.59 | 257081.88 | 3748.31 2014-06-28 15:53:00 | 3748.77 | 3749.96 | 3748.00 | 3749.34 | 34.69 | 130027.76 | 3748.82 2014-06-28 15:54:00 | 3749.34 | 3749.34 | 3745.20 | 3747.00 | 36.38 | 136338.21 | 3747.20 2014-06-28 15:55:00 | 3747.00 | 3749.98 | 3746.41 | 3749.98 | 64.56 | 241972.99 | 3748.21 2014-06-28 15:56:00 | 3749.77 | 3749.77 | 3745.82 | 3746.47 | 19.49 | 73034.05 | 3748.03 2014-06-28 15:57:00 | 3745.86 | 3746.47 | 3744.36 | 3744.98 | 67.84 | 254108.36 | 3745.48 2014-06-28 15:58:00 | 3744.98 | 3745.00 | 3741.00 | 3742.00 | 119.28 | 446513.39 | 3743.41 2014-06-28 15:59:00 | 3742.35 | 3744.06 | 3741.10 | 3742.83 | 73.35 | 274538.89 | 3742.96 2014-06-28 16:00:00 | 3742.98 | 3743.12 | 3742.03 | 3743.03 | 40.61 | 152006.33 | 3742.98 2014-06-28 16:01:00 | 3743.12 | 3746.14 | 3743.12 | 3746.14 | 26.19 | 98082.94 | 3744.62 2014-06-28 16:02:00 | 3746.13 | 3746.13 | 3743.35 | 3743.53 | 60.39 | 226171.97 | 3744.94 2014-06-28 16:03:00 | 3744.00 | 3744.66 | 3742.97 | 3742.97 | 7.62 | 28532.83 | 3743.97 2014-06-28 16:04:00 | 3742.97 | 3743.53 | 3740.51 | 3740.51 | 63.45 | 237450.96 | 3742.33 2014-06-28 16:05:00 | 3740.91 | 3741.00 | 3738.15 | 3739.60 | 66.13 | 247297.66 | 3739.85 2014-06-28 16:06:00 | 3739.55 | 3740.98 | 3739.28 | 3739.30 | 36.15 | 135197.62 | 3739.91 2014-06-28 16:07:00 | 3739.97 | 3739.97 | 3737.00 | 3737.14 | 55.11 | 205980.52 | 3737.90 2014-06-28 16:08:00 | 3737.50 | 3738.11 | 3735.40 | 3738.09 | 21.08 | 78765.68 | 3737.40 2014-06-28 16:09:00 | 3738.09 | 3739.88 | 3737.36 | 3739.88 | 26.86 | 100420.21 | 3738.93 2014-06-28 16:10:00 | 3739.88 | 3740.01 | 3739.76 | 3740.01 | 16.32 | 61034.70 | 3739.87 2014-06-28 16:11:00 | 3739.94 | 3740.84 | 3739.03 | 3739.15 | 17.57 | 65690.59 | 3739.86 2014-06-28 16:12:00 | 3738.76 | 3739.18 | 3737.24 | 3738.99 | 23.73 | 88696.35 | 3738.36 2014-06-28 16:13:00 | 3738.55 | 3738.77 | 3736.01 | 3737.98 | 9.24 | 34546.86 | 3737.22 2014-06-28 16:14:00 | 3737.80 | 3737.80 | 3735.77 | 3735.77 | 20.75 | 77528.54 | 3736.14 2014-06-28 16:15:00 | 3735.94 | 3738.78 | 3735.78 | 3736.84 | 20.21 | 75504.85 | 3736.38 2014-06-28 16:16:00 | 3737.26 | 3738.78 | 3736.96 | 3738.00 | 13.15 | 49150.46 | 3737.96 2014-06-28 16:17:00 | 3738.04 | 3739.39 | 3738.00 | 3739.16 | 26.09 | 97548.12 | 3738.77 2014-06-28 16:18:00 | 3739.16 | 3739.32 | 3738.00 | 3738.28 | 10.70 | 40002.30 | 3738.53 2014-06-28 16:19:00 | 3737.97 | 3738.12 | 3735.77 | 3735.77 | 21.02 | 78540.68 | 3737.19 2014-06-28 16:20:00 | 3735.69 | 3735.95 | 3733.26 | 3735.95 | 65.16 | 243379.30 | 3735.22 2014-06-28 16:21:00 | 3736.00 | 3738.25 | 3735.95 | 3738.20 | 21.16 | 79092.50 | 3737.48 2014-06-28 16:22:00 | 3738.05 | 3738.05 | 3737.68 | 3737.68 | 0.80 | 2997.89 | 3738.02 2014-06-28 16:23:00 | 3736.84 | 3737.96 | 3736.84 | 3737.96 | 3.34 | 12482.86 | 3737.38 2014-06-28 16:24:00 | 3737.72 | 3737.93 | 3736.10 | 3736.10 | 10.30 | 38489.40 | 3736.84 2014-06-28 16:25:00 | 3736.10 | 3736.94 | 3734.88 | 3734.88 | 14.03 | 52414.07 | 3735.86 2014-06-28 16:26:00 | 3734.87 | 3735.08 | 3734.29 | 3734.95 | 30.06 | 112268.11 | 3734.55 2014-06-28 16:27:00 | 3735.13 | 3738.00 | 3735.13 | 3737.24 | 34.69 | 129594.10 | 3736.21 2014-06-28 16:28:00 | 3737.04 | 3737.79 | 3735.97 | 3736.97 | 8.79 | 32858.12 | 3737.28 2014-06-28 16:29:00 | 3736.80 | 3737.25 | 3735.05 | 3735.57 | 48.40 | 180850.54 | 3736.50 2014-06-28 16:30:00 | 3735.37 | 3736.48 | 3734.31 | 3736.15 | 45.74 | 170846.10 | 3734.99 2014-06-28 16:31:00 | 3735.36 | 3735.74 | 3735.06 | 3735.33 | 5.68 | 21212.80 | 3735.31 2014-06-28 16:32:00 | 3735.33 | 3735.68 | 3735.00 | 3735.35 | 14.72 | 54980.90 | 3735.37 2014-06-28 16:33:00 | 3735.47 | 3738.00 | 3735.37 | 3736.29 | 23.50 | 87811.40 | 3736.34 2014-06-28 16:34:00 | 3736.31 | 3737.49 | 3735.06 | 3735.58 | 34.83 | 130135.54 | 3736.31 2014-06-28 16:35:00 | 3735.21 | 3736.00 | 3735.00 | 3735.00 | 3.89 | 14533.58 | 3735.18 2014-06-28 16:36:00 | 3735.00 | 3735.50 | 3734.90 | 3734.90 | 5.98 | 22352.68 | 3735.41 2014-06-28 16:37:00 | 3735.39 | 3736.00 | 3735.37 | 3735.42 | 6.78 | 25341.57 | 3735.49 2014-06-28 16:38:00 | 3735.42 | 3736.77 | 3735.40 | 3736.05 | 6.25 | 23360.84 | 3735.94 2014-06-28 16:39:00 | 3736.60 | 3736.60 | 3734.96 | 3735.86 | 7.29 | 27230.96 | 3735.90 2014-06-28 16:40:00 | 3735.83 | 3737.58 | 3735.00 | 3736.45 | 11.37 | 42487.32 | 3736.13 2014-06-28 16:41:00 | 3735.66 | 3736.58 | 3734.97 | 3735.88 | 6.21 | 23188.58 | 3735.27 2014-06-28 16:42:00 | 3735.87 | 3736.77 | 3735.33 | 3736.77 | 6.54 | 24418.72 | 3736.03 2014-06-28 16:43:00 | 3736.77 | 3738.47 | 3736.03 | 3736.47 | 10.05 | 37547.30 | 3737.54 2014-06-28 16:44:00 | 3736.84 | 3738.15 | 3736.52 | 3736.67 | 10.91 | 40786.39 | 3737.07 2014-06-28 16:45:00 | 3736.82 | 3738.00 | 3736.00 | 3736.13 | 16.33 | 61012.44 | 3736.90 2014-06-28 16:46:00 | 3737.56 | 3737.56 | 3735.33 | 3736.11 | 6.27 | 23415.39 | 3736.30 2014-06-28 16:47:00 | 3736.11 | 3736.81 | 3735.41 | 3736.37 | 14.05 | 52474.87 | 3736.20 2014-06-28 16:48:00 | 3735.77 | 3736.39 | 3735.00 | 3736.18 | 21.53 | 80411.27 | 3735.72 2014-06-28 16:49:00 | 3736.18 | 3737.91 | 3735.02 | 3737.11 | 50.71 | 189468.55 | 3736.68 2014-06-28 16:50:00 | 3737.11 | 3738.05 | 3735.43 | 3736.27 | 60.27 | 225217.16 | 3736.80 2014-06-28 16:51:00 | 3735.42 | 3738.00 | 3734.30 | 3735.66 | 68.99 | 257697.70 | 3735.40 2014-06-28 16:52:00 | 3735.51 | 3736.00 | 3734.98 | 3734.98 | 33.13 | 123755.76 | 3735.23 2014-06-28 16:53:00 | 3734.96 | 3734.96 | 3731.83 | 3732.88 | 39.79 | 148554.76 | 3733.19 2014-06-28 16:54:00 | 3732.03 | 3732.78 | 3730.00 | 3731.88 | 95.59 | 356617.64 | 3730.82 2014-06-28 16:55:00 | 3731.79 | 3732.00 | 3730.12 | 3730.55 | 42.68 | 159191.16 | 3730.31 2014-06-28 16:56:00 | 3730.61 | 3731.73 | 3729.97 | 3730.12 | 26.14 | 97498.37 | 3730.57 2014-06-28 16:57:00 | 3730.00 | 3731.77 | 3729.82 | 3730.20 | 22.25 | 82991.73 | 3730.80 2014-06-28 16:58:00 | 3730.34 | 3731.59 | 3729.77 | 3730.77 | 49.52 | 184715.69 | 3730.12 2014-06-28 16:59:00 | 3730.05 | 3732.10 | 3729.95 | 3729.98 | 33.10 | 123462.55 | 3730.32 2014-06-28 17:00:00 | 3729.98 | 3731.07 | 3729.00 | 3729.96 | 57.27 | 213597.06 | 3729.98 2014-06-28 17:01:00 | 3729.88 | 3730.94 | 3728.00 | 3729.74 | 33.33 | 124294.97 | 3729.00 2014-06-28 17:02:00 | 3729.72 | 3729.72 | 3726.12 | 3727.82 | 60.42 | 225221.04 | 3727.59 2014-06-28 17:03:00 | 3727.13 | 3728.00 | 3722.56 | 3725.46 | 57.83 | 215441.06 | 3725.16 2014-06-28 17:04:00 | 3725.46 | 3727.00 | 3725.46 | 3727.00 | 39.33 | 146562.08 | 3726.28 2014-06-28 17:05:00 | 3727.02 | 3728.04 | 3727.00 | 3728.04 | 11.71 | 43642.30 | 3727.56 2014-06-28 17:06:00 | 3727.88 | 3728.03 | 3727.13 | 3728.00 | 14.40 | 53686.48 | 3727.97 2014-06-28 17:07:00 | 3728.57 | 3729.08 | 3727.18 | 3728.04 | 11.92 | 44427.78 | 3728.41 2014-06-28 17:08:00 | 3728.03 | 3729.78 | 3728.03 | 3729.78 | 7.84 | 29242.80 | 3729.00 2014-06-28 17:09:00 | 3730.00 | 3731.14 | 3728.80 | 3729.91 | 4.83 | 18003.90 | 3730.61 2014-06-28 17:10:00 | 3729.78 | 3729.81 | 3726.22 | 3728.67 | 19.85 | 73989.95 | 3728.39 2014-06-28 17:11:00 | 3728.77 | 3729.14 | 3728.68 | 3728.97 | 0.92 | 3426.91 | 3728.96 2014-06-28 17:12:00 | 3728.91 | 3728.91 | 3728.83 | 3728.85 | 3.08 | 11484.84 | 3728.84 2014-06-28 17:13:00 | 3729.14 | 3729.77 | 3729.14 | 3729.50 | 7.95 | 29651.91 | 3729.33 2014-06-28 17:14:00 | 3729.77 | 3730.77 | 3728.70 | 3730.53 | 18.03 | 67248.90 | 3730.25 2014-06-28 17:15:00 | 3730.77 | 3733.62 | 3730.77 | 3731.79 | 3.07 | 11445.55 | 3731.84 2014-06-28 17:16:00 | 3731.68 | 3732.46 | 3731.68 | 3732.00 | 38.46 | 143545.89 | 3732.05 2014-06-28 17:17:00 | 3732.37 | 3733.05 | 3732.22 | 3733.01 | 6.76 | 25232.84 | 3732.67 2014-06-28 17:18:00 | 3733.01 | 3734.98 | 3733.01 | 3734.98 | 16.89 | 63057.72 | 3734.10 2014-06-28 17:19:00 | 3734.82 | 3734.98 | 3731.63 | 3731.98 | 18.73 | 69950.22 | 3733.86 2014-06-28 17:20:00 | 3731.98 | 3734.00 | 3730.67 | 3731.52 | 9.69 | 36147.48 | 3732.32 2014-06-28 17:21:00 | 3731.40 | 3732.72 | 3731.40 | 3731.42 | 11.44 | 42690.81 | 3732.37 2014-06-28 17:22:00 | 3732.62 | 3734.00 | 3732.61 | 3734.00 | 3.60 | 13443.96 | 3733.40 2014-06-28 17:23:00 | 3734.00 | 3734.00 | 3732.10 | 3732.12 | 22.59 | 84313.98 | 3732.69 2014-06-28 17:24:00 | 3732.12 | 3733.77 | 3731.77 | 3731.89 | 13.63 | 50890.18 | 3732.87 2014-06-28 17:25:00 | 3731.97 | 3733.15 | 3731.97 | 3733.15 | 17.30 | 64571.35 | 3732.88 2014-06-28 17:26:00 | 3733.02 | 3734.03 | 3733.00 | 3734.03 | 7.95 | 29684.23 | 3733.40 2014-06-28 17:27:00 | 3734.07 | 3734.13 | 3733.00 | 3733.65 | 8.72 | 32569.21 | 3733.72 2014-06-28 17:28:00 | 3733.65 | 3734.13 | 3733.65 | 3734.13 | 15.07 | 56250.77 | 3733.87 2014-06-28 17:29:00 | 3734.66 | 3734.80 | 3734.57 | 3734.80 | 8.99 | 33570.52 | 3734.62 2014-06-28 17:30:00 | 3734.80 | 3737.92 | 3734.54 | 3736.46 | 42.68 | 159444.51 | 3735.81 2014-06-28 17:31:00 | 3737.23 | 3739.18 | 3736.63 | 3739.18 | 11.62 | 43419.84 | 3738.26 2014-06-28 17:32:00 | 3739.18 | 3741.87 | 3738.27 | 3741.07 | 84.76 | 317006.13 | 3739.91 2014-06-28 17:33:00 | 3741.50 | 3745.00 | 3740.00 | 3741.42 | 69.01 | 258279.78 | 3742.53 2014-06-28 17:34:00 | 3742.49 | 3742.51 | 3737.85 | 3738.88 | 25.93 | 96966.06 | 3739.96 2014-06-28 17:35:00 | 3738.88 | 3741.97 | 3737.96 | 3741.41 | 20.42 | 76363.55 | 3740.19 2014-06-28 17:36:00 | 3740.68 | 3741.14 | 3739.38 | 3739.38 | 40.29 | 150725.09 | 3740.63 2014-06-28 17:37:00 | 3740.00 | 3740.10 | 3738.13 | 3738.13 | 25.51 | 95387.07 | 3739.94 2014-06-28 17:38:00 | 3738.18 | 3740.22 | 3738.00 | 3739.02 | 20.49 | 76603.48 | 3738.40 2014-06-28 17:39:00 | 3739.07 | 3742.00 | 3739.07 | 3740.56 | 24.39 | 91244.95 | 3740.62 2014-06-28 17:40:00 | 3740.56 | 3740.90 | 3740.00 | 3740.25 | 7.52 | 28117.78 | 3740.56 2014-06-28 17:41:00 | 3740.25 | 3741.86 | 3740.25 | 3741.86 | 24.30 | 90920.39 | 3741.12 2014-06-28 17:42:00 | 3741.86 | 3742.00 | 3741.00 | 3741.02 | 18.73 | 70060.93 | 3741.57 2014-06-28 17:43:00 | 3741.59 | 3742.04 | 3741.00 | 3742.04 | 17.90 | 66976.22 | 3741.48 2014-06-28 17:44:00 | 3742.04 | 3742.18 | 3742.00 | 3742.02 | 11.95 | 44732.17 | 3742.03 2014-06-28 17:45:00 | 3742.02 | 3742.80 | 3741.78 | 3741.78 | 2.74 | 10238.02 | 3741.97 2014-06-28 17:46:00 | 3741.44 | 3742.53 | 3741.40 | 3741.47 | 13.88 | 51949.12 | 3742.19 2014-06-28 17:47:00 | 3741.18 | 3741.42 | 3741.00 | 3741.02 | 3.57 | 13340.61 | 3741.06 2014-06-28 17:48:00 | 3741.26 | 3741.64 | 3741.00 | 3741.00 | 11.91 | 44538.89 | 3741.19 2014-06-28 17:49:00 | 3741.00 | 3743.85 | 3740.30 | 3742.58 | 6.34 | 23712.42 | 3742.49 2014-06-28 17:50:00 | 3742.08 | 3742.64 | 3740.64 | 3740.66 | 6.50 | 24319.11 | 3741.40 2014-06-28 17:51:00 | 3740.18 | 3742.69 | 3740.02 | 3741.16 | 12.23 | 45772.00 | 3741.68 2014-06-28 17:52:00 | 3741.13 | 3743.04 | 3740.60 | 3741.23 | 8.14 | 30438.69 | 3741.69 2014-06-28 17:53:00 | 3741.25 | 3741.25 | 3740.04 | 3740.04 | 7.95 | 29748.32 | 3740.51 2014-06-28 17:54:00 | 3740.04 | 3741.23 | 3740.00 | 3741.23 | 11.31 | 42294.52 | 3740.56 2014-06-28 17:55:00 | 3741.23 | 3742.89 | 3741.23 | 3742.44 | 9.60 | 35904.36 | 3741.99 2014-06-28 17:56:00 | 3742.54 | 3743.00 | 3740.00 | 3741.22 | 60.41 | 226083.32 | 3742.23 2014-06-28 17:57:00 | 3741.85 | 3742.48 | 3741.19 | 3742.23 | 10.15 | 37987.69 | 3742.26 2014-06-28 17:58:00 | 3742.29 | 3742.29 | 3742.29 | 3742.29 | 0.50 | 1871.15 | 3742.29 2014-06-28 17:59:00 | 3742.29 | 3742.29 | 3741.53 | 3741.53 | 0.51 | 1889.79 | 3742.15 2014-06-28 18:00:00 | 3741.53 | 3742.29 | 3739.50 | 3739.50 | 22.98 | 85936.50 | 3740.44 2014-06-28 18:01:00 | 3739.49 | 3741.75 | 3739.49 | 3741.63 | 16.67 | 62340.87 | 3740.83 2014-06-28 18:02:00 | 3741.63 | 3744.18 | 3740.57 | 3741.57 | 30.39 | 113710.97 | 3742.09 2014-06-28 18:03:00 | 3741.58 | 3743.00 | 3740.64 | 3741.21 | 8.49 | 31767.24 | 3741.72 2014-06-28 18:04:00 | 3741.60 | 3743.18 | 3739.98 | 3742.14 | 20.42 | 76402.03 | 3741.35 2014-06-28 18:05:00 | 3742.11 | 3744.17 | 3741.43 | 3742.83 | 3.17 | 11874.52 | 3743.54 2014-06-28 18:06:00 | 3742.49 | 3744.51 | 3741.31 | 3743.11 | 23.29 | 87174.76 | 3742.69 2014-06-28 18:07:00 | 3743.00 | 3743.75 | 3743.00 | 3743.74 | 4.55 | 17026.24 | 3743.68 2014-06-28 18:08:00 | 3743.73 | 3747.00 | 3743.73 | 3745.33 | 21.61 | 80940.93 | 3745.70 2014-06-28 18:09:00 | 3745.99 | 3748.00 | 3745.02 | 3745.02 | 39.13 | 146606.63 | 3746.37 2014-06-28 18:10:00 | 3745.26 | 3750.00 | 3745.18 | 3748.45 | 57.28 | 214726.97 | 3748.53 2014-06-28 18:11:00 | 3748.45 | 3751.97 | 3746.86 | 3750.37 | 39.80 | 149204.62 | 3749.33 2014-06-28 18:12:00 | 3750.37 | 3754.80 | 3745.01 | 3750.63 | 31.07 | 116594.20 | 3752.27 2014-06-28 18:13:00 | 3750.63 | 3750.63 | 3745.02 | 3746.53 | 35.72 | 133893.36 | 3748.52 2014-06-28 18:14:00 | 3746.53 | 3752.43 | 3746.53 | 3748.90 | 40.14 | 150532.73 | 3750.29 2014-06-28 18:15:00 | 3750.24 | 3751.72 | 3750.23 | 3751.60 | 13.23 | 49629.00 | 3751.25 2014-06-28 18:16:00 | 3751.19 | 3751.61 | 3750.70 | 3751.61 | 16.04 | 60146.70 | 3750.96 2014-06-28 18:17:00 | 3751.02 | 3751.02 | 3749.85 | 3751.00 | 15.25 | 57181.80 | 3750.86 2014-06-28 18:18:00 | 3751.05 | 3751.68 | 3751.04 | 3751.24 | 4.22 | 15814.59 | 3751.09 2014-06-28 18:19:00 | 3751.26 | 3751.26 | 3751.26 | 3751.26 | 0.03 | 112.54 | 3751.26 2014-06-28 18:20:00 | 3751.97 | 3753.20 | 3751.97 | 3753.19 | 8.42 | 31589.49 | 3752.61 2014-06-28 18:21:00 | 3753.19 | 3754.48 | 3753.00 | 3753.75 | 34.45 | 129313.96 | 3753.34 2014-06-28 18:22:00 | 3754.24 | 3754.24 | 3751.00 | 3751.00 | 56.06 | 210378.46 | 3753.07 2014-06-28 18:23:00 | 3751.15 | 3752.36 | 3750.73 | 3751.02 | 20.82 | 78102.24 | 3751.85 2014-06-28 18:24:00 | 3751.02 | 3752.07 | 3751.00 | 3751.02 | 10.20 | 38274.58 | 3751.31 2014-06-28 18:25:00 | 3751.03 | 3751.03 | 3750.39 | 3750.53 | 1.99 | 7479.01 | 3750.76 2014-06-28 18:26:00 | 3750.18 | 3750.18 | 3748.00 | 3749.85 | 36.26 | 135936.50 | 3748.52 2014-06-28 18:27:00 | 3749.00 | 3750.41 | 3748.97 | 3748.97 | 6.75 | 25304.04 | 3749.86 2014-06-28 18:28:00 | 3749.66 | 3750.47 | 3748.89 | 3749.85 | 4.66 | 17486.00 | 3749.95 2014-06-28 18:29:00 | 3749.43 | 3750.13 | 3747.91 | 3748.00 | 22.49 | 84316.73 | 3748.58 2014-06-28 18:30:00 | 3748.10 | 3748.84 | 3747.91 | 3747.91 | 3.99 | 14959.07 | 3748.20 2014-06-28 18:31:00 | 3748.97 | 3749.00 | 3747.91 | 3747.91 | 0.70 | 2605.34 | 3748.70 2014-06-28 18:32:00 | 3747.18 | 3748.98 | 3744.95 | 3745.17 | 38.80 | 145325.29 | 3745.59 2014-06-28 18:33:00 | 3745.12 | 3747.94 | 3743.75 | 3745.24 | 23.56 | 88242.05 | 3745.26 2014-06-28 18:34:00 | 3745.24 | 3747.78 | 3744.21 | 3745.00 | 34.75 | 130156.47 | 3745.62 2014-06-28 18:35:00 | 3745.00 | 3745.18 | 3742.94 | 3743.04 | 32.25 | 120715.98 | 3743.36 2014-06-28 18:36:00 | 3743.04 | 3746.18 | 3743.04 | 3746.18 | 13.12 | 49118.81 | 3744.10 2014-06-28 18:37:00 | 3746.43 | 3746.46 | 3741.21 | 3741.57 | 26.31 | 98484.68 | 3743.53 2014-06-28 18:38:00 | 3742.96 | 3748.00 | 3741.97 | 3743.94 | 20.35 | 76167.26 | 3743.78 2014-06-28 18:39:00 | 3742.66 | 3747.97 | 3742.63 | 3745.00 | 30.10 | 112741.79 | 3745.08 2014-06-28 18:40:00 | 3746.30 | 3747.10 | 3745.89 | 3746.08 | 15.47 | 57941.07 | 3746.35 2014-06-28 18:41:00 | 3745.18 | 3748.00 | 3744.60 | 3746.14 | 6.01 | 22510.89 | 3746.20 2014-06-28 18:42:00 | 3746.14 | 3747.14 | 3745.61 | 3746.98 | 3.69 | 13806.64 | 3746.71 2014-06-28 18:43:00 | 3745.76 | 3746.51 | 3745.30 | 3746.06 | 13.72 | 51387.38 | 3745.71 2014-06-28 18:44:00 | 3745.80 | 3746.12 | 3745.26 | 3746.02 | 21.92 | 82121.51 | 3745.91 2014-06-28 18:45:00 | 3746.00 | 3746.02 | 3746.00 | 3746.00 | 3.77 | 14111.21 | 3746.01 2014-06-28 18:46:00 | 3746.00 | 3747.96 | 3746.00 | 3747.31 | 19.67 | 73678.82 | 3746.32 2014-06-28 18:47:00 | 3747.32 | 3747.32 | 3745.83 | 3746.28 | 19.09 | 71517.85 | 3746.35 2014-06-28 18:48:00 | 3746.48 | 3747.22 | 3746.48 | 3747.22 | 0.55 | 2064.59 | 3746.99 2014-06-28 18:49:00 | 3747.48 | 3748.00 | 3746.18 | 3746.89 | 12.11 | 45369.81 | 3747.71 2014-06-28 18:50:00 | 3746.35 | 3749.87 | 3746.35 | 3748.21 | 10.33 | 38739.47 | 3748.74 2014-06-28 18:51:00 | 3747.98 | 3748.04 | 3747.93 | 3747.93 | 1.46 | 5479.55 | 3747.99 2014-06-28 18:52:00 | 3749.06 | 3749.06 | 3748.02 | 3748.02 | 1.41 | 5273.98 | 3748.39 2014-06-28 18:53:00 | 3748.02 | 3748.02 | 3748.02 | 3748.02 | 0.27 | 1004.47 | 3748.02 2014-06-28 18:54:00 | 3749.18 | 3752.02 | 3748.14 | 3752.00 | 55.54 | 208322.34 | 3750.92 2014-06-28 18:55:00 | 3752.02 | 3752.18 | 3746.09 | 3748.06 | 25.37 | 95148.72 | 3750.74 2014-06-28 18:56:00 | 3748.10 | 3749.78 | 3746.00 | 3749.49 | 10.47 | 39254.84 | 3748.19 2014-06-28 18:57:00 | 3747.63 | 3748.80 | 3747.56 | 3748.80 | 1.66 | 6232.22 | 3747.58 2014-06-28 18:58:00 | 3748.25 | 3748.25 | 3748.25 | 3748.25 | 4.38 | 16417.34 | 3748.25 2014-06-28 18:59:00 | 3748.63 | 3749.18 | 3748.63 | 3749.18 | 5.22 | 19564.15 | 3748.64 2014-06-28 19:00:00 | 3748.85 | 3749.80 | 3748.85 | 3749.00 | 15.40 | 57719.31 | 3749.22 2014-06-28 19:01:00 | 3749.04 | 3749.80 | 3749.04 | 3749.80 | 0.69 | 2594.84 | 3749.77 2014-06-28 19:02:00 | 3749.80 | 3750.00 | 3749.10 | 3749.70 | 7.86 | 29463.09 | 3749.92 2014-06-28 19:03:00 | 3749.78 | 3751.00 | 3749.73 | 3750.57 | 1.82 | 6825.33 | 3750.18 2014-06-28 19:04:00 | 3750.91 | 3751.39 | 3749.02 | 3750.77 | 14.32 | 53726.66 | 3750.81 2014-06-28 19:05:00 | 3751.18 | 3751.42 | 3751.18 | 3751.42 | 0.22 | 817.77 | 3751.26 2014-06-28 19:06:00 | 3751.50 | 3753.96 | 3751.43 | 3752.59 | 12.73 | 47783.62 | 3752.74 2014-06-28 19:07:00 | 3752.63 | 3753.98 | 3751.96 | 3753.05 | 18.95 | 71122.32 | 3753.16 2014-06-28 19:08:00 | 3753.13 | 3753.67 | 3753.13 | 3753.22 | 0.91 | 3426.98 | 3753.54 2014-06-28 19:09:00 | 3753.63 | 3753.99 | 3753.49 | 3753.98 | 3.41 | 12804.10 | 3753.77 2014-06-28 19:10:00 | 3753.49 | 3753.49 | 3753.00 | 3753.00 | 20.74 | 77830.67 | 3753.41 2014-06-28 19:11:00 | 3752.96 | 3752.98 | 3752.18 | 3752.77 | 5.05 | 18963.11 | 3752.84 2014-06-28 19:12:00 | 3752.02 | 3752.02 | 3745.00 | 3747.80 | 33.32 | 124921.79 | 3749.38 2014-06-28 19:13:00 | 3747.80 | 3749.03 | 3745.00 | 3746.05 | 12.45 | 46649.48 | 3746.04 2014-06-28 19:14:00 | 3747.12 | 3747.12 | 3746.39 | 3746.39 | 1.09 | 4072.57 | 3746.62 2014-06-28 19:15:00 | 3745.83 | 3745.83 | 3743.25 | 3744.10 | 17.37 | 65040.91 | 3744.44 2014-06-28 19:16:00 | 3744.47 | 3745.07 | 3743.98 | 3744.37 | 17.00 | 63666.16 | 3744.63 2014-06-28 19:17:00 | 3745.18 | 3747.06 | 3743.95 | 3745.50 | 19.13 | 71657.36 | 3745.03 2014-06-28 19:18:00 | 3744.84 | 3744.88 | 3744.84 | 3744.88 | 3.42 | 12811.16 | 3744.86 2014-06-28 19:19:00 | 3744.79 | 3748.00 | 3744.79 | 3748.00 | 7.17 | 26874.93 | 3747.20 2014-06-28 19:20:00 | 3747.61 | 3748.00 | 3747.59 | 3747.65 | 6.68 | 25050.89 | 3747.89 2014-06-28 19:21:00 | 3747.70 | 3747.70 | 3745.92 | 3746.02 | 3.77 | 14112.90 | 3747.45 2014-06-28 19:22:00 | 3745.62 | 3746.35 | 3745.23 | 3745.88 | 1.54 | 5753.46 | 3745.74 2014-06-28 19:23:00 | 3745.88 | 3745.91 | 3744.60 | 3745.73 | 4.74 | 17741.33 | 3745.27 2014-06-28 19:24:00 | 3744.98 | 3744.98 | 3744.18 | 3744.18 | 0.68 | 2535.26 | 3744.84 2014-06-28 19:25:00 | 3744.00 | 3745.97 | 3743.00 | 3744.94 | 28.95 | 108383.90 | 3744.48 2014-06-28 19:26:00 | 3744.93 | 3745.03 | 3744.93 | 3745.03 | 8.75 | 32761.28 | 3745.00 2014-06-28 19:27:00 | 3745.03 | 3745.04 | 3744.95 | 3744.95 | 3.31 | 12388.48 | 3745.00 2014-06-28 19:28:00 | 3744.20 | 3744.88 | 3743.00 | 3744.49 | 14.40 | 53924.56 | 3743.72 2014-06-28 19:29:00 | 3744.46 | 3745.18 | 3743.43 | 3744.55 | 2.04 | 7631.18 | 3744.45 2014-06-28 19:30:00 | . | . | . | . | . | . | . 2014-06-28 19:31:00 | . | . | . | . | . | . | . 2014-06-28 19:32:00 | 3744.58 | 3744.58 | 3744.58 | 3744.58 | 0.08 | 288.33 | 3744.58 2014-06-28 19:33:00 | . | . | . | . | . | . | . 2014-06-28 19:34:00 | 3744.55 | 3746.39 | 3744.55 | 3745.50 | 6.46 | 24191.97 | 3746.05 2014-06-28 19:35:00 | 3745.47 | 3748.00 | 3744.84 | 3746.66 | 19.21 | 71965.28 | 3746.63 2014-06-28 19:36:00 | 3746.66 | 3746.80 | 3742.93 | 3744.23 | 16.63 | 62257.22 | 3744.12 2014-06-28 19:37:00 | 3745.13 | 3745.13 | 3743.97 | 3744.00 | 7.55 | 28272.65 | 3744.23 2014-06-28 19:38:00 | 3745.18 | 3745.18 | 3742.00 | 3742.01 | 41.02 | 153543.47 | 3742.86 2014-06-28 19:39:00 | 3743.18 | 3744.14 | 3741.90 | 3743.84 | 20.60 | 77120.11 | 3743.15 2014-06-28 19:40:00 | 3743.37 | 3743.48 | 3743.37 | 3743.48 | 2.93 | 10953.25 | 3743.42 2014-06-28 19:41:00 | 3744.17 | 3744.17 | 3743.47 | 3743.47 | 0.69 | 2590.87 | 3744.03 2014-06-28 19:42:00 | 3743.87 | 3745.18 | 3742.88 | 3745.18 | 1.99 | 7457.46 | 3743.70 2014-06-28 19:43:00 | 3745.17 | 3745.20 | 3745.17 | 3745.18 | 4.69 | 17561.15 | 3745.18 2014-06-28 19:44:00 | 3745.21 | 3746.18 | 3745.18 | 3745.66 | 9.12 | 34166.05 | 3745.87 2014-06-28 19:45:00 | 3746.18 | 3746.18 | 3746.18 | 3746.18 | 2.10 | 7878.22 | 3746.18 2014-06-28 19:46:00 | 3745.65 | 3747.52 | 3744.91 | 3747.39 | 10.36 | 38806.48 | 3746.16 2014-06-28 19:47:00 | 3747.32 | 3748.00 | 3745.54 | 3746.68 | 12.17 | 45604.04 | 3746.63 2014-06-28 19:48:00 | 3746.21 | 3746.54 | 3746.21 | 3746.53 | 2.91 | 10898.44 | 3746.46 2014-06-28 19:49:00 | 3747.12 | 3747.12 | 3746.60 | 3746.99 | 1.87 | 6999.24 | 3746.92 2014-06-28 19:50:00 | 3747.06 | 3747.06 | 3747.06 | 3747.06 | 0.08 | 299.76 | 3747.06 2014-06-28 19:51:00 | 3747.18 | 3748.20 | 3747.06 | 3748.01 | 2.39 | 8953.68 | 3747.88 2014-06-28 19:52:00 | 3747.21 | 3748.01 | 3746.42 | 3747.92 | 1.42 | 5317.18 | 3747.13 2014-06-28 19:53:00 | 3747.06 | 3747.85 | 3747.06 | 3747.85 | 1.98 | 7416.08 | 3747.39 2014-06-28 19:54:00 | . | . | . | . | . | . | . 2014-06-28 19:55:00 | . | . | . | . | . | . | . 2014-06-28 19:56:00 | 3747.15 | 3747.15 | 3747.15 | 3747.15 | 0.10 | 374.72 | 3747.15 2014-06-28 19:57:00 | 3747.86 | 3747.86 | 3747.23 | 3747.23 | 6.66 | 24957.94 | 3747.44 2014-06-28 19:58:00 | 3747.25 | 3747.25 | 3744.14 | 3744.48 | 24.54 | 91895.04 | 3745.16 2014-06-28 19:59:00 | 3745.18 | 3745.25 | 3744.50 | 3744.99 | 14.58 | 54603.72 | 3744.85 2014-06-28 20:00:00 | 3745.31 | 3745.31 | 3744.23 | 3744.23 | 3.80 | 14211.48 | 3744.79 2014-06-28 20:01:00 | 3744.26 | 3744.65 | 3744.18 | 3744.57 | 2.47 | 9233.25 | 3744.22 2014-06-28 20:02:00 | 3744.53 | 3744.53 | 3743.99 | 3744.00 | 4.92 | 18405.70 | 3744.04 2014-06-28 20:03:00 | 3744.22 | 3745.09 | 3744.22 | 3744.39 | 16.99 | 63607.31 | 3744.47 2014-06-28 20:04:00 | 3743.89 | 3744.12 | 3743.89 | 3744.12 | 5.14 | 19244.74 | 3744.11 2014-06-28 20:05:00 | 3743.97 | 3744.64 | 3743.76 | 3743.76 | 3.24 | 12112.61 | 3744.24 2014-06-28 20:06:00 | 3744.29 | 3747.77 | 3743.18 | 3744.13 | 2.52 | 9416.47 | 3744.12 2014-06-28 20:07:00 | 3743.94 | 3743.94 | 3743.94 | 3743.94 | 0.13 | 486.71 | 3743.94 2014-06-28 20:08:00 | 3744.25 | 3745.15 | 3744.25 | 3745.15 | 0.07 | 269.62 | 3744.71 2014-06-28 20:09:00 | 3743.74 | 3743.74 | 3743.09 | 3743.09 | 0.28 | 1048.18 | 3743.50 2014-06-28 20:10:00 | 3743.11 | 3743.97 | 3742.86 | 3742.87 | 1.64 | 6145.90 | 3742.93 2014-06-28 20:11:00 | 3742.19 | 3742.19 | 3742.02 | 3742.02 | 0.50 | 1871.07 | 3742.14 2014-06-28 20:12:00 | . | . | . | . | . | . | . 2014-06-28 20:13:00 | 3742.02 | 3742.81 | 3741.00 | 3741.16 | 35.01 | 130973.71 | 3741.25 2014-06-28 20:14:00 | 3741.15 | 3741.20 | 3741.15 | 3741.20 | 11.97 | 44789.58 | 3741.19 2014-06-28 20:15:00 | 3742.18 | 3742.23 | 3742.18 | 3742.22 | 0.12 | 464.03 | 3742.21 2014-06-28 20:16:00 | . | . | . | . | . | . | . 2014-06-28 20:17:00 | 3742.28 | 3742.28 | 3742.28 | 3742.28 | 0.11 | 419.14 | 3742.28 2014-06-28 20:18:00 | 3743.00 | 3743.00 | 3743.00 | 3743.00 | 0.21 | 789.77 | 3743.00 2014-06-28 20:19:00 | . | . | . | . | . | . | . 2014-06-28 20:20:00 | 3743.00 | 3743.00 | 3743.00 | 3743.00 | 2.78 | 10416.77 | 3743.00 2014-06-28 20:21:00 | . | . | . | . | . | . | . 2014-06-28 20:22:00 | 3743.00 | 3743.00 | 3743.00 | 3743.00 | 7.13 | 26695.08 | 3743.00 2014-06-28 20:23:00 | . | . | . | . | . | . | . 2014-06-28 20:24:00 | . | . | . | . | . | . | . 2014-06-28 20:25:00 | . | . | . | . | . | . | . 2014-06-28 20:26:00 | . | . | . | . | . | . | . 2014-06-28 20:27:00 | 3743.00 | 3744.00 | 3743.00 | 3743.93 | 3.01 | 11281.50 | 3743.03 2014-06-28 20:28:00 | 3743.94 | 3743.94 | 3742.71 | 3743.26 | 1.34 | 5019.69 | 3743.24 2014-06-28 20:29:00 | 3743.91 | 3744.15 | 3743.91 | 3744.08 | 2.91 | 10899.02 | 3744.08 2014-06-28 20:30:00 | 3743.96 | 3744.07 | 3743.96 | 3744.07 | 0.63 | 2347.53 | 3744.06 2014-06-28 20:31:00 | . | . | . | . | . | . | . 2014-06-28 20:32:00 | . | . | . | . | . | . | . 2014-06-28 20:33:00 | . | . | . | . | . | . | . 2014-06-28 20:34:00 | . | . | . | . | . | . | . 2014-06-28 20:35:00 | 3744.00 | 3744.00 | 3744.00 | 3744.00 | 1.00 | 3744.00 | 3744.00 2014-06-28 20:36:00 | . | . | . | . | . | . | . 2014-06-28 20:37:00 | 3743.89 | 3743.89 | 3743.87 | 3743.88 | 1.23 | 4604.97 | 3743.88 2014-06-28 20:38:00 | 3743.91 | 3743.93 | 3743.91 | 3743.93 | 0.14 | 539.12 | 3743.92 2014-06-28 20:39:00 | 3743.98 | 3744.06 | 3743.98 | 3744.06 | 0.24 | 894.82 | 3744.02 2014-06-28 20:40:00 | 3744.11 | 3746.00 | 3744.11 | 3745.99 | 5.28 | 19757.10 | 3745.42 2014-06-28 20:41:00 | 3745.46 | 3746.99 | 3745.46 | 3746.23 | 6.95 | 26028.18 | 3746.14 2014-06-28 20:42:00 | 3746.94 | 3751.00 | 3746.26 | 3750.18 | 22.57 | 84592.50 | 3748.17 2014-06-28 20:43:00 | 3750.21 | 3751.77 | 3749.34 | 3750.77 | 23.14 | 86797.14 | 3751.12 2014-06-28 20:44:00 | 3750.26 | 3752.86 | 3749.52 | 3752.04 | 26.37 | 98906.34 | 3751.00 2014-06-28 20:45:00 | 3752.02 | 3752.74 | 3751.20 | 3752.25 | 17.06 | 64006.09 | 3752.48 2014-06-28 20:46:00 | 3751.92 | 3751.92 | 3751.92 | 3751.92 | 0.88 | 3297.94 | 3751.92 2014-06-28 20:47:00 | . | . | . | . | . | . | . 2014-06-28 20:48:00 | 3752.16 | 3752.16 | 3752.16 | 3752.16 | 0.01 | 52.53 | 3752.16 2014-06-28 20:49:00 | 3752.23 | 3752.91 | 3751.80 | 3752.69 | 11.10 | 41647.27 | 3752.34 2014-06-28 20:50:00 | 3752.68 | 3752.68 | 3751.18 | 3751.20 | 8.88 | 33320.22 | 3751.85 2014-06-28 20:51:00 | 3751.41 | 3751.44 | 3751.20 | 3751.28 | 3.68 | 13804.97 | 3751.35 2014-06-28 20:52:00 | 3751.30 | 3751.90 | 3751.30 | 3751.90 | 3.07 | 11532.58 | 3751.65 2014-06-28 20:53:00 | 3751.88 | 3752.83 | 3751.88 | 3751.94 | 0.35 | 1305.73 | 3752.09 2014-06-28 20:54:00 | 3751.94 | 3755.00 | 3751.18 | 3753.22 | 22.23 | 83433.37 | 3753.36 2014-06-28 20:55:00 | 3753.17 | 3753.19 | 3752.96 | 3752.96 | 0.16 | 608.01 | 3753.13 2014-06-28 20:56:00 | 3752.21 | 3756.00 | 3751.18 | 3753.66 | 37.81 | 141912.21 | 3753.70 2014-06-28 20:57:00 | 3753.67 | 3754.83 | 3753.18 | 3753.19 | 9.11 | 34186.37 | 3753.86 2014-06-28 20:58:00 | 3754.24 | 3754.28 | 3753.10 | 3754.00 | 8.61 | 32318.93 | 3754.09 2014-06-28 20:59:00 | 3754.02 | 3754.02 | 3751.42 | 3753.23 | 11.62 | 43609.12 | 3753.58 2014-06-28 21:00:00 | 3753.23 | 3753.23 | 3751.64 | 3751.67 | 12.12 | 45469.44 | 3752.84 2014-06-28 21:01:00 | 3751.50 | 3752.43 | 3751.18 | 3751.20 | 40.82 | 153143.12 | 3751.58 2014-06-28 21:02:00 | 3751.22 | 3752.19 | 3751.20 | 3751.22 | 3.76 | 14120.93 | 3751.57 2014-06-28 21:03:00 | 3751.22 | 3751.22 | 3751.22 | 3751.22 | 0.56 | 2111.94 | 3751.22 2014-06-28 21:04:00 | 3751.22 | 3751.22 | 3750.59 | 3750.79 | 11.97 | 44910.37 | 3750.97 2014-06-28 21:05:00 | 3750.87 | 3754.00 | 3750.48 | 3754.00 | 32.22 | 120879.92 | 3751.24 2014-06-28 21:06:00 | 3754.18 | 3755.96 | 3753.26 | 3755.96 | 7.27 | 27293.74 | 3754.81 2014-06-28 21:07:00 | 3755.91 | 3756.06 | 3755.44 | 3756.04 | 6.93 | 26010.16 | 3755.98 2014-06-28 21:08:00 | 3756.16 | 3756.25 | 3756.11 | 3756.11 | 11.11 | 41715.97 | 3756.17 2014-06-28 21:09:00 | 3756.12 | 3756.12 | 3756.08 | 3756.08 | 1.12 | 4206.82 | 3756.09 2014-06-28 21:10:00 | 3755.71 | 3755.72 | 3755.71 | 3755.72 | 1.07 | 4014.85 | 3755.71 2014-06-28 21:11:00 | 3755.78 | 3755.78 | 3755.78 | 3755.78 | 9.00 | 33802.02 | 3755.78 2014-06-28 21:12:00 | 3755.96 | 3756.09 | 3755.95 | 3756.09 | 15.23 | 57189.03 | 3756.01 2014-06-28 21:13:00 | 3756.10 | 3757.00 | 3756.10 | 3756.29 | 4.96 | 18641.28 | 3756.81 2014-06-28 21:14:00 | 3756.29 | 3756.98 | 3756.29 | 3756.55 | 8.31 | 31212.13 | 3756.42 2014-06-28 21:15:00 | 3756.56 | 3765.00 | 3752.00 | 3756.94 | 183.13 | 688767.49 | 3761.06 2014-06-28 21:16:00 | 3756.94 | 3758.80 | 3754.92 | 3757.41 | 23.94 | 89920.88 | 3756.72 2014-06-28 21:17:00 | 3757.34 | 3757.34 | 3756.14 | 3757.07 | 11.79 | 44288.56 | 3756.77 2014-06-28 21:18:00 | 3757.27 | 3760.02 | 3756.22 | 3758.18 | 8.56 | 32149.79 | 3758.01 2014-06-28 21:19:00 | 3758.92 | 3761.30 | 3758.92 | 3761.02 | 16.36 | 61506.21 | 3759.55 2014-06-28 21:20:00 | 3761.30 | 3761.98 | 3760.39 | 3761.68 | 39.76 | 149563.82 | 3761.29 2014-06-28 21:21:00 | 3761.68 | 3761.99 | 3758.78 | 3759.05 | 22.54 | 84770.98 | 3760.75 2014-06-28 21:22:00 | 3760.00 | 3760.07 | 3758.76 | 3759.97 | 37.11 | 139509.13 | 3759.64 2014-06-28 21:23:00 | 3759.97 | 3759.97 | 3758.00 | 3758.00 | 18.94 | 71194.25 | 3758.94 2014-06-28 21:24:00 | 3758.00 | 3759.02 | 3754.00 | 3755.02 | 34.70 | 130349.62 | 3756.26 2014-06-28 21:25:00 | 3754.25 | 3759.03 | 3753.03 | 3757.89 | 23.08 | 86647.31 | 3754.70 2014-06-28 21:26:00 | 3756.08 | 3758.56 | 3755.96 | 3756.14 | 37.28 | 140048.06 | 3756.75 2014-06-28 21:27:00 | 3756.14 | 3756.43 | 3753.00 | 3753.12 | 24.09 | 90469.16 | 3755.47 2014-06-28 21:28:00 | 3753.02 | 3755.43 | 3752.05 | 3752.05 | 20.71 | 77732.70 | 3753.57 2014-06-28 21:29:00 | 3752.10 | 3752.90 | 3748.41 | 3749.42 | 48.37 | 181445.80 | 3751.44 2014-06-28 21:30:00 | 3748.72 | 3749.89 | 3740.23 | 3747.56 | 30.75 | 115169.41 | 3745.59 2014-06-28 21:31:00 | 3747.70 | 3749.44 | 3747.55 | 3747.84 | 22.46 | 84182.81 | 3748.62 2014-06-28 21:32:00 | 3748.72 | 3752.98 | 3748.67 | 3752.98 | 27.10 | 101623.04 | 3750.07 2014-06-28 21:33:00 | 3752.97 | 3753.00 | 3752.22 | 3753.00 | 13.96 | 52387.62 | 3752.96 2014-06-28 21:34:00 | 3753.02 | 3754.74 | 3752.69 | 3752.72 | 8.92 | 33467.66 | 3753.24 2014-06-28 21:35:00 | 3753.80 | 3753.80 | 3750.23 | 3750.23 | 7.48 | 28063.44 | 3752.80 2014-06-28 21:36:00 | 3750.68 | 3750.69 | 3750.61 | 3750.61 | 0.73 | 2726.71 | 3750.64 2014-06-28 21:37:00 | 3750.10 | 3752.04 | 3748.89 | 3750.56 | 7.38 | 27673.80 | 3750.35 2014-06-28 21:38:00 | 3750.03 | 3750.56 | 3749.70 | 3749.70 | 1.17 | 4368.84 | 3750.08 2014-06-28 21:39:00 | 3750.56 | 3754.39 | 3750.56 | 3754.39 | 17.12 | 64246.51 | 3752.28 2014-06-28 21:40:00 | 3754.80 | 3759.37 | 3754.80 | 3759.02 | 45.36 | 170385.73 | 3756.13 2014-06-28 21:41:00 | 3759.02 | 3760.50 | 3757.96 | 3759.50 | 51.55 | 193828.12 | 3759.71 2014-06-28 21:42:00 | 3759.56 | 3760.09 | 3752.91 | 3754.37 | 22.58 | 84814.28 | 3756.33 2014-06-28 21:43:00 | 3754.31 | 3754.33 | 3752.48 | 3753.02 | 12.95 | 48607.60 | 3753.48 2014-06-28 21:44:00 | 3753.03 | 3753.08 | 3749.46 | 3752.06 | 11.77 | 44178.39 | 3752.20 2014-06-28 21:45:00 | 3751.19 | 3754.57 | 3749.39 | 3753.52 | 21.95 | 82344.78 | 3751.13 2014-06-28 21:46:00 | 3753.84 | 3758.36 | 3753.84 | 3758.24 | 12.88 | 48385.31 | 3756.04 2014-06-28 21:47:00 | 3757.43 | 3758.70 | 3755.64 | 3757.39 | 5.35 | 20089.93 | 3757.23 2014-06-28 21:48:00 | 3757.94 | 3757.94 | 3755.55 | 3755.70 | 14.48 | 54388.17 | 3756.09 2014-06-28 21:49:00 | 3755.72 | 3756.11 | 3755.70 | 3755.70 | 2.29 | 8589.47 | 3755.78 2014-06-28 21:50:00 | 3755.83 | 3756.48 | 3755.79 | 3756.43 | 5.82 | 21865.48 | 3756.31 2014-06-28 21:51:00 | 3756.39 | 3759.98 | 3755.16 | 3755.16 | 29.33 | 110183.55 | 3757.20 2014-06-28 21:52:00 | 3756.29 | 3756.79 | 3755.42 | 3756.63 | 4.53 | 17017.41 | 3755.77 2014-06-28 21:53:00 | 3755.51 | 3755.51 | 3755.44 | 3755.45 | 2.00 | 7499.69 | 3755.48 2014-06-28 21:54:00 | 3755.51 | 3755.82 | 3755.00 | 3755.78 | 8.15 | 30617.79 | 3755.40 2014-06-28 21:55:00 | 3755.78 | 3755.78 | 3754.96 | 3754.96 | 5.96 | 22391.68 | 3755.10 2014-06-28 21:56:00 | 3754.94 | 3755.69 | 3754.09 | 3754.22 | 4.60 | 17286.94 | 3755.58 2014-06-28 21:57:00 | . | . | . | . | . | . | . 2014-06-28 21:58:00 | . | . | . | . | . | . | . 2014-06-28 21:59:00 | 3754.87 | 3754.87 | 3754.20 | 3754.20 | 3.90 | 14628.67 | 3754.79 2014-06-28 22:00:00 | 3754.36 | 3756.02 | 3754.00 | 3756.00 | 18.26 | 68576.57 | 3755.15 2014-06-28 22:01:00 | 3754.07 | 3756.79 | 3753.09 | 3755.97 | 9.26 | 34763.06 | 3755.73 2014-06-28 22:02:00 | 3754.77 | 3755.87 | 3754.77 | 3754.96 | 0.52 | 1945.13 | 3755.07 2014-06-28 22:03:00 | . | . | . | . | . | . | . 2014-06-28 22:04:00 | 3754.96 | 3755.68 | 3754.34 | 3755.07 | 10.11 | 37952.17 | 3755.41 2014-06-28 22:05:00 | 3755.07 | 3755.09 | 3754.18 | 3755.09 | 11.89 | 44662.37 | 3755.03 2014-06-28 22:06:00 | 3754.18 | 3755.09 | 3751.00 | 3751.00 | 10.82 | 40614.56 | 3752.62 2014-06-28 22:07:00 | 3751.47 | 3752.76 | 3751.36 | 3751.36 | 5.66 | 21232.00 | 3751.90 2014-06-28 22:08:00 | 3752.34 | 3753.02 | 3751.00 | 3752.62 | 48.43 | 181711.19 | 3751.96 2014-06-28 22:09:00 | 3752.63 | 3753.45 | 3751.77 | 3752.26 | 33.97 | 127462.71 | 3752.43 2014-06-28 22:10:00 | 3752.25 | 3752.25 | 3750.24 | 3750.76 | 12.99 | 48736.11 | 3750.95 2014-06-28 22:11:00 | 3750.79 | 3750.95 | 3750.63 | 3750.95 | 1.24 | 4643.52 | 3750.82 2014-06-28 22:12:00 | 3750.73 | 3750.73 | 3750.72 | 3750.73 | 1.02 | 3814.49 | 3750.73 2014-06-28 22:13:00 | 3750.73 | 3750.73 | 3749.14 | 3749.73 | 9.35 | 35048.89 | 3750.15 2014-06-28 22:14:00 | 3750.96 | 3751.92 | 3749.08 | 3749.08 | 17.50 | 65630.60 | 3750.32 2014-06-28 22:15:00 | 3749.39 | 3750.00 | 3749.00 | 3749.00 | 12.96 | 48581.89 | 3749.47 2014-06-28 22:16:00 | 3749.04 | 3750.00 | 3749.04 | 3749.98 | 4.51 | 16911.59 | 3749.80 2014-06-28 22:17:00 | 3749.76 | 3749.76 | 3749.36 | 3749.40 | 4.70 | 17604.72 | 3749.67 2014-06-28 22:18:00 | 3749.98 | 3751.74 | 3747.96 | 3749.40 | 34.62 | 129783.40 | 3748.69 2014-06-28 22:19:00 | 3749.37 | 3750.93 | 3748.96 | 3749.98 | 11.21 | 42045.89 | 3749.75 2014-06-28 22:20:00 | 3749.98 | 3752.00 | 3748.52 | 3748.52 | 14.62 | 54818.75 | 3750.09 2014-06-28 22:21:00 | 3748.42 | 3748.42 | 3747.03 | 3747.03 | 7.37 | 27626.30 | 3747.97 2014-06-28 22:22:00 | 3747.83 | 3749.40 | 3747.83 | 3749.02 | 24.20 | 90733.69 | 3748.86 2014-06-28 22:23:00 | 3749.33 | 3750.00 | 3747.15 | 3749.20 | 10.43 | 39086.36 | 3749.29 2014-06-28 22:24:00 | 3749.37 | 3749.40 | 3748.30 | 3748.89 | 1.99 | 7456.60 | 3748.92 2014-06-28 22:25:00 | 3747.96 | 3748.58 | 3746.16 | 3748.39 | 6.13 | 22953.62 | 3747.53 2014-06-28 22:26:00 | 3747.98 | 3747.98 | 3746.98 | 3747.92 | 8.21 | 30746.38 | 3747.27 2014-06-28 22:27:00 | 3748.95 | 3748.95 | 3745.00 | 3747.44 | 17.38 | 65105.28 | 3747.07 2014-06-28 22:28:00 | 3747.43 | 3747.48 | 3745.96 | 3746.93 | 19.64 | 73576.64 | 3746.65 2014-06-28 22:29:00 | 3747.00 | 3747.00 | 3745.00 | 3745.90 | 22.14 | 82944.13 | 3746.18 2014-06-28 22:30:00 | 3745.86 | 3747.45 | 3744.92 | 3747.45 | 32.34 | 121113.58 | 3745.12 2014-06-28 22:31:00 | 3745.76 | 3746.96 | 3745.76 | 3746.96 | 19.42 | 72756.98 | 3746.50 2014-06-28 22:32:00 | 3746.75 | 3746.75 | 3746.15 | 3746.15 | 1.05 | 3925.99 | 3746.18 2014-06-28 22:33:00 | 3746.96 | 3746.96 | 3746.20 | 3746.40 | 0.93 | 3473.11 | 3746.61 2014-06-28 22:34:00 | 3747.00 | 3748.76 | 3746.61 | 3747.41 | 4.16 | 15580.77 | 3747.18 2014-06-28 22:35:00 | 3746.96 | 3749.95 | 3746.86 | 3748.91 | 12.59 | 47179.22 | 3748.55 2014-06-28 22:36:00 | 3748.92 | 3749.50 | 3748.90 | 3749.50 | 1.44 | 5379.93 | 3749.08 2014-06-28 22:37:00 | 3749.52 | 3749.92 | 3748.97 | 3749.92 | 4.74 | 17762.38 | 3749.71 2014-06-28 22:38:00 | 3749.87 | 3751.94 | 3749.87 | 3751.00 | 6.28 | 23561.90 | 3750.10 2014-06-28 22:39:00 | 3751.90 | 3752.09 | 3751.41 | 3751.69 | 9.20 | 34499.10 | 3751.94 2014-06-28 22:40:00 | 3751.48 | 3751.79 | 3749.07 | 3749.37 | 10.11 | 37912.74 | 3750.39 2014-06-28 22:41:00 | 3749.32 | 3749.32 | 3747.45 | 3747.45 | 2.42 | 9059.12 | 3748.08 2014-06-28 22:42:00 | 3747.48 | 3748.96 | 3747.48 | 3748.55 | 5.59 | 20961.48 | 3747.81 2014-06-28 22:43:00 | 3748.64 | 3748.71 | 3748.64 | 3748.71 | 2.90 | 10886.23 | 3748.70 2014-06-28 22:44:00 | 3748.69 | 3748.69 | 3748.13 | 3748.13 | 1.58 | 5907.23 | 3748.24 2014-06-28 22:45:00 | 3748.13 | 3748.13 | 3747.58 | 3747.85 | 11.96 | 44839.75 | 3747.89 2014-06-28 22:46:00 | 3748.17 | 3752.28 | 3748.17 | 3752.28 | 13.96 | 52347.94 | 3750.93 2014-06-28 22:47:00 | 3752.26 | 3753.72 | 3750.95 | 3751.02 | 39.65 | 148784.82 | 3752.45 2014-06-28 22:48:00 | 3750.97 | 3754.50 | 3750.66 | 3754.28 | 19.53 | 73290.39 | 3752.52 2014-06-28 22:49:00 | 3754.08 | 3758.09 | 3753.96 | 3756.02 | 20.26 | 76073.71 | 3755.24 2014-06-28 22:50:00 | 3756.04 | 3758.11 | 3755.58 | 3756.90 | 24.50 | 92049.08 | 3756.95 2014-06-28 22:51:00 | 3756.90 | 3757.71 | 3755.96 | 3755.96 | 19.55 | 73451.54 | 3756.73 2014-06-28 22:52:00 | 3755.65 | 3755.65 | 3752.00 | 3752.02 | 30.37 | 113972.67 | 3753.30 2014-06-28 22:53:00 | 3752.38 | 3753.62 | 3752.00 | 3753.41 | 21.48 | 80609.55 | 3752.07 2014-06-28 22:54:00 | 3753.44 | 3756.89 | 3751.15 | 3753.11 | 30.61 | 114856.02 | 3752.85 2014-06-28 22:55:00 | 3753.11 | 3754.80 | 3752.03 | 3753.07 | 10.84 | 40701.39 | 3753.70 2014-06-28 22:56:00 | 3753.47 | 3754.79 | 3753.07 | 3754.37 | 5.12 | 19221.26 | 3754.15 2014-06-28 22:57:00 | 3753.10 | 3754.07 | 3753.10 | 3753.11 | 0.80 | 3006.26 | 3753.14 2014-06-28 22:58:00 | 3752.96 | 3752.96 | 3751.55 | 3752.09 | 4.13 | 15509.76 | 3752.66 2014-06-28 22:59:00 | 3752.28 | 3752.57 | 3751.47 | 3751.47 | 6.28 | 23551.95 | 3752.10 2014-06-28 23:00:00 | 3752.46 | 3752.46 | 3751.86 | 3752.02 | 3.64 | 13649.85 | 3752.02 2014-06-28 23:01:00 | 3752.02 | 3752.20 | 3750.00 | 3751.61 | 33.55 | 125823.51 | 3750.78 2014-06-28 23:02:00 | 3750.96 | 3751.55 | 3748.93 | 3750.05 | 24.60 | 92253.75 | 3750.15 2014-06-28 23:03:00 | 3750.05 | 3750.05 | 3748.14 | 3749.79 | 7.80 | 29238.53 | 3749.49 2014-06-28 23:04:00 | 3749.79 | 3749.81 | 3748.77 | 3748.82 | 21.74 | 81496.74 | 3749.39 2014-06-28 23:05:00 | 3749.17 | 3749.18 | 3748.12 | 3748.60 | 1.46 | 5487.76 | 3748.47 2014-06-28 23:06:00 | 3748.60 | 3749.02 | 3748.45 | 3749.02 | 18.24 | 68358.43 | 3748.75 2014-06-28 23:07:00 | 3749.00 | 3749.30 | 3748.00 | 3748.49 | 10.04 | 37623.90 | 3748.89 2014-06-28 23:08:00 | 3748.49 | 3749.11 | 3748.00 | 3748.00 | 21.09 | 79057.32 | 3748.21 2014-06-28 23:09:00 | 3747.97 | 3748.16 | 3747.95 | 3747.98 | 3.58 | 13410.26 | 3747.98 2014-06-28 23:10:00 | 3747.98 | 3749.46 | 3747.98 | 3749.25 | 12.47 | 46728.79 | 3748.20 2014-06-28 23:11:00 | 3749.05 | 3749.05 | 3747.91 | 3748.18 | 9.11 | 34133.20 | 3748.43 2014-06-28 23:12:00 | 3747.96 | 3748.13 | 3747.96 | 3748.11 | 0.26 | 963.25 | 3748.06 2014-06-28 23:13:00 | 3748.13 | 3748.17 | 3748.00 | 3748.17 | 0.15 | 558.47 | 3748.12 2014-06-28 23:14:00 | 3748.21 | 3748.21 | 3747.58 | 3748.19 | 5.95 | 22288.97 | 3747.94 2014-06-28 23:15:00 | 3747.98 | 3747.98 | 3746.00 | 3746.93 | 35.06 | 131348.96 | 3746.83 2014-06-28 23:16:00 | 3746.91 | 3746.91 | 3746.00 | 3746.25 | 18.45 | 69120.89 | 3746.39 2014-06-28 23:17:00 | 3746.08 | 3746.38 | 3745.61 | 3745.61 | 5.50 | 20617.99 | 3746.00 2014-06-28 23:18:00 | 3745.06 | 3745.07 | 3745.00 | 3745.00 | 10.18 | 38139.30 | 3745.02 2014-06-28 23:19:00 | 3744.96 | 3744.96 | 3741.32 | 3742.89 | 19.43 | 72735.14 | 3742.87 2014-06-28 23:20:00 | 3742.78 | 3742.89 | 3740.96 | 3740.97 | 6.65 | 24883.47 | 3741.31 2014-06-28 23:21:00 | 3740.97 | 3741.25 | 3740.10 | 3740.10 | 8.60 | 32157.51 | 3740.55 2014-06-28 23:22:00 | 3740.10 | 3740.95 | 3735.00 | 3737.87 | 56.51 | 211272.94 | 3738.48 2014-06-28 23:23:00 | 3736.99 | 3737.94 | 3735.00 | 3735.99 | 18.97 | 70872.87 | 3736.44 2014-06-28 23:24:00 | 3735.03 | 3736.92 | 3731.91 | 3733.29 | 37.66 | 140618.73 | 3734.30 2014-06-28 23:25:00 | 3733.31 | 3735.22 | 3731.00 | 3734.01 | 62.93 | 234975.08 | 3733.67 2014-06-28 23:26:00 | 3734.19 | 3734.19 | 3730.76 | 3732.04 | 41.60 | 155219.50 | 3731.60 2014-06-28 23:27:00 | 3732.18 | 3733.99 | 3730.91 | 3733.12 | 26.63 | 99388.05 | 3732.18 2014-06-28 23:28:00 | 3733.17 | 3739.13 | 3732.86 | 3737.03 | 21.49 | 80318.43 | 3737.13 2014-06-28 23:29:00 | 3737.03 | 3738.11 | 3734.80 | 3738.11 | 25.31 | 94578.02 | 3737.08 2014-06-28 23:30:00 | 3736.61 | 3739.98 | 3735.10 | 3736.90 | 26.19 | 97903.31 | 3737.91 2014-06-28 23:31:00 | 3736.93 | 3736.93 | 3731.08 | 3734.00 | 31.26 | 116731.84 | 3734.10 2014-06-28 23:32:00 | 3734.00 | 3735.33 | 3731.10 | 3733.31 | 36.30 | 135499.29 | 3733.28 2014-06-28 23:33:00 | 3732.98 | 3736.20 | 3731.00 | 3733.04 | 80.60 | 300865.51 | 3733.01 2014-06-28 23:34:00 | 3733.05 | 3733.05 | 3731.99 | 3731.99 | 26.68 | 99591.86 | 3732.97 2014-06-28 23:35:00 | 3732.00 | 3732.00 | 3730.00 | 3730.00 | 17.73 | 66154.06 | 3730.77 2014-06-28 23:36:00 | 3730.00 | 3732.63 | 3727.69 | 3728.56 | 85.70 | 319598.67 | 3729.32 2014-06-28 23:37:00 | 3728.56 | 3728.56 | 3726.08 | 3726.16 | 33.47 | 124714.71 | 3726.72 2014-06-28 23:38:00 | 3726.16 | 3726.48 | 3722.00 | 3722.00 | 36.54 | 136106.87 | 3724.47 2014-06-28 23:39:00 | 3722.91 | 3726.00 | 3722.50 | 3725.00 | 34.82 | 129664.92 | 3723.54 2014-06-28 23:40:00 | 3725.00 | 3730.64 | 3725.00 | 3729.00 | 80.30 | 299421.76 | 3729.02 2014-06-28 23:41:00 | 3729.00 | 3729.00 | 3723.40 | 3723.83 | 15.80 | 58870.54 | 3725.98 2014-06-28 23:42:00 | 3723.40 | 3723.86 | 3722.23 | 3722.47 | 23.67 | 88120.09 | 3723.02 2014-06-28 23:43:00 | 3722.47 | 3722.47 | 3722.00 | 3722.02 | 53.13 | 197749.56 | 3722.20 2014-06-28 23:44:00 | 3722.02 | 3725.00 | 3721.91 | 3723.63 | 49.43 | 183988.91 | 3722.51 2014-06-28 23:45:00 | 3723.58 | 3725.00 | 3723.38 | 3723.39 | 47.04 | 175193.61 | 3724.35 2014-06-28 23:46:00 | 3722.45 | 3725.86 | 3722.35 | 3722.96 | 25.44 | 94749.63 | 3724.14 2014-06-28 23:47:00 | 3722.93 | 3722.96 | 3721.00 | 3721.78 | 59.53 | 221532.16 | 3721.67 2014-06-28 23:48:00 | 3721.77 | 3721.77 | 3721.00 | 3721.77 | 25.62 | 95356.50 | 3721.52 2014-06-28 23:49:00 | 3721.71 | 3723.00 | 3721.71 | 3722.96 | 33.49 | 124694.25 | 3722.77 2014-06-28 23:50:00 | 3722.96 | 3724.25 | 3722.76 | 3723.00 | 19.67 | 73241.15 | 3723.12 2014-06-28 23:51:00 | 3723.00 | 3724.13 | 3722.97 | 3723.50 | 19.35 | 72066.18 | 3723.58 2014-06-28 23:52:00 | 3723.65 | 3724.25 | 3721.90 | 3723.46 | 37.26 | 138701.94 | 3722.64 2014-06-28 23:53:00 | 3723.46 | 3724.53 | 3719.84 | 3719.84 | 40.41 | 150364.98 | 3720.71 2014-06-28 23:54:00 | 3719.73 | 3721.89 | 3719.00 | 3721.68 | 32.68 | 121544.00 | 3719.44 2014-06-28 23:55:00 | 3720.90 | 3726.00 | 3720.31 | 3725.03 | 49.80 | 185431.16 | 3723.82 2014-06-28 23:56:00 | 3725.00 | 3726.96 | 3721.92 | 3723.29 | 22.57 | 84074.25 | 3724.71 2014-06-28 23:57:00 | 3723.09 | 3724.98 | 3722.22 | 3724.57 | 13.15 | 48956.02 | 3724.31 2014-06-28 23:58:00 | 3724.39 | 3724.74 | 3724.00 | 3724.00 | 11.75 | 43768.77 | 3724.05 2014-06-28 23:59:00 | 3724.02 | 3724.96 | 3721.22 | 3722.96 | 20.83 | 77538.04 | 3722.78 2014-06-29 00:00:00 | 3723.21 | 3723.83 | 3720.21 | 3720.95 | 42.79 | 159228.95 | 3721.35 2014-06-29 00:01:00 | 3721.18 | 3722.56 | 3720.97 | 3721.67 | 8.13 | 30246.10 | 3721.68 2014-06-29 00:02:00 | 3721.46 | 3722.49 | 3720.87 | 3721.18 | 24.00 | 89312.05 | 3721.49 2014-06-29 00:03:00 | 3721.18 | 3723.00 | 3721.00 | 3721.99 | 10.48 | 38998.05 | 3721.90 2014-06-29 00:04:00 | 3721.96 | 3722.02 | 3721.95 | 3721.98 | 5.95 | 22138.31 | 3721.98 2014-06-29 00:05:00 | 3721.98 | 3721.98 | 3721.00 | 3721.00 | 9.35 | 34793.16 | 3721.19 2014-06-29 00:06:00 | 3720.87 | 3721.00 | 3719.00 | 3720.50 | 17.19 | 63958.11 | 3720.01 2014-06-29 00:07:00 | 3720.45 | 3721.00 | 3720.45 | 3721.00 | 24.47 | 91065.68 | 3720.92 2014-06-29 00:08:00 | 3722.00 | 3722.00 | 3721.68 | 3721.78 | 7.16 | 26664.30 | 3721.99 2014-06-29 00:09:00 | 3721.98 | 3722.34 | 3721.80 | 3722.34 | 4.81 | 17891.87 | 3722.04 2014-06-29 00:10:00 | 3722.35 | 3722.84 | 3722.16 | 3722.83 | 7.42 | 27633.29 | 3722.66 2014-06-29 00:11:00 | 3722.83 | 3726.00 | 3722.83 | 3726.00 | 119.98 | 446758.61 | 3723.76 2014-06-29 00:12:00 | 3725.80 | 3726.88 | 3725.02 | 3726.85 | 14.46 | 53873.76 | 3725.97 2014-06-29 00:13:00 | 3726.85 | 3726.90 | 3725.00 | 3725.00 | 33.62 | 125245.40 | 3725.44 2014-06-29 00:14:00 | 3724.98 | 3725.00 | 3722.90 | 3723.99 | 25.02 | 93172.00 | 3724.50 2014-06-29 00:15:00 | 3723.96 | 3725.37 | 3722.42 | 3724.20 | 10.17 | 37866.36 | 3724.07 2014-06-29 00:16:00 | 3724.20 | 3725.68 | 3722.50 | 3723.68 | 32.20 | 119957.91 | 3724.94 2014-06-29 00:17:00 | 3723.68 | 3725.98 | 3723.68 | 3725.98 | 19.55 | 72821.54 | 3724.13 2014-06-29 00:18:00 | 3725.76 | 3726.50 | 3724.00 | 3726.50 | 48.23 | 179675.17 | 3725.15 2014-06-29 00:19:00 | 3726.33 | 3728.00 | 3725.73 | 3727.99 | 65.10 | 242642.55 | 3727.00 2014-06-29 00:20:00 | 3727.97 | 3727.99 | 3724.84 | 3725.82 | 17.22 | 64183.49 | 3726.83 2014-06-29 00:21:00 | 3725.82 | 3728.00 | 3725.82 | 3726.52 | 44.87 | 167204.73 | 3726.84 2014-06-29 00:22:00 | 3727.72 | 3728.00 | 3726.88 | 3728.00 | 30.18 | 112477.68 | 3727.14 2014-06-29 00:23:00 | 3728.00 | 3728.00 | 3726.30 | 3728.00 | 34.12 | 127153.68 | 3727.21 2014-06-29 00:24:00 | 3728.00 | 3729.00 | 3726.67 | 3728.42 | 33.12 | 123471.25 | 3728.11 2014-06-29 00:25:00 | 3728.76 | 3730.00 | 3728.00 | 3729.80 | 62.75 | 234007.40 | 3729.20 2014-06-29 00:26:00 | 3729.60 | 3730.00 | 3726.79 | 3730.00 | 68.27 | 254552.98 | 3728.73 2014-06-29 00:27:00 | 3729.80 | 3731.00 | 3729.04 | 3730.05 | 39.07 | 145723.24 | 3730.28 2014-06-29 00:28:00 | 3730.80 | 3733.00 | 3729.80 | 3731.32 | 43.73 | 163169.85 | 3731.22 2014-06-29 00:29:00 | 3731.43 | 3735.00 | 3730.75 | 3735.00 | 60.70 | 226649.45 | 3733.68 2014-06-29 00:30:00 | 3734.88 | 3735.00 | 3730.10 | 3731.00 | 56.93 | 212546.04 | 3733.40 2014-06-29 00:31:00 | 3731.04 | 3732.80 | 3731.04 | 3731.61 | 14.23 | 53086.47 | 3731.91 2014-06-29 00:32:00 | 3731.43 | 3731.77 | 3730.14 | 3731.00 | 29.58 | 110366.45 | 3730.99 2014-06-29 00:33:00 | 3731.00 | 3733.09 | 3730.00 | 3733.09 | 49.35 | 184135.81 | 3731.45 2014-06-29 00:34:00 | 3733.09 | 3737.00 | 3733.09 | 3736.16 | 25.76 | 96227.66 | 3734.97 2014-06-29 00:35:00 | 3736.11 | 3737.91 | 3733.83 | 3734.55 | 47.40 | 177115.31 | 3736.77 2014-06-29 00:36:00 | 3734.56 | 3735.63 | 3733.44 | 3733.68 | 25.24 | 94262.26 | 3735.08 2014-06-29 00:37:00 | 3733.73 | 3734.69 | 3733.64 | 3733.64 | 21.20 | 79156.80 | 3733.99 2014-06-29 00:38:00 | 3733.64 | 3734.02 | 3733.00 | 3733.99 | 21.80 | 81374.09 | 3733.44 2014-06-29 00:39:00 | 3734.02 | 3734.13 | 3733.98 | 3733.98 | 3.22 | 12034.69 | 3734.00 2014-06-29 00:40:00 | 3734.63 | 3735.40 | 3734.62 | 3735.00 | 15.20 | 56783.85 | 3735.04 2014-06-29 00:41:00 | 3735.19 | 3737.96 | 3733.88 | 3737.09 | 32.71 | 122185.01 | 3735.29 2014-06-29 00:42:00 | 3737.94 | 3739.48 | 3736.98 | 3736.98 | 19.23 | 71885.32 | 3737.60 2014-06-29 00:43:00 | 3736.97 | 3736.97 | 3733.66 | 3735.37 | 9.27 | 34637.55 | 3734.91 2014-06-29 00:44:00 | 3735.35 | 3735.35 | 3733.05 | 3734.89 | 33.34 | 124484.66 | 3733.68 2014-06-29 00:45:00 | 3733.71 | 3735.45 | 3732.82 | 3734.57 | 31.82 | 118793.44 | 3733.65 2014-06-29 00:46:00 | 3734.51 | 3734.85 | 3732.44 | 3733.23 | 25.41 | 94868.79 | 3733.52 2014-06-29 00:47:00 | 3733.23 | 3733.68 | 3732.00 | 3733.68 | 23.90 | 89200.46 | 3733.02 2014-06-29 00:48:00 | 3733.68 | 3733.71 | 3733.00 | 3733.42 | 3.47 | 12957.53 | 3733.08 2014-06-29 00:49:00 | 3733.89 | 3734.39 | 3733.50 | 3734.39 | 8.89 | 33208.19 | 3733.77 2014-06-29 00:50:00 | 3734.39 | 3734.63 | 3733.54 | 3734.00 | 9.83 | 36709.25 | 3734.03 2014-06-29 00:51:00 | 3734.19 | 3736.00 | 3732.00 | 3734.44 | 38.01 | 141930.58 | 3734.43 2014-06-29 00:52:00 | 3734.50 | 3734.50 | 3732.00 | 3733.76 | 22.88 | 85413.81 | 3733.77 2014-06-29 00:53:00 | 3734.26 | 3735.64 | 3733.63 | 3734.99 | 12.12 | 45276.22 | 3734.74 2014-06-29 00:54:00 | 3735.00 | 3735.05 | 3733.23 | 3735.00 | 12.01 | 44864.14 | 3734.63 2014-06-29 00:55:00 | 3734.80 | 3735.00 | 3732.75 | 3734.17 | 16.32 | 60936.00 | 3734.05 2014-06-29 00:56:00 | 3734.35 | 3734.71 | 3732.00 | 3734.35 | 18.29 | 68270.11 | 3733.67 2014-06-29 00:57:00 | 3734.35 | 3734.35 | 3732.90 | 3732.99 | 31.98 | 119398.12 | 3733.29 2014-06-29 00:58:00 | 3732.97 | 3733.87 | 3731.63 | 3732.57 | 23.01 | 85887.63 | 3732.46 2014-06-29 00:59:00 | 3732.37 | 3732.42 | 3730.96 | 3732.42 | 32.91 | 122798.51 | 3731.91 2014-06-29 01:00:00 | 3732.63 | 3732.76 | 3730.82 | 3732.58 | 5.08 | 18936.37 | 3731.31 2014-06-29 01:01:00 | 3731.47 | 3732.25 | 3730.82 | 3731.12 | 1.62 | 6056.28 | 3731.53 2014-06-29 01:02:00 | 3731.12 | 3732.99 | 3730.04 | 3732.64 | 44.46 | 165886.14 | 3731.22 2014-06-29 01:03:00 | 3732.09 | 3732.62 | 3730.00 | 3731.35 | 17.26 | 64393.97 | 3730.61 2014-06-29 01:04:00 | 3731.35 | 3731.97 | 3729.02 | 3731.93 | 20.48 | 76398.97 | 3730.96 2014-06-29 01:05:00 | 3731.63 | 3731.98 | 3729.51 | 3730.06 | 16.50 | 61540.97 | 3730.66 2014-06-29 01:06:00 | 3730.41 | 3731.03 | 3728.34 | 3730.48 | 17.81 | 66411.99 | 3729.96 2014-06-29 01:07:00 | 3730.45 | 3730.56 | 3729.00 | 3729.50 | 28.07 | 104688.49 | 3729.29 2014-06-29 01:08:00 | 3729.26 | 3729.80 | 3725.09 | 3727.77 | 31.56 | 117662.37 | 3727.74 2014-06-29 01:09:00 | 3727.63 | 3728.28 | 3727.02 | 3728.12 | 13.84 | 51572.93 | 3727.71 2014-06-29 01:10:00 | 3728.45 | 3731.00 | 3728.35 | 3731.00 | 12.76 | 47590.81 | 3729.98 2014-06-29 01:11:00 | 3730.94 | 3731.98 | 3730.04 | 3730.39 | 18.30 | 68263.28 | 3731.05 2014-06-29 01:12:00 | 3731.63 | 3732.00 | 3731.00 | 3731.80 | 23.94 | 89347.22 | 3731.82 2014-06-29 01:13:00 | 3731.00 | 3733.62 | 3731.00 | 3732.89 | 34.79 | 129870.66 | 3732.56 2014-06-29 01:14:00 | 3732.97 | 3734.00 | 3732.89 | 3733.40 | 25.91 | 96734.54 | 3733.34 2014-06-29 01:15:00 | 3733.99 | 3737.47 | 3733.40 | 3736.18 | 62.09 | 231939.20 | 3735.41 2014-06-29 01:16:00 | 3736.93 | 3739.17 | 3736.21 | 3738.46 | 33.35 | 124671.55 | 3737.83 2014-06-29 01:17:00 | 3738.45 | 3739.14 | 3737.83 | 3739.06 | 31.89 | 119200.88 | 3738.46 2014-06-29 01:18:00 | 3738.90 | 3740.00 | 3738.07 | 3738.83 | 43.01 | 160840.03 | 3739.25 2014-06-29 01:19:00 | 3738.92 | 3744.00 | 3738.72 | 3744.00 | 112.57 | 421174.75 | 3741.35 2014-06-29 01:20:00 | 3741.08 | 3750.00 | 3741.08 | 3743.99 | 193.18 | 723516.91 | 3745.22 2014-06-29 01:21:00 | 3745.00 | 3752.00 | 3740.10 | 3746.66 | 96.63 | 362114.08 | 3747.58 2014-06-29 01:22:00 | 3748.00 | 3752.00 | 3746.55 | 3747.08 | 124.56 | 466950.73 | 3748.80 2014-06-29 01:23:00 | 3747.11 | 3748.88 | 3744.29 | 3744.45 | 48.99 | 183490.02 | 3745.84 2014-06-29 01:24:00 | 3745.38 | 3745.71 | 3742.91 | 3744.46 | 17.60 | 65914.34 | 3744.92 2014-06-29 01:25:00 | 3744.26 | 3744.43 | 3742.10 | 3744.03 | 18.23 | 68259.86 | 3743.75 2014-06-29 01:26:00 | 3744.11 | 3744.11 | 3742.96 | 3743.70 | 18.93 | 70876.35 | 3743.54 2014-06-29 01:27:00 | 3743.97 | 3746.00 | 3743.00 | 3744.30 | 46.18 | 172925.80 | 3744.93 2014-06-29 01:28:00 | 3744.30 | 3752.00 | 3743.00 | 3746.37 | 67.03 | 251077.86 | 3746.03 2014-06-29 01:29:00 | 3746.00 | 3750.00 | 3744.80 | 3748.51 | 42.56 | 159503.50 | 3747.56 2014-06-29 01:30:00 | 3749.97 | 3752.00 | 3744.00 | 3747.80 | 91.62 | 343461.15 | 3748.68 2014-06-29 01:31:00 | 3746.60 | 3749.13 | 3744.84 | 3749.12 | 73.29 | 274595.72 | 3746.96 2014-06-29 01:32:00 | 3748.36 | 3749.87 | 3746.80 | 3748.00 | 36.22 | 135731.39 | 3747.62 2014-06-29 01:33:00 | 3748.52 | 3749.19 | 3746.16 | 3748.58 | 50.85 | 190626.68 | 3748.51 2014-06-29 01:34:00 | 3748.52 | 3752.00 | 3747.20 | 3749.02 | 112.27 | 421013.56 | 3750.14 2014-06-29 01:35:00 | 3749.88 | 3751.00 | 3748.53 | 3749.00 | 65.82 | 246822.67 | 3749.74 2014-06-29 01:36:00 | 3749.00 | 3752.00 | 3748.50 | 3750.00 | 43.48 | 163079.60 | 3750.34 2014-06-29 01:37:00 | 3751.43 | 3751.43 | 3748.45 | 3751.00 | 43.06 | 161477.89 | 3750.07 2014-06-29 01:38:00 | 3750.48 | 3751.00 | 3748.39 | 3749.61 | 90.95 | 341002.59 | 3749.51 2014-06-29 01:39:00 | 3749.61 | 3754.60 | 3749.61 | 3752.96 | 74.98 | 281230.14 | 3750.84 2014-06-29 01:40:00 | 3752.99 | 3758.00 | 3752.51 | 3756.80 | 132.26 | 496703.55 | 3755.48 2014-06-29 01:41:00 | 3756.76 | 3758.11 | 3755.94 | 3757.00 | 63.56 | 238811.24 | 3757.14 2014-06-29 01:42:00 | 3757.00 | 3760.72 | 3756.12 | 3756.12 | 162.65 | 611314.61 | 3758.51 2014-06-29 01:43:00 | 3756.12 | 3759.23 | 3753.54 | 3759.00 | 119.70 | 449745.92 | 3757.15 2014-06-29 01:44:00 | 3759.00 | 3759.04 | 3752.00 | 3753.97 | 93.56 | 351436.08 | 3756.26 2014-06-29 01:45:00 | 3753.97 | 3756.80 | 3752.11 | 3753.47 | 42.75 | 160479.78 | 3754.18 2014-06-29 01:46:00 | 3753.18 | 3755.03 | 3751.00 | 3754.40 | 24.11 | 90487.72 | 3752.81 2014-06-29 01:47:00 | 3754.40 | 3757.98 | 3754.40 | 3757.84 | 49.15 | 184595.72 | 3755.69 2014-06-29 01:48:00 | 3757.03 | 3760.03 | 3755.49 | 3760.00 | 190.95 | 717632.12 | 3758.16 2014-06-29 01:49:00 | 3760.00 | 3762.00 | 3758.02 | 3759.01 | 72.34 | 271984.23 | 3759.86 2014-06-29 01:50:00 | 3759.01 | 3761.00 | 3758.10 | 3761.00 | 26.59 | 99980.22 | 3759.79 2014-06-29 01:51:00 | 3760.80 | 3761.07 | 3758.10 | 3758.10 | 50.81 | 191025.48 | 3759.83 2014-06-29 01:52:00 | 3758.05 | 3758.80 | 3757.00 | 3757.98 | 45.01 | 169129.86 | 3758.02 2014-06-29 01:53:00 | 3757.98 | 3759.94 | 3757.36 | 3758.58 | 32.26 | 121258.17 | 3758.31 2014-06-29 01:54:00 | 3758.93 | 3760.35 | 3758.10 | 3758.29 | 45.49 | 171017.91 | 3759.46 2014-06-29 01:55:00 | 3759.51 | 3761.33 | 3758.57 | 3761.00 | 33.32 | 125277.58 | 3759.83 2014-06-29 01:56:00 | 3761.27 | 3768.00 | 3761.27 | 3767.93 | 109.45 | 412026.30 | 3764.48 2014-06-29 01:57:00 | 3768.00 | 3770.00 | 3765.00 | 3766.80 | 147.35 | 555160.75 | 3767.74 2014-06-29 01:58:00 | 3766.00 | 3767.48 | 3761.01 | 3761.98 | 47.00 | 176931.43 | 3764.42 2014-06-29 01:59:00 | 3761.98 | 3764.31 | 3761.98 | 3762.00 | 43.89 | 165154.89 | 3762.67 2014-06-29 02:00:00 | 3762.00 | 3765.97 | 3762.00 | 3764.02 | 33.07 | 124470.17 | 3764.07 2014-06-29 02:01:00 | 3764.11 | 3765.70 | 3763.50 | 3764.00 | 71.18 | 267953.81 | 3764.61 2014-06-29 02:02:00 | 3764.00 | 3765.00 | 3763.23 | 3764.90 | 72.25 | 271945.69 | 3764.16 2014-06-29 02:03:00 | 3764.69 | 3765.88 | 3763.95 | 3765.16 | 65.40 | 246218.36 | 3765.04 2014-06-29 02:04:00 | 3765.16 | 3766.88 | 3764.30 | 3764.98 | 128.41 | 483454.19 | 3765.07 2014-06-29 02:05:00 | 3764.98 | 3767.72 | 3764.80 | 3767.02 | 51.34 | 193336.24 | 3765.87 2014-06-29 02:06:00 | 3767.02 | 3776.88 | 3767.00 | 3774.02 | 286.54 | 1080812.31 | 3771.97 2014-06-29 02:07:00 | 3774.02 | 3777.00 | 3774.00 | 3775.91 | 139.85 | 528000.05 | 3775.42 2014-06-29 02:08:00 | 3775.13 | 3776.50 | 3768.09 | 3770.00 | 169.26 | 638711.15 | 3773.62 2014-06-29 02:09:00 | 3769.97 | 3769.97 | 3765.99 | 3766.50 | 184.13 | 693631.57 | 3767.12 2014-06-29 02:10:00 | 3766.85 | 3770.06 | 3766.85 | 3767.57 | 91.15 | 343467.43 | 3768.07 2014-06-29 02:11:00 | 3767.57 | 3770.00 | 3767.00 | 3768.99 | 104.49 | 393862.17 | 3769.52 2014-06-29 02:12:00 | 3768.80 | 3769.00 | 3763.00 | 3764.74 | 58.53 | 220448.15 | 3766.16 2014-06-29 02:13:00 | 3765.01 | 3765.89 | 3760.00 | 3763.29 | 84.75 | 318926.20 | 3763.23 2014-06-29 02:14:00 | 3763.65 | 3763.97 | 3758.15 | 3759.35 | 89.65 | 337102.26 | 3760.08 2014-06-29 02:15:00 | 3759.35 | 3763.56 | 3759.35 | 3763.48 | 47.39 | 178274.79 | 3761.63 2014-06-29 02:16:00 | 3763.50 | 3767.00 | 3762.27 | 3764.15 | 79.73 | 300093.55 | 3763.73 2014-06-29 02:17:00 | 3764.01 | 3764.56 | 3760.63 | 3760.67 | 56.57 | 212781.28 | 3761.71 2014-06-29 02:18:00 | 3760.67 | 3763.03 | 3760.67 | 3763.02 | 44.69 | 168146.30 | 3762.25 2014-06-29 02:19:00 | 3763.36 | 3763.50 | 3761.61 | 3761.61 | 23.95 | 90105.59 | 3762.55 2014-06-29 02:20:00 | 3761.96 | 3763.01 | 3761.75 | 3762.00 | 20.49 | 77092.36 | 3762.25 2014-06-29 02:21:00 | 3761.96 | 3761.96 | 3758.86 | 3758.86 | 17.73 | 66656.20 | 3760.58 2014-06-29 02:22:00 | 3758.87 | 3758.98 | 3755.00 | 3755.00 | 65.75 | 247016.62 | 3756.91 2014-06-29 02:23:00 | 3755.00 | 3757.02 | 3752.91 | 3755.52 | 135.33 | 508103.54 | 3754.50 2014-06-29 02:24:00 | 3755.52 | 3757.39 | 3754.93 | 3757.28 | 45.75 | 171842.06 | 3755.78 2014-06-29 02:25:00 | 3757.39 | 3758.00 | 3755.55 | 3756.99 | 74.94 | 281520.81 | 3756.47 2014-06-29 02:26:00 | 3756.10 | 3758.68 | 3756.00 | 3758.31 | 19.77 | 74275.10 | 3757.72 2014-06-29 02:27:00 | 3758.88 | 3759.80 | 3757.54 | 3759.49 | 55.76 | 209600.51 | 3758.91 2014-06-29 02:28:00 | 3758.75 | 3762.00 | 3758.02 | 3761.00 | 136.81 | 514409.38 | 3760.08 2014-06-29 02:29:00 | 3761.00 | 3762.00 | 3760.01 | 3760.01 | 27.04 | 101700.10 | 3761.10 2014-06-29 02:30:00 | 3761.00 | 3763.50 | 3759.00 | 3763.50 | 59.19 | 222669.62 | 3761.76 2014-06-29 02:31:00 | 3763.50 | 3770.23 | 3763.49 | 3767.03 | 199.14 | 750260.45 | 3767.60 2014-06-29 02:32:00 | 3767.80 | 3768.00 | 3765.00 | 3766.71 | 64.04 | 241233.97 | 3766.99 2014-06-29 02:33:00 | 3766.83 | 3769.97 | 3766.83 | 3766.97 | 61.38 | 231292.20 | 3768.14 2014-06-29 02:34:00 | 3766.94 | 3768.02 | 3764.80 | 3765.94 | 86.49 | 325668.94 | 3765.39 2014-06-29 02:35:00 | 3766.12 | 3766.12 | 3758.00 | 3758.88 | 168.06 | 631925.85 | 3760.21 2014-06-29 02:36:00 | 3758.87 | 3764.04 | 3758.86 | 3761.18 | 44.23 | 166379.38 | 3761.60 2014-06-29 02:37:00 | 3763.41 | 3764.90 | 3760.09 | 3762.95 | 35.22 | 132539.04 | 3763.07 2014-06-29 02:38:00 | 3762.92 | 3764.04 | 3761.96 | 3763.00 | 86.55 | 325693.66 | 3763.07 2014-06-29 02:39:00 | 3763.00 | 3763.66 | 3762.36 | 3763.35 | 24.79 | 93271.10 | 3763.21 2014-06-29 02:40:00 | 3763.35 | 3763.66 | 3762.59 | 3762.97 | 25.19 | 94800.13 | 3763.10 2014-06-29 02:41:00 | 3762.97 | 3762.97 | 3761.00 | 3761.00 | 10.69 | 40196.46 | 3761.25 2014-06-29 02:42:00 | 3761.17 | 3763.13 | 3761.00 | 3763.09 | 20.85 | 78434.50 | 3761.67 2014-06-29 02:43:00 | 3762.89 | 3763.35 | 3762.31 | 3763.35 | 16.05 | 60410.42 | 3763.19 2014-06-29 02:44:00 | 3763.15 | 3763.35 | 3763.09 | 3763.12 | 29.12 | 109581.76 | 3763.11 2014-06-29 02:45:00 | 3763.09 | 3763.12 | 3760.72 | 3761.00 | 14.95 | 56231.70 | 3761.57 2014-06-29 02:46:00 | 3760.96 | 3761.00 | 3757.91 | 3757.91 | 52.90 | 198836.59 | 3758.94 2014-06-29 02:47:00 | 3757.11 | 3757.85 | 3754.97 | 3755.00 | 64.03 | 240475.51 | 3755.90 2014-06-29 02:48:00 | 3754.98 | 3756.80 | 3754.98 | 3755.35 | 49.38 | 185424.31 | 3755.43 2014-06-29 02:49:00 | 3755.35 | 3758.00 | 3755.05 | 3758.00 | 46.64 | 175235.07 | 3756.94 2014-06-29 02:50:00 | 3758.00 | 3764.88 | 3757.99 | 3759.83 | 115.71 | 435165.69 | 3760.83 2014-06-29 02:51:00 | 3758.12 | 3759.69 | 3757.91 | 3758.73 | 65.16 | 244905.74 | 3758.82 2014-06-29 02:52:00 | 3758.60 | 3761.37 | 3757.91 | 3760.12 | 27.00 | 101506.27 | 3758.93 2014-06-29 02:53:00 | 3760.81 | 3760.99 | 3758.53 | 3759.90 | 18.79 | 70639.86 | 3759.64 2014-06-29 02:54:00 | 3759.94 | 3761.86 | 3759.41 | 3759.98 | 10.51 | 39514.96 | 3760.11 2014-06-29 02:55:00 | 3760.00 | 3762.03 | 3759.20 | 3762.03 | 32.72 | 123071.39 | 3761.12 2014-06-29 02:56:00 | 3762.97 | 3763.00 | 3761.81 | 3761.87 | 18.41 | 69264.48 | 3762.12 2014-06-29 02:57:00 | 3762.03 | 3764.00 | 3761.95 | 3762.50 | 42.09 | 158381.20 | 3762.65 2014-06-29 02:58:00 | 3762.45 | 3765.00 | 3758.23 | 3761.65 | 71.91 | 270503.33 | 3761.69 2014-06-29 02:59:00 | 3761.62 | 3762.00 | 3760.63 | 3761.85 | 59.05 | 222130.18 | 3761.48 2014-06-29 03:00:00 | 3761.50 | 3763.00 | 3761.41 | 3762.99 | 73.69 | 277223.52 | 3762.18 2014-06-29 03:01:00 | 3762.78 | 3763.00 | 3762.28 | 3762.79 | 8.64 | 32516.24 | 3762.58 2014-06-29 03:02:00 | 3762.60 | 3762.70 | 3761.16 | 3761.86 | 12.22 | 45980.90 | 3762.45 2014-06-29 03:03:00 | 3761.86 | 3762.83 | 3761.82 | 3762.00 | 19.38 | 72919.90 | 3762.64 2014-06-29 03:04:00 | 3762.35 | 3764.00 | 3762.35 | 3763.24 | 19.29 | 72569.10 | 3762.98 2014-06-29 03:05:00 | 3763.58 | 3765.00 | 3763.21 | 3764.02 | 29.95 | 112760.90 | 3764.59 2014-06-29 03:06:00 | 3764.99 | 3765.00 | 3764.48 | 3764.80 | 20.06 | 75504.89 | 3764.89 2014-06-29 03:07:00 | 3764.70 | 3765.30 | 3764.70 | 3765.15 | 15.18 | 57138.70 | 3764.82 2014-06-29 03:08:00 | 3765.00 | 3765.00 | 3763.65 | 3764.00 | 32.05 | 120634.65 | 3764.42 2014-06-29 03:09:00 | 3763.81 | 3763.81 | 3761.87 | 3761.87 | 20.20 | 76006.49 | 3762.88 2014-06-29 03:10:00 | 3761.87 | 3761.89 | 3759.94 | 3760.00 | 58.29 | 219246.31 | 3761.11 2014-06-29 03:11:00 | 3760.00 | 3762.00 | 3759.16 | 3761.80 | 83.42 | 313782.57 | 3761.34 2014-06-29 03:12:00 | 3761.13 | 3762.00 | 3760.00 | 3760.00 | 51.27 | 192838.33 | 3761.08 2014-06-29 03:13:00 | 3760.00 | 3760.00 | 3758.50 | 3758.90 | 24.00 | 90227.88 | 3759.50 2014-06-29 03:14:00 | 3758.92 | 3758.92 | 3758.02 | 3758.80 | 35.71 | 134227.50 | 3758.72 2014-06-29 03:15:00 | 3758.90 | 3758.93 | 3758.04 | 3758.93 | 32.72 | 122971.03 | 3758.86 2014-06-29 03:16:00 | 3758.85 | 3761.66 | 3758.80 | 3761.66 | 17.37 | 65310.54 | 3759.53 2014-06-29 03:17:00 | 3760.20 | 3760.65 | 3760.20 | 3760.65 | 10.65 | 40056.82 | 3760.50 2014-06-29 03:18:00 | 3760.65 | 3761.02 | 3759.32 | 3760.99 | 38.40 | 144389.71 | 3760.44 2014-06-29 03:19:00 | 3760.98 | 3761.03 | 3760.98 | 3761.03 | 0.74 | 2764.32 | 3760.98 2014-06-29 03:20:00 | 3761.04 | 3762.00 | 3758.97 | 3759.91 | 24.37 | 91656.91 | 3761.05 2014-06-29 03:21:00 | 3759.90 | 3760.70 | 3759.88 | 3760.70 | 24.34 | 91523.72 | 3759.91 2014-06-29 03:22:00 | 3761.00 | 3763.32 | 3761.00 | 3763.32 | 18.44 | 69357.61 | 3761.67 2014-06-29 03:23:00 | 3763.34 | 3764.10 | 3762.28 | 3764.10 | 35.08 | 132042.22 | 3763.82 2014-06-29 03:24:00 | 3764.82 | 3765.88 | 3764.82 | 3765.88 | 75.37 | 283790.46 | 3765.30 2014-06-29 03:25:00 | 3765.86 | 3766.07 | 3765.00 | 3765.00 | 50.52 | 190262.42 | 3765.86 2014-06-29 03:26:00 | 3765.00 | 3765.84 | 3762.97 | 3762.98 | 18.77 | 70650.90 | 3764.03 2014-06-29 03:27:00 | 3762.98 | 3765.00 | 3762.92 | 3764.73 | 9.08 | 34154.58 | 3763.18 2014-06-29 03:28:00 | 3764.00 | 3764.78 | 3762.45 | 3763.92 | 24.54 | 92345.58 | 3763.68 2014-06-29 03:29:00 | 3763.94 | 3764.28 | 3763.15 | 3763.58 | 14.94 | 56234.87 | 3764.05 2014-06-29 03:30:00 | 3763.61 | 3763.61 | 3762.97 | 3763.27 | 8.62 | 32428.13 | 3763.27 2014-06-29 03:31:00 | 3763.27 | 3763.96 | 3763.19 | 3763.60 | 8.47 | 31891.70 | 3763.48 2014-06-29 03:32:00 | 3763.55 | 3764.04 | 3762.97 | 3762.97 | 23.93 | 90084.57 | 3763.87 2014-06-29 03:33:00 | 3762.46 | 3764.03 | 3762.45 | 3763.02 | 35.98 | 135427.80 | 3763.87 2014-06-29 03:34:00 | 3763.01 | 3763.76 | 3763.00 | 3763.35 | 4.46 | 16788.59 | 3763.41 2014-06-29 03:35:00 | 3763.66 | 3763.66 | 3762.45 | 3762.88 | 4.07 | 15326.70 | 3763.00 2014-06-29 03:36:00 | 3763.00 | 3763.00 | 3758.88 | 3759.81 | 45.01 | 169253.77 | 3760.03 2014-06-29 03:37:00 | 3759.60 | 3763.56 | 3759.60 | 3763.39 | 58.88 | 221488.87 | 3761.83 2014-06-29 03:38:00 | 3763.39 | 3765.00 | 3762.35 | 3764.90 | 87.58 | 329666.77 | 3764.14 2014-06-29 03:39:00 | 3764.94 | 3765.99 | 3764.90 | 3765.00 | 24.08 | 90676.56 | 3765.01 2014-06-29 03:40:00 | 3765.00 | 3765.00 | 3763.00 | 3763.57 | 20.36 | 76642.75 | 3764.38 2014-06-29 03:41:00 | 3763.57 | 3764.92 | 3762.02 | 3764.00 | 50.05 | 188371.66 | 3763.44 2014-06-29 03:42:00 | 3764.00 | 3764.00 | 3762.00 | 3762.16 | 25.83 | 97194.46 | 3762.71 2014-06-29 03:43:00 | 3762.17 | 3763.11 | 3761.68 | 3762.00 | 15.64 | 58825.97 | 3762.21 2014-06-29 03:44:00 | 3761.80 | 3763.55 | 3760.98 | 3763.10 | 18.14 | 68248.29 | 3762.52 2014-06-29 03:45:00 | 3763.25 | 3763.98 | 3762.02 | 3762.99 | 8.39 | 31566.33 | 3763.27 2014-06-29 03:46:00 | 3762.91 | 3763.76 | 3762.00 | 3762.80 | 22.32 | 83970.27 | 3762.61 2014-06-29 03:47:00 | 3762.63 | 3764.90 | 3762.63 | 3764.69 | 24.76 | 93184.17 | 3763.80 2014-06-29 03:48:00 | 3764.90 | 3765.99 | 3763.95 | 3765.99 | 36.35 | 136832.22 | 3764.61 2014-06-29 03:49:00 | 3765.42 | 3766.04 | 3765.42 | 3765.97 | 13.68 | 51522.16 | 3765.96 2014-06-29 03:50:00 | 3765.97 | 3766.00 | 3763.51 | 3763.83 | 37.81 | 142362.99 | 3764.82 2014-06-29 03:51:00 | 3763.54 | 3766.03 | 3763.51 | 3766.00 | 31.73 | 119488.72 | 3765.32 2014-06-29 03:52:00 | 3765.99 | 3767.00 | 3765.99 | 3766.50 | 80.48 | 303161.95 | 3766.74 2014-06-29 03:53:00 | 3766.50 | 3766.55 | 3763.69 | 3764.00 | 40.10 | 150999.24 | 3765.29 2014-06-29 03:54:00 | 3764.00 | 3765.99 | 3763.52 | 3765.10 | 15.93 | 59978.93 | 3765.16 2014-06-29 03:55:00 | 3765.10 | 3766.03 | 3764.98 | 3766.03 | 73.05 | 275093.76 | 3765.62 2014-06-29 03:56:00 | 3766.53 | 3766.55 | 3765.00 | 3766.33 | 29.05 | 109403.87 | 3765.92 2014-06-29 03:57:00 | 3766.33 | 3767.28 | 3766.09 | 3767.06 | 19.38 | 72981.23 | 3766.58 2014-06-29 03:58:00 | 3767.00 | 3768.10 | 3766.15 | 3768.10 | 64.29 | 242209.63 | 3767.57 2014-06-29 03:59:00 | 3768.85 | 3769.78 | 3768.00 | 3769.78 | 50.68 | 190988.36 | 3768.52 2014-06-29 04:00:00 | 3769.78 | 3769.78 | 3767.01 | 3768.00 | 32.69 | 123170.46 | 3768.41 2014-06-29 04:01:00 | 3768.82 | 3769.00 | 3768.00 | 3769.00 | 40.72 | 153460.94 | 3768.69 2014-06-29 04:02:00 | 3769.03 | 3773.00 | 3769.00 | 3771.19 | 99.27 | 374314.42 | 3770.63 2014-06-29 04:03:00 | 3771.19 | 3773.84 | 3771.19 | 3773.01 | 89.10 | 336178.69 | 3772.92 2014-06-29 04:04:00 | 3773.00 | 3773.01 | 3769.00 | 3770.03 | 160.16 | 603927.52 | 3770.71 2014-06-29 04:05:00 | 3770.03 | 3771.00 | 3768.51 | 3768.51 | 91.37 | 344484.77 | 3770.26 2014-06-29 04:06:00 | 3768.51 | 3769.91 | 3766.00 | 3768.00 | 57.14 | 215281.36 | 3767.35 2014-06-29 04:07:00 | 3767.97 | 3767.98 | 3765.87 | 3766.66 | 38.22 | 143968.66 | 3767.04 2014-06-29 04:08:00 | 3766.57 | 3766.57 | 3764.00 | 3764.98 | 71.73 | 270069.20 | 3765.24 2014-06-29 04:09:00 | 3764.98 | 3768.00 | 3764.98 | 3767.33 | 88.65 | 333964.12 | 3767.09 2014-06-29 04:10:00 | 3767.36 | 3768.87 | 3767.00 | 3767.00 | 38.66 | 145658.58 | 3767.39 2014-06-29 04:11:00 | 3767.00 | 3768.00 | 3766.00 | 3767.24 | 30.11 | 113448.58 | 3767.43 2014-06-29 04:12:00 | 3766.96 | 3768.00 | 3766.10 | 3767.18 | 47.22 | 177888.14 | 3767.06 2014-06-29 04:13:00 | 3767.07 | 3767.07 | 3766.29 | 3766.29 | 13.44 | 50639.83 | 3767.00 2014-06-29 04:14:00 | 3766.44 | 3766.62 | 3766.00 | 3766.09 | 22.26 | 83822.67 | 3766.13 2014-06-29 04:15:00 | 3766.06 | 3767.00 | 3765.00 | 3767.00 | 74.01 | 278750.95 | 3766.60 2014-06-29 04:16:00 | 3767.03 | 3768.99 | 3767.02 | 3768.99 | 13.84 | 52167.11 | 3768.21 2014-06-29 04:17:00 | 3768.98 | 3769.40 | 3768.56 | 3768.79 | 37.99 | 143165.94 | 3769.01 2014-06-29 04:18:00 | 3769.00 | 3769.50 | 3769.00 | 3769.50 | 7.45 | 28085.97 | 3769.42 2014-06-29 04:19:00 | 3769.80 | 3770.70 | 3769.19 | 3769.98 | 16.20 | 61083.32 | 3769.88 2014-06-29 04:20:00 | 3769.98 | 3770.74 | 3769.98 | 3770.02 | 32.03 | 120737.49 | 3770.10 2014-06-29 04:21:00 | 3770.28 | 3770.73 | 3769.77 | 3770.00 | 37.89 | 142830.78 | 3770.01 2014-06-29 04:22:00 | 3770.00 | 3770.00 | 3768.17 | 3768.70 | 37.11 | 139856.44 | 3769.11 2014-06-29 04:23:00 | 3768.49 | 3770.00 | 3766.61 | 3767.02 | 47.48 | 178862.49 | 3767.19 2014-06-29 04:24:00 | 3767.00 | 3767.00 | 3765.00 | 3765.00 | 59.42 | 223741.34 | 3765.55 2014-06-29 04:25:00 | 3765.00 | 3765.89 | 3763.52 | 3765.02 | 13.60 | 51191.33 | 3765.45 2014-06-29 04:26:00 | 3765.98 | 3767.72 | 3765.02 | 3766.54 | 16.39 | 61707.21 | 3766.08 2014-06-29 04:27:00 | 3766.54 | 3767.64 | 3765.03 | 3766.91 | 17.74 | 66804.15 | 3765.74 2014-06-29 04:28:00 | 3766.20 | 3766.20 | 3766.00 | 3766.00 | 1.29 | 4846.89 | 3766.04 2014-06-29 04:29:00 | 3765.95 | 3766.88 | 3765.03 | 3766.06 | 7.73 | 29101.65 | 3765.25 2014-06-29 04:30:00 | 3766.32 | 3767.89 | 3765.79 | 3766.04 | 13.08 | 49251.34 | 3766.83 2014-06-29 04:31:00 | 3766.30 | 3766.71 | 3766.03 | 3766.20 | 4.69 | 17653.08 | 3766.39 2014-06-29 04:32:00 | 3765.66 | 3767.97 | 3765.03 | 3766.97 | 19.76 | 74407.23 | 3766.31 2014-06-29 04:33:00 | 3766.97 | 3766.97 | 3765.00 | 3766.90 | 33.57 | 126398.18 | 3765.55 2014-06-29 04:34:00 | 3766.33 | 3766.50 | 3766.09 | 3766.47 | 5.69 | 21415.20 | 3766.30 2014-06-29 04:35:00 | 3766.26 | 3766.81 | 3766.05 | 3766.33 | 3.49 | 13160.81 | 3766.69 2014-06-29 04:36:00 | 3766.45 | 3766.45 | 3765.00 | 3765.00 | 29.73 | 111980.29 | 3766.07 2014-06-29 04:37:00 | 3766.05 | 3766.50 | 3765.00 | 3766.14 | 12.91 | 48603.69 | 3765.98 2014-06-29 04:38:00 | 3766.00 | 3766.45 | 3765.03 | 3766.02 | 17.63 | 66394.18 | 3765.98 2014-06-29 04:39:00 | 3766.00 | 3766.29 | 3764.97 | 3766.29 | 15.08 | 56762.56 | 3765.09 2014-06-29 04:40:00 | 3765.77 | 3765.77 | 3764.78 | 3765.08 | 37.48 | 141109.25 | 3765.02 2014-06-29 04:41:00 | 3765.20 | 3765.20 | 3764.06 | 3764.60 | 20.44 | 76952.21 | 3764.97 2014-06-29 04:42:00 | 3765.00 | 3765.11 | 3763.46 | 3763.46 | 37.12 | 139743.95 | 3764.76 2014-06-29 04:43:00 | 3763.46 | 3763.55 | 3759.05 | 3759.19 | 58.48 | 219893.29 | 3760.15 2014-06-29 04:44:00 | 3759.04 | 3759.15 | 3754.65 | 3756.00 | 88.94 | 334135.81 | 3756.95 2014-06-29 04:45:00 | 3755.80 | 3756.00 | 3754.84 | 3755.36 | 91.53 | 343711.97 | 3755.10 2014-06-29 04:46:00 | 3755.40 | 3756.15 | 3754.97 | 3755.00 | 47.12 | 176943.15 | 3755.40 2014-06-29 04:47:00 | 3755.00 | 3756.08 | 3753.00 | 3755.00 | 101.55 | 381302.77 | 3754.90 2014-06-29 04:48:00 | 3754.85 | 3757.07 | 3754.85 | 3757.04 | 64.72 | 243038.55 | 3755.17 2014-06-29 04:49:00 | 3757.09 | 3758.00 | 3756.05 | 3757.00 | 22.12 | 83089.08 | 3757.14 2014-06-29 04:50:00 | 3757.02 | 3757.99 | 3754.97 | 3756.90 | 41.77 | 156884.48 | 3755.91 2014-06-29 04:51:00 | 3756.94 | 3757.55 | 3756.61 | 3757.50 | 16.47 | 61865.66 | 3757.18 2014-06-29 04:52:00 | 3757.50 | 3757.99 | 3756.07 | 3756.07 | 25.40 | 95440.84 | 3757.22 2014-06-29 04:53:00 | 3756.78 | 3757.96 | 3756.78 | 3757.00 | 33.19 | 124680.84 | 3757.03 2014-06-29 04:54:00 | 3756.84 | 3757.50 | 3756.60 | 3757.21 | 16.75 | 62916.75 | 3757.12 2014-06-29 04:55:00 | 3757.32 | 3758.23 | 3756.98 | 3757.00 | 34.38 | 129193.51 | 3757.37 2014-06-29 04:56:00 | 3756.78 | 3757.00 | 3755.90 | 3756.00 | 26.04 | 97799.99 | 3756.34 2014-06-29 04:57:00 | 3756.00 | 3758.00 | 3755.16 | 3756.99 | 28.73 | 107915.26 | 3756.06 2014-06-29 04:58:00 | 3757.37 | 3757.37 | 3756.96 | 3756.96 | 0.68 | 2562.51 | 3757.35 2014-06-29 04:59:00 | 3756.78 | 3756.78 | 3755.10 | 3755.28 | 4.50 | 16894.80 | 3756.07 2014-06-29 05:00:00 | 3755.10 | 3756.00 | 3750.00 | 3754.31 | 87.84 | 329649.98 | 3753.02 2014-06-29 05:01:00 | 3754.33 | 3757.00 | 3752.89 | 3755.06 | 18.24 | 68474.19 | 3754.27 2014-06-29 05:02:00 | 3755.06 | 3756.97 | 3755.06 | 3756.44 | 9.99 | 37520.33 | 3756.16 2014-06-29 05:03:00 | 3756.48 | 3758.00 | 3755.30 | 3757.21 | 12.98 | 48754.98 | 3756.74 2014-06-29 05:04:00 | 3757.55 | 3758.38 | 3757.44 | 3758.00 | 26.43 | 99335.86 | 3758.02 2014-06-29 05:05:00 | 3758.02 | 3758.10 | 3757.75 | 3757.84 | 19.80 | 74396.03 | 3757.94 2014-06-29 05:06:00 | 3757.85 | 3758.00 | 3757.54 | 3758.00 | 3.34 | 12562.85 | 3757.96 2014-06-29 05:07:00 | 3757.90 | 3758.00 | 3756.41 | 3756.41 | 36.58 | 137435.88 | 3757.44 2014-06-29 05:08:00 | 3756.41 | 3756.41 | 3755.50 | 3756.00 | 18.63 | 69989.58 | 3756.01 2014-06-29 05:09:00 | 3756.00 | 3756.90 | 3755.00 | 3755.64 | 15.69 | 58919.85 | 3755.73 2014-06-29 05:10:00 | 3755.43 | 3755.43 | 3754.31 | 3754.32 | 22.38 | 84031.02 | 3754.91 2014-06-29 05:11:00 | 3754.03 | 3754.03 | 3752.96 | 3753.00 | 20.20 | 75818.62 | 3753.40 2014-06-29 05:12:00 | 3753.02 | 3754.66 | 3753.00 | 3753.41 | 20.22 | 75896.00 | 3753.51 2014-06-29 05:13:00 | 3753.41 | 3754.18 | 3752.92 | 3754.18 | 20.60 | 77323.80 | 3753.04 2014-06-29 05:14:00 | 3753.21 | 3753.55 | 3752.10 | 3752.10 | 15.34 | 57575.34 | 3753.04 2014-06-29 05:15:00 | 3752.10 | 3752.10 | 3750.47 | 3750.74 | 24.82 | 93116.24 | 3751.21 2014-06-29 05:16:00 | 3750.03 | 3752.93 | 3750.00 | 3752.73 | 14.21 | 53293.99 | 3750.72 2014-06-29 05:17:00 | 3752.51 | 3753.03 | 3752.24 | 3753.03 | 10.48 | 39346.12 | 3752.97 2014-06-29 05:18:00 | 3753.03 | 3753.98 | 3753.00 | 3753.09 | 33.99 | 127549.02 | 3753.10 2014-06-29 05:19:00 | 3752.89 | 3753.96 | 3752.03 | 3753.00 | 16.39 | 61503.85 | 3752.98 2014-06-29 05:20:00 | 3753.01 | 3755.28 | 3752.10 | 3755.01 | 76.08 | 285579.48 | 3753.53 2014-06-29 05:21:00 | 3754.08 | 3755.39 | 3753.96 | 3755.00 | 18.07 | 67834.67 | 3754.62 2014-06-29 05:22:00 | 3755.00 | 3755.32 | 3754.10 | 3754.10 | 28.63 | 107484.39 | 3754.91 2014-06-29 05:23:00 | 3754.38 | 3754.78 | 3754.10 | 3754.10 | 5.03 | 18895.51 | 3754.32 2014-06-29 05:24:00 | 3754.14 | 3757.00 | 3754.12 | 3755.52 | 11.76 | 44148.82 | 3755.43 2014-06-29 05:25:00 | 3756.16 | 3756.97 | 3755.95 | 3756.50 | 23.38 | 87818.41 | 3756.46 2014-06-29 05:26:00 | 3756.30 | 3757.00 | 3754.10 | 3755.03 | 22.10 | 82993.04 | 3755.68 2014-06-29 05:27:00 | 3755.03 | 3756.03 | 3753.72 | 3754.75 | 17.10 | 64193.96 | 3754.91 2014-06-29 05:28:00 | 3754.81 | 3755.00 | 3753.88 | 3753.91 | 24.45 | 91791.33 | 3754.25 2014-06-29 05:29:00 | 3753.91 | 3753.91 | 3753.90 | 3753.90 | 8.29 | 31112.34 | 3753.90 2014-06-29 05:30:00 | 3753.87 | 3756.23 | 3753.16 | 3756.23 | 25.39 | 95347.09 | 3755.45 2014-06-29 05:31:00 | 3756.22 | 3756.25 | 3755.06 | 3756.22 | 55.52 | 208508.02 | 3755.68 2014-06-29 05:32:00 | 3756.22 | 3758.00 | 3756.22 | 3758.00 | 13.24 | 49752.26 | 3757.16 2014-06-29 05:33:00 | 3757.97 | 3759.00 | 3757.97 | 3758.15 | 26.95 | 101291.84 | 3758.23 2014-06-29 05:34:00 | 3758.97 | 3759.89 | 3758.15 | 3758.78 | 9.91 | 37271.19 | 3759.07 2014-06-29 05:35:00 | 3758.58 | 3760.50 | 3758.20 | 3759.89 | 38.77 | 145786.64 | 3759.91 2014-06-29 05:36:00 | 3760.02 | 3763.36 | 3759.38 | 3761.25 | 34.25 | 128801.75 | 3760.96 2014-06-29 05:37:00 | 3761.05 | 3762.00 | 3759.20 | 3760.00 | 32.90 | 123695.22 | 3760.08 2014-06-29 05:38:00 | 3760.02 | 3760.04 | 3758.13 | 3758.15 | 20.50 | 77078.40 | 3759.37 2014-06-29 05:39:00 | 3758.49 | 3760.64 | 3758.45 | 3760.64 | 16.09 | 60483.97 | 3759.34 2014-06-29 05:40:00 | 3760.28 | 3760.28 | 3759.10 | 3759.54 | 19.07 | 71705.11 | 3759.51 2014-06-29 05:41:00 | 3759.24 | 3760.00 | 3758.00 | 3758.46 | 19.92 | 74876.15 | 3759.03 2014-06-29 05:42:00 | 3758.47 | 3759.10 | 3758.02 | 3759.04 | 7.67 | 28838.45 | 3758.43 2014-06-29 05:43:00 | 3759.10 | 3759.60 | 3759.10 | 3759.60 | 3.47 | 13034.06 | 3759.46 2014-06-29 05:44:00 | 3759.38 | 3759.38 | 3758.72 | 3758.72 | 1.79 | 6713.82 | 3759.14 2014-06-29 05:45:00 | 3758.54 | 3758.72 | 3758.14 | 3758.14 | 13.43 | 50463.63 | 3758.65 2014-06-29 05:46:00 | 3758.11 | 3758.80 | 3758.00 | 3758.80 | 14.47 | 54387.65 | 3758.39 2014-06-29 05:47:00 | 3758.80 | 3760.03 | 3758.34 | 3760.03 | 11.39 | 42828.58 | 3759.20 2014-06-29 05:48:00 | 3760.72 | 3761.99 | 3760.72 | 3761.78 | 11.84 | 44531.30 | 3761.41 2014-06-29 05:49:00 | 3761.99 | 3762.00 | 3760.08 | 3760.36 | 27.97 | 105212.20 | 3761.47 2014-06-29 05:50:00 | 3761.41 | 3761.41 | 3759.84 | 3759.99 | 37.89 | 142451.91 | 3760.11 2014-06-29 05:51:00 | 3760.00 | 3760.98 | 3759.03 | 3760.41 | 9.53 | 35821.00 | 3760.34 2014-06-29 05:52:00 | 3760.75 | 3761.30 | 3760.20 | 3761.30 | 7.07 | 26605.22 | 3760.99 2014-06-29 05:53:00 | 3760.81 | 3761.16 | 3760.32 | 3760.32 | 5.85 | 21981.62 | 3760.76 2014-06-29 05:54:00 | 3760.27 | 3760.27 | 3759.79 | 3759.98 | 5.81 | 21853.08 | 3759.99 2014-06-29 05:55:00 | 3759.03 | 3759.15 | 3758.00 | 3758.00 | 23.38 | 87860.02 | 3758.40 2014-06-29 05:56:00 | 3758.01 | 3758.53 | 3756.67 | 3756.67 | 22.31 | 83827.25 | 3758.06 2014-06-29 05:57:00 | 3756.60 | 3756.60 | 3754.74 | 3754.74 | 12.37 | 46469.71 | 3755.43 2014-06-29 05:58:00 | 3754.54 | 3754.54 | 3753.21 | 3754.03 | 16.11 | 60467.69 | 3753.66 2014-06-29 05:59:00 | 3753.57 | 3754.17 | 3753.33 | 3754.00 | 10.44 | 39185.91 | 3753.80 2014-06-29 06:00:00 | 3754.06 | 3754.99 | 3754.00 | 3754.99 | 48.29 | 181278.71 | 3754.12 2014-06-29 06:01:00 | 3755.03 | 3756.04 | 3755.01 | 3756.03 | 5.68 | 21329.92 | 3755.27 2014-06-29 06:02:00 | 3756.04 | 3756.25 | 3755.14 | 3755.14 | 3.97 | 14922.45 | 3755.97 2014-06-29 06:03:00 | 3756.75 | 3757.37 | 3756.21 | 3757.00 | 28.78 | 108103.83 | 3756.87 2014-06-29 06:04:00 | 3757.00 | 3759.36 | 3757.00 | 3758.58 | 7.86 | 29542.28 | 3758.08 2014-06-29 06:05:00 | 3758.57 | 3758.57 | 3757.12 | 3758.52 | 8.33 | 31293.20 | 3758.49 2014-06-29 06:06:00 | 3757.87 | 3757.92 | 3757.00 | 3757.37 | 16.14 | 60636.17 | 3757.12 2014-06-29 06:07:00 | 3757.17 | 3757.90 | 3756.73 | 3757.13 | 4.42 | 16590.89 | 3757.00 2014-06-29 06:08:00 | 3757.80 | 3757.80 | 3756.67 | 3756.77 | 10.21 | 38353.15 | 3757.53 2014-06-29 06:09:00 | 3756.77 | 3756.80 | 3755.00 | 3755.00 | 55.20 | 207298.39 | 3755.68 2014-06-29 06:10:00 | 3755.19 | 3755.61 | 3755.00 | 3755.00 | 5.61 | 21073.24 | 3755.03 2014-06-29 06:11:00 | 3755.01 | 3756.41 | 3755.00 | 3756.03 | 51.10 | 191902.60 | 3755.58 2014-06-29 06:12:00 | 3755.23 | 3756.92 | 3755.00 | 3755.92 | 50.61 | 190104.11 | 3756.03 2014-06-29 06:13:00 | 3755.97 | 3756.96 | 3755.92 | 3756.19 | 3.04 | 11407.04 | 3756.02 2014-06-29 06:14:00 | 3756.53 | 3757.00 | 3755.01 | 3756.90 | 3.86 | 14511.48 | 3756.53 2014-06-29 06:15:00 | 3755.39 | 3756.87 | 3755.05 | 3755.27 | 54.66 | 205294.82 | 3756.06 2014-06-29 06:16:00 | 3755.05 | 3756.80 | 3754.36 | 3754.80 | 17.19 | 64543.87 | 3755.39 2014-06-29 06:17:00 | 3754.85 | 3754.85 | 3753.80 | 3754.22 | 8.14 | 30547.71 | 3754.63 2014-06-29 06:18:00 | 3754.22 | 3756.37 | 3753.21 | 3754.53 | 25.52 | 95811.39 | 3754.22 2014-06-29 06:19:00 | 3754.88 | 3754.95 | 3754.00 | 3754.51 | 10.62 | 39871.83 | 3754.41 2014-06-29 06:20:00 | 3754.86 | 3755.73 | 3754.61 | 3755.44 | 4.44 | 16676.79 | 3755.19 2014-06-29 06:21:00 | 3755.41 | 3756.00 | 3755.08 | 3755.19 | 9.39 | 35252.59 | 3755.47 2014-06-29 06:22:00 | 3754.97 | 3754.97 | 3753.01 | 3754.47 | 15.68 | 58866.93 | 3754.27 2014-06-29 06:23:00 | 3753.93 | 3755.03 | 3753.01 | 3753.86 | 5.79 | 21739.95 | 3754.09 2014-06-29 06:24:00 | 3754.13 | 3754.13 | 3752.00 | 3752.00 | 30.21 | 113359.58 | 3752.39 2014-06-29 06:25:00 | 3752.00 | 3752.14 | 3751.47 | 3751.69 | 16.80 | 63039.67 | 3751.91 2014-06-29 06:26:00 | 3751.69 | 3753.03 | 3751.69 | 3753.00 | 8.93 | 33520.63 | 3752.03 2014-06-29 06:27:00 | 3753.01 | 3754.85 | 3752.69 | 3753.83 | 2.42 | 9091.15 | 3753.57 2014-06-29 06:28:00 | 3754.67 | 3756.81 | 3754.02 | 3755.11 | 10.09 | 37903.29 | 3755.03 2014-06-29 06:29:00 | 3756.01 | 3756.66 | 3753.44 | 3753.77 | 24.33 | 91367.99 | 3755.36 2014-06-29 06:30:00 | 3753.11 | 3754.44 | 3752.29 | 3753.00 | 14.18 | 53226.20 | 3753.61 2014-06-29 06:31:00 | 3753.35 | 3753.81 | 3752.97 | 3753.50 | 19.47 | 73070.38 | 3753.36 2014-06-29 06:32:00 | 3753.22 | 3754.03 | 3753.20 | 3753.64 | 10.98 | 41228.49 | 3753.50 2014-06-29 06:33:00 | 3753.95 | 3755.20 | 3753.95 | 3754.07 | 11.19 | 42013.56 | 3754.56 2014-06-29 06:34:00 | 3754.01 | 3754.17 | 3753.35 | 3754.17 | 12.83 | 48164.66 | 3754.07 2014-06-29 06:35:00 | 3753.80 | 3754.13 | 3753.71 | 3754.13 | 0.61 | 2271.20 | 3754.05 2014-06-29 06:36:00 | 3754.39 | 3755.95 | 3754.39 | 3755.95 | 2.81 | 10556.04 | 3755.26 2014-06-29 06:37:00 | 3755.74 | 3756.37 | 3753.51 | 3755.15 | 9.72 | 36492.33 | 3755.51 2014-06-29 06:38:00 | 3755.14 | 3755.50 | 3754.04 | 3755.00 | 31.75 | 119199.32 | 3754.78 2014-06-29 06:39:00 | 3754.91 | 3755.00 | 3754.91 | 3755.00 | 1.41 | 5309.53 | 3754.97 2014-06-29 06:40:00 | 3755.02 | 3755.90 | 3755.02 | 3755.90 | 2.29 | 8581.76 | 3755.69 2014-06-29 06:41:00 | 3755.42 | 3755.76 | 3754.95 | 3755.76 | 0.34 | 1276.72 | 3755.07 2014-06-29 06:42:00 | 3755.90 | 3756.00 | 3755.70 | 3756.00 | 2.80 | 10497.57 | 3755.84 2014-06-29 06:43:00 | 3755.90 | 3756.00 | 3755.78 | 3756.00 | 5.68 | 21318.61 | 3755.92 2014-06-29 06:44:00 | 3755.56 | 3755.56 | 3755.56 | 3755.56 | 3.13 | 11747.39 | 3755.56 2014-06-29 06:45:00 | 3755.36 | 3755.69 | 3755.06 | 3755.69 | 4.58 | 17200.93 | 3755.66 2014-06-29 06:46:00 | 3755.98 | 3756.01 | 3754.78 | 3755.00 | 23.32 | 87564.02 | 3755.53 2014-06-29 06:47:00 | 3755.02 | 3755.68 | 3755.00 | 3755.68 | 16.35 | 61400.21 | 3755.13 2014-06-29 06:48:00 | 3755.62 | 3755.70 | 3755.00 | 3755.38 | 22.15 | 83158.03 | 3755.16 2014-06-29 06:49:00 | 3755.15 | 3755.17 | 3755.15 | 3755.17 | 3.41 | 12805.08 | 3755.15 2014-06-29 06:50:00 | 3755.34 | 3755.34 | 3754.43 | 3754.64 | 13.56 | 50902.16 | 3754.95 2014-06-29 06:51:00 | 3754.63 | 3754.98 | 3753.68 | 3754.75 | 10.32 | 38737.36 | 3754.35 2014-06-29 06:52:00 | 3754.55 | 3754.55 | 3754.30 | 3754.37 | 3.98 | 14949.98 | 3754.39 2014-06-29 06:53:00 | 3754.35 | 3754.39 | 3753.33 | 3753.68 | 5.29 | 19840.51 | 3753.41 2014-06-29 06:54:00 | 3753.47 | 3753.47 | 3753.33 | 3753.46 | 1.22 | 4586.59 | 3753.35 2014-06-29 06:55:00 | 3753.68 | 3753.84 | 3751.00 | 3751.41 | 38.01 | 142624.92 | 3752.60 2014-06-29 06:56:00 | 3753.15 | 3753.15 | 3752.14 | 3752.60 | 43.27 | 162388.63 | 3752.65 2014-06-29 06:57:00 | 3752.28 | 3753.07 | 3752.28 | 3753.00 | 6.66 | 25004.67 | 3752.76 2014-06-29 06:58:00 | 3753.42 | 3753.59 | 3753.10 | 3753.49 | 1.62 | 6072.98 | 3753.39 2014-06-29 06:59:00 | 3753.30 | 3753.62 | 3753.30 | 3753.62 | 2.68 | 10044.20 | 3753.44 2014-06-29 07:00:00 | 3753.43 | 3753.98 | 3753.41 | 3753.41 | 1.30 | 4887.01 | 3753.46 2014-06-29 07:01:00 | 3753.42 | 3753.46 | 3753.42 | 3753.46 | 0.82 | 3074.07 | 3753.44 2014-06-29 07:02:00 | 3753.98 | 3754.54 | 3753.42 | 3753.89 | 2.52 | 9474.39 | 3753.72 2014-06-29 07:03:00 | 3753.68 | 3754.42 | 3753.52 | 3753.70 | 2.63 | 9883.99 | 3753.89 2014-06-29 07:04:00 | 3753.52 | 3754.20 | 3753.52 | 3754.20 | 2.62 | 9835.68 | 3754.08 2014-06-29 07:05:00 | 3754.20 | 3754.21 | 3753.52 | 3754.21 | 6.83 | 25635.31 | 3753.89 2014-06-29 07:06:00 | 3754.20 | 3754.24 | 3753.61 | 3754.22 | 8.81 | 33067.14 | 3754.22 2014-06-29 07:07:00 | 3754.21 | 3755.43 | 3753.78 | 3755.40 | 32.43 | 121772.95 | 3755.06 2014-06-29 07:08:00 | 3755.43 | 3755.51 | 3755.34 | 3755.34 | 15.06 | 56564.66 | 3755.45 2014-06-29 07:09:00 | 3755.19 | 3755.72 | 3754.14 | 3755.17 | 18.47 | 69368.82 | 3754.94 2014-06-29 07:10:00 | 3755.00 | 3756.14 | 3754.04 | 3755.01 | 36.27 | 136222.76 | 3755.59 2014-06-29 07:11:00 | 3754.18 | 3755.93 | 3754.02 | 3754.02 | 12.05 | 45250.92 | 3754.95 2014-06-29 07:12:00 | 3754.07 | 3755.48 | 3754.07 | 3755.04 | 16.31 | 61262.88 | 3755.23 2014-06-29 07:13:00 | 3755.39 | 3756.81 | 3755.04 | 3756.81 | 9.21 | 34588.80 | 3755.98 2014-06-29 07:14:00 | 3756.61 | 3756.84 | 3756.55 | 3756.66 | 18.18 | 68291.98 | 3756.64 2014-06-29 07:15:00 | 3756.55 | 3756.66 | 3755.40 | 3755.40 | 12.69 | 47671.72 | 3756.04 2014-06-29 07:16:00 | 3755.40 | 3755.53 | 3754.89 | 3755.53 | 9.36 | 35150.39 | 3755.38 2014-06-29 07:17:00 | 3755.42 | 3755.52 | 3755.40 | 3755.50 | 20.79 | 78078.97 | 3755.42 2014-06-29 07:18:00 | 3755.46 | 3755.87 | 3755.46 | 3755.51 | 9.60 | 36060.50 | 3755.52 2014-06-29 07:19:00 | 3755.53 | 3756.50 | 3755.51 | 3756.50 | 11.87 | 44584.54 | 3755.75 2014-06-29 07:20:00 | 3756.30 | 3756.30 | 3755.70 | 3755.77 | 9.45 | 35481.43 | 3755.84 2014-06-29 07:21:00 | 3756.04 | 3756.50 | 3755.92 | 3755.92 | 25.76 | 96744.98 | 3756.21 2014-06-29 07:22:00 | 3756.00 | 3756.54 | 3755.52 | 3756.34 | 23.50 | 88274.84 | 3756.06 2014-06-29 07:23:00 | 3756.15 | 3756.37 | 3755.83 | 3756.13 | 6.20 | 23288.97 | 3756.29 2014-06-29 07:24:00 | 3755.92 | 3756.33 | 3755.65 | 3756.03 | 3.47 | 13049.16 | 3756.23 2014-06-29 07:25:00 | 3756.03 | 3756.06 | 3756.03 | 3756.03 | 1.74 | 6520.47 | 3756.03 2014-06-29 07:26:00 | 3756.47 | 3757.42 | 3755.51 | 3757.42 | 30.49 | 114539.44 | 3756.50 2014-06-29 07:27:00 | 3757.42 | 3760.02 | 3755.51 | 3759.01 | 67.55 | 253864.10 | 3758.39 2014-06-29 07:28:00 | 3759.80 | 3763.17 | 3759.39 | 3763.17 | 59.23 | 222799.51 | 3761.34 2014-06-29 07:29:00 | 3762.81 | 3765.00 | 3762.55 | 3763.51 | 47.53 | 178881.13 | 3763.70 2014-06-29 07:30:00 | 3763.40 | 3763.40 | 3761.40 | 3762.37 | 29.50 | 110975.93 | 3762.15 2014-06-29 07:31:00 | 3761.41 | 3762.14 | 3758.59 | 3758.59 | 62.64 | 235552.45 | 3760.30 2014-06-29 07:32:00 | 3759.15 | 3760.86 | 3759.00 | 3759.40 | 67.76 | 254787.17 | 3760.09 2014-06-29 07:33:00 | 3759.40 | 3760.04 | 3758.50 | 3760.04 | 21.76 | 81781.30 | 3759.20 2014-06-29 07:34:00 | 3760.52 | 3762.00 | 3758.04 | 3758.87 | 23.12 | 86929.45 | 3760.41 2014-06-29 07:35:00 | 3759.00 | 3759.30 | 3757.38 | 3758.41 | 10.60 | 39847.49 | 3758.13 2014-06-29 07:36:00 | 3758.38 | 3758.92 | 3758.29 | 3758.30 | 6.91 | 25967.72 | 3758.53 2014-06-29 07:37:00 | 3758.25 | 3760.00 | 3758.02 | 3759.78 | 16.81 | 63189.71 | 3759.05 2014-06-29 07:38:00 | 3759.78 | 3760.60 | 3758.88 | 3759.73 | 23.44 | 88125.78 | 3759.95 2014-06-29 07:39:00 | 3759.76 | 3760.00 | 3758.96 | 3759.76 | 20.39 | 76636.54 | 3759.27 2014-06-29 07:40:00 | 3759.75 | 3759.76 | 3759.00 | 3759.42 | 4.81 | 18097.75 | 3759.40 2014-06-29 07:41:00 | 3759.42 | 3759.66 | 3759.18 | 3759.48 | 3.88 | 14575.22 | 3759.41 2014-06-29 07:42:00 | 3759.45 | 3759.45 | 3756.09 | 3756.09 | 31.16 | 117088.13 | 3758.12 2014-06-29 07:43:00 | 3756.80 | 3757.63 | 3755.07 | 3756.63 | 19.54 | 73400.54 | 3756.42 2014-06-29 07:44:00 | 3756.86 | 3758.21 | 3756.63 | 3757.97 | 23.30 | 87566.94 | 3757.59 2014-06-29 07:45:00 | 3757.73 | 3757.88 | 3757.42 | 3757.67 | 4.28 | 16082.58 | 3757.61 2014-06-29 07:46:00 | 3757.44 | 3757.67 | 3755.62 | 3755.95 | 9.41 | 35351.92 | 3756.45 2014-06-29 07:47:00 | 3755.88 | 3755.88 | 3753.34 | 3753.39 | 18.65 | 69996.18 | 3754.15 2014-06-29 07:48:00 | 3753.36 | 3754.00 | 3753.34 | 3753.55 | 34.19 | 128347.36 | 3753.62 2014-06-29 07:49:00 | 3753.80 | 3753.98 | 3753.51 | 3753.73 | 22.71 | 85245.55 | 3753.66 2014-06-29 07:50:00 | 3753.54 | 3753.80 | 3753.31 | 3753.80 | 18.59 | 69765.71 | 3753.67 2014-06-29 07:51:00 | 3753.80 | 3756.00 | 3753.77 | 3755.72 | 10.31 | 38708.29 | 3754.08 2014-06-29 07:52:00 | 3756.01 | 3756.11 | 3755.00 | 3755.00 | 12.23 | 45936.24 | 3755.72 2014-06-29 07:53:00 | 3755.00 | 3756.00 | 3752.00 | 3753.02 | 23.40 | 87836.14 | 3753.20 2014-06-29 07:54:00 | 3753.01 | 3754.00 | 3753.01 | 3754.00 | 3.93 | 14743.89 | 3753.54 2014-06-29 07:55:00 | 3754.00 | 3754.35 | 3753.60 | 3753.73 | 7.97 | 29914.20 | 3753.82 2014-06-29 07:56:00 | 3753.72 | 3754.94 | 3753.72 | 3754.00 | 11.45 | 42993.61 | 3754.24 2014-06-29 07:57:00 | 3753.48 | 3756.35 | 3753.05 | 3756.14 | 11.65 | 43736.35 | 3754.84 2014-06-29 07:58:00 | 3756.13 | 3756.13 | 3754.00 | 3755.50 | 20.89 | 78437.45 | 3755.32 2014-06-29 07:59:00 | 3755.34 | 3755.52 | 3754.34 | 3754.70 | 15.19 | 57052.00 | 3754.90 2014-06-29 08:00:00 | 3754.66 | 3754.76 | 3754.28 | 3754.76 | 16.32 | 61271.31 | 3754.60 2014-06-29 08:01:00 | 3754.76 | 3754.78 | 3754.65 | 3754.74 | 12.00 | 45037.44 | 3754.68 2014-06-29 08:02:00 | 3754.74 | 3754.74 | 3754.65 | 3754.66 | 7.45 | 27960.97 | 3754.66 2014-06-29 08:03:00 | 3754.66 | 3754.66 | 3754.02 | 3754.37 | 21.02 | 78902.87 | 3754.60 2014-06-29 08:04:00 | 3754.02 | 3754.50 | 3754.02 | 3754.50 | 6.85 | 25702.92 | 3754.44 2014-06-29 08:05:00 | 3754.34 | 3754.60 | 3754.31 | 3754.58 | 20.35 | 76396.45 | 3754.49 2014-06-29 08:06:00 | 3754.60 | 3754.60 | 3754.39 | 3754.58 | 12.42 | 46626.85 | 3754.48 2014-06-29 08:07:00 | 3754.45 | 3754.58 | 3753.61 | 3754.33 | 24.94 | 93633.87 | 3754.37 2014-06-29 08:08:00 | 3754.28 | 3754.48 | 3754.01 | 3754.09 | 10.92 | 40992.66 | 3754.25 2014-06-29 08:09:00 | 3754.09 | 3754.09 | 3753.20 | 3753.20 | 12.42 | 46626.81 | 3753.57 2014-06-29 08:10:00 | 3753.18 | 3753.32 | 3753.00 | 3753.14 | 14.76 | 55407.01 | 3753.10 2014-06-29 08:11:00 | 3753.15 | 3753.89 | 3753.00 | 3753.89 | 17.40 | 65294.36 | 3753.41 2014-06-29 08:12:00 | 3753.89 | 3754.02 | 3751.00 | 3753.42 | 63.30 | 237473.01 | 3751.67 2014-06-29 08:13:00 | 3753.29 | 3753.31 | 3750.00 | 3750.07 | 47.03 | 176424.96 | 3751.01 2014-06-29 08:14:00 | 3750.07 | 3751.01 | 3750.02 | 3750.02 | 21.17 | 79399.40 | 3750.21 2014-06-29 08:15:00 | 3750.06 | 3752.69 | 3750.00 | 3752.64 | 26.34 | 98778.30 | 3750.69 2014-06-29 08:16:00 | 3752.65 | 3753.02 | 3751.78 | 3752.53 | 13.98 | 52457.06 | 3752.56 2014-06-29 08:17:00 | 3752.55 | 3752.55 | 3751.78 | 3751.78 | 22.17 | 83182.63 | 3752.20 2014-06-29 08:18:00 | 3751.77 | 3751.78 | 3748.00 | 3749.67 | 57.59 | 215955.20 | 3750.07 2014-06-29 08:19:00 | 3749.37 | 3749.37 | 3747.82 | 3748.49 | 26.62 | 99780.76 | 3748.20 2014-06-29 08:20:00 | 3748.48 | 3748.49 | 3739.65 | 3740.00 | 157.58 | 589818.06 | 3742.88 2014-06-29 08:21:00 | 3742.00 | 3742.00 | 3735.10 | 3737.03 | 100.27 | 374771.35 | 3737.47 2014-06-29 08:22:00 | 3737.77 | 3738.72 | 3725.11 | 3729.40 | 199.50 | 744503.28 | 3731.90 2014-06-29 08:23:00 | 3729.94 | 3731.94 | 3727.00 | 3731.09 | 62.71 | 233876.59 | 3729.61 2014-06-29 08:24:00 | 3732.00 | 3735.00 | 3731.12 | 3735.00 | 85.10 | 317767.35 | 3734.27 2014-06-29 08:25:00 | 3735.01 | 3735.98 | 3732.98 | 3732.98 | 91.11 | 340244.54 | 3734.64 2014-06-29 08:26:00 | 3732.98 | 3734.01 | 3731.96 | 3733.91 | 43.41 | 162064.05 | 3733.08 2014-06-29 08:27:00 | 3734.98 | 3737.93 | 3734.03 | 3735.03 | 80.18 | 299474.22 | 3735.12 2014-06-29 08:28:00 | 3735.03 | 3737.00 | 3734.04 | 3735.69 | 21.02 | 78524.81 | 3735.19 2014-06-29 08:29:00 | 3735.69 | 3741.77 | 3735.69 | 3736.85 | 44.39 | 165887.59 | 3736.96 2014-06-29 08:30:00 | 3736.82 | 3738.83 | 3736.00 | 3738.00 | 41.48 | 155042.32 | 3737.58 2014-06-29 08:31:00 | 3738.01 | 3739.98 | 3736.90 | 3737.52 | 52.96 | 197986.42 | 3738.20 2014-06-29 08:32:00 | 3738.01 | 3740.00 | 3737.02 | 3737.98 | 40.91 | 152939.12 | 3738.06 2014-06-29 08:33:00 | 3737.98 | 3738.00 | 3735.29 | 3736.78 | 71.93 | 268806.68 | 3737.32 2014-06-29 08:34:00 | 3736.23 | 3737.50 | 3736.23 | 3736.58 | 19.61 | 73281.40 | 3736.56 2014-06-29 08:35:00 | 3737.00 | 3738.16 | 3736.62 | 3737.32 | 29.66 | 110830.71 | 3737.21 2014-06-29 08:36:00 | 3738.14 | 3738.14 | 3736.54 | 3737.99 | 13.20 | 49326.59 | 3737.15 2014-06-29 08:37:00 | 3737.25 | 3737.99 | 3736.82 | 3737.04 | 29.89 | 111694.30 | 3737.35 2014-06-29 08:38:00 | 3737.05 | 3737.50 | 3736.01 | 3736.54 | 28.50 | 106472.56 | 3736.40 2014-06-29 08:39:00 | 3736.02 | 3736.02 | 3731.50 | 3734.56 | 22.61 | 84451.56 | 3734.65 2014-06-29 08:40:00 | 3734.56 | 3734.87 | 3732.10 | 3733.96 | 12.66 | 47269.58 | 3733.77 2014-06-29 08:41:00 | 3733.04 | 3735.00 | 3732.00 | 3734.92 | 55.57 | 207528.07 | 3734.47 2014-06-29 08:42:00 | 3734.89 | 3736.51 | 3734.39 | 3736.51 | 20.60 | 76955.30 | 3735.15 2014-06-29 08:43:00 | 3736.10 | 3738.00 | 3736.10 | 3737.88 | 13.00 | 48588.39 | 3736.99 2014-06-29 08:44:00 | 3737.00 | 3738.37 | 3735.95 | 3735.98 | 26.30 | 98291.30 | 3737.31 2014-06-29 08:45:00 | 3735.93 | 3737.08 | 3735.93 | 3736.50 | 25.76 | 96258.88 | 3736.90 2014-06-29 08:46:00 | 3736.48 | 3738.82 | 3736.19 | 3738.79 | 16.04 | 59928.09 | 3737.10 2014-06-29 08:47:00 | 3737.14 | 3738.72 | 3737.00 | 3738.00 | 21.94 | 82016.16 | 3737.86 2014-06-29 08:48:00 | 3738.06 | 3738.06 | 3736.49 | 3736.96 | 31.12 | 116300.72 | 3737.17 2014-06-29 08:49:00 | 3736.80 | 3736.98 | 3736.80 | 3736.95 | 8.97 | 33520.46 | 3736.95 2014-06-29 08:50:00 | 3736.97 | 3737.09 | 3736.79 | 3737.00 | 26.69 | 99737.05 | 3737.01 2014-06-29 08:51:00 | 3736.11 | 3736.92 | 3736.01 | 3736.51 | 11.53 | 43075.29 | 3736.26 2014-06-29 08:52:00 | 3736.04 | 3737.03 | 3736.00 | 3736.59 | 20.14 | 75239.11 | 3736.18 2014-06-29 08:53:00 | 3736.83 | 3737.90 | 3736.50 | 3736.70 | 29.97 | 111984.54 | 3736.80 2014-06-29 08:54:00 | 3736.76 | 3737.87 | 3736.54 | 3737.00 | 24.96 | 93283.46 | 3737.17 2014-06-29 08:55:00 | 3737.09 | 3737.27 | 3736.86 | 3736.98 | 8.23 | 30755.34 | 3736.98 2014-06-29 08:56:00 | 3736.98 | 3737.27 | 3736.98 | 3737.27 | 5.86 | 21891.39 | 3737.01 2014-06-29 08:57:00 | 3737.00 | 3737.00 | 3736.00 | 3736.98 | 15.75 | 58860.11 | 3736.91 2014-06-29 08:58:00 | 3737.00 | 3737.00 | 3736.00 | 3736.00 | 13.53 | 50552.18 | 3736.58 2014-06-29 08:59:00 | 3736.02 | 3736.02 | 3734.26 | 3734.69 | 14.44 | 53939.45 | 3735.42 2014-06-29 09:00:00 | 3734.60 | 3736.00 | 3734.58 | 3735.53 | 9.70 | 36226.82 | 3735.49 2014-06-29 09:01:00 | 3735.93 | 3737.27 | 3732.32 | 3736.77 | 69.83 | 260840.46 | 3735.31 2014-06-29 09:02:00 | 3737.24 | 3741.00 | 3737.00 | 3740.02 | 73.67 | 275440.79 | 3738.74 2014-06-29 09:03:00 | 3740.03 | 3743.00 | 3739.99 | 3741.07 | 78.86 | 295063.78 | 3741.43 2014-06-29 09:04:00 | 3741.09 | 3741.37 | 3739.81 | 3739.82 | 51.99 | 194462.81 | 3740.53 2014-06-29 09:05:00 | 3740.58 | 3740.65 | 3739.81 | 3739.82 | 37.37 | 139778.69 | 3740.00 2014-06-29 09:06:00 | 3739.82 | 3740.00 | 3738.02 | 3738.98 | 24.00 | 89748.45 | 3739.21 2014-06-29 09:07:00 | 3738.98 | 3739.00 | 3738.00 | 3738.14 | 15.25 | 56998.58 | 3738.84 2014-06-29 09:08:00 | 3738.65 | 3738.96 | 3738.18 | 3738.18 | 2.77 | 10370.45 | 3738.45 2014-06-29 09:09:00 | 3738.31 | 3738.94 | 3738.18 | 3738.41 | 15.50 | 57934.77 | 3738.69 2014-06-29 09:10:00 | 3738.20 | 3738.41 | 3738.02 | 3738.20 | 15.52 | 58009.65 | 3738.22 2014-06-29 09:11:00 | 3738.20 | 3738.20 | 3736.73 | 3737.76 | 19.74 | 73771.33 | 3737.15 2014-06-29 09:12:00 | 3737.76 | 3737.76 | 3736.01 | 3737.12 | 31.09 | 116157.28 | 3736.64 2014-06-29 09:13:00 | 3736.95 | 3737.67 | 3736.38 | 3736.86 | 23.04 | 86102.53 | 3737.09 2014-06-29 09:14:00 | 3736.12 | 3736.91 | 3736.00 | 3736.02 | 5.01 | 18710.92 | 3736.21 2014-06-29 09:15:00 | 3736.04 | 3736.41 | 3735.00 | 3735.00 | 20.13 | 75213.58 | 3735.65 2014-06-29 09:16:00 | 3735.00 | 3735.00 | 3733.09 | 3733.89 | 22.68 | 84682.22 | 3734.44 2014-06-29 09:17:00 | 3733.87 | 3735.23 | 3732.00 | 3734.10 | 56.93 | 212557.37 | 3733.66 2014-06-29 09:18:00 | 3733.38 | 3733.38 | 3732.33 | 3733.17 | 6.67 | 24905.94 | 3732.90 2014-06-29 09:19:00 | 3733.19 | 3734.98 | 3733.19 | 3734.09 | 5.29 | 19745.85 | 3734.79 2014-06-29 09:20:00 | 3734.87 | 3735.01 | 3734.87 | 3735.01 | 14.27 | 53298.27 | 3734.99 2014-06-29 09:21:00 | 3736.00 | 3737.58 | 3735.61 | 3737.06 | 1.11 | 4162.33 | 3736.38 2014-06-29 09:22:00 | 3737.54 | 3737.97 | 3736.48 | 3737.27 | 22.13 | 82689.98 | 3737.23 2014-06-29 09:23:00 | 3736.73 | 3736.93 | 3735.00 | 3736.93 | 13.04 | 48720.13 | 3736.21 2014-06-29 09:24:00 | 3735.76 | 3735.85 | 3735.76 | 3735.81 | 1.54 | 5741.90 | 3735.78 2014-06-29 09:25:00 | 3735.76 | 3735.76 | 3734.84 | 3734.84 | 6.78 | 25339.69 | 3735.21 2014-06-29 09:26:00 | 3734.17 | 3735.29 | 3734.14 | 3735.00 | 10.08 | 37654.19 | 3734.79 2014-06-29 09:27:00 | 3735.05 | 3735.10 | 3734.23 | 3734.67 | 12.94 | 48335.95 | 3734.81 2014-06-29 09:28:00 | 3734.66 | 3734.80 | 3734.66 | 3734.77 | 4.94 | 18460.86 | 3734.75 2014-06-29 09:29:00 | 3734.78 | 3735.31 | 3733.59 | 3734.23 | 8.90 | 33243.31 | 3734.36 2014-06-29 09:30:00 | 3734.87 | 3735.01 | 3734.21 | 3735.00 | 9.11 | 34008.50 | 3734.33 2014-06-29 09:31:00 | 3735.00 | 3736.02 | 3735.00 | 3736.02 | 13.87 | 51801.31 | 3735.31 2014-06-29 09:32:00 | 3736.06 | 3737.48 | 3735.30 | 3736.75 | 31.74 | 118604.80 | 3736.76 2014-06-29 09:33:00 | 3736.69 | 3738.81 | 3736.61 | 3738.60 | 9.89 | 36970.62 | 3737.80 2014-06-29 09:34:00 | 3738.52 | 3738.99 | 3737.50 | 3737.52 | 17.86 | 66769.12 | 3738.05 2014-06-29 09:35:00 | 3737.81 | 3738.87 | 3737.52 | 3738.14 | 6.86 | 25628.55 | 3738.12 2014-06-29 09:36:00 | 3738.13 | 3738.13 | 3737.54 | 3737.54 | 5.29 | 19778.07 | 3738.06 2014-06-29 09:37:00 | 3737.54 | 3737.54 | 3735.30 | 3736.00 | 33.45 | 124969.38 | 3736.34 2014-06-29 09:38:00 | 3736.41 | 3736.98 | 3734.99 | 3734.99 | 47.31 | 176729.41 | 3735.64 2014-06-29 09:39:00 | 3734.90 | 3734.99 | 3731.48 | 3731.48 | 70.74 | 264154.93 | 3733.96 2014-06-29 09:40:00 | 3731.48 | 3733.04 | 3731.36 | 3733.00 | 28.20 | 105236.84 | 3732.20 2014-06-29 09:41:00 | 3733.00 | 3734.22 | 3732.94 | 3734.22 | 19.30 | 72034.59 | 3733.14 2014-06-29 09:42:00 | 3734.34 | 3735.28 | 3733.24 | 3733.36 | 9.57 | 35748.66 | 3734.32 2014-06-29 09:43:00 | 3733.36 | 3733.36 | 3730.90 | 3730.95 | 15.27 | 56997.87 | 3731.94 2014-06-29 09:44:00 | 3731.95 | 3733.22 | 3730.96 | 3732.03 | 18.07 | 67429.60 | 3732.61 2014-06-29 09:45:00 | 3732.04 | 3732.39 | 3731.91 | 3732.24 | 8.47 | 31607.55 | 3732.15 2014-06-29 09:46:00 | 3732.81 | 3732.85 | 3730.90 | 3730.94 | 32.56 | 121488.86 | 3731.34 2014-06-29 09:47:00 | 3730.82 | 3730.82 | 3725.00 | 3727.12 | 64.36 | 239968.70 | 3728.36 2014-06-29 09:48:00 | 3727.10 | 3729.25 | 3726.42 | 3727.95 | 63.40 | 236333.95 | 3727.78 2014-06-29 09:49:00 | 3727.99 | 3729.01 | 3727.90 | 3728.13 | 8.86 | 33022.82 | 3728.02 2014-06-29 09:50:00 | 3728.55 | 3731.00 | 3728.54 | 3731.00 | 17.28 | 64462.02 | 3729.58 2014-06-29 09:51:00 | 3731.01 | 3732.00 | 3731.01 | 3731.07 | 42.79 | 159664.69 | 3731.62 2014-06-29 09:52:00 | 3731.12 | 3731.12 | 3730.53 | 3730.62 | 11.71 | 43674.79 | 3730.97 2014-06-29 09:53:00 | 3730.59 | 3730.96 | 3730.59 | 3730.92 | 10.05 | 37490.68 | 3730.79 2014-06-29 09:54:00 | 3730.66 | 3731.00 | 3730.62 | 3731.00 | 46.13 | 172077.96 | 3730.69 2014-06-29 09:55:00 | 3730.66 | 3731.80 | 3730.66 | 3731.80 | 13.51 | 50415.79 | 3730.91 2014-06-29 09:56:00 | 3730.84 | 3731.72 | 3730.72 | 3731.72 | 1.12 | 4163.74 | 3730.95 2014-06-29 09:57:00 | 3731.10 | 3731.29 | 3730.72 | 3731.20 | 8.44 | 31478.93 | 3731.06 2014-06-29 09:58:00 | 3731.80 | 3732.90 | 3731.22 | 3732.90 | 18.36 | 68508.27 | 3732.00 2014-06-29 09:59:00 | 3732.20 | 3733.12 | 3732.20 | 3733.10 | 11.43 | 42656.08 | 3732.92 2014-06-29 10:00:00 | 3733.35 | 3734.05 | 3731.99 | 3733.80 | 41.83 | 156196.14 | 3733.80 2014-06-29 10:01:00 | 3733.74 | 3734.01 | 3732.70 | 3733.93 | 9.83 | 36712.90 | 3733.64 2014-06-29 10:02:00 | 3734.53 | 3735.22 | 3733.98 | 3734.90 | 44.60 | 166576.90 | 3734.82 2014-06-29 10:03:00 | 3734.99 | 3735.30 | 3729.35 | 3732.54 | 33.43 | 124837.25 | 3734.06 2014-06-29 10:04:00 | 3733.19 | 3733.81 | 3730.98 | 3732.88 | 26.05 | 97223.09 | 3732.60 2014-06-29 10:05:00 | 3732.91 | 3733.58 | 3731.10 | 3732.00 | 22.29 | 83171.18 | 3731.82 2014-06-29 10:06:00 | 3732.07 | 3732.10 | 3731.45 | 3731.72 | 41.98 | 156683.55 | 3731.98 2014-06-29 10:07:00 | 3731.68 | 3732.97 | 3730.68 | 3730.99 | 16.71 | 62364.89 | 3731.97 2014-06-29 10:08:00 | 3730.99 | 3731.03 | 3730.00 | 3730.02 | 27.96 | 104286.38 | 3730.51 2014-06-29 10:09:00 | 3730.13 | 3731.00 | 3729.35 | 3729.78 | 32.57 | 121470.82 | 3730.10 2014-06-29 10:10:00 | 3730.64 | 3731.90 | 3729.80 | 3730.34 | 15.83 | 59044.18 | 3730.60 2014-06-29 10:11:00 | 3730.32 | 3731.99 | 3729.37 | 3731.50 | 24.70 | 92134.44 | 3730.14 2014-06-29 10:12:00 | 3731.88 | 3733.42 | 3730.16 | 3731.88 | 20.02 | 74696.06 | 3730.89 2014-06-29 10:13:00 | 3731.56 | 3732.14 | 3729.35 | 3731.06 | 34.74 | 129613.80 | 3730.75 2014-06-29 10:14:00 | 3731.02 | 3731.73 | 3730.01 | 3730.79 | 19.55 | 72932.39 | 3730.75 2014-06-29 10:15:00 | 3731.48 | 3731.99 | 3731.48 | 3731.75 | 4.56 | 17016.80 | 3731.75 2014-06-29 10:16:00 | 3731.75 | 3733.30 | 3731.75 | 3733.21 | 4.78 | 17845.92 | 3732.68 2014-06-29 10:17:00 | 3733.22 | 3737.05 | 3733.21 | 3737.01 | 22.04 | 82321.72 | 3734.94 2014-06-29 10:18:00 | 3737.01 | 3740.00 | 3736.02 | 3739.02 | 80.44 | 300725.05 | 3738.73 2014-06-29 10:19:00 | 3738.49 | 3739.00 | 3737.04 | 3738.08 | 52.31 | 195501.76 | 3737.73 2014-06-29 10:20:00 | 3738.00 | 3739.00 | 3737.87 | 3737.87 | 17.97 | 67182.70 | 3737.98 2014-06-29 10:21:00 | 3737.90 | 3737.90 | 3735.22 | 3735.45 | 55.99 | 209193.09 | 3736.39 2014-06-29 10:22:00 | 3735.12 | 3736.00 | 3733.54 | 3735.17 | 31.76 | 118632.78 | 3734.82 2014-06-29 10:23:00 | 3735.40 | 3737.82 | 3735.15 | 3737.15 | 12.00 | 44842.36 | 3736.55 2014-06-29 10:24:00 | 3737.17 | 3738.21 | 3736.56 | 3737.27 | 19.82 | 74088.32 | 3737.30 2014-06-29 10:25:00 | 3737.28 | 3737.28 | 3735.89 | 3735.93 | 9.76 | 36469.46 | 3736.24 2014-06-29 10:26:00 | 3736.12 | 3736.99 | 3735.20 | 3736.04 | 16.08 | 60089.92 | 3736.24 2014-06-29 10:27:00 | 3735.92 | 3735.92 | 3734.25 | 3734.89 | 15.07 | 56290.27 | 3735.01 2014-06-29 10:28:00 | 3735.33 | 3735.33 | 3735.33 | 3735.33 | 0.07 | 254.00 | 3735.33 2014-06-29 10:29:00 | 3735.41 | 3735.41 | 3735.20 | 3735.20 | 8.74 | 32650.48 | 3735.33 2014-06-29 10:30:00 | 3735.06 | 3735.09 | 3733.99 | 3733.99 | 8.54 | 31891.25 | 3734.78 2014-06-29 10:31:00 | 3733.48 | 3734.14 | 3733.01 | 3733.15 | 9.90 | 36951.86 | 3733.64 2014-06-29 10:32:00 | 3733.32 | 3734.16 | 3732.94 | 3733.97 | 6.20 | 23133.97 | 3733.69 2014-06-29 10:33:00 | 3733.90 | 3733.95 | 3733.14 | 3733.95 | 22.78 | 85051.70 | 3733.28 2014-06-29 10:34:00 | 3734.16 | 3735.01 | 3734.06 | 3734.86 | 15.32 | 57228.17 | 3734.55 2014-06-29 10:35:00 | 3735.99 | 3735.99 | 3734.15 | 3734.65 | 8.05 | 30050.91 | 3734.89 2014-06-29 10:36:00 | 3734.01 | 3734.61 | 3733.30 | 3733.58 | 11.66 | 43518.96 | 3733.61 2014-06-29 10:37:00 | 3734.62 | 3736.00 | 3734.56 | 3735.00 | 9.81 | 36652.13 | 3735.06 2014-06-29 10:38:00 | 3735.04 | 3735.79 | 3734.00 | 3734.00 | 46.69 | 174364.88 | 3734.92 2014-06-29 10:39:00 | 3734.20 | 3734.73 | 3733.44 | 3733.86 | 10.07 | 37609.35 | 3734.05 2014-06-29 10:40:00 | 3734.49 | 3734.51 | 3733.02 | 3734.43 | 6.48 | 24212.68 | 3734.22 2014-06-29 10:41:00 | 3733.92 | 3734.77 | 3733.92 | 3734.02 | 8.07 | 30131.19 | 3734.19 2014-06-29 10:42:00 | 3734.02 | 3734.21 | 3733.94 | 3734.21 | 16.09 | 60061.36 | 3734.00 2014-06-29 10:43:00 | 3734.25 | 3735.16 | 3734.21 | 3734.21 | 11.47 | 42829.42 | 3735.02 2014-06-29 10:44:00 | 3734.22 | 3734.22 | 3733.92 | 3733.92 | 5.72 | 21367.01 | 3734.19 2014-06-29 10:45:00 | 3733.87 | 3733.87 | 3733.00 | 3733.06 | 3.85 | 14383.51 | 3733.07 2014-06-29 10:46:00 | 3733.07 | 3733.07 | 3731.11 | 3731.11 | 9.09 | 33922.57 | 3731.86 2014-06-29 10:47:00 | 3731.39 | 3731.43 | 3730.98 | 3731.06 | 13.00 | 48517.69 | 3731.27 2014-06-29 10:48:00 | 3731.02 | 3731.02 | 3730.73 | 3730.74 | 8.89 | 33166.52 | 3730.77 2014-06-29 10:49:00 | 3730.74 | 3730.91 | 3730.67 | 3730.70 | 20.19 | 75330.54 | 3730.71 2014-06-29 10:50:00 | 3730.56 | 3730.56 | 3728.98 | 3729.01 | 16.16 | 60261.55 | 3729.75 2014-06-29 10:51:00 | 3730.00 | 3730.00 | 3728.10 | 3728.85 | 9.60 | 35800.86 | 3728.48 2014-06-29 10:52:00 | 3728.16 | 3728.72 | 3728.00 | 3728.00 | 52.33 | 195094.89 | 3728.02 2014-06-29 10:53:00 | 3728.00 | 3729.44 | 3726.28 | 3728.87 | 16.74 | 62400.31 | 3728.29 2014-06-29 10:54:00 | 3727.02 | 3728.00 | 3726.61 | 3727.00 | 10.22 | 38084.56 | 3727.20 2014-06-29 10:55:00 | 3727.01 | 3727.51 | 3726.17 | 3726.70 | 18.51 | 68987.67 | 3726.65 2014-06-29 10:56:00 | 3726.65 | 3726.70 | 3725.66 | 3725.66 | 29.59 | 110249.72 | 3726.04 2014-06-29 10:57:00 | 3725.01 | 3727.01 | 3725.00 | 3727.00 | 8.92 | 33245.77 | 3725.85 2014-06-29 10:58:00 | 3727.91 | 3728.29 | 3725.00 | 3727.51 | 21.79 | 81192.97 | 3727.01 2014-06-29 10:59:00 | 3727.49 | 3728.00 | 3725.08 | 3727.75 | 34.81 | 129737.27 | 3726.69 2014-06-29 11:00:00 | 3727.75 | 3729.01 | 3727.74 | 3729.00 | 1.42 | 5294.31 | 3728.39 2014-06-29 11:01:00 | 3729.01 | 3729.95 | 3726.20 | 3729.06 | 24.57 | 91625.39 | 3728.70 2014-06-29 11:02:00 | 3729.66 | 3729.99 | 3729.05 | 3729.94 | 5.48 | 20445.06 | 3729.49 2014-06-29 11:03:00 | 3729.26 | 3729.26 | 3729.00 | 3729.00 | 20.96 | 78160.39 | 3729.03 2014-06-29 11:04:00 | 3728.98 | 3729.00 | 3727.02 | 3727.20 | 25.80 | 96186.23 | 3727.86 2014-06-29 11:05:00 | 3727.18 | 3728.21 | 3727.16 | 3728.11 | 14.48 | 53963.75 | 3727.55 2014-06-29 11:06:00 | 3727.03 | 3727.14 | 3726.63 | 3727.14 | 4.45 | 16588.75 | 3726.97 2014-06-29 11:07:00 | 3727.13 | 3727.50 | 3726.00 | 3727.43 | 14.86 | 55373.49 | 3726.85 2014-06-29 11:08:00 | 3727.43 | 3727.47 | 3727.00 | 3727.20 | 2.22 | 8271.15 | 3727.42 2014-06-29 11:09:00 | 3727.00 | 3728.85 | 3727.00 | 3728.73 | 8.82 | 32892.27 | 3728.01 2014-06-29 11:10:00 | 3728.74 | 3730.00 | 3728.73 | 3729.83 | 52.14 | 194457.28 | 3729.59 2014-06-29 11:11:00 | 3729.85 | 3730.00 | 3728.12 | 3729.13 | 39.14 | 145985.61 | 3729.55 2014-06-29 11:12:00 | 3729.21 | 3731.51 | 3728.61 | 3730.05 | 89.95 | 335530.65 | 3730.07 2014-06-29 11:13:00 | 3730.05 | 3732.00 | 3730.00 | 3732.00 | 21.73 | 81061.76 | 3731.09 2014-06-29 11:14:00 | 3731.40 | 3732.00 | 3730.01 | 3730.01 | 22.00 | 82086.03 | 3731.01 2014-06-29 11:15:00 | 3730.70 | 3730.71 | 3729.12 | 3729.12 | 4.43 | 16542.52 | 3729.99 2014-06-29 11:16:00 | 3729.12 | 3729.52 | 3727.83 | 3729.36 | 22.45 | 83705.01 | 3728.84 2014-06-29 11:17:00 | 3729.01 | 3729.84 | 3728.91 | 3728.91 | 6.64 | 24764.48 | 3729.59 2014-06-29 11:18:00 | 3728.91 | 3730.01 | 3728.91 | 3729.00 | 13.90 | 51856.19 | 3729.59 2014-06-29 11:19:00 | 3729.07 | 3729.98 | 3728.56 | 3729.90 | 9.55 | 35596.09 | 3729.29 2014-06-29 11:20:00 | 3729.20 | 3729.20 | 3729.00 | 3729.00 | 1.15 | 4284.69 | 3729.06 2014-06-29 11:21:00 | 3729.00 | 3729.90 | 3728.94 | 3729.00 | 10.79 | 40240.43 | 3729.07 2014-06-29 11:22:00 | 3729.00 | 3729.90 | 3728.90 | 3729.90 | 18.37 | 68506.38 | 3729.46 2014-06-29 11:23:00 | 3729.90 | 3730.18 | 3729.90 | 3729.99 | 10.64 | 39702.35 | 3730.02 2014-06-29 11:24:00 | 3730.92 | 3730.96 | 3730.00 | 3730.95 | 8.66 | 32322.19 | 3730.20 2014-06-29 11:25:00 | 3730.12 | 3731.01 | 3730.12 | 3731.01 | 9.12 | 34015.08 | 3730.95 2014-06-29 11:26:00 | 3731.02 | 3731.44 | 3730.95 | 3731.22 | 15.49 | 57795.17 | 3731.13 2014-06-29 11:27:00 | 3731.22 | 3731.29 | 3730.95 | 3730.98 | 15.36 | 57323.88 | 3731.05 2014-06-29 11:28:00 | 3730.98 | 3731.00 | 3730.10 | 3730.10 | 13.55 | 50549.86 | 3730.62 2014-06-29 11:29:00 | 3730.92 | 3730.92 | 3729.10 | 3729.10 | 33.33 | 124321.35 | 3730.01 2014-06-29 11:30:00 | 3729.10 | 3732.00 | 3729.00 | 3732.00 | 38.02 | 141806.57 | 3730.28 2014-06-29 11:31:00 | 3732.00 | 3732.94 | 3731.39 | 3731.98 | 39.89 | 148869.87 | 3731.64 2014-06-29 11:32:00 | 3731.98 | 3732.80 | 3731.98 | 3732.80 | 13.69 | 51095.16 | 3732.30 2014-06-29 11:33:00 | 3732.38 | 3732.88 | 3731.98 | 3732.88 | 9.93 | 37056.92 | 3732.19 2014-06-29 11:34:00 | 3732.77 | 3732.88 | 3731.05 | 3731.69 | 9.88 | 36862.67 | 3732.17 2014-06-29 11:35:00 | 3731.37 | 3732.11 | 3730.67 | 3730.89 | 19.18 | 71566.49 | 3731.31 2014-06-29 11:36:00 | 3730.89 | 3730.94 | 3729.64 | 3730.00 | 12.56 | 46851.86 | 3730.54 2014-06-29 11:37:00 | 3729.64 | 3729.64 | 3729.00 | 3729.00 | 25.26 | 94201.47 | 3729.27 2014-06-29 11:38:00 | 3729.03 | 3730.00 | 3728.99 | 3730.00 | 36.60 | 136504.78 | 3729.44 2014-06-29 11:39:00 | 3729.05 | 3730.00 | 3729.00 | 3729.67 | 26.08 | 97269.24 | 3729.36 2014-06-29 11:40:00 | 3729.61 | 3729.63 | 3727.98 | 3728.93 | 27.76 | 103506.91 | 3728.64 2014-06-29 11:41:00 | 3728.93 | 3729.89 | 3728.93 | 3729.19 | 40.45 | 150826.64 | 3729.09 2014-06-29 11:42:00 | 3730.00 | 3730.10 | 3727.90 | 3729.00 | 59.45 | 221685.15 | 3728.75 2014-06-29 11:43:00 | 3728.39 | 3728.41 | 3728.01 | 3728.31 | 19.31 | 71978.92 | 3728.32 2014-06-29 11:44:00 | 3728.31 | 3728.41 | 3727.71 | 3728.41 | 25.30 | 94325.10 | 3727.97 2014-06-29 11:45:00 | 3728.60 | 3729.13 | 3728.60 | 3729.11 | 17.23 | 64230.80 | 3728.93 2014-06-29 11:46:00 | 3729.14 | 3730.98 | 3729.00 | 3729.93 | 52.00 | 193925.41 | 3729.26 2014-06-29 11:47:00 | 3729.93 | 3729.93 | 3729.00 | 3729.00 | 7.44 | 27749.30 | 3729.24 2014-06-29 11:48:00 | 3729.93 | 3729.93 | 3728.97 | 3728.97 | 6.88 | 25667.52 | 3729.12 2014-06-29 11:49:00 | 3729.80 | 3729.80 | 3728.00 | 3728.00 | 7.37 | 27495.28 | 3728.68 2014-06-29 11:50:00 | 3729.01 | 3729.55 | 3728.00 | 3729.07 | 30.97 | 115461.33 | 3728.77 2014-06-29 11:51:00 | 3729.05 | 3729.65 | 3729.04 | 3729.09 | 9.20 | 34298.37 | 3729.30 2014-06-29 11:52:00 | 3729.17 | 3729.90 | 3729.09 | 3729.47 | 11.49 | 42838.24 | 3729.60 2014-06-29 11:53:00 | 3729.31 | 3729.40 | 3729.19 | 3729.23 | 3.78 | 14078.05 | 3729.28 2014-06-29 11:54:00 | 3729.23 | 3729.29 | 3728.03 | 3728.03 | 5.13 | 19118.76 | 3729.04 2014-06-29 11:55:00 | 3728.03 | 3728.83 | 3726.97 | 3726.99 | 11.63 | 43334.50 | 3727.38 2014-06-29 11:56:00 | 3726.97 | 3727.15 | 3726.05 | 3726.74 | 14.48 | 53946.54 | 3726.36 2014-06-29 11:57:00 | 3726.77 | 3727.88 | 3726.77 | 3727.12 | 6.02 | 22441.05 | 3727.75 2014-06-29 11:58:00 | 3727.22 | 3728.03 | 3727.22 | 3728.03 | 4.41 | 16440.34 | 3727.97 2014-06-29 11:59:00 | 3728.10 | 3728.22 | 3728.10 | 3728.13 | 1.00 | 3728.13 | 3728.13 2014-06-29 12:00:00 | 3728.22 | 3728.27 | 3727.78 | 3727.78 | 14.51 | 54097.57 | 3728.04 2014-06-29 12:01:00 | 3727.76 | 3727.76 | 3727.01 | 3727.67 | 0.38 | 1416.49 | 3727.62 2014-06-29 12:02:00 | 3727.23 | 3727.72 | 3727.23 | 3727.63 | 5.43 | 20255.78 | 3727.60 2014-06-29 12:03:00 | 3728.00 | 3728.76 | 3727.63 | 3728.64 | 10.82 | 40332.46 | 3728.27 2014-06-29 12:04:00 | 3727.98 | 3727.98 | 3726.08 | 3726.69 | 30.89 | 115115.64 | 3726.87 2014-06-29 12:05:00 | 3727.31 | 3727.31 | 3726.34 | 3726.34 | 5.08 | 18930.05 | 3727.12 2014-06-29 12:06:00 | 3727.23 | 3728.00 | 3726.90 | 3727.30 | 8.89 | 33149.61 | 3727.19 2014-06-29 12:07:00 | 3727.42 | 3727.98 | 3726.30 | 3727.47 | 10.98 | 40908.97 | 3727.47 2014-06-29 12:08:00 | 3727.21 | 3727.36 | 3727.00 | 3727.20 | 1.97 | 7338.90 | 3727.22 2014-06-29 12:09:00 | 3727.20 | 3727.28 | 3727.00 | 3727.00 | 3.45 | 12847.78 | 3727.23 2014-06-29 12:10:00 | 3727.00 | 3727.30 | 3726.66 | 3727.30 | 8.25 | 30738.00 | 3726.72 2014-06-29 12:11:00 | 3726.82 | 3727.60 | 3726.32 | 3727.19 | 16.14 | 60143.68 | 3727.07 2014-06-29 12:12:00 | 3727.23 | 3728.00 | 3727.23 | 3727.96 | 7.93 | 29565.78 | 3727.87 2014-06-29 12:13:00 | 3728.00 | 3728.01 | 3727.49 | 3727.97 | 12.32 | 45913.53 | 3727.96 2014-06-29 12:14:00 | 3727.99 | 3728.01 | 3727.50 | 3727.50 | 9.36 | 34884.79 | 3727.80 2014-06-29 12:15:00 | 3727.40 | 3728.40 | 3727.40 | 3728.23 | 15.74 | 58668.15 | 3727.80 2014-06-29 12:16:00 | 3728.28 | 3729.80 | 3728.25 | 3729.80 | 16.72 | 62350.10 | 3728.85 2014-06-29 12:17:00 | 3729.90 | 3734.54 | 3729.90 | 3732.96 | 54.75 | 204341.11 | 3732.26 2014-06-29 12:18:00 | 3732.52 | 3733.70 | 3732.50 | 3732.98 | 23.16 | 86469.38 | 3733.08 2014-06-29 12:19:00 | 3732.01 | 3732.64 | 3730.13 | 3731.98 | 24.58 | 91729.02 | 3731.86 2014-06-29 12:20:00 | 3731.90 | 3732.98 | 3731.02 | 3732.00 | 20.29 | 75723.99 | 3732.27 2014-06-29 12:21:00 | 3731.10 | 3731.12 | 3730.00 | 3730.02 | 26.03 | 97099.54 | 3730.58 2014-06-29 12:22:00 | 3730.98 | 3731.00 | 3729.00 | 3729.13 | 25.29 | 94332.71 | 3729.60 2014-06-29 12:23:00 | 3729.11 | 3729.42 | 3727.02 | 3727.06 | 23.51 | 87648.66 | 3728.30 2014-06-29 12:24:00 | 3727.06 | 3727.92 | 3720.33 | 3720.36 | 127.43 | 474547.63 | 3723.93 2014-06-29 12:25:00 | 3720.36 | 3720.52 | 3711.40 | 3715.00 | 136.51 | 507439.21 | 3717.09 2014-06-29 12:26:00 | 3714.95 | 3717.00 | 3711.58 | 3717.00 | 92.30 | 342793.91 | 3713.75 2014-06-29 12:27:00 | 3716.92 | 3717.00 | 3713.82 | 3715.00 | 70.05 | 260253.41 | 3715.41 2014-06-29 12:28:00 | 3715.00 | 3717.71 | 3713.97 | 3717.04 | 51.16 | 190134.21 | 3716.17 2014-06-29 12:29:00 | 3717.94 | 3721.41 | 3717.94 | 3719.90 | 84.29 | 313519.96 | 3719.63 2014-06-29 12:30:00 | 3719.90 | 3719.90 | 3716.32 | 3716.40 | 44.68 | 166158.74 | 3718.61 2014-06-29 12:31:00 | 3718.10 | 3720.04 | 3716.18 | 3718.81 | 61.35 | 228090.33 | 3718.10 2014-06-29 12:32:00 | 3719.75 | 3720.80 | 3716.53 | 3720.80 | 48.05 | 178716.49 | 3719.15 2014-06-29 12:33:00 | 3720.78 | 3721.97 | 3719.76 | 3720.41 | 33.88 | 126056.40 | 3720.89 2014-06-29 12:34:00 | 3720.41 | 3721.00 | 3719.00 | 3720.00 | 47.68 | 177348.59 | 3719.95 2014-06-29 12:35:00 | 3720.02 | 3721.49 | 3720.00 | 3720.02 | 29.22 | 108702.31 | 3720.13 2014-06-29 12:36:00 | 3720.02 | 3720.46 | 3719.00 | 3719.44 | 38.99 | 145020.34 | 3719.42 2014-06-29 12:37:00 | 3719.44 | 3723.87 | 3719.42 | 3723.87 | 34.19 | 127189.61 | 3720.41 2014-06-29 12:38:00 | 3722.02 | 3723.57 | 3721.50 | 3722.24 | 27.83 | 103617.91 | 3722.71 2014-06-29 12:39:00 | 3722.24 | 3722.77 | 3720.00 | 3721.10 | 101.52 | 377826.81 | 3721.66 2014-06-29 12:40:00 | 3721.97 | 3721.98 | 3719.00 | 3719.00 | 18.34 | 68230.68 | 3720.12 2014-06-29 12:41:00 | 3719.02 | 3720.00 | 3719.02 | 3719.24 | 51.63 | 192031.93 | 3719.60 2014-06-29 12:42:00 | 3719.30 | 3719.70 | 3719.03 | 3719.05 | 18.61 | 69219.89 | 3719.50 2014-06-29 12:43:00 | 3719.05 | 3720.73 | 3719.05 | 3719.98 | 30.15 | 112148.30 | 3719.93 2014-06-29 12:44:00 | 3719.95 | 3719.95 | 3718.13 | 3718.13 | 38.22 | 142149.91 | 3718.96 2014-06-29 12:45:00 | 3718.12 | 3719.28 | 3718.10 | 3718.57 | 40.43 | 150321.84 | 3718.44 2014-06-29 12:46:00 | 3719.26 | 3720.24 | 3718.57 | 3719.00 | 54.99 | 204532.53 | 3719.52 2014-06-29 12:47:00 | 3719.72 | 3720.10 | 3718.20 | 3719.55 | 54.84 | 203956.87 | 3719.47 2014-06-29 12:48:00 | 3719.55 | 3719.58 | 3718.00 | 3718.00 | 20.74 | 77124.82 | 3718.47 2014-06-29 12:49:00 | 3718.02 | 3718.02 | 3716.76 | 3716.76 | 46.94 | 174509.19 | 3717.39 2014-06-29 12:50:00 | 3716.02 | 3716.02 | 3715.03 | 3716.01 | 11.12 | 41319.41 | 3715.77 2014-06-29 12:51:00 | 3716.00 | 3716.00 | 3712.02 | 3713.02 | 57.61 | 213964.19 | 3713.88 2014-06-29 12:52:00 | 3712.96 | 3716.05 | 3712.08 | 3715.56 | 68.57 | 254690.65 | 3714.53 2014-06-29 12:53:00 | 3715.55 | 3716.75 | 3714.65 | 3716.05 | 26.87 | 99831.84 | 3715.78 2014-06-29 12:54:00 | 3716.70 | 3717.03 | 3715.94 | 3716.00 | 43.83 | 162901.56 | 3716.67 2014-06-29 12:55:00 | 3716.98 | 3717.00 | 3713.96 | 3714.00 | 37.44 | 139088.54 | 3714.77 2014-06-29 12:56:00 | 3713.82 | 3719.00 | 3713.76 | 3715.74 | 85.70 | 318370.32 | 3715.16 2014-06-29 12:57:00 | 3715.74 | 3716.72 | 3714.00 | 3714.51 | 42.32 | 157212.42 | 3714.94 2014-06-29 12:58:00 | 3714.00 | 3714.32 | 3711.00 | 3712.02 | 90.59 | 336293.77 | 3712.30 2014-06-29 12:59:00 | 3712.33 | 3712.76 | 3707.46 | 3710.00 | 184.03 | 682644.97 | 3709.42 2014-06-29 13:00:00 | 3710.02 | 3711.84 | 3708.11 | 3708.86 | 142.36 | 528135.67 | 3709.96 2014-06-29 13:01:00 | 3708.86 | 3711.00 | 3707.96 | 3709.51 | 145.46 | 539637.34 | 3709.79 2014-06-29 13:02:00 | 3709.51 | 3713.83 | 3708.07 | 3709.94 | 78.80 | 292331.40 | 3709.98 2014-06-29 13:03:00 | 3709.94 | 3711.71 | 3709.88 | 3710.98 | 102.08 | 378740.29 | 3710.19 2014-06-29 13:04:00 | 3710.98 | 3711.82 | 3708.00 | 3711.00 | 57.53 | 213486.34 | 3710.61 2014-06-29 13:05:00 | 3711.04 | 3715.00 | 3711.00 | 3714.94 | 76.82 | 285209.92 | 3712.80 2014-06-29 13:06:00 | 3714.94 | 3718.00 | 3713.95 | 3715.00 | 67.06 | 249136.76 | 3715.08 2014-06-29 13:07:00 | 3715.00 | 3715.00 | 3712.06 | 3714.00 | 50.17 | 186309.03 | 3713.92 2014-06-29 13:08:00 | 3713.00 | 3714.10 | 3712.50 | 3712.50 | 22.41 | 83208.85 | 3713.35 2014-06-29 13:09:00 | 3713.36 | 3713.76 | 3712.17 | 3713.72 | 38.85 | 144282.87 | 3713.37 2014-06-29 13:10:00 | 3713.02 | 3714.50 | 3712.86 | 3714.07 | 20.34 | 75518.63 | 3713.54 2014-06-29 13:11:00 | 3714.12 | 3715.98 | 3713.02 | 3714.17 | 18.91 | 70219.35 | 3713.93 2014-06-29 13:12:00 | 3714.17 | 3715.76 | 3713.50 | 3714.72 | 37.76 | 140267.19 | 3714.41 2014-06-29 13:13:00 | 3714.98 | 3715.02 | 3714.49 | 3714.98 | 34.96 | 129860.75 | 3714.98 2014-06-29 13:14:00 | 3714.98 | 3715.00 | 3713.69 | 3714.39 | 72.13 | 267937.43 | 3714.49 2014-06-29 13:15:00 | 3714.37 | 3714.71 | 3713.98 | 3714.00 | 46.62 | 173149.83 | 3714.07 2014-06-29 13:16:00 | 3713.98 | 3715.09 | 3713.98 | 3715.09 | 28.18 | 104666.15 | 3714.46 2014-06-29 13:17:00 | 3715.09 | 3718.50 | 3715.09 | 3718.50 | 39.89 | 148275.13 | 3717.38 2014-06-29 13:18:00 | 3718.49 | 3718.49 | 3715.00 | 3715.02 | 48.14 | 178855.53 | 3715.71 2014-06-29 13:19:00 | 3715.02 | 3717.00 | 3714.45 | 3716.00 | 48.29 | 179431.89 | 3715.64 2014-06-29 13:20:00 | 3715.02 | 3715.03 | 3714.00 | 3714.96 | 9.75 | 36231.80 | 3714.94 2014-06-29 13:21:00 | 3713.98 | 3714.95 | 3713.51 | 3714.48 | 29.20 | 108451.07 | 3714.59 2014-06-29 13:22:00 | 3714.46 | 3715.56 | 3714.46 | 3715.20 | 26.56 | 98670.33 | 3715.00 2014-06-29 13:23:00 | 3715.18 | 3715.66 | 3714.54 | 3715.18 | 27.27 | 101312.93 | 3715.45 2014-06-29 13:24:00 | 3715.16 | 3716.00 | 3715.03 | 3715.05 | 19.51 | 72501.99 | 3715.38 2014-06-29 13:25:00 | 3715.03 | 3715.03 | 3710.48 | 3712.17 | 66.05 | 245258.90 | 3713.34 2014-06-29 13:26:00 | 3712.14 | 3712.14 | 3710.15 | 3710.55 | 30.11 | 111729.39 | 3710.95 2014-06-29 13:27:00 | 3711.01 | 3712.50 | 3710.53 | 3712.50 | 23.51 | 87246.66 | 3711.52 2014-06-29 13:28:00 | 3712.50 | 3713.48 | 3711.97 | 3712.90 | 18.01 | 66880.49 | 3712.70 2014-06-29 13:29:00 | 3712.89 | 3716.05 | 3712.89 | 3715.54 | 21.26 | 78965.36 | 3714.62 2014-06-29 13:30:00 | 3716.30 | 3716.90 | 3714.87 | 3714.96 | 22.65 | 84171.26 | 3715.51 2014-06-29 13:31:00 | 3714.96 | 3715.00 | 3712.02 | 3713.00 | 18.56 | 68924.38 | 3713.40 2014-06-29 13:32:00 | 3712.05 | 3714.05 | 3712.04 | 3714.04 | 9.33 | 34654.80 | 3713.15 2014-06-29 13:33:00 | 3714.50 | 3715.00 | 3713.51 | 3714.03 | 21.90 | 81318.31 | 3714.01 2014-06-29 13:34:00 | 3714.65 | 3714.65 | 3713.94 | 3714.00 | 21.30 | 79123.67 | 3714.03 2014-06-29 13:35:00 | 3714.24 | 3716.00 | 3714.24 | 3715.00 | 29.46 | 109436.44 | 3715.00 2014-06-29 13:36:00 | 3714.89 | 3716.00 | 3714.89 | 3715.00 | 45.23 | 168048.30 | 3715.17 2014-06-29 13:37:00 | 3716.00 | 3717.00 | 3715.27 | 3716.81 | 9.26 | 34400.95 | 3715.81 2014-06-29 13:38:00 | 3716.83 | 3719.00 | 3715.00 | 3718.00 | 83.24 | 309384.74 | 3716.91 2014-06-29 13:39:00 | 3717.53 | 3721.24 | 3717.51 | 3721.23 | 65.85 | 244922.75 | 3719.63 2014-06-29 13:40:00 | 3720.61 | 3724.74 | 3719.56 | 3719.56 | 143.07 | 532361.19 | 3721.06 2014-06-29 13:41:00 | 3719.66 | 3720.10 | 3717.22 | 3717.22 | 24.51 | 91139.60 | 3718.62 2014-06-29 13:42:00 | 3717.74 | 3719.45 | 3717.74 | 3719.18 | 8.17 | 30389.85 | 3718.78 2014-06-29 13:43:00 | 3719.28 | 3722.38 | 3719.08 | 3719.96 | 37.43 | 139238.02 | 3720.26 2014-06-29 13:44:00 | 3719.96 | 3722.90 | 3719.96 | 3722.90 | 70.14 | 261008.33 | 3721.35 2014-06-29 13:45:00 | 3723.02 | 3726.50 | 3723.00 | 3723.37 | 66.64 | 248224.16 | 3724.74 2014-06-29 13:46:00 | 3723.02 | 3724.00 | 3722.00 | 3724.00 | 18.72 | 69707.37 | 3722.89 2014-06-29 13:47:00 | 3724.38 | 3725.50 | 3720.12 | 3720.12 | 109.53 | 407922.71 | 3724.20 2014-06-29 13:48:00 | 3720.10 | 3724.28 | 3720.00 | 3722.68 | 100.83 | 375179.09 | 3720.91 2014-06-29 13:49:00 | 3722.68 | 3722.99 | 3720.11 | 3721.51 | 20.75 | 77233.38 | 3721.73 2014-06-29 13:50:00 | 3721.51 | 3722.52 | 3721.51 | 3722.52 | 10.37 | 38588.86 | 3721.92 2014-06-29 13:51:00 | 3722.56 | 3723.62 | 3722.50 | 3722.71 | 26.51 | 98710.73 | 3723.25 2014-06-29 13:52:00 | 3722.50 | 3722.73 | 3720.92 | 3721.89 | 20.34 | 75716.08 | 3721.97 2014-06-29 13:53:00 | 3721.89 | 3721.90 | 3720.05 | 3721.00 | 27.95 | 103986.92 | 3720.73 2014-06-29 13:54:00 | 3720.94 | 3720.98 | 3720.94 | 3720.96 | 1.65 | 6139.61 | 3720.97 2014-06-29 13:55:00 | 3720.96 | 3721.00 | 3720.05 | 3720.29 | 60.81 | 226264.21 | 3720.66 2014-06-29 13:56:00 | 3720.42 | 3720.42 | 3720.00 | 3720.00 | 124.88 | 464569.19 | 3720.01 2014-06-29 13:57:00 | 3720.02 | 3720.02 | 3719.50 | 3719.98 | 55.89 | 207914.14 | 3719.99 2014-06-29 13:58:00 | 3720.50 | 3721.24 | 3720.46 | 3721.24 | 3.08 | 11459.66 | 3720.67 2014-06-29 13:59:00 | 3721.50 | 3723.00 | 3721.00 | 3721.00 | 18.01 | 67041.80 | 3722.48 2014-06-29 14:00:00 | 3722.00 | 3727.11 | 3721.00 | 3724.92 | 93.16 | 346923.03 | 3724.03 2014-06-29 14:01:00 | 3726.01 | 3726.12 | 3724.50 | 3726.10 | 88.25 | 328744.40 | 3725.28 2014-06-29 14:02:00 | 3726.13 | 3728.01 | 3726.11 | 3727.00 | 50.91 | 189735.19 | 3726.95 2014-06-29 14:03:00 | 3726.94 | 3728.25 | 3726.39 | 3728.08 | 68.28 | 254502.60 | 3727.28 2014-06-29 14:04:00 | 3728.08 | 3728.23 | 3726.75 | 3726.75 | 43.71 | 162934.75 | 3727.89 2014-06-29 14:05:00 | 3726.50 | 3727.16 | 3726.00 | 3727.14 | 30.73 | 114514.89 | 3726.61 2014-06-29 14:06:00 | 3727.50 | 3729.86 | 3727.50 | 3729.86 | 29.54 | 110140.43 | 3728.14 2014-06-29 14:07:00 | 3729.61 | 3731.64 | 3728.58 | 3728.58 | 72.53 | 270554.62 | 3730.30 2014-06-29 14:08:00 | 3729.34 | 3729.97 | 3726.96 | 3726.98 | 94.45 | 352130.04 | 3728.18 2014-06-29 14:09:00 | 3726.98 | 3728.98 | 3726.94 | 3727.66 | 33.42 | 124586.73 | 3727.46 2014-06-29 14:10:00 | 3727.68 | 3727.80 | 3725.38 | 3727.26 | 15.00 | 55897.43 | 3726.99 2014-06-29 14:11:00 | 3726.10 | 3727.00 | 3725.23 | 3726.00 | 41.35 | 154076.65 | 3726.43 2014-06-29 14:12:00 | 3726.69 | 3727.00 | 3725.00 | 3725.22 | 52.48 | 195536.23 | 3726.06 2014-06-29 14:13:00 | 3725.26 | 3727.50 | 3725.26 | 3727.03 | 29.92 | 111506.07 | 3726.81 2014-06-29 14:14:00 | 3726.96 | 3726.96 | 3726.10 | 3726.27 | 5.40 | 20105.33 | 3726.66 2014-06-29 14:15:00 | 3726.22 | 3727.00 | 3724.44 | 3724.96 | 60.11 | 223952.98 | 3725.84 2014-06-29 14:16:00 | 3725.50 | 3725.52 | 3724.48 | 3724.96 | 29.41 | 109546.12 | 3725.17 2014-06-29 14:17:00 | 3724.00 | 3724.30 | 3723.96 | 3724.00 | 4.88 | 18187.98 | 3723.99 2014-06-29 14:18:00 | 3724.00 | 3724.50 | 3723.96 | 3724.00 | 30.06 | 111951.15 | 3724.01 2014-06-29 14:19:00 | 3724.01 | 3724.73 | 3723.99 | 3724.50 | 2.62 | 9746.97 | 3724.48 2014-06-29 14:20:00 | 3724.49 | 3724.53 | 3724.49 | 3724.53 | 0.39 | 1463.73 | 3724.50 2014-06-29 14:21:00 | 3724.70 | 3726.00 | 3724.70 | 3726.00 | 12.65 | 47125.95 | 3725.67 2014-06-29 14:22:00 | 3725.50 | 3725.91 | 3725.20 | 3725.91 | 7.64 | 28444.06 | 3725.48 2014-06-29 14:23:00 | 3725.67 | 3725.67 | 3724.70 | 3725.00 | 24.84 | 92519.18 | 3725.20 2014-06-29 14:24:00 | 3724.72 | 3724.97 | 3724.00 | 3724.48 | 15.42 | 57414.72 | 3724.60 2014-06-29 14:25:00 | 3724.08 | 3724.14 | 3724.06 | 3724.14 | 3.48 | 12959.82 | 3724.09 2014-06-29 14:26:00 | 3724.12 | 3724.58 | 3724.12 | 3724.39 | 13.42 | 49988.39 | 3724.36 2014-06-29 14:27:00 | 3724.50 | 3725.86 | 3724.24 | 3725.01 | 18.09 | 67376.53 | 3724.72 2014-06-29 14:28:00 | 3724.77 | 3726.96 | 3724.77 | 3726.21 | 22.66 | 84445.22 | 3725.96 2014-06-29 14:29:00 | 3726.50 | 3727.83 | 3726.50 | 3727.02 | 23.30 | 86834.59 | 3726.97 2014-06-29 14:30:00 | 3727.39 | 3727.39 | 3725.99 | 3726.23 | 25.44 | 94810.77 | 3726.40 2014-06-29 14:31:00 | 3726.21 | 3726.21 | 3722.50 | 3723.76 | 67.38 | 250973.82 | 3724.53 2014-06-29 14:32:00 | 3722.52 | 3724.47 | 3722.50 | 3724.47 | 9.59 | 35692.33 | 3723.38 2014-06-29 14:33:00 | 3724.41 | 3725.13 | 3723.50 | 3724.94 | 23.44 | 87314.25 | 3724.53 2014-06-29 14:34:00 | 3724.94 | 3725.20 | 3723.57 | 3724.80 | 53.60 | 199629.88 | 3724.72 2014-06-29 14:35:00 | 3723.62 | 3724.99 | 3723.62 | 3724.63 | 10.72 | 39912.77 | 3724.60 2014-06-29 14:36:00 | 3724.30 | 3724.54 | 3724.00 | 3724.52 | 24.98 | 93034.98 | 3724.23 2014-06-29 14:37:00 | 3724.82 | 3725.53 | 3724.60 | 3725.45 | 25.20 | 93864.03 | 3724.91 2014-06-29 14:38:00 | 3726.00 | 3726.50 | 3725.40 | 3725.41 | 10.43 | 38865.57 | 3725.97 2014-06-29 14:39:00 | 3725.41 | 3725.98 | 3725.40 | 3725.98 | 13.18 | 49087.01 | 3725.77 2014-06-29 14:40:00 | 3725.88 | 3726.76 | 3725.80 | 3726.61 | 28.23 | 105193.33 | 3726.03 2014-06-29 14:41:00 | 3726.14 | 3726.14 | 3724.53 | 3725.00 | 81.23 | 302628.51 | 3725.39 2014-06-29 14:42:00 | 3724.58 | 3725.01 | 3722.00 | 3724.76 | 63.90 | 237994.62 | 3724.31 2014-06-29 14:43:00 | 3724.96 | 3724.96 | 3723.50 | 3724.88 | 48.60 | 181013.04 | 3724.24 2014-06-29 14:44:00 | 3724.90 | 3725.00 | 3724.88 | 3724.88 | 3.70 | 13767.41 | 3724.95 2014-06-29 14:45:00 | 3723.87 | 3724.75 | 3723.00 | 3724.42 | 13.34 | 49666.83 | 3723.99 2014-06-29 14:46:00 | 3723.24 | 3724.37 | 3723.20 | 3723.98 | 30.88 | 114987.58 | 3723.93 2014-06-29 14:47:00 | 3724.02 | 3724.50 | 3724.02 | 3724.02 | 1.40 | 5214.10 | 3724.36 2014-06-29 14:48:00 | 3724.02 | 3725.37 | 3724.02 | 3725.34 | 16.90 | 62954.13 | 3724.88 2014-06-29 14:49:00 | 3725.04 | 3726.24 | 3725.04 | 3726.00 | 12.09 | 45058.83 | 3726.03 2014-06-29 14:50:00 | 3726.47 | 3726.52 | 3726.00 | 3726.13 | 8.68 | 32327.64 | 3726.10 2014-06-29 14:51:00 | 3726.45 | 3726.45 | 3726.00 | 3726.22 | 12.14 | 45248.29 | 3726.29 2014-06-29 14:52:00 | 3726.22 | 3726.52 | 3726.02 | 3726.24 | 21.50 | 80128.91 | 3726.41 2014-06-29 14:53:00 | 3726.99 | 3729.00 | 3726.27 | 3728.18 | 48.05 | 179150.74 | 3728.11 2014-06-29 14:54:00 | 3728.18 | 3728.50 | 3727.02 | 3728.05 | 6.24 | 23247.75 | 3727.99 2014-06-29 14:55:00 | 3728.05 | 3728.07 | 3726.95 | 3727.16 | 18.19 | 67786.89 | 3727.42 2014-06-29 14:56:00 | 3727.16 | 3727.79 | 3726.39 | 3726.40 | 6.63 | 24718.31 | 3726.57 2014-06-29 14:57:00 | 3726.16 | 3726.32 | 3726.04 | 3726.28 | 2.19 | 8171.44 | 3726.15 2014-06-29 14:58:00 | 3726.28 | 3726.47 | 3725.10 | 3725.11 | 14.66 | 54608.62 | 3725.77 2014-06-29 14:59:00 | 3725.54 | 3725.54 | 3725.05 | 3725.05 | 1.19 | 4444.03 | 3725.09 2014-06-29 15:00:00 | 3725.10 | 3725.59 | 3725.00 | 3725.02 | 22.80 | 84923.09 | 3725.19 2014-06-29 15:01:00 | 3725.02 | 3727.00 | 3725.00 | 3725.00 | 20.94 | 78024.01 | 3725.90 2014-06-29 15:02:00 | 3725.92 | 3726.50 | 3725.92 | 3726.50 | 0.17 | 640.90 | 3726.16 2014-06-29 15:03:00 | 3726.14 | 3726.53 | 3725.02 | 3725.04 | 44.38 | 165368.54 | 3726.03 2014-06-29 15:04:00 | 3725.17 | 3726.30 | 3725.00 | 3725.33 | 35.65 | 132796.68 | 3725.33 2014-06-29 15:05:00 | 3725.05 | 3726.16 | 3725.05 | 3725.32 | 19.02 | 70867.88 | 3725.77 2014-06-29 15:06:00 | 3726.14 | 3726.16 | 3724.00 | 3724.05 | 51.62 | 192299.75 | 3725.08 2014-06-29 15:07:00 | 3724.88 | 3724.88 | 3724.05 | 3724.06 | 5.72 | 21298.20 | 3724.11 2014-06-29 15:08:00 | 3724.08 | 3724.08 | 3720.00 | 3720.00 | 93.53 | 348071.50 | 3721.62 2014-06-29 15:09:00 | 3720.02 | 3721.60 | 3718.20 | 3718.77 | 101.21 | 376476.25 | 3719.86 2014-06-29 15:10:00 | 3718.77 | 3719.65 | 3716.00 | 3716.50 | 24.06 | 89442.76 | 3717.80 2014-06-29 15:11:00 | 3716.77 | 3717.02 | 3715.00 | 3715.99 | 232.98 | 865698.30 | 3715.76 2014-06-29 15:12:00 | 3715.99 | 3716.45 | 3714.50 | 3715.00 | 87.39 | 324661.68 | 3715.26 2014-06-29 15:13:00 | 3715.00 | 3716.75 | 3714.30 | 3716.50 | 93.54 | 347510.25 | 3715.26 2014-06-29 15:14:00 | 3716.77 | 3718.81 | 3716.51 | 3718.00 | 22.89 | 85111.76 | 3717.81 2014-06-29 15:15:00 | 3717.50 | 3717.50 | 3714.98 | 3715.49 | 35.54 | 132049.95 | 3715.95 2014-06-29 15:16:00 | 3715.47 | 3717.93 | 3715.00 | 3716.53 | 26.86 | 99801.91 | 3715.77 2014-06-29 15:17:00 | 3716.23 | 3718.06 | 3716.20 | 3717.99 | 6.78 | 25212.95 | 3717.08 2014-06-29 15:18:00 | 3718.06 | 3719.50 | 3718.01 | 3718.08 | 24.29 | 90330.27 | 3718.83 2014-06-29 15:19:00 | 3718.08 | 3718.76 | 3717.18 | 3717.23 | 32.96 | 122552.62 | 3718.00 2014-06-29 15:20:00 | 3717.36 | 3717.90 | 3717.36 | 3717.38 | 5.20 | 19327.72 | 3717.58 2014-06-29 15:21:00 | 3717.38 | 3717.50 | 3716.10 | 3716.10 | 7.64 | 28400.94 | 3716.43 2014-06-29 15:22:00 | 3716.23 | 3716.94 | 3715.00 | 3715.11 | 20.46 | 76004.34 | 3715.50 2014-06-29 15:23:00 | 3715.05 | 3717.33 | 3714.10 | 3716.36 | 30.04 | 111601.67 | 3714.73 2014-06-29 15:24:00 | 3716.36 | 3717.33 | 3715.00 | 3716.78 | 40.53 | 150604.58 | 3716.25 2014-06-29 15:25:00 | 3716.83 | 3717.46 | 3715.57 | 3716.00 | 51.50 | 191403.52 | 3716.79 2014-06-29 15:26:00 | 3716.03 | 3716.86 | 3716.02 | 3716.86 | 1.43 | 5299.96 | 3716.66 2014-06-29 15:27:00 | 3716.05 | 3716.78 | 3715.90 | 3716.78 | 17.40 | 64662.53 | 3716.02 2014-06-29 15:28:00 | 3716.04 | 3716.04 | 3716.04 | 3716.04 | 0.16 | 583.42 | 3716.04 2014-06-29 15:29:00 | 3716.18 | 3716.20 | 3716.04 | 3716.04 | 11.52 | 42802.82 | 3716.17 2014-06-29 15:30:00 | 3716.18 | 3716.20 | 3716.04 | 3716.20 | 2.24 | 8313.09 | 3716.18 2014-06-29 15:31:00 | 3716.07 | 3716.12 | 3716.00 | 3716.00 | 13.18 | 48970.13 | 3716.05 2014-06-29 15:32:00 | 3716.02 | 3716.68 | 3713.87 | 3713.87 | 46.09 | 171231.88 | 3715.00 2014-06-29 15:33:00 | 3713.87 | 3715.00 | 3712.00 | 3713.20 | 66.80 | 248034.20 | 3713.20 2014-06-29 15:34:00 | 3713.19 | 3716.02 | 3713.19 | 3716.02 | 19.41 | 72080.69 | 3714.16 2014-06-29 15:35:00 | 3716.02 | 3716.89 | 3716.00 | 3716.22 | 17.52 | 65097.26 | 3716.02 2014-06-29 15:36:00 | 3716.24 | 3717.50 | 3716.24 | 3717.50 | 9.09 | 33779.84 | 3716.97 2014-06-29 15:37:00 | 3717.43 | 3718.50 | 3716.90 | 3717.90 | 30.17 | 112155.71 | 3717.46 2014-06-29 15:38:00 | 3717.54 | 3719.00 | 3717.42 | 3719.00 | 24.68 | 91762.06 | 3718.07 2014-06-29 15:39:00 | 3719.00 | 3720.05 | 3718.99 | 3719.16 | 15.18 | 56441.55 | 3719.38 2014-06-29 15:40:00 | 3720.04 | 3720.45 | 3718.94 | 3718.95 | 11.64 | 43301.53 | 3719.42 2014-06-29 15:41:00 | 3718.96 | 3719.60 | 3718.47 | 3718.71 | 17.60 | 65466.84 | 3718.86 2014-06-29 15:42:00 | 3718.57 | 3719.54 | 3718.03 | 3718.88 | 28.84 | 107256.70 | 3718.51 2014-06-29 15:43:00 | 3718.87 | 3718.94 | 3718.00 | 3718.86 | 3.13 | 11631.49 | 3718.51 2014-06-29 15:44:00 | 3718.86 | 3718.92 | 3718.02 | 3718.81 | 7.75 | 28820.29 | 3718.75 2014-06-29 15:45:00 | 3718.02 | 3718.79 | 3717.98 | 3718.00 | 10.06 | 37397.60 | 3718.19 2014-06-29 15:46:00 | 3718.48 | 3719.65 | 3718.48 | 3719.33 | 28.32 | 105303.85 | 3719.01 2014-06-29 15:47:00 | 3718.85 | 3720.50 | 3718.85 | 3720.50 | 48.51 | 180446.13 | 3719.62 2014-06-29 15:48:00 | 3720.52 | 3722.07 | 3720.52 | 3722.06 | 8.00 | 29754.01 | 3721.58 2014-06-29 15:49:00 | 3722.49 | 3723.02 | 3722.08 | 3723.00 | 33.81 | 125857.44 | 3722.71 2014-06-29 15:50:00 | 3723.49 | 3725.00 | 3720.00 | 3721.12 | 43.24 | 160980.30 | 3723.03 2014-06-29 15:51:00 | 3721.15 | 3723.15 | 3720.06 | 3720.06 | 11.64 | 43338.15 | 3721.93 2014-06-29 15:52:00 | 3720.42 | 3721.74 | 3720.18 | 3720.64 | 10.26 | 38186.41 | 3721.15 2014-06-29 15:53:00 | 3720.83 | 3721.45 | 3720.50 | 3720.51 | 12.96 | 48217.73 | 3721.08 2014-06-29 15:54:00 | 3720.55 | 3722.44 | 3720.55 | 3721.98 | 30.26 | 112631.25 | 3721.62 2014-06-29 15:55:00 | 3721.11 | 3721.96 | 3721.11 | 3721.17 | 6.04 | 22488.82 | 3721.47 2014-06-29 15:56:00 | 3721.17 | 3721.91 | 3720.50 | 3720.50 | 9.30 | 34610.28 | 3721.14 2014-06-29 15:57:00 | 3720.38 | 3721.74 | 3718.44 | 3719.58 | 57.49 | 213870.69 | 3720.40 2014-06-29 15:58:00 | 3719.90 | 3721.32 | 3719.50 | 3720.00 | 42.24 | 157151.60 | 3720.09 2014-06-29 15:59:00 | 3720.00 | 3721.00 | 3719.63 | 3720.98 | 21.43 | 79743.89 | 3720.61 2014-06-29 16:00:00 | 3720.91 | 3721.24 | 3720.07 | 3720.97 | 7.04 | 26174.24 | 3720.57 2014-06-29 16:01:00 | 3720.57 | 3721.50 | 3720.57 | 3721.04 | 17.33 | 64476.61 | 3720.95 2014-06-29 16:02:00 | 3721.98 | 3722.69 | 3721.02 | 3722.48 | 17.91 | 66665.42 | 3721.83 2014-06-29 16:03:00 | 3723.50 | 3724.16 | 3721.47 | 3722.00 | 22.92 | 85351.24 | 3723.23 2014-06-29 16:04:00 | 3723.72 | 3723.72 | 3721.47 | 3722.27 | 13.79 | 51347.93 | 3722.48 2014-06-29 16:05:00 | 3721.05 | 3722.07 | 3721.05 | 3721.93 | 2.86 | 10640.55 | 3721.77 2014-06-29 16:06:00 | 3721.02 | 3721.80 | 3720.65 | 3721.76 | 10.71 | 39840.01 | 3721.28 2014-06-29 16:07:00 | 3721.00 | 3721.97 | 3720.65 | 3720.67 | 7.71 | 28695.16 | 3721.33 2014-06-29 16:08:00 | 3720.67 | 3722.43 | 3720.67 | 3720.67 | 4.18 | 15574.71 | 3721.56 2014-06-29 16:09:00 | 3722.12 | 3722.50 | 3721.05 | 3721.78 | 30.24 | 112540.15 | 3721.69 2014-06-29 16:10:00 | 3721.78 | 3722.48 | 3720.66 | 3720.82 | 21.89 | 81462.66 | 3721.63 2014-06-29 16:11:00 | 3721.51 | 3721.91 | 3720.80 | 3720.87 | 15.70 | 58410.14 | 3721.10 2014-06-29 16:12:00 | 3720.87 | 3721.93 | 3720.00 | 3721.46 | 14.65 | 54517.10 | 3720.80 2014-06-29 16:13:00 | 3721.07 | 3721.67 | 3720.00 | 3720.02 | 29.44 | 109536.48 | 3720.54 2014-06-29 16:14:00 | 3720.03 | 3720.77 | 3719.72 | 3720.56 | 9.17 | 34116.85 | 3720.08 2014-06-29 16:15:00 | 3720.00 | 3720.00 | 3719.00 | 3719.22 | 15.27 | 56804.30 | 3719.51 2014-06-29 16:16:00 | 3719.98 | 3719.98 | 3718.00 | 3718.04 | 19.28 | 71688.56 | 3718.48 2014-06-29 16:17:00 | 3718.77 | 3718.79 | 3717.58 | 3717.58 | 2.62 | 9738.45 | 3718.39 2014-06-29 16:18:00 | 3717.51 | 3717.51 | 3716.02 | 3716.10 | 5.78 | 21495.28 | 3716.98 2014-06-29 16:19:00 | 3716.14 | 3717.05 | 3714.00 | 3716.57 | 27.22 | 101137.19 | 3715.82 2014-06-29 16:20:00 | 3716.52 | 3718.20 | 3716.16 | 3718.07 | 19.53 | 72606.71 | 3717.32 2014-06-29 16:21:00 | 3718.05 | 3718.96 | 3716.25 | 3717.85 | 8.76 | 32583.96 | 3718.36 2014-06-29 16:22:00 | 3717.85 | 3719.86 | 3717.85 | 3718.30 | 23.78 | 88425.01 | 3718.93 2014-06-29 16:23:00 | 3718.30 | 3719.37 | 3717.85 | 3718.03 | 9.41 | 34992.43 | 3718.25 2014-06-29 16:24:00 | 3719.33 | 3719.33 | 3717.50 | 3718.18 | 16.67 | 61990.30 | 3718.45 2014-06-29 16:25:00 | 3718.21 | 3719.96 | 3718.21 | 3719.96 | 4.79 | 17797.11 | 3719.35 2014-06-29 16:26:00 | 3719.97 | 3720.13 | 3719.12 | 3719.18 | 8.63 | 32103.63 | 3720.00 2014-06-29 16:27:00 | 3719.18 | 3719.26 | 3718.13 | 3718.17 | 3.51 | 13055.37 | 3718.42 2014-06-29 16:28:00 | 3718.44 | 3719.84 | 3718.04 | 3718.04 | 4.59 | 17080.31 | 3718.77 2014-06-29 16:29:00 | 3718.04 | 3719.02 | 3717.62 | 3718.80 | 9.64 | 35836.90 | 3718.29 2014-06-29 16:30:00 | 3717.91 | 3718.80 | 3716.76 | 3716.94 | 9.36 | 34813.44 | 3717.80 2014-06-29 16:31:00 | 3716.93 | 3717.83 | 3716.09 | 3716.75 | 12.12 | 45051.70 | 3717.14 2014-06-29 16:32:00 | 3716.48 | 3718.38 | 3716.00 | 3716.50 | 10.75 | 39960.18 | 3716.88 2014-06-29 16:33:00 | 3716.92 | 3717.98 | 3716.51 | 3717.11 | 5.47 | 20324.25 | 3717.62 2014-06-29 16:34:00 | 3717.27 | 3717.98 | 3716.05 | 3716.05 | 10.74 | 39931.16 | 3717.29 2014-06-29 16:35:00 | 3716.08 | 3718.38 | 3716.08 | 3717.84 | 13.90 | 51657.59 | 3717.18 2014-06-29 16:36:00 | 3717.78 | 3718.38 | 3717.04 | 3717.34 | 13.44 | 49953.87 | 3717.64 2014-06-29 16:37:00 | 3718.38 | 3718.40 | 3717.37 | 3718.04 | 5.88 | 21865.93 | 3718.06 2014-06-29 16:38:00 | 3718.04 | 3718.42 | 3716.70 | 3718.42 | 28.51 | 105979.03 | 3717.78 2014-06-29 16:39:00 | 3718.50 | 3718.96 | 3716.02 | 3717.58 | 18.68 | 69468.72 | 3718.09 2014-06-29 16:40:00 | 3717.64 | 3717.82 | 3716.50 | 3716.50 | 3.17 | 11766.22 | 3717.61 2014-06-29 16:41:00 | 3716.58 | 3718.48 | 3716.53 | 3717.57 | 7.29 | 27092.91 | 3717.47 2014-06-29 16:42:00 | 3717.81 | 3719.86 | 3716.72 | 3717.87 | 28.49 | 105941.13 | 3718.15 2014-06-29 16:43:00 | 3718.89 | 3718.89 | 3716.90 | 3717.52 | 8.46 | 31439.78 | 3717.60 2014-06-29 16:44:00 | 3718.30 | 3718.79 | 3717.52 | 3718.37 | 13.87 | 51576.72 | 3718.31 2014-06-29 16:45:00 | 3718.68 | 3720.00 | 3717.62 | 3719.19 | 20.12 | 74841.57 | 3719.39 2014-06-29 16:46:00 | 3719.19 | 3722.30 | 3719.19 | 3721.79 | 26.02 | 96807.01 | 3720.91 2014-06-29 16:47:00 | 3721.86 | 3725.41 | 3721.86 | 3723.66 | 32.74 | 121891.48 | 3723.47 2014-06-29 16:48:00 | 3724.62 | 3724.66 | 3722.52 | 3723.61 | 15.83 | 58946.37 | 3723.48 2014-06-29 16:49:00 | 3723.62 | 3724.50 | 3721.60 | 3723.30 | 27.18 | 101215.30 | 3723.48 2014-06-29 16:50:00 | 3721.80 | 3723.22 | 3720.02 | 3721.06 | 17.68 | 65779.14 | 3721.59 2014-06-29 16:51:00 | 3722.17 | 3722.17 | 3719.19 | 3719.32 | 12.66 | 47111.47 | 3720.99 2014-06-29 16:52:00 | 3720.62 | 3720.62 | 3719.32 | 3719.91 | 6.61 | 24580.82 | 3719.86 2014-06-29 16:53:00 | 3719.32 | 3720.65 | 3719.19 | 3720.00 | 13.76 | 51184.88 | 3719.83 2014-06-29 16:54:00 | 3720.00 | 3721.94 | 3720.00 | 3721.92 | 5.72 | 21289.64 | 3721.31 2014-06-29 16:55:00 | 3721.94 | 3722.51 | 3720.28 | 3721.97 | 10.79 | 40138.21 | 3721.32 2014-06-29 16:56:00 | 3722.51 | 3724.00 | 3721.15 | 3722.37 | 25.10 | 93436.60 | 3722.72 2014-06-29 16:57:00 | 3721.30 | 3722.19 | 3721.00 | 3721.02 | 13.85 | 51530.93 | 3721.45 2014-06-29 16:58:00 | 3721.10 | 3722.55 | 3721.02 | 3721.02 | 22.33 | 83095.58 | 3721.92 2014-06-29 16:59:00 | 3721.02 | 3722.50 | 3721.02 | 3721.42 | 9.10 | 33886.77 | 3722.18 2014-06-29 17:00:00 | 3721.42 | 3722.36 | 3721.00 | 3721.02 | 7.36 | 27370.25 | 3721.31 2014-06-29 17:01:00 | 3722.32 | 3722.32 | 3720.89 | 3720.89 | 34.96 | 130090.37 | 3721.55 2014-06-29 17:02:00 | 3720.12 | 3721.64 | 3719.22 | 3720.76 | 4.96 | 18456.68 | 3720.36 2014-06-29 17:03:00 | 3720.80 | 3720.80 | 3720.00 | 3720.02 | 5.95 | 22129.15 | 3720.44 2014-06-29 17:04:00 | 3720.02 | 3720.55 | 3720.00 | 3720.55 | 8.21 | 30542.57 | 3720.17 2014-06-29 17:05:00 | 3720.55 | 3721.92 | 3720.53 | 3721.90 | 9.51 | 35400.31 | 3721.26 2014-06-29 17:06:00 | 3721.89 | 3723.30 | 3721.89 | 3722.26 | 37.97 | 141357.84 | 3722.49 2014-06-29 17:07:00 | 3722.26 | 3723.91 | 3722.02 | 3723.20 | 17.89 | 66624.39 | 3723.28 2014-06-29 17:08:00 | 3723.20 | 3723.75 | 3721.89 | 3721.89 | 30.32 | 112852.71 | 3722.42 2014-06-29 17:09:00 | 3721.90 | 3722.74 | 3721.89 | 3722.74 | 8.99 | 33469.14 | 3722.10 2014-06-29 17:10:00 | 3722.74 | 3722.75 | 3722.72 | 3722.75 | 1.50 | 5584.11 | 3722.74 2014-06-29 17:11:00 | 3722.75 | 3722.78 | 3722.72 | 3722.72 | 2.06 | 7683.75 | 3722.75 2014-06-29 17:12:00 | 3722.72 | 3723.85 | 3722.65 | 3722.88 | 6.74 | 25104.23 | 3723.56 2014-06-29 17:13:00 | 3722.92 | 3723.80 | 3722.92 | 3723.55 | 4.48 | 16670.11 | 3723.50 2014-06-29 17:14:00 | 3723.55 | 3725.43 | 3723.55 | 3725.04 | 13.37 | 49784.83 | 3724.18 2014-06-29 17:15:00 | 3725.43 | 3726.60 | 3725.00 | 3725.06 | 20.00 | 74515.95 | 3725.80 2014-06-29 17:16:00 | 3725.14 | 3726.29 | 3725.14 | 3725.25 | 15.29 | 56964.28 | 3725.59 2014-06-29 17:17:00 | 3725.25 | 3725.96 | 3724.01 | 3724.05 | 12.30 | 45806.82 | 3725.04 2014-06-29 17:18:00 | 3724.05 | 3725.00 | 3723.31 | 3724.31 | 2.11 | 7854.27 | 3724.17 2014-06-29 17:19:00 | 3724.84 | 3725.00 | 3722.53 | 3723.06 | 6.47 | 24073.34 | 3723.64 2014-06-29 17:20:00 | 3723.89 | 3723.89 | 3722.02 | 3723.02 | 7.82 | 29117.36 | 3722.97 2014-06-29 17:21:00 | 3723.02 | 3723.47 | 3722.13 | 3722.32 | 10.74 | 39976.59 | 3723.26 2014-06-29 17:22:00 | 3722.32 | 3722.95 | 3722.32 | 3722.68 | 2.40 | 8937.80 | 3722.53 2014-06-29 17:23:00 | 3722.68 | 3723.89 | 3722.32 | 3723.79 | 3.16 | 11775.91 | 3723.02 2014-06-29 17:24:00 | 3723.54 | 3724.00 | 3722.36 | 3722.43 | 13.59 | 50589.40 | 3723.64 2014-06-29 17:25:00 | 3722.43 | 3723.78 | 3722.43 | 3722.94 | 8.21 | 30556.87 | 3722.82 2014-06-29 17:26:00 | 3722.95 | 3723.78 | 3722.26 | 3722.26 | 10.17 | 37879.43 | 3723.16 2014-06-29 17:27:00 | 3722.37 | 3723.67 | 3722.00 | 3723.65 | 4.85 | 18044.20 | 3722.76 2014-06-29 17:28:00 | 3723.01 | 3725.25 | 3722.10 | 3724.91 | 18.21 | 67795.53 | 3723.60 2014-06-29 17:29:00 | 3724.91 | 3724.91 | 3722.52 | 3722.54 | 19.42 | 72306.62 | 3724.07 2014-06-29 17:30:00 | 3722.57 | 3722.98 | 3722.17 | 3722.29 | 3.68 | 13713.97 | 3722.58 2014-06-29 17:31:00 | 3723.00 | 3723.85 | 3722.00 | 3723.28 | 22.99 | 85596.80 | 3723.06 2014-06-29 17:32:00 | 3722.14 | 3727.00 | 3722.14 | 3725.17 | 38.15 | 142076.93 | 3724.36 2014-06-29 17:33:00 | 3725.20 | 3729.00 | 3725.17 | 3727.07 | 92.42 | 344536.77 | 3728.03 2014-06-29 17:34:00 | 3727.07 | 3728.87 | 3726.95 | 3727.15 | 8.16 | 30419.82 | 3727.92 2014-06-29 17:35:00 | 3727.17 | 3728.76 | 3727.17 | 3728.41 | 9.99 | 37251.35 | 3728.49 2014-06-29 17:36:00 | 3728.45 | 3729.78 | 3728.43 | 3729.06 | 43.25 | 161263.54 | 3728.90 2014-06-29 17:37:00 | 3729.04 | 3729.56 | 3728.14 | 3728.14 | 7.84 | 29235.75 | 3729.05 2014-06-29 17:38:00 | 3728.21 | 3729.26 | 3728.00 | 3728.00 | 3.78 | 14086.15 | 3728.47 2014-06-29 17:39:00 | 3728.00 | 3728.80 | 3727.01 | 3727.01 | 5.12 | 19099.25 | 3727.41 2014-06-29 17:40:00 | 3727.01 | 3728.71 | 3727.00 | 3727.12 | 18.68 | 69641.55 | 3727.34 2014-06-29 17:41:00 | 3727.04 | 3727.97 | 3727.00 | 3727.00 | 12.52 | 46659.47 | 3727.09 2014-06-29 17:42:00 | 3727.00 | 3727.94 | 3725.74 | 3726.07 | 6.75 | 25140.53 | 3726.73 2014-06-29 17:43:00 | 3726.83 | 3728.00 | 3726.07 | 3726.58 | 20.83 | 77630.73 | 3727.41 2014-06-29 17:44:00 | 3727.35 | 3729.80 | 3726.62 | 3729.80 | 38.79 | 144635.41 | 3728.87 2014-06-29 17:45:00 | 3729.84 | 3729.85 | 3728.37 | 3728.55 | 6.13 | 22844.26 | 3729.07 2014-06-29 17:46:00 | 3728.54 | 3729.00 | 3728.50 | 3728.66 | 22.47 | 83761.54 | 3728.53 2014-06-29 17:47:00 | 3728.65 | 3728.70 | 3726.71 | 3727.32 | 7.28 | 27140.07 | 3728.03 2014-06-29 17:48:00 | 3727.36 | 3728.86 | 3727.36 | 3728.86 | 1.56 | 5822.37 | 3727.51 2014-06-29 17:49:00 | 3727.40 | 3728.69 | 3727.40 | 3727.44 | 11.86 | 44226.32 | 3728.40 2014-06-29 17:50:00 | 3727.44 | 3727.45 | 3726.03 | 3726.13 | 4.38 | 16317.14 | 3727.08 2014-06-29 17:51:00 | 3726.16 | 3727.71 | 3725.37 | 3726.00 | 6.44 | 23983.65 | 3726.48 2014-06-29 17:52:00 | 3726.71 | 3727.00 | 3726.00 | 3726.01 | 15.83 | 58982.92 | 3726.26 2014-06-29 17:53:00 | 3726.00 | 3726.64 | 3725.35 | 3725.41 | 4.79 | 17845.84 | 3726.42 2014-06-29 17:54:00 | 3725.68 | 3726.64 | 3725.68 | 3726.54 | 4.34 | 16164.91 | 3726.35 2014-06-29 17:55:00 | 3726.00 | 3726.03 | 3725.79 | 3726.03 | 2.14 | 7988.43 | 3725.94 2014-06-29 17:56:00 | 3726.02 | 3726.05 | 3726.02 | 3726.02 | 2.27 | 8458.09 | 3726.03 2014-06-29 17:57:00 | 3726.04 | 3727.14 | 3726.02 | 3726.09 | 3.06 | 11418.25 | 3726.58 2014-06-29 17:58:00 | 3726.19 | 3728.00 | 3726.09 | 3728.00 | 20.26 | 75508.88 | 3727.36 2014-06-29 17:59:00 | 3728.00 | 3728.00 | 3726.89 | 3726.95 | 54.39 | 202760.01 | 3727.96 2014-06-29 18:00:00 | 3726.95 | 3727.93 | 3725.04 | 3725.04 | 28.86 | 107502.11 | 3725.47 2014-06-29 18:01:00 | 3725.04 | 3726.45 | 3725.02 | 3725.02 | 28.97 | 107912.30 | 3725.61 2014-06-29 18:02:00 | 3725.09 | 3726.22 | 3724.30 | 3724.36 | 24.17 | 90049.46 | 3725.21 2014-06-29 18:03:00 | 3724.36 | 3725.24 | 3723.55 | 3723.57 | 33.31 | 124069.58 | 3724.25 2014-06-29 18:04:00 | 3723.57 | 3723.57 | 3723.15 | 3723.32 | 9.85 | 36678.86 | 3723.36 2014-06-29 18:05:00 | 3723.32 | 3723.34 | 3722.89 | 3722.91 | 10.68 | 39770.12 | 3723.10 2014-06-29 18:06:00 | 3722.91 | 3722.95 | 3722.02 | 3722.66 | 5.13 | 19093.83 | 3722.72 2014-06-29 18:07:00 | 3722.02 | 3723.57 | 3721.89 | 3723.57 | 30.18 | 112337.21 | 3722.12 2014-06-29 18:08:00 | 3722.29 | 3725.22 | 3721.00 | 3722.21 | 39.88 | 148459.40 | 3722.28 2014-06-29 18:09:00 | 3722.22 | 3726.00 | 3722.22 | 3725.24 | 45.37 | 168979.09 | 3724.80 2014-06-29 18:10:00 | 3725.26 | 3727.68 | 3722.40 | 3723.30 | 13.67 | 50932.27 | 3725.02 2014-06-29 18:11:00 | 3723.24 | 3725.29 | 3722.00 | 3725.29 | 39.87 | 148463.99 | 3723.80 2014-06-29 18:12:00 | 3725.29 | 3726.86 | 3725.29 | 3726.19 | 8.32 | 30989.47 | 3726.04 2014-06-29 18:13:00 | 3726.19 | 3727.03 | 3725.89 | 3726.93 | 14.96 | 55751.23 | 3726.94 2014-06-29 18:14:00 | 3727.03 | 3728.05 | 3727.03 | 3728.02 | 20.70 | 77147.00 | 3727.45 2014-06-29 18:15:00 | 3728.02 | 3728.76 | 3727.03 | 3727.08 | 23.91 | 89116.16 | 3727.77 2014-06-29 18:16:00 | 3727.08 | 3727.99 | 3727.03 | 3727.05 | 5.12 | 19090.27 | 3727.11 2014-06-29 18:17:00 | 3727.05 | 3727.74 | 3727.05 | 3727.05 | 2.52 | 9399.92 | 3727.17 2014-06-29 18:18:00 | 3727.05 | 3727.58 | 3727.05 | 3727.05 | 1.88 | 6999.65 | 3727.18 2014-06-29 18:19:00 | 3727.05 | 3727.50 | 3727.03 | 3727.20 | 5.62 | 20954.38 | 3727.21 2014-06-29 18:20:00 | 3727.20 | 3727.98 | 3727.03 | 3727.24 | 24.47 | 91208.96 | 3727.23 2014-06-29 18:21:00 | 3727.26 | 3730.00 | 3726.89 | 3728.85 | 7.37 | 27485.98 | 3727.92 2014-06-29 18:22:00 | 3728.18 | 3733.02 | 3728.18 | 3732.98 | 73.10 | 272769.48 | 3731.71 2014-06-29 18:23:00 | 3732.98 | 3733.00 | 3729.99 | 3730.89 | 27.19 | 101438.13 | 3731.40 2014-06-29 18:24:00 | 3730.86 | 3731.35 | 3728.19 | 3728.19 | 11.27 | 42029.67 | 3729.67 2014-06-29 18:25:00 | 3728.82 | 3731.00 | 3728.02 | 3729.16 | 15.49 | 57760.74 | 3729.39 2014-06-29 18:26:00 | 3730.59 | 3730.89 | 3729.28 | 3730.28 | 10.47 | 39063.67 | 3729.94 2014-06-29 18:27:00 | 3730.28 | 3730.28 | 3728.25 | 3730.28 | 17.11 | 63801.27 | 3729.76 2014-06-29 18:28:00 | 3729.62 | 3730.28 | 3728.96 | 3729.31 | 6.83 | 25475.98 | 3730.01 2014-06-29 18:29:00 | 3729.32 | 3730.28 | 3727.79 | 3727.92 | 6.68 | 24901.77 | 3729.48 2014-06-29 18:30:00 | 3727.92 | 3728.89 | 3727.64 | 3728.02 | 3.33 | 12407.82 | 3728.31 2014-06-29 18:31:00 | 3728.02 | 3728.39 | 3727.02 | 3727.94 | 3.84 | 14314.58 | 3727.75 2014-06-29 18:32:00 | 3727.94 | 3727.94 | 3727.00 | 3727.00 | 2.84 | 10566.42 | 3727.13 2014-06-29 18:33:00 | 3727.52 | 3727.52 | 3725.02 | 3725.02 | 2.69 | 10017.38 | 3726.70 2014-06-29 18:34:00 | 3726.60 | 3726.60 | 3725.00 | 3725.02 | 12.36 | 46027.44 | 3725.41 2014-06-29 18:35:00 | 3725.04 | 3725.92 | 3722.12 | 3722.14 | 44.55 | 165883.92 | 3723.96 2014-06-29 18:36:00 | 3722.24 | 3725.50 | 3722.24 | 3725.50 | 6.82 | 25376.25 | 3723.59 2014-06-29 18:37:00 | 3724.56 | 3729.31 | 3723.39 | 3726.92 | 16.89 | 62924.54 | 3725.77 2014-06-29 18:38:00 | 3727.01 | 3727.13 | 3725.89 | 3727.08 | 4.65 | 17337.77 | 3726.95 2014-06-29 18:39:00 | 3725.89 | 3726.81 | 3724.89 | 3726.43 | 11.82 | 44033.61 | 3725.66 2014-06-29 18:40:00 | 3724.92 | 3727.02 | 3722.86 | 3726.45 | 27.41 | 102084.11 | 3724.88 2014-06-29 18:41:00 | 3726.43 | 3726.47 | 3724.54 | 3726.47 | 13.78 | 51351.38 | 3725.70 2014-06-29 18:42:00 | 3726.47 | 3726.89 | 3725.49 | 3726.87 | 3.02 | 11237.95 | 3726.11 2014-06-29 18:43:00 | 3726.87 | 3727.86 | 3725.89 | 3726.21 | 23.66 | 88177.50 | 3726.23 2014-06-29 18:44:00 | 3726.20 | 3727.41 | 3725.18 | 3725.18 | 0.98 | 3633.30 | 3726.46 2014-06-29 18:45:00 | 3726.92 | 3726.92 | 3724.91 | 3726.21 | 2.25 | 8371.56 | 3725.66 2014-06-29 18:46:00 | 3726.23 | 3728.34 | 3725.18 | 3727.02 | 6.33 | 23582.84 | 3726.74 2014-06-29 18:47:00 | 3727.03 | 3727.85 | 3726.00 | 3726.02 | 4.42 | 16454.63 | 3726.98 2014-06-29 18:48:00 | 3726.02 | 3726.83 | 3724.77 | 3725.87 | 3.31 | 12331.90 | 3725.65 2014-06-29 18:49:00 | 3725.59 | 3725.94 | 3723.02 | 3724.86 | 9.66 | 35995.04 | 3724.65 2014-06-29 18:50:00 | 3725.85 | 3725.85 | 3724.11 | 3725.79 | 13.85 | 51576.94 | 3725.04 2014-06-29 18:51:00 | 3725.00 | 3725.99 | 3724.15 | 3724.86 | 7.64 | 28461.06 | 3725.76 2014-06-29 18:52:00 | 3724.93 | 3726.71 | 3724.93 | 3725.13 | 5.05 | 18824.50 | 3725.41 2014-06-29 18:53:00 | 3725.13 | 3726.56 | 3724.56 | 3726.02 | 7.92 | 29503.94 | 3726.19 2014-06-29 18:54:00 | 3726.02 | 3728.00 | 3726.00 | 3727.84 | 19.55 | 72846.49 | 3726.35 2014-06-29 18:55:00 | 3727.83 | 3727.83 | 3726.41 | 3726.46 | 8.07 | 30068.29 | 3727.32 2014-06-29 18:56:00 | 3726.46 | 3727.19 | 3726.30 | 3726.87 | 4.51 | 16803.64 | 3726.69 2014-06-29 18:57:00 | 3726.87 | 3726.87 | 3724.11 | 3725.98 | 15.34 | 57142.18 | 3726.02 2014-06-29 18:58:00 | 3725.95 | 3726.00 | 3724.14 | 3726.00 | 15.45 | 57569.20 | 3725.92 2014-06-29 18:59:00 | 3726.00 | 3726.00 | 3725.00 | 3725.76 | 3.53 | 13150.16 | 3725.26 2014-06-29 19:00:00 | 3725.00 | 3725.76 | 3723.32 | 3724.76 | 3.19 | 11870.35 | 3724.61 2014-06-29 19:01:00 | 3724.75 | 3724.89 | 3722.80 | 3723.02 | 24.72 | 92043.48 | 3723.29 2014-06-29 19:02:00 | 3722.82 | 3724.82 | 3722.82 | 3724.04 | 9.76 | 36348.40 | 3723.84 2014-06-29 19:03:00 | 3724.04 | 3726.02 | 3724.04 | 3725.89 | 9.14 | 34050.43 | 3725.84 2014-06-29 19:04:00 | 3725.89 | 3726.01 | 3724.16 | 3724.60 | 11.58 | 43136.40 | 3725.72 2014-06-29 19:05:00 | 3724.61 | 3726.48 | 3724.60 | 3726.40 | 10.11 | 37656.41 | 3725.78 2014-06-29 19:06:00 | 3726.40 | 3726.40 | 3724.43 | 3725.83 | 4.06 | 15126.48 | 3725.73 2014-06-29 19:07:00 | 3725.83 | 3725.98 | 3725.81 | 3725.90 | 6.35 | 23655.48 | 3725.86 2014-06-29 19:08:00 | 3725.83 | 3726.50 | 3725.83 | 3726.50 | 11.53 | 42963.87 | 3725.94 2014-06-29 19:09:00 | 3726.50 | 3726.86 | 3725.92 | 3726.48 | 18.86 | 70300.25 | 3726.49 2014-06-29 19:10:00 | 3726.84 | 3727.50 | 3726.48 | 3727.50 | 12.28 | 45777.51 | 3727.20 2014-06-29 19:11:00 | 3727.50 | 3727.50 | 3726.50 | 3727.42 | 5.00 | 18628.73 | 3727.24 2014-06-29 19:12:00 | 3726.62 | 3727.42 | 3726.60 | 3726.62 | 4.46 | 16609.62 | 3726.64 2014-06-29 19:13:00 | 3726.89 | 3727.13 | 3726.60 | 3726.66 | 12.85 | 47893.36 | 3726.82 2014-06-29 19:14:00 | 3726.96 | 3727.50 | 3726.50 | 3727.31 | 14.02 | 52237.57 | 3727.00 2014-06-29 19:15:00 | 3727.31 | 3727.86 | 3726.76 | 3727.00 | 1.57 | 5851.36 | 3726.98 2014-06-29 19:16:00 | 3727.00 | 3727.81 | 3727.00 | 3727.00 | 1.53 | 5698.60 | 3727.01 2014-06-29 19:17:00 | 3727.00 | 3727.00 | 3726.98 | 3726.98 | 1.76 | 6548.32 | 3726.99 2014-06-29 19:18:00 | 3726.97 | 3727.54 | 3726.82 | 3726.82 | 3.82 | 14233.64 | 3727.06 2014-06-29 19:19:00 | 3726.82 | 3727.12 | 3726.50 | 3726.50 | 3.34 | 12428.85 | 3726.79 2014-06-29 19:20:00 | 3726.50 | 3726.86 | 3726.48 | 3726.50 | 9.12 | 33967.68 | 3726.57 2014-06-29 19:21:00 | 3726.50 | 3727.00 | 3726.48 | 3727.00 | 13.67 | 50927.76 | 3726.60 2014-06-29 19:22:00 | 3726.50 | 3727.00 | 3726.48 | 3726.98 | 18.18 | 67757.90 | 3726.65 2014-06-29 19:23:00 | 3726.97 | 3727.00 | 3726.52 | 3726.60 | 9.21 | 34337.29 | 3726.64 2014-06-29 19:24:00 | 3726.60 | 3726.64 | 3726.48 | 3726.60 | 8.38 | 31243.48 | 3726.56 2014-06-29 19:25:00 | 3726.50 | 3726.99 | 3726.48 | 3726.50 | 8.66 | 32257.88 | 3726.65 2014-06-29 19:26:00 | 3726.50 | 3726.99 | 3725.94 | 3725.94 | 9.76 | 36386.51 | 3726.60 2014-06-29 19:27:00 | 3726.45 | 3726.90 | 3726.35 | 3726.70 | 2.71 | 10084.24 | 3726.62 2014-06-29 19:28:00 | 3726.70 | 3726.95 | 3725.94 | 3725.94 | 10.08 | 37575.47 | 3726.62 2014-06-29 19:29:00 | 3725.94 | 3726.00 | 3724.45 | 3724.74 | 9.67 | 36017.34 | 3725.80 2014-06-29 19:30:00 | 3724.84 | 3725.81 | 3724.42 | 3724.42 | 4.27 | 15917.16 | 3725.05 2014-06-29 19:31:00 | 3725.32 | 3725.32 | 3723.97 | 3725.26 | 1.93 | 7203.43 | 3724.63 2014-06-29 19:32:00 | 3725.25 | 3725.25 | 3723.04 | 3723.04 | 3.25 | 12120.15 | 3724.69 2014-06-29 19:33:00 | 3723.04 | 3724.66 | 3723.00 | 3724.66 | 6.22 | 23153.87 | 3723.68 2014-06-29 19:34:00 | 3723.88 | 3725.62 | 3723.82 | 3723.92 | 10.24 | 38143.43 | 3724.22 2014-06-29 19:35:00 | 3723.98 | 3725.13 | 3723.00 | 3723.17 | 4.11 | 15311.93 | 3723.72 2014-06-29 19:36:00 | 3723.18 | 3724.37 | 3722.85 | 3722.85 | 2.35 | 8738.67 | 3723.34 2014-06-29 19:37:00 | 3722.85 | 3723.73 | 3722.80 | 3723.06 | 8.69 | 32354.93 | 3723.24 2014-06-29 19:38:00 | 3723.05 | 3723.06 | 3723.00 | 3723.00 | 2.71 | 10089.41 | 3723.03 2014-06-29 19:39:00 | 3723.02 | 3723.53 | 3723.00 | 3723.00 | 4.62 | 17200.41 | 3723.03 2014-06-29 19:40:00 | 3723.00 | 3723.50 | 3723.00 | 3723.35 | 9.66 | 35969.38 | 3723.15 2014-06-29 19:41:00 | 3723.45 | 3724.93 | 3723.45 | 3723.60 | 2.11 | 7856.91 | 3723.65 2014-06-29 19:42:00 | 3723.62 | 3725.00 | 3723.60 | 3724.02 | 9.83 | 36625.25 | 3724.73 2014-06-29 19:43:00 | 3724.02 | 3724.03 | 3724.00 | 3724.03 | 1.40 | 5213.62 | 3724.02 2014-06-29 19:44:00 | 3724.03 | 3724.03 | 3724.00 | 3724.02 | 1.91 | 7105.41 | 3724.01 2014-06-29 19:45:00 | 3724.02 | 3724.72 | 3724.02 | 3724.02 | 3.60 | 13411.56 | 3724.40 2014-06-29 19:46:00 | 3724.02 | 3724.02 | 3724.00 | 3724.00 | 1.40 | 5213.62 | 3724.02 2014-06-29 19:47:00 | 3724.02 | 3725.04 | 3724.02 | 3725.04 | 13.75 | 51196.51 | 3724.47 2014-06-29 19:48:00 | 3725.04 | 3725.98 | 3725.02 | 3725.04 | 3.65 | 13582.95 | 3725.44 2014-06-29 19:49:00 | 3725.05 | 3726.00 | 3725.02 | 3725.04 | 6.92 | 25778.01 | 3725.68 2014-06-29 19:50:00 | 3725.04 | 3725.05 | 3725.02 | 3725.04 | 1.50 | 5583.83 | 3725.04 2014-06-29 19:51:00 | 3725.04 | 3725.05 | 3725.02 | 3725.04 | 1.50 | 5587.56 | 3725.04 2014-06-29 19:52:00 | 3725.04 | 3725.72 | 3725.02 | 3725.02 | 12.17 | 45328.43 | 3725.52 2014-06-29 19:53:00 | 3725.02 | 3725.98 | 3724.89 | 3725.98 | 1.93 | 7175.09 | 3725.39 2014-06-29 19:54:00 | 3724.89 | 3725.98 | 3724.08 | 3724.40 | 13.06 | 48641.46 | 3725.32 2014-06-29 19:55:00 | 3724.40 | 3725.44 | 3724.40 | 3725.04 | 2.59 | 9651.15 | 3724.87 2014-06-29 19:56:00 | 3725.06 | 3725.06 | 3724.30 | 3724.30 | 4.36 | 16240.52 | 3724.89 2014-06-29 19:57:00 | 3724.30 | 3725.50 | 3723.89 | 3724.73 | 5.41 | 20163.54 | 3725.02 2014-06-29 19:58:00 | 3724.74 | 3724.74 | 3722.82 | 3724.00 | 10.50 | 39093.60 | 3723.91 2014-06-29 19:59:00 | 3724.02 | 3724.92 | 3722.96 | 3723.00 | 9.61 | 35782.70 | 3724.26 2014-06-29 20:00:00 | 3723.03 | 3724.24 | 3722.88 | 3724.20 | 2.75 | 10221.83 | 3723.80 2014-06-29 20:01:00 | 3723.02 | 3724.22 | 3722.82 | 3724.16 | 15.07 | 56114.55 | 3724.09 2014-06-29 20:02:00 | 3724.18 | 3725.86 | 3723.04 | 3725.02 | 12.82 | 47734.56 | 3724.90 2014-06-29 20:03:00 | 3725.02 | 3725.02 | 3725.02 | 3725.02 | 1.62 | 6030.81 | 3725.02 2014-06-29 20:04:00 | 3725.02 | 3725.76 | 3725.00 | 3725.00 | 7.44 | 27722.05 | 3725.58 2014-06-29 20:05:00 | 3725.00 | 3725.74 | 3724.20 | 3724.25 | 5.45 | 20307.06 | 3724.70 2014-06-29 20:06:00 | 3724.25 | 3725.04 | 3724.25 | 3725.04 | 2.84 | 10574.67 | 3724.79 2014-06-29 20:07:00 | 3725.04 | 3725.04 | 3725.02 | 3725.04 | 1.48 | 5520.50 | 3725.04 2014-06-29 20:08:00 | 3725.04 | 3725.12 | 3725.04 | 3725.12 | 3.42 | 12747.16 | 3725.06 2014-06-29 20:09:00 | 3725.20 | 3727.00 | 3725.10 | 3726.30 | 19.65 | 73199.08 | 3725.52 2014-06-29 20:10:00 | 3726.32 | 3726.33 | 3725.12 | 3725.88 | 6.51 | 24253.86 | 3725.63 2014-06-29 20:11:00 | 3725.12 | 3725.86 | 3725.10 | 3725.10 | 1.60 | 5963.93 | 3725.13 2014-06-29 20:12:00 | 3725.10 | 3725.82 | 3724.08 | 3725.70 | 1.20 | 4477.40 | 3724.96 2014-06-29 20:13:00 | 3725.67 | 3725.67 | 3723.89 | 3725.22 | 9.63 | 35877.29 | 3724.80 2014-06-29 20:14:00 | 3724.95 | 3725.53 | 3723.90 | 3724.02 | 3.98 | 14820.59 | 3724.70 2014-06-29 20:15:00 | 3725.12 | 3725.53 | 3724.02 | 3725.03 | 17.28 | 64375.97 | 3724.81 2014-06-29 20:16:00 | 3725.03 | 3725.03 | 3724.02 | 3724.05 | 4.15 | 15442.40 | 3724.65 2014-06-29 20:17:00 | 3724.05 | 3724.06 | 3724.04 | 3724.04 | 1.40 | 5213.67 | 3724.05 2014-06-29 20:18:00 | 3724.04 | 3724.79 | 3724.00 | 3724.02 | 5.79 | 21555.03 | 3724.09 2014-06-29 20:19:00 | 3724.02 | 3724.45 | 3724.00 | 3724.02 | 4.34 | 16170.85 | 3724.29 2014-06-29 20:20:00 | 3724.33 | 3725.89 | 3724.00 | 3724.45 | 11.54 | 42980.88 | 3724.84 2014-06-29 20:21:00 | 3724.45 | 3725.34 | 3724.00 | 3724.14 | 2.36 | 8797.14 | 3724.44 2014-06-29 20:22:00 | 3724.93 | 3725.97 | 3724.06 | 3725.20 | 2.63 | 9781.09 | 3724.71 2014-06-29 20:23:00 | 3725.20 | 3725.20 | 3724.31 | 3724.31 | 1.32 | 4908.88 | 3724.50 2014-06-29 20:24:00 | 3724.31 | 3724.31 | 3724.00 | 3724.02 | 1.53 | 5705.38 | 3724.14 2014-06-29 20:25:00 | 3724.02 | 3724.02 | 3724.00 | 3724.00 | 1.42 | 5284.36 | 3724.00 2014-06-29 20:26:00 | 3724.00 | 3724.53 | 3724.00 | 3724.00 | 3.90 | 14532.28 | 3724.32 2014-06-29 20:27:00 | 3724.32 | 3724.34 | 3724.00 | 3724.00 | 1.95 | 7276.78 | 3724.04 2014-06-29 20:28:00 | 3724.00 | 3724.33 | 3724.00 | 3724.15 | 9.07 | 33788.08 | 3724.02 2014-06-29 20:29:00 | 3724.22 | 3725.91 | 3724.22 | 3724.80 | 9.10 | 33894.31 | 3724.65 2014-06-29 20:30:00 | 3725.87 | 3725.89 | 3725.01 | 3725.87 | 0.45 | 1684.08 | 3725.84 2014-06-29 20:31:00 | 3725.86 | 3725.86 | 3725.06 | 3725.74 | 2.73 | 10152.34 | 3725.63 2014-06-29 20:32:00 | 3725.74 | 3727.89 | 3725.29 | 3726.31 | 6.22 | 23177.45 | 3726.28 2014-06-29 20:33:00 | 3726.35 | 3727.80 | 3726.24 | 3727.10 | 17.45 | 65047.57 | 3727.01 2014-06-29 20:34:00 | 3727.13 | 3728.89 | 3727.13 | 3728.27 | 10.69 | 39835.87 | 3727.51 2014-06-29 20:35:00 | 3728.32 | 3730.26 | 3728.32 | 3729.27 | 13.12 | 48916.10 | 3729.21 2014-06-29 20:36:00 | 3729.27 | 3730.28 | 3729.27 | 3729.84 | 22.65 | 84482.40 | 3730.07 2014-06-29 20:37:00 | 3729.86 | 3730.31 | 3726.20 | 3727.21 | 38.35 | 142973.86 | 3728.23 2014-06-29 20:38:00 | 3727.07 | 3729.68 | 3725.69 | 3725.69 | 17.11 | 63755.16 | 3727.06 2014-06-29 20:39:00 | 3725.70 | 3728.35 | 3725.69 | 3727.74 | 7.92 | 29503.77 | 3726.64 2014-06-29 20:40:00 | . | . | . | . | . | . | . 2014-06-29 20:41:00 | 3728.53 | 3728.53 | 3727.83 | 3728.16 | 0.30 | 1114.77 | 3728.33 2014-06-29 20:42:00 | 3728.50 | 3729.37 | 3727.80 | 3729.11 | 6.33 | 23585.14 | 3728.88 2014-06-29 20:43:00 | 3729.33 | 3730.76 | 3729.33 | 3730.76 | 3.52 | 13123.28 | 3730.32 2014-06-29 20:44:00 | 3729.27 | 3730.33 | 3729.27 | 3729.68 | 88.77 | 331110.96 | 3729.99 2014-06-29 20:45:00 | 3729.62 | 3732.02 | 3729.62 | 3731.89 | 17.47 | 65177.48 | 3731.04 2014-06-29 20:46:00 | 3731.89 | 3732.89 | 3731.00 | 3731.02 | 12.14 | 45312.67 | 3731.59 2014-06-29 20:47:00 | 3731.02 | 3732.00 | 3731.02 | 3731.04 | 76.45 | 285323.81 | 3731.97 2014-06-29 20:48:00 | 3731.15 | 3734.60 | 3731.15 | 3731.84 | 12.57 | 46918.00 | 3732.24 2014-06-29 20:49:00 | 3731.85 | 3732.19 | 3731.52 | 3731.54 | 2.04 | 7619.92 | 3731.60 2014-06-29 20:50:00 | 3731.54 | 3735.00 | 3731.54 | 3731.86 | 20.26 | 75675.08 | 3734.46 2014-06-29 20:51:00 | 3731.89 | 3734.97 | 3731.89 | 3733.49 | 24.59 | 91816.78 | 3733.91 2014-06-29 20:52:00 | 3734.07 | 3734.89 | 3732.15 | 3732.51 | 4.57 | 17053.39 | 3734.05 2014-06-29 20:53:00 | 3732.07 | 3733.62 | 3732.04 | 3733.41 | 6.97 | 26027.74 | 3733.18 2014-06-29 20:54:00 | 3733.40 | 3733.74 | 3733.02 | 3733.02 | 0.50 | 1859.10 | 3733.13 2014-06-29 20:55:00 | 3733.42 | 3734.61 | 3732.52 | 3732.52 | 15.79 | 58938.83 | 3733.61 2014-06-29 20:56:00 | 3733.26 | 3735.00 | 3732.51 | 3733.29 | 9.84 | 36746.57 | 3733.65 2014-06-29 20:57:00 | 3733.51 | 3733.51 | 3733.29 | 3733.29 | 0.29 | 1082.67 | 3733.33 2014-06-29 20:58:00 | 3733.29 | 3733.99 | 3732.87 | 3733.93 | 9.32 | 34810.86 | 3733.87 2014-06-29 20:59:00 | 3732.87 | 3732.87 | 3732.51 | 3732.51 | 0.04 | 149.31 | 3732.69 2014-06-29 21:00:00 | 3732.51 | 3733.35 | 3731.02 | 3731.13 | 4.85 | 18116.67 | 3732.32 2014-06-29 21:01:00 | 3731.13 | 3733.59 | 3731.13 | 3733.56 | 6.58 | 24576.16 | 3732.71 2014-06-29 21:02:00 | 3733.56 | 3733.56 | 3732.51 | 3732.51 | 3.22 | 12036.91 | 3733.53 2014-06-29 21:03:00 | 3732.75 | 3733.87 | 3732.51 | 3732.51 | 3.36 | 12537.46 | 3733.61 2014-06-29 21:04:00 | 3733.87 | 3735.00 | 3733.82 | 3734.02 | 7.25 | 27085.47 | 3734.38 2014-06-29 21:05:00 | 3734.90 | 3736.51 | 3734.13 | 3734.33 | 4.72 | 17629.01 | 3734.96 2014-06-29 21:06:00 | 3734.42 | 3735.01 | 3734.42 | 3734.47 | 1.80 | 6729.45 | 3734.43 2014-06-29 21:07:00 | 3734.47 | 3735.01 | 3733.52 | 3733.52 | 2.86 | 10673.04 | 3734.44 2014-06-29 21:08:00 | 3734.16 | 3735.00 | 3733.87 | 3734.72 | 15.74 | 58759.80 | 3734.34 2014-06-29 21:09:00 | 3733.96 | 3734.64 | 3733.47 | 3733.47 | 9.13 | 34075.76 | 3733.51 2014-06-29 21:10:00 | 3732.51 | 3732.51 | 3729.33 | 3729.33 | 5.32 | 19833.01 | 3730.81 2014-06-29 21:11:00 | 3729.93 | 3729.94 | 3726.69 | 3727.96 | 11.18 | 41687.98 | 3728.80 2014-06-29 21:12:00 | 3727.84 | 3728.76 | 3727.60 | 3728.03 | 7.02 | 26169.96 | 3727.91 2014-06-29 21:13:00 | 3728.02 | 3729.01 | 3728.02 | 3728.38 | 13.36 | 49807.34 | 3728.65 2014-06-29 21:14:00 | 3728.28 | 3731.47 | 3728.26 | 3730.69 | 10.65 | 39727.65 | 3729.60 2014-06-29 21:15:00 | 3731.39 | 3731.51 | 3730.00 | 3731.49 | 16.92 | 63124.31 | 3731.19 2014-06-29 21:16:00 | 3730.51 | 3731.36 | 3730.04 | 3731.36 | 2.85 | 10628.58 | 3730.63 2014-06-29 21:17:00 | 3730.32 | 3730.96 | 3729.74 | 3730.68 | 6.12 | 22836.37 | 3730.21 2014-06-29 21:18:00 | 3730.03 | 3730.12 | 3729.84 | 3730.12 | 2.82 | 10525.95 | 3729.96 2014-06-29 21:19:00 | 3731.32 | 3731.32 | 3730.33 | 3730.75 | 5.85 | 21825.55 | 3730.86 2014-06-29 21:20:00 | 3731.24 | 3731.33 | 3730.51 | 3730.51 | 2.71 | 10092.34 | 3730.99 2014-06-29 21:21:00 | 3731.50 | 3731.50 | 3730.53 | 3730.53 | 0.04 | 152.97 | 3730.88 2014-06-29 21:22:00 | 3730.54 | 3731.36 | 3729.51 | 3730.45 | 7.08 | 26420.67 | 3730.68 2014-06-29 21:23:00 | 3729.52 | 3731.21 | 3729.51 | 3731.12 | 3.62 | 13508.61 | 3729.60 2014-06-29 21:24:00 | 3729.94 | 3731.49 | 3729.94 | 3730.83 | 3.31 | 12340.70 | 3730.56 2014-06-29 21:25:00 | . | . | . | . | . | . | . 2014-06-29 21:26:00 | 3731.00 | 3731.07 | 3730.94 | 3731.07 | 0.32 | 1193.91 | 3730.98 2014-06-29 21:27:00 | . | . | . | . | . | . | . 2014-06-29 21:28:00 | 3731.39 | 3731.51 | 3730.61 | 3730.62 | 10.30 | 38446.54 | 3731.22 2014-06-29 21:29:00 | 3730.62 | 3731.36 | 3729.58 | 3730.56 | 14.00 | 52215.73 | 3730.49 2014-06-29 21:30:00 | 3731.24 | 3731.24 | 3729.47 | 3729.48 | 3.64 | 13588.59 | 3730.06 2014-06-29 21:31:00 | 3728.51 | 3728.67 | 3726.00 | 3727.03 | 14.09 | 52526.35 | 3727.65 2014-06-29 21:32:00 | 3727.05 | 3729.52 | 3727.00 | 3728.95 | 15.82 | 58982.88 | 3728.37 2014-06-29 21:33:00 | 3728.51 | 3729.07 | 3728.46 | 3729.07 | 0.35 | 1320.04 | 3728.92 2014-06-29 21:34:00 | 3728.52 | 3728.52 | 3728.41 | 3728.50 | 2.62 | 9761.18 | 3728.49 2014-06-29 21:35:00 | 3728.50 | 3728.50 | 3727.88 | 3727.98 | 5.87 | 21900.43 | 3728.37 2014-06-29 21:36:00 | 3727.98 | 3727.98 | 3726.08 | 3727.51 | 7.90 | 29446.87 | 3726.98 2014-06-29 21:37:00 | 3727.51 | 3728.52 | 3727.00 | 3728.48 | 8.90 | 33174.58 | 3727.48 2014-06-29 21:38:00 | 3727.15 | 3728.42 | 3727.15 | 3727.57 | 5.06 | 18855.41 | 3727.84 2014-06-29 21:39:00 | 3728.49 | 3728.49 | 3728.45 | 3728.45 | 0.51 | 1916.43 | 3728.47 2014-06-29 21:40:00 | 3727.58 | 3727.60 | 3727.00 | 3727.57 | 8.60 | 32060.36 | 3727.52 2014-06-29 21:41:00 | 3727.53 | 3727.59 | 3727.53 | 3727.59 | 0.33 | 1215.18 | 3727.55 2014-06-29 21:42:00 | 3727.14 | 3733.51 | 3727.05 | 3727.58 | 29.71 | 110785.73 | 3729.53 2014-06-29 21:43:00 | 3727.75 | 3729.57 | 3727.75 | 3729.57 | 1.55 | 5764.89 | 3728.91 2014-06-29 21:44:00 | 3729.58 | 3729.58 | 3729.57 | 3729.57 | 0.15 | 559.44 | 3729.57 2014-06-29 21:45:00 | 3729.57 | 3729.70 | 3729.57 | 3729.70 | 0.26 | 969.69 | 3729.58 2014-06-29 21:46:00 | 3729.57 | 3729.72 | 3729.57 | 3729.57 | 0.45 | 1659.70 | 3729.66 2014-06-29 21:47:00 | 3729.57 | 3732.00 | 3729.55 | 3730.12 | 4.05 | 15121.81 | 3730.10 2014-06-29 21:48:00 | 3730.12 | 3730.45 | 3730.12 | 3730.45 | 0.11 | 399.15 | 3730.35 2014-06-29 21:49:00 | 3730.45 | 3730.99 | 3729.51 | 3729.74 | 2.58 | 9616.10 | 3730.06 2014-06-29 21:50:00 | 3729.52 | 3730.00 | 3729.52 | 3730.00 | 0.23 | 857.83 | 3729.69 2014-06-29 21:51:00 | 3729.97 | 3730.82 | 3729.51 | 3729.52 | 1.73 | 6467.88 | 3730.03 2014-06-29 21:52:00 | 3729.52 | 3729.52 | 3728.06 | 3729.50 | 15.98 | 59595.73 | 3728.46 2014-06-29 21:53:00 | 3729.50 | 3732.00 | 3728.51 | 3731.13 | 18.20 | 67876.95 | 3730.32 2014-06-29 21:54:00 | 3731.19 | 3733.51 | 3730.54 | 3730.80 | 14.22 | 53087.90 | 3732.80 2014-06-29 21:55:00 | 3732.33 | 3735.00 | 3731.62 | 3733.00 | 34.51 | 128861.22 | 3734.13 2014-06-29 21:56:00 | 3733.00 | 3735.79 | 3732.96 | 3734.70 | 8.77 | 32754.40 | 3734.40 2014-06-29 21:57:00 | 3734.70 | 3734.84 | 3733.24 | 3734.00 | 12.42 | 46362.11 | 3734.36 2014-06-29 21:58:00 | 3734.02 | 3734.02 | 3734.00 | 3734.00 | 4.83 | 18020.31 | 3734.01 2014-06-29 21:59:00 | 3734.02 | 3734.54 | 3734.00 | 3734.27 | 10.65 | 39752.02 | 3734.34 2014-06-29 22:00:00 | 3734.67 | 3736.00 | 3734.67 | 3734.99 | 11.23 | 41934.42 | 3735.14 2014-06-29 22:01:00 | 3734.99 | 3736.40 | 3734.99 | 3735.45 | 11.56 | 43162.92 | 3735.43 2014-06-29 22:02:00 | 3735.44 | 3735.48 | 3735.40 | 3735.40 | 7.14 | 26659.94 | 3735.45 2014-06-29 22:03:00 | 3735.40 | 3738.00 | 3735.40 | 3737.05 | 24.23 | 90530.73 | 3736.62 2014-06-29 22:04:00 | 3737.12 | 3739.88 | 3737.10 | 3738.30 | 34.78 | 130030.34 | 3738.76 2014-06-29 22:05:00 | 3738.30 | 3739.88 | 3734.97 | 3737.61 | 25.27 | 94481.05 | 3738.86 2014-06-29 22:06:00 | 3737.66 | 3739.03 | 3737.51 | 3738.48 | 14.47 | 54073.22 | 3737.95 2014-06-29 22:07:00 | 3736.59 | 3736.59 | 3734.00 | 3735.00 | 28.85 | 107760.22 | 3735.06 2014-06-29 22:08:00 | 3735.00 | 3735.06 | 3734.66 | 3734.97 | 3.05 | 11406.57 | 3734.96 2014-06-29 22:09:00 | 3734.70 | 3738.46 | 3734.70 | 3737.47 | 16.75 | 62583.03 | 3735.63 2014-06-29 22:10:00 | 3737.57 | 3737.69 | 3736.58 | 3736.96 | 9.52 | 35583.42 | 3737.36 2014-06-29 22:11:00 | 3736.96 | 3737.77 | 3735.40 | 3736.79 | 10.77 | 40240.81 | 3737.42 2014-06-29 22:12:00 | 3735.96 | 3736.87 | 3735.96 | 3736.23 | 4.32 | 16125.11 | 3736.12 2014-06-29 22:13:00 | 3736.19 | 3736.19 | 3735.40 | 3735.61 | 8.36 | 31246.48 | 3735.83 2014-06-29 22:14:00 | 3735.80 | 3735.80 | 3735.80 | 3735.80 | 1.00 | 3735.80 | 3735.80 2014-06-29 22:15:00 | 3736.14 | 3737.00 | 3736.03 | 3736.98 | 16.57 | 61918.75 | 3736.80 2014-06-29 22:16:00 | 3736.86 | 3737.30 | 3736.86 | 3737.30 | 37.07 | 138523.28 | 3737.11 2014-06-29 22:17:00 | 3737.50 | 3737.97 | 3737.50 | 3737.95 | 3.43 | 12835.51 | 3737.77 2014-06-29 22:18:00 | 3737.97 | 3741.00 | 3737.97 | 3741.00 | 14.98 | 56012.09 | 3740.12 2014-06-29 22:19:00 | 3741.31 | 3746.00 | 3741.00 | 3743.46 | 101.78 | 381014.73 | 3743.59 2014-06-29 22:20:00 | 3743.51 | 3746.00 | 3743.51 | 3745.67 | 51.56 | 193130.11 | 3745.59 2014-06-29 22:21:00 | 3745.96 | 3746.94 | 3742.06 | 3745.57 | 52.35 | 196115.59 | 3746.10 2014-06-29 22:22:00 | 3745.57 | 3748.00 | 3744.01 | 3745.78 | 27.45 | 102819.49 | 3745.84 2014-06-29 22:23:00 | 3745.78 | 3747.93 | 3744.35 | 3747.69 | 20.40 | 76407.45 | 3746.20 2014-06-29 22:24:00 | 3747.66 | 3747.96 | 3744.52 | 3745.14 | 21.73 | 81414.41 | 3746.46 2014-06-29 22:25:00 | 3745.59 | 3747.00 | 3744.55 | 3744.72 | 21.73 | 81395.93 | 3745.44 2014-06-29 22:26:00 | 3744.72 | 3747.00 | 3741.89 | 3747.00 | 23.93 | 89655.79 | 3746.12 2014-06-29 22:27:00 | 3747.00 | 3747.00 | 3745.99 | 3747.00 | 12.56 | 47046.53 | 3746.64 2014-06-29 22:28:00 | 3747.00 | 3751.57 | 3745.17 | 3751.57 | 113.81 | 426700.08 | 3749.26 2014-06-29 22:29:00 | 3751.49 | 3756.86 | 3751.49 | 3756.86 | 132.53 | 497561.84 | 3754.31 2014-06-29 22:30:00 | 3756.04 | 3758.96 | 3756.02 | 3757.00 | 74.83 | 281179.03 | 3757.52 2014-06-29 22:31:00 | 3757.91 | 3758.08 | 3755.85 | 3757.06 | 49.59 | 186316.55 | 3757.37 2014-06-29 22:32:00 | 3757.06 | 3758.00 | 3753.08 | 3753.10 | 42.61 | 160030.10 | 3755.69 2014-06-29 22:33:00 | 3753.10 | 3757.00 | 3752.03 | 3756.94 | 78.34 | 294149.32 | 3754.92 2014-06-29 22:34:00 | 3756.63 | 3757.00 | 3755.00 | 3755.00 | 39.15 | 147049.19 | 3756.33 2014-06-29 22:35:00 | 3755.00 | 3755.00 | 3752.65 | 3753.15 | 33.77 | 126762.81 | 3754.04 2014-06-29 22:36:00 | 3753.21 | 3754.58 | 3752.03 | 3753.17 | 18.64 | 69956.48 | 3753.23 2014-06-29 22:37:00 | 3753.95 | 3755.02 | 3752.13 | 3754.14 | 38.08 | 142962.24 | 3753.87 2014-06-29 22:38:00 | 3755.02 | 3755.02 | 3750.00 | 3753.90 | 52.22 | 195954.25 | 3752.76 2014-06-29 22:39:00 | 3753.90 | 3755.00 | 3752.12 | 3753.98 | 28.04 | 105258.84 | 3754.42 2014-06-29 22:40:00 | 3753.98 | 3754.00 | 3752.11 | 3752.76 | 28.47 | 106864.52 | 3753.32 2014-06-29 22:41:00 | 3752.76 | 3753.88 | 3751.12 | 3751.61 | 45.38 | 170260.36 | 3752.13 2014-06-29 22:42:00 | 3751.28 | 3753.86 | 3749.08 | 3749.50 | 22.44 | 84160.83 | 3750.48 2014-06-29 22:43:00 | 3749.50 | 3749.95 | 3745.02 | 3747.85 | 56.69 | 212449.58 | 3747.43 2014-06-29 22:44:00 | 3747.82 | 3751.99 | 3746.90 | 3749.99 | 34.75 | 130228.09 | 3747.68 2014-06-29 22:45:00 | 3749.99 | 3750.00 | 3748.18 | 3750.00 | 27.91 | 104637.86 | 3749.52 2014-06-29 22:46:00 | 3750.00 | 3751.08 | 3748.00 | 3750.00 | 29.70 | 111365.23 | 3749.92 2014-06-29 22:47:00 | 3750.00 | 3751.20 | 3748.96 | 3749.94 | 20.49 | 76850.08 | 3749.88 2014-06-29 22:48:00 | 3748.95 | 3749.03 | 3746.55 | 3746.55 | 21.34 | 79958.94 | 3747.43 2014-06-29 22:49:00 | 3746.53 | 3755.02 | 3746.46 | 3753.43 | 228.99 | 858709.36 | 3749.97 2014-06-29 22:50:00 | 3753.17 | 3754.92 | 3750.89 | 3751.72 | 33.78 | 126770.15 | 3753.26 2014-06-29 22:51:00 | 3750.80 | 3752.00 | 3750.76 | 3751.77 | 18.44 | 69166.61 | 3750.90 2014-06-29 22:52:00 | 3751.70 | 3753.97 | 3751.63 | 3753.08 | 18.30 | 68651.80 | 3752.08 2014-06-29 22:53:00 | 3754.00 | 3755.96 | 3752.87 | 3753.00 | 15.39 | 57764.93 | 3753.89 2014-06-29 22:54:00 | 3753.00 | 3753.33 | 3751.14 | 3752.81 | 53.87 | 202158.32 | 3752.92 2014-06-29 22:55:00 | 3752.82 | 3754.08 | 3752.02 | 3753.76 | 18.69 | 70147.23 | 3752.99 2014-06-29 22:56:00 | 3753.76 | 3753.76 | 3752.00 | 3753.62 | 9.65 | 36213.66 | 3753.10 2014-06-29 22:57:00 | 3753.62 | 3755.00 | 3752.99 | 3753.83 | 12.89 | 48394.46 | 3753.54 2014-06-29 22:58:00 | 3753.83 | 3755.98 | 3753.83 | 3755.05 | 34.65 | 130123.33 | 3755.15 2014-06-29 22:59:00 | 3755.05 | 3758.80 | 3755.04 | 3757.98 | 85.44 | 321062.96 | 3757.63 2014-06-29 23:00:00 | 3757.97 | 3760.00 | 3756.10 | 3760.00 | 43.02 | 161657.26 | 3757.99 2014-06-29 23:01:00 | 3759.08 | 3760.48 | 3758.03 | 3758.40 | 61.62 | 231645.08 | 3759.25 2014-06-29 23:02:00 | 3758.94 | 3759.00 | 3758.03 | 3758.86 | 19.05 | 71589.43 | 3758.57 2014-06-29 23:03:00 | 3758.70 | 3759.23 | 3753.58 | 3755.73 | 51.43 | 193182.92 | 3756.01 2014-06-29 23:04:00 | 3755.73 | 3756.00 | 3754.10 | 3754.79 | 12.77 | 47954.07 | 3754.92 2014-06-29 23:05:00 | 3754.79 | 3755.47 | 3750.00 | 3752.96 | 30.78 | 115497.63 | 3752.60 2014-06-29 23:06:00 | 3752.96 | 3754.08 | 3751.50 | 3752.08 | 55.90 | 209786.32 | 3752.68 2014-06-29 23:07:00 | 3752.03 | 3753.08 | 3750.00 | 3750.98 | 49.53 | 185821.82 | 3751.55 2014-06-29 23:08:00 | 3750.91 | 3751.00 | 3750.63 | 3751.00 | 42.46 | 159259.78 | 3751.00 2014-06-29 23:09:00 | 3751.00 | 3751.38 | 3751.00 | 3751.34 | 10.21 | 38298.89 | 3751.12 2014-06-29 23:10:00 | 3751.34 | 3753.00 | 3751.04 | 3753.00 | 10.10 | 37899.00 | 3752.00 2014-06-29 23:11:00 | 3753.00 | 3755.88 | 3752.18 | 3755.82 | 27.82 | 104425.65 | 3753.89 2014-06-29 23:12:00 | 3755.82 | 3756.34 | 3754.87 | 3756.34 | 18.59 | 69810.99 | 3755.70 2014-06-29 23:13:00 | 3755.95 | 3757.76 | 3755.94 | 3756.70 | 47.61 | 178878.89 | 3756.93 2014-06-29 23:14:00 | 3756.23 | 3759.02 | 3756.21 | 3757.98 | 36.82 | 138355.58 | 3757.82 2014-06-29 23:15:00 | 3757.94 | 3761.00 | 3757.00 | 3761.00 | 48.34 | 181710.31 | 3758.93 2014-06-29 23:16:00 | 3760.99 | 3762.02 | 3760.42 | 3762.02 | 25.63 | 96391.26 | 3761.32 2014-06-29 23:17:00 | 3762.34 | 3763.50 | 3758.01 | 3759.05 | 47.10 | 177121.63 | 3760.62 2014-06-29 23:18:00 | 3759.05 | 3759.05 | 3756.09 | 3756.16 | 38.58 | 144948.29 | 3757.38 2014-06-29 23:19:00 | 3756.16 | 3760.00 | 3756.16 | 3759.95 | 56.71 | 213130.90 | 3758.33 2014-06-29 23:20:00 | 3757.27 | 3758.79 | 3756.12 | 3756.94 | 21.06 | 79109.70 | 3757.29 2014-06-29 23:21:00 | 3756.19 | 3760.01 | 3755.04 | 3760.01 | 39.83 | 149675.13 | 3757.47 2014-06-29 23:22:00 | 3760.99 | 3760.99 | 3759.24 | 3759.90 | 20.33 | 76432.51 | 3759.96 2014-06-29 23:23:00 | 3759.10 | 3759.13 | 3758.05 | 3759.03 | 11.36 | 42711.54 | 3758.83 2014-06-29 23:24:00 | 3759.03 | 3759.07 | 3758.08 | 3758.28 | 17.10 | 64259.94 | 3758.55 2014-06-29 23:25:00 | 3758.29 | 3759.35 | 3758.26 | 3758.94 | 26.71 | 100395.11 | 3758.43 2014-06-29 23:26:00 | 3758.94 | 3759.35 | 3758.00 | 3758.86 | 21.92 | 82401.38 | 3758.50 2014-06-29 23:27:00 | 3758.87 | 3759.68 | 3757.98 | 3758.38 | 24.06 | 90414.63 | 3758.35 2014-06-29 23:28:00 | 3758.38 | 3758.38 | 3757.00 | 3757.87 | 24.30 | 91299.11 | 3757.47 2014-06-29 23:29:00 | 3757.87 | 3757.89 | 3754.16 | 3754.16 | 59.39 | 223029.98 | 3755.41 2014-06-29 23:30:00 | 3754.17 | 3754.25 | 3753.20 | 3753.22 | 27.85 | 104540.26 | 3753.96 2014-06-29 23:31:00 | 3754.11 | 3754.98 | 3753.39 | 3754.98 | 6.86 | 25738.17 | 3754.11 2014-06-29 23:32:00 | 3754.98 | 3755.00 | 3749.98 | 3751.96 | 73.55 | 275992.02 | 3752.34 2014-06-29 23:33:00 | 3751.04 | 3752.12 | 3749.79 | 3749.80 | 38.79 | 145497.79 | 3751.01 2014-06-29 23:34:00 | 3749.97 | 3750.10 | 3748.00 | 3750.00 | 60.02 | 225010.15 | 3749.11 2014-06-29 23:35:00 | 3750.00 | 3755.01 | 3749.07 | 3753.66 | 108.11 | 405616.66 | 3751.99 2014-06-29 23:36:00 | 3753.00 | 3753.00 | 3750.14 | 3752.06 | 22.44 | 84203.26 | 3752.21 2014-06-29 23:37:00 | 3752.04 | 3752.04 | 3750.00 | 3751.00 | 52.21 | 195846.03 | 3751.12 2014-06-29 23:38:00 | 3751.00 | 3751.00 | 3748.19 | 3749.75 | 95.26 | 357219.78 | 3750.02 2014-06-29 23:39:00 | 3749.75 | 3749.98 | 3746.57 | 3747.82 | 15.84 | 59356.01 | 3747.93 2014-06-29 23:40:00 | 3747.82 | 3749.92 | 3746.73 | 3749.92 | 87.85 | 329246.02 | 3747.78 2014-06-29 23:41:00 | 3750.00 | 3751.00 | 3748.80 | 3750.12 | 82.18 | 308190.60 | 3750.01 2014-06-29 23:42:00 | 3750.10 | 3750.12 | 3748.71 | 3749.76 | 40.63 | 152343.98 | 3750.01 2014-06-29 23:43:00 | 3749.01 | 3750.10 | 3748.12 | 3750.00 | 15.90 | 59614.68 | 3749.35 2014-06-29 23:44:00 | 3750.00 | 3751.00 | 3749.38 | 3751.00 | 20.46 | 76721.30 | 3750.00 2014-06-29 23:45:00 | 3751.00 | 3751.00 | 3750.15 | 3750.99 | 6.03 | 22601.74 | 3750.70 2014-06-29 23:46:00 | 3750.99 | 3751.00 | 3749.98 | 3750.85 | 17.70 | 66390.77 | 3750.47 2014-06-29 23:47:00 | 3750.81 | 3754.02 | 3750.52 | 3754.02 | 68.26 | 256079.63 | 3751.48 2014-06-29 23:48:00 | 3754.00 | 3754.51 | 3750.50 | 3753.82 | 46.46 | 174376.56 | 3753.10 2014-06-29 23:49:00 | 3753.86 | 3753.86 | 3748.00 | 3750.16 | 63.54 | 238294.66 | 3750.43 2014-06-29 23:50:00 | 3750.18 | 3751.51 | 3749.21 | 3750.48 | 72.39 | 271480.15 | 3750.04 2014-06-29 23:51:00 | 3750.47 | 3751.32 | 3749.87 | 3750.21 | 28.46 | 106726.27 | 3750.44 2014-06-29 23:52:00 | 3750.98 | 3750.98 | 3749.76 | 3749.78 | 12.28 | 46036.49 | 3750.12 2014-06-29 23:53:00 | 3749.78 | 3751.00 | 3749.53 | 3751.00 | 16.60 | 62255.11 | 3750.53 2014-06-29 23:54:00 | 3750.98 | 3750.98 | 3748.46 | 3748.46 | 34.99 | 131191.28 | 3749.18 2014-06-29 23:55:00 | 3749.16 | 3750.74 | 3748.62 | 3749.42 | 5.58 | 20904.47 | 3749.01 2014-06-29 23:56:00 | 3748.69 | 3750.78 | 3748.69 | 3749.65 | 7.30 | 27352.26 | 3749.45 2014-06-29 23:57:00 | 3749.02 | 3749.03 | 3748.85 | 3749.01 | 7.03 | 26359.28 | 3749.01 2014-06-29 23:58:00 | 3749.32 | 3749.32 | 3746.50 | 3746.50 | 45.77 | 171511.61 | 3747.66 2014-06-29 23:59:00 | 3746.50 | 3746.52 | 3745.00 | 3745.90 | 34.64 | 129737.06 | 3745.84 2014-06-30 00:00:00 | 3745.30 | 3746.14 | 3744.68 | 3746.14 | 34.18 | 128018.06 | 3745.41 2014-06-30 00:01:00 | 3746.00 | 3746.00 | 3744.69 | 3744.69 | 26.76 | 100208.35 | 3745.13 2014-06-30 00:02:00 | 3744.70 | 3745.21 | 3741.82 | 3741.82 | 28.53 | 106797.10 | 3743.59 2014-06-30 00:03:00 | 3741.97 | 3743.67 | 3740.00 | 3743.66 | 72.90 | 272739.49 | 3741.13 2014-06-30 00:04:00 | 3743.27 | 3744.46 | 3740.00 | 3742.48 | 31.38 | 117408.39 | 3741.86 2014-06-30 00:05:00 | 3742.79 | 3743.88 | 3741.20 | 3743.88 | 38.30 | 143333.23 | 3742.19 2014-06-30 00:06:00 | 3742.76 | 3745.48 | 3740.00 | 3742.19 | 77.49 | 290024.36 | 3742.97 2014-06-30 00:07:00 | 3742.18 | 3742.18 | 3739.92 | 3740.14 | 67.21 | 251407.85 | 3740.63 2014-06-30 00:08:00 | 3740.18 | 3741.58 | 3739.93 | 3739.93 | 9.00 | 33674.23 | 3740.33 2014-06-30 00:09:00 | 3739.92 | 3739.92 | 3738.00 | 3739.33 | 9.30 | 34756.08 | 3738.82 2014-06-30 00:10:00 | 3739.25 | 3741.45 | 3738.02 | 3740.02 | 34.29 | 128210.23 | 3739.43 2014-06-30 00:11:00 | 3741.38 | 3741.41 | 3738.70 | 3740.06 | 37.77 | 141248.25 | 3740.19 2014-06-30 00:12:00 | 3740.36 | 3741.38 | 3740.36 | 3741.04 | 13.04 | 48775.85 | 3740.77 2014-06-30 00:13:00 | 3741.04 | 3741.80 | 3740.50 | 3741.04 | 10.54 | 39442.92 | 3741.15 2014-06-30 00:14:00 | 3741.04 | 3741.83 | 3741.04 | 3741.12 | 15.35 | 57416.65 | 3741.23 2014-06-30 00:15:00 | 3741.12 | 3741.70 | 3741.04 | 3741.07 | 8.63 | 32291.00 | 3741.28 2014-06-30 00:16:00 | 3741.63 | 3741.63 | 3741.04 | 3741.38 | 5.16 | 19289.66 | 3741.21 2014-06-30 00:17:00 | 3741.27 | 3741.62 | 3739.47 | 3740.36 | 14.85 | 55560.63 | 3741.20 2014-06-30 00:18:00 | 3740.73 | 3741.62 | 3740.59 | 3740.59 | 19.44 | 72734.63 | 3741.30 2014-06-30 00:19:00 | 3740.59 | 3740.91 | 3735.02 | 3735.37 | 34.38 | 128521.50 | 3737.94 2014-06-30 00:20:00 | 3735.37 | 3736.31 | 3735.00 | 3735.57 | 39.39 | 147142.87 | 3735.63 2014-06-30 00:21:00 | 3735.03 | 3735.56 | 3731.97 | 3731.97 | 46.71 | 174435.80 | 3734.28 2014-06-30 00:22:00 | 3731.89 | 3733.62 | 3727.97 | 3729.99 | 90.58 | 337907.42 | 3730.61 2014-06-30 00:23:00 | 3729.95 | 3732.11 | 3729.13 | 3732.11 | 46.51 | 173491.55 | 3730.36 2014-06-30 00:24:00 | 3732.23 | 3733.95 | 3732.18 | 3733.87 | 25.65 | 95772.34 | 3733.38 2014-06-30 00:25:00 | 3733.02 | 3736.00 | 3733.00 | 3733.94 | 50.45 | 188396.24 | 3734.61 2014-06-30 00:26:00 | 3734.28 | 3735.71 | 3734.26 | 3735.06 | 20.79 | 77640.69 | 3734.70 2014-06-30 00:27:00 | 3735.08 | 3737.17 | 3735.00 | 3737.12 | 61.69 | 230424.94 | 3735.15 2014-06-30 00:28:00 | 3736.06 | 3738.50 | 3736.06 | 3738.50 | 22.75 | 85016.00 | 3737.46 2014-06-30 00:29:00 | 3738.50 | 3738.88 | 3736.00 | 3736.00 | 42.70 | 159581.88 | 3736.93 2014-06-30 00:30:00 | 3735.94 | 3735.96 | 3735.00 | 3735.00 | 20.96 | 78279.86 | 3735.08 2014-06-30 00:31:00 | 3734.96 | 3734.96 | 3734.27 | 3734.30 | 16.16 | 60339.75 | 3734.36 2014-06-30 00:32:00 | 3735.01 | 3735.21 | 3735.01 | 3735.21 | 0.70 | 2614.62 | 3735.17 2014-06-30 00:33:00 | 3735.93 | 3735.94 | 3735.28 | 3735.92 | 8.73 | 32624.03 | 3735.72 2014-06-30 00:34:00 | 3735.26 | 3735.26 | 3734.26 | 3735.11 | 11.78 | 43979.19 | 3734.96 2014-06-30 00:35:00 | 3734.64 | 3737.83 | 3734.62 | 3736.44 | 18.02 | 67317.49 | 3735.30 2014-06-30 00:36:00 | 3736.46 | 3739.24 | 3736.46 | 3739.24 | 13.74 | 51338.95 | 3737.55 2014-06-30 00:37:00 | 3739.85 | 3739.99 | 3738.18 | 3738.32 | 29.54 | 110453.75 | 3739.25 2014-06-30 00:38:00 | 3738.46 | 3738.98 | 3737.71 | 3738.01 | 24.08 | 90006.30 | 3738.42 2014-06-30 00:39:00 | 3738.01 | 3738.01 | 3735.00 | 3735.87 | 26.47 | 98904.93 | 3736.35 2014-06-30 00:40:00 | 3736.09 | 3736.11 | 3733.00 | 3734.08 | 24.95 | 93171.82 | 3734.49 2014-06-30 00:41:00 | 3733.43 | 3735.90 | 3733.02 | 3734.70 | 40.35 | 150704.41 | 3734.47 2014-06-30 00:42:00 | 3734.70 | 3735.59 | 3733.50 | 3735.46 | 38.62 | 144237.78 | 3734.70 2014-06-30 00:43:00 | 3735.48 | 3738.00 | 3735.00 | 3737.70 | 36.55 | 136536.05 | 3735.49 2014-06-30 00:44:00 | 3737.39 | 3739.00 | 3737.39 | 3738.94 | 13.82 | 51653.71 | 3738.42 2014-06-30 00:45:00 | 3738.98 | 3738.98 | 3735.02 | 3737.83 | 31.48 | 117648.68 | 3737.61 2014-06-30 00:46:00 | 3737.89 | 3739.89 | 3737.83 | 3739.89 | 39.37 | 147173.25 | 3738.59 2014-06-30 00:47:00 | 3739.99 | 3742.00 | 3738.24 | 3738.40 | 33.19 | 124109.52 | 3739.70 2014-06-30 00:48:00 | 3738.81 | 3739.22 | 3737.15 | 3737.94 | 25.06 | 93676.20 | 3738.52 2014-06-30 00:49:00 | 3737.96 | 3739.09 | 3737.96 | 3738.00 | 3.86 | 14419.73 | 3738.59 2014-06-30 00:50:00 | 3738.08 | 3739.00 | 3737.25 | 3738.01 | 29.03 | 108511.26 | 3737.77 2014-06-30 00:51:00 | 3738.06 | 3739.39 | 3737.40 | 3739.39 | 24.76 | 92575.90 | 3738.63 2014-06-30 00:52:00 | 3739.42 | 3739.51 | 3737.56 | 3739.01 | 49.85 | 186385.73 | 3738.78 2014-06-30 00:53:00 | 3739.01 | 3739.90 | 3739.01 | 3739.80 | 19.46 | 72775.49 | 3739.75 2014-06-30 00:54:00 | 3739.80 | 3739.80 | 3739.00 | 3739.02 | 20.44 | 76433.72 | 3739.24 2014-06-30 00:55:00 | 3739.00 | 3739.07 | 3737.59 | 3738.13 | 29.41 | 109930.98 | 3738.51 2014-06-30 00:56:00 | 3738.82 | 3738.93 | 3737.00 | 3738.65 | 43.86 | 163954.58 | 3738.22 2014-06-30 00:57:00 | 3738.00 | 3740.00 | 3737.78 | 3739.77 | 66.01 | 246826.11 | 3739.28 2014-06-30 00:58:00 | 3740.00 | 3741.87 | 3739.00 | 3740.91 | 26.54 | 99256.70 | 3740.31 2014-06-30 00:59:00 | 3741.00 | 3743.43 | 3741.00 | 3742.93 | 32.77 | 122619.60 | 3742.28 2014-06-30 01:00:00 | 3742.94 | 3747.08 | 3740.69 | 3744.95 | 127.93 | 479057.23 | 3744.59 2014-06-30 01:01:00 | 3744.95 | 3746.77 | 3744.95 | 3746.00 | 47.52 | 178011.43 | 3745.87 2014-06-30 01:02:00 | 3746.05 | 3746.05 | 3744.09 | 3744.88 | 50.15 | 187833.76 | 3745.59 2014-06-30 01:03:00 | 3744.09 | 3744.10 | 3743.05 | 3743.59 | 10.66 | 39903.33 | 3743.28 2014-06-30 01:04:00 | 3743.01 | 3745.88 | 3742.50 | 3744.47 | 46.73 | 174944.20 | 3743.64 2014-06-30 01:05:00 | 3745.41 | 3745.41 | 3744.46 | 3745.16 | 6.44 | 24115.59 | 3744.66 2014-06-30 01:06:00 | 3745.13 | 3745.18 | 3743.70 | 3745.04 | 53.35 | 199761.05 | 3744.70 2014-06-30 01:07:00 | 3745.13 | 3749.14 | 3745.13 | 3749.14 | 42.68 | 159933.80 | 3746.93 2014-06-30 01:08:00 | 3749.75 | 3752.80 | 3749.07 | 3752.46 | 185.04 | 694072.51 | 3750.97 2014-06-30 01:09:00 | 3752.46 | 3753.00 | 3749.85 | 3749.85 | 127.61 | 478580.75 | 3750.49 2014-06-30 01:10:00 | 3748.66 | 3749.00 | 3747.75 | 3747.98 | 46.37 | 173809.91 | 3748.33 2014-06-30 01:11:00 | 3747.98 | 3752.65 | 3747.98 | 3750.91 | 99.21 | 372005.89 | 3749.76 2014-06-30 01:12:00 | 3750.07 | 3750.07 | 3747.19 | 3747.67 | 35.87 | 134472.20 | 3749.40 2014-06-30 01:13:00 | 3747.90 | 3748.78 | 3745.52 | 3747.79 | 73.21 | 274326.67 | 3747.07 2014-06-30 01:14:00 | 3747.79 | 3748.72 | 3746.84 | 3748.06 | 21.46 | 80412.44 | 3747.78 2014-06-30 01:15:00 | 3748.05 | 3750.00 | 3747.93 | 3750.00 | 27.25 | 102152.61 | 3748.58 2014-06-30 01:16:00 | 3749.07 | 3750.98 | 3749.07 | 3750.04 | 83.18 | 311945.92 | 3750.07 2014-06-30 01:17:00 | 3750.02 | 3754.51 | 3749.96 | 3754.51 | 59.04 | 221481.09 | 3751.56 2014-06-30 01:18:00 | 3754.04 | 3755.02 | 3753.71 | 3754.54 | 65.13 | 244542.42 | 3754.74 2014-06-30 01:19:00 | 3754.52 | 3756.98 | 3753.16 | 3756.32 | 140.12 | 526248.40 | 3755.81 2014-06-30 01:20:00 | 3756.32 | 3760.00 | 3755.00 | 3760.00 | 148.75 | 558948.32 | 3757.76 2014-06-30 01:21:00 | 3760.00 | 3762.00 | 3760.00 | 3761.04 | 144.52 | 543547.49 | 3760.95 2014-06-30 01:22:00 | 3761.50 | 3761.50 | 3758.00 | 3758.66 | 75.14 | 282450.52 | 3758.84 2014-06-30 01:23:00 | 3758.02 | 3759.74 | 3756.90 | 3756.90 | 61.07 | 229526.75 | 3758.30 2014-06-30 01:24:00 | 3756.98 | 3758.00 | 3753.34 | 3756.33 | 91.65 | 344163.71 | 3755.40 2014-06-30 01:25:00 | 3756.37 | 3759.34 | 3756.37 | 3757.00 | 80.49 | 302422.88 | 3757.32 2014-06-30 01:26:00 | 3757.00 | 3760.05 | 3755.73 | 3760.00 | 117.55 | 441898.93 | 3759.11 2014-06-30 01:27:00 | 3758.02 | 3759.30 | 3757.17 | 3758.33 | 60.77 | 228395.42 | 3758.11 2014-06-30 01:28:00 | 3758.66 | 3760.00 | 3756.11 | 3759.70 | 92.65 | 348232.61 | 3758.50 2014-06-30 01:29:00 | 3759.00 | 3761.48 | 3758.10 | 3759.07 | 84.29 | 316889.48 | 3759.60 2014-06-30 01:30:00 | 3758.90 | 3759.03 | 3755.30 | 3756.86 | 82.79 | 311078.10 | 3757.66 2014-06-30 01:31:00 | 3756.86 | 3756.97 | 3753.99 | 3754.00 | 74.09 | 278227.96 | 3755.07 2014-06-30 01:32:00 | 3754.00 | 3757.00 | 3754.00 | 3755.10 | 39.30 | 147565.91 | 3755.34 2014-06-30 01:33:00 | 3755.00 | 3755.02 | 3753.21 | 3753.21 | 29.60 | 111109.67 | 3753.71 2014-06-30 01:34:00 | 3753.21 | 3754.90 | 3753.02 | 3754.08 | 24.82 | 93184.74 | 3753.97 2014-06-30 01:35:00 | 3754.88 | 3755.28 | 3754.10 | 3755.28 | 45.50 | 170866.12 | 3754.97 2014-06-30 01:36:00 | 3755.28 | 3755.28 | 3750.02 | 3750.36 | 67.44 | 253022.48 | 3751.93 2014-06-30 01:37:00 | 3750.04 | 3753.35 | 3748.68 | 3752.07 | 71.74 | 269028.23 | 3750.10 2014-06-30 01:38:00 | 3752.16 | 3753.51 | 3750.20 | 3752.00 | 60.58 | 227241.03 | 3751.15 2014-06-30 01:39:00 | 3751.02 | 3753.00 | 3751.00 | 3751.11 | 68.94 | 258602.74 | 3751.29 2014-06-30 01:40:00 | 3751.24 | 3752.04 | 3750.20 | 3751.02 | 74.98 | 281275.29 | 3751.49 2014-06-30 01:41:00 | 3751.02 | 3752.00 | 3749.00 | 3749.05 | 98.32 | 368723.19 | 3750.35 2014-06-30 01:42:00 | 3750.06 | 3752.99 | 3750.04 | 3752.97 | 68.20 | 255848.51 | 3751.39 2014-06-30 01:43:00 | 3752.93 | 3756.00 | 3752.53 | 3755.73 | 79.99 | 300347.91 | 3754.63 2014-06-30 01:44:00 | 3755.88 | 3755.90 | 3754.83 | 3755.87 | 44.26 | 166218.79 | 3755.25 2014-06-30 01:45:00 | 3755.87 | 3756.98 | 3755.05 | 3756.98 | 50.28 | 188850.39 | 3756.12 2014-06-30 01:46:00 | 3757.00 | 3758.00 | 3756.02 | 3756.88 | 30.33 | 113960.35 | 3757.10 2014-06-30 01:47:00 | 3756.94 | 3757.56 | 3755.00 | 3755.00 | 31.27 | 117452.98 | 3756.21 2014-06-30 01:48:00 | 3755.02 | 3755.76 | 3754.00 | 3755.00 | 81.90 | 307520.44 | 3754.87 2014-06-30 01:49:00 | 3755.90 | 3756.18 | 3751.00 | 3756.18 | 73.94 | 277693.48 | 3755.51 2014-06-30 01:50:00 | 3756.14 | 3757.43 | 3755.00 | 3757.43 | 30.39 | 114152.02 | 3756.11 2014-06-30 01:51:00 | 3757.36 | 3760.00 | 3756.20 | 3757.53 | 125.88 | 473095.37 | 3758.42 2014-06-30 01:52:00 | 3757.53 | 3761.48 | 3757.53 | 3758.64 | 110.25 | 414533.18 | 3759.87 2014-06-30 01:53:00 | 3758.85 | 3759.10 | 3757.60 | 3759.10 | 30.45 | 114462.87 | 3758.67 2014-06-30 01:54:00 | 3758.95 | 3758.95 | 3758.05 | 3758.05 | 22.10 | 83072.79 | 3758.78 2014-06-30 01:55:00 | 3758.05 | 3759.00 | 3757.54 | 3757.62 | 48.06 | 180619.10 | 3758.28 2014-06-30 01:56:00 | 3757.62 | 3759.06 | 3757.62 | 3757.77 | 36.53 | 137314.64 | 3758.54 2014-06-30 01:57:00 | 3758.00 | 3759.16 | 3757.50 | 3757.52 | 61.55 | 231301.79 | 3758.01 2014-06-30 01:58:00 | 3757.58 | 3758.28 | 3757.50 | 3757.52 | 38.25 | 143728.81 | 3757.91 2014-06-30 01:59:00 | 3757.52 | 3759.20 | 3757.50 | 3758.11 | 35.23 | 132409.07 | 3758.10 2014-06-30 02:00:00 | 3758.02 | 3759.28 | 3758.00 | 3758.03 | 7.86 | 29542.37 | 3758.57 2014-06-30 02:01:00 | 3758.03 | 3758.66 | 3756.19 | 3756.51 | 40.93 | 153801.40 | 3757.67 2014-06-30 02:02:00 | 3756.53 | 3757.13 | 3753.10 | 3753.12 | 39.12 | 146897.11 | 3755.23 2014-06-30 02:03:00 | 3754.92 | 3755.00 | 3753.12 | 3754.10 | 37.05 | 139096.18 | 3754.08 2014-06-30 02:04:00 | 3754.08 | 3754.99 | 3753.12 | 3754.12 | 67.51 | 253422.82 | 3754.13 2014-06-30 02:05:00 | 3754.74 | 3754.74 | 3753.00 | 3753.27 | 44.03 | 165268.06 | 3753.70 2014-06-30 02:06:00 | 3754.12 | 3754.12 | 3750.00 | 3750.00 | 72.63 | 272506.57 | 3752.24 2014-06-30 02:07:00 | 3751.60 | 3751.95 | 3748.05 | 3750.50 | 65.20 | 244487.27 | 3749.63 2014-06-30 02:08:00 | 3750.50 | 3750.50 | 3748.27 | 3749.14 | 33.28 | 124784.27 | 3749.53 2014-06-30 02:09:00 | 3749.16 | 3752.06 | 3748.12 | 3750.54 | 50.70 | 190097.03 | 3749.52 2014-06-30 02:10:00 | 3750.54 | 3750.54 | 3748.00 | 3748.00 | 42.65 | 159870.69 | 3748.87 2014-06-30 02:11:00 | 3748.00 | 3748.22 | 3746.87 | 3747.07 | 85.06 | 318807.50 | 3748.03 2014-06-30 02:12:00 | 3748.10 | 3748.10 | 3747.06 | 3747.48 | 15.92 | 59661.02 | 3747.32 2014-06-30 02:13:00 | 3747.48 | 3750.10 | 3747.44 | 3749.54 | 38.60 | 144694.79 | 3748.28 2014-06-30 02:14:00 | 3749.60 | 3752.90 | 3749.54 | 3752.90 | 36.02 | 135104.50 | 3750.82 2014-06-30 02:15:00 | 3752.14 | 3752.90 | 3750.75 | 3752.60 | 61.11 | 229289.41 | 3752.14 2014-06-30 02:16:00 | 3752.02 | 3752.96 | 3750.58 | 3750.94 | 35.57 | 133451.18 | 3752.11 2014-06-30 02:17:00 | 3750.99 | 3752.00 | 3747.53 | 3747.55 | 41.03 | 153869.84 | 3749.81 2014-06-30 02:18:00 | 3748.23 | 3749.90 | 3747.30 | 3747.96 | 50.31 | 188578.52 | 3748.33 2014-06-30 02:19:00 | 3747.99 | 3748.01 | 3745.38 | 3745.56 | 54.24 | 203208.30 | 3746.74 2014-06-30 02:20:00 | 3745.96 | 3746.73 | 3742.20 | 3743.03 | 53.59 | 200621.54 | 3743.71 2014-06-30 02:21:00 | 3743.84 | 3748.43 | 3743.19 | 3746.00 | 100.96 | 378166.58 | 3745.60 2014-06-30 02:22:00 | 3746.00 | 3749.00 | 3743.83 | 3747.52 | 123.13 | 461290.21 | 3746.31 2014-06-30 02:23:00 | 3748.63 | 3750.07 | 3747.47 | 3750.07 | 47.46 | 177941.45 | 3749.21 2014-06-30 02:24:00 | 3749.95 | 3750.00 | 3745.52 | 3745.52 | 54.29 | 203518.37 | 3749.07 2014-06-30 02:25:00 | 3747.28 | 3748.96 | 3745.50 | 3748.57 | 48.51 | 181771.53 | 3747.33 2014-06-30 02:26:00 | 3748.65 | 3749.00 | 3747.00 | 3748.30 | 32.56 | 122040.35 | 3747.94 2014-06-30 02:27:00 | 3748.30 | 3749.30 | 3747.65 | 3748.00 | 19.55 | 73283.04 | 3748.30 2014-06-30 02:28:00 | 3748.65 | 3749.98 | 3748.54 | 3749.75 | 37.75 | 141557.12 | 3749.56 2014-06-30 02:29:00 | 3749.77 | 3749.78 | 3748.51 | 3748.82 | 0.92 | 3464.02 | 3748.94 2014-06-30 02:30:00 | 3748.82 | 3749.39 | 3747.86 | 3748.57 | 27.54 | 103241.60 | 3748.65 2014-06-30 02:31:00 | 3748.57 | 3749.23 | 3748.45 | 3749.23 | 6.22 | 23323.87 | 3748.61 2014-06-30 02:32:00 | 3749.23 | 3749.25 | 3748.32 | 3748.90 | 26.01 | 97511.32 | 3748.85 2014-06-30 02:33:00 | 3748.90 | 3750.00 | 3748.73 | 3749.23 | 28.23 | 105833.00 | 3749.49 2014-06-30 02:34:00 | 3749.23 | 3752.00 | 3749.23 | 3750.81 | 55.78 | 209192.21 | 3750.17 2014-06-30 02:35:00 | 3750.81 | 3752.00 | 3750.81 | 3752.00 | 16.62 | 62343.35 | 3751.78 2014-06-30 02:36:00 | 3751.95 | 3752.00 | 3750.45 | 3752.00 | 79.65 | 298841.88 | 3751.89 2014-06-30 02:37:00 | 3752.00 | 3752.00 | 3749.98 | 3750.93 | 63.52 | 238273.08 | 3751.09 2014-06-30 02:38:00 | 3751.46 | 3752.20 | 3750.15 | 3752.00 | 51.43 | 192943.36 | 3751.72 2014-06-30 02:39:00 | 3752.00 | 3752.26 | 3751.12 | 3751.36 | 12.04 | 45177.29 | 3751.96 2014-06-30 02:40:00 | 3751.40 | 3752.26 | 3751.36 | 3751.76 | 13.51 | 50672.97 | 3751.61 2014-06-30 02:41:00 | 3751.46 | 3752.00 | 3751.00 | 3751.45 | 18.37 | 68921.02 | 3751.62 2014-06-30 02:42:00 | 3751.91 | 3751.98 | 3751.02 | 3751.04 | 15.49 | 58123.40 | 3751.59 2014-06-30 02:43:00 | 3751.04 | 3751.04 | 3750.16 | 3750.16 | 19.02 | 71328.91 | 3750.99 2014-06-30 02:44:00 | 3750.97 | 3750.98 | 3750.08 | 3750.08 | 20.57 | 77150.81 | 3750.28 2014-06-30 02:45:00 | 3750.04 | 3750.04 | 3746.00 | 3746.02 | 60.62 | 227160.45 | 3747.29 2014-06-30 02:46:00 | 3746.02 | 3746.12 | 3743.53 | 3743.53 | 71.88 | 269186.23 | 3745.15 2014-06-30 02:47:00 | 3744.01 | 3746.21 | 3743.87 | 3744.21 | 38.30 | 143460.05 | 3745.60 2014-06-30 02:48:00 | 3744.21 | 3744.93 | 3743.32 | 3744.24 | 22.97 | 86001.75 | 3743.93 2014-06-30 02:49:00 | 3744.24 | 3749.67 | 3744.22 | 3749.14 | 66.70 | 249976.97 | 3747.56 2014-06-30 02:50:00 | 3748.33 | 3748.77 | 3747.12 | 3747.12 | 34.45 | 129105.19 | 3747.94 2014-06-30 02:51:00 | 3747.12 | 3748.00 | 3747.12 | 3748.00 | 12.05 | 45171.86 | 3747.77 2014-06-30 02:52:00 | 3748.00 | 3749.99 | 3747.51 | 3749.40 | 80.10 | 300298.32 | 3748.90 2014-06-30 02:53:00 | 3748.38 | 3751.02 | 3748.19 | 3750.09 | 12.36 | 46358.70 | 3750.10 2014-06-30 02:54:00 | 3751.02 | 3751.06 | 3748.14 | 3749.97 | 49.52 | 185722.98 | 3750.24 2014-06-30 02:55:00 | 3749.97 | 3750.72 | 3749.19 | 3749.95 | 27.19 | 101971.65 | 3750.06 2014-06-30 02:56:00 | 3749.95 | 3749.95 | 3747.12 | 3747.12 | 18.38 | 68877.53 | 3748.23 2014-06-30 02:57:00 | 3746.96 | 3746.96 | 3744.10 | 3744.20 | 11.56 | 43285.91 | 3744.46 2014-06-30 02:58:00 | 3744.20 | 3745.56 | 3744.08 | 3744.22 | 39.84 | 149155.78 | 3744.25 2014-06-30 02:59:00 | 3744.24 | 3746.00 | 3744.22 | 3744.52 | 48.59 | 182008.90 | 3745.66 2014-06-30 03:00:00 | 3745.00 | 3747.96 | 3744.86 | 3747.69 | 45.98 | 172277.82 | 3746.64 2014-06-30 03:01:00 | 3746.66 | 3747.53 | 3745.21 | 3747.43 | 17.21 | 64475.43 | 3746.39 2014-06-30 03:02:00 | 3745.60 | 3747.41 | 3745.60 | 3745.66 | 33.93 | 127113.39 | 3746.45 2014-06-30 03:03:00 | 3745.66 | 3747.00 | 3745.23 | 3746.94 | 27.63 | 103508.87 | 3746.38 2014-06-30 03:04:00 | 3746.94 | 3747.00 | 3744.00 | 3746.04 | 34.01 | 127382.23 | 3745.43 2014-06-30 03:05:00 | 3746.04 | 3747.00 | 3745.00 | 3746.91 | 36.60 | 137100.26 | 3746.11 2014-06-30 03:06:00 | 3746.94 | 3747.71 | 3746.02 | 3746.41 | 18.38 | 68858.21 | 3746.57 2014-06-30 03:07:00 | 3747.14 | 3747.95 | 3746.51 | 3747.91 | 10.96 | 41054.46 | 3747.55 2014-06-30 03:08:00 | 3747.91 | 3748.27 | 3747.01 | 3748.04 | 24.08 | 90233.68 | 3748.02 2014-06-30 03:09:00 | 3747.98 | 3749.86 | 3747.98 | 3748.78 | 17.73 | 66474.90 | 3748.87 2014-06-30 03:10:00 | 3748.92 | 3750.00 | 3748.90 | 3749.00 | 16.95 | 63547.29 | 3749.77 2014-06-30 03:11:00 | 3749.90 | 3749.90 | 3748.78 | 3748.78 | 15.10 | 56592.22 | 3749.07 2014-06-30 03:12:00 | 3748.61 | 3748.76 | 3748.00 | 3748.00 | 14.38 | 53889.69 | 3748.07 2014-06-30 03:13:00 | 3748.64 | 3748.64 | 3746.05 | 3746.25 | 16.34 | 61259.48 | 3748.13 2014-06-30 03:14:00 | 3746.25 | 3746.42 | 3745.00 | 3746.09 | 23.58 | 88342.82 | 3746.04 2014-06-30 03:15:00 | 3746.02 | 3751.00 | 3746.00 | 3747.33 | 26.62 | 99752.67 | 3747.00 2014-06-30 03:16:00 | 3747.36 | 3748.54 | 3745.01 | 3747.28 | 32.86 | 123134.35 | 3746.79 2014-06-30 03:17:00 | 3746.12 | 3747.07 | 3744.28 | 3745.07 | 13.04 | 48861.97 | 3746.51 2014-06-30 03:18:00 | 3745.08 | 3746.10 | 3745.07 | 3745.37 | 5.45 | 20403.62 | 3745.16 2014-06-30 03:19:00 | 3745.36 | 3745.40 | 3745.07 | 3745.34 | 4.25 | 15928.94 | 3745.34 2014-06-30 03:20:00 | 3745.33 | 3745.33 | 3741.99 | 3741.99 | 35.01 | 131061.57 | 3743.44 2014-06-30 03:21:00 | 3741.74 | 3742.86 | 3738.25 | 3738.70 | 67.17 | 251224.75 | 3740.02 2014-06-30 03:22:00 | 3738.75 | 3739.90 | 3734.98 | 3736.29 | 106.42 | 397608.65 | 3736.19 2014-06-30 03:23:00 | 3737.21 | 3741.99 | 3736.29 | 3741.99 | 104.34 | 390071.68 | 3738.57 2014-06-30 03:24:00 | 3742.01 | 3743.96 | 3740.95 | 3740.95 | 64.28 | 240618.54 | 3743.35 2014-06-30 03:25:00 | 3741.94 | 3741.94 | 3737.25 | 3737.25 | 46.69 | 174557.35 | 3738.97 2014-06-30 03:26:00 | 3736.39 | 3738.26 | 3736.18 | 3737.40 | 42.17 | 157589.66 | 3737.36 2014-06-30 03:27:00 | 3737.38 | 3738.19 | 3736.37 | 3738.18 | 21.90 | 81831.36 | 3737.45 2014-06-30 03:28:00 | 3738.14 | 3739.77 | 3738.14 | 3738.73 | 43.22 | 161583.69 | 3738.46 2014-06-30 03:29:00 | 3738.72 | 3741.98 | 3738.72 | 3741.20 | 23.86 | 89220.04 | 3739.78 2014-06-30 03:30:00 | 3741.91 | 3741.91 | 3739.65 | 3740.04 | 33.98 | 127120.25 | 3740.81 2014-06-30 03:31:00 | 3740.02 | 3741.92 | 3739.96 | 3741.52 | 18.92 | 70774.74 | 3740.34 2014-06-30 03:32:00 | 3741.52 | 3741.92 | 3740.10 | 3741.00 | 22.23 | 83173.36 | 3741.49 2014-06-30 03:33:00 | 3740.73 | 3742.22 | 3740.35 | 3742.22 | 9.62 | 35995.25 | 3741.71 2014-06-30 03:34:00 | 3741.20 | 3743.82 | 3741.20 | 3743.47 | 21.13 | 79082.72 | 3742.85 2014-06-30 03:35:00 | 3743.47 | 3743.88 | 3742.82 | 3743.10 | 15.06 | 56355.63 | 3743.32 2014-06-30 03:36:00 | 3743.68 | 3743.96 | 3743.14 | 3743.23 | 16.52 | 61854.80 | 3743.56 2014-06-30 03:37:00 | 3743.85 | 3744.90 | 3743.22 | 3743.89 | 59.00 | 220900.67 | 3744.02 2014-06-30 03:38:00 | 3743.87 | 3744.90 | 3743.83 | 3744.88 | 26.10 | 97716.83 | 3744.08 2014-06-30 03:39:00 | 3744.88 | 3744.89 | 3743.06 | 3743.50 | 15.98 | 59822.94 | 3744.32 2014-06-30 03:40:00 | 3743.42 | 3743.82 | 3742.06 | 3742.97 | 19.86 | 74358.58 | 3743.20 2014-06-30 03:41:00 | 3742.07 | 3744.35 | 3742.04 | 3743.66 | 15.41 | 57657.01 | 3742.50 2014-06-30 03:42:00 | 3742.62 | 3743.63 | 3740.62 | 3742.33 | 48.01 | 179659.96 | 3742.14 2014-06-30 03:43:00 | 3742.30 | 3743.57 | 3741.63 | 3743.57 | 13.85 | 51827.49 | 3742.33 2014-06-30 03:44:00 | 3743.48 | 3746.00 | 3743.48 | 3744.88 | 36.40 | 136315.75 | 3744.63 2014-06-30 03:45:00 | 3744.88 | 3745.96 | 3743.60 | 3743.60 | 11.15 | 41742.34 | 3744.38 2014-06-30 03:46:00 | 3743.59 | 3743.59 | 3742.52 | 3743.37 | 13.11 | 49088.27 | 3743.20 2014-06-30 03:47:00 | 3743.37 | 3744.00 | 3742.52 | 3743.50 | 20.95 | 78425.95 | 3743.30 2014-06-30 03:48:00 | 3743.46 | 3744.20 | 3742.97 | 3744.00 | 8.39 | 31402.60 | 3743.75 2014-06-30 03:49:00 | 3744.00 | 3744.00 | 3743.08 | 3743.88 | 10.43 | 39031.12 | 3743.99 2014-06-30 03:50:00 | 3743.11 | 3745.50 | 3742.74 | 3744.61 | 33.61 | 125841.39 | 3744.39 2014-06-30 03:51:00 | 3744.41 | 3745.07 | 3743.77 | 3744.31 | 8.41 | 31481.66 | 3744.25 2014-06-30 03:52:00 | 3744.26 | 3747.04 | 3744.10 | 3747.04 | 25.30 | 94760.55 | 3745.33 2014-06-30 03:53:00 | 3747.04 | 3749.66 | 3747.04 | 3749.61 | 36.98 | 138632.55 | 3748.95 2014-06-30 03:54:00 | 3749.63 | 3750.98 | 3748.87 | 3749.31 | 105.69 | 396322.94 | 3749.83 2014-06-30 03:55:00 | 3749.30 | 3749.40 | 3745.99 | 3745.99 | 13.76 | 51562.04 | 3747.24 2014-06-30 03:56:00 | 3745.93 | 3748.00 | 3745.02 | 3747.01 | 21.45 | 80374.21 | 3747.05 2014-06-30 03:57:00 | 3746.92 | 3746.99 | 3745.18 | 3745.72 | 12.07 | 45219.60 | 3746.14 2014-06-30 03:58:00 | 3745.20 | 3749.99 | 3745.20 | 3749.99 | 20.01 | 74975.35 | 3746.71 2014-06-30 03:59:00 | 3750.00 | 3750.00 | 3745.00 | 3745.00 | 67.33 | 252203.03 | 3745.66 2014-06-30 04:00:00 | 3744.92 | 3745.75 | 3742.00 | 3744.97 | 49.65 | 185894.70 | 3744.48 2014-06-30 04:01:00 | 3744.70 | 3744.70 | 3743.35 | 3744.07 | 51.40 | 192426.34 | 3744.07 2014-06-30 04:02:00 | 3744.11 | 3744.95 | 3743.20 | 3743.47 | 16.68 | 62439.00 | 3744.02 2014-06-30 04:03:00 | 3743.37 | 3743.60 | 3742.94 | 3743.60 | 19.35 | 72438.71 | 3743.41 2014-06-30 04:04:00 | 3743.75 | 3744.25 | 3743.60 | 3743.62 | 11.90 | 44549.80 | 3744.00 2014-06-30 04:05:00 | 3743.62 | 3745.00 | 3743.62 | 3744.16 | 13.67 | 51165.25 | 3744.26 2014-06-30 04:06:00 | 3744.05 | 3744.20 | 3744.05 | 3744.20 | 6.66 | 24939.83 | 3744.16 2014-06-30 04:07:00 | 3744.18 | 3745.01 | 3744.13 | 3744.13 | 9.89 | 37048.48 | 3744.92 2014-06-30 04:08:00 | 3745.00 | 3745.03 | 3744.99 | 3745.03 | 5.22 | 19537.69 | 3745.01 2014-06-30 04:09:00 | 3744.26 | 3745.39 | 3744.24 | 3744.57 | 3.40 | 12717.20 | 3744.76 2014-06-30 04:10:00 | 3744.54 | 3744.64 | 3744.54 | 3744.64 | 1.62 | 6047.46 | 3744.56 2014-06-30 04:11:00 | 3744.65 | 3746.00 | 3744.65 | 3746.00 | 24.54 | 91928.74 | 3745.47 2014-06-30 04:12:00 | 3746.00 | 3746.67 | 3745.98 | 3745.98 | 23.14 | 86699.42 | 3746.25 2014-06-30 04:13:00 | 3746.00 | 3746.67 | 3745.60 | 3746.00 | 22.36 | 83757.04 | 3746.01 2014-06-30 04:14:00 | 3745.98 | 3745.98 | 3744.00 | 3744.96 | 20.09 | 75238.76 | 3745.09 2014-06-30 04:15:00 | 3744.98 | 3745.00 | 3744.90 | 3745.00 | 7.67 | 28708.92 | 3744.97 2014-06-30 04:16:00 | 3745.00 | 3747.99 | 3744.93 | 3746.26 | 52.45 | 196444.12 | 3745.43 2014-06-30 04:17:00 | 3747.32 | 3747.98 | 3746.51 | 3747.03 | 7.64 | 28643.36 | 3747.17 2014-06-30 04:18:00 | 3746.77 | 3747.52 | 3746.01 | 3747.50 | 9.17 | 34357.81 | 3746.76 2014-06-30 04:19:00 | 3746.46 | 3746.51 | 3746.00 | 3746.44 | 15.39 | 57665.74 | 3746.47 2014-06-30 04:20:00 | 3746.44 | 3746.46 | 3746.44 | 3746.46 | 3.52 | 13168.80 | 3746.46 2014-06-30 04:21:00 | 3747.00 | 3747.00 | 3745.96 | 3745.96 | 22.25 | 83351.32 | 3746.30 2014-06-30 04:22:00 | 3745.80 | 3746.54 | 3745.77 | 3746.15 | 6.60 | 24731.11 | 3746.00 2014-06-30 04:23:00 | 3746.34 | 3747.00 | 3745.68 | 3746.18 | 12.22 | 45775.98 | 3746.91 2014-06-30 04:24:00 | 3746.22 | 3747.55 | 3746.22 | 3747.55 | 10.62 | 39788.97 | 3746.96 2014-06-30 04:25:00 | 3747.55 | 3750.00 | 3747.55 | 3748.77 | 68.33 | 256201.18 | 3749.36 2014-06-30 04:26:00 | 3748.72 | 3748.72 | 3747.78 | 3747.90 | 3.06 | 11449.80 | 3747.89 2014-06-30 04:27:00 | 3747.90 | 3748.64 | 3744.98 | 3745.90 | 35.71 | 133791.81 | 3746.31 2014-06-30 04:28:00 | 3745.90 | 3748.90 | 3745.31 | 3747.67 | 5.91 | 22146.36 | 3746.63 2014-06-30 04:29:00 | 3748.07 | 3749.17 | 3748.06 | 3749.17 | 9.93 | 37237.45 | 3748.86 2014-06-30 04:30:00 | 3749.17 | 3749.76 | 3749.00 | 3749.29 | 8.00 | 30009.50 | 3749.31 2014-06-30 04:31:00 | 3748.79 | 3748.94 | 3747.21 | 3747.35 | 12.35 | 46279.40 | 3748.23 2014-06-30 04:32:00 | 3747.35 | 3747.58 | 3747.32 | 3747.58 | 2.18 | 8158.09 | 3747.40 2014-06-30 04:33:00 | 3747.48 | 3747.48 | 3746.12 | 3746.12 | 9.39 | 35164.78 | 3746.51 2014-06-30 04:34:00 | 3746.13 | 3746.18 | 3744.18 | 3746.02 | 20.92 | 78364.81 | 3745.75 2014-06-30 04:35:00 | 3746.02 | 3746.55 | 3744.94 | 3744.94 | 14.25 | 53387.28 | 3745.42 2014-06-30 04:36:00 | 3744.61 | 3744.71 | 3740.00 | 3742.76 | 30.63 | 114589.16 | 3741.56 2014-06-30 04:37:00 | 3742.50 | 3743.02 | 3742.50 | 3743.02 | 10.45 | 39128.04 | 3742.88 2014-06-30 04:38:00 | 3743.02 | 3743.23 | 3742.67 | 3743.23 | 16.75 | 62683.69 | 3742.98 2014-06-30 04:39:00 | 3743.23 | 3744.71 | 3743.23 | 3744.71 | 10.39 | 38883.00 | 3743.79 2014-06-30 04:40:00 | 3744.06 | 3744.62 | 3743.78 | 3744.62 | 10.07 | 37705.64 | 3744.35 2014-06-30 04:41:00 | 3744.62 | 3744.64 | 3743.96 | 3743.98 | 29.30 | 109727.44 | 3744.58 2014-06-30 04:42:00 | 3743.96 | 3743.96 | 3740.00 | 3741.02 | 24.39 | 91272.00 | 3741.73 2014-06-30 04:43:00 | 3741.11 | 3742.65 | 3741.02 | 3741.86 | 11.02 | 41225.49 | 3741.65 2014-06-30 04:44:00 | 3742.65 | 3742.91 | 3740.00 | 3741.64 | 26.02 | 97353.19 | 3741.76 2014-06-30 04:45:00 | 3741.58 | 3741.58 | 3740.36 | 3741.29 | 9.55 | 35727.31 | 3741.08 2014-06-30 04:46:00 | 3741.93 | 3742.89 | 3741.29 | 3742.78 | 21.69 | 81161.45 | 3741.88 2014-06-30 04:47:00 | 3742.76 | 3743.00 | 3742.29 | 3743.00 | 5.30 | 19840.31 | 3742.75 2014-06-30 04:48:00 | 3742.98 | 3743.00 | 3742.90 | 3742.99 | 1.13 | 4229.56 | 3742.97 2014-06-30 04:49:00 | 3742.99 | 3744.51 | 3742.99 | 3743.83 | 8.14 | 30460.84 | 3743.96 2014-06-30 04:50:00 | 3743.83 | 3744.43 | 3743.83 | 3744.43 | 1.01 | 3796.42 | 3744.01 2014-06-30 04:51:00 | 3744.39 | 3744.42 | 3744.37 | 3744.41 | 2.40 | 8971.61 | 3744.41 2014-06-30 04:52:00 | 3744.27 | 3744.27 | 3741.62 | 3743.95 | 3.42 | 12793.10 | 3742.86 2014-06-30 04:53:00 | 3743.71 | 3743.72 | 3742.76 | 3742.79 | 3.65 | 13677.17 | 3743.07 2014-06-30 04:54:00 | 3742.82 | 3743.07 | 3741.60 | 3743.03 | 8.76 | 32788.80 | 3741.73 2014-06-30 04:55:00 | 3743.03 | 3743.56 | 3741.87 | 3743.31 | 14.97 | 56015.98 | 3742.63 2014-06-30 04:56:00 | 3743.60 | 3743.60 | 3742.60 | 3742.60 | 4.26 | 15944.20 | 3742.77 2014-06-30 04:57:00 | 3742.60 | 3743.22 | 3742.00 | 3743.09 | 8.41 | 31480.95 | 3742.83 2014-06-30 04:58:00 | 3743.01 | 3743.03 | 3742.86 | 3742.86 | 4.92 | 18419.26 | 3742.99 2014-06-30 04:59:00 | 3742.86 | 3743.49 | 3741.72 | 3743.20 | 25.58 | 95724.73 | 3742.90 2014-06-30 05:00:00 | 3743.14 | 3743.71 | 3743.14 | 3743.30 | 8.70 | 32566.90 | 3743.32 2014-06-30 05:01:00 | 3743.31 | 3743.31 | 3742.96 | 3742.96 | 10.04 | 37570.54 | 3743.20 2014-06-30 05:02:00 | 3742.95 | 3742.95 | 3742.95 | 3742.95 | 0.31 | 1141.60 | 3742.95 2014-06-30 05:03:00 | 3741.98 | 3742.02 | 3741.69 | 3741.69 | 34.85 | 130407.97 | 3741.76 2014-06-30 05:04:00 | 3741.71 | 3741.71 | 3741.60 | 3741.60 | 11.42 | 42718.26 | 3741.64 2014-06-30 05:05:00 | 3741.66 | 3741.75 | 3741.14 | 3741.75 | 12.35 | 46194.81 | 3741.68 2014-06-30 05:06:00 | 3741.76 | 3741.76 | 3741.75 | 3741.75 | 0.09 | 321.79 | 3741.75 2014-06-30 05:07:00 | 3741.75 | 3742.98 | 3740.98 | 3742.48 | 10.93 | 40887.88 | 3741.91 2014-06-30 05:08:00 | 3742.47 | 3742.48 | 3741.41 | 3741.42 | 0.82 | 3068.59 | 3742.18 2014-06-30 05:09:00 | 3742.40 | 3742.40 | 3742.28 | 3742.28 | 0.89 | 3326.99 | 3742.39 2014-06-30 05:10:00 | 3742.27 | 3742.47 | 3741.32 | 3742.26 | 7.72 | 28903.82 | 3742.08 2014-06-30 05:11:00 | 3742.47 | 3743.22 | 3742.33 | 3743.21 | 20.72 | 77527.12 | 3742.38 2014-06-30 05:12:00 | 3743.20 | 3743.55 | 3743.12 | 3743.16 | 17.62 | 65948.84 | 3743.27 2014-06-30 05:13:00 | 3743.16 | 3743.20 | 3740.14 | 3740.14 | 26.83 | 100359.94 | 3741.28 2014-06-30 05:14:00 | 3740.03 | 3740.03 | 3738.79 | 3740.02 | 31.69 | 118498.71 | 3739.43 2014-06-30 05:15:00 | 3740.02 | 3740.72 | 3739.50 | 3739.67 | 15.47 | 57854.16 | 3740.25 2014-06-30 05:16:00 | 3739.66 | 3739.89 | 3738.99 | 3739.05 | 12.72 | 47565.77 | 3739.45 2014-06-30 05:17:00 | 3738.91 | 3739.05 | 3737.00 | 3738.60 | 41.32 | 154469.78 | 3738.47 2014-06-30 05:18:00 | 3738.55 | 3738.98 | 3737.47 | 3738.64 | 17.73 | 66259.91 | 3737.80 2014-06-30 05:19:00 | 3738.12 | 3738.98 | 3737.06 | 3737.44 | 36.40 | 136067.29 | 3737.70 2014-06-30 05:20:00 | 3737.44 | 3739.00 | 3737.00 | 3737.36 | 42.97 | 160609.66 | 3737.98 2014-06-30 05:21:00 | 3737.56 | 3738.83 | 3737.00 | 3737.84 | 22.93 | 85723.41 | 3737.83 2014-06-30 05:22:00 | 3738.26 | 3738.90 | 3738.20 | 3738.90 | 4.98 | 18618.36 | 3738.63 2014-06-30 05:23:00 | 3738.90 | 3738.93 | 3738.22 | 3738.93 | 9.04 | 33798.24 | 3738.74 2014-06-30 05:24:00 | 3738.93 | 3738.95 | 3738.79 | 3738.79 | 2.01 | 7496.50 | 3738.90 2014-06-30 05:25:00 | 3738.79 | 3738.88 | 3738.15 | 3738.15 | 12.16 | 45470.03 | 3738.39 2014-06-30 05:26:00 | 3738.11 | 3739.00 | 3738.00 | 3738.99 | 10.94 | 40906.95 | 3738.87 2014-06-30 05:27:00 | 3738.99 | 3739.00 | 3738.54 | 3739.00 | 10.17 | 38032.62 | 3738.95 2014-06-30 05:28:00 | 3739.00 | 3740.97 | 3739.00 | 3740.97 | 10.57 | 39511.31 | 3739.83 2014-06-30 05:29:00 | 3740.92 | 3740.93 | 3739.44 | 3740.08 | 2.58 | 9642.50 | 3740.30 2014-06-30 05:30:00 | 3740.12 | 3741.55 | 3740.12 | 3741.52 | 0.64 | 2386.87 | 3741.17 2014-06-30 05:31:00 | 3740.20 | 3740.37 | 3740.20 | 3740.26 | 3.28 | 12275.51 | 3740.25 2014-06-30 05:32:00 | 3740.57 | 3741.60 | 3739.75 | 3739.90 | 17.20 | 64338.04 | 3740.80 2014-06-30 05:33:00 | 3740.68 | 3741.19 | 3738.32 | 3738.34 | 4.50 | 16842.93 | 3739.55 2014-06-30 05:34:00 | 3738.93 | 3739.47 | 3738.00 | 3739.13 | 27.05 | 101136.72 | 3738.88 2014-06-30 05:35:00 | 3738.03 | 3738.95 | 3738.03 | 3738.95 | 6.88 | 25723.74 | 3738.92 2014-06-30 05:36:00 | 3738.95 | 3740.00 | 3738.95 | 3740.00 | 8.46 | 31624.48 | 3739.00 2014-06-30 05:37:00 | 3739.96 | 3740.54 | 3739.77 | 3740.37 | 12.03 | 45006.39 | 3740.25 2014-06-30 05:38:00 | 3740.39 | 3741.60 | 3740.39 | 3741.60 | 6.13 | 22931.04 | 3740.79 2014-06-30 05:39:00 | 3741.60 | 3741.69 | 3740.55 | 3741.15 | 3.23 | 12073.73 | 3741.47 2014-06-30 05:40:00 | 3741.15 | 3741.88 | 3740.36 | 3741.88 | 10.02 | 37475.85 | 3741.23 2014-06-30 05:41:00 | 3741.87 | 3742.84 | 3741.14 | 3742.84 | 13.57 | 50788.27 | 3742.14 2014-06-30 05:42:00 | 3741.78 | 3742.90 | 3741.35 | 3741.53 | 10.51 | 39318.62 | 3742.49 2014-06-30 05:43:00 | 3742.17 | 3753.12 | 3741.71 | 3753.05 | 107.08 | 401366.43 | 3748.25 2014-06-30 05:44:00 | 3753.02 | 3761.48 | 3752.00 | 3760.98 | 314.74 | 1182663.96 | 3757.54 2014-06-30 05:45:00 | 3760.98 | 3763.02 | 3755.00 | 3763.00 | 229.24 | 862204.27 | 3761.13 2014-06-30 05:46:00 | 3763.02 | 3771.00 | 3763.02 | 3768.15 | 279.08 | 1051199.07 | 3766.62 2014-06-30 05:47:00 | 3768.84 | 3774.20 | 3767.70 | 3772.01 | 238.07 | 897906.94 | 3771.58 2014-06-30 05:48:00 | 3772.00 | 3790.00 | 3771.00 | 3786.76 | 431.65 | 1631846.29 | 3780.45 2014-06-30 05:49:00 | 3785.85 | 3790.00 | 3783.86 | 3788.00 | 132.45 | 501581.66 | 3787.07 2014-06-30 05:50:00 | 3787.98 | 3792.36 | 3779.97 | 3790.98 | 350.52 | 1327331.86 | 3786.75 2014-06-30 05:51:00 | 3790.98 | 3804.99 | 3790.02 | 3804.22 | 576.30 | 2188966.62 | 3798.30 2014-06-30 05:52:00 | 3800.22 | 3805.01 | 3799.00 | 3800.09 | 413.23 | 1571019.13 | 3801.84 2014-06-30 05:53:00 | 3802.04 | 3815.98 | 3797.83 | 3815.98 | 330.01 | 1256210.42 | 3806.54 2014-06-30 05:54:00 | 3815.42 | 3821.00 | 3805.49 | 3815.13 | 461.70 | 1762661.96 | 3817.73 2014-06-30 05:55:00 | 3813.99 | 3818.01 | 3810.00 | 3810.02 | 255.02 | 972663.91 | 3814.10 2014-06-30 05:56:00 | 3810.00 | 3815.26 | 3805.92 | 3809.88 | 296.86 | 1131421.25 | 3811.24 2014-06-30 05:57:00 | 3812.84 | 3812.97 | 3805.97 | 3808.00 | 173.00 | 658982.15 | 3809.21 2014-06-30 05:58:00 | 3809.89 | 3809.90 | 3797.67 | 3800.00 | 207.31 | 788507.30 | 3803.59 2014-06-30 05:59:00 | 3800.00 | 3805.00 | 3797.67 | 3804.51 | 211.63 | 804483.44 | 3801.33 2014-06-30 06:00:00 | 3804.51 | 3809.86 | 3804.00 | 3807.03 | 263.12 | 1001387.81 | 3805.79 2014-06-30 06:01:00 | 3808.96 | 3815.00 | 3808.10 | 3813.93 | 277.88 | 1059275.66 | 3812.00 2014-06-30 06:02:00 | 3813.93 | 3815.00 | 3811.21 | 3813.00 | 228.75 | 872549.81 | 3814.36 2014-06-30 06:03:00 | 3812.98 | 3814.96 | 3806.27 | 3808.89 | 161.44 | 615184.99 | 3810.71 2014-06-30 06:04:00 | 3807.99 | 3810.68 | 3805.02 | 3810.68 | 106.10 | 403918.13 | 3807.14 2014-06-30 06:05:00 | 3809.50 | 3812.02 | 3809.11 | 3809.92 | 63.24 | 240984.86 | 3810.76 2014-06-30 06:06:00 | 3809.90 | 3809.94 | 3807.00 | 3809.92 | 105.24 | 400852.93 | 3808.87 2014-06-30 06:07:00 | 3809.94 | 3811.94 | 3808.00 | 3808.07 | 152.74 | 581887.83 | 3809.79 2014-06-30 06:08:00 | 3808.97 | 3809.09 | 3803.00 | 3803.05 | 206.75 | 787000.31 | 3806.46 2014-06-30 06:09:00 | 3804.85 | 3807.06 | 3800.10 | 3805.00 | 152.70 | 580853.34 | 3803.86 2014-06-30 06:10:00 | 3803.28 | 3804.32 | 3798.00 | 3800.14 | 248.76 | 945505.41 | 3800.86 2014-06-30 06:11:00 | 3800.14 | 3805.00 | 3799.13 | 3805.00 | 82.99 | 315473.86 | 3801.26 2014-06-30 06:12:00 | 3805.00 | 3807.06 | 3803.99 | 3807.06 | 244.00 | 928638.21 | 3805.88 2014-06-30 06:13:00 | 3806.15 | 3818.99 | 3806.14 | 3818.23 | 316.56 | 1206979.43 | 3812.75 2014-06-30 06:14:00 | 3818.23 | 3825.00 | 3815.00 | 3820.00 | 354.32 | 1353501.65 | 3820.04 2014-06-30 06:15:00 | 3819.00 | 3820.71 | 3815.00 | 3817.05 | 312.82 | 1194503.55 | 3818.50 2014-06-30 06:16:00 | 3816.16 | 3817.00 | 3810.00 | 3812.68 | 183.17 | 698417.57 | 3812.91 2014-06-30 06:17:00 | 3812.66 | 3818.23 | 3812.33 | 3815.00 | 116.49 | 444359.85 | 3814.67 2014-06-30 06:18:00 | 3815.00 | 3823.94 | 3815.00 | 3821.79 | 222.21 | 848589.75 | 3818.92 2014-06-30 06:19:00 | 3821.80 | 3823.99 | 3817.20 | 3818.89 | 159.96 | 611083.85 | 3820.32 2014-06-30 06:20:00 | 3818.89 | 3818.89 | 3811.10 | 3811.56 | 117.43 | 448104.89 | 3815.80 2014-06-30 06:21:00 | 3813.40 | 3817.90 | 3813.07 | 3817.82 | 77.52 | 295779.92 | 3815.58 2014-06-30 06:22:00 | 3817.84 | 3818.87 | 3815.33 | 3818.13 | 61.42 | 234487.34 | 3818.02 2014-06-30 06:23:00 | 3818.10 | 3820.00 | 3816.11 | 3818.89 | 65.60 | 250482.82 | 3818.39 2014-06-30 06:24:00 | 3817.00 | 3817.83 | 3814.45 | 3814.54 | 83.90 | 320128.41 | 3815.82 2014-06-30 06:25:00 | 3815.09 | 3820.00 | 3814.52 | 3820.00 | 85.03 | 324554.04 | 3816.89 2014-06-30 06:26:00 | 3820.00 | 3826.76 | 3820.00 | 3823.00 | 251.02 | 959655.41 | 3823.01 2014-06-30 06:27:00 | 3823.00 | 3824.99 | 3820.21 | 3820.21 | 230.53 | 881320.82 | 3823.09 2014-06-30 06:28:00 | 3820.18 | 3828.00 | 3819.00 | 3825.00 | 175.25 | 670082.52 | 3823.52 2014-06-30 06:29:00 | 3826.03 | 3834.16 | 3825.00 | 3832.52 | 360.09 | 1378983.47 | 3829.53 2014-06-30 06:30:00 | 3832.52 | 3835.00 | 3824.56 | 3829.01 | 211.70 | 811301.98 | 3832.26 2014-06-30 06:31:00 | 3827.83 | 3829.00 | 3824.70 | 3827.18 | 165.06 | 631743.11 | 3827.40 2014-06-30 06:32:00 | 3827.27 | 3829.01 | 3826.12 | 3828.20 | 187.44 | 717401.74 | 3827.39 2014-06-30 06:33:00 | 3829.01 | 3837.99 | 3828.99 | 3835.25 | 89.56 | 343319.93 | 3833.58 2014-06-30 06:34:00 | 3834.93 | 3835.00 | 3831.00 | 3834.96 | 123.94 | 475022.72 | 3832.74 2014-06-30 06:35:00 | 3834.40 | 3835.96 | 3830.21 | 3834.00 | 142.68 | 547070.79 | 3834.17 2014-06-30 06:36:00 | 3834.00 | 3834.31 | 3829.00 | 3829.68 | 140.20 | 537140.68 | 3831.33 2014-06-30 06:37:00 | 3829.68 | 3829.68 | 3824.01 | 3824.01 | 169.64 | 649113.78 | 3826.33 2014-06-30 06:38:00 | 3824.98 | 3825.64 | 3822.73 | 3825.64 | 134.19 | 513221.28 | 3824.59 2014-06-30 06:39:00 | 3825.64 | 3838.00 | 3825.62 | 3831.85 | 228.35 | 874621.30 | 3830.26 2014-06-30 06:40:00 | 3833.65 | 3840.00 | 3830.00 | 3838.28 | 336.26 | 1289582.10 | 3835.13 2014-06-30 06:41:00 | 3838.28 | 3841.69 | 3835.00 | 3838.52 | 284.97 | 1094165.29 | 3839.57 2014-06-30 06:42:00 | 3838.52 | 3841.00 | 3833.50 | 3839.00 | 249.39 | 957424.70 | 3839.13 2014-06-30 06:43:00 | 3839.96 | 3848.12 | 3839.10 | 3848.00 | 390.21 | 1499969.54 | 3844.06 2014-06-30 06:44:00 | 3848.02 | 3876.00 | 3846.83 | 3855.05 | 713.41 | 2748359.07 | 3852.41 2014-06-30 06:45:00 | 3855.04 | 3864.43 | 3854.10 | 3856.42 | 381.84 | 1473543.17 | 3859.03 2014-06-30 06:46:00 | 3856.00 | 3869.00 | 3856.00 | 3863.26 | 318.52 | 1229616.94 | 3860.40 2014-06-30 06:47:00 | 3861.06 | 3865.55 | 3859.98 | 3865.55 | 262.87 | 1015284.87 | 3862.26 2014-06-30 06:48:00 | 3865.97 | 3874.08 | 3862.67 | 3874.00 | 448.30 | 1735092.25 | 3870.43 2014-06-30 06:49:00 | 3872.91 | 3879.87 | 3871.98 | 3879.00 | 351.84 | 1363703.05 | 3875.96 2014-06-30 06:50:00 | 3879.00 | 3879.87 | 3862.08 | 3870.00 | 343.36 | 1329810.48 | 3872.93 2014-06-30 06:51:00 | 3870.07 | 3879.86 | 3870.00 | 3878.00 | 171.90 | 666104.72 | 3874.95 2014-06-30 06:52:00 | 3877.24 | 3878.76 | 3869.00 | 3869.29 | 229.58 | 889033.32 | 3872.50 2014-06-30 06:53:00 | 3869.27 | 3872.00 | 3866.00 | 3871.01 | 180.25 | 697400.63 | 3869.03 2014-06-30 06:54:00 | 3871.02 | 3873.00 | 3869.02 | 3869.02 | 141.28 | 546912.79 | 3871.21 2014-06-30 06:55:00 | 3869.00 | 3873.00 | 3867.90 | 3872.12 | 273.63 | 1059092.65 | 3870.49 2014-06-30 06:56:00 | 3872.12 | 3875.50 | 3872.02 | 3875.43 | 182.96 | 708777.61 | 3873.99 2014-06-30 06:57:00 | 3875.50 | 3890.00 | 3875.16 | 3889.98 | 494.72 | 1920936.73 | 3882.89 2014-06-30 06:58:00 | 3889.98 | 3890.04 | 3887.00 | 3888.00 | 320.22 | 1245214.16 | 3888.61 2014-06-30 06:59:00 | 3888.00 | 3888.76 | 3880.70 | 3885.88 | 218.23 | 847576.81 | 3883.87 2014-06-30 07:00:00 | 3885.88 | 3890.50 | 3880.70 | 3890.00 | 403.77 | 1569497.89 | 3887.07 2014-06-30 07:01:00 | 3890.00 | 3894.00 | 3886.02 | 3886.02 | 340.12 | 1323307.37 | 3890.73 2014-06-30 07:02:00 | 3885.98 | 3887.12 | 3880.01 | 3883.00 | 247.18 | 959722.62 | 3882.73 2014-06-30 07:03:00 | 3882.02 | 3882.02 | 3874.67 | 3876.56 | 218.52 | 847128.27 | 3876.59 2014-06-30 07:04:00 | 3876.58 | 3880.00 | 3872.00 | 3872.00 | 254.17 | 984816.41 | 3874.61 2014-06-30 07:05:00 | 3872.02 | 3872.04 | 3865.00 | 3869.97 | 277.04 | 1071746.89 | 3868.54 2014-06-30 07:06:00 | 3869.95 | 3873.67 | 3868.61 | 3868.61 | 262.84 | 1017335.34 | 3870.51 2014-06-30 07:07:00 | 3868.61 | 3868.91 | 3862.21 | 3862.23 | 189.77 | 733527.42 | 3865.37 2014-06-30 07:08:00 | 3862.23 | 3863.08 | 3858.00 | 3859.92 | 278.67 | 1075707.49 | 3860.09 2014-06-30 07:09:00 | 3859.92 | 3865.00 | 3858.00 | 3862.96 | 192.14 | 741775.03 | 3860.68 2014-06-30 07:10:00 | 3864.19 | 3865.67 | 3860.00 | 3861.00 | 255.55 | 987348.94 | 3863.58 2014-06-30 07:11:00 | 3861.00 | 3862.54 | 3855.40 | 3862.00 | 203.11 | 783822.30 | 3859.20 2014-06-30 07:12:00 | 3862.00 | 3865.00 | 3861.07 | 3865.00 | 194.58 | 751624.61 | 3862.79 2014-06-30 07:13:00 | 3865.02 | 3867.92 | 3864.96 | 3867.16 | 224.44 | 867678.91 | 3866.02 2014-06-30 07:14:00 | 3867.02 | 3870.90 | 3866.74 | 3870.02 | 220.82 | 854234.67 | 3868.54 2014-06-30 07:15:00 | 3870.20 | 3877.00 | 3870.00 | 3876.90 | 145.64 | 564274.73 | 3874.50 2014-06-30 07:16:00 | 3876.36 | 3877.00 | 3870.00 | 3870.00 | 215.28 | 833891.19 | 3873.61 2014-06-30 07:17:00 | 3871.00 | 3872.34 | 3867.20 | 3872.10 | 161.74 | 625966.17 | 3870.13 2014-06-30 07:18:00 | 3870.69 | 3870.93 | 3868.50 | 3868.54 | 87.19 | 337428.70 | 3869.91 2014-06-30 07:19:00 | 3868.54 | 3872.10 | 3868.54 | 3872.02 | 62.05 | 240119.18 | 3869.83 2014-06-30 07:20:00 | 3872.02 | 3872.02 | 3868.10 | 3869.02 | 92.43 | 357678.78 | 3869.94 2014-06-30 07:21:00 | 3869.02 | 3870.05 | 3868.04 | 3869.17 | 149.49 | 578388.33 | 3869.13 2014-06-30 07:22:00 | 3869.19 | 3869.72 | 3867.20 | 3869.70 | 71.74 | 277541.37 | 3868.71 2014-06-30 07:23:00 | 3869.70 | 3873.03 | 3869.69 | 3873.03 | 85.87 | 332419.45 | 3871.10 2014-06-30 07:24:00 | 3873.03 | 3880.00 | 3873.03 | 3878.94 | 309.29 | 1198928.09 | 3876.38 2014-06-30 07:25:00 | 3878.94 | 3880.96 | 3876.44 | 3879.02 | 232.65 | 902383.00 | 3878.80 2014-06-30 07:26:00 | 3879.02 | 3880.04 | 3875.00 | 3878.17 | 137.58 | 533615.18 | 3878.58 2014-06-30 07:27:00 | 3878.21 | 3880.09 | 3876.55 | 3880.09 | 194.28 | 753520.01 | 3878.49 2014-06-30 07:28:00 | 3880.05 | 3883.00 | 3878.01 | 3879.80 | 192.24 | 746054.18 | 3880.87 2014-06-30 07:29:00 | 3879.80 | 3880.00 | 3876.20 | 3876.20 | 97.73 | 379082.55 | 3879.00 2014-06-30 07:30:00 | 3877.86 | 3877.86 | 3872.30 | 3877.11 | 105.56 | 408991.11 | 3874.67 2014-06-30 07:31:00 | 3876.43 | 3879.98 | 3876.32 | 3879.04 | 44.06 | 170854.15 | 3878.03 2014-06-30 07:32:00 | 3879.04 | 3879.98 | 3876.96 | 3877.18 | 110.60 | 428937.92 | 3878.35 2014-06-30 07:33:00 | 3877.07 | 3877.07 | 3872.98 | 3872.98 | 73.77 | 285885.56 | 3875.21 2014-06-30 07:34:00 | 3872.24 | 3879.97 | 3872.00 | 3873.48 | 113.47 | 439603.39 | 3874.25 2014-06-30 07:35:00 | 3873.48 | 3874.99 | 3870.29 | 3874.99 | 127.92 | 495403.68 | 3872.76 2014-06-30 07:36:00 | 3875.00 | 3875.15 | 3872.24 | 3875.15 | 70.58 | 273446.16 | 3874.49 2014-06-30 07:37:00 | 3876.16 | 3876.97 | 3875.17 | 3875.44 | 59.21 | 229489.51 | 3876.12 2014-06-30 07:38:00 | 3875.83 | 3877.79 | 3873.93 | 3877.56 | 58.22 | 225655.24 | 3875.91 2014-06-30 07:39:00 | 3877.79 | 3879.00 | 3877.79 | 3878.57 | 56.65 | 219696.68 | 3878.41 2014-06-30 07:40:00 | 3878.93 | 3880.00 | 3878.53 | 3879.03 | 90.26 | 350164.10 | 3879.38 2014-06-30 07:41:00 | 3879.20 | 3883.00 | 3879.00 | 3882.04 | 151.58 | 588280.40 | 3880.96 2014-06-30 07:42:00 | 3882.90 | 3883.00 | 3876.53 | 3877.11 | 106.61 | 413802.69 | 3881.32 2014-06-30 07:43:00 | 3878.19 | 3878.19 | 3864.03 | 3870.90 | 138.18 | 535088.36 | 3872.34 2014-06-30 07:44:00 | 3870.92 | 3873.97 | 3867.13 | 3871.00 | 226.32 | 876020.78 | 3870.77 2014-06-30 07:45:00 | 3872.00 | 3875.84 | 3871.05 | 3872.93 | 62.56 | 242277.81 | 3872.91 2014-06-30 07:46:00 | 3872.96 | 3875.84 | 3872.93 | 3874.48 | 43.56 | 168776.01 | 3874.30 2014-06-30 07:47:00 | 3874.48 | 3874.48 | 3870.00 | 3870.05 | 98.52 | 381468.80 | 3871.91 2014-06-30 07:48:00 | 3870.04 | 3873.80 | 3869.90 | 3873.80 | 79.06 | 306007.89 | 3870.68 2014-06-30 07:49:00 | 3874.47 | 3874.50 | 3872.00 | 3873.87 | 83.69 | 324185.49 | 3873.46 2014-06-30 07:50:00 | 3873.80 | 3873.82 | 3870.00 | 3871.96 | 62.34 | 241340.24 | 3871.54 2014-06-30 07:51:00 | 3870.97 | 3872.00 | 3870.15 | 3872.00 | 32.58 | 126101.41 | 3871.11 2014-06-30 07:52:00 | 3871.99 | 3873.61 | 3871.34 | 3873.00 | 56.50 | 218796.65 | 3872.37 2014-06-30 07:53:00 | 3873.87 | 3877.05 | 3872.04 | 3876.52 | 107.79 | 417701.90 | 3875.15 2014-06-30 07:54:00 | 3876.50 | 3878.00 | 3872.29 | 3874.61 | 69.68 | 270070.89 | 3875.76 2014-06-30 07:55:00 | 3874.61 | 3875.92 | 3874.10 | 3875.32 | 14.39 | 55749.87 | 3875.56 2014-06-30 07:56:00 | 3875.34 | 3875.95 | 3872.19 | 3874.04 | 49.36 | 191277.38 | 3874.91 2014-06-30 07:57:00 | 3875.43 | 3875.43 | 3873.02 | 3873.15 | 24.37 | 94413.19 | 3874.32 2014-06-30 07:58:00 | 3873.20 | 3874.40 | 3873.00 | 3873.00 | 28.55 | 110586.93 | 3873.72 2014-06-30 07:59:00 | 3873.00 | 3873.02 | 3872.24 | 3873.00 | 13.99 | 54174.34 | 3872.92 2014-06-30 08:00:00 | 3873.00 | 3875.00 | 3873.00 | 3875.00 | 42.36 | 164119.84 | 3874.22 2014-06-30 08:01:00 | 3873.98 | 3875.90 | 3873.50 | 3875.90 | 20.10 | 77897.73 | 3874.74 2014-06-30 08:02:00 | 3875.86 | 3877.02 | 3874.33 | 3877.01 | 28.19 | 109240.75 | 3875.71 2014-06-30 08:03:00 | 3877.04 | 3883.00 | 3877.01 | 3883.00 | 135.64 | 526336.76 | 3880.34 2014-06-30 08:04:00 | 3881.98 | 3884.00 | 3879.48 | 3880.01 | 116.63 | 452811.69 | 3882.43 2014-06-30 08:05:00 | 3880.01 | 3880.02 | 3878.00 | 3879.00 | 77.44 | 300392.51 | 3879.09 2014-06-30 08:06:00 | 3878.63 | 3878.63 | 3872.14 | 3874.81 | 61.90 | 239792.03 | 3874.11 2014-06-30 08:07:00 | 3876.41 | 3879.00 | 3875.22 | 3877.03 | 112.87 | 437637.79 | 3877.46 2014-06-30 08:08:00 | 3877.15 | 3878.00 | 3876.08 | 3877.90 | 54.67 | 211957.52 | 3877.25 2014-06-30 08:09:00 | 3877.90 | 3879.99 | 3875.06 | 3875.83 | 159.31 | 617680.61 | 3877.22 2014-06-30 08:10:00 | 3875.98 | 3878.43 | 3875.77 | 3878.00 | 131.19 | 508514.60 | 3876.26 2014-06-30 08:11:00 | 3878.00 | 3878.42 | 3876.00 | 3876.78 | 47.35 | 183574.72 | 3876.97 2014-06-30 08:12:00 | 3876.72 | 3877.98 | 3876.00 | 3877.96 | 50.47 | 195645.14 | 3876.85 2014-06-30 08:13:00 | 3877.26 | 3877.90 | 3875.80 | 3876.03 | 118.90 | 460889.71 | 3876.35 2014-06-30 08:14:00 | 3876.02 | 3877.95 | 3875.01 | 3875.97 | 87.07 | 337470.42 | 3875.90 2014-06-30 08:15:00 | 3875.04 | 3878.42 | 3875.04 | 3878.05 | 117.29 | 454809.43 | 3877.55 2014-06-30 08:16:00 | 3878.42 | 3882.90 | 3878.07 | 3880.95 | 134.31 | 521222.73 | 3880.80 2014-06-30 08:17:00 | 3880.93 | 3882.54 | 3879.88 | 3882.00 | 144.92 | 562476.36 | 3881.29 2014-06-30 08:18:00 | 3882.46 | 3882.58 | 3879.00 | 3879.44 | 140.00 | 543264.45 | 3880.52 2014-06-30 08:19:00 | 3879.44 | 3880.00 | 3878.02 | 3879.00 | 61.85 | 239927.37 | 3879.12 2014-06-30 08:20:00 | 3879.02 | 3880.96 | 3879.00 | 3880.06 | 48.82 | 189433.67 | 3880.49 2014-06-30 08:21:00 | 3880.06 | 3885.00 | 3879.99 | 3884.57 | 118.54 | 460307.25 | 3883.04 2014-06-30 08:22:00 | 3884.58 | 3889.96 | 3884.57 | 3889.96 | 202.37 | 786661.54 | 3887.26 2014-06-30 08:23:00 | 3889.13 | 3899.06 | 3889.03 | 3899.06 | 327.74 | 1276419.89 | 3894.67 2014-06-30 08:24:00 | 3899.90 | 3904.00 | 3891.42 | 3900.13 | 361.26 | 1408887.59 | 3899.89 2014-06-30 08:25:00 | 3900.13 | 3918.88 | 3900.11 | 3915.00 | 388.67 | 1519982.43 | 3910.69 2014-06-30 08:26:00 | 3915.12 | 3934.21 | 3915.00 | 3929.10 | 547.94 | 2150515.45 | 3924.71 2014-06-30 08:27:00 | 3931.85 | 3931.85 | 3922.00 | 3927.09 | 300.42 | 1179311.35 | 3925.53 2014-06-30 08:28:00 | 3928.00 | 3937.94 | 3927.09 | 3936.00 | 231.43 | 910282.50 | 3933.36 2014-06-30 08:29:00 | 3935.50 | 3944.99 | 3935.48 | 3940.00 | 435.81 | 1717692.50 | 3941.34 2014-06-30 08:30:00 | 3936.09 | 3940.18 | 3936.00 | 3937.86 | 301.50 | 1187055.17 | 3937.15 2014-06-30 08:31:00 | 3937.87 | 3939.83 | 3934.97 | 3934.97 | 230.54 | 907501.95 | 3936.44 2014-06-30 08:32:00 | 3934.97 | 3934.97 | 3927.00 | 3927.00 | 154.85 | 608704.81 | 3930.86 2014-06-30 08:33:00 | 3927.00 | 3932.00 | 3921.39 | 3930.14 | 226.79 | 890660.79 | 3927.21 2014-06-30 08:34:00 | 3930.90 | 3936.31 | 3930.14 | 3934.04 | 255.35 | 1004487.05 | 3933.77 2014-06-30 08:35:00 | 3934.36 | 3934.36 | 3925.00 | 3925.35 | 236.76 | 930125.83 | 3928.64 2014-06-30 08:36:00 | 3925.35 | 3926.70 | 3918.00 | 3923.98 | 257.92 | 1011790.42 | 3922.90 2014-06-30 08:37:00 | 3923.04 | 3925.00 | 3919.12 | 3919.92 | 214.01 | 839333.45 | 3921.97 2014-06-30 08:38:00 | 3919.89 | 3920.00 | 3912.06 | 3913.00 | 180.89 | 708360.68 | 3916.02 2014-06-30 08:39:00 | 3912.98 | 3914.17 | 3907.14 | 3911.14 | 347.57 | 1359215.54 | 3910.61 2014-06-30 08:40:00 | 3912.77 | 3918.00 | 3912.77 | 3915.04 | 255.48 | 1000214.32 | 3914.98 2014-06-30 08:41:00 | 3915.15 | 3918.81 | 3915.04 | 3918.02 | 153.94 | 602974.05 | 3916.89 2014-06-30 08:42:00 | 3918.02 | 3920.00 | 3916.77 | 3917.00 | 283.54 | 1111105.65 | 3918.76 2014-06-30 08:43:00 | 3918.88 | 3918.93 | 3913.00 | 3916.99 | 193.02 | 755949.00 | 3916.41 2014-06-30 08:44:00 | 3916.71 | 3918.86 | 3916.00 | 3916.00 | 81.58 | 319545.68 | 3917.20 2014-06-30 08:45:00 | 3915.11 | 3918.00 | 3915.00 | 3915.68 | 58.19 | 227875.02 | 3916.25 2014-06-30 08:46:00 | 3916.60 | 3923.22 | 3916.06 | 3922.00 | 151.74 | 594766.51 | 3919.72 2014-06-30 08:47:00 | 3922.14 | 3924.00 | 3920.15 | 3923.05 | 119.65 | 469344.77 | 3922.58 2014-06-30 08:48:00 | 3924.00 | 3928.40 | 3923.07 | 3925.67 | 201.61 | 791500.76 | 3925.84 2014-06-30 08:49:00 | 3925.65 | 3928.02 | 3925.00 | 3926.67 | 167.74 | 658598.07 | 3926.40 2014-06-30 08:50:00 | 3926.68 | 3926.68 | 3922.00 | 3924.11 | 135.99 | 533592.62 | 3923.73 2014-06-30 08:51:00 | 3924.11 | 3926.00 | 3924.11 | 3925.09 | 93.54 | 367165.15 | 3925.26 2014-06-30 08:52:00 | 3925.09 | 3926.83 | 3921.00 | 3922.79 | 176.43 | 692174.86 | 3923.20 2014-06-30 08:53:00 | 3922.79 | 3925.00 | 3920.03 | 3923.04 | 198.76 | 779665.57 | 3922.73 2014-06-30 08:54:00 | 3923.05 | 3923.91 | 3920.00 | 3922.00 | 137.44 | 539039.31 | 3922.08 2014-06-30 08:55:00 | 3921.90 | 3921.96 | 3917.56 | 3917.94 | 178.11 | 698176.55 | 3919.87 2014-06-30 08:56:00 | 3917.94 | 3919.44 | 3915.67 | 3917.98 | 165.50 | 648303.09 | 3917.22 2014-06-30 08:57:00 | 3917.94 | 3923.00 | 3917.55 | 3923.00 | 208.29 | 816440.11 | 3919.73 2014-06-30 08:58:00 | 3922.74 | 3927.40 | 3921.00 | 3924.60 | 155.16 | 608712.14 | 3923.23 2014-06-30 08:59:00 | 3924.69 | 3928.00 | 3923.10 | 3924.00 | 178.60 | 701093.13 | 3925.56 2014-06-30 09:00:00 | 3925.74 | 3927.90 | 3923.44 | 3923.51 | 114.72 | 450301.14 | 3925.39 2014-06-30 09:01:00 | 3924.43 | 3924.43 | 3920.00 | 3920.02 | 76.80 | 301174.79 | 3921.39 2014-06-30 09:02:00 | 3920.02 | 3920.53 | 3916.00 | 3916.70 | 116.13 | 455016.93 | 3918.30 2014-06-30 09:03:00 | 3917.86 | 3920.00 | 3917.03 | 3918.10 | 48.61 | 190495.67 | 3918.86 2014-06-30 09:04:00 | 3918.57 | 3918.57 | 3913.14 | 3914.93 | 92.54 | 362419.14 | 3916.35 2014-06-30 09:05:00 | 3913.22 | 3914.88 | 3910.20 | 3912.04 | 161.04 | 630008.14 | 3912.12 2014-06-30 09:06:00 | 3912.00 | 3912.01 | 3901.74 | 3901.98 | 221.19 | 864291.97 | 3907.39 2014-06-30 09:07:00 | 3901.98 | 3905.00 | 3896.67 | 3905.00 | 503.63 | 1964443.24 | 3900.56 2014-06-30 09:08:00 | 3905.00 | 3909.84 | 3901.34 | 3904.98 | 231.92 | 906052.43 | 3906.71 2014-06-30 09:09:00 | 3904.95 | 3906.54 | 3904.95 | 3905.79 | 98.49 | 384673.54 | 3905.59 2014-06-30 09:10:00 | 3906.00 | 3907.58 | 3903.00 | 3907.58 | 135.40 | 528795.64 | 3905.35 2014-06-30 09:11:00 | 3907.58 | 3915.00 | 3907.02 | 3912.27 | 208.85 | 816985.70 | 3911.76 2014-06-30 09:12:00 | 3913.29 | 3914.11 | 3909.23 | 3910.00 | 155.53 | 608368.22 | 3911.48 2014-06-30 09:13:00 | 3909.02 | 3913.98 | 3906.94 | 3909.88 | 91.51 | 357864.07 | 3910.78 2014-06-30 09:14:00 | 3909.36 | 3914.58 | 3908.56 | 3912.88 | 93.41 | 365344.66 | 3911.32 2014-06-30 09:15:00 | 3912.83 | 3917.79 | 3912.00 | 3915.53 | 107.28 | 419943.80 | 3914.36 2014-06-30 09:16:00 | 3915.54 | 3919.36 | 3915.54 | 3917.00 | 125.42 | 491330.65 | 3917.36 2014-06-30 09:17:00 | 3916.96 | 3916.96 | 3912.82 | 3914.40 | 136.80 | 535620.48 | 3915.38 2014-06-30 09:18:00 | 3914.12 | 3915.08 | 3911.98 | 3915.00 | 83.02 | 324949.57 | 3913.92 2014-06-30 09:19:00 | 3914.50 | 3919.87 | 3914.50 | 3917.92 | 60.87 | 238441.74 | 3917.16 2014-06-30 09:20:00 | 3917.94 | 3924.00 | 3917.94 | 3923.02 | 154.53 | 606010.60 | 3921.71 2014-06-30 09:21:00 | 3923.02 | 3923.96 | 3916.00 | 3918.49 | 121.36 | 475759.55 | 3920.30 2014-06-30 09:22:00 | 3918.53 | 3920.04 | 3918.02 | 3918.02 | 74.59 | 292339.86 | 3919.34 2014-06-30 09:23:00 | 3918.00 | 3919.29 | 3915.03 | 3915.89 | 111.50 | 436829.16 | 3917.61 2014-06-30 09:24:00 | 3915.89 | 3915.89 | 3911.00 | 3913.81 | 58.23 | 227904.80 | 3913.87 2014-06-30 09:25:00 | 3913.84 | 3914.43 | 3910.82 | 3913.92 | 79.48 | 310968.76 | 3912.54 2014-06-30 09:26:00 | 3913.92 | 3916.36 | 3913.92 | 3915.00 | 87.96 | 344355.78 | 3915.14 2014-06-30 09:27:00 | 3914.96 | 3915.20 | 3912.00 | 3913.00 | 126.28 | 494194.62 | 3913.54 2014-06-30 09:28:00 | 3913.02 | 3917.90 | 3913.00 | 3913.25 | 106.66 | 417501.58 | 3914.43 2014-06-30 09:29:00 | 3914.42 | 3915.75 | 3910.10 | 3912.96 | 116.41 | 455580.17 | 3913.65 2014-06-30 09:30:00 | 3912.96 | 3912.96 | 3908.86 | 3908.99 | 86.26 | 337312.90 | 3910.56 2014-06-30 09:31:00 | 3908.86 | 3909.41 | 3905.02 | 3908.07 | 78.71 | 307593.20 | 3908.13 2014-06-30 09:32:00 | 3909.00 | 3910.87 | 3903.00 | 3906.27 | 199.00 | 777308.38 | 3906.07 2014-06-30 09:33:00 | 3906.27 | 3906.29 | 3896.00 | 3897.32 | 303.70 | 1184546.95 | 3900.33 2014-06-30 09:34:00 | 3897.53 | 3903.86 | 3897.53 | 3900.31 | 139.58 | 544495.40 | 3900.84 2014-06-30 09:35:00 | 3900.29 | 3901.95 | 3892.66 | 3894.88 | 205.78 | 801936.62 | 3897.00 2014-06-30 09:36:00 | 3893.12 | 3894.00 | 3887.40 | 3892.04 | 319.72 | 1243776.68 | 3890.17 2014-06-30 09:37:00 | 3892.02 | 3895.01 | 3891.08 | 3891.27 | 214.55 | 835337.21 | 3893.53 2014-06-30 09:38:00 | 3891.78 | 3895.20 | 3891.78 | 3894.03 | 130.17 | 506955.93 | 3894.69 2014-06-30 09:39:00 | 3894.05 | 3895.14 | 3892.00 | 3892.53 | 93.53 | 364165.86 | 3893.61 2014-06-30 09:40:00 | 3893.28 | 3893.50 | 3886.00 | 3886.00 | 131.91 | 513179.64 | 3890.52 2014-06-30 09:41:00 | 3885.66 | 3890.00 | 3875.00 | 3883.71 | 339.00 | 1315774.25 | 3881.36 2014-06-30 09:42:00 | 3883.81 | 3889.88 | 3881.00 | 3884.03 | 159.24 | 618964.94 | 3886.99 2014-06-30 09:43:00 | 3885.03 | 3888.01 | 3884.05 | 3885.09 | 162.82 | 632772.12 | 3886.38 2014-06-30 09:44:00 | 3885.16 | 3890.02 | 3885.01 | 3890.00 | 182.35 | 708880.13 | 3887.56 2014-06-30 09:45:00 | 3890.02 | 3890.04 | 3888.00 | 3889.40 | 78.36 | 304759.39 | 3889.17 2014-06-30 09:46:00 | 3889.40 | 3895.00 | 3889.01 | 3893.38 | 172.20 | 670464.52 | 3893.61 2014-06-30 09:47:00 | 3893.36 | 3893.38 | 3890.06 | 3891.86 | 69.38 | 270073.45 | 3892.61 2014-06-30 09:48:00 | 3891.86 | 3895.03 | 3891.86 | 3894.98 | 44.39 | 172828.44 | 3893.85 2014-06-30 09:49:00 | 3894.98 | 3897.01 | 3893.08 | 3893.92 | 117.12 | 456223.35 | 3895.38 2014-06-30 09:50:00 | 3893.92 | 3898.88 | 3888.50 | 3888.50 | 70.81 | 275635.50 | 3892.72 2014-06-30 09:51:00 | 3888.48 | 3888.50 | 3885.00 | 3887.00 | 75.68 | 294176.36 | 3887.01 2014-06-30 09:52:00 | 3886.98 | 3888.41 | 3885.00 | 3886.32 | 198.86 | 772882.37 | 3886.58 2014-06-30 09:53:00 | 3886.29 | 3886.29 | 3882.52 | 3884.96 | 115.30 | 447767.25 | 3883.63 2014-06-30 09:54:00 | 3884.96 | 3888.41 | 3884.96 | 3887.02 | 98.61 | 383256.05 | 3886.66 2014-06-30 09:55:00 | 3887.08 | 3891.78 | 3887.08 | 3887.11 | 108.37 | 421434.65 | 3888.89 2014-06-30 09:56:00 | 3887.00 | 3890.70 | 3886.11 | 3889.95 | 81.53 | 316983.79 | 3888.04 2014-06-30 09:57:00 | 3889.08 | 3889.08 | 3885.00 | 3886.29 | 91.59 | 355981.02 | 3886.51 2014-06-30 09:58:00 | 3885.05 | 3886.49 | 3881.03 | 3881.96 | 39.01 | 151531.97 | 3884.24 2014-06-30 09:59:00 | 3881.00 | 3881.94 | 3878.00 | 3878.02 | 94.73 | 367544.76 | 3880.12 2014-06-30 10:00:00 | 3878.00 | 3878.61 | 3870.00 | 3871.53 | 172.72 | 668994.28 | 3873.20 2014-06-30 10:01:00 | 3871.49 | 3877.47 | 3870.00 | 3875.02 | 184.17 | 713381.48 | 3873.58 2014-06-30 10:02:00 | 3875.06 | 3877.00 | 3872.43 | 3877.00 | 169.82 | 658001.80 | 3874.75 2014-06-30 10:03:00 | 3877.82 | 3881.44 | 3875.00 | 3880.74 | 176.17 | 683402.54 | 3879.22 2014-06-30 10:04:00 | 3881.43 | 3882.53 | 3874.91 | 3878.88 | 134.26 | 520887.80 | 3879.55 2014-06-30 10:05:00 | 3878.85 | 3882.00 | 3876.65 | 3881.45 | 166.63 | 646423.45 | 3879.49 2014-06-30 10:06:00 | 3881.45 | 3884.50 | 3881.43 | 3881.87 | 112.75 | 437788.57 | 3882.86 2014-06-30 10:07:00 | 3880.14 | 3882.11 | 3877.78 | 3878.64 | 63.26 | 245415.13 | 3879.28 2014-06-30 10:08:00 | 3878.69 | 3879.89 | 3874.91 | 3878.72 | 112.79 | 437297.20 | 3877.02 2014-06-30 10:09:00 | 3878.92 | 3882.40 | 3878.16 | 3882.02 | 79.61 | 308871.47 | 3879.90 2014-06-30 10:10:00 | 3882.06 | 3882.10 | 3879.89 | 3879.99 | 55.91 | 217006.11 | 3881.07 2014-06-30 10:11:00 | 3879.89 | 3885.00 | 3878.64 | 3883.50 | 104.13 | 404245.61 | 3882.05 2014-06-30 10:12:00 | 3883.50 | 3886.03 | 3882.00 | 3884.26 | 112.82 | 438252.70 | 3884.43 2014-06-30 10:13:00 | 3884.27 | 3885.06 | 3876.00 | 3876.20 | 221.79 | 861002.42 | 3882.10 2014-06-30 10:14:00 | 3879.52 | 3879.52 | 3870.33 | 3872.95 | 246.06 | 953201.82 | 3873.92 2014-06-30 10:15:00 | 3872.95 | 3878.49 | 3871.88 | 3875.96 | 107.14 | 415234.40 | 3875.52 2014-06-30 10:16:00 | 3875.37 | 3877.39 | 3875.35 | 3877.02 | 81.07 | 314269.21 | 3876.76 2014-06-30 10:17:00 | 3876.93 | 3877.02 | 3873.54 | 3877.00 | 60.69 | 235198.57 | 3875.66 2014-06-30 10:18:00 | 3877.00 | 3877.83 | 3875.02 | 3875.02 | 117.58 | 455819.21 | 3876.61 2014-06-30 10:19:00 | 3875.03 | 3876.18 | 3873.02 | 3873.18 | 90.91 | 352227.95 | 3874.30 2014-06-30 10:20:00 | 3873.02 | 3873.24 | 3871.00 | 3873.22 | 111.26 | 430799.84 | 3872.15 2014-06-30 10:21:00 | 3873.22 | 3880.02 | 3871.00 | 3878.96 | 142.69 | 553019.57 | 3875.70 2014-06-30 10:22:00 | 3877.07 | 3880.08 | 3875.10 | 3877.00 | 119.88 | 464911.12 | 3878.30 2014-06-30 10:23:00 | 3876.93 | 3877.00 | 3875.15 | 3877.00 | 62.70 | 243053.20 | 3876.20 2014-06-30 10:24:00 | 3875.98 | 3876.35 | 3875.20 | 3875.22 | 20.70 | 80228.45 | 3875.96 2014-06-30 10:25:00 | 3875.22 | 3875.22 | 3873.55 | 3875.01 | 27.95 | 108309.59 | 3874.70 2014-06-30 10:26:00 | 3873.75 | 3878.16 | 3873.70 | 3876.00 | 34.41 | 133344.86 | 3875.18 2014-06-30 10:27:00 | 3875.13 | 3881.79 | 3875.13 | 3879.91 | 119.24 | 462460.03 | 3878.43 2014-06-30 10:28:00 | 3880.44 | 3885.71 | 3880.44 | 3885.46 | 125.90 | 489013.39 | 3884.02 2014-06-30 10:29:00 | 3885.46 | 3888.00 | 3885.40 | 3887.91 | 145.69 | 566272.74 | 3886.78 2014-06-30 10:30:00 | 3887.05 | 3889.00 | 3883.08 | 3884.02 | 82.14 | 319230.43 | 3886.32 2014-06-30 10:31:00 | 3884.04 | 3884.55 | 3880.00 | 3884.48 | 57.81 | 224423.79 | 3882.23 2014-06-30 10:32:00 | 3884.48 | 3886.08 | 3882.79 | 3885.48 | 64.93 | 252211.80 | 3884.19 2014-06-30 10:33:00 | 3885.49 | 3887.92 | 3884.14 | 3887.00 | 58.50 | 227339.58 | 3885.95 2014-06-30 10:34:00 | 3887.04 | 3891.00 | 3887.04 | 3889.08 | 49.53 | 192586.94 | 3888.60 2014-06-30 10:35:00 | 3888.41 | 3892.52 | 3888.41 | 3892.00 | 56.91 | 221433.27 | 3891.28 2014-06-30 10:36:00 | 3892.00 | 3893.90 | 3890.43 | 3892.95 | 91.59 | 356515.52 | 3892.64 2014-06-30 10:37:00 | 3893.08 | 3894.89 | 3885.00 | 3891.10 | 169.99 | 661744.97 | 3892.85 2014-06-30 10:38:00 | 3891.08 | 3892.94 | 3886.98 | 3887.30 | 120.49 | 468552.51 | 3888.82 2014-06-30 10:39:00 | 3887.26 | 3887.26 | 3884.43 | 3884.47 | 172.17 | 669034.70 | 3885.83 2014-06-30 10:40:00 | 3884.47 | 3885.50 | 3882.00 | 3884.96 | 100.81 | 391504.69 | 3883.71 2014-06-30 10:41:00 | 3884.96 | 3884.98 | 3883.00 | 3883.03 | 77.27 | 300109.57 | 3884.01 2014-06-30 10:42:00 | 3884.23 | 3884.23 | 3882.38 | 3883.52 | 34.03 | 132156.60 | 3883.08 2014-06-30 10:43:00 | 3884.17 | 3887.00 | 3883.57 | 3886.95 | 53.99 | 209760.91 | 3885.47 2014-06-30 10:44:00 | 3886.52 | 3887.43 | 3884.59 | 3884.94 | 60.65 | 235686.05 | 3886.07 2014-06-30 10:45:00 | 3883.64 | 3884.95 | 3882.00 | 3883.49 | 93.53 | 363237.97 | 3883.57 2014-06-30 10:46:00 | 3883.51 | 3884.78 | 3883.51 | 3884.55 | 22.27 | 86509.88 | 3884.07 2014-06-30 10:47:00 | 3884.55 | 3886.59 | 3884.00 | 3885.97 | 44.20 | 171746.12 | 3885.57 2014-06-30 10:48:00 | 3885.99 | 3886.04 | 3883.04 | 3883.89 | 46.37 | 180131.42 | 3884.82 2014-06-30 10:49:00 | 3883.32 | 3883.83 | 3883.00 | 3883.79 | 40.52 | 157344.68 | 3883.33 2014-06-30 10:50:00 | 3883.81 | 3886.00 | 3883.79 | 3886.00 | 34.64 | 134573.65 | 3884.58 2014-06-30 10:51:00 | 3886.00 | 3889.00 | 3886.00 | 3887.59 | 53.43 | 207747.66 | 3888.00 2014-06-30 10:52:00 | 3888.61 | 3889.00 | 3885.42 | 3886.22 | 29.63 | 115190.50 | 3887.76 2014-06-30 10:53:00 | 3886.28 | 3888.00 | 3885.97 | 3887.25 | 25.51 | 99170.74 | 3887.22 2014-06-30 10:54:00 | 3887.25 | 3890.70 | 3887.23 | 3888.60 | 22.98 | 89353.46 | 3888.31 2014-06-30 10:55:00 | 3889.86 | 3890.02 | 3888.00 | 3888.96 | 55.08 | 214216.27 | 3889.11 2014-06-30 10:56:00 | 3888.96 | 3888.98 | 3888.00 | 3888.38 | 73.11 | 284267.96 | 3888.33 2014-06-30 10:57:00 | 3889.00 | 3890.79 | 3888.00 | 3889.23 | 18.95 | 73714.19 | 3889.11 2014-06-30 10:58:00 | 3889.23 | 3889.23 | 3887.22 | 3887.36 | 48.97 | 190404.83 | 3888.19 2014-06-30 10:59:00 | 3887.36 | 3887.93 | 3886.30 | 3886.42 | 16.84 | 65457.28 | 3886.78 2014-06-30 11:00:00 | 3886.76 | 3887.35 | 3885.51 | 3886.04 | 55.97 | 217484.74 | 3885.95 2014-06-30 11:01:00 | 3886.48 | 3888.00 | 3886.00 | 3888.00 | 32.09 | 124714.13 | 3886.63 2014-06-30 11:02:00 | 3887.14 | 3887.14 | 3886.02 | 3886.02 | 6.81 | 26454.77 | 3886.98 2014-06-30 11:03:00 | 3886.02 | 3886.62 | 3886.02 | 3886.10 | 8.61 | 33476.31 | 3886.27 2014-06-30 11:04:00 | 3886.00 | 3886.02 | 3883.83 | 3883.83 | 72.27 | 280784.95 | 3885.44 2014-06-30 11:05:00 | 3883.83 | 3883.94 | 3881.40 | 3883.79 | 76.88 | 298454.29 | 3882.33 2014-06-30 11:06:00 | 3882.35 | 3882.39 | 3881.17 | 3881.74 | 62.91 | 244216.91 | 3881.82 2014-06-30 11:07:00 | 3883.26 | 3883.26 | 3881.92 | 3882.10 | 9.17 | 35597.92 | 3882.42 2014-06-30 11:08:00 | 3882.55 | 3883.00 | 3881.02 | 3883.00 | 45.63 | 177148.89 | 3882.03 2014-06-30 11:09:00 | 3882.04 | 3886.12 | 3882.04 | 3886.02 | 68.60 | 266472.89 | 3884.33 2014-06-30 11:10:00 | 3885.96 | 3887.00 | 3885.10 | 3886.00 | 31.43 | 122137.38 | 3886.01 2014-06-30 11:11:00 | 3886.04 | 3888.03 | 3885.40 | 3886.69 | 82.26 | 319735.86 | 3887.13 2014-06-30 11:12:00 | 3887.95 | 3888.26 | 3886.65 | 3887.95 | 51.91 | 201824.30 | 3887.89 2014-06-30 11:13:00 | 3887.07 | 3889.96 | 3886.30 | 3889.96 | 67.97 | 264239.21 | 3887.76 2014-06-30 11:14:00 | 3889.97 | 3889.98 | 3886.52 | 3888.02 | 60.10 | 233658.62 | 3887.83 2014-06-30 11:15:00 | 3887.99 | 3888.62 | 3885.46 | 3886.41 | 55.33 | 215100.63 | 3887.67 2014-06-30 11:16:00 | 3885.02 | 3886.95 | 3883.54 | 3884.94 | 41.42 | 160900.33 | 3884.42 2014-06-30 11:17:00 | 3884.94 | 3888.00 | 3882.83 | 3887.94 | 71.60 | 278100.17 | 3884.35 2014-06-30 11:18:00 | 3887.94 | 3897.00 | 3885.00 | 3897.00 | 131.87 | 513330.25 | 3892.85 2014-06-30 11:19:00 | 3895.02 | 3900.00 | 3895.00 | 3898.97 | 124.45 | 485077.89 | 3897.90 2014-06-30 11:20:00 | 3899.00 | 3919.00 | 3898.47 | 3908.20 | 339.63 | 1326336.73 | 3905.19 2014-06-30 11:21:00 | 3908.20 | 3908.20 | 3904.00 | 3908.00 | 141.32 | 552110.87 | 3906.73 2014-06-30 11:22:00 | 3908.00 | 3908.20 | 3906.00 | 3906.02 | 145.68 | 569124.40 | 3906.57 2014-06-30 11:23:00 | 3906.68 | 3906.68 | 3900.98 | 3900.98 | 247.92 | 968068.52 | 3904.73 2014-06-30 11:24:00 | 3900.39 | 3902.09 | 3897.06 | 3901.59 | 175.96 | 686113.99 | 3899.17 2014-06-30 11:25:00 | 3901.51 | 3902.70 | 3899.00 | 3900.67 | 76.34 | 297792.21 | 3900.66 2014-06-30 11:26:00 | 3900.67 | 3900.96 | 3898.66 | 3900.67 | 139.81 | 545258.08 | 3899.91 2014-06-30 11:27:00 | 3900.77 | 3902.68 | 3900.00 | 3900.81 | 102.03 | 397990.66 | 3900.87 2014-06-30 11:28:00 | 3900.79 | 3900.80 | 3898.30 | 3900.00 | 105.96 | 413193.88 | 3899.67 2014-06-30 11:29:00 | 3900.21 | 3900.98 | 3898.00 | 3898.75 | 61.62 | 240261.47 | 3899.15 2014-06-30 11:30:00 | 3898.75 | 3899.00 | 3897.00 | 3897.02 | 49.78 | 194035.88 | 3897.71 2014-06-30 11:31:00 | 3897.02 | 3900.00 | 3895.95 | 3900.00 | 140.67 | 548321.16 | 3898.06 2014-06-30 11:32:00 | 3900.00 | 3906.94 | 3900.00 | 3903.97 | 119.84 | 467832.84 | 3903.84 2014-06-30 11:33:00 | 3903.97 | 3905.80 | 3902.00 | 3904.83 | 98.53 | 384689.15 | 3904.24 2014-06-30 11:34:00 | 3904.03 | 3907.09 | 3902.98 | 3906.58 | 191.94 | 749393.91 | 3904.25 2014-06-30 11:35:00 | 3906.96 | 3907.50 | 3903.01 | 3904.30 | 95.15 | 371591.69 | 3905.53 2014-06-30 11:36:00 | 3903.61 | 3904.87 | 3900.27 | 3901.91 | 54.86 | 214098.63 | 3902.92 2014-06-30 11:37:00 | 3900.30 | 3905.00 | 3900.01 | 3901.10 | 46.92 | 183062.92 | 3901.93 2014-06-30 11:38:00 | 3902.09 | 3902.54 | 3900.00 | 3900.52 | 44.20 | 172422.90 | 3900.97 2014-06-30 11:39:00 | 3901.67 | 3901.93 | 3900.00 | 3901.78 | 58.55 | 228387.23 | 3900.65 2014-06-30 11:40:00 | 3901.31 | 3901.31 | 3897.65 | 3897.72 | 34.33 | 133854.17 | 3899.27 2014-06-30 11:41:00 | 3897.44 | 3897.44 | 3892.10 | 3892.10 | 113.30 | 441208.44 | 3894.33 2014-06-30 11:42:00 | 3892.10 | 3893.00 | 3892.00 | 3892.22 | 55.41 | 215657.77 | 3892.39 2014-06-30 11:43:00 | 3892.20 | 3894.97 | 3892.13 | 3893.96 | 43.21 | 168227.78 | 3893.17 2014-06-30 11:44:00 | 3892.75 | 3894.00 | 3889.99 | 3890.28 | 135.79 | 528424.70 | 3891.51 2014-06-30 11:45:00 | 3890.27 | 3892.04 | 3889.90 | 3889.96 | 90.86 | 353489.24 | 3890.61 2014-06-30 11:46:00 | 3889.96 | 3890.00 | 3888.10 | 3889.57 | 40.74 | 158446.37 | 3889.02 2014-06-30 11:47:00 | 3889.51 | 3893.99 | 3888.28 | 3889.84 | 97.59 | 379640.96 | 3890.24 2014-06-30 11:48:00 | 3889.86 | 3891.25 | 3888.02 | 3888.98 | 53.44 | 207850.09 | 3889.56 2014-06-30 11:49:00 | 3888.96 | 3888.98 | 3885.00 | 3886.99 | 88.45 | 343796.13 | 3887.07 2014-06-30 11:50:00 | 3887.36 | 3889.93 | 3886.42 | 3889.04 | 33.72 | 131113.78 | 3887.85 2014-06-30 11:51:00 | 3889.02 | 3894.00 | 3889.02 | 3893.03 | 39.41 | 153365.97 | 3892.04 2014-06-30 11:52:00 | 3893.11 | 3893.96 | 3890.87 | 3891.53 | 75.57 | 294120.80 | 3891.83 2014-06-30 11:53:00 | 3891.44 | 3892.77 | 3889.92 | 3892.77 | 29.78 | 115877.79 | 3890.74 2014-06-30 11:54:00 | 3892.79 | 3893.64 | 3890.04 | 3892.89 | 43.09 | 167733.03 | 3892.53 2014-06-30 11:55:00 | 3892.89 | 3896.46 | 3892.89 | 3893.11 | 65.70 | 255922.57 | 3895.20 2014-06-30 11:56:00 | 3895.79 | 3895.94 | 3892.00 | 3892.00 | 152.28 | 592867.53 | 3893.20 2014-06-30 11:57:00 | 3890.30 | 3893.00 | 3890.20 | 3891.27 | 120.47 | 468857.75 | 3891.97 2014-06-30 11:58:00 | 3891.36 | 3892.62 | 3890.00 | 3891.47 | 56.12 | 218366.39 | 3890.92 2014-06-30 11:59:00 | 3891.45 | 3892.00 | 3884.81 | 3884.93 | 142.46 | 553890.18 | 3888.04 2014-06-30 12:00:00 | 3884.93 | 3888.30 | 3884.00 | 3887.45 | 71.94 | 279539.92 | 3885.74 2014-06-30 12:01:00 | 3887.47 | 3890.53 | 3886.08 | 3886.08 | 124.65 | 484813.05 | 3889.36 2014-06-30 12:02:00 | 3886.08 | 3888.49 | 3886.06 | 3887.89 | 47.01 | 182754.71 | 3887.49 2014-06-30 12:03:00 | 3887.89 | 3891.58 | 3886.10 | 3889.56 | 63.19 | 245758.26 | 3888.95 2014-06-30 12:04:00 | 3887.12 | 3893.00 | 3887.12 | 3891.62 | 31.42 | 122249.59 | 3891.19 2014-06-30 12:05:00 | 3891.58 | 3891.98 | 3889.33 | 3890.87 | 23.85 | 92779.12 | 3890.76 2014-06-30 12:06:00 | 3889.47 | 3890.90 | 3887.60 | 3889.15 | 26.09 | 101465.48 | 3889.50 2014-06-30 12:07:00 | 3888.78 | 3889.81 | 3887.71 | 3889.75 | 19.61 | 76264.21 | 3888.25 2014-06-30 12:08:00 | 3889.75 | 3892.07 | 3889.75 | 3891.93 | 51.21 | 199297.20 | 3891.54 2014-06-30 12:09:00 | 3891.93 | 3893.00 | 3889.80 | 3889.80 | 52.57 | 204554.89 | 3891.17 2014-06-30 12:10:00 | 3890.33 | 3890.35 | 3889.75 | 3890.35 | 5.41 | 21062.08 | 3890.30 2014-06-30 12:11:00 | 3890.20 | 3890.84 | 3889.50 | 3890.84 | 10.09 | 39270.69 | 3890.50 2014-06-30 12:12:00 | 3891.02 | 3893.30 | 3888.06 | 3891.00 | 64.80 | 252168.85 | 3891.61 2014-06-30 12:13:00 | 3891.88 | 3893.02 | 3891.42 | 3893.02 | 45.50 | 177077.16 | 3892.06 2014-06-30 12:14:00 | 3893.02 | 3893.02 | 3891.82 | 3892.71 | 42.07 | 163759.77 | 3892.65 2014-06-30 12:15:00 | 3892.71 | 3894.00 | 3891.69 | 3892.68 | 40.58 | 157989.83 | 3892.91 2014-06-30 12:16:00 | 3892.59 | 3894.96 | 3891.69 | 3894.19 | 51.52 | 200580.61 | 3893.64 2014-06-30 12:17:00 | 3894.15 | 3894.85 | 3893.13 | 3894.30 | 48.55 | 189042.27 | 3894.09 2014-06-30 12:18:00 | 3894.46 | 3896.50 | 3894.28 | 3896.50 | 51.42 | 200292.21 | 3894.99 2014-06-30 12:19:00 | 3895.03 | 3896.98 | 3895.03 | 3896.44 | 39.89 | 155428.52 | 3896.04 2014-06-30 12:20:00 | 3896.42 | 3896.44 | 3893.77 | 3894.90 | 17.96 | 69971.67 | 3895.54 2014-06-30 12:21:00 | 3893.89 | 3894.70 | 3891.57 | 3891.96 | 68.94 | 268376.03 | 3892.95 2014-06-30 12:22:00 | 3891.96 | 3894.00 | 3891.96 | 3893.04 | 61.65 | 239968.55 | 3892.75 2014-06-30 12:23:00 | 3893.05 | 3895.79 | 3893.05 | 3895.79 | 54.45 | 212039.31 | 3894.20 2014-06-30 12:24:00 | 3894.25 | 3896.00 | 3893.99 | 3895.26 | 44.71 | 174140.47 | 3894.80 2014-06-30 12:25:00 | 3895.40 | 3897.00 | 3895.26 | 3897.00 | 41.96 | 163481.39 | 3896.03 2014-06-30 12:26:00 | 3896.99 | 3898.88 | 3896.98 | 3898.00 | 61.55 | 239906.10 | 3897.55 2014-06-30 12:27:00 | 3897.93 | 3898.93 | 3896.55 | 3897.97 | 63.98 | 249381.00 | 3897.55 2014-06-30 12:28:00 | 3897.97 | 3897.97 | 3895.95 | 3895.95 | 41.52 | 161784.24 | 3896.91 2014-06-30 12:29:00 | 3895.88 | 3896.75 | 3894.00 | 3896.04 | 38.21 | 148856.16 | 3895.33 2014-06-30 12:30:00 | 3896.04 | 3897.48 | 3896.02 | 3897.48 | 13.85 | 53951.04 | 3896.79 2014-06-30 12:31:00 | 3897.48 | 3899.00 | 3896.48 | 3898.66 | 55.07 | 214658.69 | 3898.00 2014-06-30 12:32:00 | 3898.66 | 3898.88 | 3897.46 | 3898.60 | 44.39 | 173023.84 | 3898.25 2014-06-30 12:33:00 | 3898.60 | 3900.00 | 3898.00 | 3900.00 | 64.71 | 252328.76 | 3899.26 2014-06-30 12:34:00 | 3900.02 | 3906.99 | 3900.00 | 3903.83 | 102.56 | 400291.41 | 3902.96 2014-06-30 12:35:00 | 3903.83 | 3907.00 | 3900.99 | 3901.68 | 98.43 | 384302.89 | 3904.17 2014-06-30 12:36:00 | 3901.88 | 3901.88 | 3898.64 | 3900.70 | 70.52 | 275013.76 | 3900.07 2014-06-30 12:37:00 | 3899.78 | 3900.60 | 3896.98 | 3897.44 | 44.22 | 172382.34 | 3898.64 2014-06-30 12:38:00 | 3897.44 | 3899.68 | 3897.44 | 3898.00 | 15.02 | 58541.41 | 3898.60 2014-06-30 12:39:00 | 3897.44 | 3898.08 | 3896.35 | 3897.49 | 49.27 | 192050.20 | 3897.60 2014-06-30 12:40:00 | 3897.51 | 3897.64 | 3896.16 | 3897.30 | 29.81 | 116175.36 | 3897.19 2014-06-30 12:41:00 | 3897.30 | 3897.30 | 3895.08 | 3895.96 | 104.54 | 407321.64 | 3896.40 2014-06-30 12:42:00 | 3895.90 | 3895.92 | 3893.80 | 3893.80 | 37.28 | 145186.70 | 3894.81 2014-06-30 12:43:00 | 3894.00 | 3896.99 | 3893.67 | 3896.99 | 57.88 | 225436.63 | 3894.96 2014-06-30 12:44:00 | 3896.96 | 3896.99 | 3895.96 | 3895.98 | 18.33 | 71414.27 | 3896.24 2014-06-30 12:45:00 | 3895.97 | 3896.07 | 3895.04 | 3895.04 | 38.86 | 151402.41 | 3895.70 2014-06-30 12:46:00 | 3895.06 | 3896.54 | 3893.69 | 3893.98 | 53.95 | 210136.83 | 3894.74 2014-06-30 12:47:00 | 3893.98 | 3893.98 | 3892.12 | 3892.98 | 96.70 | 376450.35 | 3892.81 2014-06-30 12:48:00 | 3892.80 | 3894.02 | 3892.12 | 3892.88 | 48.36 | 188236.67 | 3892.81 2014-06-30 12:49:00 | 3892.82 | 3892.82 | 3889.01 | 3890.00 | 63.38 | 246634.72 | 3891.30 2014-06-30 12:50:00 | 3890.00 | 3892.00 | 3880.88 | 3886.02 | 165.35 | 642560.50 | 3886.11 2014-06-30 12:51:00 | 3886.03 | 3886.92 | 3881.08 | 3885.00 | 139.35 | 541249.87 | 3884.02 2014-06-30 12:52:00 | 3884.96 | 3886.45 | 3875.08 | 3879.17 | 234.90 | 911921.46 | 3882.25 2014-06-30 12:53:00 | 3877.08 | 3879.06 | 3870.00 | 3871.00 | 216.65 | 839250.49 | 3873.78 2014-06-30 12:54:00 | 3870.98 | 3875.19 | 3868.00 | 3868.00 | 285.29 | 1104589.68 | 3871.85 2014-06-30 12:55:00 | 3869.03 | 3869.03 | 3856.00 | 3856.00 | 353.27 | 1364469.05 | 3862.44 2014-06-30 12:56:00 | 3856.00 | 3858.97 | 3840.00 | 3849.52 | 575.56 | 2216056.75 | 3850.25 2014-06-30 12:57:00 | 3849.99 | 3856.05 | 3841.10 | 3842.04 | 462.30 | 1778959.30 | 3848.09 2014-06-30 12:58:00 | 3843.81 | 3849.00 | 3842.00 | 3845.02 | 311.87 | 1198925.20 | 3844.30 2014-06-30 12:59:00 | 3845.02 | 3855.00 | 3845.00 | 3854.00 | 284.93 | 1097443.51 | 3851.64 2014-06-30 13:00:00 | 3853.98 | 3854.00 | 3842.00 | 3842.00 | 304.11 | 1170863.13 | 3850.13 2014-06-30 13:01:00 | 3842.40 | 3848.79 | 3841.09 | 3844.08 | 210.25 | 808171.66 | 3843.92 2014-06-30 13:02:00 | 3844.08 | 3850.02 | 3844.08 | 3850.00 | 174.44 | 671313.75 | 3848.42 2014-06-30 13:03:00 | 3850.00 | 3856.94 | 3849.00 | 3856.50 | 204.42 | 787448.51 | 3852.11 2014-06-30 13:04:00 | 3856.50 | 3858.00 | 3853.11 | 3856.02 | 269.97 | 1041145.65 | 3856.52 2014-06-30 13:05:00 | 3856.05 | 3856.06 | 3852.00 | 3855.00 | 248.02 | 955647.74 | 3853.11 2014-06-30 13:06:00 | 3855.99 | 3856.63 | 3853.77 | 3855.00 | 62.64 | 241516.76 | 3855.39 2014-06-30 13:07:00 | 3855.00 | 3861.00 | 3854.90 | 3860.02 | 128.12 | 494327.61 | 3858.44 2014-06-30 13:08:00 | 3860.03 | 3864.00 | 3858.97 | 3863.00 | 290.03 | 1119775.89 | 3860.88 2014-06-30 13:09:00 | 3862.98 | 3864.00 | 3860.99 | 3862.12 | 137.61 | 531514.12 | 3862.58 2014-06-30 13:10:00 | 3862.96 | 3865.00 | 3860.00 | 3860.00 | 194.25 | 750181.89 | 3861.90 2014-06-30 13:11:00 | 3860.00 | 3862.04 | 3857.02 | 3857.22 | 251.30 | 969929.05 | 3859.62 2014-06-30 13:12:00 | 3857.09 | 3862.00 | 3857.09 | 3859.09 | 206.23 | 795922.55 | 3859.47 2014-06-30 13:13:00 | 3859.96 | 3864.00 | 3858.71 | 3861.93 | 106.57 | 411404.34 | 3860.34 2014-06-30 13:14:00 | 3861.00 | 3865.00 | 3861.00 | 3865.00 | 104.11 | 402270.34 | 3863.97 2014-06-30 13:15:00 | 3865.00 | 3868.00 | 3860.00 | 3860.45 | 364.05 | 1406838.54 | 3864.44 2014-06-30 13:16:00 | 3860.43 | 3863.90 | 3857.00 | 3857.86 | 176.93 | 682790.80 | 3859.12 2014-06-30 13:17:00 | 3857.86 | 3857.86 | 3854.00 | 3856.93 | 105.30 | 406075.35 | 3856.55 2014-06-30 13:18:00 | 3857.05 | 3862.67 | 3853.08 | 3854.02 | 124.40 | 479643.70 | 3855.63 2014-06-30 13:19:00 | 3854.47 | 3855.00 | 3845.00 | 3845.00 | 312.52 | 1203800.45 | 3851.94 2014-06-30 13:20:00 | 3849.78 | 3851.02 | 3845.00 | 3851.02 | 141.09 | 542891.59 | 3847.98 2014-06-30 13:21:00 | 3852.01 | 3856.98 | 3845.01 | 3845.01 | 258.11 | 994624.89 | 3853.43 2014-06-30 13:22:00 | 3845.01 | 3846.48 | 3832.33 | 3833.36 | 443.23 | 1701517.95 | 3838.89 2014-06-30 13:23:00 | 3833.36 | 3841.03 | 3833.33 | 3840.05 | 357.78 | 1372368.05 | 3835.78 2014-06-30 13:24:00 | 3840.05 | 3847.63 | 3840.05 | 3845.00 | 321.20 | 1234940.11 | 3844.79 2014-06-30 13:25:00 | 3845.73 | 3847.45 | 3842.35 | 3843.00 | 117.23 | 450658.02 | 3844.35 2014-06-30 13:26:00 | 3843.06 | 3843.79 | 3837.18 | 3843.79 | 167.33 | 642590.04 | 3840.23 2014-06-30 13:27:00 | 3843.81 | 3848.84 | 3841.00 | 3848.84 | 147.57 | 567434.04 | 3845.24 2014-06-30 13:28:00 | 3848.22 | 3849.02 | 3845.00 | 3847.31 | 160.16 | 616127.11 | 3847.04 2014-06-30 13:29:00 | 3847.31 | 3849.02 | 3846.44 | 3849.02 | 53.17 | 204613.21 | 3848.21 2014-06-30 13:30:00 | 3849.00 | 3855.65 | 3848.97 | 3855.00 | 162.04 | 624346.75 | 3853.14 2014-06-30 13:31:00 | 3855.02 | 3856.44 | 3852.05 | 3854.09 | 235.69 | 908430.16 | 3854.38 2014-06-30 13:32:00 | 3854.91 | 3854.91 | 3848.45 | 3850.12 | 125.89 | 484850.54 | 3851.32 2014-06-30 13:33:00 | 3850.12 | 3853.15 | 3850.00 | 3853.00 | 60.39 | 232633.06 | 3852.24 2014-06-30 13:34:00 | 3853.00 | 3853.22 | 3850.10 | 3850.18 | 43.47 | 167480.45 | 3852.78 2014-06-30 13:35:00 | 3851.00 | 3851.18 | 3848.00 | 3848.00 | 124.91 | 480920.45 | 3850.17 2014-06-30 13:36:00 | 3848.00 | 3850.02 | 3846.11 | 3848.86 | 164.83 | 634317.58 | 3848.27 2014-06-30 13:37:00 | 3848.86 | 3849.36 | 3845.84 | 3845.86 | 113.56 | 436917.72 | 3847.33 2014-06-30 13:38:00 | 3845.86 | 3850.96 | 3845.84 | 3850.96 | 93.90 | 361238.46 | 3847.01 2014-06-30 13:39:00 | 3850.96 | 3853.47 | 3848.31 | 3853.47 | 89.69 | 345326.11 | 3850.43 2014-06-30 13:40:00 | 3853.47 | 3854.80 | 3850.00 | 3850.98 | 93.35 | 359573.86 | 3852.05 2014-06-30 13:41:00 | 3850.98 | 3852.12 | 3850.00 | 3852.12 | 83.37 | 321039.70 | 3851.01 2014-06-30 13:42:00 | 3852.12 | 3856.00 | 3852.02 | 3855.02 | 116.45 | 448797.87 | 3854.06 2014-06-30 13:43:00 | 3855.06 | 3858.98 | 3854.87 | 3855.99 | 68.43 | 263908.83 | 3856.46 2014-06-30 13:44:00 | 3854.95 | 3856.00 | 3854.12 | 3855.14 | 55.39 | 213531.65 | 3855.20 2014-06-30 13:45:00 | 3855.16 | 3855.16 | 3851.60 | 3851.62 | 112.80 | 434660.05 | 3853.27 2014-06-30 13:46:00 | 3851.64 | 3852.93 | 3850.17 | 3852.25 | 74.60 | 287345.78 | 3851.98 2014-06-30 13:47:00 | 3851.30 | 3853.63 | 3850.00 | 3852.00 | 79.45 | 305991.57 | 3851.42 2014-06-30 13:48:00 | 3851.22 | 3856.90 | 3851.08 | 3855.11 | 94.68 | 364868.25 | 3853.58 2014-06-30 13:49:00 | 3853.69 | 3855.01 | 3852.64 | 3853.54 | 46.63 | 179711.00 | 3854.31 2014-06-30 13:50:00 | 3853.08 | 3856.73 | 3853.08 | 3855.07 | 80.87 | 311777.66 | 3855.39 2014-06-30 13:51:00 | 3855.08 | 3860.03 | 3855.00 | 3860.03 | 138.10 | 532671.50 | 3857.28 2014-06-30 13:52:00 | 3861.94 | 3865.01 | 3860.16 | 3861.98 | 179.22 | 692380.73 | 3863.30 2014-06-30 13:53:00 | 3861.95 | 3862.10 | 3860.00 | 3860.42 | 141.04 | 544591.09 | 3861.28 2014-06-30 13:54:00 | 3860.00 | 3861.96 | 3858.99 | 3859.46 | 73.73 | 284631.71 | 3860.36 2014-06-30 13:55:00 | 3858.99 | 3859.41 | 3857.50 | 3859.00 | 32.32 | 124694.96 | 3858.61 2014-06-30 13:56:00 | 3859.98 | 3863.00 | 3859.03 | 3862.00 | 72.76 | 280922.35 | 3861.10 2014-06-30 13:57:00 | 3860.24 | 3863.00 | 3860.14 | 3863.00 | 65.67 | 253564.92 | 3861.43 2014-06-30 13:58:00 | 3863.01 | 3866.00 | 3863.01 | 3864.94 | 171.00 | 660900.72 | 3864.83 2014-06-30 13:59:00 | 3864.94 | 3866.04 | 3861.06 | 3862.02 | 142.51 | 550644.98 | 3864.01 2014-06-30 14:00:00 | 3862.06 | 3863.95 | 3862.04 | 3863.89 | 90.54 | 349724.58 | 3862.82 2014-06-30 14:01:00 | 3864.90 | 3864.97 | 3862.07 | 3862.63 | 46.88 | 181085.01 | 3862.98 2014-06-30 14:02:00 | 3862.64 | 3865.00 | 3862.63 | 3864.98 | 34.01 | 131425.83 | 3864.56 2014-06-30 14:03:00 | 3864.98 | 3868.00 | 3864.92 | 3867.04 | 111.38 | 430633.86 | 3866.35 2014-06-30 14:04:00 | 3867.04 | 3867.04 | 3863.18 | 3863.32 | 35.65 | 137838.41 | 3866.22 2014-06-30 14:05:00 | 3863.32 | 3865.03 | 3863.32 | 3863.63 | 61.58 | 237991.66 | 3864.57 2014-06-30 14:06:00 | 3863.63 | 3864.00 | 3856.07 | 3856.29 | 83.83 | 323548.04 | 3859.76 2014-06-30 14:07:00 | 3857.02 | 3859.83 | 3856.22 | 3858.00 | 78.99 | 304736.10 | 3858.05 2014-06-30 14:08:00 | 3857.45 | 3859.97 | 3857.45 | 3859.69 | 77.80 | 300202.87 | 3858.85 2014-06-30 14:09:00 | 3859.69 | 3861.39 | 3858.63 | 3858.65 | 44.99 | 173657.95 | 3859.67 2014-06-30 14:10:00 | 3858.65 | 3858.65 | 3853.94 | 3854.69 | 83.08 | 320408.40 | 3856.76 2014-06-30 14:11:00 | 3855.06 | 3857.97 | 3852.56 | 3857.97 | 188.10 | 724989.98 | 3854.32 2014-06-30 14:12:00 | 3858.00 | 3858.81 | 3854.82 | 3857.57 | 105.58 | 407255.15 | 3857.28 2014-06-30 14:13:00 | 3857.62 | 3857.94 | 3856.72 | 3857.09 | 58.29 | 224853.98 | 3857.24 2014-06-30 14:14:00 | 3857.09 | 3860.07 | 3857.07 | 3860.07 | 87.50 | 337648.13 | 3858.97 2014-06-30 14:15:00 | 3860.07 | 3861.07 | 3858.07 | 3858.57 | 106.69 | 411814.75 | 3859.88 2014-06-30 14:16:00 | 3860.95 | 3861.00 | 3859.05 | 3860.02 | 68.76 | 265430.75 | 3860.19 2014-06-30 14:17:00 | 3860.09 | 3863.10 | 3860.02 | 3863.10 | 45.25 | 174717.24 | 3861.50 2014-06-30 14:18:00 | 3863.99 | 3864.12 | 3862.02 | 3863.00 | 165.58 | 639728.57 | 3863.52 2014-06-30 14:19:00 | 3863.00 | 3863.18 | 3861.53 | 3862.86 | 61.96 | 239337.46 | 3862.52 2014-06-30 14:20:00 | 3862.86 | 3865.00 | 3862.86 | 3864.00 | 41.00 | 158394.76 | 3863.76 2014-06-30 14:21:00 | 3864.02 | 3866.70 | 3864.00 | 3865.20 | 174.85 | 675867.70 | 3865.44 2014-06-30 14:22:00 | 3865.20 | 3866.36 | 3863.63 | 3864.14 | 65.39 | 252731.96 | 3865.11 2014-06-30 14:23:00 | 3864.17 | 3866.00 | 3864.14 | 3865.80 | 64.11 | 247815.90 | 3865.24 2014-06-30 14:24:00 | 3865.84 | 3867.00 | 3865.80 | 3866.08 | 40.03 | 154754.73 | 3866.45 2014-06-30 14:25:00 | 3866.95 | 3866.95 | 3864.06 | 3865.05 | 55.41 | 214209.32 | 3865.62 2014-06-30 14:26:00 | 3865.05 | 3866.02 | 3861.00 | 3861.00 | 85.25 | 329424.90 | 3864.45 2014-06-30 14:27:00 | 3861.09 | 3864.62 | 3859.11 | 3864.03 | 137.50 | 530999.80 | 3861.76 2014-06-30 14:28:00 | 3864.00 | 3867.03 | 3863.14 | 3865.80 | 79.15 | 305885.64 | 3864.88 2014-06-30 14:29:00 | 3865.80 | 3867.50 | 3865.80 | 3866.29 | 59.03 | 228253.32 | 3866.80 2014-06-30 14:30:00 | 3865.85 | 3866.00 | 3864.03 | 3865.89 | 53.00 | 204845.37 | 3865.15 2014-06-30 14:31:00 | 3865.95 | 3867.60 | 3865.82 | 3866.10 | 30.70 | 118729.50 | 3866.91 2014-06-30 14:32:00 | 3866.11 | 3866.80 | 3864.03 | 3864.03 | 98.06 | 379027.28 | 3865.26 2014-06-30 14:33:00 | 3864.05 | 3864.05 | 3861.09 | 3861.65 | 83.93 | 324210.71 | 3863.01 2014-06-30 14:34:00 | 3861.68 | 3862.05 | 3861.61 | 3861.61 | 62.75 | 242335.26 | 3861.85 2014-06-30 14:35:00 | 3861.09 | 3862.18 | 3859.05 | 3860.00 | 83.54 | 322517.51 | 3860.77 2014-06-30 14:36:00 | 3859.03 | 3860.00 | 3855.00 | 3855.99 | 110.06 | 424575.50 | 3857.71 2014-06-30 14:37:00 | 3855.99 | 3856.02 | 3854.10 | 3856.02 | 91.45 | 352569.36 | 3855.16 2014-06-30 14:38:00 | 3856.72 | 3860.00 | 3856.14 | 3859.16 | 24.25 | 93598.79 | 3859.11 2014-06-30 14:39:00 | 3859.17 | 3859.99 | 3857.98 | 3858.28 | 82.94 | 320035.34 | 3858.87 2014-06-30 14:40:00 | 3858.28 | 3859.00 | 3857.02 | 3857.05 | 29.91 | 115385.26 | 3858.14 2014-06-30 14:41:00 | 3857.02 | 3859.93 | 3856.98 | 3859.35 | 102.24 | 394500.24 | 3858.42 2014-06-30 14:42:00 | 3858.91 | 3862.10 | 3857.19 | 3860.00 | 49.83 | 192307.36 | 3859.58 2014-06-30 14:43:00 | 3860.02 | 3861.98 | 3859.31 | 3861.98 | 46.57 | 179791.19 | 3860.50 2014-06-30 14:44:00 | 3861.97 | 3861.98 | 3860.50 | 3861.48 | 48.67 | 187934.29 | 3861.56 2014-06-30 14:45:00 | 3861.48 | 3862.70 | 3861.46 | 3862.70 | 21.72 | 83866.36 | 3861.96 2014-06-30 14:46:00 | 3862.75 | 3864.02 | 3861.99 | 3862.24 | 38.47 | 148622.19 | 3863.43 2014-06-30 14:47:00 | 3862.28 | 3863.35 | 3862.02 | 3862.66 | 42.14 | 162795.80 | 3863.12 2014-06-30 14:48:00 | 3862.64 | 3863.00 | 3861.58 | 3861.59 | 31.07 | 120025.74 | 3862.58 2014-06-30 14:49:00 | 3861.58 | 3861.94 | 3860.50 | 3861.19 | 37.69 | 145534.33 | 3861.45 2014-06-30 14:50:00 | 3861.19 | 3861.19 | 3859.30 | 3859.76 | 16.04 | 61903.96 | 3860.31 2014-06-30 14:51:00 | 3859.30 | 3862.11 | 3858.00 | 3859.45 | 67.36 | 259903.16 | 3858.65 2014-06-30 14:52:00 | 3859.55 | 3861.80 | 3859.37 | 3859.91 | 26.57 | 102544.08 | 3859.97 2014-06-30 14:53:00 | 3860.00 | 3861.03 | 3858.52 | 3858.52 | 37.53 | 144837.32 | 3859.65 2014-06-30 14:54:00 | 3858.61 | 3859.86 | 3858.61 | 3859.70 | 17.56 | 67754.46 | 3859.55 2014-06-30 14:55:00 | 3859.70 | 3860.00 | 3858.00 | 3858.04 | 71.02 | 274098.92 | 3859.24 2014-06-30 14:56:00 | 3858.97 | 3859.68 | 3858.04 | 3859.57 | 7.44 | 28699.69 | 3859.04 2014-06-30 14:57:00 | 3858.46 | 3861.89 | 3858.45 | 3859.05 | 59.64 | 230211.05 | 3860.21 2014-06-30 14:58:00 | 3859.06 | 3859.69 | 3858.05 | 3859.00 | 21.69 | 83696.45 | 3859.11 2014-06-30 14:59:00 | 3859.02 | 3860.62 | 3859.00 | 3859.96 | 26.47 | 102182.49 | 3859.88 2014-06-30 15:00:00 | 3859.04 | 3860.67 | 3858.02 | 3859.84 | 46.97 | 181258.70 | 3859.28 2014-06-30 15:01:00 | 3859.84 | 3859.99 | 3857.98 | 3859.94 | 24.26 | 93605.95 | 3858.93 2014-06-30 15:02:00 | 3858.60 | 3860.93 | 3858.10 | 3858.10 | 54.14 | 208946.89 | 3859.59 2014-06-30 15:03:00 | 3858.80 | 3860.00 | 3856.00 | 3856.50 | 76.51 | 295157.57 | 3857.87 2014-06-30 15:04:00 | 3856.50 | 3857.02 | 3855.04 | 3855.08 | 58.21 | 224509.76 | 3856.63 2014-06-30 15:05:00 | 3855.09 | 3856.76 | 3854.98 | 3855.78 | 78.06 | 300919.62 | 3855.23 2014-06-30 15:06:00 | 3855.92 | 3857.85 | 3855.92 | 3857.06 | 18.50 | 71336.36 | 3856.85 2014-06-30 15:07:00 | 3857.06 | 3857.06 | 3855.10 | 3855.20 | 77.16 | 297529.08 | 3855.95 2014-06-30 15:08:00 | 3855.20 | 3855.20 | 3853.22 | 3853.22 | 34.37 | 132464.87 | 3854.53 2014-06-30 15:09:00 | 3853.22 | 3854.29 | 3850.00 | 3852.75 | 107.96 | 415858.32 | 3851.90 2014-06-30 15:10:00 | 3852.85 | 3853.26 | 3849.29 | 3849.99 | 162.63 | 626239.21 | 3850.75 2014-06-30 15:11:00 | 3850.00 | 3850.00 | 3848.24 | 3849.49 | 71.58 | 275569.03 | 3849.75 2014-06-30 15:12:00 | 3849.51 | 3850.00 | 3849.02 | 3849.99 | 43.55 | 167635.12 | 3849.70 2014-06-30 15:13:00 | 3849.77 | 3855.00 | 3849.23 | 3852.98 | 103.94 | 400309.61 | 3851.39 2014-06-30 15:14:00 | 3853.47 | 3853.52 | 3851.60 | 3851.94 | 15.01 | 57847.61 | 3852.91 2014-06-30 15:15:00 | 3852.47 | 3852.47 | 3850.13 | 3851.28 | 23.16 | 89184.15 | 3851.28 2014-06-30 15:16:00 | 3851.28 | 3851.81 | 3849.11 | 3849.96 | 40.76 | 156920.75 | 3850.25 2014-06-30 15:17:00 | 3849.13 | 3853.00 | 3849.11 | 3851.83 | 29.65 | 114200.92 | 3851.24 2014-06-30 15:18:00 | 3852.00 | 3853.43 | 3852.00 | 3853.14 | 13.32 | 51305.29 | 3852.91 2014-06-30 15:19:00 | 3853.16 | 3854.40 | 3851.61 | 3854.06 | 33.64 | 129633.23 | 3853.32 2014-06-30 15:20:00 | 3854.90 | 3854.90 | 3853.00 | 3853.05 | 38.90 | 149936.46 | 3854.21 2014-06-30 15:21:00 | 3853.15 | 3855.00 | 3853.15 | 3853.99 | 44.18 | 170265.51 | 3854.25 2014-06-30 15:22:00 | 3854.67 | 3856.99 | 3854.05 | 3854.05 | 46.67 | 179934.92 | 3855.72 2014-06-30 15:23:00 | 3854.06 | 3855.73 | 3854.00 | 3854.77 | 24.82 | 95679.85 | 3854.48 2014-06-30 15:24:00 | 3854.03 | 3856.75 | 3853.59 | 3855.87 | 48.79 | 188102.85 | 3855.75 2014-06-30 15:25:00 | 3855.94 | 3857.72 | 3851.28 | 3856.37 | 71.45 | 275550.76 | 3856.39 2014-06-30 15:26:00 | 3856.76 | 3857.40 | 3856.33 | 3856.37 | 38.97 | 150297.20 | 3856.44 2014-06-30 15:27:00 | 3856.37 | 3856.37 | 3855.05 | 3856.07 | 25.76 | 99337.63 | 3856.12 2014-06-30 15:28:00 | 3855.21 | 3857.55 | 3855.21 | 3857.08 | 31.42 | 121156.99 | 3856.17 2014-06-30 15:29:00 | 3857.45 | 3858.00 | 3856.77 | 3857.02 | 34.25 | 132104.67 | 3857.30 2014-06-30 15:30:00 | 3857.34 | 3857.63 | 3856.98 | 3857.60 | 14.47 | 55815.99 | 3857.09 2014-06-30 15:31:00 | 3857.48 | 3857.48 | 3856.35 | 3856.48 | 28.34 | 109295.88 | 3856.73 2014-06-30 15:32:00 | 3856.48 | 3857.40 | 3856.06 | 3856.15 | 6.58 | 25364.92 | 3857.20 2014-06-30 15:33:00 | 3856.19 | 3857.37 | 3856.19 | 3856.58 | 12.50 | 48223.41 | 3856.95 2014-06-30 15:34:00 | 3857.00 | 3857.35 | 3856.58 | 3856.60 | 12.99 | 50093.56 | 3856.91 2014-06-30 15:35:00 | 3856.60 | 3857.60 | 3856.58 | 3857.60 | 25.81 | 99548.62 | 3857.43 2014-06-30 15:36:00 | 3858.00 | 3858.00 | 3857.18 | 3857.61 | 17.09 | 65942.15 | 3857.62 2014-06-30 15:37:00 | 3857.61 | 3861.08 | 3857.61 | 3860.55 | 74.39 | 287086.64 | 3859.26 2014-06-30 15:38:00 | 3860.64 | 3863.70 | 3860.53 | 3863.64 | 77.07 | 297675.84 | 3862.21 2014-06-30 15:39:00 | 3862.99 | 3866.00 | 3862.99 | 3864.89 | 240.57 | 929728.87 | 3864.72 2014-06-30 15:40:00 | 3864.10 | 3865.09 | 3861.99 | 3863.93 | 120.99 | 467509.34 | 3864.19 2014-06-30 15:41:00 | 3861.99 | 3862.45 | 3859.75 | 3859.75 | 58.66 | 226498.34 | 3861.47 2014-06-30 15:42:00 | 3860.46 | 3862.98 | 3859.39 | 3862.83 | 41.27 | 159370.92 | 3861.76 2014-06-30 15:43:00 | 3862.82 | 3864.98 | 3862.31 | 3863.45 | 11.28 | 43567.29 | 3863.03 2014-06-30 15:44:00 | 3863.45 | 3864.90 | 3862.66 | 3864.22 | 25.06 | 96809.75 | 3863.74 2014-06-30 15:45:00 | 3864.22 | 3865.98 | 3863.14 | 3865.00 | 103.31 | 399279.68 | 3865.02 2014-06-30 15:46:00 | 3865.00 | 3865.00 | 3862.00 | 3863.00 | 31.70 | 122483.05 | 3863.45 2014-06-30 15:47:00 | 3862.93 | 3862.96 | 3861.40 | 3861.78 | 20.52 | 79238.86 | 3862.11 2014-06-30 15:48:00 | 3861.73 | 3862.46 | 3860.42 | 3862.42 | 35.17 | 135806.41 | 3861.43 2014-06-30 15:49:00 | 3862.44 | 3865.02 | 3862.44 | 3865.02 | 60.51 | 233836.77 | 3864.37 2014-06-30 15:50:00 | 3865.01 | 3871.54 | 3865.01 | 3870.02 | 152.91 | 591619.33 | 3869.04 2014-06-30 15:51:00 | 3870.83 | 3873.50 | 3870.83 | 3872.23 | 68.07 | 263554.46 | 3871.76 2014-06-30 15:52:00 | 3872.85 | 3874.80 | 3872.23 | 3873.62 | 83.24 | 322393.83 | 3873.30 2014-06-30 15:53:00 | 3873.62 | 3876.80 | 3873.29 | 3876.77 | 171.52 | 664757.33 | 3875.62 2014-06-30 15:54:00 | 3876.77 | 3878.80 | 3875.05 | 3878.00 | 83.99 | 325618.31 | 3876.96 2014-06-30 15:55:00 | 3878.00 | 3882.86 | 3877.04 | 3880.80 | 105.35 | 408660.16 | 3879.14 2014-06-30 15:56:00 | 3880.97 | 3884.00 | 3877.95 | 3879.91 | 161.59 | 627236.22 | 3881.75 2014-06-30 15:57:00 | 3879.86 | 3880.00 | 3876.10 | 3879.96 | 141.90 | 550379.19 | 3878.59 2014-06-30 15:58:00 | 3879.52 | 3881.98 | 3878.23 | 3879.58 | 80.04 | 310528.96 | 3879.82 2014-06-30 15:59:00 | 3879.60 | 3879.98 | 3874.98 | 3875.00 | 127.47 | 494250.29 | 3877.35 2014-06-30 16:00:00 | 3875.00 | 3877.89 | 3872.50 | 3876.75 | 115.43 | 447254.64 | 3874.58 2014-06-30 16:01:00 | 3877.04 | 3881.00 | 3877.04 | 3879.05 | 114.75 | 445084.11 | 3878.90 2014-06-30 16:02:00 | 3879.03 | 3880.00 | 3877.97 | 3879.00 | 46.22 | 179287.92 | 3879.18 2014-06-30 16:03:00 | 3879.96 | 3881.02 | 3877.99 | 3878.01 | 104.38 | 404918.10 | 3879.16 2014-06-30 16:04:00 | 3878.01 | 3882.00 | 3876.94 | 3880.08 | 121.40 | 470894.89 | 3878.90 2014-06-30 16:05:00 | 3880.08 | 3881.00 | 3879.16 | 3879.54 | 51.14 | 198405.51 | 3879.88 2014-06-30 16:06:00 | 3879.55 | 3883.00 | 3879.55 | 3882.06 | 78.22 | 303596.10 | 3881.06 2014-06-30 16:07:00 | 3882.09 | 3884.90 | 3882.02 | 3882.12 | 71.76 | 278648.29 | 3882.95 2014-06-30 16:08:00 | 3882.85 | 3885.00 | 3882.50 | 3884.04 | 96.72 | 375647.13 | 3883.98 2014-06-30 16:09:00 | 3884.58 | 3886.68 | 3882.10 | 3882.10 | 106.41 | 413374.61 | 3884.73 2014-06-30 16:10:00 | 3882.04 | 3883.97 | 3881.17 | 3883.97 | 23.41 | 90894.32 | 3882.05 2014-06-30 16:11:00 | 3882.93 | 3883.48 | 3882.03 | 3883.00 | 71.26 | 276694.83 | 3883.00 2014-06-30 16:12:00 | 3882.08 | 3882.93 | 3879.21 | 3879.22 | 65.33 | 253549.07 | 3880.99 2014-06-30 16:13:00 | 3879.00 | 3879.98 | 3877.20 | 3879.94 | 54.34 | 210753.52 | 3878.64 2014-06-30 16:14:00 | 3879.94 | 3881.08 | 3878.05 | 3878.92 | 116.22 | 450906.46 | 3879.83 2014-06-30 16:15:00 | 3878.80 | 3879.52 | 3877.96 | 3878.99 | 74.48 | 288868.83 | 3878.48 2014-06-30 16:16:00 | 3878.99 | 3879.52 | 3878.66 | 3879.52 | 36.10 | 140048.32 | 3879.03 2014-06-30 16:17:00 | 3880.06 | 3882.95 | 3879.01 | 3880.07 | 45.88 | 178026.84 | 3880.27 2014-06-30 16:18:00 | 3880.06 | 3880.06 | 3878.05 | 3878.49 | 25.25 | 97936.05 | 3878.81 2014-06-30 16:19:00 | 3878.45 | 3878.45 | 3872.00 | 3874.76 | 85.90 | 332994.25 | 3876.53 2014-06-30 16:20:00 | 3874.12 | 3876.56 | 3874.12 | 3874.98 | 34.84 | 135036.33 | 3875.57 2014-06-30 16:21:00 | 3874.99 | 3875.00 | 3873.31 | 3874.03 | 29.16 | 112988.53 | 3874.38 2014-06-30 16:22:00 | 3873.95 | 3873.95 | 3870.00 | 3870.78 | 65.12 | 252123.09 | 3871.67 2014-06-30 16:23:00 | 3870.77 | 3874.86 | 3869.91 | 3874.84 | 47.54 | 184114.17 | 3872.99 2014-06-30 16:24:00 | 3874.00 | 3875.00 | 3873.80 | 3874.20 | 36.50 | 141397.99 | 3874.24 2014-06-30 16:25:00 | 3874.20 | 3875.32 | 3873.31 | 3875.32 | 36.23 | 140372.80 | 3874.49 2014-06-30 16:26:00 | 3875.35 | 3878.74 | 3875.00 | 3878.74 | 32.95 | 127747.98 | 3876.67 2014-06-30 16:27:00 | 3878.80 | 3880.00 | 3875.82 | 3877.08 | 41.88 | 162440.00 | 3878.52 2014-06-30 16:28:00 | 3877.08 | 3880.00 | 3876.83 | 3878.51 | 83.01 | 321961.66 | 3878.78 2014-06-30 16:29:00 | 3878.60 | 3881.00 | 3878.10 | 3878.10 | 39.78 | 154348.21 | 3879.95 2014-06-30 16:30:00 | 3879.60 | 3879.91 | 3877.82 | 3878.07 | 42.89 | 166363.02 | 3878.65 2014-06-30 16:31:00 | 3878.07 | 3879.08 | 3877.80 | 3878.06 | 12.46 | 48323.71 | 3878.31 2014-06-30 16:32:00 | 3878.02 | 3878.94 | 3876.02 | 3877.50 | 38.44 | 149070.09 | 3877.89 2014-06-30 16:33:00 | 3876.20 | 3877.19 | 3875.72 | 3876.03 | 26.86 | 104092.57 | 3876.10 2014-06-30 16:34:00 | 3876.03 | 3877.56 | 3875.70 | 3876.70 | 18.33 | 71032.21 | 3876.25 2014-06-30 16:35:00 | 3876.70 | 3878.59 | 3876.70 | 3878.59 | 26.16 | 101424.37 | 3877.67 2014-06-30 16:36:00 | 3878.59 | 3879.02 | 3878.00 | 3878.07 | 12.95 | 50238.36 | 3878.51 2014-06-30 16:37:00 | 3878.00 | 3878.08 | 3877.93 | 3877.93 | 10.13 | 39292.25 | 3878.03 2014-06-30 16:38:00 | 3877.93 | 3878.02 | 3876.00 | 3877.72 | 43.78 | 169761.12 | 3877.24 2014-06-30 16:39:00 | 3877.24 | 3878.99 | 3877.24 | 3878.91 | 15.21 | 58997.15 | 3878.33 2014-06-30 16:40:00 | 3878.93 | 3880.22 | 3878.47 | 3880.00 | 23.00 | 89232.57 | 3879.85 2014-06-30 16:41:00 | 3880.00 | 3880.75 | 3879.32 | 3880.48 | 10.57 | 41014.93 | 3880.31 2014-06-30 16:42:00 | 3879.42 | 3881.00 | 3879.42 | 3880.34 | 33.84 | 131312.61 | 3880.28 2014-06-30 16:43:00 | 3880.38 | 3881.03 | 3880.03 | 3880.30 | 29.99 | 116383.02 | 3880.60 2014-06-30 16:44:00 | 3880.03 | 3882.00 | 3880.01 | 3880.46 | 13.88 | 53865.69 | 3880.81 2014-06-30 16:45:00 | 3881.08 | 3881.10 | 3880.49 | 3880.51 | 6.98 | 27099.68 | 3880.81 2014-06-30 16:46:00 | 3880.83 | 3881.17 | 3880.69 | 3880.91 | 2.53 | 9822.41 | 3880.84 2014-06-30 16:47:00 | 3880.91 | 3881.70 | 3880.73 | 3881.68 | 9.13 | 35426.61 | 3881.52 2014-06-30 16:48:00 | 3881.70 | 3884.70 | 3881.64 | 3884.68 | 44.42 | 172492.60 | 3883.39 2014-06-30 16:49:00 | 3884.68 | 3888.00 | 3884.66 | 3885.99 | 112.65 | 437821.27 | 3886.42 2014-06-30 16:50:00 | 3885.99 | 3890.71 | 3884.66 | 3889.88 | 113.27 | 440495.49 | 3888.93 2014-06-30 16:51:00 | 3890.02 | 3890.78 | 3888.67 | 3888.97 | 100.62 | 391407.18 | 3890.03 2014-06-30 16:52:00 | 3888.71 | 3889.47 | 3885.00 | 3886.56 | 21.54 | 83738.95 | 3887.42 2014-06-30 16:53:00 | 3885.84 | 3886.39 | 3884.66 | 3884.66 | 25.22 | 97966.21 | 3885.24 2014-06-30 16:54:00 | 3884.74 | 3886.28 | 3884.66 | 3886.28 | 11.52 | 44757.73 | 3885.22 2014-06-30 16:55:00 | 3885.50 | 3886.03 | 3884.66 | 3885.14 | 20.49 | 79600.30 | 3885.22 2014-06-30 16:56:00 | 3885.00 | 3885.12 | 3883.02 | 3883.58 | 9.43 | 36636.08 | 3884.23 2014-06-30 16:57:00 | 3883.60 | 3884.11 | 3882.86 | 3882.88 | 12.97 | 50359.40 | 3883.06 2014-06-30 16:58:00 | 3882.86 | 3884.35 | 3882.86 | 3883.02 | 14.69 | 57045.63 | 3883.03 2014-06-30 16:59:00 | 3883.00 | 3886.99 | 3883.00 | 3886.99 | 21.23 | 82463.89 | 3884.13 2014-06-30 17:00:00 | 3886.07 | 3888.51 | 3886.05 | 3887.82 | 67.72 | 263232.51 | 3887.13 2014-06-30 17:01:00 | 3887.82 | 3888.00 | 3886.41 | 3887.11 | 28.66 | 111408.31 | 3886.97 2014-06-30 17:02:00 | 3887.11 | 3888.00 | 3882.86 | 3883.11 | 50.43 | 195950.56 | 3885.36 2014-06-30 17:03:00 | 3883.19 | 3886.41 | 3883.00 | 3885.11 | 52.11 | 202442.03 | 3885.27 2014-06-30 17:04:00 | 3885.00 | 3886.90 | 3884.97 | 3886.22 | 18.43 | 71624.17 | 3886.28 2014-06-30 17:05:00 | 3886.22 | 3886.71 | 3886.20 | 3886.50 | 10.29 | 39994.78 | 3886.38 2014-06-30 17:06:00 | 3886.50 | 3887.99 | 3886.42 | 3887.09 | 11.03 | 42882.60 | 3886.76 2014-06-30 17:07:00 | 3887.11 | 3887.11 | 3886.33 | 3886.33 | 21.70 | 84340.61 | 3886.66 2014-06-30 17:08:00 | 3886.16 | 3888.42 | 3886.16 | 3888.41 | 11.61 | 45151.99 | 3887.72 2014-06-30 17:09:00 | 3888.05 | 3888.23 | 3886.90 | 3887.29 | 15.78 | 61364.50 | 3887.77 2014-06-30 17:10:00 | 3887.00 | 3887.51 | 3886.00 | 3886.05 | 4.41 | 17119.91 | 3886.47 2014-06-30 17:11:00 | 3886.06 | 3886.77 | 3886.00 | 3886.00 | 13.28 | 51608.23 | 3886.16 2014-06-30 17:12:00 | 3885.84 | 3885.98 | 3883.86 | 3884.98 | 4.97 | 19323.59 | 3884.92 2014-06-30 17:13:00 | 3884.03 | 3885.93 | 3884.03 | 3885.71 | 25.26 | 98136.97 | 3885.07 2014-06-30 17:14:00 | 3884.96 | 3884.96 | 3881.25 | 3881.39 | 34.15 | 132590.58 | 3882.93 2014-06-30 17:15:00 | 3881.40 | 3882.24 | 3881.02 | 3881.16 | 7.54 | 29260.45 | 3881.73 2014-06-30 17:16:00 | 3881.86 | 3885.69 | 3881.21 | 3883.78 | 30.12 | 116947.97 | 3882.61 2014-06-30 17:17:00 | 3883.81 | 3888.00 | 3883.00 | 3885.84 | 19.67 | 76418.47 | 3885.62 2014-06-30 17:18:00 | 3886.97 | 3889.90 | 3886.47 | 3886.92 | 47.92 | 186256.97 | 3887.08 2014-06-30 17:19:00 | 3889.26 | 3889.33 | 3887.77 | 3889.20 | 42.70 | 166043.26 | 3888.78 2014-06-30 17:20:00 | 3888.55 | 3889.33 | 3885.42 | 3887.38 | 26.92 | 104672.26 | 3888.56 2014-06-30 17:21:00 | 3887.38 | 3888.46 | 3886.91 | 3887.75 | 10.86 | 42213.25 | 3887.76 2014-06-30 17:22:00 | 3887.22 | 3889.09 | 3887.09 | 3887.16 | 8.75 | 34032.07 | 3888.05 2014-06-30 17:23:00 | 3887.26 | 3888.18 | 3887.26 | 3887.45 | 8.12 | 31575.78 | 3887.69 2014-06-30 17:24:00 | 3887.56 | 3888.22 | 3887.14 | 3887.98 | 20.87 | 81138.64 | 3887.81 2014-06-30 17:25:00 | 3887.98 | 3889.00 | 3887.98 | 3888.22 | 15.88 | 61743.85 | 3888.64 2014-06-30 17:26:00 | 3888.23 | 3889.33 | 3888.23 | 3888.81 | 15.85 | 61638.87 | 3888.89 2014-06-30 17:27:00 | 3888.89 | 3888.89 | 3888.04 | 3888.09 | 14.26 | 55461.49 | 3888.21 2014-06-30 17:28:00 | 3888.09 | 3888.09 | 3885.84 | 3885.84 | 22.20 | 86286.39 | 3887.12 2014-06-30 17:29:00 | 3885.43 | 3885.86 | 3884.00 | 3884.09 | 20.24 | 78630.96 | 3884.93 2014-06-30 17:30:00 | 3884.05 | 3884.05 | 3881.54 | 3881.54 | 14.15 | 54954.29 | 3882.87 2014-06-30 17:31:00 | 3881.74 | 3883.89 | 3881.56 | 3883.85 | 30.89 | 119940.62 | 3882.83 2014-06-30 17:32:00 | 3884.71 | 3885.00 | 3883.98 | 3884.02 | 11.87 | 46091.41 | 3884.33 2014-06-30 17:33:00 | 3883.69 | 3885.00 | 3883.23 | 3885.00 | 8.49 | 32993.73 | 3883.90 2014-06-30 17:34:00 | 3885.00 | 3885.17 | 3884.00 | 3884.02 | 5.77 | 22424.52 | 3884.38 2014-06-30 17:35:00 | 3884.02 | 3884.02 | 3883.00 | 3883.17 | 14.50 | 56312.34 | 3883.34 2014-06-30 17:36:00 | 3883.02 | 3883.13 | 3882.27 | 3882.93 | 17.16 | 66627.98 | 3882.75 2014-06-30 17:37:00 | 3882.40 | 3884.56 | 3882.29 | 3882.91 | 6.21 | 24115.17 | 3883.28 2014-06-30 17:38:00 | 3882.75 | 3883.53 | 3882.75 | 3883.53 | 4.33 | 16821.95 | 3883.18 2014-06-30 17:39:00 | 3882.98 | 3883.56 | 3882.98 | 3883.56 | 2.63 | 10204.96 | 3883.17 2014-06-30 17:40:00 | 3883.05 | 3883.05 | 3879.69 | 3880.00 | 45.63 | 177057.29 | 3880.54 2014-06-30 17:41:00 | 3880.00 | 3880.00 | 3878.19 | 3878.19 | 14.74 | 57199.24 | 3879.49 2014-06-30 17:42:00 | 3878.19 | 3878.98 | 3877.77 | 3878.32 | 25.94 | 100609.74 | 3878.26 2014-06-30 17:43:00 | 3878.62 | 3880.21 | 3878.61 | 3879.35 | 25.23 | 97882.17 | 3879.13 2014-06-30 17:44:00 | 3879.43 | 3879.43 | 3877.94 | 3878.54 | 32.20 | 124890.09 | 3878.69 2014-06-30 17:45:00 | 3878.56 | 3879.00 | 3877.40 | 3879.00 | 7.44 | 28845.01 | 3878.58 2014-06-30 17:46:00 | 3878.97 | 3879.43 | 3878.01 | 3878.76 | 21.53 | 83491.77 | 3878.29 2014-06-30 17:47:00 | 3878.76 | 3879.43 | 3878.73 | 3878.82 | 10.27 | 39820.60 | 3879.26 2014-06-30 17:48:00 | 3878.85 | 3880.05 | 3878.74 | 3878.85 | 25.60 | 99323.46 | 3879.37 2014-06-30 17:49:00 | 3878.85 | 3879.98 | 3878.01 | 3878.44 | 33.14 | 128579.48 | 3879.42 2014-06-30 17:50:00 | 3878.44 | 3879.98 | 3878.01 | 3878.01 | 33.30 | 129138.08 | 3878.60 2014-06-30 17:51:00 | 3878.95 | 3882.29 | 3878.52 | 3882.29 | 10.56 | 40956.84 | 3879.59 2014-06-30 17:52:00 | 3882.29 | 3882.70 | 3879.29 | 3879.97 | 15.31 | 59397.00 | 3880.63 2014-06-30 17:53:00 | 3879.31 | 3879.65 | 3879.14 | 3879.40 | 4.11 | 15925.49 | 3879.54 2014-06-30 17:54:00 | 3879.40 | 3880.60 | 3878.00 | 3880.60 | 27.95 | 108424.69 | 3878.96 2014-06-30 17:55:00 | 3880.60 | 3881.19 | 3880.58 | 3880.66 | 10.85 | 42089.21 | 3880.62 2014-06-30 17:56:00 | 3880.64 | 3880.69 | 3879.43 | 3880.33 | 61.47 | 238542.57 | 3880.57 2014-06-30 17:57:00 | 3880.29 | 3880.70 | 3879.34 | 3880.70 | 0.91 | 3530.96 | 3880.17 2014-06-30 17:58:00 | 3879.22 | 3880.60 | 3879.22 | 3879.26 | 10.20 | 39568.46 | 3879.64 2014-06-30 17:59:00 | 3879.57 | 3880.49 | 3879.32 | 3879.98 | 1.81 | 7010.82 | 3879.81 2014-06-30 18:00:00 | 3879.98 | 3880.22 | 3879.98 | 3880.22 | 3.62 | 14046.20 | 3880.17 2014-06-30 18:01:00 | 3880.37 | 3880.42 | 3880.37 | 3880.40 | 2.25 | 8742.54 | 3880.40 2014-06-30 18:02:00 | 3881.05 | 3881.05 | 3880.38 | 3880.38 | 9.49 | 36815.14 | 3880.59 2014-06-30 18:03:00 | 3880.51 | 3883.63 | 3880.51 | 3882.23 | 16.11 | 62528.35 | 3881.10 2014-06-30 18:04:00 | 3881.55 | 3882.64 | 3881.55 | 3881.81 | 0.75 | 2923.05 | 3881.88 2014-06-30 18:05:00 | 3882.54 | 3887.44 | 3882.16 | 3887.44 | 16.62 | 64557.77 | 3884.58 2014-06-30 18:06:00 | 3887.99 | 3888.00 | 3882.16 | 3883.10 | 13.47 | 52313.74 | 3884.59 2014-06-30 18:07:00 | 3883.11 | 3886.29 | 3882.15 | 3884.90 | 15.55 | 60392.63 | 3884.27 2014-06-30 18:08:00 | 3884.75 | 3884.86 | 3883.18 | 3883.18 | 7.98 | 30989.40 | 3884.36 2014-06-30 18:09:00 | 3883.44 | 3884.71 | 3883.18 | 3884.71 | 36.07 | 140105.83 | 3883.95 2014-06-30 18:10:00 | 3885.04 | 3885.09 | 3885.04 | 3885.07 | 5.14 | 19961.45 | 3885.06 2014-06-30 18:11:00 | 3885.43 | 3885.46 | 3885.24 | 3885.31 | 0.85 | 3290.88 | 3885.34 2014-06-30 18:12:00 | 3885.26 | 3889.30 | 3885.26 | 3887.00 | 25.97 | 100955.66 | 3887.55 2014-06-30 18:13:00 | 3887.00 | 3892.47 | 3886.42 | 3891.46 | 60.46 | 235188.54 | 3889.99 2014-06-30 18:14:00 | 3891.47 | 3892.98 | 3887.44 | 3890.67 | 71.06 | 276448.92 | 3890.30 2014-06-30 18:15:00 | 3892.00 | 3892.00 | 3890.01 | 3890.17 | 28.12 | 109388.89 | 3890.35 2014-06-30 18:16:00 | 3890.28 | 3890.28 | 3886.38 | 3889.35 | 15.50 | 60300.57 | 3889.86 2014-06-30 18:17:00 | 3889.34 | 3890.28 | 3888.80 | 3889.26 | 27.03 | 105143.57 | 3889.45 2014-06-30 18:18:00 | 3889.51 | 3895.00 | 3889.49 | 3893.91 | 107.32 | 417852.73 | 3893.52 2014-06-30 18:19:00 | 3892.04 | 3893.70 | 3891.49 | 3891.51 | 29.01 | 112917.51 | 3892.10 2014-06-30 18:20:00 | 3891.48 | 3891.87 | 3890.68 | 3891.58 | 8.40 | 32688.19 | 3891.45 2014-06-30 18:21:00 | 3891.24 | 3892.65 | 3890.60 | 3891.65 | 2.98 | 11589.27 | 3891.63 2014-06-30 18:22:00 | 3891.66 | 3892.27 | 3890.38 | 3891.93 | 15.40 | 59907.87 | 3891.13 2014-06-30 18:23:00 | 3892.65 | 3898.55 | 3892.00 | 3893.47 | 67.50 | 262965.32 | 3895.84 2014-06-30 18:24:00 | 3893.45 | 3894.01 | 3893.07 | 3893.78 | 7.41 | 28843.02 | 3893.50 2014-06-30 18:25:00 | 3893.75 | 3900.03 | 3893.00 | 3894.33 | 157.70 | 614466.01 | 3896.50 2014-06-30 18:26:00 | 3891.51 | 3903.00 | 3890.00 | 3895.21 | 43.61 | 169887.74 | 3895.52 2014-06-30 18:27:00 | 3895.22 | 3897.80 | 3895.19 | 3895.70 | 12.87 | 50127.24 | 3896.40 2014-06-30 18:28:00 | 3895.73 | 3897.54 | 3894.17 | 3897.00 | 29.29 | 114120.66 | 3895.97 2014-06-30 18:29:00 | 3896.44 | 3899.53 | 3896.00 | 3896.40 | 22.34 | 87057.01 | 3896.74 2014-06-30 18:30:00 | 3896.41 | 3896.98 | 3894.00 | 3895.02 | 46.72 | 181998.92 | 3895.69 2014-06-30 18:31:00 | 3895.02 | 3895.24 | 3894.73 | 3895.12 | 19.05 | 74208.86 | 3895.07 2014-06-30 18:32:00 | 3894.90 | 3894.92 | 3894.53 | 3894.65 | 6.29 | 24486.24 | 3894.74 2014-06-30 18:33:00 | 3894.65 | 3894.65 | 3891.53 | 3892.81 | 18.93 | 73685.43 | 3893.55 2014-06-30 18:34:00 | 3893.03 | 3895.18 | 3890.20 | 3894.35 | 10.57 | 41135.50 | 3893.56 2014-06-30 18:35:00 | 3893.38 | 3903.00 | 3880.00 | 3894.00 | 83.28 | 324157.16 | 3892.24 2014-06-30 18:36:00 | 3893.52 | 3899.99 | 3887.40 | 3888.86 | 41.73 | 162530.55 | 3894.53 2014-06-30 18:37:00 | 3888.86 | 3889.84 | 3885.64 | 3887.75 | 45.28 | 176034.07 | 3887.85 2014-06-30 18:38:00 | 3888.78 | 3890.44 | 3871.11 | 3887.29 | 90.23 | 350360.09 | 3882.84 2014-06-30 18:39:00 | 3886.97 | 3886.97 | 3880.00 | 3883.30 | 77.07 | 299335.89 | 3884.00 2014-06-30 18:40:00 | 3883.25 | 3883.25 | 3877.00 | 3882.64 | 42.80 | 166145.68 | 3881.82 2014-06-30 18:41:00 | 3882.45 | 3885.89 | 3881.60 | 3882.59 | 30.45 | 118208.98 | 3882.58 2014-06-30 18:42:00 | 3883.00 | 3885.98 | 3880.00 | 3885.81 | 56.08 | 217776.41 | 3883.59 2014-06-30 18:43:00 | 3885.83 | 3889.32 | 3885.83 | 3886.28 | 33.85 | 131553.55 | 3886.71 2014-06-30 18:44:00 | 3887.36 | 3904.64 | 3887.00 | 3889.23 | 65.98 | 257227.18 | 3898.68 2014-06-30 18:45:00 | 3888.15 | 3893.01 | 3888.15 | 3890.03 | 32.86 | 127836.35 | 3890.21 2014-06-30 18:46:00 | 3890.78 | 3894.00 | 3890.03 | 3893.94 | 32.12 | 125047.94 | 3892.79 2014-06-30 18:47:00 | 3894.34 | 3905.00 | 3892.61 | 3896.27 | 101.89 | 397220.10 | 3898.44 2014-06-30 18:48:00 | 3896.27 | 3907.28 | 3894.22 | 3900.62 | 187.01 | 730000.49 | 3903.64 2014-06-30 18:49:00 | 3898.68 | 3900.00 | 3896.20 | 3899.02 | 18.91 | 73712.42 | 3898.68 2014-06-30 18:50:00 | 3899.83 | 3899.94 | 3894.00 | 3899.83 | 45.29 | 176520.89 | 3897.74 2014-06-30 18:51:00 | 3899.90 | 3907.00 | 3899.90 | 3906.14 | 44.07 | 172070.60 | 3904.31 2014-06-30 18:52:00 | 3905.42 | 3906.97 | 3905.02 | 3905.35 | 19.87 | 77603.87 | 3905.97 2014-06-30 18:53:00 | 3905.35 | 3905.57 | 3902.56 | 3902.56 | 14.58 | 56931.03 | 3905.00 2014-06-30 18:54:00 | 3901.76 | 3902.46 | 3897.28 | 3897.28 | 8.53 | 33254.41 | 3898.52 2014-06-30 18:55:00 | 3897.50 | 3899.17 | 3894.87 | 3894.90 | 9.11 | 35472.69 | 3895.53 2014-06-30 18:56:00 | 3893.83 | 3893.83 | 3891.83 | 3891.97 | 14.35 | 55875.43 | 3892.94 2014-06-30 18:57:00 | 3891.97 | 3893.00 | 3890.00 | 3892.19 | 29.71 | 115635.98 | 3891.76 2014-06-30 18:58:00 | 3892.19 | 3896.75 | 3890.55 | 3892.95 | 36.37 | 141568.58 | 3892.24 2014-06-30 18:59:00 | 3896.75 | 3899.76 | 3894.35 | 3896.64 | 53.54 | 208685.64 | 3897.53 2014-06-30 19:00:00 | 3896.49 | 3898.52 | 3895.14 | 3897.06 | 13.23 | 51534.69 | 3896.47 2014-06-30 19:01:00 | 3897.52 | 3901.59 | 3897.52 | 3901.59 | 7.30 | 28468.25 | 3899.23 2014-06-30 19:02:00 | 3901.77 | 3903.08 | 3895.25 | 3896.36 | 25.04 | 97643.42 | 3899.96 2014-06-30 19:03:00 | 3896.39 | 3896.39 | 3891.00 | 3891.46 | 4.38 | 17061.51 | 3894.43 2014-06-30 19:04:00 | 3891.36 | 3895.95 | 3891.05 | 3892.61 | 33.05 | 128650.63 | 3892.61 2014-06-30 19:05:00 | 3893.51 | 3897.69 | 3892.58 | 3895.71 | 13.09 | 50993.43 | 3895.30 2014-06-30 19:06:00 | 3897.05 | 3897.31 | 3896.11 | 3897.31 | 5.65 | 22009.59 | 3896.88 2014-06-30 19:07:00 | 3897.38 | 3899.06 | 3897.38 | 3898.24 | 22.49 | 87682.82 | 3898.92 2014-06-30 19:08:00 | 3897.22 | 3897.26 | 3889.07 | 3889.98 | 52.57 | 204529.30 | 3890.68 2014-06-30 19:09:00 | 3889.96 | 3892.91 | 3889.00 | 3891.84 | 62.07 | 241488.41 | 3890.64 2014-06-30 19:10:00 | 3891.87 | 3893.90 | 3890.83 | 3893.78 | 10.24 | 39841.25 | 3892.65 2014-06-30 19:11:00 | 3893.18 | 3894.86 | 3889.58 | 3889.61 | 85.20 | 331451.51 | 3890.28 2014-06-30 19:12:00 | 3889.27 | 3889.59 | 3885.37 | 3885.43 | 6.50 | 25280.04 | 3887.44 2014-06-30 19:13:00 | 3885.37 | 3886.99 | 3883.77 | 3886.21 | 10.06 | 39068.63 | 3885.49 2014-06-30 19:14:00 | 3885.98 | 3892.97 | 3883.81 | 3892.97 | 25.41 | 98788.73 | 3888.25 2014-06-30 19:15:00 | 3892.32 | 3892.37 | 3885.48 | 3886.86 | 23.55 | 91583.71 | 3889.57 2014-06-30 19:16:00 | 3886.86 | 3891.88 | 3886.02 | 3889.98 | 46.28 | 179997.05 | 3889.22 2014-06-30 19:17:00 | 3889.96 | 3889.96 | 3888.78 | 3889.65 | 6.42 | 24955.89 | 3889.63 2014-06-30 19:18:00 | 3889.67 | 3897.30 | 3889.67 | 3897.30 | 57.25 | 222910.60 | 3893.57 2014-06-30 19:19:00 | 3897.30 | 3900.02 | 3895.97 | 3900.02 | 57.51 | 224185.30 | 3898.26 2014-06-30 19:20:00 | 3900.02 | 3905.46 | 3900.02 | 3901.94 | 50.22 | 196061.65 | 3904.29 2014-06-30 19:21:00 | 3905.44 | 3905.96 | 3902.34 | 3903.55 | 21.77 | 85016.76 | 3904.69 2014-06-30 19:22:00 | 3902.45 | 3905.40 | 3902.00 | 3905.40 | 39.12 | 152730.72 | 3904.06 2014-06-30 19:23:00 | 3905.38 | 3907.00 | 3902.91 | 3905.98 | 73.19 | 285772.39 | 3904.31 2014-06-30 19:24:00 | 3905.98 | 3907.55 | 3905.02 | 3907.08 | 36.55 | 142760.69 | 3906.01 2014-06-30 19:25:00 | 3907.46 | 3907.57 | 3906.00 | 3907.57 | 36.98 | 144479.84 | 3906.87 2014-06-30 19:26:00 | 3907.00 | 3914.11 | 3907.00 | 3914.11 | 182.43 | 713470.77 | 3910.95 2014-06-30 19:27:00 | 3914.11 | 3925.99 | 3914.10 | 3925.99 | 387.21 | 1518274.37 | 3921.05 2014-06-30 19:28:00 | 3925.08 | 3928.00 | 3923.02 | 3924.66 | 102.25 | 401426.28 | 3925.78 2014-06-30 19:29:00 | 3924.92 | 3933.00 | 3922.00 | 3932.99 | 214.23 | 841429.65 | 3927.67 2014-06-30 19:30:00 | 3932.99 | 3940.00 | 3932.99 | 3938.90 | 178.92 | 704349.54 | 3936.59 2014-06-30 19:31:00 | 3936.39 | 3940.00 | 3936.00 | 3938.74 | 60.52 | 238371.62 | 3938.99 2014-06-30 19:32:00 | 3939.99 | 3939.99 | 3931.19 | 3931.19 | 46.41 | 182644.71 | 3935.38 2014-06-30 19:33:00 | 3931.00 | 3936.96 | 3927.00 | 3933.32 | 97.55 | 383345.36 | 3929.89 2014-06-30 19:34:00 | 3934.97 | 3936.96 | 3931.02 | 3932.31 | 65.88 | 259210.12 | 3934.46 2014-06-30 19:35:00 | 3932.31 | 3936.00 | 3932.01 | 3934.00 | 51.87 | 204048.96 | 3933.55 2014-06-30 19:36:00 | 3934.00 | 3937.00 | 3933.23 | 3936.02 | 69.82 | 274720.25 | 3934.97 2014-06-30 19:37:00 | 3936.02 | 3937.00 | 3935.53 | 3935.53 | 58.96 | 232070.64 | 3935.94 2014-06-30 19:38:00 | 3935.54 | 3936.98 | 3934.33 | 3935.73 | 29.60 | 116490.72 | 3935.63 2014-06-30 19:39:00 | 3935.18 | 3937.00 | 3935.16 | 3936.71 | 118.43 | 466248.79 | 3936.85 2014-06-30 19:40:00 | 3937.00 | 3944.02 | 3935.20 | 3943.07 | 269.61 | 1061575.94 | 3937.46 2014-06-30 19:41:00 | 3943.70 | 3945.95 | 3940.98 | 3941.51 | 93.64 | 369334.56 | 3944.20 2014-06-30 19:42:00 | 3941.48 | 3941.53 | 3933.50 | 3936.00 | 116.20 | 457598.21 | 3937.95 2014-06-30 19:43:00 | 3936.00 | 3944.00 | 3935.41 | 3940.88 | 70.59 | 278168.91 | 3940.46 2014-06-30 19:44:00 | 3940.70 | 3944.00 | 3938.57 | 3940.97 | 54.16 | 213441.51 | 3941.31 2014-06-30 19:45:00 | 3940.84 | 3945.00 | 3940.84 | 3941.54 | 73.77 | 290869.43 | 3943.19 2014-06-30 19:46:00 | 3942.50 | 3946.62 | 3941.60 | 3946.62 | 63.24 | 249460.51 | 3944.85 2014-06-30 19:47:00 | 3948.00 | 3948.20 | 3941.00 | 3942.00 | 94.49 | 372646.12 | 3943.89 2014-06-30 19:48:00 | 3942.68 | 3947.06 | 3942.68 | 3946.01 | 78.92 | 311364.88 | 3945.47 2014-06-30 19:49:00 | 3946.01 | 3955.00 | 3944.69 | 3948.91 | 277.31 | 1095209.54 | 3949.43 2014-06-30 19:50:00 | 3948.24 | 3950.75 | 3947.00 | 3948.73 | 40.16 | 158571.26 | 3948.39 2014-06-30 19:51:00 | 3950.11 | 3950.77 | 3947.02 | 3949.59 | 59.03 | 233151.98 | 3949.52 2014-06-30 19:52:00 | 3949.50 | 3954.91 | 3949.49 | 3952.04 | 62.56 | 247222.62 | 3952.02 2014-06-30 19:53:00 | 3952.05 | 3958.86 | 3951.96 | 3956.92 | 118.81 | 469946.73 | 3955.41 2014-06-30 19:54:00 | 3956.01 | 3961.95 | 3955.00 | 3961.77 | 334.43 | 1324114.70 | 3959.34 2014-06-30 19:55:00 | 3961.73 | 3969.90 | 3960.57 | 3967.56 | 78.00 | 309289.90 | 3965.41 2014-06-30 19:56:00 | 3967.96 | 3975.00 | 3965.97 | 3973.66 | 119.45 | 474478.50 | 3972.23 2014-06-30 19:57:00 | 3974.92 | 3986.81 | 3973.73 | 3984.16 | 230.11 | 915725.02 | 3979.54 2014-06-30 19:58:00 | 3984.16 | 3986.81 | 3971.02 | 3977.00 | 230.89 | 919054.32 | 3980.54 2014-06-30 19:59:00 | 3977.00 | 3984.36 | 3974.71 | 3983.50 | 162.36 | 646276.39 | 3980.59 2014-06-30 20:00:00 | 3982.89 | 3985.00 | 3979.08 | 3982.93 | 206.98 | 823949.74 | 3980.76 2014-06-30 20:01:00 | 3982.93 | 3984.99 | 3982.24 | 3983.79 | 52.16 | 207752.33 | 3983.29 2014-06-30 20:02:00 | 3983.38 | 3986.99 | 3981.00 | 3981.21 | 55.80 | 222233.58 | 3982.75 2014-06-30 20:03:00 | 3981.21 | 3986.99 | 3970.00 | 3975.51 | 153.09 | 608813.97 | 3976.76 2014-06-30 20:04:00 | 3974.98 | 3974.98 | 3953.07 | 3972.21 | 142.69 | 566207.97 | 3968.04 2014-06-30 20:05:00 | 3972.21 | 3975.51 | 3961.22 | 3963.30 | 75.09 | 298028.33 | 3968.90 2014-06-30 20:06:00 | 3963.30 | 3964.85 | 3955.02 | 3955.93 | 111.16 | 440177.78 | 3960.04 2014-06-30 20:07:00 | 3955.12 | 3964.66 | 3937.77 | 3960.00 | 256.63 | 1014985.44 | 3955.12 2014-06-30 20:08:00 | 3960.02 | 3963.08 | 3951.13 | 3952.86 | 129.23 | 511528.33 | 3958.16 2014-06-30 20:09:00 | 3952.86 | 3957.07 | 3945.24 | 3948.88 | 97.66 | 385667.67 | 3948.92 2014-06-30 20:10:00 | 3947.09 | 3953.40 | 3947.06 | 3951.30 | 60.63 | 239402.03 | 3948.90 2014-06-30 20:11:00 | 3952.40 | 3956.37 | 3948.00 | 3949.97 | 64.19 | 253746.15 | 3953.17 2014-06-30 20:12:00 | 3949.94 | 3956.16 | 3948.00 | 3956.15 | 55.73 | 220274.60 | 3952.39 2014-06-30 20:13:00 | 3956.19 | 3963.00 | 3956.15 | 3961.76 | 48.59 | 192403.05 | 3960.13 2014-06-30 20:14:00 | 3962.00 | 3970.00 | 3955.38 | 3957.50 | 142.19 | 563377.36 | 3962.09 2014-06-30 20:15:00 | 3958.01 | 3958.43 | 3951.14 | 3954.72 | 91.22 | 360772.11 | 3954.79 2014-06-30 20:16:00 | 3954.69 | 3958.43 | 3952.49 | 3956.45 | 53.71 | 212499.20 | 3956.12 2014-06-30 20:17:00 | 3956.95 | 3958.72 | 3952.99 | 3952.99 | 36.40 | 143949.52 | 3954.98 2014-06-30 20:18:00 | 3952.99 | 3957.36 | 3951.94 | 3955.77 | 25.58 | 101158.36 | 3954.28 2014-06-30 20:19:00 | 3955.77 | 3956.51 | 3952.00 | 3952.00 | 19.00 | 75134.25 | 3954.02 2014-06-30 20:20:00 | 3951.58 | 3954.53 | 3949.44 | 3950.07 | 42.84 | 169247.30 | 3950.41 2014-06-30 20:21:00 | 3950.18 | 3955.00 | 3948.46 | 3950.42 | 61.56 | 243276.06 | 3951.60 2014-06-30 20:22:00 | 3952.03 | 3958.88 | 3951.86 | 3956.65 | 32.30 | 127747.57 | 3955.03 2014-06-30 20:23:00 | 3956.65 | 3956.65 | 3953.11 | 3954.81 | 30.20 | 119446.72 | 3954.80 2014-06-30 20:24:00 | 3954.84 | 3956.78 | 3948.00 | 3951.49 | 52.54 | 207608.37 | 3951.43 2014-06-30 20:25:00 | 3951.31 | 3955.33 | 3949.00 | 3951.81 | 34.00 | 134352.85 | 3951.67 2014-06-30 20:26:00 | 3951.97 | 3953.56 | 3947.37 | 3947.37 | 97.80 | 386332.25 | 3950.31 2014-06-30 20:27:00 | 3947.37 | 3957.00 | 3944.91 | 3949.89 | 48.80 | 192659.00 | 3947.85 2014-06-30 20:28:00 | 3949.92 | 3957.00 | 3949.92 | 3956.04 | 58.58 | 231683.10 | 3955.26 2014-06-30 20:29:00 | 3955.58 | 3957.02 | 3949.00 | 3952.91 | 112.80 | 446158.08 | 3955.23 2014-06-30 20:30:00 | 3949.56 | 3956.14 | 3949.56 | 3955.60 | 26.34 | 104150.70 | 3953.64 2014-06-30 20:31:00 | 3955.60 | 3966.00 | 3954.49 | 3956.69 | 78.98 | 312616.37 | 3958.02 2014-06-30 20:32:00 | 3956.69 | 3960.00 | 3956.69 | 3956.77 | 53.80 | 212968.32 | 3958.52 2014-06-30 20:33:00 | 3956.84 | 3958.18 | 3955.10 | 3956.97 | 21.34 | 84449.97 | 3956.61 2014-06-30 20:34:00 | 3956.02 | 3956.02 | 3952.06 | 3953.64 | 37.37 | 147765.70 | 3954.13 2014-06-30 20:35:00 | 3953.64 | 3955.10 | 3952.46 | 3954.78 | 60.01 | 237273.16 | 3953.76 2014-06-30 20:36:00 | 3954.77 | 3958.00 | 3954.48 | 3955.71 | 43.68 | 172800.64 | 3956.06 2014-06-30 20:37:00 | 3956.85 | 3966.77 | 3955.70 | 3962.36 | 75.52 | 299111.86 | 3960.54 2014-06-30 20:38:00 | 3964.01 | 3971.79 | 3959.98 | 3963.54 | 77.42 | 306833.41 | 3963.39 2014-06-30 20:39:00 | 3965.27 | 3969.34 | 3963.43 | 3965.00 | 55.43 | 219830.03 | 3966.19 2014-06-30 20:40:00 | 3965.00 | 3968.90 | 3963.11 | 3966.14 | 71.88 | 285063.70 | 3965.99 2014-06-30 20:41:00 | 3968.36 | 3969.78 | 3966.12 | 3967.39 | 62.98 | 249844.38 | 3967.36 2014-06-30 20:42:00 | 3967.27 | 3967.42 | 3960.13 | 3961.98 | 115.16 | 456600.54 | 3965.10 2014-06-30 20:43:00 | 3961.95 | 3964.12 | 3960.99 | 3963.48 | 70.25 | 278340.49 | 3961.92 2014-06-30 20:44:00 | 3963.38 | 3967.85 | 3962.64 | 3967.85 | 19.71 | 78136.91 | 3964.73 2014-06-30 20:45:00 | 3969.90 | 3974.47 | 3967.63 | 3973.95 | 101.37 | 402632.23 | 3972.10 2014-06-30 20:46:00 | 3973.95 | 3977.00 | 3973.93 | 3976.84 | 74.86 | 297617.92 | 3975.93 2014-06-30 20:47:00 | 3974.86 | 3976.00 | 3969.90 | 3972.73 | 64.85 | 257711.91 | 3974.03 2014-06-30 20:48:00 | 3972.73 | 3975.00 | 3971.19 | 3975.00 | 43.01 | 170862.60 | 3972.99 2014-06-30 20:49:00 | 3975.00 | 3975.91 | 3974.00 | 3975.50 | 51.13 | 203234.71 | 3975.10 2014-06-30 20:50:00 | 3975.97 | 3980.46 | 3975.52 | 3980.00 | 84.22 | 335098.00 | 3978.94 2014-06-30 20:51:00 | 3980.00 | 3989.60 | 3977.43 | 3987.93 | 229.62 | 915279.01 | 3986.13 2014-06-30 20:52:00 | 3987.93 | 3988.88 | 3983.86 | 3985.43 | 71.81 | 286284.86 | 3986.70 2014-06-30 20:53:00 | 3984.04 | 3990.02 | 3980.00 | 3985.19 | 105.97 | 422426.78 | 3986.21 2014-06-30 20:54:00 | 3985.19 | 3985.72 | 3982.56 | 3985.10 | 14.50 | 57795.95 | 3984.83 2014-06-30 20:55:00 | 3984.73 | 3989.85 | 3982.00 | 3987.88 | 70.61 | 281455.38 | 3986.22 2014-06-30 20:56:00 | 3987.88 | 3990.54 | 3986.58 | 3986.95 | 56.75 | 226290.58 | 3987.71 2014-06-30 20:57:00 | 3986.90 | 3989.40 | 3981.35 | 3981.35 | 71.38 | 284302.25 | 3983.16 2014-06-30 20:58:00 | 3981.33 | 3983.40 | 3980.68 | 3982.00 | 48.99 | 195093.57 | 3982.15 2014-06-30 20:59:00 | 3982.00 | 3984.00 | 3980.13 | 3980.13 | 13.52 | 53836.34 | 3982.57 2014-06-30 21:00:00 | 3982.17 | 3982.27 | 3978.20 | 3978.20 | 56.78 | 225989.20 | 3979.87 2014-06-30 21:01:00 | 3978.00 | 3979.20 | 3972.00 | 3972.16 | 103.03 | 409483.44 | 3974.41 2014-06-30 21:02:00 | 3972.16 | 3976.99 | 3968.07 | 3974.77 | 112.78 | 447894.18 | 3971.57 2014-06-30 21:03:00 | 3974.74 | 3974.77 | 3971.87 | 3972.28 | 37.41 | 148608.38 | 3972.96 2014-06-30 21:04:00 | 3971.35 | 3974.41 | 3969.00 | 3969.03 | 37.36 | 148354.14 | 3970.51 2014-06-30 21:05:00 | 3972.50 | 3972.50 | 3963.23 | 3965.36 | 52.02 | 206422.77 | 3967.84 2014-06-30 21:06:00 | 3965.42 | 3969.92 | 3964.05 | 3968.27 | 54.17 | 214856.98 | 3966.49 2014-06-30 21:07:00 | 3968.35 | 3972.64 | 3968.35 | 3971.89 | 33.34 | 132411.80 | 3971.08 2014-06-30 21:08:00 | 3971.88 | 3973.34 | 3971.22 | 3972.61 | 28.63 | 113733.10 | 3972.10 2014-06-30 21:09:00 | 3972.45 | 3972.45 | 3968.40 | 3971.57 | 13.02 | 51693.71 | 3970.64 2014-06-30 21:10:00 | 3970.04 | 3971.29 | 3965.96 | 3965.98 | 22.10 | 87690.36 | 3967.89 2014-06-30 21:11:00 | 3965.98 | 3973.19 | 3964.50 | 3970.32 | 37.55 | 148978.25 | 3967.89 2014-06-30 21:12:00 | 3971.76 | 3973.46 | 3968.02 | 3969.22 | 17.71 | 70308.37 | 3970.88 2014-06-30 21:13:00 | 3969.86 | 3973.20 | 3969.72 | 3971.11 | 23.89 | 94852.69 | 3970.23 2014-06-30 21:14:00 | 3970.09 | 3971.91 | 3970.04 | 3970.19 | 16.52 | 65599.79 | 3970.69 2014-06-30 21:15:00 | 3970.22 | 3973.12 | 3970.20 | 3972.15 | 37.94 | 150679.60 | 3972.05 2014-06-30 21:16:00 | 3972.17 | 3975.02 | 3972.17 | 3974.04 | 85.37 | 339269.53 | 3974.20 2014-06-30 21:17:00 | 3974.06 | 3975.00 | 3973.13 | 3973.13 | 52.29 | 207801.23 | 3974.24 2014-06-30 21:18:00 | 3972.92 | 3972.97 | 3970.89 | 3971.04 | 41.21 | 163698.40 | 3972.20 2014-06-30 21:19:00 | 3968.77 | 3972.95 | 3968.72 | 3972.95 | 27.75 | 110192.03 | 3971.31 2014-06-30 21:20:00 | 3972.95 | 3981.23 | 3970.01 | 3973.43 | 69.61 | 276823.74 | 3976.90 2014-06-30 21:21:00 | 3972.59 | 3975.16 | 3972.59 | 3973.86 | 24.46 | 97200.39 | 3974.18 2014-06-30 21:22:00 | 3974.55 | 3977.00 | 3973.42 | 3975.04 | 24.18 | 96134.05 | 3975.11 2014-06-30 21:23:00 | 3974.30 | 3974.37 | 3974.00 | 3974.18 | 17.09 | 67934.23 | 3974.16 2014-06-30 21:24:00 | 3974.18 | 3974.96 | 3973.98 | 3974.29 | 28.67 | 113946.36 | 3974.27 2014-06-30 21:25:00 | 3974.29 | 3975.21 | 3973.21 | 3973.21 | 83.85 | 333211.41 | 3974.04 2014-06-30 21:26:00 | 3972.43 | 3973.71 | 3965.03 | 3965.60 | 64.50 | 255973.64 | 3968.71 2014-06-30 21:27:00 | 3965.61 | 3967.54 | 3954.00 | 3954.00 | 226.39 | 896829.48 | 3961.47 2014-06-30 21:28:00 | 3955.12 | 3957.52 | 3950.32 | 3951.08 | 65.43 | 258596.64 | 3952.51 2014-06-30 21:29:00 | 3950.33 | 3951.06 | 3945.00 | 3948.57 | 61.74 | 243793.56 | 3948.71 2014-06-30 21:30:00 | 3949.02 | 3962.96 | 3948.57 | 3957.90 | 101.20 | 400147.08 | 3954.22 2014-06-30 21:31:00 | 3957.80 | 3958.91 | 3954.04 | 3954.04 | 46.84 | 185281.86 | 3955.89 2014-06-30 21:32:00 | 3953.97 | 3961.61 | 3952.90 | 3960.35 | 18.92 | 74881.28 | 3956.95 2014-06-30 21:33:00 | 3960.93 | 3963.30 | 3954.80 | 3955.93 | 47.61 | 188430.63 | 3957.88 2014-06-30 21:34:00 | 3955.02 | 3962.95 | 3955.00 | 3962.95 | 50.63 | 200486.93 | 3959.77 2014-06-30 21:35:00 | 3962.41 | 3967.96 | 3962.41 | 3965.97 | 84.27 | 334147.71 | 3965.30 2014-06-30 21:36:00 | 3965.35 | 3965.40 | 3959.95 | 3960.97 | 57.05 | 226081.48 | 3963.14 2014-06-30 21:37:00 | 3962.02 | 3965.92 | 3960.57 | 3964.50 | 39.81 | 157794.15 | 3963.28 2014-06-30 21:38:00 | 3964.50 | 3964.50 | 3960.00 | 3963.30 | 25.94 | 102778.06 | 3962.30 2014-06-30 21:39:00 | 3962.93 | 3962.96 | 3954.93 | 3955.00 | 80.48 | 318694.90 | 3959.88 2014-06-30 21:40:00 | 3955.00 | 3959.03 | 3950.00 | 3959.03 | 123.01 | 486646.37 | 3956.06 2014-06-30 21:41:00 | 3959.04 | 3961.00 | 3955.73 | 3958.94 | 67.13 | 265767.48 | 3958.88 2014-06-30 21:42:00 | 3958.85 | 3958.85 | 3953.97 | 3953.97 | 28.29 | 111916.91 | 3955.64 2014-06-30 21:43:00 | 3953.97 | 3954.82 | 3948.78 | 3953.07 | 87.57 | 346011.95 | 3951.40 2014-06-30 21:44:00 | 3952.99 | 3958.00 | 3952.99 | 3953.00 | 43.65 | 172643.60 | 3955.36 2014-06-30 21:45:00 | 3951.72 | 3956.44 | 3951.72 | 3953.69 | 33.42 | 132075.24 | 3952.57 2014-06-30 21:46:00 | 3954.84 | 3955.96 | 3950.00 | 3955.61 | 39.21 | 155008.20 | 3953.18 2014-06-30 21:47:00 | 3955.61 | 3956.37 | 3952.08 | 3956.37 | 38.49 | 152201.36 | 3954.10 2014-06-30 21:48:00 | 3955.45 | 3957.14 | 3953.61 | 3953.61 | 27.71 | 109609.50 | 3955.45 2014-06-30 21:49:00 | 3953.68 | 3954.50 | 3950.02 | 3952.02 | 28.19 | 111435.64 | 3952.46 2014-06-30 21:50:00 | 3952.94 | 3952.94 | 3948.17 | 3949.62 | 57.63 | 227653.76 | 3950.54 2014-06-30 21:51:00 | 3949.61 | 3954.96 | 3948.98 | 3954.96 | 22.59 | 89242.46 | 3950.88 2014-06-30 21:52:00 | 3954.84 | 3956.46 | 3953.46 | 3955.25 | 38.65 | 152851.06 | 3955.06 2014-06-30 21:53:00 | 3954.85 | 3955.96 | 3951.86 | 3953.78 | 22.32 | 88242.71 | 3953.88 2014-06-30 21:54:00 | 3954.11 | 3958.00 | 3953.07 | 3955.39 | 57.05 | 225635.00 | 3955.32 2014-06-30 21:55:00 | 3956.87 | 3956.87 | 3955.05 | 3956.04 | 16.77 | 66322.08 | 3955.98 2014-06-30 21:56:00 | 3956.70 | 3960.00 | 3956.13 | 3959.50 | 26.51 | 104945.32 | 3958.11 2014-06-30 21:57:00 | 3959.48 | 3966.50 | 3959.48 | 3964.29 | 48.95 | 193972.51 | 3962.99 2014-06-30 21:58:00 | 3964.29 | 3966.02 | 3964.07 | 3966.02 | 24.52 | 97210.81 | 3964.71 2014-06-30 21:59:00 | 3966.48 | 3968.50 | 3966.00 | 3967.16 | 10.61 | 42089.50 | 3966.59 2014-06-30 22:00:00 | 3967.26 | 3969.96 | 3966.53 | 3967.56 | 57.34 | 227574.29 | 3968.86 2014-06-30 22:01:00 | 3967.56 | 3967.56 | 3960.00 | 3964.00 | 37.03 | 146786.45 | 3964.31 2014-06-30 22:02:00 | 3964.49 | 3967.58 | 3963.97 | 3965.51 | 42.54 | 168728.86 | 3966.08 2014-06-30 22:03:00 | 3966.45 | 3972.00 | 3965.99 | 3969.00 | 14.81 | 58756.43 | 3967.88 2014-06-30 22:04:00 | 3969.15 | 3969.15 | 3967.64 | 3968.30 | 58.21 | 230991.67 | 3967.97 2014-06-30 22:05:00 | 3968.84 | 3971.66 | 3967.66 | 3968.13 | 57.36 | 227644.31 | 3968.76 2014-06-30 22:06:00 | 3968.13 | 3970.93 | 3965.65 | 3970.00 | 51.82 | 205618.19 | 3967.78 2014-06-30 22:07:00 | 3967.67 | 3974.92 | 3966.15 | 3974.91 | 45.03 | 178840.75 | 3971.94 2014-06-30 22:08:00 | 3975.00 | 3981.48 | 3974.91 | 3981.45 | 97.66 | 388558.16 | 3978.80 2014-06-30 22:09:00 | 3981.43 | 3990.00 | 3971.83 | 3981.45 | 87.02 | 346827.40 | 3985.47 2014-06-30 22:10:00 | 3981.45 | 3982.37 | 3976.83 | 3978.35 | 50.58 | 201225.06 | 3978.51 2014-06-30 22:11:00 | 3978.91 | 3981.47 | 3968.10 | 3969.98 | 39.85 | 158401.79 | 3975.45 2014-06-30 22:12:00 | 3972.61 | 3974.92 | 3970.00 | 3970.00 | 91.46 | 363244.81 | 3971.76 2014-06-30 22:13:00 | 3971.28 | 3978.25 | 3970.59 | 3975.06 | 35.86 | 142535.62 | 3974.34 2014-06-30 22:14:00 | 3975.02 | 3976.98 | 3974.02 | 3975.92 | 42.61 | 169377.74 | 3975.44 2014-06-30 22:15:00 | 3975.92 | 3976.46 | 3974.97 | 3975.97 | 29.35 | 116694.29 | 3975.55 2014-06-30 22:16:00 | 3976.00 | 3981.80 | 3976.00 | 3978.99 | 50.91 | 202574.11 | 3979.22 2014-06-30 22:17:00 | 3979.77 | 3982.04 | 3978.97 | 3981.54 | 39.61 | 157680.28 | 3980.62 2014-06-30 22:18:00 | 3981.54 | 3983.60 | 3980.00 | 3982.02 | 57.42 | 228593.57 | 3981.29 2014-06-30 22:19:00 | 3982.22 | 3983.36 | 3981.76 | 3983.06 | 43.99 | 175220.20 | 3982.82 2014-06-30 22:20:00 | 3983.06 | 3984.00 | 3982.27 | 3982.68 | 28.63 | 114041.30 | 3983.14 2014-06-30 22:21:00 | 3982.62 | 3982.77 | 3979.28 | 3982.59 | 47.07 | 187423.32 | 3981.72 2014-06-30 22:22:00 | 3982.00 | 3984.25 | 3981.00 | 3982.11 | 29.77 | 118575.94 | 3982.80 2014-06-30 22:23:00 | 3981.97 | 3981.97 | 3975.05 | 3978.28 | 30.42 | 121038.80 | 3978.66 2014-06-30 22:24:00 | 3978.80 | 3982.00 | 3978.12 | 3978.72 | 16.02 | 63740.31 | 3979.54 2014-06-30 22:25:00 | 3978.65 | 3980.55 | 3975.00 | 3975.92 | 60.18 | 239380.54 | 3977.61 2014-06-30 22:26:00 | 3975.92 | 3978.71 | 3975.19 | 3978.71 | 25.93 | 103118.71 | 3977.12 2014-06-30 22:27:00 | 3978.67 | 3981.97 | 3978.67 | 3981.71 | 31.79 | 126518.35 | 3980.19 2014-06-30 22:28:00 | 3980.80 | 3981.58 | 3980.00 | 3980.00 | 11.96 | 47626.14 | 3980.79 2014-06-30 22:29:00 | 3980.04 | 3980.04 | 3978.47 | 3979.35 | 18.84 | 74976.39 | 3979.22 2014-06-30 22:30:00 | 3978.71 | 3980.14 | 3978.69 | 3979.98 | 40.22 | 160050.39 | 3979.67 2014-06-30 22:31:00 | 3979.93 | 3980.00 | 3978.39 | 3979.98 | 8.79 | 34965.12 | 3979.64 2014-06-30 22:32:00 | 3979.98 | 3980.00 | 3968.10 | 3974.67 | 50.22 | 199691.75 | 3976.74 2014-06-30 22:33:00 | 3974.18 | 3978.00 | 3971.57 | 3977.69 | 88.10 | 350142.44 | 3974.56 2014-06-30 22:34:00 | 3977.75 | 3977.83 | 3976.05 | 3976.47 | 40.11 | 159513.35 | 3976.90 2014-06-30 22:35:00 | 3976.26 | 3976.26 | 3975.12 | 3975.12 | 32.01 | 127267.57 | 3975.62 2014-06-30 22:36:00 | 3975.12 | 3975.16 | 3974.70 | 3975.14 | 21.12 | 83936.48 | 3975.02 2014-06-30 22:37:00 | 3975.16 | 3975.16 | 3974.17 | 3975.10 | 39.76 | 158032.69 | 3974.97 2014-06-30 22:38:00 | 3974.69 | 3974.69 | 3973.15 | 3973.18 | 11.78 | 46814.50 | 3974.07 2014-06-30 22:39:00 | 3973.18 | 3977.97 | 3973.18 | 3975.05 | 35.38 | 140681.80 | 3975.86 2014-06-30 22:40:00 | 3976.06 | 3976.06 | 3974.29 | 3974.29 | 51.05 | 202912.16 | 3974.93 2014-06-30 22:41:00 | 3975.87 | 3977.90 | 3975.08 | 3976.89 | 16.89 | 67153.33 | 3976.63 2014-06-30 22:42:00 | 3976.89 | 3979.00 | 3975.57 | 3976.76 | 16.29 | 64779.26 | 3977.85 2014-06-30 22:43:00 | 3976.65 | 3978.09 | 3975.87 | 3976.05 | 44.79 | 178102.50 | 3976.66 2014-06-30 22:44:00 | 3975.87 | 3976.01 | 3975.02 | 3975.63 | 6.45 | 25657.68 | 3975.47 2014-06-30 22:45:00 | 3975.63 | 3976.44 | 3975.61 | 3975.96 | 6.06 | 24098.13 | 3975.93 2014-06-30 22:46:00 | 3975.93 | 3976.06 | 3973.58 | 3974.68 | 38.35 | 152467.36 | 3975.47 2014-06-30 22:47:00 | 3975.44 | 3975.44 | 3973.64 | 3973.64 | 2.45 | 9725.38 | 3974.41 2014-06-30 22:48:00 | 3973.66 | 3973.66 | 3969.35 | 3969.35 | 32.41 | 128703.36 | 3971.22 2014-06-30 22:49:00 | 3968.98 | 3968.98 | 3963.93 | 3963.93 | 41.51 | 164671.42 | 3967.22 2014-06-30 22:50:00 | 3962.44 | 3963.95 | 3959.52 | 3960.11 | 82.47 | 326626.90 | 3960.60 2014-06-30 22:51:00 | 3961.23 | 3966.73 | 3961.22 | 3963.25 | 58.76 | 232861.34 | 3963.13 2014-06-30 22:52:00 | 3963.25 | 3963.25 | 3959.04 | 3959.73 | 59.76 | 236790.85 | 3962.30 2014-06-30 22:53:00 | 3959.60 | 3959.66 | 3956.04 | 3956.48 | 64.51 | 255307.55 | 3957.95 2014-06-30 22:54:00 | 3956.44 | 3959.71 | 3956.37 | 3959.68 | 58.91 | 233126.93 | 3957.27 2014-06-30 22:55:00 | 3959.75 | 3960.99 | 3956.92 | 3959.88 | 47.15 | 186626.28 | 3958.06 2014-06-30 22:56:00 | 3959.78 | 3960.00 | 3958.89 | 3960.00 | 63.39 | 251016.93 | 3959.88 2014-06-30 22:57:00 | 3960.00 | 3966.24 | 3960.00 | 3965.33 | 42.32 | 167676.06 | 3961.91 2014-06-30 22:58:00 | 3964.54 | 3966.53 | 3963.75 | 3965.00 | 64.60 | 256132.20 | 3964.71 2014-06-30 22:59:00 | 3965.00 | 3969.80 | 3965.00 | 3969.20 | 45.45 | 180334.30 | 3967.66 2014-06-30 23:00:00 | 3969.20 | 3969.68 | 3966.11 | 3966.73 | 71.57 | 284070.62 | 3968.91 2014-06-30 23:01:00 | 3968.95 | 3972.00 | 3967.90 | 3971.41 | 77.78 | 308788.54 | 3969.82 2014-06-30 23:02:00 | 3971.00 | 3972.37 | 3970.85 | 3972.37 | 20.93 | 83139.75 | 3971.52 2014-06-30 23:03:00 | 3974.85 | 3977.51 | 3969.68 | 3971.45 | 75.21 | 298842.54 | 3973.28 2014-06-30 23:04:00 | 3971.48 | 3973.88 | 3971.20 | 3972.53 | 38.95 | 154707.66 | 3972.47 2014-06-30 23:05:00 | 3972.36 | 3972.85 | 3966.72 | 3970.00 | 55.66 | 220967.64 | 3970.24 2014-06-30 23:06:00 | 3970.00 | 3972.00 | 3968.00 | 3969.97 | 32.99 | 130954.69 | 3969.77 2014-06-30 23:07:00 | 3969.97 | 3969.97 | 3966.57 | 3966.57 | 38.94 | 154524.76 | 3968.18 2014-06-30 23:08:00 | 3968.08 | 3968.86 | 3967.23 | 3968.86 | 19.28 | 76509.68 | 3968.14 2014-06-30 23:09:00 | 3968.86 | 3970.05 | 3968.31 | 3970.01 | 47.45 | 188331.62 | 3969.05 2014-06-30 23:10:00 | 3970.04 | 3972.00 | 3968.25 | 3971.22 | 45.35 | 180070.41 | 3970.77 2014-06-30 23:11:00 | 3971.29 | 3973.17 | 3971.29 | 3972.49 | 18.41 | 73123.67 | 3972.17 2014-06-30 23:12:00 | 3972.54 | 3975.28 | 3972.54 | 3975.28 | 43.06 | 171145.14 | 3974.76 2014-06-30 23:13:00 | 3975.30 | 3976.90 | 3973.48 | 3973.50 | 55.20 | 219444.51 | 3975.30 2014-06-30 23:14:00 | 3973.48 | 3973.94 | 3972.67 | 3973.94 | 38.94 | 154720.40 | 3973.10 2014-06-30 23:15:00 | 3974.52 | 3975.00 | 3973.52 | 3974.97 | 22.30 | 88618.23 | 3974.27 2014-06-30 23:16:00 | 3974.97 | 3981.00 | 3974.08 | 3981.00 | 74.84 | 297665.17 | 3977.41 2014-06-30 23:17:00 | 3977.28 | 3984.90 | 3975.68 | 3976.07 | 130.33 | 518856.42 | 3980.98 2014-06-30 23:18:00 | 3976.86 | 3977.63 | 3973.02 | 3975.06 | 64.93 | 258106.18 | 3975.45 2014-06-30 23:19:00 | 3976.80 | 3979.37 | 3975.13 | 3977.97 | 28.15 | 111930.14 | 3976.77 2014-06-30 23:20:00 | 3977.99 | 3979.28 | 3975.89 | 3975.89 | 32.87 | 130727.27 | 3977.58 2014-06-30 23:21:00 | 3975.89 | 3980.39 | 3975.00 | 3976.47 | 60.76 | 241660.15 | 3977.09 2014-06-30 23:22:00 | 3976.13 | 3976.13 | 3973.12 | 3973.53 | 31.56 | 125433.64 | 3974.95 2014-06-30 23:23:00 | 3973.15 | 3975.63 | 3972.98 | 3973.60 | 43.34 | 172193.12 | 3973.53 2014-06-30 23:24:00 | 3973.60 | 3974.99 | 3972.43 | 3972.88 | 37.65 | 149601.54 | 3974.01 2014-06-30 23:25:00 | 3972.88 | 3974.10 | 3971.95 | 3972.60 | 61.33 | 243655.52 | 3972.67 2014-06-30 23:26:00 | 3972.61 | 3972.94 | 3968.63 | 3968.63 | 34.63 | 137503.94 | 3971.12 2014-06-30 23:27:00 | 3968.63 | 3970.00 | 3965.16 | 3970.00 | 40.97 | 162544.07 | 3967.59 2014-06-30 23:28:00 | 3969.97 | 3973.99 | 3969.26 | 3972.76 | 20.17 | 80085.39 | 3971.50 2014-06-30 23:29:00 | 3972.75 | 3972.98 | 3969.20 | 3972.98 | 23.83 | 94625.66 | 3970.70 2014-06-30 23:30:00 | 3972.98 | 3973.73 | 3972.39 | 3972.76 | 37.19 | 147764.72 | 3973.02 2014-06-30 23:31:00 | 3972.69 | 3973.50 | 3972.69 | 3973.06 | 5.94 | 23594.43 | 3972.79 2014-06-30 23:32:00 | 3973.48 | 3976.35 | 3973.00 | 3975.07 | 59.85 | 237873.14 | 3974.82 2014-06-30 23:33:00 | 3975.15 | 3978.74 | 3973.97 | 3977.15 | 66.07 | 262707.21 | 3976.26 2014-06-30 23:34:00 | 3977.17 | 3982.00 | 3976.75 | 3980.34 | 68.96 | 274409.47 | 3979.20 2014-06-30 23:35:00 | 3980.40 | 3981.52 | 3976.75 | 3976.75 | 54.56 | 217104.91 | 3979.34 2014-06-30 23:36:00 | 3976.97 | 3977.57 | 3975.02 | 3975.31 | 17.77 | 70670.84 | 3976.08 2014-06-30 23:37:00 | 3975.05 | 3978.60 | 3975.05 | 3978.60 | 14.78 | 58767.59 | 3975.62 2014-06-30 23:38:00 | 3977.59 | 3977.59 | 3975.60 | 3975.62 | 58.24 | 231544.97 | 3975.98 2014-06-30 23:39:00 | 3975.62 | 3978.10 | 3975.62 | 3976.02 | 15.82 | 62882.30 | 3976.12 2014-06-30 23:40:00 | 3976.02 | 3976.40 | 3975.50 | 3975.90 | 19.10 | 75944.95 | 3975.76 2014-06-30 23:41:00 | 3975.90 | 3976.98 | 3975.50 | 3976.98 | 30.98 | 123179.92 | 3975.85 2014-06-30 23:42:00 | 3976.19 | 3979.20 | 3976.16 | 3977.18 | 33.28 | 132357.39 | 3977.20 2014-06-30 23:43:00 | 3977.20 | 3980.62 | 3977.20 | 3980.62 | 39.77 | 158227.02 | 3978.85 2014-06-30 23:44:00 | 3981.47 | 3988.00 | 3981.00 | 3987.69 | 83.39 | 332309.27 | 3984.95 2014-06-30 23:45:00 | 3987.75 | 3992.33 | 3987.73 | 3991.66 | 126.90 | 506342.69 | 3990.15 2014-06-30 23:46:00 | 3991.68 | 3991.98 | 3985.93 | 3985.93 | 105.27 | 419919.13 | 3988.86 2014-06-30 23:47:00 | 3985.93 | 3985.94 | 3981.52 | 3981.52 | 38.83 | 154690.03 | 3983.67 2014-06-30 23:48:00 | 3982.83 | 3985.59 | 3980.00 | 3981.00 | 70.38 | 280334.63 | 3983.04 2014-06-30 23:49:00 | 3983.83 | 3983.83 | 3981.04 | 3982.87 | 20.48 | 81547.96 | 3982.22 2014-06-30 23:50:00 | 3982.43 | 3988.00 | 3981.90 | 3986.59 | 71.77 | 285993.17 | 3985.08 2014-06-30 23:51:00 | 3986.59 | 3986.99 | 3983.37 | 3983.55 | 36.23 | 144380.55 | 3985.22 2014-06-30 23:52:00 | 3984.02 | 3984.80 | 3982.21 | 3983.67 | 16.67 | 66407.15 | 3983.63 2014-06-30 23:53:00 | 3982.75 | 3985.89 | 3982.00 | 3985.71 | 62.90 | 250597.15 | 3983.80 2014-06-30 23:54:00 | 3985.02 | 3992.11 | 3984.13 | 3985.95 | 87.19 | 347727.91 | 3988.12 2014-06-30 23:55:00 | 3986.38 | 3992.11 | 3986.38 | 3991.53 | 67.76 | 270363.30 | 3990.31 2014-06-30 23:56:00 | 3990.54 | 3996.06 | 3990.00 | 3995.01 | 212.88 | 850189.32 | 3993.71 2014-06-30 23:57:00 | 3995.01 | 3996.06 | 3993.00 | 3993.94 | 141.52 | 565350.09 | 3994.84 2014-06-30 23:58:00 | 3993.44 | 3999.00 | 3993.00 | 3996.00 | 117.01 | 467491.88 | 3995.18 2014-06-30 23:59:00 | 3996.00 | 3998.00 | 3995.50 | 3996.06 | 86.08 | 344022.32 | 3996.50 2014-07-01 00:00:00 | 3996.08 | 4000.00 | 3996.02 | 3999.98 | 195.34 | 781148.70 | 3998.94 2014-07-01 00:01:00 | 3999.29 | 4003.89 | 3999.29 | 4003.20 | 425.04 | 1700198.38 | 4000.11 2014-07-01 00:02:00 | 4001.85 | 4009.99 | 4001.83 | 4005.84 | 231.24 | 926099.31 | 4005.01 2014-07-01 00:03:00 | 4005.86 | 4005.86 | 3994.16 | 3996.08 | 155.22 | 621204.98 | 4002.17 2014-07-01 00:04:00 | 3996.12 | 4005.00 | 3996.10 | 4003.00 | 266.37 | 1065530.19 | 4000.16 2014-07-01 00:05:00 | 4002.97 | 4009.00 | 4000.05 | 4007.14 | 139.79 | 559816.57 | 4004.67 2014-07-01 00:06:00 | 4007.16 | 4015.00 | 4004.26 | 4013.34 | 147.26 | 590261.75 | 4008.41 2014-07-01 00:07:00 | 4013.69 | 4024.17 | 4010.00 | 4024.17 | 246.03 | 988782.90 | 4018.89 2014-07-01 00:08:00 | 4022.77 | 4028.00 | 4018.00 | 4018.05 | 171.07 | 688174.17 | 4022.76 2014-07-01 00:09:00 | 4019.82 | 4020.00 | 4012.00 | 4016.00 | 157.99 | 634402.24 | 4015.43 2014-07-01 00:10:00 | 4017.10 | 4017.16 | 4011.60 | 4014.25 | 118.48 | 475662.83 | 4014.88 2014-07-01 00:11:00 | 4014.25 | 4018.99 | 4008.02 | 4017.98 | 127.42 | 511414.63 | 4013.77 2014-07-01 00:12:00 | 4018.01 | 4022.98 | 4018.00 | 4020.98 | 186.07 | 748088.19 | 4020.55 2014-07-01 00:13:00 | 4020.91 | 4022.00 | 4011.22 | 4014.87 | 130.68 | 525245.50 | 4019.42 2014-07-01 00:14:00 | 4014.10 | 4015.72 | 4011.52 | 4011.60 | 77.05 | 309277.05 | 4014.03 2014-07-01 00:15:00 | 4011.60 | 4013.02 | 4007.82 | 4007.99 | 113.86 | 456637.28 | 4010.66 2014-07-01 00:16:00 | 4007.99 | 4007.99 | 4000.00 | 4001.39 | 193.97 | 776464.75 | 4003.08 2014-07-01 00:17:00 | 4001.33 | 4009.00 | 4001.02 | 4008.01 | 177.01 | 709084.38 | 4005.83 2014-07-01 00:18:00 | 4007.19 | 4008.92 | 4001.45 | 4003.75 | 117.00 | 468659.65 | 4005.57 2014-07-01 00:19:00 | 4003.72 | 4007.12 | 4003.01 | 4003.01 | 68.91 | 275892.58 | 4003.90 2014-07-01 00:20:00 | 4003.51 | 4010.51 | 4002.50 | 4010.51 | 175.83 | 704121.31 | 4004.56 2014-07-01 00:21:00 | 4013.82 | 4015.13 | 4005.77 | 4009.96 | 88.39 | 354554.85 | 4011.35 2014-07-01 00:22:00 | 4009.96 | 4011.96 | 4008.07 | 4008.87 | 50.66 | 203142.22 | 4009.91 2014-07-01 00:23:00 | 4008.87 | 4009.00 | 4003.23 | 4004.23 | 77.39 | 310073.68 | 4006.84 2014-07-01 00:24:00 | 4003.72 | 4005.00 | 3998.10 | 3999.48 | 84.76 | 339209.00 | 4002.09 2014-07-01 00:25:00 | 3999.07 | 4005.00 | 3998.00 | 4002.60 | 148.75 | 595106.32 | 4000.77 2014-07-01 00:26:00 | 4002.62 | 4004.95 | 4002.59 | 4004.95 | 64.77 | 259309.97 | 4003.55 2014-07-01 00:27:00 | 4004.00 | 4004.90 | 4000.67 | 4000.67 | 35.44 | 141886.50 | 4003.34 2014-07-01 00:28:00 | 4002.09 | 4002.95 | 3999.63 | 4000.00 | 59.94 | 239816.43 | 4001.07 2014-07-01 00:29:00 | 4000.73 | 4004.03 | 4000.71 | 4004.03 | 87.67 | 350866.91 | 4002.18 2014-07-01 00:30:00 | 4004.07 | 4011.03 | 4004.07 | 4011.03 | 116.87 | 468297.66 | 4007.00 2014-07-01 00:31:00 | 4011.00 | 4011.96 | 4006.36 | 4006.46 | 96.18 | 385617.09 | 4009.16 2014-07-01 00:32:00 | 4007.36 | 4007.62 | 4003.15 | 4005.07 | 83.93 | 336147.70 | 4005.24 2014-07-01 00:33:00 | 4004.90 | 4007.06 | 4003.66 | 4003.66 | 62.59 | 250637.75 | 4004.31 2014-07-01 00:34:00 | 4003.84 | 4003.92 | 3995.00 | 3995.00 | 124.59 | 498300.19 | 3999.46 2014-07-01 00:35:00 | 3995.00 | 3997.09 | 3982.80 | 3985.29 | 271.51 | 1083519.03 | 3990.77 2014-07-01 00:36:00 | 3983.84 | 3994.00 | 3982.76 | 3994.00 | 137.27 | 547270.01 | 3986.79 2014-07-01 00:37:00 | 3994.80 | 3995.00 | 3986.02 | 3987.10 | 168.70 | 673121.22 | 3990.10 2014-07-01 00:38:00 | 3986.35 | 3991.00 | 3986.00 | 3991.00 | 168.03 | 670123.40 | 3988.09 2014-07-01 00:39:00 | 3991.21 | 3995.00 | 3991.11 | 3995.00 | 110.48 | 441131.79 | 3992.87 2014-07-01 00:40:00 | 3995.00 | 3995.97 | 3990.00 | 3990.00 | 103.65 | 413773.44 | 3992.22 2014-07-01 00:41:00 | 3989.68 | 3991.00 | 3986.08 | 3991.00 | 70.51 | 281194.67 | 3987.84 2014-07-01 00:42:00 | 3990.37 | 3991.00 | 3988.86 | 3989.96 | 54.84 | 218782.95 | 3989.84 2014-07-01 00:43:00 | 3989.13 | 3991.02 | 3987.17 | 3990.50 | 103.89 | 414471.79 | 3989.49 2014-07-01 00:44:00 | 3991.00 | 3991.12 | 3988.00 | 3990.03 | 59.62 | 237896.81 | 3990.08 2014-07-01 00:45:00 | 3990.34 | 3998.99 | 3988.10 | 3995.00 | 128.84 | 514537.49 | 3993.52 2014-07-01 00:46:00 | 3995.10 | 3997.78 | 3993.11 | 3994.35 | 78.82 | 314974.05 | 3996.17 2014-07-01 00:47:00 | 3991.40 | 3994.26 | 3991.11 | 3992.00 | 47.87 | 191077.56 | 3991.76 2014-07-01 00:48:00 | 3991.22 | 3994.84 | 3990.06 | 3991.17 | 54.03 | 215700.42 | 3992.16 2014-07-01 00:49:00 | 3991.17 | 3991.56 | 3989.16 | 3989.33 | 34.78 | 138770.89 | 3990.54 2014-07-01 00:50:00 | 3989.33 | 3992.40 | 3989.33 | 3991.01 | 44.56 | 177810.33 | 3990.81 2014-07-01 00:51:00 | 3991.01 | 3991.21 | 3986.70 | 3987.02 | 80.80 | 322309.43 | 3989.03 2014-07-01 00:52:00 | 3987.02 | 3988.22 | 3985.00 | 3986.87 | 117.63 | 468905.91 | 3986.38 2014-07-01 00:53:00 | 3986.02 | 3989.90 | 3985.00 | 3988.07 | 67.44 | 268905.55 | 3987.15 2014-07-01 00:54:00 | 3988.09 | 3992.00 | 3985.00 | 3988.10 | 81.41 | 324699.90 | 3988.40 2014-07-01 00:55:00 | 3989.62 | 3993.46 | 3988.22 | 3993.02 | 46.52 | 185653.90 | 3990.84 2014-07-01 00:56:00 | 3993.38 | 3996.73 | 3991.82 | 3995.94 | 159.75 | 638132.32 | 3994.59 2014-07-01 00:57:00 | 3995.91 | 3996.03 | 3990.01 | 3995.06 | 104.99 | 419346.63 | 3994.20 2014-07-01 00:58:00 | 3995.07 | 4002.21 | 3995.04 | 3998.87 | 224.86 | 899299.90 | 3999.36 2014-07-01 00:59:00 | 3999.98 | 4005.04 | 3999.98 | 4003.41 | 121.31 | 485490.20 | 4001.96 2014-07-01 01:00:00 | 4003.41 | 4005.04 | 4002.12 | 4004.94 | 111.97 | 448280.86 | 4003.58 2014-07-01 01:01:00 | 4004.24 | 4004.24 | 3999.93 | 4001.90 | 104.34 | 417505.21 | 4001.55 2014-07-01 01:02:00 | 4001.65 | 4003.47 | 4001.30 | 4001.86 | 67.25 | 269144.68 | 4002.03 2014-07-01 01:03:00 | 4001.59 | 4004.07 | 4001.59 | 4003.80 | 30.24 | 121059.42 | 4003.29 2014-07-01 01:04:00 | 4003.80 | 4003.91 | 4001.33 | 4001.50 | 43.26 | 173116.50 | 4002.05 2014-07-01 01:05:00 | 4001.50 | 4002.07 | 4000.00 | 4001.19 | 55.07 | 220357.73 | 4001.34 2014-07-01 01:06:00 | 4000.67 | 4001.94 | 4000.00 | 4000.56 | 23.43 | 93711.49 | 4000.32 2014-07-01 01:07:00 | 4000.58 | 4003.00 | 3999.10 | 3999.35 | 71.38 | 285592.91 | 4000.80 2014-07-01 01:08:00 | 3999.47 | 4000.75 | 3998.10 | 3998.10 | 70.57 | 282226.36 | 3999.52 2014-07-01 01:09:00 | 3998.24 | 4000.00 | 3997.12 | 3999.98 | 32.71 | 130791.34 | 3998.63 2014-07-01 01:10:00 | 4000.00 | 4006.00 | 4000.00 | 4005.11 | 119.25 | 477364.65 | 4003.19 2014-07-01 01:11:00 | 4005.12 | 4006.00 | 4003.39 | 4004.03 | 53.56 | 214494.50 | 4004.83 2014-07-01 01:12:00 | 4004.03 | 4005.00 | 4002.12 | 4004.04 | 57.62 | 230721.19 | 4004.12 2014-07-01 01:13:00 | 4004.80 | 4008.00 | 4004.00 | 4006.00 | 110.07 | 440913.72 | 4005.79 2014-07-01 01:14:00 | 4006.05 | 4013.96 | 4006.05 | 4007.82 | 148.81 | 596723.14 | 4009.91 2014-07-01 01:15:00 | 4007.05 | 4011.00 | 4005.11 | 4009.00 | 113.94 | 456778.04 | 4009.08 2014-07-01 01:16:00 | 4009.02 | 4010.50 | 4006.26 | 4008.90 | 84.27 | 337790.49 | 4008.57 2014-07-01 01:17:00 | 4009.37 | 4009.96 | 4007.00 | 4007.09 | 42.66 | 170956.58 | 4007.89 2014-07-01 01:18:00 | 4007.48 | 4008.00 | 4006.24 | 4007.00 | 90.98 | 364566.65 | 4007.11 2014-07-01 01:19:00 | 4006.98 | 4007.90 | 4005.16 | 4007.01 | 51.78 | 207450.59 | 4006.46 2014-07-01 01:20:00 | 4007.03 | 4007.78 | 4005.10 | 4006.00 | 97.88 | 392142.98 | 4006.57 2014-07-01 01:21:00 | 4005.96 | 4007.67 | 4004.98 | 4006.96 | 57.28 | 229427.30 | 4005.50 2014-07-01 01:22:00 | 4006.95 | 4008.69 | 4006.01 | 4007.99 | 68.08 | 272845.19 | 4007.66 2014-07-01 01:23:00 | 4008.33 | 4011.00 | 4006.49 | 4006.98 | 86.32 | 346019.00 | 4008.70 2014-07-01 01:24:00 | 4006.59 | 4007.00 | 4004.98 | 4004.98 | 70.26 | 281465.71 | 4006.00 2014-07-01 01:25:00 | 4004.96 | 4004.96 | 4000.12 | 4000.14 | 45.58 | 182395.80 | 4002.01 2014-07-01 01:26:00 | 4000.14 | 4000.14 | 3998.00 | 3999.58 | 83.26 | 332988.71 | 3999.62 2014-07-01 01:27:00 | 3999.60 | 3999.97 | 3996.00 | 3996.18 | 59.02 | 235956.26 | 3997.77 2014-07-01 01:28:00 | 3996.00 | 3998.19 | 3995.21 | 3995.21 | 121.97 | 487434.45 | 3996.35 2014-07-01 01:29:00 | 3995.21 | 3996.09 | 3990.00 | 3994.43 | 59.24 | 236554.24 | 3993.42 2014-07-01 01:30:00 | 3992.31 | 3994.26 | 3987.07 | 3989.12 | 107.88 | 430467.11 | 3990.31 2014-07-01 01:31:00 | 3989.09 | 3992.05 | 3988.86 | 3988.86 | 123.12 | 491225.26 | 3989.94 2014-07-01 01:32:00 | 3988.00 | 3991.00 | 3986.00 | 3987.10 | 142.75 | 569241.91 | 3987.82 2014-07-01 01:33:00 | 3987.17 | 3993.22 | 3987.17 | 3991.02 | 70.18 | 279982.99 | 3989.61 2014-07-01 01:34:00 | 3991.75 | 3994.50 | 3990.86 | 3993.98 | 83.71 | 334180.03 | 3992.16 2014-07-01 01:35:00 | 3993.85 | 3993.87 | 3988.70 | 3989.00 | 110.73 | 441880.52 | 3990.76 2014-07-01 01:36:00 | 3989.89 | 3989.93 | 3986.17 | 3986.50 | 46.26 | 184509.76 | 3988.45 2014-07-01 01:37:00 | 3986.25 | 3986.81 | 3980.00 | 3981.59 | 97.04 | 386507.90 | 3982.81 2014-07-01 01:38:00 | 3981.59 | 3981.62 | 3973.10 | 3975.13 | 126.34 | 502502.97 | 3977.51 2014-07-01 01:39:00 | 3975.08 | 3979.89 | 3973.99 | 3977.96 | 152.23 | 605347.34 | 3976.51 2014-07-01 01:40:00 | 3977.07 | 3980.05 | 3975.54 | 3980.05 | 72.77 | 289479.83 | 3977.85 2014-07-01 01:41:00 | 3982.98 | 3985.08 | 3979.00 | 3979.10 | 104.54 | 416187.47 | 3981.09 2014-07-01 01:42:00 | 3979.98 | 3979.98 | 3975.38 | 3976.49 | 36.67 | 145825.52 | 3977.24 2014-07-01 01:43:00 | 3976.00 | 3980.05 | 3974.59 | 3980.05 | 78.98 | 314110.82 | 3976.94 2014-07-01 01:44:00 | 3979.97 | 3986.00 | 3979.97 | 3983.90 | 74.79 | 297901.58 | 3983.44 2014-07-01 01:45:00 | 3984.06 | 3986.79 | 3983.82 | 3986.78 | 51.29 | 204398.70 | 3984.92 2014-07-01 01:46:00 | 3986.84 | 3988.00 | 3986.00 | 3988.00 | 130.68 | 521043.54 | 3987.14 2014-07-01 01:47:00 | 3988.00 | 3991.97 | 3987.00 | 3987.00 | 76.32 | 304413.59 | 3988.65 2014-07-01 01:48:00 | 3987.02 | 3988.02 | 3986.78 | 3987.26 | 87.95 | 350660.81 | 3987.23 2014-07-01 01:49:00 | 3987.30 | 3988.78 | 3986.78 | 3986.78 | 123.29 | 491618.39 | 3987.40 2014-07-01 01:50:00 | 3986.83 | 3988.44 | 3986.53 | 3986.53 | 91.53 | 364937.88 | 3987.22 2014-07-01 01:51:00 | 3986.53 | 3988.00 | 3982.78 | 3987.88 | 126.77 | 505281.14 | 3985.81 2014-07-01 01:52:00 | 3987.88 | 3991.00 | 3987.88 | 3989.04 | 125.20 | 499391.18 | 3988.81 2014-07-01 01:53:00 | 3989.05 | 3990.00 | 3987.88 | 3989.91 | 81.92 | 326713.14 | 3988.29 2014-07-01 01:54:00 | 3989.98 | 3990.57 | 3988.68 | 3988.68 | 44.48 | 177469.12 | 3989.50 2014-07-01 01:55:00 | 3988.32 | 3988.33 | 3985.14 | 3986.78 | 148.06 | 590396.60 | 3987.68 2014-07-01 01:56:00 | 3986.68 | 3986.71 | 3983.00 | 3983.00 | 40.38 | 160934.27 | 3985.10 2014-07-01 01:57:00 | 3984.02 | 3985.00 | 3982.00 | 3983.55 | 58.06 | 231277.67 | 3983.43 2014-07-01 01:58:00 | 3983.55 | 3983.70 | 3979.50 | 3979.50 | 118.26 | 470795.55 | 3981.12 2014-07-01 01:59:00 | 3979.96 | 3982.06 | 3978.11 | 3980.84 | 53.02 | 211066.55 | 3980.59 2014-07-01 02:00:00 | 3980.84 | 3981.02 | 3978.17 | 3978.17 | 32.79 | 130511.66 | 3980.47 2014-07-01 02:01:00 | 3978.27 | 3979.47 | 3977.13 | 3977.18 | 41.80 | 166289.56 | 3978.41 2014-07-01 02:02:00 | 3977.20 | 3981.02 | 3977.00 | 3981.02 | 57.37 | 228286.80 | 3979.13 2014-07-01 02:03:00 | 3981.11 | 3983.22 | 3979.98 | 3979.98 | 65.62 | 261263.00 | 3981.45 2014-07-01 02:04:00 | 3979.48 | 3980.12 | 3979.02 | 3979.93 | 30.44 | 121139.34 | 3979.48 2014-07-01 02:05:00 | 3979.91 | 3983.02 | 3979.03 | 3981.00 | 109.66 | 436554.97 | 3981.10 2014-07-01 02:06:00 | 3981.00 | 3983.78 | 3979.24 | 3983.76 | 32.80 | 130617.59 | 3982.37 2014-07-01 02:07:00 | 3983.01 | 3983.80 | 3983.01 | 3983.03 | 20.06 | 79925.17 | 3983.71 2014-07-01 02:08:00 | 3982.93 | 3982.93 | 3980.02 | 3981.14 | 23.21 | 92405.60 | 3981.63 2014-07-01 02:09:00 | 3981.56 | 3982.42 | 3980.39 | 3981.11 | 34.05 | 135553.70 | 3981.14 2014-07-01 02:10:00 | 3981.97 | 3985.00 | 3981.00 | 3984.61 | 109.56 | 436347.36 | 3982.91 2014-07-01 02:11:00 | 3983.65 | 3987.79 | 3983.00 | 3986.04 | 104.77 | 417634.41 | 3986.13 2014-07-01 02:12:00 | 3986.06 | 3986.90 | 3983.27 | 3983.31 | 78.25 | 311835.32 | 3985.01 2014-07-01 02:13:00 | 3984.84 | 3984.86 | 3982.08 | 3982.53 | 36.73 | 146308.18 | 3983.13 2014-07-01 02:14:00 | 3982.41 | 3983.93 | 3980.68 | 3981.35 | 73.67 | 293371.13 | 3982.18 2014-07-01 02:15:00 | 3980.97 | 3982.65 | 3980.30 | 3980.32 | 56.61 | 225381.92 | 3981.52 2014-07-01 02:16:00 | 3980.30 | 3981.70 | 3980.13 | 3981.57 | 54.35 | 216342.72 | 3980.47 2014-07-01 02:17:00 | 3981.30 | 3982.78 | 3980.00 | 3981.00 | 76.37 | 304062.37 | 3981.39 2014-07-01 02:18:00 | 3980.98 | 3983.80 | 3980.32 | 3982.31 | 67.35 | 268246.09 | 3982.63 2014-07-01 02:19:00 | 3982.31 | 3983.00 | 3980.30 | 3983.00 | 89.81 | 357590.07 | 3981.45 2014-07-01 02:20:00 | 3983.06 | 3985.00 | 3983.00 | 3983.91 | 29.65 | 118121.61 | 3984.40 2014-07-01 02:21:00 | 3983.83 | 3985.00 | 3982.20 | 3982.20 | 57.12 | 227551.68 | 3983.89 2014-07-01 02:22:00 | 3982.15 | 3983.80 | 3981.95 | 3983.80 | 29.07 | 115776.36 | 3983.22 2014-07-01 02:23:00 | 3983.96 | 3985.00 | 3983.96 | 3985.00 | 16.22 | 64622.96 | 3984.89 2014-07-01 02:24:00 | 3984.26 | 3989.04 | 3984.21 | 3988.05 | 62.26 | 248229.06 | 3986.78 2014-07-01 02:25:00 | 3988.09 | 3991.98 | 3988.00 | 3991.02 | 138.52 | 552747.18 | 3990.46 2014-07-01 02:26:00 | 3991.02 | 3992.93 | 3991.00 | 3992.36 | 67.96 | 271260.39 | 3991.47 2014-07-01 02:27:00 | 3992.02 | 3992.42 | 3990.88 | 3992.00 | 78.57 | 313594.54 | 3991.28 2014-07-01 02:28:00 | 3992.03 | 3995.00 | 3991.98 | 3993.08 | 36.97 | 147631.07 | 3993.70 2014-07-01 02:29:00 | 3994.00 | 3995.00 | 3985.02 | 3986.25 | 88.74 | 354302.46 | 3992.46 2014-07-01 02:30:00 | 3986.23 | 3988.98 | 3983.04 | 3988.06 | 55.18 | 219930.02 | 3985.76 2014-07-01 02:31:00 | 3988.06 | 3991.86 | 3986.38 | 3991.00 | 59.93 | 239099.09 | 3989.44 2014-07-01 02:32:00 | 3991.00 | 3991.02 | 3986.88 | 3988.89 | 54.73 | 218334.83 | 3989.53 2014-07-01 02:33:00 | 3988.08 | 3989.50 | 3986.00 | 3987.87 | 28.64 | 114224.45 | 3987.87 2014-07-01 02:34:00 | 3987.69 | 3988.60 | 3986.98 | 3987.39 | 29.79 | 118774.84 | 3987.34 2014-07-01 02:35:00 | 3987.39 | 3988.08 | 3987.39 | 3988.06 | 6.29 | 25070.46 | 3987.67 2014-07-01 02:36:00 | 3988.04 | 3988.66 | 3986.00 | 3986.57 | 37.70 | 150302.00 | 3987.32 2014-07-01 02:37:00 | 3986.05 | 3986.05 | 3982.00 | 3982.00 | 37.51 | 149415.98 | 3983.26 2014-07-01 02:38:00 | 3982.97 | 3984.22 | 3982.00 | 3983.40 | 10.13 | 40354.25 | 3983.64 2014-07-01 02:39:00 | 3983.02 | 3984.98 | 3983.00 | 3983.48 | 18.34 | 73055.78 | 3983.19 2014-07-01 02:40:00 | 3983.53 | 3984.98 | 3983.36 | 3984.25 | 20.49 | 81640.51 | 3984.41 2014-07-01 02:41:00 | 3984.25 | 3984.85 | 3984.02 | 3984.85 | 4.60 | 18339.61 | 3984.27 2014-07-01 02:42:00 | 3984.03 | 3984.03 | 3983.00 | 3983.00 | 25.69 | 102342.12 | 3983.11 2014-07-01 02:43:00 | 3983.02 | 3983.68 | 3982.00 | 3983.02 | 44.47 | 177132.52 | 3982.83 2014-07-01 02:44:00 | 3983.02 | 3983.93 | 3982.66 | 3983.69 | 64.54 | 257082.20 | 3983.24 2014-07-01 02:45:00 | 3983.96 | 3985.00 | 3983.02 | 3983.09 | 47.77 | 190345.85 | 3984.38 2014-07-01 02:46:00 | 3983.10 | 3985.67 | 3983.02 | 3985.34 | 31.97 | 127347.08 | 3983.95 2014-07-01 02:47:00 | 3986.30 | 3989.39 | 3986.27 | 3989.39 | 37.51 | 149576.48 | 3987.96 2014-07-01 02:48:00 | 3989.39 | 3994.00 | 3987.81 | 3992.54 | 137.53 | 548825.37 | 3990.73 2014-07-01 02:49:00 | 3992.54 | 3994.99 | 3991.04 | 3991.04 | 61.77 | 246640.17 | 3992.75 2014-07-01 02:50:00 | 3991.06 | 3992.00 | 3989.44 | 3989.90 | 31.93 | 127420.74 | 3990.13 2014-07-01 02:51:00 | 3989.78 | 3989.78 | 3988.58 | 3988.62 | 12.65 | 50462.66 | 3989.46 2014-07-01 02:52:00 | 3988.62 | 3991.00 | 3988.62 | 3990.54 | 84.66 | 337796.10 | 3989.94 2014-07-01 02:53:00 | 3990.57 | 3993.00 | 3990.54 | 3992.90 | 57.05 | 227785.29 | 3992.66 2014-07-01 02:54:00 | 3992.90 | 3994.98 | 3992.08 | 3994.31 | 86.62 | 345898.02 | 3993.51 2014-07-01 02:55:00 | 3994.35 | 3998.00 | 3993.00 | 3998.00 | 61.35 | 245074.82 | 3994.70 2014-07-01 02:56:00 | 3994.72 | 3999.00 | 3994.06 | 3999.00 | 149.26 | 596689.30 | 3997.73 2014-07-01 02:57:00 | 3999.00 | 4004.00 | 3998.49 | 4000.00 | 213.73 | 855106.37 | 4000.97 2014-07-01 02:58:00 | 3999.98 | 4005.00 | 3997.18 | 4000.91 | 283.12 | 1132630.55 | 4000.52 2014-07-01 02:59:00 | 4000.91 | 4005.00 | 4000.36 | 4002.51 | 46.23 | 185052.30 | 4002.78 2014-07-01 03:00:00 | 4002.51 | 4003.06 | 4001.30 | 4002.17 | 48.12 | 192595.85 | 4002.24 2014-07-01 03:01:00 | 4002.16 | 4002.88 | 3998.05 | 3998.05 | 78.24 | 312985.56 | 4000.43 2014-07-01 03:02:00 | 3998.05 | 3998.21 | 3995.52 | 3995.52 | 46.29 | 185017.74 | 3997.27 2014-07-01 03:03:00 | 3996.47 | 3998.21 | 3994.10 | 3997.30 | 82.47 | 329595.52 | 3996.60 2014-07-01 03:04:00 | 3997.32 | 4002.00 | 3997.15 | 4001.92 | 83.73 | 334906.03 | 4000.02 2014-07-01 03:05:00 | 4001.88 | 4001.88 | 3998.35 | 3998.92 | 48.88 | 195542.04 | 4000.29 2014-07-01 03:06:00 | 3998.92 | 3999.90 | 3997.09 | 3998.80 | 26.32 | 105243.16 | 3998.60 2014-07-01 03:07:00 | 3998.80 | 4004.86 | 3998.35 | 4004.02 | 82.46 | 329946.21 | 4001.14 2014-07-01 03:08:00 | 4004.02 | 4007.09 | 4003.02 | 4006.97 | 89.52 | 358552.16 | 4005.36 2014-07-01 03:09:00 | 4006.97 | 4007.98 | 4005.56 | 4005.57 | 72.66 | 291114.70 | 4006.42 2014-07-01 03:10:00 | 4005.58 | 4005.94 | 4000.02 | 4000.09 | 110.04 | 440574.57 | 4003.77 2014-07-01 03:11:00 | 4000.09 | 4001.82 | 3997.68 | 3998.19 | 82.04 | 328099.79 | 3999.36 2014-07-01 03:12:00 | 3998.10 | 3998.18 | 3996.94 | 3996.94 | 15.28 | 61074.68 | 3997.56 2014-07-01 03:13:00 | 3996.96 | 3998.09 | 3996.00 | 3998.09 | 21.11 | 84357.07 | 3996.64 2014-07-01 03:14:00 | 3998.09 | 4003.06 | 3998.00 | 4000.85 | 85.57 | 342393.14 | 4001.18 2014-07-01 03:15:00 | 4001.22 | 4002.00 | 3999.29 | 3999.29 | 65.85 | 263448.67 | 4000.74 2014-07-01 03:16:00 | 3999.29 | 3999.99 | 3998.14 | 3999.99 | 50.13 | 200479.97 | 3999.04 2014-07-01 03:17:00 | 3999.06 | 3999.99 | 3998.41 | 3999.88 | 58.79 | 235139.70 | 3999.38 2014-07-01 03:18:00 | 3999.88 | 3999.90 | 3997.20 | 3998.00 | 83.13 | 332414.73 | 3998.93 2014-07-01 03:19:00 | 3997.96 | 3999.03 | 3995.90 | 3997.08 | 106.96 | 427521.87 | 3997.18 2014-07-01 03:20:00 | 3997.10 | 3997.10 | 3989.98 | 3990.53 | 130.26 | 520275.68 | 3993.98 2014-07-01 03:21:00 | 3990.53 | 3993.94 | 3989.97 | 3992.00 | 119.61 | 477441.91 | 3991.66 2014-07-01 03:22:00 | 3992.10 | 3994.02 | 3991.14 | 3994.02 | 48.92 | 195331.80 | 3992.56 2014-07-01 03:23:00 | 3994.02 | 3996.00 | 3991.05 | 3991.98 | 71.00 | 283468.03 | 3992.79 2014-07-01 03:24:00 | 3991.40 | 3995.99 | 3991.13 | 3993.32 | 102.50 | 409250.49 | 3992.53 2014-07-01 03:25:00 | 3993.32 | 3994.00 | 3991.27 | 3994.00 | 45.54 | 181809.73 | 3992.66 2014-07-01 03:26:00 | 3992.56 | 3996.97 | 3992.14 | 3996.88 | 42.53 | 169905.21 | 3995.23 2014-07-01 03:27:00 | 3996.99 | 3999.70 | 3996.88 | 3999.45 | 53.05 | 212085.17 | 3998.21 2014-07-01 03:28:00 | 3999.00 | 3999.70 | 3994.00 | 3997.11 | 55.65 | 222417.27 | 3996.72 2014-07-01 03:29:00 | 3997.07 | 3997.07 | 3994.11 | 3995.11 | 48.22 | 192663.86 | 3995.52 2014-07-01 03:30:00 | 3995.11 | 3998.96 | 3995.04 | 3998.00 | 49.77 | 198948.01 | 3997.03 2014-07-01 03:31:00 | 3997.47 | 3998.92 | 3997.45 | 3997.90 | 20.44 | 81738.40 | 3998.55 2014-07-01 03:32:00 | 3997.93 | 3999.79 | 3996.71 | 3998.02 | 39.36 | 157363.80 | 3998.06 2014-07-01 03:33:00 | 3999.03 | 3999.72 | 3996.65 | 3996.66 | 43.06 | 172114.25 | 3997.17 2014-07-01 03:34:00 | 3996.66 | 3999.86 | 3996.30 | 3998.20 | 15.76 | 63009.87 | 3998.09 2014-07-01 03:35:00 | 3997.54 | 3998.16 | 3996.00 | 3997.02 | 50.92 | 203530.32 | 3996.75 2014-07-01 03:36:00 | 3997.98 | 3998.74 | 3996.78 | 3997.31 | 49.13 | 196407.99 | 3997.64 2014-07-01 03:37:00 | 3997.23 | 3998.75 | 3996.14 | 3997.97 | 23.81 | 95173.90 | 3997.73 2014-07-01 03:38:00 | 3997.97 | 3998.77 | 3997.97 | 3998.56 | 10.67 | 42671.21 | 3998.43 2014-07-01 03:39:00 | 3998.55 | 3999.00 | 3998.54 | 3998.91 | 27.99 | 111944.93 | 3998.89 2014-07-01 03:40:00 | 3998.91 | 3998.93 | 3997.29 | 3998.48 | 73.94 | 295643.20 | 3998.15 2014-07-01 03:41:00 | 3998.48 | 3999.00 | 3998.48 | 3998.90 | 24.84 | 99339.14 | 3998.84 2014-07-01 03:42:00 | 3998.89 | 3999.98 | 3995.90 | 3997.32 | 57.08 | 228266.54 | 3999.27 2014-07-01 03:43:00 | 3999.50 | 4004.90 | 3997.47 | 4003.05 | 205.88 | 823746.48 | 4001.06 2014-07-01 03:44:00 | 4003.05 | 4007.00 | 4000.63 | 4007.00 | 123.01 | 492494.48 | 4003.69 2014-07-01 03:45:00 | 4006.07 | 4008.00 | 4005.00 | 4006.62 | 112.49 | 450639.25 | 4006.22 2014-07-01 03:46:00 | 4006.63 | 4008.02 | 4003.91 | 4003.91 | 74.61 | 298937.36 | 4006.72 2014-07-01 03:47:00 | 4003.93 | 4005.93 | 3990.00 | 4001.18 | 147.11 | 588213.29 | 3998.43 2014-07-01 03:48:00 | 4001.07 | 4004.00 | 3996.98 | 4001.35 | 97.13 | 388472.06 | 3999.67 2014-07-01 03:49:00 | 4003.00 | 4004.00 | 4001.17 | 4002.12 | 100.35 | 401693.77 | 4002.97 2014-07-01 03:50:00 | 4002.25 | 4003.90 | 4002.25 | 4003.08 | 17.09 | 68396.96 | 4002.87 2014-07-01 03:51:00 | 4003.78 | 4005.04 | 4003.02 | 4005.04 | 39.49 | 158124.93 | 4004.48 2014-07-01 03:52:00 | 4005.05 | 4010.00 | 4005.03 | 4005.92 | 123.64 | 495558.89 | 4008.21 2014-07-01 03:53:00 | 4005.92 | 4007.00 | 4002.24 | 4004.27 | 66.04 | 264509.86 | 4005.36 2014-07-01 03:54:00 | 4003.12 | 4006.11 | 4002.06 | 4005.46 | 67.90 | 271911.42 | 4004.41 2014-07-01 03:55:00 | 4004.97 | 4012.00 | 4004.90 | 4007.03 | 101.03 | 404818.26 | 4006.87 2014-07-01 03:56:00 | 4007.31 | 4010.02 | 4006.99 | 4009.34 | 88.32 | 354059.49 | 4008.78 2014-07-01 03:57:00 | 4009.35 | 4020.00 | 4009.34 | 4016.02 | 270.88 | 1087895.33 | 4016.14 2014-07-01 03:58:00 | 4017.90 | 4022.41 | 4016.00 | 4019.00 | 169.47 | 681200.32 | 4019.66 2014-07-01 03:59:00 | 4019.03 | 4026.35 | 4019.00 | 4026.35 | 158.74 | 638508.07 | 4022.40 2014-07-01 04:00:00 | 4026.02 | 4027.97 | 4020.00 | 4023.35 | 149.71 | 602586.39 | 4025.10 2014-07-01 04:01:00 | 4023.35 | 4023.35 | 4017.08 | 4018.00 | 125.75 | 505528.44 | 4020.20 2014-07-01 04:02:00 | 4018.74 | 4020.39 | 4017.05 | 4019.40 | 58.97 | 236987.44 | 4018.78 2014-07-01 04:03:00 | 4019.71 | 4021.06 | 4018.14 | 4019.00 | 58.07 | 233432.62 | 4019.85 2014-07-01 04:04:00 | 4019.02 | 4019.55 | 4008.01 | 4012.06 | 121.21 | 486611.65 | 4014.72 2014-07-01 04:05:00 | 4012.06 | 4018.33 | 4012.00 | 4015.00 | 116.60 | 468033.28 | 4014.01 2014-07-01 04:06:00 | 4015.00 | 4016.97 | 4013.18 | 4015.70 | 49.24 | 197720.95 | 4015.29 2014-07-01 04:07:00 | 4015.38 | 4015.66 | 4012.99 | 4013.61 | 36.29 | 145694.97 | 4014.41 2014-07-01 04:08:00 | 4013.01 | 4018.02 | 4012.99 | 4017.02 | 59.88 | 240469.10 | 4015.78 2014-07-01 04:09:00 | 4017.61 | 4021.30 | 4017.02 | 4019.08 | 101.11 | 406475.69 | 4019.97 2014-07-01 04:10:00 | 4019.08 | 4019.55 | 4013.22 | 4013.22 | 50.46 | 202642.32 | 4016.30 2014-07-01 04:11:00 | 4013.82 | 4019.55 | 4013.00 | 4018.36 | 85.23 | 342220.53 | 4015.12 2014-07-01 04:12:00 | 4017.34 | 4018.28 | 4016.50 | 4016.50 | 55.37 | 222435.33 | 4017.33 2014-07-01 04:13:00 | 4016.50 | 4017.01 | 4015.00 | 4015.73 | 74.73 | 300094.96 | 4015.94 2014-07-01 04:14:00 | 4015.75 | 4017.00 | 4015.00 | 4016.23 | 38.15 | 153227.69 | 4016.03 2014-07-01 04:15:00 | 4016.34 | 4019.54 | 4016.21 | 4017.00 | 33.88 | 136096.03 | 4017.24 2014-07-01 04:16:00 | 4017.00 | 4018.56 | 4016.96 | 4018.56 | 33.59 | 134935.18 | 4017.60 2014-07-01 04:17:00 | 4018.53 | 4020.02 | 4017.23 | 4020.02 | 72.44 | 291171.10 | 4019.31 2014-07-01 04:18:00 | 4020.02 | 4027.00 | 4020.00 | 4024.87 | 282.33 | 1135840.76 | 4023.14 2014-07-01 04:19:00 | 4024.87 | 4028.00 | 4024.00 | 4025.55 | 121.47 | 488946.34 | 4025.21 2014-07-01 04:20:00 | 4025.55 | 4031.00 | 4024.02 | 4031.00 | 121.76 | 490417.96 | 4027.74 2014-07-01 04:21:00 | 4031.00 | 4040.00 | 4030.00 | 4037.12 | 271.25 | 1094108.66 | 4033.62 2014-07-01 04:22:00 | 4037.12 | 4037.88 | 4028.12 | 4029.72 | 239.88 | 967676.07 | 4033.97 2014-07-01 04:23:00 | 4029.00 | 4035.12 | 4027.00 | 4028.04 | 150.39 | 606088.17 | 4030.03 2014-07-01 04:24:00 | 4028.03 | 4035.06 | 4028.03 | 4031.92 | 161.97 | 653217.66 | 4033.00 2014-07-01 04:25:00 | 4032.02 | 4035.00 | 4026.02 | 4028.90 | 255.15 | 1028886.07 | 4032.41 2014-07-01 04:26:00 | 4026.05 | 4028.84 | 4023.00 | 4026.02 | 86.58 | 348548.08 | 4025.59 2014-07-01 04:27:00 | 4026.02 | 4028.00 | 4024.07 | 4024.07 | 82.53 | 332269.74 | 4026.29 2014-07-01 04:28:00 | 4024.07 | 4027.52 | 4022.06 | 4024.37 | 80.07 | 322261.08 | 4024.54 2014-07-01 04:29:00 | 4024.37 | 4026.85 | 4018.41 | 4019.49 | 116.47 | 468420.02 | 4021.67 2014-07-01 04:30:00 | 4019.73 | 4024.00 | 4016.32 | 4022.54 | 115.65 | 465073.84 | 4021.50 2014-07-01 04:31:00 | 4022.12 | 4023.30 | 4018.48 | 4019.90 | 67.99 | 273359.68 | 4020.41 2014-07-01 04:32:00 | 4018.02 | 4019.80 | 4016.50 | 4018.58 | 71.99 | 289272.73 | 4018.12 2014-07-01 04:33:00 | 4018.58 | 4019.99 | 4016.09 | 4019.93 | 137.54 | 552568.80 | 4017.57 2014-07-01 04:34:00 | 4019.97 | 4024.08 | 4019.93 | 4021.99 | 192.76 | 775272.25 | 4021.91 2014-07-01 04:35:00 | 4021.12 | 4022.62 | 4019.97 | 4022.02 | 92.60 | 372379.35 | 4021.25 2014-07-01 04:36:00 | 4022.04 | 4024.00 | 4020.23 | 4020.55 | 36.10 | 145188.74 | 4022.29 2014-07-01 04:37:00 | 4020.55 | 4022.40 | 4020.00 | 4020.20 | 32.50 | 130675.71 | 4021.16 2014-07-01 04:38:00 | 4021.00 | 4022.00 | 4019.50 | 4020.06 | 55.36 | 222558.19 | 4020.34 2014-07-01 04:39:00 | 4020.06 | 4021.00 | 4019.52 | 4020.66 | 38.45 | 154581.29 | 4020.22 2014-07-01 04:40:00 | 4020.03 | 4020.06 | 4017.16 | 4017.16 | 47.77 | 191992.09 | 4018.84 2014-07-01 04:41:00 | 4017.00 | 4018.00 | 4013.50 | 4017.93 | 200.02 | 803165.28 | 4015.46 2014-07-01 04:42:00 | 4016.30 | 4020.51 | 4015.52 | 4018.22 | 60.80 | 244311.40 | 4018.08 2014-07-01 04:43:00 | 4018.84 | 4020.86 | 4017.65 | 4019.86 | 97.04 | 390031.84 | 4019.33 2014-07-01 04:44:00 | 4019.88 | 4020.28 | 4019.88 | 4020.06 | 33.65 | 135254.89 | 4020.06 2014-07-01 04:45:00 | 4020.02 | 4020.28 | 4018.79 | 4020.00 | 54.75 | 220111.61 | 4020.01 2014-07-01 04:46:00 | 4020.00 | 4023.00 | 4019.08 | 4022.04 | 66.05 | 265616.50 | 4021.32 2014-07-01 04:47:00 | 4022.98 | 4029.00 | 4022.98 | 4024.14 | 239.03 | 962315.88 | 4025.92 2014-07-01 04:48:00 | 4024.51 | 4026.12 | 4023.36 | 4023.87 | 148.25 | 596742.11 | 4025.13 2014-07-01 04:49:00 | 4023.32 | 4024.06 | 4019.97 | 4020.96 | 134.07 | 539166.22 | 4021.56 2014-07-01 04:50:00 | 4021.52 | 4022.07 | 4020.29 | 4020.45 | 60.81 | 244491.73 | 4020.78 2014-07-01 04:51:00 | 4020.43 | 4020.61 | 4019.12 | 4020.00 | 60.89 | 244780.39 | 4020.11 2014-07-01 04:52:00 | 4020.00 | 4020.00 | 4018.13 | 4018.13 | 35.65 | 143269.03 | 4018.99 2014-07-01 04:53:00 | 4018.65 | 4018.65 | 4015.05 | 4015.48 | 76.46 | 307124.68 | 4017.06 2014-07-01 04:54:00 | 4015.47 | 4015.47 | 4010.00 | 4010.38 | 171.05 | 686255.93 | 4012.00 2014-07-01 04:55:00 | 4011.41 | 4022.00 | 4010.01 | 4016.13 | 118.21 | 474390.36 | 4013.15 2014-07-01 04:56:00 | 4016.13 | 4020.08 | 4015.00 | 4016.11 | 43.92 | 176437.93 | 4017.44 2014-07-01 04:57:00 | 4017.78 | 4017.78 | 4015.00 | 4016.00 | 11.31 | 45420.06 | 4016.28 2014-07-01 04:58:00 | 4016.00 | 4018.00 | 4016.00 | 4017.86 | 74.95 | 301133.91 | 4017.64 2014-07-01 04:59:00 | 4017.86 | 4017.86 | 4015.14 | 4015.93 | 51.05 | 205082.43 | 4017.05 2014-07-01 05:00:00 | 4015.97 | 4018.00 | 4015.68 | 4018.00 | 29.41 | 118147.33 | 4017.11 2014-07-01 05:01:00 | 4018.02 | 4018.20 | 4017.00 | 4017.37 | 53.15 | 213551.38 | 4017.67 2014-07-01 05:02:00 | 4017.99 | 4017.99 | 4014.98 | 4015.00 | 91.85 | 368887.84 | 4016.02 2014-07-01 05:03:00 | 4015.02 | 4017.00 | 4015.02 | 4016.20 | 30.46 | 122339.23 | 4016.13 2014-07-01 05:04:00 | 4016.53 | 4016.68 | 4015.65 | 4016.04 | 37.01 | 148620.11 | 4016.11 2014-07-01 05:05:00 | 4016.68 | 4018.77 | 4016.32 | 4018.77 | 49.42 | 198557.62 | 4017.92 2014-07-01 05:06:00 | 4018.00 | 4021.35 | 4018.00 | 4021.35 | 80.31 | 322818.23 | 4019.55 2014-07-01 05:07:00 | 4021.37 | 4022.12 | 4019.50 | 4020.88 | 77.36 | 311058.27 | 4020.87 2014-07-01 05:08:00 | 4020.88 | 4021.84 | 4016.00 | 4016.00 | 133.02 | 534580.73 | 4018.74 2014-07-01 05:09:00 | 4016.00 | 4018.09 | 4007.00 | 4007.00 | 266.23 | 1068413.42 | 4013.18 2014-07-01 05:10:00 | 4007.00 | 4008.00 | 3996.49 | 4002.01 | 373.70 | 1495407.07 | 4001.65 2014-07-01 05:11:00 | 4001.98 | 4002.00 | 3993.00 | 3996.00 | 162.61 | 649913.31 | 3996.86 2014-07-01 05:12:00 | 3996.00 | 4000.00 | 3991.30 | 4000.00 | 175.81 | 702454.45 | 3995.58 2014-07-01 05:13:00 | . | . | . | . | . | . | . 2014-07-01 05:14:00 | . | . | . | . | . | . | . 2014-07-01 05:15:00 | 4000.00 | 4002.00 | 3996.00 | 3998.74 | 243.98 | 975856.43 | 3999.74 2014-07-01 05:16:00 | 3997.21 | 3997.21 | 3990.00 | 3990.90 | 241.13 | 962865.11 | 3993.14 2014-07-01 05:17:00 | 3990.02 | 3993.73 | 3990.01 | 3993.05 | 163.24 | 651462.42 | 3990.75 2014-07-01 05:18:00 | 3992.32 | 3995.00 | 3991.37 | 3994.02 | 80.34 | 320807.98 | 3993.08 2014-07-01 05:19:00 | 3995.00 | 3996.03 | 3993.10 | 3996.03 | 132.59 | 529650.74 | 3994.68 2014-07-01 05:20:00 | 3996.06 | 3996.08 | 3993.98 | 3994.36 | 64.52 | 257736.12 | 3994.48 2014-07-01 05:21:00 | 3994.42 | 3998.00 | 3994.10 | 3997.69 | 107.25 | 428534.76 | 3995.85 2014-07-01 05:22:00 | 3998.00 | 4001.53 | 3997.71 | 3999.00 | 172.53 | 690061.39 | 3999.75 2014-07-01 05:23:00 | 4000.00 | 4000.00 | 3994.00 | 3995.97 | 50.50 | 201839.98 | 3996.75 2014-07-01 05:24:00 | 3995.03 | 3997.00 | 3995.00 | 3996.69 | 54.25 | 216781.03 | 3995.96 2014-07-01 05:25:00 | 3996.98 | 3998.39 | 3996.28 | 3997.00 | 41.06 | 164132.12 | 3997.57 2014-07-01 05:26:00 | 3996.90 | 3997.00 | 3993.06 | 3996.15 | 142.25 | 568359.07 | 3995.47 2014-07-01 05:27:00 | 3996.15 | 3996.15 | 3990.10 | 3993.54 | 67.71 | 270443.83 | 3994.15 2014-07-01 05:28:00 | 3993.57 | 3994.78 | 3991.00 | 3991.00 | 53.06 | 211819.00 | 3992.44 2014-07-01 05:29:00 | 3991.00 | 3991.02 | 3985.00 | 3985.45 | 164.17 | 654774.59 | 3988.39 2014-07-01 05:30:00 | 3985.49 | 3993.00 | 3985.00 | 3991.50 | 137.23 | 547400.63 | 3989.07 2014-07-01 05:31:00 | 3991.37 | 3995.02 | 3990.19 | 3995.02 | 43.99 | 175632.68 | 3992.74 2014-07-01 05:32:00 | 3995.06 | 3995.50 | 3993.12 | 3993.15 | 88.69 | 354244.14 | 3994.27 2014-07-01 05:33:00 | 3993.13 | 3993.98 | 3992.00 | 3993.98 | 69.14 | 276098.28 | 3993.09 2014-07-01 05:34:00 | 3993.07 | 3995.39 | 3993.05 | 3993.72 | 64.22 | 256517.03 | 3994.66 2014-07-01 05:35:00 | 3993.72 | 3993.72 | 3986.20 | 3989.93 | 144.66 | 577169.79 | 3989.86 2014-07-01 05:36:00 | 3989.98 | 3992.10 | 3988.77 | 3990.98 | 23.25 | 92765.22 | 3990.25 2014-07-01 05:37:00 | 3990.08 | 3991.02 | 3989.44 | 3989.97 | 76.88 | 306781.94 | 3990.24 2014-07-01 05:38:00 | 3989.97 | 3992.00 | 3989.12 | 3991.80 | 29.32 | 117016.97 | 3990.89 2014-07-01 05:39:00 | 3991.80 | 3995.00 | 3991.07 | 3991.08 | 88.92 | 355066.31 | 3992.96 2014-07-01 05:40:00 | 3991.08 | 3993.66 | 3991.08 | 3993.64 | 28.79 | 114943.17 | 3993.02 2014-07-01 05:41:00 | 3993.64 | 3994.00 | 3992.24 | 3993.73 | 61.74 | 246550.86 | 3993.57 2014-07-01 05:42:00 | 3993.63 | 3993.94 | 3992.49 | 3992.69 | 27.77 | 110885.27 | 3993.28 2014-07-01 05:43:00 | 3992.69 | 3993.60 | 3992.24 | 3993.41 | 15.34 | 61240.28 | 3992.72 2014-07-01 05:44:00 | 3993.41 | 3993.84 | 3992.97 | 3993.22 | 9.31 | 37184.45 | 3993.18 2014-07-01 05:45:00 | 3993.20 | 3995.04 | 3993.02 | 3994.00 | 73.69 | 294342.59 | 3994.44 2014-07-01 05:46:00 | 3993.04 | 3994.00 | 3993.00 | 3993.02 | 39.44 | 157499.49 | 3993.19 2014-07-01 05:47:00 | 3993.10 | 3996.00 | 3993.00 | 3996.00 | 76.25 | 304614.34 | 3994.78 2014-07-01 05:48:00 | 3996.02 | 3996.60 | 3994.75 | 3994.80 | 42.30 | 169006.70 | 3995.43 2014-07-01 05:49:00 | 3994.80 | 3998.80 | 3994.80 | 3998.52 | 39.74 | 158857.69 | 3997.02 2014-07-01 05:50:00 | 3998.52 | 3999.00 | 3996.64 | 3998.67 | 86.26 | 344899.98 | 3998.47 2014-07-01 05:51:00 | 3998.67 | 3998.88 | 3994.06 | 3995.00 | 73.48 | 293575.30 | 3995.42 2014-07-01 05:52:00 | 3995.00 | 3995.00 | 3992.96 | 3992.96 | 37.32 | 149071.98 | 3994.11 2014-07-01 05:53:00 | 3992.70 | 3994.73 | 3992.12 | 3992.67 | 38.00 | 151722.30 | 3992.69 2014-07-01 05:54:00 | 3992.67 | 3994.56 | 3992.67 | 3993.11 | 10.73 | 42833.80 | 3993.45 2014-07-01 05:55:00 | 3993.10 | 3994.25 | 3992.14 | 3992.44 | 49.22 | 196542.85 | 3993.07 2014-07-01 05:56:00 | 3992.44 | 3992.49 | 3991.80 | 3991.80 | 49.79 | 198762.03 | 3992.09 2014-07-01 05:57:00 | 3991.88 | 3991.88 | 3990.14 | 3991.00 | 66.69 | 266143.15 | 3990.99 2014-07-01 05:58:00 | 3990.84 | 3990.84 | 3987.62 | 3987.62 | 118.09 | 471082.40 | 3989.25 2014-07-01 05:59:00 | 3987.31 | 3989.98 | 3986.52 | 3988.02 | 60.72 | 242165.54 | 3988.10 2014-07-01 06:00:00 | 3988.02 | 3992.00 | 3988.00 | 3990.04 | 63.72 | 254253.53 | 3989.92 2014-07-01 06:01:00 | 3989.38 | 3989.90 | 3986.59 | 3988.34 | 26.17 | 104374.02 | 3988.92 2014-07-01 06:02:00 | 3988.17 | 3988.50 | 3986.61 | 3986.80 | 27.40 | 109269.27 | 3987.49 2014-07-01 06:03:00 | 3986.84 | 3986.84 | 3983.97 | 3983.97 | 84.39 | 336288.28 | 3985.17 2014-07-01 06:04:00 | 3983.92 | 3983.92 | 3973.15 | 3976.00 | 165.84 | 659859.60 | 3978.94 2014-07-01 06:05:00 | 3976.00 | 3979.03 | 3972.80 | 3977.21 | 143.35 | 570080.26 | 3976.79 2014-07-01 06:06:00 | 3977.00 | 3979.00 | 3973.27 | 3973.94 | 104.67 | 416147.73 | 3975.69 2014-07-01 06:07:00 | 3973.96 | 3976.11 | 3972.05 | 3974.86 | 110.88 | 440583.12 | 3973.51 2014-07-01 06:08:00 | 3974.02 | 3979.06 | 3974.00 | 3979.06 | 77.77 | 309338.20 | 3977.71 2014-07-01 06:09:00 | 3979.45 | 3979.47 | 3974.95 | 3977.80 | 71.05 | 282494.83 | 3976.06 2014-07-01 06:10:00 | 3977.78 | 3981.53 | 3977.78 | 3981.53 | 75.76 | 301462.14 | 3979.23 2014-07-01 06:11:00 | 3981.91 | 3984.00 | 3980.74 | 3982.84 | 44.21 | 176056.26 | 3982.18 2014-07-01 06:12:00 | 3982.00 | 3982.72 | 3980.00 | 3980.98 | 55.98 | 222884.15 | 3981.71 2014-07-01 06:13:00 | 3980.44 | 3983.03 | 3980.03 | 3982.14 | 116.24 | 462780.80 | 3981.18 2014-07-01 06:14:00 | 3982.96 | 3986.00 | 3982.12 | 3984.02 | 77.00 | 306798.99 | 3984.56 2014-07-01 06:15:00 | 3984.63 | 3990.59 | 3984.63 | 3990.08 | 163.70 | 652918.08 | 3988.55 2014-07-01 06:16:00 | 3990.02 | 3990.59 | 3988.00 | 3988.02 | 155.71 | 621138.69 | 3989.02 2014-07-01 06:17:00 | 3988.02 | 3989.96 | 3985.77 | 3989.63 | 91.61 | 365373.67 | 3988.23 2014-07-01 06:18:00 | 3989.63 | 3993.00 | 3989.46 | 3990.00 | 155.32 | 619785.03 | 3990.43 2014-07-01 06:19:00 | 3989.99 | 3995.06 | 3989.99 | 3994.25 | 71.25 | 284496.33 | 3992.76 2014-07-01 06:20:00 | 3994.25 | 3996.00 | 3993.00 | 3994.31 | 84.24 | 336480.24 | 3994.30 2014-07-01 06:21:00 | 3993.02 | 3997.79 | 3993.02 | 3997.79 | 74.77 | 298790.67 | 3995.97 2014-07-01 06:22:00 | 3998.09 | 4009.00 | 3997.79 | 4005.46 | 265.22 | 1061193.35 | 4001.24 2014-07-01 06:23:00 | 4005.97 | 4006.92 | 4000.00 | 4001.01 | 103.93 | 415966.92 | 4002.57 2014-07-01 06:24:00 | 4000.05 | 4000.95 | 3997.02 | 3998.06 | 62.40 | 249521.84 | 3998.62 2014-07-01 06:25:00 | 3998.10 | 4001.86 | 3998.10 | 4000.73 | 58.22 | 232837.28 | 3999.27 2014-07-01 06:26:00 | 4000.75 | 4003.06 | 3998.23 | 4001.45 | 101.62 | 406537.58 | 4000.61 2014-07-01 06:27:00 | 4000.49 | 4001.92 | 3998.32 | 4000.05 | 86.65 | 346609.55 | 4000.06 2014-07-01 06:28:00 | 4000.02 | 4000.22 | 3999.64 | 3999.98 | 37.98 | 151930.17 | 3999.85 2014-07-01 06:29:00 | 3999.98 | 4001.00 | 3999.08 | 4000.05 | 116.32 | 465277.83 | 3999.95 2014-07-01 06:30:00 | 4000.90 | 4003.00 | 4000.90 | 4001.51 | 44.29 | 177248.06 | 4001.72 2014-07-01 06:31:00 | 4001.49 | 4005.54 | 4001.49 | 4005.54 | 76.96 | 308185.33 | 4004.33 2014-07-01 06:32:00 | 4005.56 | 4008.89 | 4005.51 | 4005.97 | 120.84 | 484199.91 | 4007.12 2014-07-01 06:33:00 | 4005.96 | 4006.02 | 4001.01 | 4003.51 | 52.74 | 211189.44 | 4004.43 2014-07-01 06:34:00 | 4002.14 | 4003.68 | 3998.00 | 3999.59 | 78.65 | 314592.62 | 4000.11 2014-07-01 06:35:00 | 3999.06 | 4001.89 | 3994.99 | 3995.48 | 64.98 | 259773.31 | 3997.68 2014-07-01 06:36:00 | 3995.94 | 3998.97 | 3993.48 | 3998.97 | 89.34 | 356985.63 | 3995.94 2014-07-01 06:37:00 | 3998.41 | 4005.00 | 3997.55 | 4001.96 | 104.03 | 416155.75 | 4000.46 2014-07-01 06:38:00 | 4002.00 | 4010.00 | 4002.00 | 4009.00 | 156.37 | 626664.19 | 4007.57 2014-07-01 06:39:00 | 4009.00 | 4010.95 | 4005.56 | 4009.88 | 109.00 | 436982.62 | 4008.90 2014-07-01 06:40:00 | 4009.88 | 4013.06 | 4008.08 | 4008.08 | 87.19 | 349749.28 | 4011.35 2014-07-01 06:41:00 | 4007.06 | 4011.87 | 4007.06 | 4009.17 | 190.62 | 764252.86 | 4009.30 2014-07-01 06:42:00 | 4009.17 | 4018.56 | 4008.30 | 4016.66 | 110.50 | 443507.67 | 4013.72 2014-07-01 06:43:00 | 4016.67 | 4025.00 | 4016.67 | 4024.90 | 302.34 | 1215513.92 | 4020.37 2014-07-01 06:44:00 | 4024.94 | 4025.00 | 4017.97 | 4018.90 | 189.41 | 761438.00 | 4020.16 2014-07-01 06:45:00 | 4018.86 | 4025.00 | 4018.41 | 4024.98 | 122.70 | 493569.26 | 4022.73 2014-07-01 06:46:00 | 4024.98 | 4038.00 | 4024.98 | 4033.98 | 332.96 | 1341620.50 | 4029.40 2014-07-01 06:47:00 | 4034.94 | 4042.50 | 4034.94 | 4040.62 | 340.45 | 1374965.12 | 4038.72 2014-07-01 06:48:00 | 4040.02 | 4042.50 | 4038.04 | 4038.17 | 239.32 | 966982.55 | 4040.56 2014-07-01 06:49:00 | 4039.97 | 4049.00 | 4039.00 | 4048.79 | 302.05 | 1221655.49 | 4044.57 2014-07-01 06:50:00 | 4048.79 | 4052.10 | 4045.97 | 4046.02 | 523.89 | 2121381.35 | 4049.31 2014-07-01 06:51:00 | 4046.02 | 4050.00 | 4042.20 | 4048.07 | 358.23 | 1449481.54 | 4046.22 2014-07-01 06:52:00 | 4048.07 | 4055.96 | 4046.21 | 4055.96 | 301.81 | 1222820.53 | 4051.58 2014-07-01 06:53:00 | 4055.00 | 4059.99 | 4054.95 | 4054.95 | 315.84 | 1281507.83 | 4057.47 2014-07-01 06:54:00 | 4054.98 | 4056.03 | 4049.97 | 4050.00 | 232.13 | 940985.69 | 4053.67 2014-07-01 06:55:00 | 4048.14 | 4051.99 | 4045.72 | 4049.99 | 242.43 | 981674.22 | 4049.31 2014-07-01 06:56:00 | 4049.99 | 4051.93 | 4047.00 | 4047.00 | 136.39 | 552315.34 | 4049.41 2014-07-01 06:57:00 | 4047.12 | 4047.95 | 4044.20 | 4044.30 | 134.71 | 545035.32 | 4046.02 2014-07-01 06:58:00 | 4044.92 | 4046.18 | 4044.22 | 4046.00 | 128.21 | 518648.94 | 4045.18 2014-07-01 06:59:00 | 4046.02 | 4050.00 | 4045.95 | 4047.83 | 182.26 | 737646.95 | 4047.16 2014-07-01 07:00:00 | 4047.53 | 4048.00 | 4043.98 | 4043.98 | 107.91 | 436614.19 | 4046.10 2014-07-01 07:01:00 | 4043.64 | 4044.03 | 4038.00 | 4043.27 | 167.65 | 677465.83 | 4040.95 2014-07-01 07:02:00 | 4043.27 | 4046.40 | 4040.10 | 4042.52 | 239.97 | 970054.47 | 4042.43 2014-07-01 07:03:00 | 4042.98 | 4043.00 | 4037.98 | 4041.01 | 118.25 | 477680.27 | 4039.55 2014-07-01 07:04:00 | 4040.99 | 4041.90 | 4037.00 | 4038.97 | 142.99 | 577525.56 | 4039.06 2014-07-01 07:05:00 | 4038.94 | 4047.80 | 4037.33 | 4046.41 | 166.83 | 674458.13 | 4042.71 2014-07-01 07:06:00 | 4046.41 | 4049.97 | 4044.23 | 4045.85 | 239.43 | 969031.72 | 4047.31 2014-07-01 07:07:00 | 4047.34 | 4050.00 | 4044.00 | 4048.04 | 108.18 | 437768.79 | 4046.75 2014-07-01 07:08:00 | 4048.06 | 4050.00 | 4044.51 | 4044.54 | 99.62 | 403262.64 | 4047.89 2014-07-01 07:09:00 | 4046.00 | 4047.23 | 4045.02 | 4046.62 | 65.33 | 264343.07 | 4046.03 2014-07-01 07:10:00 | 4046.14 | 4050.00 | 4046.00 | 4050.00 | 81.10 | 328346.00 | 4048.66 2014-07-01 07:11:00 | 4050.00 | 4057.75 | 4050.00 | 4055.06 | 209.65 | 850122.36 | 4054.96 2014-07-01 07:12:00 | 4056.90 | 4056.96 | 4051.74 | 4052.28 | 190.06 | 770734.77 | 4055.24 2014-07-01 07:13:00 | 4052.24 | 4052.28 | 4047.85 | 4049.87 | 179.57 | 727223.93 | 4049.88 2014-07-01 07:14:00 | 4049.88 | 4053.18 | 4048.62 | 4052.16 | 70.85 | 286941.74 | 4049.76 2014-07-01 07:15:00 | 4052.00 | 4055.00 | 4051.89 | 4054.57 | 178.04 | 721755.44 | 4053.96 2014-07-01 07:16:00 | 4054.59 | 4059.80 | 4052.75 | 4058.00 | 140.20 | 568810.43 | 4057.11 2014-07-01 07:17:00 | 4058.86 | 4060.00 | 4055.47 | 4059.00 | 471.61 | 1914314.44 | 4059.08 2014-07-01 07:18:00 | 4059.00 | 4059.99 | 4045.17 | 4055.73 | 178.98 | 725961.92 | 4056.15 2014-07-01 07:19:00 | 4055.07 | 4055.10 | 4050.10 | 4052.01 | 120.67 | 489111.24 | 4053.23 2014-07-01 07:20:00 | 4053.85 | 4055.75 | 4048.98 | 4049.43 | 353.34 | 1431228.48 | 4050.58 2014-07-01 07:21:00 | 4049.43 | 4053.00 | 4048.74 | 4050.02 | 158.29 | 641069.97 | 4050.00 2014-07-01 07:22:00 | 4050.02 | 4053.90 | 4050.00 | 4053.90 | 163.42 | 662157.79 | 4051.88 2014-07-01 07:23:00 | 4053.81 | 4055.75 | 4053.39 | 4053.39 | 100.63 | 408019.53 | 4054.49 2014-07-01 07:24:00 | 4053.38 | 4056.00 | 4052.41 | 4056.00 | 83.69 | 339332.05 | 4054.53 2014-07-01 07:25:00 | 4056.00 | 4058.50 | 4054.98 | 4058.00 | 153.10 | 621108.33 | 4056.77 2014-07-01 07:26:00 | 4058.00 | 4058.98 | 4056.97 | 4057.95 | 104.88 | 425607.06 | 4057.88 2014-07-01 07:27:00 | 4057.25 | 4059.82 | 4056.09 | 4059.80 | 334.39 | 1357257.87 | 4058.87 2014-07-01 07:28:00 | 4059.80 | 4069.00 | 4059.04 | 4068.02 | 543.15 | 2206830.23 | 4063.04 2014-07-01 07:29:00 | 4066.29 | 4069.00 | 4064.00 | 4067.99 | 177.53 | 721955.24 | 4066.62 2014-07-01 07:30:00 | 4067.45 | 4080.02 | 4067.45 | 4077.72 | 302.08 | 1230723.21 | 4074.18 2014-07-01 07:31:00 | 4078.90 | 4085.98 | 4078.90 | 4080.96 | 446.64 | 1823273.14 | 4082.16 2014-07-01 07:32:00 | 4081.00 | 4082.97 | 4073.88 | 4076.33 | 312.36 | 1273930.22 | 4078.36 2014-07-01 07:33:00 | 4077.21 | 4077.95 | 4072.00 | 4074.19 | 203.34 | 828418.10 | 4074.11 2014-07-01 07:34:00 | 4074.98 | 4080.03 | 4074.69 | 4076.19 | 202.91 | 827459.61 | 4078.04 2014-07-01 07:35:00 | 4077.68 | 4079.13 | 4074.69 | 4078.02 | 180.09 | 734143.20 | 4076.58 2014-07-01 07:36:00 | 4078.02 | 4083.75 | 4077.92 | 4083.02 | 152.48 | 622106.94 | 4080.06 2014-07-01 07:37:00 | 4083.02 | 4087.00 | 4082.43 | 4086.04 | 233.82 | 955056.95 | 4084.63 2014-07-01 07:38:00 | 4086.04 | 4087.10 | 4080.32 | 4080.32 | 287.98 | 1176212.89 | 4084.43 2014-07-01 07:39:00 | 4080.06 | 4082.00 | 4073.00 | 4074.00 | 298.66 | 1217548.30 | 4076.65 2014-07-01 07:40:00 | 4074.00 | 4077.77 | 4073.96 | 4075.93 | 161.85 | 659478.95 | 4074.68 2014-07-01 07:41:00 | 4075.91 | 4083.99 | 4075.90 | 4083.99 | 147.04 | 599747.45 | 4078.78 2014-07-01 07:42:00 | 4084.00 | 4085.08 | 4080.62 | 4083.98 | 174.76 | 713720.68 | 4084.12 2014-07-01 07:43:00 | 4083.98 | 4084.00 | 4080.00 | 4081.78 | 76.88 | 313815.78 | 4082.00 2014-07-01 07:44:00 | 4081.78 | 4085.88 | 4080.90 | 4084.00 | 120.22 | 490929.06 | 4083.62 2014-07-01 07:45:00 | 4083.96 | 4087.00 | 4082.45 | 4084.96 | 96.41 | 393751.04 | 4084.34 2014-07-01 07:46:00 | 4084.95 | 4085.00 | 4080.09 | 4080.92 | 141.39 | 577362.95 | 4083.45 2014-07-01 07:47:00 | 4080.07 | 4080.71 | 4075.10 | 4075.96 | 161.48 | 658531.42 | 4078.02 2014-07-01 07:48:00 | 4075.56 | 4078.00 | 4075.00 | 4077.85 | 258.87 | 1055266.43 | 4076.47 2014-07-01 07:49:00 | 4077.85 | 4083.00 | 4077.30 | 4079.50 | 108.68 | 443515.99 | 4081.01 2014-07-01 07:50:00 | 4079.45 | 4079.50 | 4074.31 | 4075.02 | 188.48 | 768239.63 | 4075.97 2014-07-01 07:51:00 | 4075.02 | 4075.85 | 4068.78 | 4070.47 | 227.47 | 926296.23 | 4072.22 2014-07-01 07:52:00 | 4071.03 | 4073.76 | 4063.56 | 4065.08 | 221.41 | 900885.36 | 4068.82 2014-07-01 07:53:00 | 4065.05 | 4070.06 | 4063.56 | 4068.83 | 285.40 | 1160580.40 | 4066.50 2014-07-01 07:54:00 | 4068.86 | 4070.00 | 4064.00 | 4068.48 | 122.35 | 497784.09 | 4068.53 2014-07-01 07:55:00 | 4068.48 | 4071.00 | 4068.21 | 4068.90 | 195.30 | 794735.65 | 4069.29 2014-07-01 07:56:00 | 4068.95 | 4072.00 | 4068.66 | 4070.47 | 78.43 | 319259.09 | 4070.88 2014-07-01 07:57:00 | 4070.47 | 4071.00 | 4068.00 | 4070.00 | 252.47 | 1027524.08 | 4069.82 2014-07-01 07:58:00 | 4070.39 | 4070.39 | 4065.00 | 4069.50 | 257.50 | 1047529.03 | 4068.04 2014-07-01 07:59:00 | 4069.82 | 4070.00 | 4065.00 | 4067.77 | 220.65 | 897522.55 | 4067.70 2014-07-01 08:00:00 | 4066.16 | 4069.00 | 4066.02 | 4068.38 | 123.02 | 500383.66 | 4067.37 2014-07-01 08:01:00 | 4068.38 | 4079.90 | 4068.02 | 4075.88 | 104.63 | 425952.39 | 4071.23 2014-07-01 08:02:00 | 4075.19 | 4079.99 | 4071.00 | 4074.31 | 160.80 | 655214.04 | 4074.61 2014-07-01 08:03:00 | 4074.31 | 4076.00 | 4071.97 | 4074.98 | 146.58 | 597250.90 | 4074.52 2014-07-01 08:04:00 | 4074.98 | 4075.00 | 4071.95 | 4071.95 | 79.20 | 322622.65 | 4073.72 2014-07-01 08:05:00 | 4071.98 | 4072.41 | 4067.58 | 4069.75 | 151.31 | 615837.46 | 4069.93 2014-07-01 08:06:00 | 4068.44 | 4071.98 | 4067.16 | 4070.98 | 125.81 | 512013.82 | 4069.67 2014-07-01 08:07:00 | 4070.51 | 4071.80 | 4069.00 | 4070.00 | 80.92 | 329374.79 | 4070.17 2014-07-01 08:08:00 | 4070.03 | 4071.80 | 4070.00 | 4071.68 | 50.83 | 206887.67 | 4070.51 2014-07-01 08:09:00 | 4070.10 | 4071.47 | 4069.05 | 4069.88 | 54.44 | 221558.47 | 4070.15 2014-07-01 08:10:00 | 4068.94 | 4069.08 | 4068.14 | 4069.02 | 44.61 | 181497.97 | 4068.91 2014-07-01 08:11:00 | 4069.86 | 4069.86 | 4066.57 | 4066.57 | 47.84 | 194620.61 | 4067.99 2014-07-01 08:12:00 | 4066.57 | 4066.60 | 4063.80 | 4065.00 | 176.41 | 717122.64 | 4065.00 2014-07-01 08:13:00 | 4065.00 | 4065.00 | 4063.77 | 4064.95 | 44.79 | 182017.29 | 4064.16 2014-07-01 08:14:00 | 4063.99 | 4067.00 | 4063.99 | 4066.83 | 21.01 | 85415.53 | 4065.47 2014-07-01 08:15:00 | 4066.98 | 4066.98 | 4064.82 | 4066.00 | 132.61 | 539149.18 | 4065.64 2014-07-01 08:16:00 | 4065.97 | 4065.97 | 4064.72 | 4065.00 | 56.61 | 230134.41 | 4064.97 2014-07-01 08:17:00 | 4065.00 | 4065.00 | 4060.28 | 4060.30 | 138.37 | 562147.98 | 4062.67 2014-07-01 08:18:00 | 4060.32 | 4062.98 | 4060.00 | 4061.86 | 156.40 | 635157.40 | 4061.13 2014-07-01 08:19:00 | 4061.86 | 4062.00 | 4060.62 | 4061.22 | 50.84 | 206476.98 | 4061.23 2014-07-01 08:20:00 | 4060.74 | 4065.87 | 4060.74 | 4065.87 | 101.48 | 412365.63 | 4063.68 2014-07-01 08:21:00 | 4065.57 | 4068.00 | 4065.12 | 4068.00 | 125.81 | 511653.03 | 4066.81 2014-07-01 08:22:00 | 4068.41 | 4070.00 | 4067.22 | 4070.00 | 94.01 | 382532.71 | 4069.06 2014-07-01 08:23:00 | 4070.06 | 4075.25 | 4069.98 | 4073.62 | 143.26 | 583465.87 | 4072.80 2014-07-01 08:24:00 | 4074.82 | 4078.00 | 4065.06 | 4072.93 | 181.12 | 737692.96 | 4073.06 2014-07-01 08:25:00 | 4071.51 | 4071.55 | 4069.90 | 4071.10 | 75.21 | 306162.49 | 4070.61 2014-07-01 08:26:00 | 4071.10 | 4073.56 | 4069.13 | 4073.00 | 84.43 | 343745.13 | 4071.46 2014-07-01 08:27:00 | 4072.99 | 4076.00 | 4072.98 | 4074.03 | 39.86 | 162393.81 | 4074.21 2014-07-01 08:28:00 | 4074.03 | 4075.00 | 4073.52 | 4073.84 | 43.48 | 177133.49 | 4074.28 2014-07-01 08:29:00 | 4073.00 | 4074.36 | 4069.10 | 4069.10 | 58.36 | 237583.08 | 4070.99 2014-07-01 08:30:00 | 4069.06 | 4070.69 | 4065.81 | 4066.82 | 107.47 | 437245.87 | 4068.73 2014-07-01 08:31:00 | 4066.70 | 4066.75 | 4063.47 | 4066.03 | 151.67 | 616573.74 | 4065.15 2014-07-01 08:32:00 | 4066.17 | 4067.57 | 4065.99 | 4065.99 | 64.28 | 261384.01 | 4066.65 2014-07-01 08:33:00 | 4065.99 | 4067.21 | 4063.66 | 4064.00 | 34.85 | 141665.25 | 4064.53 2014-07-01 08:34:00 | 4064.94 | 4067.00 | 4064.94 | 4066.98 | 65.11 | 264719.36 | 4065.54 2014-07-01 08:35:00 | 4067.00 | 4069.99 | 4067.00 | 4068.23 | 153.78 | 625615.60 | 4068.30 2014-07-01 08:36:00 | 4069.00 | 4072.05 | 4068.28 | 4072.05 | 116.75 | 475248.00 | 4070.68 2014-07-01 08:37:00 | 4072.05 | 4075.00 | 4072.05 | 4074.91 | 175.72 | 715871.51 | 4073.93 2014-07-01 08:38:00 | 4075.00 | 4076.00 | 4072.99 | 4073.92 | 130.36 | 531249.91 | 4075.22 2014-07-01 08:39:00 | 4074.40 | 4077.48 | 4074.06 | 4076.00 | 137.68 | 561167.75 | 4075.77 2014-07-01 08:40:00 | 4076.02 | 4080.00 | 4074.17 | 4074.98 | 192.60 | 785269.00 | 4077.20 2014-07-01 08:41:00 | 4074.98 | 4074.98 | 4063.00 | 4066.58 | 344.12 | 1399549.43 | 4067.06 2014-07-01 08:42:00 | 4068.19 | 4070.08 | 4064.98 | 4068.89 | 272.46 | 1107936.65 | 4066.46 2014-07-01 08:43:00 | 4068.89 | 4071.49 | 4067.92 | 4071.49 | 175.22 | 712979.68 | 4068.96 2014-07-01 08:44:00 | 4071.04 | 4071.93 | 4068.21 | 4068.32 | 58.93 | 239871.91 | 4070.25 2014-07-01 08:45:00 | 4068.35 | 4069.51 | 4065.00 | 4068.69 | 137.54 | 559421.27 | 4067.22 2014-07-01 08:46:00 | 4068.40 | 4068.69 | 4065.07 | 4067.05 | 52.70 | 214325.19 | 4066.97 2014-07-01 08:47:00 | 4067.55 | 4067.62 | 4065.20 | 4065.20 | 75.57 | 307278.99 | 4066.15 2014-07-01 08:48:00 | 4065.20 | 4065.20 | 4060.88 | 4061.89 | 145.44 | 591052.09 | 4064.03 2014-07-01 08:49:00 | 4061.59 | 4063.00 | 4058.49 | 4058.56 | 159.00 | 645549.34 | 4060.14 2014-07-01 08:50:00 | 4058.56 | 4063.06 | 4058.25 | 4062.02 | 136.73 | 555211.01 | 4060.52 2014-07-01 08:51:00 | 4061.03 | 4066.00 | 4061.03 | 4062.79 | 151.73 | 616507.75 | 4063.24 2014-07-01 08:52:00 | 4062.77 | 4064.00 | 4060.00 | 4060.00 | 50.05 | 203305.50 | 4062.13 2014-07-01 08:53:00 | 4060.00 | 4060.00 | 4056.00 | 4057.02 | 122.41 | 496654.59 | 4057.17 2014-07-01 08:54:00 | 4057.99 | 4057.99 | 4048.02 | 4049.93 | 338.04 | 1369605.36 | 4051.63 2014-07-01 08:55:00 | 4049.89 | 4056.96 | 4049.10 | 4056.96 | 232.28 | 941256.48 | 4052.32 2014-07-01 08:56:00 | 4057.00 | 4070.00 | 4051.98 | 4058.00 | 139.36 | 565812.23 | 4060.19 2014-07-01 08:57:00 | 4058.00 | 4058.00 | 4054.05 | 4056.66 | 103.32 | 419127.89 | 4056.68 2014-07-01 08:58:00 | 4056.12 | 4058.00 | 4055.00 | 4057.05 | 109.64 | 444715.10 | 4056.32 2014-07-01 08:59:00 | 4057.05 | 4058.75 | 4055.30 | 4055.35 | 89.19 | 361865.75 | 4057.38 2014-07-01 09:00:00 | 4056.00 | 4056.00 | 4052.80 | 4052.80 | 100.74 | 408475.47 | 4054.63 2014-07-01 09:01:00 | 4053.96 | 4057.02 | 4052.10 | 4056.00 | 103.91 | 421296.71 | 4054.48 2014-07-01 09:02:00 | 4056.00 | 4059.00 | 4055.90 | 4058.17 | 162.21 | 658224.57 | 4057.90 2014-07-01 09:03:00 | 4058.18 | 4059.61 | 4056.40 | 4057.18 | 116.49 | 472687.94 | 4057.83 2014-07-01 09:04:00 | 4057.42 | 4058.18 | 4056.42 | 4056.52 | 53.17 | 215737.47 | 4057.27 2014-07-01 09:05:00 | 4056.50 | 4057.42 | 4052.14 | 4053.04 | 95.20 | 385965.10 | 4054.38 2014-07-01 09:06:00 | 4053.04 | 4055.00 | 4051.00 | 4051.02 | 84.52 | 342575.67 | 4053.05 2014-07-01 09:07:00 | 4051.02 | 4057.44 | 4050.00 | 4052.42 | 147.83 | 599129.15 | 4052.80 2014-07-01 09:08:00 | 4054.08 | 4057.44 | 4052.42 | 4056.26 | 60.62 | 245788.30 | 4054.78 2014-07-01 09:09:00 | 4056.95 | 4057.00 | 4054.47 | 4056.70 | 74.99 | 304127.56 | 4055.85 2014-07-01 09:10:00 | 4056.25 | 4057.00 | 4055.25 | 4057.00 | 35.26 | 143033.67 | 4056.08 2014-07-01 09:11:00 | 4056.95 | 4060.00 | 4056.12 | 4058.36 | 130.03 | 527627.39 | 4057.83 2014-07-01 09:12:00 | 4059.93 | 4061.98 | 4058.42 | 4060.43 | 116.40 | 472685.40 | 4060.73 2014-07-01 09:13:00 | 4060.59 | 4062.00 | 4059.96 | 4060.01 | 90.00 | 365487.55 | 4060.97 2014-07-01 09:14:00 | 4060.96 | 4061.50 | 4058.48 | 4060.14 | 50.36 | 204480.40 | 4060.05 2014-07-01 09:15:00 | 4060.14 | 4061.00 | 4058.52 | 4058.67 | 34.85 | 141488.28 | 4059.46 2014-07-01 09:16:00 | 4058.67 | 4061.00 | 4058.14 | 4059.09 | 19.39 | 78701.98 | 4059.73 2014-07-01 09:17:00 | 4060.87 | 4062.00 | 4059.91 | 4060.31 | 56.67 | 230166.98 | 4061.32 2014-07-01 09:18:00 | 4061.78 | 4062.00 | 4060.00 | 4060.02 | 61.63 | 250312.55 | 4061.27 2014-07-01 09:19:00 | 4061.39 | 4062.45 | 4060.00 | 4060.65 | 48.60 | 197360.99 | 4061.09 2014-07-01 09:20:00 | 4060.64 | 4064.99 | 4060.00 | 4064.00 | 88.34 | 358912.63 | 4062.76 2014-07-01 09:21:00 | 4064.33 | 4065.92 | 4063.18 | 4064.76 | 85.61 | 347989.51 | 4064.92 2014-07-01 09:22:00 | 4064.66 | 4064.99 | 4062.02 | 4062.02 | 100.76 | 409567.58 | 4064.62 2014-07-01 09:23:00 | 4063.98 | 4064.34 | 4062.00 | 4064.33 | 34.19 | 138923.98 | 4063.29 2014-07-01 09:24:00 | 4064.33 | 4064.34 | 4063.49 | 4063.88 | 16.09 | 65383.40 | 4063.86 2014-07-01 09:25:00 | 4063.84 | 4063.84 | 4061.11 | 4061.25 | 77.89 | 316419.93 | 4062.24 2014-07-01 09:26:00 | 4061.25 | 4063.07 | 4060.25 | 4062.07 | 97.74 | 396979.65 | 4061.55 2014-07-01 09:27:00 | 4062.57 | 4067.30 | 4062.07 | 4067.26 | 92.62 | 376397.12 | 4064.02 2014-07-01 09:28:00 | 4067.28 | 4071.90 | 4066.20 | 4071.04 | 126.65 | 515319.27 | 4068.97 2014-07-01 09:29:00 | 4071.90 | 4071.96 | 4065.06 | 4067.89 | 79.06 | 321815.96 | 4070.32 2014-07-01 09:30:00 | 4067.86 | 4069.90 | 4066.00 | 4068.72 | 31.25 | 127132.20 | 4068.36 2014-07-01 09:31:00 | 4069.53 | 4071.98 | 4069.07 | 4071.76 | 67.02 | 272812.99 | 4070.38 2014-07-01 09:32:00 | 4071.68 | 4073.81 | 4071.66 | 4072.06 | 79.85 | 325226.64 | 4072.97 2014-07-01 09:33:00 | 4072.07 | 4075.00 | 4071.00 | 4073.45 | 53.71 | 218750.37 | 4073.18 2014-07-01 09:34:00 | 4073.45 | 4075.00 | 4072.27 | 4072.32 | 125.66 | 511857.39 | 4073.45 2014-07-01 09:35:00 | 4072.99 | 4073.00 | 4069.15 | 4069.31 | 102.81 | 418498.40 | 4070.64 2014-07-01 09:36:00 | 4069.98 | 4070.00 | 4065.00 | 4067.99 | 158.85 | 646282.58 | 4068.38 2014-07-01 09:37:00 | 4068.01 | 4069.41 | 4068.00 | 4069.00 | 49.44 | 201157.13 | 4068.96 2014-07-01 09:38:00 | 4068.21 | 4069.00 | 4065.54 | 4068.57 | 62.36 | 253646.79 | 4067.72 2014-07-01 09:39:00 | 4066.06 | 4067.22 | 4065.00 | 4066.41 | 45.48 | 184901.80 | 4066.01 2014-07-01 09:40:00 | 4066.41 | 4068.00 | 4066.41 | 4067.11 | 41.26 | 167803.97 | 4067.09 2014-07-01 09:41:00 | 4067.13 | 4069.00 | 4067.13 | 4067.98 | 30.79 | 125261.38 | 4068.38 2014-07-01 09:42:00 | 4067.65 | 4067.94 | 4067.60 | 4067.60 | 12.79 | 52033.13 | 4067.63 2014-07-01 09:43:00 | 4067.10 | 4067.60 | 4066.52 | 4067.00 | 26.85 | 109185.55 | 4066.96 2014-07-01 09:44:00 | 4067.03 | 4068.94 | 4067.03 | 4068.93 | 25.83 | 105065.79 | 4068.22 2014-07-01 09:45:00 | 4068.92 | 4070.05 | 4068.92 | 4069.27 | 30.71 | 124970.24 | 4069.23 2014-07-01 09:46:00 | 4069.27 | 4075.00 | 4069.23 | 4070.32 | 121.72 | 495675.54 | 4072.43 2014-07-01 09:47:00 | 4070.32 | 4075.10 | 4070.32 | 4075.06 | 159.28 | 648788.98 | 4073.39 2014-07-01 09:48:00 | 4075.10 | 4080.00 | 4075.06 | 4078.61 | 158.45 | 646046.34 | 4077.31 2014-07-01 09:49:00 | 4078.65 | 4079.96 | 4074.96 | 4076.44 | 174.42 | 711256.66 | 4077.93 2014-07-01 09:50:00 | 4076.56 | 4076.56 | 4073.39 | 4073.80 | 80.76 | 329056.76 | 4074.70 2014-07-01 09:51:00 | 4074.93 | 4076.48 | 4073.43 | 4075.04 | 48.30 | 196852.69 | 4075.46 2014-07-01 09:52:00 | 4075.08 | 4075.08 | 4072.02 | 4074.55 | 26.07 | 106213.92 | 4074.34 2014-07-01 09:53:00 | 4074.37 | 4075.03 | 4072.00 | 4073.32 | 39.87 | 162432.41 | 4073.95 2014-07-01 09:54:00 | 4074.05 | 4074.10 | 4067.01 | 4071.21 | 166.24 | 676791.46 | 4071.29 2014-07-01 09:55:00 | 4070.02 | 4070.77 | 4065.00 | 4065.42 | 89.83 | 365396.83 | 4067.65 2014-07-01 09:56:00 | 4066.44 | 4067.94 | 4065.47 | 4066.84 | 73.22 | 297766.88 | 4066.46 2014-07-01 09:57:00 | 4066.86 | 4070.00 | 4066.48 | 4068.89 | 62.70 | 255017.34 | 4067.33 2014-07-01 09:58:00 | 4068.11 | 4068.97 | 4067.00 | 4068.42 | 28.03 | 114034.13 | 4067.85 2014-07-01 09:59:00 | 4067.07 | 4071.00 | 4067.07 | 4069.16 | 39.66 | 161354.71 | 4068.35 2014-07-01 10:00:00 | 4069.16 | 4070.94 | 4067.17 | 4067.98 | 32.15 | 130830.74 | 4069.01 2014-07-01 10:01:00 | 4068.80 | 4068.98 | 4068.00 | 4068.11 | 54.23 | 220612.81 | 4068.17 2014-07-01 10:02:00 | 4068.10 | 4068.10 | 4065.94 | 4065.95 | 109.28 | 444488.45 | 4067.54 2014-07-01 10:03:00 | 4065.93 | 4066.64 | 4063.60 | 4064.92 | 65.31 | 265497.61 | 4064.94 2014-07-01 10:04:00 | 4064.91 | 4066.73 | 4062.08 | 4064.29 | 36.57 | 148670.26 | 4065.25 2014-07-01 10:05:00 | 4062.11 | 4065.44 | 4062.11 | 4064.07 | 50.30 | 204414.23 | 4063.74 2014-07-01 10:06:00 | 4064.09 | 4065.44 | 4063.51 | 4064.48 | 64.47 | 262012.10 | 4064.16 2014-07-01 10:07:00 | 4064.00 | 4065.44 | 4064.00 | 4064.90 | 23.10 | 93910.23 | 4064.67 2014-07-01 10:08:00 | 4064.72 | 4064.90 | 4062.20 | 4062.69 | 49.27 | 200169.86 | 4063.13 2014-07-01 10:09:00 | 4062.69 | 4064.43 | 4062.68 | 4064.29 | 29.54 | 120047.77 | 4063.49 2014-07-01 10:10:00 | 4063.61 | 4066.00 | 4063.50 | 4065.33 | 30.12 | 122404.90 | 4064.18 2014-07-01 10:11:00 | 4065.33 | 4069.90 | 4062.10 | 4065.83 | 138.60 | 563375.08 | 4064.73 2014-07-01 10:12:00 | 4064.10 | 4064.20 | 4061.00 | 4061.02 | 71.69 | 291221.70 | 4062.35 2014-07-01 10:13:00 | 4061.03 | 4061.90 | 4059.10 | 4059.97 | 157.87 | 641036.35 | 4060.56 2014-07-01 10:14:00 | 4059.93 | 4059.93 | 4054.00 | 4054.00 | 93.53 | 379470.36 | 4057.07 2014-07-01 10:15:00 | 4054.92 | 4055.00 | 4051.15 | 4052.84 | 173.95 | 704970.67 | 4052.65 2014-07-01 10:16:00 | 4053.58 | 4054.93 | 4051.10 | 4051.85 | 142.48 | 577434.11 | 4052.85 2014-07-01 10:17:00 | 4052.11 | 4053.36 | 4051.80 | 4052.90 | 92.06 | 373040.76 | 4052.37 2014-07-01 10:18:00 | 4052.92 | 4060.00 | 4052.00 | 4056.84 | 74.34 | 301417.89 | 4054.48 2014-07-01 10:19:00 | 4056.85 | 4057.74 | 4055.10 | 4055.48 | 61.89 | 251046.51 | 4056.20 2014-07-01 10:20:00 | 4055.48 | 4057.00 | 4055.26 | 4056.65 | 46.24 | 187560.15 | 4056.23 2014-07-01 10:21:00 | 4056.69 | 4058.99 | 4056.67 | 4056.84 | 68.77 | 279073.78 | 4057.96 2014-07-01 10:22:00 | 4056.84 | 4060.00 | 4056.11 | 4057.75 | 49.77 | 201948.68 | 4057.96 2014-07-01 10:23:00 | 4057.75 | 4057.75 | 4055.20 | 4055.67 | 48.77 | 197800.98 | 4056.21 2014-07-01 10:24:00 | 4056.00 | 4056.62 | 4055.55 | 4056.02 | 32.34 | 131155.18 | 4055.76 2014-07-01 10:25:00 | 4056.02 | 4056.02 | 4055.55 | 4056.00 | 32.47 | 131677.07 | 4055.85 2014-07-01 10:26:00 | 4055.98 | 4056.55 | 4055.55 | 4056.53 | 34.33 | 139236.85 | 4056.07 2014-07-01 10:27:00 | 4056.55 | 4056.55 | 4055.55 | 4055.96 | 38.70 | 156946.27 | 4055.98 2014-07-01 10:28:00 | 4055.90 | 4055.99 | 4055.55 | 4055.99 | 15.31 | 62076.20 | 4055.68 2014-07-01 10:29:00 | 4055.99 | 4056.23 | 4055.55 | 4056.23 | 47.14 | 191191.08 | 4055.99 2014-07-01 10:30:00 | 4056.52 | 4058.00 | 4056.00 | 4056.33 | 33.33 | 135200.53 | 4056.66 2014-07-01 10:31:00 | 4056.33 | 4057.02 | 4056.29 | 4056.79 | 18.63 | 75558.37 | 4056.83 2014-07-01 10:32:00 | 4056.56 | 4057.86 | 4056.55 | 4057.86 | 18.17 | 73711.55 | 4057.00 2014-07-01 10:33:00 | 4057.96 | 4058.97 | 4056.77 | 4056.81 | 34.72 | 140888.45 | 4057.50 2014-07-01 10:34:00 | 4056.81 | 4057.00 | 4055.20 | 4055.36 | 43.38 | 175947.70 | 4056.43 2014-07-01 10:35:00 | 4055.36 | 4055.46 | 4052.02 | 4052.02 | 67.00 | 271598.29 | 4053.89 2014-07-01 10:36:00 | 4052.12 | 4053.36 | 4046.00 | 4049.18 | 166.34 | 673777.78 | 4050.56 2014-07-01 10:37:00 | 4049.18 | 4053.83 | 4048.59 | 4052.97 | 42.24 | 171066.65 | 4050.26 2014-07-01 10:38:00 | 4053.23 | 4054.90 | 4053.23 | 4054.70 | 37.69 | 152815.19 | 4054.21 2014-07-01 10:39:00 | 4053.82 | 4054.25 | 4050.21 | 4051.92 | 23.39 | 94781.06 | 4053.07 2014-07-01 10:40:00 | 4051.97 | 4053.00 | 4051.94 | 4053.00 | 17.99 | 72894.89 | 4052.42 2014-07-01 10:41:00 | 4052.96 | 4054.00 | 4052.33 | 4054.00 | 33.71 | 136625.55 | 4053.45 2014-07-01 10:42:00 | 4054.00 | 4055.94 | 4053.96 | 4055.11 | 32.50 | 131776.58 | 4054.66 2014-07-01 10:43:00 | 4054.71 | 4055.30 | 4052.00 | 4053.37 | 30.85 | 125058.05 | 4054.14 2014-07-01 10:44:00 | 4053.37 | 4053.37 | 4052.13 | 4053.00 | 13.39 | 54280.22 | 4052.88 2014-07-01 10:45:00 | 4053.00 | 4056.90 | 4052.97 | 4055.69 | 34.95 | 141721.84 | 4054.76 2014-07-01 10:46:00 | 4055.69 | 4058.00 | 4055.05 | 4057.12 | 20.23 | 82057.93 | 4056.25 2014-07-01 10:47:00 | 4057.14 | 4057.84 | 4050.10 | 4054.44 | 29.99 | 121630.65 | 4055.71 2014-07-01 10:48:00 | 4053.99 | 4057.12 | 4053.96 | 4055.34 | 28.99 | 117553.71 | 4054.83 2014-07-01 10:49:00 | 4055.72 | 4057.94 | 4055.39 | 4057.94 | 29.61 | 120117.87 | 4056.80 2014-07-01 10:50:00 | 4058.18 | 4059.06 | 4057.82 | 4059.02 | 60.10 | 243918.71 | 4058.68 2014-07-01 10:51:00 | 4059.11 | 4061.00 | 4058.00 | 4060.35 | 50.58 | 205318.96 | 4059.53 2014-07-01 10:52:00 | 4061.00 | 4063.80 | 4060.99 | 4062.97 | 31.02 | 126005.04 | 4062.06 2014-07-01 10:53:00 | 4062.97 | 4067.96 | 4062.97 | 4067.92 | 98.15 | 399121.76 | 4066.32 2014-07-01 10:54:00 | 4067.91 | 4068.00 | 4064.32 | 4064.33 | 86.20 | 350597.12 | 4067.06 2014-07-01 10:55:00 | 4064.04 | 4067.00 | 4063.90 | 4065.13 | 129.63 | 526912.86 | 4064.71 2014-07-01 10:56:00 | 4065.15 | 4066.70 | 4061.51 | 4061.59 | 42.79 | 173892.87 | 4064.06 2014-07-01 10:57:00 | 4061.59 | 4062.91 | 4057.38 | 4058.28 | 57.84 | 234842.28 | 4060.14 2014-07-01 10:58:00 | 4056.32 | 4058.03 | 4056.30 | 4058.02 | 30.29 | 122908.10 | 4057.44 2014-07-01 10:59:00 | 4058.02 | 4058.28 | 4056.00 | 4057.85 | 31.67 | 128523.08 | 4057.81 2014-07-01 11:00:00 | 4057.87 | 4058.28 | 4056.13 | 4057.16 | 32.87 | 133373.58 | 4057.48 2014-07-01 11:01:00 | 4057.89 | 4058.28 | 4053.00 | 4056.97 | 39.23 | 159163.08 | 4057.18 2014-07-01 11:02:00 | 4057.05 | 4057.45 | 4055.00 | 4055.75 | 11.00 | 44621.91 | 4056.17 2014-07-01 11:03:00 | 4055.55 | 4057.02 | 4054.61 | 4055.01 | 42.54 | 172551.75 | 4055.94 2014-07-01 11:04:00 | 4055.13 | 4055.80 | 4053.54 | 4055.07 | 20.48 | 83047.08 | 4055.23 2014-07-01 11:05:00 | 4055.02 | 4055.17 | 4052.00 | 4052.00 | 55.05 | 223124.90 | 4052.91 2014-07-01 11:06:00 | 4052.10 | 4053.39 | 4050.20 | 4050.86 | 84.12 | 340802.50 | 4051.19 2014-07-01 11:07:00 | 4050.86 | 4057.00 | 4050.81 | 4053.08 | 52.16 | 211419.13 | 4053.44 2014-07-01 11:08:00 | 4053.12 | 4053.16 | 4051.00 | 4051.82 | 52.89 | 214336.55 | 4052.27 2014-07-01 11:09:00 | 4051.02 | 4051.76 | 4049.92 | 4050.18 | 82.25 | 333154.19 | 4050.31 2014-07-01 11:10:00 | 4050.98 | 4052.18 | 4050.00 | 4050.92 | 60.42 | 244744.41 | 4050.99 2014-07-01 11:11:00 | 4050.89 | 4050.92 | 4048.08 | 4048.08 | 43.86 | 177618.54 | 4049.67 2014-07-01 11:12:00 | 4048.68 | 4051.02 | 4048.14 | 4049.96 | 77.08 | 312131.29 | 4049.60 2014-07-01 11:13:00 | 4049.94 | 4053.42 | 4049.02 | 4053.00 | 50.11 | 202990.88 | 4051.23 2014-07-01 11:14:00 | 4053.02 | 4053.84 | 4052.04 | 4053.80 | 18.11 | 73387.82 | 4052.78 2014-07-01 11:15:00 | 4053.80 | 4053.82 | 4052.04 | 4053.00 | 42.49 | 172195.58 | 4053.09 2014-07-01 11:16:00 | 4053.08 | 4054.02 | 4053.00 | 4053.09 | 34.00 | 137804.38 | 4053.43 2014-07-01 11:17:00 | 4053.88 | 4055.00 | 4053.80 | 4054.50 | 42.61 | 172760.18 | 4054.36 2014-07-01 11:18:00 | 4054.48 | 4054.48 | 4049.68 | 4049.68 | 63.98 | 259281.04 | 4052.34 2014-07-01 11:19:00 | 4049.68 | 4052.46 | 4049.00 | 4051.93 | 74.24 | 300657.05 | 4049.63 2014-07-01 11:20:00 | 4051.52 | 4051.91 | 4050.52 | 4051.50 | 15.19 | 61522.18 | 4051.51 2014-07-01 11:21:00 | 4051.50 | 4051.50 | 4049.02 | 4049.79 | 13.43 | 54380.94 | 4050.72 2014-07-01 11:22:00 | 4049.69 | 4050.83 | 4049.00 | 4050.30 | 27.96 | 113204.67 | 4049.39 2014-07-01 11:23:00 | 4050.78 | 4051.06 | 4050.25 | 4051.06 | 15.96 | 64635.71 | 4050.62 2014-07-01 11:24:00 | 4051.08 | 4051.20 | 4050.00 | 4050.56 | 22.79 | 92328.00 | 4050.72 2014-07-01 11:25:00 | 4050.92 | 4052.04 | 4050.16 | 4050.32 | 25.89 | 104900.36 | 4051.30 2014-07-01 11:26:00 | 4050.38 | 4052.17 | 4050.00 | 4050.96 | 43.01 | 174216.95 | 4050.80 2014-07-01 11:27:00 | 4050.96 | 4051.93 | 4050.00 | 4050.34 | 57.39 | 232471.72 | 4050.81 2014-07-01 11:28:00 | 4050.34 | 4050.89 | 4049.97 | 4050.85 | 19.29 | 78132.40 | 4050.62 2014-07-01 11:29:00 | 4050.24 | 4050.24 | 4048.00 | 4048.51 | 57.02 | 230882.64 | 4049.15 2014-07-01 11:30:00 | 4048.51 | 4048.53 | 4043.50 | 4044.69 | 224.72 | 908888.56 | 4044.61 2014-07-01 11:31:00 | 4044.91 | 4049.00 | 4044.79 | 4045.00 | 92.74 | 375155.82 | 4045.07 2014-07-01 11:32:00 | 4044.93 | 4045.00 | 4041.33 | 4041.33 | 136.07 | 550176.68 | 4043.34 2014-07-01 11:33:00 | 4042.08 | 4045.00 | 4041.28 | 4045.00 | 102.10 | 412746.34 | 4042.69 2014-07-01 11:34:00 | 4043.88 | 4045.00 | 4043.03 | 4044.48 | 55.73 | 225393.86 | 4044.10 2014-07-01 11:35:00 | 4043.98 | 4048.00 | 4043.24 | 4047.09 | 73.46 | 297241.29 | 4046.14 2014-07-01 11:36:00 | 4048.00 | 4052.86 | 4047.03 | 4050.46 | 94.47 | 382596.33 | 4050.05 2014-07-01 11:37:00 | 4050.46 | 4055.00 | 4049.00 | 4052.12 | 200.29 | 811398.69 | 4051.12 2014-07-01 11:38:00 | 4052.36 | 4056.00 | 4052.36 | 4053.99 | 137.81 | 558779.37 | 4054.71 2014-07-01 11:39:00 | 4053.97 | 4054.00 | 4051.03 | 4051.03 | 39.60 | 160499.89 | 4052.72 2014-07-01 11:40:00 | 4051.02 | 4055.00 | 4051.00 | 4055.00 | 45.06 | 182633.20 | 4053.11 2014-07-01 11:41:00 | 4054.99 | 4055.28 | 4051.70 | 4051.70 | 85.70 | 347424.11 | 4054.15 2014-07-01 11:42:00 | 4051.10 | 4054.00 | 4051.08 | 4053.04 | 74.31 | 301137.95 | 4052.73 2014-07-01 11:43:00 | 4053.04 | 4053.04 | 4051.41 | 4052.20 | 36.01 | 145917.07 | 4052.35 2014-07-01 11:44:00 | 4052.14 | 4053.00 | 4051.50 | 4052.82 | 69.72 | 282538.23 | 4052.24 2014-07-01 11:45:00 | 4052.86 | 4052.86 | 4051.60 | 4052.38 | 16.72 | 67767.09 | 4052.33 2014-07-01 11:46:00 | 4052.42 | 4053.10 | 4051.64 | 4052.04 | 54.52 | 220972.28 | 4052.75 2014-07-01 11:47:00 | 4052.76 | 4055.80 | 4052.04 | 4055.80 | 59.26 | 240232.56 | 4054.08 2014-07-01 11:48:00 | 4055.82 | 4057.00 | 4055.82 | 4056.65 | 47.95 | 194493.35 | 4056.34 2014-07-01 11:49:00 | 4056.65 | 4056.78 | 4054.70 | 4055.00 | 32.35 | 131239.53 | 4056.24 2014-07-01 11:50:00 | 4055.20 | 4056.59 | 4055.00 | 4056.59 | 32.63 | 132321.41 | 4055.46 2014-07-01 11:51:00 | 4056.54 | 4056.90 | 4055.60 | 4056.00 | 12.48 | 50638.30 | 4056.26 2014-07-01 11:52:00 | 4056.03 | 4056.73 | 4055.77 | 4056.73 | 12.06 | 48928.92 | 4056.12 2014-07-01 11:53:00 | 4056.02 | 4056.57 | 4055.98 | 4055.98 | 34.88 | 141472.11 | 4056.08 2014-07-01 11:54:00 | 4056.02 | 4056.99 | 4055.46 | 4056.00 | 42.51 | 172400.22 | 4056.00 2014-07-01 11:55:00 | 4055.50 | 4056.20 | 4055.00 | 4055.25 | 40.89 | 165825.27 | 4055.60 2014-07-01 11:56:00 | 4055.25 | 4055.90 | 4055.25 | 4055.50 | 16.01 | 64912.46 | 4055.51 2014-07-01 11:57:00 | 4055.66 | 4057.00 | 4055.66 | 4056.80 | 31.41 | 127401.33 | 4056.59 2014-07-01 11:58:00 | 4056.80 | 4062.23 | 4056.67 | 4061.55 | 114.46 | 464666.73 | 4059.64 2014-07-01 11:59:00 | 4061.55 | 4065.00 | 4060.00 | 4064.25 | 97.33 | 395422.46 | 4062.62 2014-07-01 12:00:00 | 4064.98 | 4069.39 | 4064.25 | 4068.73 | 225.68 | 917720.21 | 4066.56 2014-07-01 12:01:00 | 4067.89 | 4069.34 | 4065.64 | 4069.02 | 157.62 | 641216.44 | 4068.01 2014-07-01 12:02:00 | 4069.02 | 4069.02 | 4063.20 | 4065.64 | 72.79 | 295946.48 | 4065.59 2014-07-01 12:03:00 | 4065.64 | 4067.95 | 4063.98 | 4064.00 | 82.12 | 333835.67 | 4065.02 2014-07-01 12:04:00 | 4064.00 | 4068.00 | 4063.98 | 4068.00 | 115.60 | 470090.65 | 4066.49 2014-07-01 12:05:00 | 4067.39 | 4072.00 | 4067.39 | 4072.00 | 221.70 | 902374.00 | 4070.19 2014-07-01 12:06:00 | 4072.07 | 4075.10 | 4072.04 | 4075.10 | 127.97 | 521332.86 | 4073.90 2014-07-01 12:07:00 | 4073.98 | 4077.00 | 4070.00 | 4073.00 | 196.21 | 799609.77 | 4075.25 2014-07-01 12:08:00 | 4072.82 | 4072.97 | 4069.00 | 4070.54 | 80.51 | 327742.54 | 4070.73 2014-07-01 12:09:00 | 4071.00 | 4073.00 | 4070.52 | 4072.00 | 157.76 | 642360.25 | 4071.89 2014-07-01 12:10:00 | 4071.69 | 4071.81 | 4069.67 | 4071.58 | 84.71 | 344831.92 | 4070.69 2014-07-01 12:11:00 | 4071.08 | 4071.56 | 4068.02 | 4068.42 | 110.31 | 448912.26 | 4069.70 2014-07-01 12:12:00 | 4068.44 | 4070.00 | 4066.50 | 4067.13 | 112.80 | 458865.17 | 4067.92 2014-07-01 12:13:00 | 4067.18 | 4067.30 | 4065.07 | 4065.11 | 64.16 | 260904.06 | 4066.33 2014-07-01 12:14:00 | 4066.07 | 4067.00 | 4065.11 | 4067.00 | 67.56 | 274689.41 | 4066.04 2014-07-01 12:15:00 | 4066.89 | 4072.02 | 4065.26 | 4072.02 | 114.79 | 467019.87 | 4068.40 2014-07-01 12:16:00 | 4072.07 | 4078.59 | 4072.07 | 4078.00 | 338.27 | 1378795.48 | 4076.01 2014-07-01 12:17:00 | 4077.89 | 4087.00 | 4077.89 | 4086.75 | 475.98 | 1943688.32 | 4083.57 2014-07-01 12:18:00 | 4086.78 | 4088.80 | 4080.01 | 4080.72 | 331.61 | 1354415.59 | 4084.40 2014-07-01 12:19:00 | 4080.03 | 4080.15 | 4076.89 | 4080.14 | 296.76 | 1210305.66 | 4078.34 2014-07-01 12:20:00 | 4080.15 | 4084.41 | 4080.15 | 4082.01 | 130.83 | 534113.92 | 4082.53 2014-07-01 12:21:00 | 4081.96 | 4084.86 | 4080.01 | 4084.38 | 152.10 | 620772.63 | 4081.40 2014-07-01 12:22:00 | 4084.00 | 4085.00 | 4082.49 | 4082.49 | 114.56 | 467845.31 | 4083.81 2014-07-01 12:23:00 | 4082.50 | 4083.04 | 4080.01 | 4081.16 | 177.19 | 723155.80 | 4081.27 2014-07-01 12:24:00 | 4080.17 | 4081.17 | 4077.05 | 4080.00 | 126.52 | 516159.87 | 4079.77 2014-07-01 12:25:00 | 4080.00 | 4082.24 | 4078.93 | 4080.98 | 165.45 | 675069.94 | 4080.11 2014-07-01 12:26:00 | 4081.04 | 4084.00 | 4080.93 | 4083.74 | 81.19 | 331449.73 | 4082.30 2014-07-01 12:27:00 | 4082.81 | 4084.80 | 4082.42 | 4084.80 | 66.86 | 273038.17 | 4083.49 2014-07-01 12:28:00 | 4084.00 | 4084.62 | 4080.22 | 4080.51 | 114.45 | 467212.12 | 4082.27 2014-07-01 12:29:00 | 4081.07 | 4083.06 | 4080.98 | 4081.36 | 36.98 | 150943.14 | 4081.97 2014-07-01 12:30:00 | 4081.40 | 4083.01 | 4080.00 | 4081.30 | 96.87 | 395387.41 | 4081.84 2014-07-01 12:31:00 | 4081.20 | 4081.20 | 4075.10 | 4075.10 | 72.16 | 294276.09 | 4078.05 2014-07-01 12:32:00 | 4076.83 | 4078.93 | 4075.00 | 4078.93 | 137.29 | 559668.77 | 4076.43 2014-07-01 12:33:00 | 4079.00 | 4080.66 | 4077.02 | 4077.02 | 92.58 | 377629.57 | 4078.91 2014-07-01 12:34:00 | 4077.02 | 4077.02 | 4071.00 | 4071.00 | 183.48 | 747276.01 | 4072.70 2014-07-01 12:35:00 | 4071.96 | 4071.96 | 4065.96 | 4067.12 | 150.17 | 611065.71 | 4069.05 2014-07-01 12:36:00 | 4066.77 | 4069.97 | 4065.00 | 4068.00 | 239.90 | 975471.17 | 4066.16 2014-07-01 12:37:00 | 4068.36 | 4070.00 | 4066.00 | 4069.90 | 129.26 | 525908.38 | 4068.51 2014-07-01 12:38:00 | 4070.00 | 4072.00 | 4069.90 | 4069.90 | 113.68 | 462737.68 | 4070.71 2014-07-01 12:39:00 | 4069.34 | 4069.94 | 4068.02 | 4068.93 | 22.65 | 92174.32 | 4069.15 2014-07-01 12:40:00 | 4068.98 | 4070.00 | 4068.01 | 4069.71 | 87.13 | 354550.14 | 4069.07 2014-07-01 12:41:00 | 4069.73 | 4069.73 | 4064.05 | 4065.92 | 86.40 | 351436.25 | 4067.45 2014-07-01 12:42:00 | 4065.92 | 4065.98 | 4060.01 | 4062.04 | 64.80 | 263250.58 | 4062.57 2014-07-01 12:43:00 | 4062.13 | 4065.04 | 4060.00 | 4062.10 | 101.32 | 411687.52 | 4063.20 2014-07-01 12:44:00 | 4062.09 | 4063.90 | 4060.23 | 4062.78 | 84.49 | 343149.80 | 4061.62 2014-07-01 12:45:00 | 4063.90 | 4067.00 | 4062.07 | 4066.92 | 95.94 | 389941.13 | 4064.47 2014-07-01 12:46:00 | 4066.92 | 4066.92 | 4064.35 | 4065.02 | 88.35 | 359248.90 | 4066.11 2014-07-01 12:47:00 | 4065.02 | 4066.88 | 4064.00 | 4065.95 | 61.00 | 247975.78 | 4064.98 2014-07-01 12:48:00 | 4066.00 | 4067.86 | 4065.28 | 4065.80 | 97.00 | 394472.41 | 4066.81 2014-07-01 12:49:00 | 4065.78 | 4067.00 | 4065.23 | 4066.60 | 36.98 | 150353.82 | 4066.03 2014-07-01 12:50:00 | 4066.17 | 4066.98 | 4065.98 | 4065.98 | 52.51 | 213522.81 | 4066.33 2014-07-01 12:51:00 | 4065.98 | 4067.52 | 4065.98 | 4066.02 | 67.43 | 274198.10 | 4066.71 2014-07-01 12:52:00 | 4066.02 | 4068.49 | 4065.84 | 4066.96 | 63.29 | 257394.77 | 4066.91 2014-07-01 12:53:00 | 4066.90 | 4068.25 | 4065.90 | 4066.37 | 92.12 | 374641.35 | 4066.88 2014-07-01 12:54:00 | 4066.37 | 4066.84 | 4063.50 | 4064.50 | 60.48 | 245845.77 | 4065.25 2014-07-01 12:55:00 | 4064.23 | 4067.09 | 4063.48 | 4066.25 | 79.98 | 325075.14 | 4064.51 2014-07-01 12:56:00 | 4066.51 | 4067.98 | 4065.59 | 4066.66 | 37.28 | 151624.82 | 4066.97 2014-07-01 12:57:00 | 4066.62 | 4067.00 | 4065.02 | 4065.94 | 28.11 | 114303.43 | 4066.44 2014-07-01 12:58:00 | 4065.38 | 4067.94 | 4065.00 | 4067.08 | 41.04 | 166883.95 | 4066.27 2014-07-01 12:59:00 | 4067.93 | 4069.81 | 4067.08 | 4068.82 | 34.52 | 140450.59 | 4068.32 2014-07-01 13:00:00 | 4068.86 | 4068.86 | 4065.28 | 4066.00 | 58.00 | 235820.87 | 4066.02 2014-07-01 13:01:00 | 4066.00 | 4066.02 | 4064.00 | 4065.34 | 42.93 | 174511.39 | 4064.74 2014-07-01 13:02:00 | 4065.31 | 4065.35 | 4064.00 | 4064.27 | 24.68 | 100304.71 | 4064.38 2014-07-01 13:03:00 | 4064.27 | 4065.56 | 4063.50 | 4063.50 | 50.46 | 205076.84 | 4064.15 2014-07-01 13:04:00 | 4063.50 | 4064.30 | 4063.08 | 4064.30 | 37.21 | 151209.59 | 4063.68 2014-07-01 13:05:00 | 4064.30 | 4065.12 | 4063.62 | 4063.67 | 38.82 | 157767.65 | 4064.40 2014-07-01 13:06:00 | 4063.80 | 4063.86 | 4061.00 | 4061.71 | 32.38 | 131567.71 | 4062.74 2014-07-01 13:07:00 | 4061.71 | 4061.71 | 4057.33 | 4059.21 | 137.65 | 558805.52 | 4059.73 2014-07-01 13:08:00 | 4059.00 | 4061.83 | 4057.00 | 4058.62 | 64.72 | 262735.06 | 4059.57 2014-07-01 13:09:00 | 4059.59 | 4059.59 | 4056.98 | 4058.78 | 74.68 | 303053.45 | 4058.19 2014-07-01 13:10:00 | 4058.75 | 4060.06 | 4058.75 | 4060.06 | 122.18 | 495980.84 | 4059.43 2014-07-01 13:11:00 | 4060.02 | 4061.00 | 4059.60 | 4060.74 | 28.80 | 116922.09 | 4060.36 2014-07-01 13:12:00 | 4060.71 | 4065.77 | 4060.71 | 4064.03 | 55.90 | 227054.52 | 4062.09 2014-07-01 13:13:00 | 4064.03 | 4064.72 | 4063.00 | 4063.20 | 51.81 | 210568.39 | 4064.01 2014-07-01 13:14:00 | 4063.22 | 4064.00 | 4062.06 | 4062.42 | 35.97 | 146158.49 | 4063.01 2014-07-01 13:15:00 | 4062.39 | 4062.67 | 4055.00 | 4058.41 | 115.11 | 467096.56 | 4057.86 2014-07-01 13:16:00 | 4057.05 | 4060.00 | 4056.12 | 4058.98 | 81.72 | 331584.71 | 4057.37 2014-07-01 13:17:00 | 4058.95 | 4059.36 | 4058.95 | 4058.99 | 48.41 | 196510.23 | 4059.04 2014-07-01 13:18:00 | 4058.99 | 4058.99 | 4056.01 | 4056.01 | 48.81 | 198047.08 | 4057.68 2014-07-01 13:19:00 | 4057.23 | 4057.79 | 4056.00 | 4056.17 | 57.46 | 233090.94 | 4056.29 2014-07-01 13:20:00 | 4056.17 | 4057.60 | 4055.04 | 4057.60 | 63.05 | 255732.85 | 4056.23 2014-07-01 13:21:00 | 4058.70 | 4058.70 | 4057.07 | 4058.02 | 35.26 | 143101.12 | 4057.99 2014-07-01 13:22:00 | 4058.22 | 4058.68 | 4058.06 | 4058.68 | 30.97 | 125699.59 | 4058.23 2014-07-01 13:23:00 | 4058.72 | 4063.20 | 4058.72 | 4060.79 | 47.53 | 192979.79 | 4060.34 2014-07-01 13:24:00 | 4060.79 | 4060.82 | 4054.71 | 4057.11 | 102.87 | 417257.70 | 4056.28 2014-07-01 13:25:00 | 4056.59 | 4056.93 | 4054.97 | 4055.18 | 71.47 | 289851.22 | 4055.51 2014-07-01 13:26:00 | 4055.25 | 4063.20 | 4053.66 | 4055.33 | 107.10 | 434446.09 | 4056.45 2014-07-01 13:27:00 | 4055.33 | 4056.91 | 4053.95 | 4056.75 | 39.08 | 158486.99 | 4055.03 2014-07-01 13:28:00 | 4056.71 | 4058.90 | 4055.91 | 4056.83 | 77.21 | 313250.30 | 4056.96 2014-07-01 13:29:00 | 4056.70 | 4061.70 | 4056.54 | 4058.00 | 98.23 | 398606.42 | 4057.97 2014-07-01 13:30:00 | 4058.02 | 4061.58 | 4057.00 | 4058.00 | 105.18 | 426892.65 | 4058.53 2014-07-01 13:31:00 | 4058.84 | 4061.00 | 4058.13 | 4058.13 | 60.32 | 244896.93 | 4059.69 2014-07-01 13:32:00 | 4058.03 | 4058.76 | 4057.03 | 4058.00 | 48.15 | 195377.45 | 4057.94 2014-07-01 13:33:00 | 4058.00 | 4061.00 | 4056.23 | 4059.58 | 141.31 | 573491.24 | 4058.45 2014-07-01 13:34:00 | 4059.48 | 4061.00 | 4057.78 | 4058.48 | 92.40 | 375073.56 | 4059.15 2014-07-01 13:35:00 | 4059.78 | 4061.00 | 4059.00 | 4059.22 | 93.61 | 380044.95 | 4059.96 2014-07-01 13:36:00 | 4059.19 | 4063.99 | 4059.19 | 4062.66 | 57.15 | 232144.15 | 4062.23 2014-07-01 13:37:00 | 4062.66 | 4066.55 | 4062.64 | 4066.00 | 71.75 | 291652.78 | 4064.79 2014-07-01 13:38:00 | 4065.79 | 4066.01 | 4062.14 | 4063.52 | 125.71 | 510819.17 | 4063.54 2014-07-01 13:39:00 | 4064.01 | 4064.39 | 4063.05 | 4064.00 | 45.09 | 183242.83 | 4064.03 2014-07-01 13:40:00 | 4063.94 | 4063.94 | 4060.26 | 4061.24 | 49.00 | 199059.58 | 4062.61 2014-07-01 13:41:00 | 4060.73 | 4061.94 | 4059.10 | 4060.65 | 82.59 | 335330.90 | 4060.24 2014-07-01 13:42:00 | 4061.26 | 4062.84 | 4060.93 | 4062.02 | 32.31 | 131222.67 | 4061.87 2014-07-01 13:43:00 | 4062.04 | 4066.99 | 4062.02 | 4066.14 | 50.59 | 205604.95 | 4064.38 2014-07-01 13:44:00 | 4066.14 | 4068.00 | 4065.73 | 4067.05 | 103.55 | 421111.64 | 4066.67 2014-07-01 13:45:00 | 4067.11 | 4074.50 | 4066.00 | 4069.97 | 160.64 | 653774.33 | 4069.86 2014-07-01 13:46:00 | 4068.94 | 4070.69 | 4065.17 | 4065.44 | 91.62 | 372717.83 | 4068.31 2014-07-01 13:47:00 | 4065.44 | 4067.00 | 4064.00 | 4064.95 | 72.80 | 295956.67 | 4065.51 2014-07-01 13:48:00 | 4064.83 | 4066.65 | 4064.00 | 4066.02 | 45.47 | 184858.93 | 4065.60 2014-07-01 13:49:00 | 4065.91 | 4066.99 | 4064.41 | 4064.67 | 66.78 | 271535.41 | 4066.00 2014-07-01 13:50:00 | 4066.00 | 4067.00 | 4065.98 | 4067.00 | 53.19 | 216314.12 | 4066.51 2014-07-01 13:51:00 | 4067.22 | 4074.00 | 4067.22 | 4074.00 | 117.09 | 476584.41 | 4070.17 2014-07-01 13:52:00 | 4071.49 | 4075.02 | 4069.00 | 4069.97 | 224.99 | 916463.99 | 4073.44 2014-07-01 13:53:00 | 4069.97 | 4075.00 | 4069.97 | 4073.95 | 76.55 | 311758.47 | 4072.77 2014-07-01 13:54:00 | 4073.94 | 4078.00 | 4073.93 | 4075.90 | 165.62 | 674991.44 | 4075.64 2014-07-01 13:55:00 | 4075.95 | 4078.00 | 4073.20 | 4076.85 | 111.01 | 452446.64 | 4075.62 2014-07-01 13:56:00 | 4076.82 | 4076.82 | 4073.12 | 4075.13 | 139.29 | 567581.59 | 4074.85 2014-07-01 13:57:00 | 4075.15 | 4075.15 | 4073.10 | 4074.69 | 84.36 | 343716.78 | 4074.21 2014-07-01 13:58:00 | 4074.88 | 4075.00 | 4072.98 | 4073.00 | 171.09 | 697068.41 | 4074.28 2014-07-01 13:59:00 | 4073.02 | 4080.00 | 4073.00 | 4079.00 | 206.37 | 841256.37 | 4076.45 2014-07-01 14:00:00 | 4078.68 | 4082.00 | 4078.68 | 4080.01 | 156.57 | 638865.82 | 4080.41 2014-07-01 14:01:00 | 4080.06 | 4080.06 | 4074.10 | 4075.81 | 138.07 | 563007.75 | 4077.55 2014-07-01 14:02:00 | 4075.00 | 4076.00 | 4074.10 | 4075.98 | 115.13 | 469192.22 | 4075.18 2014-07-01 14:03:00 | 4075.98 | 4079.14 | 4075.54 | 4077.16 | 154.80 | 631127.63 | 4077.08 2014-07-01 14:04:00 | 4076.61 | 4077.00 | 4074.32 | 4074.34 | 82.67 | 336897.95 | 4075.26 2014-07-01 14:05:00 | 4074.76 | 4074.76 | 4070.10 | 4071.36 | 93.18 | 379459.35 | 4072.46 2014-07-01 14:06:00 | 4071.36 | 4072.29 | 4069.00 | 4070.98 | 203.63 | 828819.33 | 4070.32 2014-07-01 14:07:00 | 4070.01 | 4070.96 | 4069.02 | 4069.15 | 90.64 | 368902.49 | 4069.97 2014-07-01 14:08:00 | 4069.15 | 4069.96 | 4066.69 | 4067.51 | 56.26 | 228832.25 | 4067.55 2014-07-01 14:09:00 | 4067.49 | 4069.21 | 4067.14 | 4069.21 | 42.74 | 173847.30 | 4067.75 2014-07-01 14:10:00 | 4069.25 | 4071.00 | 4068.05 | 4070.13 | 90.35 | 367709.63 | 4069.79 2014-07-01 14:11:00 | 4070.13 | 4070.69 | 4068.97 | 4068.97 | 122.36 | 497937.53 | 4069.61 2014-07-01 14:12:00 | 4069.26 | 4070.19 | 4068.00 | 4069.31 | 28.59 | 116321.09 | 4069.02 2014-07-01 14:13:00 | 4068.36 | 4068.90 | 4067.24 | 4067.39 | 47.36 | 192651.36 | 4067.98 2014-07-01 14:14:00 | 4067.37 | 4068.29 | 4067.08 | 4067.25 | 30.58 | 124362.99 | 4067.47 2014-07-01 14:15:00 | 4067.01 | 4067.80 | 4066.06 | 4067.37 | 35.81 | 145645.35 | 4066.83 2014-07-01 14:16:00 | 4067.32 | 4069.50 | 4066.87 | 4069.00 | 62.67 | 254936.20 | 4068.17 2014-07-01 14:17:00 | 4068.51 | 4071.91 | 4067.13 | 4068.87 | 28.07 | 114237.00 | 4069.43 2014-07-01 14:18:00 | 4068.87 | 4071.00 | 4067.00 | 4069.10 | 69.36 | 282250.35 | 4069.29 2014-07-01 14:19:00 | 4068.00 | 4070.84 | 4067.98 | 4069.02 | 34.34 | 139734.89 | 4068.92 2014-07-01 14:20:00 | 4069.04 | 4070.05 | 4067.67 | 4070.05 | 90.45 | 368043.52 | 4069.07 2014-07-01 14:21:00 | 4070.05 | 4072.00 | 4069.56 | 4071.00 | 46.29 | 188427.98 | 4070.69 2014-07-01 14:22:00 | 4071.00 | 4072.00 | 4069.97 | 4070.98 | 66.29 | 269853.77 | 4070.81 2014-07-01 14:23:00 | 4070.97 | 4071.54 | 4070.18 | 4071.54 | 26.15 | 106439.55 | 4070.81 2014-07-01 14:24:00 | 4071.50 | 4073.00 | 4069.71 | 4073.00 | 55.05 | 224095.89 | 4070.84 2014-07-01 14:25:00 | 4072.90 | 4076.08 | 4071.76 | 4076.07 | 98.64 | 401888.17 | 4074.17 2014-07-01 14:26:00 | 4076.07 | 4078.00 | 4075.10 | 4076.02 | 169.72 | 691943.81 | 4077.09 2014-07-01 14:27:00 | 4076.01 | 4081.00 | 4076.00 | 4080.05 | 227.05 | 925999.86 | 4078.41 2014-07-01 14:28:00 | 4081.00 | 4082.18 | 4080.00 | 4082.00 | 192.86 | 787109.21 | 4081.31 2014-07-01 14:29:00 | 4082.02 | 4082.92 | 4076.56 | 4076.62 | 187.00 | 763124.13 | 4080.88 2014-07-01 14:30:00 | 4078.92 | 4078.92 | 4076.56 | 4076.94 | 113.12 | 461225.90 | 4077.28 2014-07-01 14:31:00 | 4077.04 | 4083.00 | 4077.04 | 4081.95 | 156.00 | 636489.33 | 4080.16 2014-07-01 14:32:00 | 4080.24 | 4083.00 | 4076.93 | 4078.99 | 155.10 | 632957.83 | 4080.97 2014-07-01 14:33:00 | 4078.97 | 4080.00 | 4077.15 | 4077.38 | 86.43 | 352541.22 | 4078.87 2014-07-01 14:34:00 | 4077.76 | 4079.46 | 4077.00 | 4077.98 | 32.09 | 130855.78 | 4077.77 2014-07-01 14:35:00 | 4078.80 | 4078.80 | 4076.93 | 4076.96 | 26.66 | 108708.49 | 4077.74 2014-07-01 14:36:00 | 4076.96 | 4078.02 | 4076.00 | 4077.04 | 111.19 | 453308.48 | 4076.99 2014-07-01 14:37:00 | 4077.07 | 4078.00 | 4075.00 | 4075.02 | 75.47 | 307596.69 | 4076.02 2014-07-01 14:38:00 | 4075.04 | 4075.97 | 4074.20 | 4074.20 | 56.61 | 230676.49 | 4074.91 2014-07-01 14:39:00 | 4074.92 | 4074.92 | 4061.10 | 4070.34 | 265.60 | 1080898.61 | 4069.63 2014-07-01 14:40:00 | 4070.36 | 4070.36 | 4063.66 | 4066.51 | 141.62 | 575959.24 | 4066.88 2014-07-01 14:41:00 | 4066.80 | 4068.26 | 4059.81 | 4059.81 | 336.81 | 1368166.04 | 4062.14 2014-07-01 14:42:00 | 4059.81 | 4060.00 | 4052.80 | 4055.00 | 275.56 | 1118189.34 | 4057.92 2014-07-01 14:43:00 | 4054.55 | 4058.97 | 4052.00 | 4054.63 | 190.44 | 772266.13 | 4055.19 2014-07-01 14:44:00 | 4054.93 | 4056.69 | 4051.00 | 4054.99 | 173.49 | 703267.34 | 4053.65 2014-07-01 14:45:00 | 4054.99 | 4062.96 | 4053.51 | 4056.03 | 168.80 | 685123.25 | 4058.88 2014-07-01 14:46:00 | 4058.00 | 4058.02 | 4056.05 | 4057.05 | 74.48 | 302172.21 | 4057.20 2014-07-01 14:47:00 | 4057.95 | 4059.00 | 4057.11 | 4059.00 | 83.93 | 340612.00 | 4058.19 2014-07-01 14:48:00 | 4058.72 | 4059.00 | 4057.22 | 4057.26 | 68.85 | 279416.56 | 4058.28 2014-07-01 14:49:00 | 4057.26 | 4057.94 | 4054.00 | 4054.97 | 95.51 | 387402.75 | 4056.19 2014-07-01 14:50:00 | 4054.27 | 4054.89 | 4050.00 | 4050.84 | 250.93 | 1016639.72 | 4051.44 2014-07-01 14:51:00 | 4050.02 | 4050.80 | 4045.00 | 4047.22 | 396.12 | 1604087.71 | 4049.53 2014-07-01 14:52:00 | 4046.57 | 4053.46 | 4046.55 | 4051.66 | 139.10 | 563334.95 | 4049.80 2014-07-01 14:53:00 | 4051.76 | 4053.12 | 4048.03 | 4048.03 | 108.85 | 440934.69 | 4050.92 2014-07-01 14:54:00 | 4048.02 | 4049.06 | 4045.08 | 4048.73 | 137.53 | 556572.48 | 4046.92 2014-07-01 14:55:00 | 4048.07 | 4052.00 | 4046.98 | 4051.01 | 139.99 | 566865.58 | 4049.47 2014-07-01 14:56:00 | 4051.03 | 4056.00 | 4050.99 | 4053.91 | 211.62 | 857771.34 | 4053.39 2014-07-01 14:57:00 | 4052.44 | 4056.00 | 4050.51 | 4050.51 | 72.26 | 292953.35 | 4053.93 2014-07-01 14:58:00 | 4050.51 | 4051.07 | 4049.00 | 4050.51 | 105.63 | 427806.08 | 4049.89 2014-07-01 14:59:00 | 4051.09 | 4054.70 | 4046.98 | 4046.98 | 126.67 | 513147.97 | 4051.09 2014-07-01 15:00:00 | 4045.68 | 4048.04 | 4043.00 | 4046.60 | 212.20 | 858369.29 | 4045.04 2014-07-01 15:01:00 | 4046.60 | 4047.74 | 4042.37 | 4042.37 | 93.05 | 376294.92 | 4044.18 2014-07-01 15:02:00 | 4042.98 | 4048.42 | 4040.21 | 4047.13 | 167.13 | 675715.95 | 4042.98 2014-07-01 15:03:00 | 4048.67 | 4049.00 | 4045.09 | 4048.00 | 106.70 | 431883.76 | 4047.72 2014-07-01 15:04:00 | 4048.02 | 4050.87 | 4048.00 | 4050.87 | 92.94 | 376350.86 | 4049.22 2014-07-01 15:05:00 | 4050.92 | 4051.90 | 4048.81 | 4050.13 | 121.75 | 493133.48 | 4050.34 2014-07-01 15:06:00 | 4050.15 | 4053.99 | 4046.81 | 4050.03 | 85.94 | 348115.82 | 4050.78 2014-07-01 15:07:00 | 4050.03 | 4051.92 | 4050.01 | 4051.11 | 26.95 | 109165.79 | 4050.98 2014-07-01 15:08:00 | 4051.11 | 4052.50 | 4050.00 | 4050.60 | 68.83 | 278841.15 | 4051.10 2014-07-01 15:09:00 | 4050.64 | 4052.55 | 4050.01 | 4052.55 | 90.55 | 366832.55 | 4051.38 2014-07-01 15:10:00 | 4053.72 | 4054.72 | 4052.50 | 4054.72 | 81.66 | 331014.27 | 4053.47 2014-07-01 15:11:00 | 4054.84 | 4058.00 | 4054.02 | 4058.00 | 145.36 | 589557.71 | 4055.82 2014-07-01 15:12:00 | 4058.10 | 4058.96 | 4054.00 | 4054.03 | 98.57 | 399818.49 | 4056.35 2014-07-01 15:13:00 | 4054.02 | 4058.29 | 4054.01 | 4056.21 | 86.01 | 348900.62 | 4056.65 2014-07-01 15:14:00 | 4056.96 | 4068.00 | 4056.96 | 4065.00 | 185.18 | 752027.23 | 4061.02 2014-07-01 15:15:00 | 4065.00 | 4065.04 | 4058.02 | 4062.96 | 113.99 | 463056.98 | 4062.12 2014-07-01 15:16:00 | 4061.97 | 4061.97 | 4058.00 | 4059.58 | 29.64 | 120323.01 | 4059.48 2014-07-01 15:17:00 | 4059.63 | 4059.81 | 4052.13 | 4055.10 | 81.58 | 330944.03 | 4056.68 2014-07-01 15:18:00 | 4055.98 | 4062.00 | 4055.00 | 4057.85 | 99.21 | 402461.95 | 4056.87 2014-07-01 15:19:00 | 4057.88 | 4059.45 | 4052.20 | 4053.12 | 78.61 | 318814.98 | 4055.91 2014-07-01 15:20:00 | 4052.58 | 4059.98 | 4052.54 | 4055.62 | 86.66 | 351345.95 | 4054.26 2014-07-01 15:21:00 | 4055.62 | 4058.98 | 4054.72 | 4058.61 | 72.18 | 292860.61 | 4057.25 2014-07-01 15:22:00 | 4058.50 | 4060.00 | 4056.03 | 4058.81 | 164.84 | 668993.57 | 4058.42 2014-07-01 15:23:00 | 4058.98 | 4059.79 | 4057.00 | 4058.96 | 40.95 | 166196.95 | 4058.73 2014-07-01 15:24:00 | 4058.96 | 4063.99 | 4057.30 | 4060.00 | 138.04 | 560390.20 | 4059.53 2014-07-01 15:25:00 | 4060.53 | 4064.00 | 4057.68 | 4060.00 | 128.97 | 523685.98 | 4060.62 2014-07-01 15:26:00 | 4059.92 | 4059.92 | 4055.01 | 4055.34 | 37.48 | 152066.05 | 4057.26 2014-07-01 15:27:00 | 4055.34 | 4059.01 | 4054.96 | 4058.99 | 40.61 | 164764.87 | 4057.65 2014-07-01 15:28:00 | 4059.55 | 4061.00 | 4059.55 | 4060.78 | 45.88 | 186304.45 | 4060.69 2014-07-01 15:29:00 | 4060.76 | 4061.09 | 4058.00 | 4059.98 | 72.54 | 294502.98 | 4059.98 2014-07-01 15:30:00 | 4059.96 | 4061.09 | 4058.02 | 4060.94 | 68.85 | 279515.47 | 4060.07 2014-07-01 15:31:00 | 4059.55 | 4060.73 | 4055.10 | 4057.09 | 127.07 | 515545.51 | 4057.05 2014-07-01 15:32:00 | 4057.12 | 4057.13 | 4055.30 | 4055.88 | 33.81 | 137127.77 | 4056.19 2014-07-01 15:33:00 | 4056.02 | 4057.14 | 4055.10 | 4055.86 | 41.51 | 168352.35 | 4056.19 2014-07-01 15:34:00 | 4055.84 | 4055.84 | 4054.01 | 4055.03 | 34.70 | 140702.29 | 4054.82 2014-07-01 15:35:00 | 4055.93 | 4059.83 | 4055.53 | 4058.37 | 61.37 | 248974.45 | 4057.14 2014-07-01 15:36:00 | 4058.75 | 4058.78 | 4056.97 | 4056.97 | 36.35 | 147531.20 | 4058.07 2014-07-01 15:37:00 | 4056.60 | 4057.50 | 4056.10 | 4057.50 | 3.01 | 12211.03 | 4056.82 2014-07-01 15:38:00 | 4057.02 | 4057.02 | 4055.93 | 4055.95 | 21.43 | 86913.46 | 4056.26 2014-07-01 15:39:00 | 4055.95 | 4055.95 | 4054.01 | 4054.14 | 44.15 | 178999.87 | 4054.72 2014-07-01 15:40:00 | 4055.00 | 4055.00 | 4053.00 | 4053.05 | 55.36 | 224443.59 | 4053.96 2014-07-01 15:41:00 | 4053.01 | 4054.12 | 4052.00 | 4052.86 | 48.76 | 197631.04 | 4052.89 2014-07-01 15:42:00 | 4053.00 | 4056.71 | 4053.00 | 4055.93 | 43.47 | 176304.86 | 4055.60 2014-07-01 15:43:00 | 4055.95 | 4060.00 | 4055.91 | 4060.00 | 73.02 | 296245.31 | 4057.27 2014-07-01 15:44:00 | 4060.02 | 4062.50 | 4059.96 | 4060.93 | 116.53 | 473244.24 | 4061.07 2014-07-01 15:45:00 | 4060.98 | 4060.98 | 4055.37 | 4057.93 | 148.24 | 601806.33 | 4059.62 2014-07-01 15:46:00 | 4055.40 | 4057.88 | 4055.01 | 4057.04 | 48.82 | 198002.89 | 4056.11 2014-07-01 15:47:00 | 4057.04 | 4058.00 | 4055.46 | 4056.94 | 19.33 | 78407.47 | 4056.89 2014-07-01 15:48:00 | 4056.62 | 4056.62 | 4055.01 | 4055.98 | 28.35 | 114960.04 | 4055.74 2014-07-01 15:49:00 | 4055.96 | 4056.40 | 4053.00 | 4053.07 | 43.22 | 175253.53 | 4055.01 2014-07-01 15:50:00 | 4053.07 | 4055.97 | 4053.02 | 4055.82 | 36.65 | 148583.80 | 4054.13 2014-07-01 15:51:00 | 4055.75 | 4055.75 | 4054.50 | 4054.96 | 1.32 | 5353.30 | 4055.53 2014-07-01 15:52:00 | 4054.96 | 4055.12 | 4053.62 | 4053.76 | 33.74 | 136822.59 | 4054.84 2014-07-01 15:53:00 | 4053.67 | 4053.67 | 4052.00 | 4052.38 | 21.78 | 88259.63 | 4052.88 2014-07-01 15:54:00 | 4052.38 | 4053.52 | 4051.86 | 4051.86 | 66.41 | 269105.20 | 4052.48 2014-07-01 15:55:00 | 4051.33 | 4052.79 | 4051.13 | 4051.13 | 32.35 | 131087.21 | 4051.78 2014-07-01 15:56:00 | 4051.60 | 4053.04 | 4051.60 | 4052.66 | 54.51 | 220891.37 | 4052.23 2014-07-01 15:57:00 | 4052.70 | 4052.73 | 4049.01 | 4049.04 | 89.82 | 363876.41 | 4051.22 2014-07-01 15:58:00 | 4049.81 | 4049.83 | 4046.25 | 4047.00 | 95.20 | 385335.28 | 4047.85 2014-07-01 15:59:00 | 4046.90 | 4048.00 | 4045.00 | 4047.96 | 90.61 | 366649.15 | 4046.63 2014-07-01 16:00:00 | 4046.87 | 4049.76 | 4046.43 | 4049.61 | 62.12 | 251445.57 | 4047.74 2014-07-01 16:01:00 | 4049.65 | 4056.00 | 4049.65 | 4056.00 | 85.46 | 346384.39 | 4053.27 2014-07-01 16:02:00 | 4054.40 | 4055.92 | 4052.36 | 4054.01 | 67.42 | 273322.92 | 4054.33 2014-07-01 16:03:00 | 4053.47 | 4055.82 | 4053.36 | 4054.08 | 57.43 | 232827.16 | 4054.46 2014-07-01 16:04:00 | 4054.73 | 4054.73 | 4052.31 | 4053.36 | 32.90 | 133348.76 | 4053.77 2014-07-01 16:05:00 | 4053.36 | 4053.36 | 4050.25 | 4050.25 | 73.90 | 299449.34 | 4052.25 2014-07-01 16:06:00 | 4050.25 | 4050.89 | 4049.48 | 4050.29 | 10.37 | 42001.78 | 4050.32 2014-07-01 16:07:00 | 4049.55 | 4052.00 | 4049.26 | 4049.75 | 44.47 | 180118.44 | 4050.52 2014-07-01 16:08:00 | 4049.75 | 4050.00 | 4048.37 | 4048.85 | 31.78 | 128668.55 | 4048.60 2014-07-01 16:09:00 | 4049.57 | 4051.59 | 4047.94 | 4049.22 | 62.85 | 254479.61 | 4049.32 2014-07-01 16:10:00 | 4049.94 | 4052.00 | 4049.25 | 4051.61 | 25.83 | 104644.55 | 4050.81 2014-07-01 16:11:00 | 4051.61 | 4053.36 | 4050.30 | 4051.37 | 35.99 | 145825.06 | 4051.82 2014-07-01 16:12:00 | 4051.48 | 4056.83 | 4051.48 | 4054.08 | 22.58 | 91520.25 | 4053.69 2014-07-01 16:13:00 | 4054.99 | 4055.00 | 4051.10 | 4052.70 | 33.38 | 135303.57 | 4053.80 2014-07-01 16:14:00 | 4052.02 | 4057.97 | 4051.19 | 4055.01 | 58.45 | 237038.48 | 4055.13 2014-07-01 16:15:00 | 4055.04 | 4056.98 | 4053.99 | 4054.99 | 23.64 | 95856.60 | 4055.71 2014-07-01 16:16:00 | 4055.00 | 4055.00 | 4053.08 | 4055.00 | 31.77 | 128836.82 | 4054.92 2014-07-01 16:17:00 | 4055.15 | 4055.90 | 4054.72 | 4055.22 | 14.69 | 59583.94 | 4054.98 2014-07-01 16:18:00 | 4054.74 | 4055.90 | 4054.74 | 4055.14 | 28.54 | 115716.41 | 4055.10 2014-07-01 16:19:00 | 4055.12 | 4055.90 | 4054.04 | 4055.90 | 20.88 | 84663.76 | 4054.97 2014-07-01 16:20:00 | 4055.89 | 4055.89 | 4054.49 | 4055.15 | 16.96 | 68785.07 | 4055.24 2014-07-01 16:21:00 | 4055.15 | 4055.73 | 4054.00 | 4054.00 | 43.42 | 176083.98 | 4054.99 2014-07-01 16:22:00 | 4053.98 | 4055.67 | 4051.20 | 4052.20 | 51.69 | 209469.05 | 4052.17 2014-07-01 16:23:00 | 4053.04 | 4054.98 | 4052.21 | 4054.05 | 55.83 | 226298.93 | 4053.28 2014-07-01 16:24:00 | 4054.05 | 4056.06 | 4053.70 | 4055.91 | 78.53 | 318468.75 | 4055.22 2014-07-01 16:25:00 | 4055.60 | 4055.60 | 4053.92 | 4053.92 | 6.87 | 27856.05 | 4054.74 2014-07-01 16:26:00 | 4054.28 | 4055.22 | 4053.92 | 4054.05 | 46.82 | 189833.62 | 4054.80 2014-07-01 16:27:00 | 4055.02 | 4055.63 | 4054.00 | 4054.80 | 35.46 | 143757.48 | 4054.65 2014-07-01 16:28:00 | 4055.90 | 4055.96 | 4055.04 | 4055.06 | 3.23 | 13078.21 | 4055.26 2014-07-01 16:29:00 | 4055.06 | 4057.93 | 4055.06 | 4057.83 | 8.85 | 35897.43 | 4056.21 2014-07-01 16:30:00 | 4056.61 | 4057.68 | 4049.95 | 4049.95 | 106.99 | 433655.61 | 4053.08 2014-07-01 16:31:00 | 4049.95 | 4054.02 | 4049.02 | 4049.85 | 147.76 | 598493.67 | 4050.42 2014-07-01 16:32:00 | 4049.80 | 4051.92 | 4049.12 | 4051.70 | 21.96 | 88946.93 | 4050.22 2014-07-01 16:33:00 | 4051.74 | 4053.16 | 4049.82 | 4050.00 | 41.74 | 169079.32 | 4050.77 2014-07-01 16:34:00 | 4050.00 | 4050.00 | 4049.21 | 4050.00 | 17.82 | 72182.70 | 4049.75 2014-07-01 16:35:00 | 4049.23 | 4050.00 | 4048.94 | 4048.94 | 6.97 | 28214.18 | 4049.11 2014-07-01 16:36:00 | 4048.92 | 4051.06 | 4048.76 | 4049.16 | 28.37 | 114863.30 | 4049.33 2014-07-01 16:37:00 | 4049.15 | 4051.06 | 4048.70 | 4051.00 | 30.86 | 124962.62 | 4049.86 2014-07-01 16:38:00 | 4050.26 | 4050.98 | 4049.01 | 4049.20 | 11.92 | 48275.31 | 4050.28 2014-07-01 16:39:00 | 4049.22 | 4051.00 | 4049.09 | 4049.11 | 35.56 | 143991.08 | 4049.70 2014-07-01 16:40:00 | 4049.11 | 4049.12 | 4049.01 | 4049.01 | 17.01 | 68858.81 | 4049.09 2014-07-01 16:41:00 | 4049.76 | 4049.76 | 4048.02 | 4049.01 | 26.99 | 109275.34 | 4049.03 2014-07-01 16:42:00 | 4048.05 | 4051.41 | 4048.04 | 4048.52 | 40.31 | 163205.03 | 4049.05 2014-07-01 16:43:00 | 4048.52 | 4049.78 | 4047.94 | 4047.94 | 30.73 | 124409.84 | 4048.48 2014-07-01 16:44:00 | 4047.94 | 4047.94 | 4045.97 | 4045.98 | 25.46 | 103031.67 | 4046.65 2014-07-01 16:45:00 | 4045.96 | 4048.52 | 4045.47 | 4047.71 | 48.31 | 195499.06 | 4046.93 2014-07-01 16:46:00 | 4047.08 | 4048.02 | 4046.32 | 4048.00 | 48.49 | 196232.43 | 4047.28 2014-07-01 16:47:00 | 4048.02 | 4049.98 | 4048.00 | 4049.06 | 5.54 | 22408.66 | 4048.54 2014-07-01 16:48:00 | 4050.00 | 4051.01 | 4049.43 | 4049.61 | 23.93 | 96917.26 | 4050.03 2014-07-01 16:49:00 | 4050.90 | 4050.90 | 4049.64 | 4050.13 | 3.73 | 15115.56 | 4050.26 2014-07-01 16:50:00 | 4050.19 | 4050.98 | 4050.19 | 4050.44 | 6.10 | 24688.79 | 4050.66 2014-07-01 16:51:00 | 4050.44 | 4050.96 | 4049.12 | 4049.33 | 10.24 | 41491.02 | 4050.28 2014-07-01 16:52:00 | 4049.40 | 4049.40 | 4049.12 | 4049.32 | 11.87 | 48081.90 | 4049.34 2014-07-01 16:53:00 | 4049.32 | 4050.77 | 4049.32 | 4049.39 | 25.13 | 101772.13 | 4049.66 2014-07-01 16:54:00 | 4049.67 | 4050.34 | 4049.40 | 4049.40 | 3.25 | 13153.20 | 4049.63 2014-07-01 16:55:00 | 4050.34 | 4050.34 | 4049.48 | 4049.48 | 0.75 | 3053.47 | 4049.69 2014-07-01 16:56:00 | 4050.00 | 4050.00 | 4049.42 | 4049.46 | 5.22 | 21122.49 | 4049.56 2014-07-01 16:57:00 | 4050.36 | 4053.02 | 4050.00 | 4051.21 | 17.84 | 72286.00 | 4051.45 2014-07-01 16:58:00 | 4051.83 | 4053.50 | 4051.26 | 4052.58 | 25.55 | 103517.19 | 4051.87 2014-07-01 16:59:00 | 4052.58 | 4053.30 | 4052.56 | 4052.96 | 39.75 | 161090.89 | 4052.91 2014-07-01 17:00:00 | 4052.90 | 4055.20 | 4052.90 | 4054.74 | 43.31 | 175629.78 | 4054.90 2014-07-01 17:01:00 | 4054.20 | 4055.95 | 4054.00 | 4055.95 | 9.86 | 39981.29 | 4054.90 2014-07-01 17:02:00 | 4055.13 | 4057.00 | 4055.13 | 4055.70 | 13.62 | 55233.63 | 4056.23 2014-07-01 17:03:00 | 4055.70 | 4056.50 | 4055.02 | 4056.50 | 23.89 | 96867.09 | 4055.56 2014-07-01 17:04:00 | 4055.53 | 4056.49 | 4053.14 | 4053.14 | 36.46 | 147847.35 | 4055.06 2014-07-01 17:05:00 | 4052.33 | 4054.07 | 4052.13 | 4053.80 | 14.32 | 58033.57 | 4053.19 2014-07-01 17:06:00 | 4053.68 | 4053.73 | 4052.00 | 4052.00 | 25.93 | 105054.10 | 4052.23 2014-07-01 17:07:00 | 4052.02 | 4052.09 | 4051.28 | 4052.09 | 10.18 | 41233.01 | 4051.99 2014-07-01 17:08:00 | 4051.29 | 4051.99 | 4050.86 | 4051.99 | 7.56 | 30646.74 | 4051.66 2014-07-01 17:09:00 | 4051.99 | 4052.04 | 4051.21 | 4052.04 | 0.31 | 1264.20 | 4051.93 2014-07-01 17:10:00 | 4052.04 | 4053.00 | 4052.02 | 4052.10 | 13.48 | 54641.92 | 4052.35 2014-07-01 17:11:00 | 4052.59 | 4054.55 | 4052.14 | 4054.36 | 12.25 | 49647.00 | 4052.82 2014-07-01 17:12:00 | 4053.19 | 4054.58 | 4053.19 | 4053.40 | 19.08 | 77353.59 | 4053.96 2014-07-01 17:13:00 | 4054.17 | 4054.17 | 4053.47 | 4053.47 | 16.43 | 66621.91 | 4053.91 2014-07-01 17:14:00 | 4053.42 | 4053.91 | 4053.40 | 4053.91 | 3.62 | 14681.73 | 4053.49 2014-07-01 17:15:00 | 4053.42 | 4053.82 | 4053.00 | 4053.79 | 14.00 | 56746.52 | 4053.32 2014-07-01 17:16:00 | 4053.82 | 4054.00 | 4053.05 | 4054.00 | 5.05 | 20451.80 | 4053.87 2014-07-01 17:17:00 | 4054.00 | 4056.46 | 4053.41 | 4056.46 | 15.77 | 63954.81 | 4054.96 2014-07-01 17:18:00 | 4056.46 | 4056.62 | 4055.66 | 4055.66 | 9.77 | 39620.20 | 4056.54 2014-07-01 17:19:00 | 4055.66 | 4055.68 | 4055.66 | 4055.66 | 0.18 | 717.85 | 4055.66 2014-07-01 17:20:00 | 4056.05 | 4056.60 | 4055.02 | 4056.24 | 16.54 | 67092.31 | 4056.37 2014-07-01 17:21:00 | 4055.23 | 4055.50 | 4055.00 | 4055.38 | 6.58 | 26678.03 | 4055.03 2014-07-01 17:22:00 | 4055.34 | 4055.35 | 4054.00 | 4054.05 | 4.15 | 16810.91 | 4054.73 2014-07-01 17:23:00 | 4055.19 | 4055.19 | 4053.00 | 4053.00 | 15.23 | 61742.34 | 4053.73 2014-07-01 17:24:00 | 4052.32 | 4052.68 | 4050.10 | 4052.44 | 44.06 | 178484.59 | 4051.22 2014-07-01 17:25:00 | 4052.49 | 4052.49 | 4048.01 | 4049.02 | 83.96 | 340002.80 | 4049.53 2014-07-01 17:26:00 | 4049.02 | 4051.61 | 4048.02 | 4051.12 | 32.31 | 130864.34 | 4050.02 2014-07-01 17:27:00 | 4050.09 | 4051.12 | 4050.09 | 4050.59 | 9.78 | 39630.21 | 4050.93 2014-07-01 17:28:00 | 4050.60 | 4052.68 | 4049.94 | 4050.45 | 38.02 | 154025.78 | 4050.86 2014-07-01 17:29:00 | 4051.00 | 4053.92 | 4050.44 | 4053.81 | 8.11 | 32866.83 | 4052.63 2014-07-01 17:30:00 | 4052.76 | 4053.94 | 4052.76 | 4052.85 | 18.91 | 76632.00 | 4053.32 2014-07-01 17:31:00 | 4053.66 | 4053.66 | 4052.26 | 4053.23 | 20.07 | 81345.46 | 4052.48 2014-07-01 17:32:00 | 4053.13 | 4054.00 | 4053.09 | 4053.96 | 20.13 | 81606.77 | 4053.58 2014-07-01 17:33:00 | 4053.96 | 4055.99 | 4053.96 | 4054.17 | 25.14 | 101907.66 | 4054.41 2014-07-01 17:34:00 | 4054.24 | 4055.79 | 4054.10 | 4054.12 | 16.12 | 65365.91 | 4054.71 2014-07-01 17:35:00 | 4054.12 | 4054.58 | 4052.82 | 4052.82 | 12.40 | 50273.33 | 4053.97 2014-07-01 17:36:00 | 4052.83 | 4053.39 | 4052.20 | 4052.20 | 6.61 | 26770.68 | 4053.09 2014-07-01 17:37:00 | 4051.43 | 4051.95 | 4050.26 | 4051.41 | 20.74 | 84007.20 | 4051.08 2014-07-01 17:38:00 | 4051.54 | 4052.63 | 4050.55 | 4050.55 | 20.29 | 82230.43 | 4051.96 2014-07-01 17:39:00 | 4050.56 | 4051.45 | 4050.00 | 4050.00 | 28.31 | 114679.08 | 4050.40 2014-07-01 17:40:00 | 4050.37 | 4052.00 | 4050.00 | 4051.90 | 21.65 | 87705.63 | 4050.69 2014-07-01 17:41:00 | 4050.15 | 4051.13 | 4050.10 | 4051.13 | 23.70 | 96016.09 | 4050.80 2014-07-01 17:42:00 | 4051.14 | 4054.88 | 4051.14 | 4052.02 | 36.95 | 149755.54 | 4053.14 2014-07-01 17:43:00 | 4052.06 | 4055.55 | 4052.06 | 4055.55 | 10.36 | 42011.10 | 4054.73 2014-07-01 17:44:00 | 4055.70 | 4057.92 | 4055.50 | 4057.68 | 18.19 | 73791.15 | 4056.91 2014-07-01 17:45:00 | 4057.66 | 4057.66 | 4055.85 | 4056.00 | 8.41 | 34126.19 | 4057.33 2014-07-01 17:46:00 | 4056.03 | 4056.91 | 4056.00 | 4056.02 | 3.17 | 12869.82 | 4056.04 2014-07-01 17:47:00 | 4056.62 | 4057.20 | 4056.04 | 4056.68 | 37.07 | 150370.92 | 4056.51 2014-07-01 17:48:00 | 4057.00 | 4057.60 | 4056.81 | 4057.60 | 10.03 | 40704.69 | 4057.08 2014-07-01 17:49:00 | 4057.16 | 4059.00 | 4056.05 | 4058.84 | 25.28 | 102568.21 | 4057.45 2014-07-01 17:50:00 | 4058.79 | 4061.64 | 4058.02 | 4060.18 | 79.75 | 323762.63 | 4059.72 2014-07-01 17:51:00 | 4060.24 | 4061.83 | 4059.55 | 4059.59 | 36.81 | 149502.59 | 4061.14 2014-07-01 17:52:00 | 4059.58 | 4062.50 | 4059.57 | 4061.76 | 45.91 | 186434.39 | 4060.96 2014-07-01 17:53:00 | 4061.19 | 4061.76 | 4058.20 | 4059.47 | 21.05 | 85436.23 | 4059.31 2014-07-01 17:54:00 | 4059.47 | 4059.47 | 4059.00 | 4059.00 | 10.35 | 41990.57 | 4059.02 2014-07-01 17:55:00 | 4059.00 | 4059.41 | 4058.22 | 4059.22 | 7.48 | 30345.32 | 4059.03 2014-07-01 17:56:00 | 4058.44 | 4059.18 | 4058.00 | 4059.16 | 4.51 | 18286.38 | 4059.13 2014-07-01 17:57:00 | 4058.49 | 4058.49 | 4057.02 | 4057.19 | 6.61 | 26806.75 | 4057.94 2014-07-01 17:58:00 | 4058.29 | 4058.41 | 4057.00 | 4057.02 | 6.93 | 28102.44 | 4057.53 2014-07-01 17:59:00 | 4057.02 | 4057.55 | 4056.92 | 4056.92 | 8.59 | 34847.04 | 4057.17 2014-07-01 18:00:00 | 4057.04 | 4059.04 | 4057.04 | 4059.04 | 9.35 | 37933.34 | 4057.48 2014-07-01 18:01:00 | 4059.31 | 4060.60 | 4056.74 | 4058.54 | 8.72 | 35398.11 | 4059.42 2014-07-01 18:02:00 | 4058.38 | 4060.08 | 4058.32 | 4059.99 | 25.27 | 102578.48 | 4059.78 2014-07-01 18:03:00 | 4059.99 | 4059.99 | 4058.75 | 4058.78 | 9.45 | 38344.20 | 4058.88 2014-07-01 18:04:00 | 4059.45 | 4061.00 | 4059.27 | 4060.32 | 25.41 | 103168.15 | 4059.82 2014-07-01 18:05:00 | 4059.54 | 4061.00 | 4059.51 | 4059.53 | 8.22 | 33383.15 | 4060.22 2014-07-01 18:06:00 | 4059.61 | 4060.62 | 4059.58 | 4060.07 | 14.76 | 59934.78 | 4059.80 2014-07-01 18:07:00 | 4060.09 | 4060.09 | 4060.00 | 4060.00 | 3.25 | 13174.86 | 4060.05 2014-07-01 18:08:00 | 4059.49 | 4059.49 | 4057.00 | 4057.00 | 10.28 | 41717.89 | 4058.55 2014-07-01 18:09:00 | 4057.94 | 4059.82 | 4057.94 | 4058.51 | 23.15 | 93970.75 | 4058.69 2014-07-01 18:10:00 | 4059.00 | 4059.06 | 4058.58 | 4059.06 | 8.67 | 35174.57 | 4058.92 2014-07-01 18:11:00 | 4059.04 | 4062.00 | 4059.02 | 4061.95 | 69.43 | 281860.43 | 4059.87 2014-07-01 18:12:00 | 4061.06 | 4062.50 | 4060.02 | 4060.02 | 16.70 | 67821.12 | 4060.90 2014-07-01 18:13:00 | 4060.03 | 4060.12 | 4059.48 | 4060.12 | 9.88 | 40099.81 | 4059.92 2014-07-01 18:14:00 | 4061.00 | 4061.98 | 4061.00 | 4061.98 | 1.70 | 6912.06 | 4061.14 2014-07-01 18:15:00 | 4061.98 | 4065.00 | 4061.98 | 4063.45 | 51.11 | 207646.23 | 4063.05 2014-07-01 18:16:00 | 4063.55 | 4065.05 | 4063.54 | 4064.14 | 23.28 | 94611.29 | 4064.76 2014-07-01 18:17:00 | 4064.21 | 4065.92 | 4063.79 | 4065.90 | 22.32 | 90731.94 | 4064.87 2014-07-01 18:18:00 | 4065.90 | 4065.92 | 4063.00 | 4063.00 | 21.03 | 85488.01 | 4064.86 2014-07-01 18:19:00 | 4063.82 | 4065.83 | 4062.86 | 4065.57 | 28.89 | 117429.51 | 4064.71 2014-07-01 18:20:00 | 4065.86 | 4066.41 | 4065.17 | 4066.41 | 8.67 | 35250.96 | 4065.86 2014-07-01 18:21:00 | 4066.45 | 4070.00 | 4066.00 | 4067.07 | 79.94 | 325268.46 | 4068.65 2014-07-01 18:22:00 | 4067.11 | 4068.04 | 4067.11 | 4068.02 | 27.58 | 112199.85 | 4067.86 2014-07-01 18:23:00 | 4068.02 | 4068.32 | 4067.20 | 4067.52 | 29.43 | 119703.94 | 4068.10 2014-07-01 18:24:00 | 4068.30 | 4069.07 | 4067.50 | 4068.00 | 34.22 | 139232.40 | 4068.27 2014-07-01 18:25:00 | 4068.00 | 4068.34 | 4066.06 | 4066.13 | 15.42 | 62731.00 | 4067.89 2014-07-01 18:26:00 | 4066.17 | 4067.17 | 4066.17 | 4067.00 | 42.41 | 172464.49 | 4066.98 2014-07-01 18:27:00 | 4067.00 | 4069.21 | 4066.03 | 4066.37 | 28.79 | 117096.70 | 4067.84 2014-07-01 18:28:00 | 4066.38 | 4067.96 | 4066.36 | 4066.65 | 7.66 | 31158.67 | 4067.18 2014-07-01 18:29:00 | 4067.93 | 4067.94 | 4066.64 | 4067.05 | 2.59 | 10525.45 | 4067.02 2014-07-01 18:30:00 | 4067.05 | 4067.24 | 4066.13 | 4066.13 | 3.88 | 15784.48 | 4067.12 2014-07-01 18:31:00 | 4066.18 | 4067.20 | 4066.03 | 4066.03 | 6.91 | 28084.20 | 4066.64 2014-07-01 18:32:00 | 4066.03 | 4067.00 | 4066.03 | 4066.80 | 9.46 | 38478.57 | 4066.64 2014-07-01 18:33:00 | 4066.03 | 4066.87 | 4066.03 | 4066.64 | 1.44 | 5868.14 | 4066.63 2014-07-01 18:34:00 | 4066.03 | 4066.23 | 4065.50 | 4065.50 | 12.99 | 52834.30 | 4066.05 2014-07-01 18:35:00 | 4066.13 | 4066.15 | 4066.13 | 4066.15 | 0.82 | 3342.36 | 4066.14 2014-07-01 18:36:00 | 4065.51 | 4065.51 | 4064.96 | 4064.96 | 7.09 | 28829.85 | 4065.12 2014-07-01 18:37:00 | 4064.31 | 4067.00 | 4062.50 | 4064.18 | 15.39 | 62542.62 | 4065.17 2014-07-01 18:38:00 | 4063.76 | 4064.03 | 4063.18 | 4063.18 | 8.89 | 36123.90 | 4063.43 2014-07-01 18:39:00 | 4063.13 | 4063.13 | 4060.34 | 4060.66 | 6.64 | 26979.98 | 4062.64 2014-07-01 18:40:00 | 4060.61 | 4067.00 | 4060.61 | 4063.57 | 27.52 | 111805.25 | 4062.84 2014-07-01 18:41:00 | 4062.00 | 4064.17 | 4061.97 | 4063.52 | 4.52 | 18367.45 | 4062.70 2014-07-01 18:42:00 | 4063.19 | 4063.51 | 4063.19 | 4063.29 | 0.80 | 3238.48 | 4063.34 2014-07-01 18:43:00 | 4064.29 | 4066.99 | 4063.52 | 4065.97 | 12.08 | 49089.83 | 4065.41 2014-07-01 18:44:00 | 4066.02 | 4066.04 | 4064.36 | 4064.63 | 19.27 | 78325.11 | 4065.04 2014-07-01 18:45:00 | 4065.97 | 4066.02 | 4061.08 | 4064.02 | 30.37 | 123409.27 | 4064.19 2014-07-01 18:46:00 | 4063.01 | 4064.26 | 4061.08 | 4062.49 | 11.58 | 47064.43 | 4062.88 2014-07-01 18:47:00 | 4062.59 | 4065.00 | 4062.59 | 4064.97 | 14.47 | 58816.72 | 4064.45 2014-07-01 18:48:00 | 4064.97 | 4066.02 | 4063.94 | 4065.23 | 23.71 | 96371.34 | 4065.10 2014-07-01 18:49:00 | 4065.27 | 4068.00 | 4065.27 | 4066.98 | 19.86 | 80741.45 | 4066.15 2014-07-01 18:50:00 | 4065.51 | 4067.00 | 4062.70 | 4065.61 | 34.72 | 141177.81 | 4066.53 2014-07-01 18:51:00 | 4066.97 | 4066.97 | 4065.61 | 4066.81 | 3.86 | 15697.73 | 4066.77 2014-07-01 18:52:00 | 4066.89 | 4068.00 | 4066.89 | 4067.07 | 10.89 | 44284.09 | 4067.24 2014-07-01 18:53:00 | 4067.07 | 4067.81 | 4067.07 | 4067.09 | 2.71 | 11005.77 | 4067.17 2014-07-01 18:54:00 | 4067.61 | 4067.61 | 4065.00 | 4065.41 | 12.18 | 49521.64 | 4065.82 2014-07-01 18:55:00 | 4066.09 | 4066.72 | 4066.03 | 4066.72 | 5.76 | 23424.63 | 4066.07 2014-07-01 18:56:00 | 4066.70 | 4066.80 | 4065.54 | 4066.39 | 11.85 | 48190.01 | 4066.32 2014-07-01 18:57:00 | 4066.39 | 4067.46 | 4065.05 | 4065.14 | 8.86 | 36028.08 | 4066.37 2014-07-01 18:58:00 | 4066.32 | 4066.52 | 4065.21 | 4066.46 | 8.30 | 33758.18 | 4066.27 2014-07-01 18:59:00 | 4065.93 | 4067.90 | 4065.93 | 4067.11 | 12.06 | 49032.26 | 4067.04 2014-07-01 19:00:00 | 4067.14 | 4068.03 | 4066.78 | 4067.58 | 12.10 | 49202.35 | 4067.32 2014-07-01 19:01:00 | 4068.73 | 4069.66 | 4067.93 | 4069.66 | 13.45 | 54736.20 | 4069.00 2014-07-01 19:02:00 | 4069.68 | 4073.98 | 4069.66 | 4071.99 | 34.21 | 139272.81 | 4070.76 2014-07-01 19:03:00 | 4072.00 | 4072.61 | 4070.23 | 4070.98 | 16.93 | 68946.14 | 4071.70 2014-07-01 19:04:00 | 4070.98 | 4071.00 | 4068.88 | 4068.88 | 7.38 | 30030.01 | 4070.21 2014-07-01 19:05:00 | 4069.90 | 4069.90 | 4069.80 | 4069.80 | 0.25 | 1017.47 | 4069.88 2014-07-01 19:06:00 | 4069.80 | 4069.80 | 4067.97 | 4067.97 | 9.04 | 36776.78 | 4068.68 2014-07-01 19:07:00 | 4067.93 | 4067.93 | 4067.00 | 4067.92 | 2.67 | 10875.45 | 4067.11 2014-07-01 19:08:00 | 4067.92 | 4067.92 | 4066.72 | 4067.70 | 17.65 | 71787.34 | 4067.50 2014-07-01 19:09:00 | 4067.00 | 4068.90 | 4067.00 | 4068.51 | 21.08 | 85731.35 | 4067.72 2014-07-01 19:10:00 | 4068.51 | 4073.89 | 4067.41 | 4072.69 | 75.35 | 306617.12 | 4069.51 2014-07-01 19:11:00 | 4072.66 | 4072.98 | 4072.28 | 4072.98 | 7.67 | 31216.99 | 4072.67 2014-07-01 19:12:00 | 4072.69 | 4073.00 | 4072.32 | 4072.39 | 5.43 | 22097.87 | 4072.59 2014-07-01 19:13:00 | 4072.78 | 4072.79 | 4071.02 | 4071.95 | 13.12 | 53430.07 | 4072.10 2014-07-01 19:14:00 | 4071.03 | 4071.95 | 4071.00 | 4071.93 | 4.32 | 17571.49 | 4071.24 2014-07-01 19:15:00 | 4071.42 | 4071.81 | 4070.07 | 4070.35 | 21.82 | 88804.20 | 4070.60 2014-07-01 19:16:00 | 4070.02 | 4071.69 | 4070.00 | 4071.44 | 9.93 | 40422.54 | 4070.34 2014-07-01 19:17:00 | 4071.44 | 4074.00 | 4071.44 | 4071.50 | 9.78 | 39844.24 | 4072.80 2014-07-01 19:18:00 | 4072.92 | 4074.00 | 4071.87 | 4073.10 | 15.93 | 64894.81 | 4073.49 2014-07-01 19:19:00 | 4073.50 | 4073.98 | 4068.00 | 4071.36 | 33.42 | 136071.03 | 4071.18 2014-07-01 19:20:00 | 4071.36 | 4072.51 | 4070.00 | 4070.02 | 25.75 | 104825.40 | 4070.57 2014-07-01 19:21:00 | 4070.00 | 4070.00 | 4068.15 | 4068.15 | 17.42 | 70901.09 | 4069.40 2014-07-01 19:22:00 | 4068.11 | 4068.13 | 4066.13 | 4067.92 | 17.41 | 70827.88 | 4067.30 2014-07-01 19:23:00 | 4066.73 | 4072.16 | 4066.31 | 4071.62 | 8.78 | 35742.90 | 4069.55 2014-07-01 19:24:00 | 4071.62 | 4072.79 | 4071.62 | 4071.97 | 0.96 | 3925.49 | 4072.08 2014-07-01 19:25:00 | 4072.30 | 4072.45 | 4068.35 | 4070.45 | 13.90 | 56599.66 | 4070.75 2014-07-01 19:26:00 | 4070.85 | 4071.34 | 4068.65 | 4070.90 | 24.70 | 100546.93 | 4070.40 2014-07-01 19:27:00 | 4070.97 | 4071.58 | 4070.45 | 4071.32 | 4.20 | 17082.46 | 4071.13 2014-07-01 19:28:00 | 4071.27 | 4071.98 | 4070.97 | 4071.47 | 11.49 | 46781.24 | 4071.47 2014-07-01 19:29:00 | 4071.87 | 4072.63 | 4071.87 | 4072.50 | 14.87 | 60551.53 | 4072.33 2014-07-01 19:30:00 | 4071.63 | 4072.60 | 4070.49 | 4070.49 | 2.29 | 9319.93 | 4071.62 2014-07-01 19:31:00 | 4072.33 | 4073.00 | 4071.95 | 4073.00 | 15.11 | 61527.30 | 4072.50 2014-07-01 19:32:00 | 4073.00 | 4074.00 | 4072.05 | 4073.62 | 27.53 | 112142.25 | 4073.31 2014-07-01 19:33:00 | 4072.33 | 4074.00 | 4072.33 | 4073.96 | 15.03 | 61215.22 | 4073.41 2014-07-01 19:34:00 | 4073.96 | 4075.00 | 4071.68 | 4074.11 | 28.17 | 114772.60 | 4074.00 2014-07-01 19:35:00 | 4074.98 | 4075.50 | 4074.00 | 4074.00 | 20.51 | 83590.35 | 4074.99 2014-07-01 19:36:00 | 4074.04 | 4074.71 | 4070.90 | 4073.92 | 2.56 | 10419.23 | 4073.20 2014-07-01 19:37:00 | 4072.00 | 4073.91 | 4070.88 | 4071.63 | 10.37 | 42229.31 | 4072.26 2014-07-01 19:38:00 | 4071.63 | 4071.63 | 4070.02 | 4070.29 | 10.64 | 43303.83 | 4070.67 2014-07-01 19:39:00 | 4070.02 | 4071.34 | 4070.02 | 4070.58 | 15.20 | 61869.97 | 4070.66 2014-07-01 19:40:00 | 4070.58 | 4074.96 | 4070.00 | 4070.53 | 10.80 | 43976.77 | 4070.79 2014-07-01 19:41:00 | 4069.17 | 4074.98 | 4069.00 | 4073.74 | 9.10 | 37042.84 | 4069.30 2014-07-01 19:42:00 | 4069.74 | 4071.20 | 4069.74 | 4070.22 | 2.34 | 9537.01 | 4070.43 2014-07-01 19:43:00 | 4070.02 | 4070.41 | 4069.50 | 4070.09 | 8.10 | 32969.42 | 4069.80 2014-07-01 19:44:00 | 4069.99 | 4073.00 | 4069.00 | 4070.41 | 24.58 | 100056.28 | 4070.64 2014-07-01 19:45:00 | 4070.39 | 4070.39 | 4065.97 | 4065.97 | 25.65 | 104340.20 | 4068.00 2014-07-01 19:46:00 | 4065.97 | 4065.97 | 4062.98 | 4062.98 | 30.66 | 124595.57 | 4064.05 2014-07-01 19:47:00 | 4061.30 | 4061.88 | 4056.51 | 4058.33 | 33.55 | 136166.79 | 4058.99 2014-07-01 19:48:00 | 4058.00 | 4058.93 | 4057.39 | 4057.84 | 19.22 | 78001.20 | 4057.70 2014-07-01 19:49:00 | 4058.83 | 4064.89 | 4057.82 | 4062.96 | 37.14 | 150849.79 | 4061.54 2014-07-01 19:50:00 | 4062.33 | 4062.96 | 4057.58 | 4060.67 | 8.15 | 33105.98 | 4061.58 2014-07-01 19:51:00 | 4060.78 | 4061.58 | 4059.00 | 4059.00 | 28.85 | 117114.06 | 4059.98 2014-07-01 19:52:00 | 4059.00 | 4059.98 | 4056.68 | 4058.83 | 5.77 | 23421.04 | 4057.70 2014-07-01 19:53:00 | 4059.46 | 4059.72 | 4058.64 | 4059.12 | 5.85 | 23759.42 | 4059.36 2014-07-01 19:54:00 | 4060.04 | 4060.04 | 4060.04 | 4060.04 | 0.04 | 166.46 | 4060.04 2014-07-01 19:55:00 | 4058.69 | 4059.61 | 4057.24 | 4057.24 | 23.52 | 95431.81 | 4057.82 2014-07-01 19:56:00 | 4059.06 | 4059.06 | 4057.65 | 4057.65 | 3.13 | 12705.56 | 4057.99 2014-07-01 19:57:00 | 4059.20 | 4062.05 | 4059.18 | 4061.29 | 6.61 | 26836.17 | 4059.94 2014-07-01 19:58:00 | 4060.84 | 4062.90 | 4060.52 | 4062.09 | 6.36 | 25847.47 | 4061.51 2014-07-01 19:59:00 | 4062.88 | 4069.00 | 4062.88 | 4066.91 | 30.57 | 124306.69 | 4065.90 2014-07-01 20:00:00 | 4066.92 | 4067.07 | 4063.22 | 4063.22 | 15.80 | 64253.14 | 4065.88 2014-07-01 20:01:00 | 4062.36 | 4062.36 | 4059.91 | 4061.44 | 10.42 | 42325.12 | 4060.74 2014-07-01 20:02:00 | 4061.44 | 4066.59 | 4061.32 | 4061.53 | 8.08 | 32805.44 | 4061.59 2014-07-01 20:03:00 | 4061.53 | 4062.74 | 4061.27 | 4062.50 | 2.31 | 9365.67 | 4061.43 2014-07-01 20:04:00 | 4062.32 | 4062.32 | 4062.06 | 4062.06 | 0.83 | 3367.53 | 4062.15 2014-07-01 20:05:00 | 4062.05 | 4064.90 | 4061.97 | 4064.39 | 13.76 | 55933.35 | 4063.74 2014-07-01 20:06:00 | 4064.98 | 4064.98 | 4063.47 | 4064.91 | 4.09 | 16616.87 | 4064.79 2014-07-01 20:07:00 | 4064.92 | 4064.92 | 4062.82 | 4063.79 | 11.68 | 47469.02 | 4064.48 2014-07-01 20:08:00 | 4065.16 | 4068.00 | 4064.58 | 4064.95 | 10.36 | 42102.41 | 4065.90 2014-07-01 20:09:00 | 4066.26 | 4066.26 | 4064.10 | 4064.10 | 3.19 | 12974.44 | 4065.95 2014-07-01 20:10:00 | 4064.91 | 4065.28 | 4064.00 | 4064.30 | 8.29 | 33708.55 | 4064.21 2014-07-01 20:11:00 | 4063.40 | 4064.70 | 4063.40 | 4064.61 | 1.17 | 4735.15 | 4064.51 2014-07-01 20:12:00 | 4064.51 | 4065.86 | 4064.51 | 4065.86 | 4.76 | 19352.01 | 4065.55 2014-07-01 20:13:00 | 4065.86 | 4067.36 | 4065.86 | 4067.31 | 3.35 | 13612.45 | 4067.06 2014-07-01 20:14:00 | 4067.31 | 4068.96 | 4066.60 | 4068.96 | 8.87 | 36068.14 | 4067.68 2014-07-01 20:15:00 | 4068.95 | 4068.96 | 4067.89 | 4068.05 | 3.22 | 13089.44 | 4068.83 2014-07-01 20:16:00 | 4068.87 | 4068.87 | 4068.87 | 4068.87 | 0.10 | 406.89 | 4068.87 2014-07-01 20:17:00 | 4068.72 | 4069.01 | 4067.81 | 4067.84 | 4.70 | 19129.96 | 4068.47 2014-07-01 20:18:00 | 4068.66 | 4068.71 | 4067.73 | 4067.73 | 3.98 | 16196.53 | 4068.46 2014-07-01 20:19:00 | 4068.10 | 4069.01 | 4068.07 | 4068.91 | 3.90 | 15867.91 | 4068.70 2014-07-01 20:20:00 | 4069.04 | 4071.00 | 4068.99 | 4069.19 | 12.57 | 51153.30 | 4069.80 2014-07-01 20:21:00 | 4070.13 | 4070.59 | 4069.05 | 4069.96 | 15.62 | 63570.24 | 4070.06 2014-07-01 20:22:00 | 4069.85 | 4071.73 | 4069.85 | 4071.70 | 21.56 | 87780.20 | 4070.87 2014-07-01 20:23:00 | 4071.70 | 4071.73 | 4070.57 | 4070.63 | 5.23 | 21287.73 | 4071.09 2014-07-01 20:24:00 | 4070.65 | 4072.80 | 4070.65 | 4071.61 | 1.19 | 4832.86 | 4071.49 2014-07-01 20:25:00 | 4071.80 | 4073.99 | 4071.80 | 4072.30 | 2.18 | 8862.09 | 4072.65 2014-07-01 20:26:00 | 4073.01 | 4073.02 | 4072.30 | 4072.54 | 4.88 | 19869.75 | 4072.51 2014-07-01 20:27:00 | 4072.57 | 4073.62 | 4072.57 | 4073.02 | 8.50 | 34612.62 | 4073.03 2014-07-01 20:28:00 | 4073.02 | 4073.41 | 4068.87 | 4073.00 | 9.37 | 38161.70 | 4072.75 2014-07-01 20:29:00 | 4072.44 | 4073.17 | 4071.05 | 4071.79 | 13.99 | 56950.55 | 4072.26 2014-07-01 20:30:00 | 4071.85 | 4072.01 | 4070.57 | 4070.57 | 22.06 | 89844.08 | 4071.98 2014-07-01 20:31:00 | 4071.80 | 4071.80 | 4069.89 | 4070.76 | 3.02 | 12289.08 | 4070.58 2014-07-01 20:32:00 | 4070.76 | 4071.46 | 4066.66 | 4071.46 | 18.68 | 76016.60 | 4068.32 2014-07-01 20:33:00 | 4068.33 | 4070.30 | 4066.81 | 4069.16 | 9.39 | 38212.66 | 4068.21 2014-07-01 20:34:00 | 4070.00 | 4073.00 | 4065.98 | 4069.16 | 25.17 | 102382.20 | 4068.44 2014-07-01 20:35:00 | 4070.18 | 4076.84 | 4064.98 | 4076.84 | 40.76 | 165867.22 | 4069.66 2014-07-01 20:36:00 | 4077.00 | 4077.50 | 4066.00 | 4069.45 | 29.96 | 121903.93 | 4069.43 2014-07-01 20:37:00 | 4069.55 | 4074.00 | 4064.00 | 4071.79 | 14.07 | 57254.97 | 4070.45 2014-07-01 20:38:00 | 4071.76 | 4076.97 | 4070.80 | 4076.97 | 31.30 | 127461.14 | 4072.89 2014-07-01 20:39:00 | 4075.82 | 4077.50 | 4071.88 | 4074.33 | 29.75 | 121273.61 | 4075.88 2014-07-01 20:40:00 | 4074.33 | 4076.18 | 4071.60 | 4073.40 | 21.02 | 85635.66 | 4074.98 2014-07-01 20:41:00 | 4074.16 | 4075.67 | 4069.80 | 4069.83 | 6.17 | 25124.29 | 4072.67 2014-07-01 20:42:00 | 4070.51 | 4072.88 | 4068.00 | 4069.76 | 27.42 | 111623.28 | 4071.17 2014-07-01 20:43:00 | 4069.62 | 4070.00 | 4069.29 | 4069.97 | 16.91 | 68799.55 | 4069.77 2014-07-01 20:44:00 | 4070.00 | 4071.56 | 4069.47 | 4069.78 | 13.01 | 52943.19 | 4070.05 2014-07-01 20:45:00 | 4071.36 | 4071.37 | 4067.66 | 4067.66 | 6.73 | 27392.22 | 4069.56 2014-07-01 20:46:00 | 4067.66 | 4067.66 | 4065.67 | 4066.00 | 5.08 | 20653.72 | 4066.49 2014-07-01 20:47:00 | 4065.67 | 4065.67 | 4064.63 | 4064.63 | 19.35 | 78670.77 | 4065.04 2014-07-01 20:48:00 | 4064.31 | 4064.31 | 4063.59 | 4064.00 | 1.04 | 4226.54 | 4063.98 2014-07-01 20:49:00 | 4063.33 | 4064.06 | 4062.43 | 4063.14 | 5.20 | 21141.03 | 4063.24 2014-07-01 20:50:00 | 4063.57 | 4064.41 | 4062.93 | 4062.93 | 4.03 | 16355.56 | 4063.49 2014-07-01 20:51:00 | 4062.91 | 4062.91 | 4059.96 | 4060.93 | 41.48 | 168453.99 | 4061.09 2014-07-01 20:52:00 | 4060.04 | 4060.90 | 4052.00 | 4053.97 | 49.11 | 199160.56 | 4055.40 2014-07-01 20:53:00 | 4053.98 | 4053.98 | 4040.20 | 4045.79 | 200.50 | 811260.55 | 4046.17 2014-07-01 20:54:00 | 4043.97 | 4047.73 | 4043.90 | 4046.92 | 47.23 | 191048.92 | 4045.42 2014-07-01 20:55:00 | 4047.33 | 4048.20 | 4040.00 | 4040.02 | 123.07 | 497431.88 | 4041.76 2014-07-01 20:56:00 | 4040.02 | 4040.19 | 4020.00 | 4025.91 | 436.67 | 1760195.12 | 4030.95 2014-07-01 20:57:00 | 4025.89 | 4026.00 | 4020.00 | 4021.40 | 151.33 | 608772.90 | 4022.92 2014-07-01 20:58:00 | 4021.96 | 4021.96 | 4010.02 | 4012.77 | 192.70 | 773499.81 | 4013.95 2014-07-01 20:59:00 | 4010.12 | 4020.97 | 4010.00 | 4016.14 | 104.17 | 418323.72 | 4015.66 2014-07-01 21:00:00 | 4016.16 | 4023.97 | 4016.07 | 4022.99 | 72.72 | 292401.88 | 4020.98 2014-07-01 21:01:00 | 4021.74 | 4024.35 | 4020.15 | 4022.09 | 41.38 | 166430.13 | 4021.90 2014-07-01 21:02:00 | 4023.00 | 4023.00 | 4016.09 | 4018.14 | 26.08 | 104853.46 | 4020.30 2014-07-01 21:03:00 | 4018.14 | 4018.14 | 4010.00 | 4012.23 | 91.39 | 366837.51 | 4013.85 2014-07-01 21:04:00 | 4012.23 | 4016.14 | 4012.20 | 4016.11 | 58.25 | 233810.12 | 4014.18 2014-07-01 21:05:00 | 4016.14 | 4019.00 | 4010.50 | 4010.52 | 28.61 | 114867.50 | 4015.50 2014-07-01 21:06:00 | 4011.89 | 4017.05 | 4010.50 | 4017.03 | 30.63 | 122940.82 | 4013.87 2014-07-01 21:07:00 | 4017.25 | 4023.96 | 4017.11 | 4021.39 | 35.83 | 144051.90 | 4020.65 2014-07-01 21:08:00 | 4021.40 | 4023.36 | 4017.74 | 4017.74 | 16.51 | 66388.12 | 4020.36 2014-07-01 21:09:00 | 4017.52 | 4018.92 | 4015.99 | 4017.78 | 17.08 | 68630.62 | 4017.48 2014-07-01 21:10:00 | 4017.78 | 4019.73 | 4015.46 | 4018.17 | 20.74 | 83319.15 | 4017.32 2014-07-01 21:11:00 | 4018.43 | 4018.43 | 4016.02 | 4018.15 | 22.53 | 90494.67 | 4016.81 2014-07-01 21:12:00 | 4016.56 | 4018.15 | 4014.55 | 4016.00 | 23.15 | 92998.10 | 4017.02 2014-07-01 21:13:00 | 4016.59 | 4022.71 | 4016.05 | 4022.65 | 32.54 | 130786.88 | 4019.26 2014-07-01 21:14:00 | 4022.63 | 4029.05 | 4021.40 | 4029.05 | 97.92 | 394033.27 | 4024.20 2014-07-01 21:15:00 | 4029.13 | 4036.49 | 4029.13 | 4035.12 | 56.20 | 226729.12 | 4034.61 2014-07-01 21:16:00 | 4035.09 | 4036.41 | 4029.44 | 4030.65 | 38.27 | 154399.18 | 4034.47 2014-07-01 21:17:00 | 4030.64 | 4030.69 | 4025.58 | 4026.59 | 18.01 | 72520.69 | 4026.69 2014-07-01 21:18:00 | 4026.50 | 4029.99 | 4026.39 | 4029.40 | 32.73 | 131839.15 | 4027.59 2014-07-01 21:19:00 | 4029.96 | 4032.78 | 4029.40 | 4030.00 | 33.16 | 133643.79 | 4030.27 2014-07-01 21:20:00 | 4029.98 | 4029.98 | 4019.30 | 4020.81 | 16.90 | 68012.71 | 4023.47 2014-07-01 21:21:00 | 4021.17 | 4022.39 | 4016.49 | 4022.39 | 21.56 | 86661.41 | 4019.36 2014-07-01 21:22:00 | 4022.39 | 4024.27 | 4018.00 | 4021.28 | 30.13 | 121206.55 | 4022.25 2014-07-01 21:23:00 | 4021.28 | 4022.33 | 4020.61 | 4022.01 | 16.77 | 67463.79 | 4021.93 2014-07-01 21:24:00 | 4022.04 | 4023.12 | 4021.59 | 4022.10 | 15.82 | 63628.36 | 4022.27 2014-07-01 21:25:00 | 4022.26 | 4024.00 | 4022.19 | 4024.00 | 76.90 | 309421.66 | 4023.53 2014-07-01 21:26:00 | 4024.00 | 4024.00 | 4017.83 | 4017.83 | 31.42 | 126323.24 | 4021.11 2014-07-01 21:27:00 | 4017.82 | 4019.93 | 4017.07 | 4019.88 | 24.41 | 98093.02 | 4018.39 2014-07-01 21:28:00 | 4019.91 | 4023.40 | 4019.91 | 4021.52 | 24.97 | 100410.40 | 4021.24 2014-07-01 21:29:00 | 4021.69 | 4022.47 | 4017.86 | 4018.36 | 15.79 | 63504.58 | 4020.80 2014-07-01 21:30:00 | 4018.36 | 4018.36 | 4015.55 | 4016.00 | 35.01 | 140597.75 | 4016.28 2014-07-01 21:31:00 | 4017.53 | 4020.00 | 4017.00 | 4018.10 | 27.94 | 112271.71 | 4018.46 2014-07-01 21:32:00 | 4018.10 | 4018.10 | 4016.00 | 4017.00 | 23.57 | 94689.86 | 4017.39 2014-07-01 21:33:00 | 4017.00 | 4017.34 | 4016.25 | 4017.20 | 6.26 | 25150.02 | 4016.93 2014-07-01 21:34:00 | 4017.30 | 4022.75 | 4017.30 | 4021.96 | 20.13 | 80918.76 | 4020.41 2014-07-01 21:35:00 | 4021.99 | 4027.53 | 4021.42 | 4024.65 | 97.65 | 392947.48 | 4023.87 2014-07-01 21:36:00 | 4024.77 | 4024.77 | 4020.00 | 4022.03 | 44.61 | 179410.24 | 4021.39 2014-07-01 21:37:00 | 4020.59 | 4021.78 | 4020.00 | 4021.61 | 7.51 | 30177.82 | 4020.49 2014-07-01 21:38:00 | 4021.00 | 4021.00 | 4018.99 | 4018.99 | 8.72 | 35062.25 | 4019.06 2014-07-01 21:39:00 | 4018.72 | 4018.72 | 4011.00 | 4012.15 | 57.69 | 231423.08 | 4011.77 2014-07-01 21:40:00 | 4012.12 | 4013.72 | 4011.00 | 4011.20 | 33.04 | 132576.40 | 4012.12 2014-07-01 21:41:00 | 4011.07 | 4013.72 | 4011.00 | 4013.72 | 27.23 | 109219.47 | 4011.73 2014-07-01 21:42:00 | 4013.75 | 4013.97 | 4011.10 | 4013.97 | 10.47 | 42003.01 | 4012.90 2014-07-01 21:43:00 | 4013.97 | 4017.94 | 4013.75 | 4015.12 | 19.02 | 76379.95 | 4015.14 2014-07-01 21:44:00 | 4015.12 | 4017.86 | 4014.29 | 4017.73 | 24.74 | 99354.47 | 4015.94 2014-07-01 21:45:00 | 4017.67 | 4019.16 | 4016.67 | 4019.00 | 10.23 | 41087.88 | 4017.98 2014-07-01 21:46:00 | 4018.93 | 4022.04 | 4018.90 | 4020.31 | 16.54 | 66470.38 | 4019.98 2014-07-01 21:47:00 | 4020.34 | 4022.70 | 4020.30 | 4021.25 | 22.19 | 89240.65 | 4021.12 2014-07-01 21:48:00 | 4021.25 | 4022.79 | 4020.30 | 4022.79 | 41.51 | 166977.18 | 4022.29 2014-07-01 21:49:00 | 4022.98 | 4023.00 | 4022.47 | 4022.62 | 9.84 | 39575.72 | 4022.74 2014-07-01 21:50:00 | 4022.62 | 4022.62 | 4020.67 | 4020.97 | 7.41 | 29796.29 | 4022.18 2014-07-01 21:51:00 | 4021.95 | 4021.95 | 4020.99 | 4021.06 | 7.14 | 28706.23 | 4021.04 2014-07-01 21:52:00 | 4021.00 | 4021.00 | 4019.92 | 4019.92 | 10.86 | 43678.62 | 4020.49 2014-07-01 21:53:00 | 4019.82 | 4019.98 | 4018.00 | 4019.01 | 9.82 | 39469.54 | 4018.89 2014-07-01 21:54:00 | 4019.01 | 4019.92 | 4019.01 | 4019.92 | 19.28 | 77481.67 | 4019.59 2014-07-01 21:55:00 | 4019.98 | 4023.00 | 4019.58 | 4022.97 | 27.50 | 110543.96 | 4020.37 2014-07-01 21:56:00 | 4022.30 | 4023.36 | 4022.30 | 4022.60 | 23.07 | 92813.71 | 4022.96 2014-07-01 21:57:00 | 4022.60 | 4024.00 | 4022.57 | 4023.11 | 8.86 | 35629.67 | 4023.68 2014-07-01 21:58:00 | 4023.19 | 4025.28 | 4023.19 | 4025.28 | 1.45 | 5815.86 | 4024.82 2014-07-01 21:59:00 | 4025.28 | 4027.48 | 4024.97 | 4026.19 | 16.20 | 65215.27 | 4026.13 2014-07-01 22:00:00 | 4027.08 | 4027.53 | 4025.66 | 4026.06 | 18.59 | 74833.38 | 4026.55 2014-07-01 22:01:00 | 4026.07 | 4049.02 | 4026.00 | 4035.48 | 96.45 | 389126.89 | 4034.37 2014-07-01 22:02:00 | 4035.48 | 4035.48 | 4029.68 | 4030.29 | 37.90 | 152782.38 | 4031.30 2014-07-01 22:03:00 | 4030.60 | 4030.61 | 4028.59 | 4028.61 | 3.37 | 13597.17 | 4029.99 2014-07-01 22:04:00 | 4028.61 | 4028.64 | 4026.94 | 4028.00 | 8.46 | 34063.84 | 4028.36 2014-07-01 22:05:00 | 4027.97 | 4037.54 | 4027.00 | 4029.47 | 45.26 | 182591.66 | 4034.46 2014-07-01 22:06:00 | 4029.63 | 4035.47 | 4029.57 | 4034.79 | 20.52 | 82760.28 | 4032.37 2014-07-01 22:07:00 | 4034.23 | 4038.86 | 4034.23 | 4036.05 | 33.89 | 136824.38 | 4037.07 2014-07-01 22:08:00 | 4033.93 | 4034.92 | 4031.63 | 4032.58 | 15.58 | 62837.81 | 4032.46 2014-07-01 22:09:00 | 4032.39 | 4035.08 | 4032.30 | 4034.04 | 23.61 | 95244.53 | 4033.91 2014-07-01 22:10:00 | 4034.17 | 4034.97 | 4031.98 | 4033.58 | 10.83 | 43696.06 | 4034.35 2014-07-01 22:11:00 | 4033.12 | 4037.04 | 4033.12 | 4037.00 | 27.04 | 109113.11 | 4034.95 2014-07-01 22:12:00 | 4036.94 | 4036.96 | 4035.03 | 4036.01 | 6.36 | 25657.20 | 4035.42 2014-07-01 22:13:00 | 4036.00 | 4036.38 | 4035.44 | 4035.80 | 9.58 | 38665.19 | 4036.03 2014-07-01 22:14:00 | 4035.78 | 4037.37 | 4035.56 | 4036.15 | 9.24 | 37314.38 | 4036.17 2014-07-01 22:15:00 | 4036.43 | 4037.27 | 4036.43 | 4036.60 | 14.19 | 57282.63 | 4036.83 2014-07-01 22:16:00 | 4036.63 | 4037.37 | 4036.61 | 4037.37 | 7.48 | 30197.38 | 4037.08 2014-07-01 22:17:00 | 4037.37 | 4037.39 | 4034.97 | 4034.97 | 15.41 | 62202.90 | 4036.53 2014-07-01 22:18:00 | 4034.02 | 4036.47 | 4033.92 | 4036.47 | 12.93 | 52185.45 | 4035.06 2014-07-01 22:19:00 | 4036.66 | 4037.37 | 4034.68 | 4037.37 | 25.26 | 101970.54 | 4036.68 2014-07-01 22:20:00 | 4037.76 | 4040.00 | 4037.76 | 4040.00 | 35.74 | 144320.03 | 4038.28 2014-07-01 22:21:00 | 4038.94 | 4038.94 | 4037.98 | 4038.25 | 16.54 | 66800.23 | 4038.46 2014-07-01 22:22:00 | 4038.74 | 4039.84 | 4038.74 | 4039.04 | 6.59 | 26621.80 | 4039.11 2014-07-01 22:23:00 | 4039.10 | 4041.05 | 4039.10 | 4039.98 | 17.93 | 72454.76 | 4040.08 2014-07-01 22:24:00 | 4039.94 | 4040.95 | 4038.00 | 4038.67 | 19.09 | 77124.35 | 4039.19 2014-07-01 22:25:00 | 4039.09 | 4039.09 | 4037.00 | 4038.00 | 27.97 | 112953.20 | 4037.79 2014-07-01 22:26:00 | 4038.00 | 4041.92 | 4036.00 | 4036.00 | 30.78 | 124274.91 | 4037.52 2014-07-01 22:27:00 | 4036.17 | 4036.17 | 4032.00 | 4032.00 | 20.28 | 81810.01 | 4034.62 2014-07-01 22:28:00 | 4031.10 | 4031.61 | 4020.46 | 4025.09 | 51.09 | 205697.82 | 4026.03 2014-07-01 22:29:00 | 4024.17 | 4027.72 | 4022.47 | 4023.25 | 14.94 | 60132.68 | 4026.02 2014-07-01 22:30:00 | 4026.16 | 4026.16 | 4021.02 | 4023.52 | 62.13 | 249931.05 | 4022.45 2014-07-01 22:31:00 | 4023.49 | 4029.63 | 4023.46 | 4027.33 | 43.91 | 176792.19 | 4025.96 2014-07-01 22:32:00 | 4027.38 | 4029.63 | 4026.81 | 4029.12 | 35.05 | 141223.09 | 4028.84 2014-07-01 22:33:00 | 4029.38 | 4034.70 | 4029.38 | 4033.84 | 31.95 | 128803.28 | 4031.02 2014-07-01 22:34:00 | 4033.94 | 4034.70 | 4032.15 | 4033.69 | 22.50 | 90759.15 | 4033.38 2014-07-01 22:35:00 | 4033.72 | 4033.76 | 4027.88 | 4029.40 | 20.95 | 84461.68 | 4031.97 2014-07-01 22:36:00 | 4029.40 | 4031.97 | 4027.35 | 4027.94 | 29.08 | 117173.36 | 4028.79 2014-07-01 22:37:00 | 4027.23 | 4027.77 | 4023.68 | 4024.98 | 19.49 | 78446.52 | 4025.38 2014-07-01 22:38:00 | 4024.98 | 4030.62 | 4024.98 | 4028.92 | 25.46 | 102517.62 | 4026.93 2014-07-01 22:39:00 | 4029.39 | 4029.93 | 4026.02 | 4028.21 | 23.68 | 95367.55 | 4027.86 2014-07-01 22:40:00 | 4029.65 | 4030.00 | 4026.20 | 4029.50 | 21.82 | 87896.88 | 4029.19 2014-07-01 22:41:00 | 4029.98 | 4031.48 | 4029.50 | 4030.58 | 10.07 | 40582.90 | 4030.08 2014-07-01 22:42:00 | 4030.59 | 4031.48 | 4030.21 | 4031.34 | 9.35 | 37669.56 | 4030.55 2014-07-01 22:43:00 | 4030.28 | 4031.50 | 4029.50 | 4030.00 | 19.02 | 76652.70 | 4030.53 2014-07-01 22:44:00 | 4030.02 | 4030.02 | 4027.95 | 4029.30 | 16.20 | 65284.69 | 4029.17 2014-07-01 22:45:00 | 4029.33 | 4031.34 | 4029.33 | 4031.34 | 14.71 | 59277.29 | 4030.28 2014-07-01 22:46:00 | 4031.30 | 4032.72 | 4030.85 | 4032.60 | 15.95 | 64296.29 | 4031.62 2014-07-01 22:47:00 | 4032.64 | 4034.00 | 4032.64 | 4033.00 | 2.30 | 9288.85 | 4033.37 2014-07-01 22:48:00 | 4033.98 | 4034.14 | 4032.97 | 4032.97 | 8.59 | 34626.86 | 4033.41 2014-07-01 22:49:00 | 4032.74 | 4032.77 | 4031.26 | 4031.58 | 16.89 | 68080.66 | 4031.78 2014-07-01 22:50:00 | 4032.52 | 4040.00 | 4030.00 | 4035.67 | 46.82 | 188968.91 | 4036.16 2014-07-01 22:51:00 | 4035.58 | 4037.75 | 4034.90 | 4036.88 | 22.06 | 89040.75 | 4036.66 2014-07-01 22:52:00 | 4037.39 | 4046.00 | 4037.21 | 4041.76 | 47.50 | 191890.01 | 4040.04 2014-07-01 22:53:00 | 4041.76 | 4049.00 | 4041.28 | 4048.99 | 60.18 | 243596.98 | 4047.74 2014-07-01 22:54:00 | 4047.11 | 4050.00 | 4046.26 | 4047.16 | 42.04 | 170160.66 | 4047.97 2014-07-01 22:55:00 | 4047.16 | 4047.62 | 4036.56 | 4045.07 | 23.56 | 95310.83 | 4045.28 2014-07-01 22:56:00 | 4045.00 | 4045.00 | 4039.55 | 4043.07 | 18.75 | 75819.14 | 4043.26 2014-07-01 22:57:00 | 4043.00 | 4046.98 | 4043.00 | 4046.76 | 41.44 | 167610.38 | 4044.65 2014-07-01 22:58:00 | 4046.66 | 4047.49 | 4040.60 | 4041.78 | 48.93 | 197907.85 | 4044.47 2014-07-01 22:59:00 | 4041.63 | 4046.05 | 4040.60 | 4045.85 | 74.21 | 300113.75 | 4044.28 2014-07-01 23:00:00 | 4046.41 | 4048.77 | 4045.54 | 4048.04 | 43.62 | 176527.53 | 4047.40 2014-07-01 23:01:00 | 4048.04 | 4049.00 | 4048.00 | 4048.96 | 35.89 | 145308.60 | 4048.95 2014-07-01 23:02:00 | 4048.96 | 4048.98 | 4043.59 | 4044.47 | 58.95 | 238520.07 | 4046.49 2014-07-01 23:03:00 | 4044.48 | 4045.33 | 4042.85 | 4043.90 | 29.04 | 117446.57 | 4044.16 2014-07-01 23:04:00 | 4043.89 | 4043.89 | 4040.83 | 4040.90 | 22.42 | 90631.56 | 4042.44 2014-07-01 23:05:00 | 4040.90 | 4042.09 | 4036.66 | 4036.66 | 24.05 | 97164.28 | 4039.59 2014-07-01 23:06:00 | 4037.32 | 4037.32 | 4031.00 | 4032.92 | 76.33 | 307879.05 | 4033.58 2014-07-01 23:07:00 | 4032.92 | 4034.25 | 4032.15 | 4032.83 | 29.64 | 119531.67 | 4033.33 2014-07-01 23:08:00 | 4034.12 | 4039.91 | 4032.00 | 4039.91 | 22.82 | 92066.43 | 4035.17 2014-07-01 23:09:00 | 4038.44 | 4042.00 | 4037.39 | 4038.83 | 40.85 | 165059.00 | 4040.12 2014-07-01 23:10:00 | 4038.83 | 4043.00 | 4038.59 | 4039.81 | 24.95 | 100794.83 | 4039.87 2014-07-01 23:11:00 | 4039.80 | 4039.83 | 4039.07 | 4039.83 | 11.32 | 45744.16 | 4039.58 2014-07-01 23:12:00 | 4039.10 | 4041.87 | 4039.00 | 4041.71 | 36.59 | 147834.39 | 4040.41 2014-07-01 23:13:00 | 4041.29 | 4042.66 | 4039.95 | 4042.52 | 27.03 | 109239.34 | 4041.86 2014-07-01 23:14:00 | 4042.49 | 4044.72 | 4042.00 | 4044.69 | 19.09 | 77169.70 | 4042.84 2014-07-01 23:15:00 | 4044.64 | 4044.73 | 4043.92 | 4043.94 | 6.93 | 28038.12 | 4044.15 2014-07-01 23:16:00 | 4043.94 | 4044.00 | 4041.00 | 4041.93 | 22.11 | 89372.59 | 4042.73 2014-07-01 23:17:00 | 4042.06 | 4043.11 | 4039.75 | 4039.75 | 31.98 | 129227.72 | 4041.27 2014-07-01 23:18:00 | 4039.78 | 4039.78 | 4035.88 | 4035.97 | 24.05 | 97093.01 | 4037.47 2014-07-01 23:19:00 | 4036.06 | 4039.67 | 4036.04 | 4039.65 | 13.30 | 53680.57 | 4037.04 2014-07-01 23:20:00 | 4038.61 | 4038.61 | 4034.25 | 4034.78 | 25.31 | 102137.17 | 4035.45 2014-07-01 23:21:00 | 4034.78 | 4035.94 | 4027.40 | 4027.49 | 77.30 | 311602.57 | 4031.03 2014-07-01 23:22:00 | 4027.61 | 4030.33 | 4025.53 | 4030.27 | 33.87 | 136435.13 | 4027.84 2014-07-01 23:23:00 | 4030.30 | 4036.50 | 4030.30 | 4031.68 | 15.88 | 64037.74 | 4032.35 2014-07-01 23:24:00 | 4030.30 | 4030.33 | 4026.61 | 4027.18 | 21.54 | 86790.41 | 4028.89 2014-07-01 23:25:00 | 4027.80 | 4027.80 | 4026.00 | 4026.15 | 37.51 | 151049.92 | 4026.92 2014-07-01 23:26:00 | 4026.98 | 4027.00 | 4025.00 | 4026.58 | 43.03 | 173265.07 | 4026.24 2014-07-01 23:27:00 | 4026.49 | 4028.02 | 4025.83 | 4027.47 | 19.85 | 79915.17 | 4026.56 2014-07-01 23:28:00 | 4027.48 | 4028.92 | 4027.39 | 4028.69 | 13.50 | 54390.54 | 4028.33 2014-07-01 23:29:00 | 4028.68 | 4033.40 | 4028.68 | 4032.92 | 22.51 | 90746.52 | 4031.21 2014-07-01 23:30:00 | 4032.26 | 4032.30 | 4028.65 | 4028.65 | 12.00 | 48374.31 | 4030.18 2014-07-01 23:31:00 | 4028.00 | 4028.00 | 4026.32 | 4026.94 | 2.99 | 12057.77 | 4027.31 2014-07-01 23:32:00 | 4026.34 | 4030.45 | 4025.00 | 4025.80 | 32.78 | 131999.71 | 4026.47 2014-07-01 23:33:00 | 4025.77 | 4026.96 | 4025.00 | 4026.56 | 31.60 | 127222.67 | 4026.29 2014-07-01 23:34:00 | 4026.56 | 4026.58 | 4025.00 | 4025.08 | 39.20 | 157804.21 | 4025.31 2014-07-01 23:35:00 | 4025.02 | 4025.35 | 4023.12 | 4023.22 | 22.56 | 90819.08 | 4024.95 2014-07-01 23:36:00 | 4023.22 | 4023.36 | 4021.00 | 4021.33 | 80.68 | 324523.79 | 4022.36 2014-07-01 23:37:00 | 4021.93 | 4024.62 | 4020.72 | 4023.16 | 119.32 | 479873.12 | 4021.80 2014-07-01 23:38:00 | 4022.16 | 4025.04 | 4021.02 | 4025.04 | 73.52 | 295866.51 | 4024.24 2014-07-01 23:39:00 | 4025.12 | 4025.59 | 4015.15 | 4016.49 | 73.03 | 293681.13 | 4021.43 2014-07-01 23:40:00 | 4016.47 | 4016.47 | 4007.00 | 4008.02 | 143.45 | 575322.84 | 4010.73 2014-07-01 23:41:00 | 4008.13 | 4010.66 | 4002.00 | 4002.00 | 149.90 | 600496.83 | 4006.09 2014-07-01 23:42:00 | 4002.02 | 4007.52 | 4001.00 | 4005.81 | 127.20 | 509030.24 | 4001.90 2014-07-01 23:43:00 | 4004.88 | 4008.49 | 4001.10 | 4006.02 | 111.65 | 447113.17 | 4004.78 2014-07-01 23:44:00 | 4006.91 | 4006.91 | 3998.13 | 3998.87 | 261.21 | 1045016.72 | 4000.71 2014-07-01 23:45:00 | 3998.64 | 3998.87 | 3989.39 | 3989.85 | 156.34 | 624292.06 | 3993.22 2014-07-01 23:46:00 | 3989.85 | 3994.93 | 3988.20 | 3992.34 | 115.89 | 462411.89 | 3990.02 2014-07-01 23:47:00 | 3992.34 | 3997.00 | 3992.34 | 3996.02 | 92.41 | 369236.86 | 3995.46 2014-07-01 23:48:00 | 3997.00 | 3998.66 | 3996.00 | 3996.17 | 73.60 | 294129.00 | 3996.54 2014-07-01 23:49:00 | 3996.98 | 3997.01 | 3993.00 | 3993.36 | 79.00 | 315603.15 | 3995.08 2014-07-01 23:50:00 | 3994.77 | 4000.00 | 3994.77 | 3995.64 | 55.47 | 221665.73 | 3996.14 2014-07-01 23:51:00 | 3996.85 | 4006.85 | 3995.25 | 4004.22 | 96.90 | 387759.02 | 4001.81 2014-07-01 23:52:00 | 4001.99 | 4008.59 | 4000.02 | 4007.50 | 100.94 | 404187.30 | 4004.23 2014-07-01 23:53:00 | 4007.50 | 4008.54 | 4002.00 | 4005.04 | 87.38 | 350025.06 | 4005.87 2014-07-01 23:54:00 | 4005.06 | 4005.32 | 3998.87 | 3999.34 | 63.94 | 255916.38 | 4002.38 2014-07-01 23:55:00 | 3998.89 | 3999.38 | 3996.00 | 3996.00 | 59.05 | 236009.83 | 3997.05 2014-07-01 23:56:00 | 3996.04 | 3997.51 | 3996.04 | 3996.20 | 24.03 | 96042.54 | 3997.11 2014-07-01 23:57:00 | 3996.21 | 3997.40 | 3991.00 | 3991.40 | 45.77 | 182822.66 | 3994.20 2014-07-01 23:58:00 | 3991.02 | 3991.32 | 3988.02 | 3989.00 | 43.43 | 173249.49 | 3989.44 2014-07-01 23:59:00 | 3988.05 | 3989.00 | 3985.30 | 3986.00 | 59.11 | 235689.61 | 3987.04 2014-07-02 00:00:00 | 3985.95 | 3985.95 | 3983.33 | 3985.00 | 75.65 | 301457.01 | 3985.00 2014-07-02 00:01:00 | 3985.00 | 3990.00 | 3984.85 | 3989.92 | 38.96 | 155295.61 | 3986.33 2014-07-02 00:02:00 | 3989.26 | 3994.00 | 3988.77 | 3990.00 | 45.28 | 180710.62 | 3990.61 2014-07-02 00:03:00 | 3989.97 | 3990.00 | 3987.74 | 3988.12 | 25.22 | 100576.46 | 3988.44 2014-07-02 00:04:00 | 3988.04 | 3993.26 | 3988.04 | 3992.75 | 18.87 | 75295.25 | 3991.06 2014-07-02 00:05:00 | 3993.98 | 3994.97 | 3991.97 | 3992.08 | 42.61 | 170159.04 | 3993.03 2014-07-02 00:06:00 | 3992.14 | 3999.00 | 3992.14 | 3997.80 | 61.06 | 244020.95 | 3996.41 2014-07-02 00:07:00 | 3997.80 | 4000.00 | 3997.80 | 3999.95 | 63.77 | 255048.34 | 3999.57 2014-07-02 00:08:00 | 4000.00 | 4002.97 | 3999.94 | 4000.00 | 101.48 | 405957.09 | 4000.25 2014-07-02 00:09:00 | 4000.04 | 4001.57 | 3998.99 | 4001.00 | 71.67 | 286697.17 | 4000.24 2014-07-02 00:10:00 | 4001.00 | 4003.44 | 4000.80 | 4003.05 | 21.82 | 87330.57 | 4002.68 2014-07-02 00:11:00 | 4004.04 | 4004.22 | 4003.00 | 4003.53 | 25.64 | 102658.89 | 4003.39 2014-07-02 00:12:00 | 4003.50 | 4004.71 | 3998.98 | 4000.00 | 40.19 | 160832.27 | 4001.70 2014-07-02 00:13:00 | 3999.02 | 4002.00 | 3996.96 | 4001.00 | 85.59 | 342367.19 | 4000.04 2014-07-02 00:14:00 | 4001.00 | 4001.00 | 3999.00 | 3999.02 | 52.29 | 209134.07 | 3999.50 2014-07-02 00:15:00 | 3999.02 | 3999.97 | 3998.53 | 3998.53 | 36.25 | 144967.12 | 3999.09 2014-07-02 00:16:00 | 3998.46 | 3998.48 | 3991.00 | 3992.37 | 67.73 | 270490.95 | 3993.90 2014-07-02 00:17:00 | 3992.72 | 3994.29 | 3987.97 | 3989.97 | 57.59 | 229859.64 | 3991.52 2014-07-02 00:18:00 | 3989.97 | 3994.32 | 3988.33 | 3992.66 | 83.15 | 331819.38 | 3990.42 2014-07-02 00:19:00 | 3992.71 | 3996.00 | 3988.98 | 3988.98 | 87.49 | 349347.97 | 3993.14 2014-07-02 00:20:00 | 3988.00 | 3996.00 | 3987.97 | 3990.20 | 48.41 | 193154.97 | 3990.31 2014-07-02 00:21:00 | 3990.29 | 3993.03 | 3990.00 | 3990.76 | 41.89 | 167201.92 | 3991.26 2014-07-02 00:22:00 | 3990.39 | 3993.00 | 3989.62 | 3990.84 | 75.47 | 301264.33 | 3991.79 2014-07-02 00:23:00 | 3990.84 | 3991.14 | 3989.00 | 3989.00 | 42.62 | 170047.27 | 3990.31 2014-07-02 00:24:00 | 3989.02 | 3989.02 | 3981.00 | 3981.49 | 88.09 | 350890.00 | 3983.31 2014-07-02 00:25:00 | 3982.32 | 3982.95 | 3978.28 | 3978.28 | 135.57 | 539564.31 | 3980.03 2014-07-02 00:26:00 | 3978.38 | 3978.90 | 3973.23 | 3973.23 | 66.11 | 262823.50 | 3975.49 2014-07-02 00:27:00 | 3973.00 | 3975.00 | 3972.90 | 3975.00 | 48.96 | 194579.65 | 3973.93 2014-07-02 00:28:00 | 3975.00 | 3978.83 | 3975.00 | 3978.14 | 57.74 | 229648.65 | 3977.36 2014-07-02 00:29:00 | 3977.52 | 3980.00 | 3976.94 | 3978.62 | 60.71 | 241530.55 | 3978.63 2014-07-02 00:30:00 | 3979.33 | 3980.99 | 3978.80 | 3980.57 | 73.31 | 291766.52 | 3979.74 2014-07-02 00:31:00 | 3980.95 | 3981.76 | 3979.00 | 3979.61 | 45.60 | 181468.63 | 3979.92 2014-07-02 00:32:00 | 3979.61 | 3979.65 | 3978.04 | 3978.04 | 24.86 | 98907.62 | 3978.75 2014-07-02 00:33:00 | 3978.30 | 3979.41 | 3976.00 | 3976.88 | 26.10 | 103815.87 | 3977.62 2014-07-02 00:34:00 | 3976.88 | 3977.50 | 3976.57 | 3977.50 | 35.66 | 141819.18 | 3977.09 2014-07-02 00:35:00 | 3977.55 | 3978.46 | 3977.54 | 3978.46 | 38.65 | 153755.57 | 3978.05 2014-07-02 00:36:00 | 3978.46 | 3988.00 | 3978.46 | 3980.00 | 114.56 | 456033.01 | 3980.70 2014-07-02 00:37:00 | 3979.08 | 3986.90 | 3978.42 | 3986.04 | 59.00 | 235029.49 | 3983.42 2014-07-02 00:38:00 | 3986.80 | 3987.00 | 3984.46 | 3984.84 | 42.53 | 169528.78 | 3986.29 2014-07-02 00:39:00 | 3984.81 | 3986.70 | 3984.19 | 3984.68 | 65.01 | 259089.10 | 3985.31 2014-07-02 00:40:00 | 3984.59 | 3984.59 | 3980.76 | 3981.84 | 59.89 | 238471.52 | 3981.83 2014-07-02 00:41:00 | 3981.84 | 3981.86 | 3980.56 | 3981.30 | 23.37 | 93038.47 | 3981.11 2014-07-02 00:42:00 | 3981.30 | 3986.05 | 3979.14 | 3985.02 | 86.85 | 345788.88 | 3981.63 2014-07-02 00:43:00 | 3985.96 | 3985.96 | 3983.10 | 3984.65 | 34.74 | 138412.22 | 3984.35 2014-07-02 00:44:00 | 3984.55 | 3984.55 | 3980.00 | 3981.51 | 37.73 | 150247.67 | 3982.50 2014-07-02 00:45:00 | 3981.51 | 3981.85 | 3980.28 | 3981.85 | 16.02 | 63794.10 | 3981.41 2014-07-02 00:46:00 | 3982.85 | 3984.00 | 3981.72 | 3983.88 | 39.98 | 159235.24 | 3983.07 2014-07-02 00:47:00 | 3983.16 | 3986.62 | 3983.14 | 3986.05 | 21.18 | 84377.95 | 3984.41 2014-07-02 00:48:00 | 3986.05 | 3989.26 | 3986.00 | 3989.26 | 35.59 | 141934.97 | 3987.72 2014-07-02 00:49:00 | 3989.25 | 3993.00 | 3987.04 | 3988.45 | 109.85 | 438324.67 | 3990.25 2014-07-02 00:50:00 | 3987.10 | 3990.98 | 3987.08 | 3989.85 | 63.98 | 255171.00 | 3988.42 2014-07-02 00:51:00 | 3990.92 | 3992.40 | 3988.40 | 3990.90 | 38.97 | 155495.61 | 3990.44 2014-07-02 00:52:00 | 3990.87 | 3992.86 | 3990.18 | 3992.80 | 54.08 | 215890.06 | 3991.98 2014-07-02 00:53:00 | 3992.00 | 3992.80 | 3988.50 | 3988.56 | 47.24 | 188543.55 | 3991.52 2014-07-02 00:54:00 | 3988.56 | 3989.67 | 3986.64 | 3987.02 | 42.72 | 170369.45 | 3987.68 2014-07-02 00:55:00 | 3987.02 | 3987.02 | 3980.00 | 3981.86 | 66.61 | 265363.09 | 3983.95 2014-07-02 00:56:00 | 3981.86 | 3981.86 | 3978.22 | 3978.22 | 49.23 | 195906.87 | 3979.66 2014-07-02 00:57:00 | 3978.24 | 3978.24 | 3974.00 | 3974.87 | 46.10 | 183311.90 | 3976.05 2014-07-02 00:58:00 | 3974.85 | 3982.44 | 3973.00 | 3980.01 | 56.78 | 225677.34 | 3974.87 2014-07-02 00:59:00 | 3980.49 | 3982.44 | 3977.55 | 3978.75 | 38.07 | 151497.57 | 3979.76 2014-07-02 01:00:00 | 3978.75 | 3982.44 | 3978.69 | 3979.28 | 74.41 | 296135.39 | 3980.05 2014-07-02 01:01:00 | 3979.28 | 3981.97 | 3977.28 | 3980.97 | 30.62 | 121862.37 | 3979.83 2014-07-02 01:02:00 | 3980.34 | 3980.34 | 3974.95 | 3974.95 | 48.54 | 193013.72 | 3976.55 2014-07-02 01:03:00 | 3974.03 | 3974.03 | 3968.20 | 3969.97 | 161.38 | 640749.11 | 3970.41 2014-07-02 01:04:00 | 3969.97 | 3983.98 | 3968.00 | 3971.23 | 58.12 | 230911.83 | 3973.02 2014-07-02 01:05:00 | 3969.85 | 3974.28 | 3966.66 | 3967.98 | 104.53 | 414892.03 | 3969.31 2014-07-02 01:06:00 | 3967.96 | 3968.03 | 3964.45 | 3964.66 | 59.18 | 234713.94 | 3966.10 2014-07-02 01:07:00 | 3964.92 | 3965.00 | 3960.60 | 3960.60 | 107.92 | 427676.42 | 3962.83 2014-07-02 01:08:00 | 3960.60 | 3960.98 | 3950.00 | 3950.00 | 362.18 | 1432036.78 | 3953.99 2014-07-02 01:09:00 | 3950.00 | 3953.01 | 3946.06 | 3948.34 | 295.93 | 1168574.82 | 3948.77 2014-07-02 01:10:00 | 3948.13 | 3956.99 | 3948.00 | 3954.79 | 144.69 | 571957.54 | 3953.07 2014-07-02 01:11:00 | 3955.49 | 3960.00 | 3954.65 | 3957.15 | 117.73 | 465896.50 | 3957.20 2014-07-02 01:12:00 | 3959.04 | 3960.00 | 3957.23 | 3958.00 | 64.02 | 253502.52 | 3959.68 2014-07-02 01:13:00 | 3958.96 | 3959.08 | 3954.83 | 3956.04 | 34.22 | 135431.06 | 3957.20 2014-07-02 01:14:00 | 3956.04 | 3958.00 | 3956.02 | 3957.02 | 42.62 | 168644.26 | 3956.56 2014-07-02 01:15:00 | 3957.02 | 3959.06 | 3950.13 | 3952.43 | 87.92 | 347840.13 | 3956.55 2014-07-02 01:16:00 | 3952.41 | 3952.44 | 3944.01 | 3944.01 | 144.46 | 570114.52 | 3946.41 2014-07-02 01:17:00 | 3944.01 | 3952.08 | 3943.49 | 3950.26 | 101.94 | 402174.54 | 3945.29 2014-07-02 01:18:00 | 3950.26 | 3951.73 | 3945.01 | 3947.78 | 112.74 | 444931.83 | 3946.57 2014-07-02 01:19:00 | 3948.67 | 3948.73 | 3943.10 | 3946.67 | 150.81 | 595050.61 | 3945.62 2014-07-02 01:20:00 | 3946.70 | 3948.00 | 3939.39 | 3939.39 | 192.20 | 757809.71 | 3942.88 2014-07-02 01:21:00 | 3939.98 | 3942.00 | 3937.45 | 3939.48 | 180.52 | 710974.72 | 3938.46 2014-07-02 01:22:00 | 3939.44 | 3942.91 | 3937.06 | 3937.10 | 100.91 | 397654.39 | 3940.61 2014-07-02 01:23:00 | 3937.98 | 3940.02 | 3936.99 | 3936.99 | 76.14 | 299847.99 | 3938.32 2014-07-02 01:24:00 | 3936.99 | 3937.02 | 3935.06 | 3935.06 | 68.06 | 267922.00 | 3936.50 2014-07-02 01:25:00 | 3936.87 | 3939.00 | 3934.14 | 3937.74 | 159.98 | 629762.08 | 3936.58 2014-07-02 01:26:00 | 3937.74 | 3942.86 | 3937.15 | 3940.40 | 94.22 | 371221.21 | 3940.07 2014-07-02 01:27:00 | 3942.76 | 3947.00 | 3942.76 | 3945.62 | 85.44 | 337051.84 | 3944.76 2014-07-02 01:28:00 | 3946.39 | 3951.00 | 3945.10 | 3950.95 | 99.04 | 390960.07 | 3947.42 2014-07-02 01:29:00 | 3950.95 | 3956.00 | 3950.89 | 3956.00 | 126.54 | 500091.61 | 3951.92 2014-07-02 01:30:00 | 3956.00 | 3956.86 | 3953.84 | 3955.07 | 122.09 | 482869.38 | 3955.13 2014-07-02 01:31:00 | 3955.14 | 3956.56 | 3951.56 | 3953.31 | 98.82 | 390744.87 | 3953.99 2014-07-02 01:32:00 | 3952.14 | 3953.60 | 3951.00 | 3951.09 | 81.82 | 323309.02 | 3951.66 2014-07-02 01:33:00 | 3951.11 | 3951.57 | 3945.00 | 3950.05 | 114.77 | 453322.19 | 3949.80 2014-07-02 01:34:00 | 3950.05 | 3952.91 | 3948.00 | 3948.04 | 117.20 | 462992.31 | 3950.45 2014-07-02 01:35:00 | 3949.56 | 3960.00 | 3949.56 | 3953.60 | 80.15 | 316744.16 | 3952.14 2014-07-02 01:36:00 | 3953.60 | 3954.97 | 3952.41 | 3954.17 | 51.11 | 202095.47 | 3954.21 2014-07-02 01:37:00 | 3954.18 | 3956.88 | 3951.88 | 3954.39 | 73.73 | 291629.80 | 3955.21 2014-07-02 01:38:00 | 3954.41 | 3957.49 | 3954.41 | 3957.26 | 22.88 | 90504.26 | 3956.12 2014-07-02 01:39:00 | 3957.29 | 3959.90 | 3955.08 | 3958.00 | 86.63 | 342910.46 | 3958.24 2014-07-02 01:40:00 | 3958.01 | 3961.00 | 3958.00 | 3959.83 | 123.00 | 487058.40 | 3959.76 2014-07-02 01:41:00 | 3960.00 | 3968.00 | 3960.00 | 3968.00 | 81.98 | 325047.31 | 3965.20 2014-07-02 01:42:00 | 3967.79 | 3969.00 | 3963.02 | 3963.74 | 80.42 | 318994.04 | 3966.85 2014-07-02 01:43:00 | 3963.12 | 3967.84 | 3963.03 | 3966.14 | 38.75 | 153622.85 | 3964.15 2014-07-02 01:44:00 | 3966.16 | 3967.98 | 3963.02 | 3963.31 | 40.67 | 161293.23 | 3966.00 2014-07-02 01:45:00 | 3963.34 | 3964.84 | 3959.80 | 3961.54 | 102.54 | 406208.75 | 3961.66 2014-07-02 01:46:00 | 3961.56 | 3965.00 | 3956.49 | 3959.14 | 75.46 | 298817.50 | 3960.10 2014-07-02 01:47:00 | 3959.82 | 3959.90 | 3958.00 | 3959.45 | 77.01 | 304861.20 | 3958.98 2014-07-02 01:48:00 | 3959.41 | 3959.60 | 3951.05 | 3955.13 | 29.77 | 117786.83 | 3956.43 2014-07-02 01:49:00 | 3954.46 | 3955.54 | 3952.25 | 3955.36 | 72.58 | 287024.16 | 3954.54 2014-07-02 01:50:00 | 3954.44 | 3955.36 | 3953.12 | 3955.17 | 44.07 | 174256.22 | 3954.44 2014-07-02 01:51:00 | 3955.17 | 3959.00 | 3955.13 | 3958.04 | 37.92 | 150048.30 | 3956.97 2014-07-02 01:52:00 | 3958.99 | 3961.97 | 3958.02 | 3961.07 | 79.84 | 316182.67 | 3960.01 2014-07-02 01:53:00 | 3961.71 | 3963.00 | 3958.56 | 3961.04 | 97.35 | 385579.49 | 3960.67 2014-07-02 01:54:00 | 3962.00 | 3962.00 | 3961.00 | 3961.91 | 34.93 | 138392.75 | 3961.66 2014-07-02 01:55:00 | 3961.91 | 3965.97 | 3961.91 | 3964.82 | 64.24 | 254631.80 | 3963.51 2014-07-02 01:56:00 | 3964.78 | 3965.76 | 3964.34 | 3965.43 | 19.45 | 77146.26 | 3965.37 2014-07-02 01:57:00 | 3965.43 | 3965.45 | 3961.01 | 3961.52 | 121.96 | 483353.87 | 3963.25 2014-07-02 01:58:00 | 3961.59 | 3961.59 | 3956.88 | 3960.03 | 67.53 | 267379.15 | 3959.24 2014-07-02 01:59:00 | 3960.07 | 3960.07 | 3956.02 | 3956.02 | 81.26 | 321721.96 | 3959.17 2014-07-02 02:00:00 | 3957.75 | 3957.75 | 3953.34 | 3954.86 | 86.24 | 341096.20 | 3955.11 2014-07-02 02:01:00 | 3954.81 | 3955.56 | 3953.28 | 3955.08 | 46.32 | 183173.82 | 3954.53 2014-07-02 02:02:00 | 3955.04 | 3956.52 | 3955.00 | 3955.74 | 22.88 | 90507.22 | 3955.39 2014-07-02 02:03:00 | 3955.75 | 3955.75 | 3950.00 | 3954.42 | 43.51 | 172041.65 | 3954.07 2014-07-02 02:04:00 | 3954.42 | 3960.04 | 3953.70 | 3957.55 | 44.84 | 177443.99 | 3956.92 2014-07-02 02:05:00 | 3958.48 | 3959.69 | 3957.06 | 3959.62 | 61.84 | 244797.42 | 3958.82 2014-07-02 02:06:00 | 3959.37 | 3966.00 | 3958.31 | 3964.75 | 88.08 | 349003.79 | 3962.17 2014-07-02 02:07:00 | 3964.75 | 3967.56 | 3959.91 | 3959.91 | 71.30 | 282606.46 | 3963.79 2014-07-02 02:08:00 | 3959.92 | 3960.00 | 3958.08 | 3959.63 | 29.85 | 118174.99 | 3959.09 2014-07-02 02:09:00 | 3958.50 | 3959.75 | 3957.03 | 3959.13 | 39.19 | 155116.96 | 3958.58 2014-07-02 02:10:00 | 3959.18 | 3961.95 | 3959.17 | 3961.01 | 52.68 | 208658.50 | 3960.94 2014-07-02 02:11:00 | 3961.01 | 3963.03 | 3961.01 | 3961.70 | 70.08 | 277611.67 | 3961.47 2014-07-02 02:12:00 | 3961.80 | 3963.00 | 3961.17 | 3963.00 | 24.63 | 97602.04 | 3962.25 2014-07-02 02:13:00 | 3963.01 | 3964.40 | 3962.52 | 3963.00 | 45.72 | 181211.90 | 3963.17 2014-07-02 02:14:00 | 3962.98 | 3965.32 | 3959.00 | 3960.00 | 132.82 | 526143.49 | 3961.21 2014-07-02 02:15:00 | 3961.55 | 3963.71 | 3960.13 | 3961.64 | 96.69 | 383123.04 | 3962.26 2014-07-02 02:16:00 | 3961.64 | 3961.64 | 3960.01 | 3960.98 | 49.56 | 196285.03 | 3960.71 2014-07-02 02:17:00 | 3961.12 | 3961.12 | 3960.01 | 3960.01 | 37.54 | 148671.47 | 3960.56 2014-07-02 02:18:00 | 3960.84 | 3960.96 | 3959.04 | 3960.52 | 31.74 | 125687.80 | 3960.17 2014-07-02 02:19:00 | 3960.94 | 3965.00 | 3960.54 | 3962.75 | 105.25 | 417059.79 | 3962.71 2014-07-02 02:20:00 | 3962.77 | 3965.00 | 3962.70 | 3963.80 | 52.11 | 206551.52 | 3964.06 2014-07-02 02:21:00 | 3963.80 | 3966.00 | 3963.08 | 3966.00 | 51.98 | 206064.61 | 3964.69 2014-07-02 02:22:00 | 3965.53 | 3965.53 | 3960.66 | 3962.26 | 72.86 | 288788.78 | 3963.78 2014-07-02 02:23:00 | 3963.55 | 3964.93 | 3962.08 | 3963.63 | 53.40 | 211650.85 | 3963.65 2014-07-02 02:24:00 | 3963.64 | 3965.90 | 3963.53 | 3965.33 | 90.28 | 357904.58 | 3964.60 2014-07-02 02:25:00 | 3965.35 | 3970.68 | 3965.33 | 3970.08 | 82.19 | 326105.22 | 3967.60 2014-07-02 02:26:00 | 3970.08 | 3975.00 | 3970.06 | 3972.79 | 131.23 | 521392.19 | 3973.15 2014-07-02 02:27:00 | 3972.96 | 3978.00 | 3972.81 | 3975.05 | 168.59 | 670327.95 | 3976.11 2014-07-02 02:28:00 | 3973.02 | 3978.00 | 3973.02 | 3977.13 | 43.42 | 172643.85 | 3976.59 2014-07-02 02:29:00 | 3977.13 | 3977.90 | 3974.77 | 3974.77 | 54.16 | 215323.26 | 3975.76 2014-07-02 02:30:00 | 3974.03 | 3974.66 | 3968.02 | 3970.25 | 97.70 | 388066.72 | 3971.90 2014-07-02 02:31:00 | 3970.98 | 3974.05 | 3970.98 | 3973.01 | 60.76 | 241396.06 | 3972.94 2014-07-02 02:32:00 | 3973.94 | 3975.00 | 3970.40 | 3972.89 | 112.97 | 448870.51 | 3973.22 2014-07-02 02:33:00 | 3974.89 | 3977.00 | 3972.06 | 3974.45 | 98.81 | 392720.00 | 3974.58 2014-07-02 02:34:00 | 3973.40 | 3975.00 | 3971.00 | 3973.83 | 106.57 | 423400.77 | 3972.98 2014-07-02 02:35:00 | 3974.83 | 3980.03 | 3972.83 | 3980.03 | 82.33 | 327382.28 | 3976.56 2014-07-02 02:36:00 | 3980.05 | 3982.98 | 3978.29 | 3979.58 | 93.43 | 371909.15 | 3980.70 2014-07-02 02:37:00 | 3979.59 | 3982.00 | 3978.00 | 3981.93 | 82.76 | 329422.60 | 3980.55 2014-07-02 02:38:00 | 3981.95 | 3985.00 | 3981.19 | 3983.42 | 65.61 | 261344.09 | 3983.60 2014-07-02 02:39:00 | 3983.42 | 3985.00 | 3980.21 | 3980.96 | 136.35 | 543060.08 | 3982.98 2014-07-02 02:40:00 | 3980.94 | 3982.65 | 3980.26 | 3981.09 | 62.35 | 248202.34 | 3980.98 2014-07-02 02:41:00 | 3982.41 | 3985.00 | 3980.03 | 3980.03 | 83.54 | 332625.97 | 3981.83 2014-07-02 02:42:00 | 3980.96 | 3983.07 | 3980.00 | 3981.04 | 131.96 | 525344.84 | 3981.21 2014-07-02 02:43:00 | 3981.98 | 3985.03 | 3981.00 | 3984.70 | 149.25 | 594430.68 | 3982.79 2014-07-02 02:44:00 | 3985.03 | 3986.69 | 3982.65 | 3982.65 | 107.85 | 429716.88 | 3984.58 2014-07-02 02:45:00 | 3982.60 | 3982.96 | 3981.00 | 3981.00 | 193.88 | 771866.36 | 3981.09 2014-07-02 02:46:00 | 3981.04 | 3982.92 | 3981.00 | 3982.13 | 131.34 | 522929.27 | 3981.52 2014-07-02 02:47:00 | 3981.14 | 3982.13 | 3977.67 | 3978.09 | 132.58 | 527674.12 | 3980.07 2014-07-02 02:48:00 | 3977.67 | 3978.81 | 3975.00 | 3978.69 | 147.19 | 585431.80 | 3977.39 2014-07-02 02:49:00 | 3978.79 | 3979.00 | 3974.57 | 3975.70 | 73.87 | 293777.48 | 3976.79 2014-07-02 02:50:00 | 3976.42 | 3979.00 | 3974.58 | 3977.14 | 77.91 | 309823.65 | 3976.58 2014-07-02 02:51:00 | 3978.02 | 3978.91 | 3975.97 | 3977.70 | 108.95 | 433273.36 | 3976.88 2014-07-02 02:52:00 | 3977.70 | 3982.80 | 3977.04 | 3981.10 | 70.07 | 278885.14 | 3980.21 2014-07-02 02:53:00 | 3981.44 | 3984.98 | 3980.00 | 3980.00 | 89.21 | 355303.71 | 3982.73 2014-07-02 02:54:00 | 3980.44 | 3981.90 | 3980.00 | 3981.64 | 98.87 | 393570.72 | 3980.69 2014-07-02 02:55:00 | 3980.44 | 3981.76 | 3979.92 | 3979.98 | 84.02 | 334459.97 | 3980.91 2014-07-02 02:56:00 | 3979.83 | 3981.00 | 3979.81 | 3980.00 | 36.99 | 147217.08 | 3980.13 2014-07-02 02:57:00 | 3980.00 | 3981.88 | 3979.99 | 3981.00 | 40.13 | 159768.37 | 3980.87 2014-07-02 02:58:00 | 3981.84 | 3982.93 | 3981.09 | 3982.04 | 34.15 | 135979.15 | 3981.70 2014-07-02 02:59:00 | 3982.04 | 3982.37 | 3980.98 | 3982.36 | 48.15 | 191736.87 | 3981.99 2014-07-02 03:00:00 | 3982.37 | 3983.48 | 3982.31 | 3983.48 | 46.88 | 186687.53 | 3982.50 2014-07-02 03:01:00 | 3983.70 | 3985.00 | 3982.33 | 3983.30 | 79.52 | 316814.51 | 3984.29 2014-07-02 03:02:00 | 3983.32 | 3985.04 | 3983.20 | 3984.50 | 89.96 | 358464.54 | 3984.53 2014-07-02 03:03:00 | 3983.23 | 3984.72 | 3982.33 | 3983.73 | 133.03 | 529814.41 | 3982.64 2014-07-02 03:04:00 | 3983.13 | 3983.70 | 3979.80 | 3979.80 | 77.94 | 310296.47 | 3981.27 2014-07-02 03:05:00 | 3979.72 | 3979.72 | 3976.00 | 3976.94 | 31.01 | 123346.92 | 3977.65 2014-07-02 03:06:00 | 3976.91 | 3976.94 | 3974.00 | 3974.02 | 50.11 | 199195.37 | 3975.08 2014-07-02 03:07:00 | 3974.11 | 3976.83 | 3971.54 | 3972.68 | 70.22 | 279004.24 | 3973.34 2014-07-02 03:08:00 | 3971.56 | 3973.35 | 3968.96 | 3970.92 | 138.64 | 550503.49 | 3970.77 2014-07-02 03:09:00 | 3970.89 | 3973.86 | 3968.98 | 3972.58 | 71.75 | 284905.00 | 3970.69 2014-07-02 03:10:00 | 3972.56 | 3973.86 | 3970.00 | 3971.91 | 60.86 | 241685.64 | 3971.50 2014-07-02 03:11:00 | 3970.74 | 3972.00 | 3961.20 | 3967.00 | 126.14 | 500674.72 | 3969.10 2014-07-02 03:12:00 | 3967.00 | 3972.00 | 3962.00 | 3969.78 | 110.29 | 437685.70 | 3968.39 2014-07-02 03:13:00 | 3969.34 | 3972.00 | 3968.58 | 3970.14 | 25.53 | 101332.92 | 3969.79 2014-07-02 03:14:00 | 3970.14 | 3971.90 | 3968.02 | 3969.83 | 66.16 | 262721.29 | 3970.76 2014-07-02 03:15:00 | 3969.79 | 3969.79 | 3965.30 | 3965.30 | 66.11 | 262328.35 | 3967.76 2014-07-02 03:16:00 | 3967.59 | 3968.98 | 3965.30 | 3967.37 | 48.21 | 191219.68 | 3966.39 2014-07-02 03:17:00 | 3967.37 | 3968.59 | 3965.80 | 3968.00 | 48.79 | 193564.88 | 3967.23 2014-07-02 03:18:00 | 3967.99 | 3972.02 | 3967.44 | 3971.54 | 49.13 | 195023.88 | 3969.87 2014-07-02 03:19:00 | 3971.54 | 3972.02 | 3969.49 | 3970.00 | 28.14 | 111724.80 | 3970.88 2014-07-02 03:20:00 | 3970.56 | 3970.62 | 3967.94 | 3969.72 | 113.88 | 452013.77 | 3969.28 2014-07-02 03:21:00 | 3969.02 | 3969.02 | 3967.44 | 3968.10 | 39.09 | 155100.35 | 3967.98 2014-07-02 03:22:00 | 3968.12 | 3968.55 | 3967.44 | 3968.21 | 45.25 | 179548.81 | 3968.10 2014-07-02 03:23:00 | 3968.22 | 3969.82 | 3968.08 | 3969.43 | 50.76 | 201435.92 | 3968.79 2014-07-02 03:24:00 | 3969.04 | 3969.04 | 3967.46 | 3968.54 | 57.63 | 228710.30 | 3968.74 2014-07-02 03:25:00 | 3968.52 | 3970.00 | 3967.00 | 3968.99 | 88.34 | 350543.78 | 3968.08 2014-07-02 03:26:00 | 3967.08 | 3969.96 | 3967.08 | 3968.41 | 15.22 | 60372.14 | 3967.67 2014-07-02 03:27:00 | 3968.41 | 3968.41 | 3964.01 | 3964.03 | 68.74 | 272613.77 | 3965.87 2014-07-02 03:28:00 | 3964.03 | 3964.90 | 3960.70 | 3961.80 | 75.90 | 300744.14 | 3962.37 2014-07-02 03:29:00 | 3961.80 | 3965.28 | 3959.33 | 3960.31 | 157.76 | 624849.38 | 3960.83 2014-07-02 03:30:00 | 3959.84 | 3964.00 | 3959.00 | 3959.00 | 120.12 | 475813.92 | 3961.19 2014-07-02 03:31:00 | 3957.78 | 3960.00 | 3953.00 | 3957.40 | 84.54 | 334534.04 | 3957.06 2014-07-02 03:32:00 | 3958.55 | 3963.61 | 3958.55 | 3961.27 | 90.07 | 356768.34 | 3961.06 2014-07-02 03:33:00 | 3962.00 | 3963.00 | 3959.01 | 3961.43 | 130.41 | 516510.89 | 3960.61 2014-07-02 03:34:00 | 3961.26 | 3964.93 | 3959.28 | 3959.72 | 126.49 | 501051.07 | 3961.22 2014-07-02 03:35:00 | 3959.08 | 3959.08 | 3954.00 | 3954.08 | 88.84 | 351416.90 | 3955.66 2014-07-02 03:36:00 | 3954.08 | 3956.37 | 3954.00 | 3956.37 | 61.68 | 243915.50 | 3954.40 2014-07-02 03:37:00 | 3956.38 | 3958.61 | 3955.41 | 3958.00 | 42.33 | 167509.84 | 3957.70 2014-07-02 03:38:00 | 3957.59 | 3958.55 | 3956.22 | 3957.45 | 32.48 | 128544.35 | 3957.65 2014-07-02 03:39:00 | 3957.45 | 3958.00 | 3955.94 | 3955.94 | 56.90 | 225156.89 | 3957.06 2014-07-02 03:40:00 | 3955.92 | 3955.92 | 3954.58 | 3955.00 | 58.90 | 232952.23 | 3955.38 2014-07-02 03:41:00 | 3954.91 | 3956.34 | 3953.88 | 3953.88 | 50.66 | 200347.93 | 3954.52 2014-07-02 03:42:00 | 3953.88 | 3956.32 | 3953.78 | 3956.28 | 33.91 | 134087.73 | 3954.34 2014-07-02 03:43:00 | 3956.13 | 3958.51 | 3955.44 | 3958.46 | 64.26 | 254255.43 | 3956.67 2014-07-02 03:44:00 | 3958.51 | 3960.00 | 3957.95 | 3959.90 | 40.87 | 161833.67 | 3959.62 2014-07-02 03:45:00 | 3959.85 | 3960.70 | 3959.00 | 3959.63 | 34.23 | 135546.76 | 3959.65 2014-07-02 03:46:00 | 3959.63 | 3959.63 | 3957.80 | 3957.82 | 49.14 | 194556.01 | 3958.98 2014-07-02 03:47:00 | 3958.08 | 3958.98 | 3956.04 | 3956.95 | 80.42 | 318314.31 | 3958.05 2014-07-02 03:48:00 | 3956.89 | 3956.98 | 3955.46 | 3956.90 | 24.71 | 97751.17 | 3956.42 2014-07-02 03:49:00 | 3956.90 | 3956.92 | 3953.00 | 3953.90 | 59.90 | 236918.37 | 3955.10 2014-07-02 03:50:00 | 3953.83 | 3955.69 | 3952.10 | 3953.19 | 116.90 | 462208.41 | 3954.05 2014-07-02 03:51:00 | 3953.19 | 3953.42 | 3952.00 | 3952.88 | 49.74 | 196642.82 | 3953.18 2014-07-02 03:52:00 | 3952.29 | 3953.42 | 3951.14 | 3953.42 | 55.74 | 220349.89 | 3952.89 2014-07-02 03:53:00 | 3953.42 | 3957.77 | 3953.31 | 3957.77 | 51.56 | 203934.53 | 3955.44 2014-07-02 03:54:00 | 3957.36 | 3962.96 | 3956.00 | 3960.64 | 52.43 | 207544.96 | 3958.74 2014-07-02 03:55:00 | 3961.07 | 3967.41 | 3961.07 | 3967.40 | 88.58 | 351160.11 | 3964.46 2014-07-02 03:56:00 | 3967.02 | 3968.93 | 3964.00 | 3966.93 | 78.53 | 311534.13 | 3967.12 2014-07-02 03:57:00 | 3966.37 | 3969.00 | 3966.37 | 3969.00 | 70.47 | 279595.06 | 3967.41 2014-07-02 03:58:00 | 3969.00 | 3971.20 | 3968.10 | 3970.00 | 22.01 | 87356.68 | 3969.86 2014-07-02 03:59:00 | 3970.00 | 3971.95 | 3969.66 | 3970.00 | 45.30 | 179871.25 | 3970.49 2014-07-02 04:00:00 | 3970.00 | 3970.00 | 3966.37 | 3967.01 | 44.40 | 176191.80 | 3968.37 2014-07-02 04:01:00 | 3967.85 | 3968.76 | 3966.37 | 3968.76 | 76.13 | 302086.41 | 3967.93 2014-07-02 04:02:00 | 3968.76 | 3969.00 | 3967.67 | 3969.00 | 8.39 | 33298.18 | 3968.32 2014-07-02 04:03:00 | 3968.29 | 3970.18 | 3968.29 | 3970.18 | 43.27 | 171767.23 | 3969.29 2014-07-02 04:04:00 | 3970.20 | 3973.02 | 3970.20 | 3973.00 | 28.44 | 112946.96 | 3972.11 2014-07-02 04:05:00 | 3973.00 | 3975.00 | 3972.85 | 3974.59 | 67.30 | 267402.71 | 3973.53 2014-07-02 04:06:00 | 3974.54 | 3978.06 | 3974.51 | 3977.48 | 34.99 | 139143.70 | 3976.67 2014-07-02 04:07:00 | 3977.09 | 3977.46 | 3971.57 | 3972.06 | 50.94 | 202519.76 | 3975.81 2014-07-02 04:08:00 | 3972.03 | 3978.81 | 3972.00 | 3978.81 | 52.32 | 208017.02 | 3975.56 2014-07-02 04:09:00 | 3978.85 | 3981.00 | 3978.00 | 3979.31 | 93.34 | 371429.80 | 3979.53 2014-07-02 04:10:00 | 3979.31 | 3982.00 | 3978.75 | 3980.98 | 66.91 | 266322.36 | 3980.25 2014-07-02 04:11:00 | 3981.00 | 3981.26 | 3977.50 | 3977.92 | 34.98 | 139206.71 | 3979.61 2014-07-02 04:12:00 | 3977.92 | 3978.00 | 3975.98 | 3975.98 | 36.58 | 145480.75 | 3977.27 2014-07-02 04:13:00 | 3975.98 | 3976.00 | 3972.56 | 3972.56 | 49.48 | 196663.64 | 3974.61 2014-07-02 04:14:00 | 3973.12 | 3973.63 | 3971.00 | 3972.13 | 32.44 | 128852.59 | 3972.27 2014-07-02 04:15:00 | 3972.13 | 3972.13 | 3971.50 | 3971.50 | 15.22 | 60468.93 | 3971.95 2014-07-02 04:16:00 | 3971.50 | 3973.00 | 3971.20 | 3972.99 | 12.97 | 51526.38 | 3972.43 2014-07-02 04:17:00 | 3973.00 | 3973.00 | 3970.30 | 3970.66 | 44.76 | 177770.17 | 3971.72 2014-07-02 04:18:00 | 3970.35 | 3970.58 | 3963.03 | 3964.98 | 61.87 | 245434.17 | 3966.93 2014-07-02 04:19:00 | 3964.98 | 3965.95 | 3962.05 | 3965.94 | 58.16 | 230507.02 | 3963.26 2014-07-02 04:20:00 | 3966.10 | 3971.84 | 3966.00 | 3968.99 | 51.98 | 206271.32 | 3968.36 2014-07-02 04:21:00 | 3968.44 | 3968.44 | 3965.48 | 3965.53 | 33.71 | 133705.58 | 3966.70 2014-07-02 04:22:00 | 3966.98 | 3967.90 | 3965.96 | 3966.94 | 19.22 | 76256.20 | 3966.72 2014-07-02 04:23:00 | 3966.94 | 3967.44 | 3966.60 | 3967.41 | 17.55 | 69611.61 | 3967.15 2014-07-02 04:24:00 | 3967.43 | 3970.98 | 3967.41 | 3970.94 | 45.70 | 181404.54 | 3969.29 2014-07-02 04:25:00 | 3970.50 | 3970.82 | 3966.84 | 3966.87 | 61.63 | 244621.82 | 3969.07 2014-07-02 04:26:00 | 3965.66 | 3966.87 | 3965.00 | 3965.12 | 14.11 | 55953.50 | 3965.80 2014-07-02 04:27:00 | 3965.12 | 3965.12 | 3963.10 | 3964.50 | 23.27 | 92250.19 | 3964.00 2014-07-02 04:28:00 | 3964.46 | 3964.46 | 3963.00 | 3963.69 | 33.69 | 133525.56 | 3963.36 2014-07-02 04:29:00 | 3963.63 | 3964.70 | 3962.75 | 3964.70 | 12.61 | 49956.46 | 3963.23 2014-07-02 04:30:00 | 3964.70 | 3967.84 | 3964.02 | 3965.23 | 26.76 | 106087.08 | 3964.98 2014-07-02 04:31:00 | 3967.03 | 3967.11 | 3964.74 | 3967.11 | 31.87 | 126396.00 | 3966.24 2014-07-02 04:32:00 | 3967.79 | 3968.74 | 3962.00 | 3964.37 | 42.10 | 166984.95 | 3966.01 2014-07-02 04:33:00 | 3964.34 | 3965.21 | 3963.66 | 3963.94 | 19.72 | 78152.01 | 3964.09 2014-07-02 04:34:00 | 3964.03 | 3966.00 | 3964.03 | 3965.41 | 25.13 | 99636.35 | 3965.31 2014-07-02 04:35:00 | 3965.41 | 3965.41 | 3963.10 | 3964.06 | 21.26 | 84257.23 | 3964.11 2014-07-02 04:36:00 | 3964.08 | 3965.95 | 3963.25 | 3964.03 | 43.89 | 173970.43 | 3964.14 2014-07-02 04:37:00 | 3965.00 | 3965.00 | 3962.43 | 3963.00 | 19.05 | 75491.56 | 3963.64 2014-07-02 04:38:00 | 3963.86 | 3963.93 | 3963.07 | 3963.25 | 18.35 | 72716.75 | 3963.85 2014-07-02 04:39:00 | 3963.93 | 3966.00 | 3963.35 | 3965.48 | 38.53 | 152769.34 | 3964.84 2014-07-02 04:40:00 | 3966.01 | 3967.00 | 3962.10 | 3963.94 | 40.20 | 159398.86 | 3965.34 2014-07-02 04:41:00 | 3962.43 | 3965.00 | 3962.10 | 3962.44 | 45.08 | 178685.27 | 3963.39 2014-07-02 04:42:00 | 3962.31 | 3963.61 | 3962.00 | 3963.49 | 29.40 | 116501.33 | 3962.23 2014-07-02 04:43:00 | 3962.52 | 3963.25 | 3962.50 | 3963.15 | 5.94 | 23544.78 | 3963.10 2014-07-02 04:44:00 | 3963.15 | 3964.12 | 3963.15 | 3963.98 | 13.09 | 51869.15 | 3963.41 2014-07-02 04:45:00 | 3963.98 | 3964.00 | 3963.53 | 3964.00 | 5.56 | 22027.04 | 3963.84 2014-07-02 04:46:00 | 3964.00 | 3965.73 | 3963.40 | 3964.83 | 26.59 | 105427.28 | 3964.47 2014-07-02 04:47:00 | 3965.64 | 3967.98 | 3964.16 | 3966.44 | 40.43 | 160348.94 | 3966.19 2014-07-02 04:48:00 | 3966.42 | 3966.48 | 3964.00 | 3964.84 | 46.92 | 186035.54 | 3965.04 2014-07-02 04:49:00 | 3964.84 | 3964.89 | 3962.44 | 3963.13 | 45.70 | 181117.01 | 3963.43 2014-07-02 04:50:00 | 3962.05 | 3962.08 | 3961.50 | 3962.03 | 38.15 | 151127.60 | 3961.92 2014-07-02 04:51:00 | 3962.03 | 3962.71 | 3961.07 | 3961.07 | 45.30 | 179461.00 | 3961.79 2014-07-02 04:52:00 | 3961.00 | 3961.77 | 3959.00 | 3959.99 | 62.67 | 248199.68 | 3960.61 2014-07-02 04:53:00 | 3959.98 | 3963.11 | 3958.03 | 3960.99 | 52.39 | 207518.65 | 3960.73 2014-07-02 04:54:00 | 3960.99 | 3962.56 | 3958.20 | 3960.00 | 61.56 | 243734.84 | 3959.63 2014-07-02 04:55:00 | 3960.00 | 3964.91 | 3960.00 | 3961.33 | 27.15 | 107554.91 | 3961.21 2014-07-02 04:56:00 | 3962.15 | 3963.38 | 3957.14 | 3957.14 | 62.86 | 248972.38 | 3960.62 2014-07-02 04:57:00 | 3957.14 | 3959.80 | 3957.12 | 3958.40 | 56.41 | 223284.29 | 3958.38 2014-07-02 04:58:00 | 3958.40 | 3960.03 | 3957.55 | 3960.03 | 32.59 | 129013.43 | 3958.80 2014-07-02 04:59:00 | 3958.95 | 3962.94 | 3958.95 | 3962.30 | 18.24 | 72257.65 | 3961.06 2014-07-02 05:00:00 | 3962.44 | 3962.82 | 3961.18 | 3961.19 | 15.79 | 62552.42 | 3961.77 2014-07-02 05:01:00 | 3961.16 | 3962.00 | 3960.12 | 3961.04 | 29.72 | 117704.38 | 3960.84 2014-07-02 05:02:00 | 3961.88 | 3963.44 | 3961.88 | 3962.39 | 10.86 | 43035.64 | 3962.40 2014-07-02 05:03:00 | 3963.61 | 3964.00 | 3961.94 | 3963.00 | 31.26 | 123874.18 | 3962.96 2014-07-02 05:04:00 | 3963.03 | 3963.96 | 3963.01 | 3963.06 | 6.09 | 24139.34 | 3963.12 2014-07-02 05:05:00 | 3963.06 | 3963.70 | 3962.77 | 3962.94 | 4.53 | 17932.60 | 3963.00 2014-07-02 05:06:00 | 3962.94 | 3962.94 | 3959.02 | 3959.02 | 21.91 | 86767.20 | 3960.89 2014-07-02 05:07:00 | 3959.02 | 3961.11 | 3959.02 | 3960.16 | 20.71 | 82010.01 | 3960.31 2014-07-02 05:08:00 | 3960.81 | 3962.35 | 3960.16 | 3962.21 | 12.56 | 49757.76 | 3961.60 2014-07-02 05:09:00 | 3961.97 | 3962.22 | 3960.73 | 3962.22 | 80.95 | 320702.81 | 3961.59 2014-07-02 05:10:00 | 3962.22 | 3966.10 | 3962.22 | 3966.10 | 35.53 | 140859.31 | 3964.41 2014-07-02 05:11:00 | 3966.45 | 3967.99 | 3966.15 | 3967.02 | 21.20 | 84086.74 | 3966.92 2014-07-02 05:12:00 | 3967.02 | 3967.10 | 3966.02 | 3966.92 | 29.21 | 115873.15 | 3966.90 2014-07-02 05:13:00 | 3966.90 | 3970.00 | 3966.21 | 3969.97 | 24.68 | 97945.07 | 3967.96 2014-07-02 05:14:00 | 3969.98 | 3975.00 | 3969.96 | 3972.96 | 68.66 | 272661.84 | 3971.30 2014-07-02 05:15:00 | 3972.96 | 3981.99 | 3971.40 | 3981.20 | 238.79 | 949884.36 | 3977.86 2014-07-02 05:16:00 | 3981.20 | 3982.02 | 3978.97 | 3980.50 | 211.04 | 840115.03 | 3980.93 2014-07-02 05:17:00 | 3980.02 | 3980.54 | 3977.00 | 3978.37 | 110.00 | 437702.47 | 3979.08 2014-07-02 05:18:00 | 3978.37 | 3978.96 | 3977.00 | 3977.12 | 45.77 | 182087.47 | 3977.97 2014-07-02 05:19:00 | 3977.12 | 3977.18 | 3975.18 | 3977.18 | 77.20 | 306979.07 | 3976.57 2014-07-02 05:20:00 | 3977.12 | 3981.00 | 3977.00 | 3977.00 | 90.60 | 360459.23 | 3978.58 2014-07-02 05:21:00 | 3977.00 | 3981.17 | 3977.00 | 3981.17 | 53.53 | 213058.64 | 3979.95 2014-07-02 05:22:00 | 3981.29 | 3984.83 | 3980.84 | 3981.87 | 73.49 | 292684.23 | 3982.64 2014-07-02 05:23:00 | 3981.98 | 3982.98 | 3980.84 | 3981.24 | 73.62 | 293152.08 | 3981.80 2014-07-02 05:24:00 | 3981.26 | 3982.00 | 3964.21 | 3971.85 | 162.95 | 647934.38 | 3976.40 2014-07-02 05:25:00 | 3974.30 | 3977.76 | 3970.56 | 3974.71 | 73.53 | 292212.51 | 3973.84 2014-07-02 05:26:00 | 3974.71 | 3979.14 | 3972.00 | 3975.04 | 149.21 | 593367.38 | 3976.67 2014-07-02 05:27:00 | 3975.04 | 3978.00 | 3975.02 | 3975.55 | 160.97 | 640110.40 | 3976.48 2014-07-02 05:28:00 | 3975.85 | 3976.47 | 3972.08 | 3972.08 | 29.00 | 115264.69 | 3974.78 2014-07-02 05:29:00 | 3973.67 | 3975.11 | 3972.10 | 3973.02 | 46.25 | 183754.33 | 3973.32 2014-07-02 05:30:00 | 3973.54 | 3974.41 | 3973.54 | 3974.41 | 22.27 | 88520.86 | 3974.36 2014-07-02 05:31:00 | 3974.41 | 3975.26 | 3973.01 | 3973.26 | 81.80 | 325071.06 | 3974.07 2014-07-02 05:32:00 | 3974.65 | 3977.00 | 3973.00 | 3974.02 | 30.91 | 122861.37 | 3974.55 2014-07-02 05:33:00 | 3974.76 | 3974.78 | 3972.71 | 3972.80 | 43.94 | 174574.75 | 3973.39 2014-07-02 05:34:00 | 3972.67 | 3973.01 | 3971.69 | 3973.01 | 67.81 | 269349.19 | 3972.35 2014-07-02 05:35:00 | 3972.71 | 3975.92 | 3972.71 | 3974.90 | 16.63 | 66081.45 | 3974.59 2014-07-02 05:36:00 | 3974.90 | 3977.14 | 3974.06 | 3976.58 | 29.28 | 116398.90 | 3975.51 2014-07-02 05:37:00 | 3977.14 | 3979.03 | 3975.96 | 3978.74 | 47.93 | 190606.24 | 3977.18 2014-07-02 05:38:00 | 3978.74 | 3981.00 | 3978.74 | 3978.89 | 68.37 | 272097.80 | 3979.78 2014-07-02 05:39:00 | 3978.89 | 3980.96 | 3978.78 | 3980.00 | 26.04 | 103621.05 | 3979.76 2014-07-02 05:40:00 | 3978.83 | 3980.00 | 3978.80 | 3979.89 | 29.80 | 118565.17 | 3979.23 2014-07-02 05:41:00 | 3980.01 | 3981.00 | 3979.00 | 3979.25 | 61.80 | 245975.71 | 3980.13 2014-07-02 05:42:00 | 3979.25 | 3980.31 | 3978.88 | 3979.00 | 61.00 | 242714.12 | 3979.12 2014-07-02 05:43:00 | 3979.00 | 3981.18 | 3979.00 | 3980.77 | 12.48 | 49670.25 | 3980.31 2014-07-02 05:44:00 | 3981.12 | 3981.52 | 3978.72 | 3979.90 | 80.04 | 318595.18 | 3980.35 2014-07-02 05:45:00 | 3980.00 | 3981.14 | 3976.56 | 3977.25 | 105.85 | 421148.52 | 3978.65 2014-07-02 05:46:00 | 3978.78 | 3979.66 | 3978.00 | 3979.66 | 33.02 | 131367.13 | 3978.53 2014-07-02 05:47:00 | 3979.60 | 3982.09 | 3978.50 | 3980.05 | 39.66 | 157856.60 | 3979.85 2014-07-02 05:48:00 | 3980.07 | 3981.31 | 3979.98 | 3979.98 | 36.76 | 146329.52 | 3980.24 2014-07-02 05:49:00 | 3979.04 | 3979.95 | 3978.00 | 3978.00 | 19.77 | 78657.33 | 3978.42 2014-07-02 05:50:00 | 3978.20 | 3980.00 | 3977.37 | 3978.00 | 37.82 | 150472.41 | 3978.33 2014-07-02 05:51:00 | 3978.08 | 3979.89 | 3977.98 | 3979.00 | 27.12 | 107900.72 | 3979.08 2014-07-02 05:52:00 | 3979.04 | 3979.93 | 3978.09 | 3978.98 | 38.28 | 152336.49 | 3979.74 2014-07-02 05:53:00 | 3978.98 | 3979.50 | 3978.05 | 3979.50 | 50.00 | 198960.24 | 3978.89 2014-07-02 05:54:00 | 3979.50 | 3980.44 | 3979.00 | 3980.02 | 33.94 | 135076.26 | 3979.62 2014-07-02 05:55:00 | 3980.39 | 3983.20 | 3980.00 | 3983.20 | 51.10 | 203448.22 | 3981.30 2014-07-02 05:56:00 | 3983.01 | 3989.03 | 3983.01 | 3989.02 | 112.83 | 449840.30 | 3986.74 2014-07-02 05:57:00 | 3989.02 | 3994.05 | 3989.02 | 3991.90 | 132.25 | 527956.22 | 3991.99 2014-07-02 05:58:00 | 3991.55 | 3992.50 | 3990.00 | 3991.67 | 119.00 | 474917.60 | 3991.04 2014-07-02 05:59:00 | 3991.67 | 3993.69 | 3990.90 | 3993.04 | 62.34 | 248895.26 | 3992.35 2014-07-02 06:00:00 | 3993.04 | 3997.98 | 3993.00 | 3997.93 | 112.12 | 448006.07 | 3995.84 2014-07-02 06:01:00 | 3997.93 | 4000.04 | 3997.42 | 3998.82 | 269.75 | 1078796.52 | 3999.26 2014-07-02 06:02:00 | 3998.82 | 3999.38 | 3995.19 | 3997.74 | 157.62 | 630216.18 | 3998.28 2014-07-02 06:03:00 | 3997.78 | 3998.31 | 3994.10 | 3994.10 | 122.49 | 489464.84 | 3996.02 2014-07-02 06:04:00 | 3994.12 | 4000.00 | 3994.03 | 3998.81 | 105.29 | 420804.62 | 3996.81 2014-07-02 06:05:00 | 3998.81 | 4004.54 | 3998.80 | 4002.05 | 152.95 | 612100.40 | 4001.96 2014-07-02 06:06:00 | 4001.05 | 4001.06 | 3997.29 | 3997.71 | 143.77 | 574909.01 | 3998.81 2014-07-02 06:07:00 | 3997.71 | 3997.71 | 3995.01 | 3996.99 | 74.12 | 296267.73 | 3996.92 2014-07-02 06:08:00 | 3996.98 | 3998.10 | 3996.50 | 3997.99 | 106.19 | 424512.08 | 3997.51 2014-07-02 06:09:00 | 3997.98 | 3998.12 | 3995.00 | 3995.93 | 97.89 | 391256.52 | 3996.82 2014-07-02 06:10:00 | 3995.03 | 3995.03 | 3992.82 | 3994.90 | 91.92 | 367112.99 | 3993.87 2014-07-02 06:11:00 | 3994.90 | 3996.00 | 3993.00 | 3995.00 | 59.45 | 237486.34 | 3995.06 2014-07-02 06:12:00 | 3994.98 | 3994.98 | 3992.98 | 3993.06 | 37.56 | 150000.17 | 3993.83 2014-07-02 06:13:00 | 3994.00 | 3998.12 | 3993.48 | 3997.04 | 37.08 | 148162.50 | 3995.64 2014-07-02 06:14:00 | 3997.67 | 3999.56 | 3997.04 | 3998.00 | 35.85 | 143316.07 | 3998.11 2014-07-02 06:15:00 | 3998.02 | 3998.02 | 3993.36 | 3994.77 | 60.13 | 240245.31 | 3995.37 2014-07-02 06:16:00 | 3996.51 | 3996.99 | 3994.00 | 3994.86 | 35.64 | 142418.28 | 3995.69 2014-07-02 06:17:00 | 3995.29 | 3995.75 | 3993.50 | 3994.61 | 37.49 | 149777.99 | 3994.72 2014-07-02 06:18:00 | 3994.99 | 3998.00 | 3994.61 | 3997.73 | 58.18 | 232566.63 | 3997.09 2014-07-02 06:19:00 | 3997.78 | 3998.00 | 3995.32 | 3996.01 | 41.63 | 166412.41 | 3997.22 2014-07-02 06:20:00 | 3996.02 | 3996.02 | 3994.00 | 3994.60 | 69.39 | 277186.25 | 3994.61 2014-07-02 06:21:00 | 3994.04 | 3996.06 | 3994.04 | 3995.24 | 37.47 | 149678.30 | 3995.04 2014-07-02 06:22:00 | 3996.46 | 3996.46 | 3994.01 | 3994.01 | 42.09 | 168149.75 | 3995.29 2014-07-02 06:23:00 | 3994.01 | 3995.29 | 3993.92 | 3994.00 | 67.92 | 271286.23 | 3994.14 2014-07-02 06:24:00 | 3994.00 | 3994.01 | 3990.00 | 3990.00 | 108.79 | 434261.83 | 3991.67 2014-07-02 06:25:00 | 3990.00 | 3990.28 | 3988.10 | 3990.00 | 66.46 | 265128.99 | 3989.48 2014-07-02 06:26:00 | 3989.27 | 3994.85 | 3988.25 | 3993.73 | 122.47 | 488764.07 | 3990.76 2014-07-02 06:27:00 | 3990.85 | 3994.85 | 3990.85 | 3993.62 | 34.90 | 139371.79 | 3993.23 2014-07-02 06:28:00 | 3993.68 | 3995.00 | 3992.62 | 3994.13 | 35.19 | 140587.96 | 3994.66 2014-07-02 06:29:00 | 3994.15 | 3994.61 | 3991.02 | 3991.02 | 29.90 | 119389.30 | 3993.09 2014-07-02 06:30:00 | 3991.04 | 3991.93 | 3987.97 | 3987.97 | 65.67 | 262016.50 | 3989.71 2014-07-02 06:31:00 | 3987.80 | 3989.34 | 3987.08 | 3987.74 | 45.15 | 180058.62 | 3988.19 2014-07-02 06:32:00 | 3987.45 | 3988.32 | 3987.00 | 3987.05 | 55.02 | 219424.71 | 3987.80 2014-07-02 06:33:00 | 3988.24 | 3992.34 | 3987.96 | 3990.62 | 28.65 | 114281.71 | 3988.89 2014-07-02 06:34:00 | 3990.63 | 3991.62 | 3988.28 | 3989.85 | 48.19 | 192292.58 | 3990.13 2014-07-02 06:35:00 | 3988.42 | 3989.60 | 3987.59 | 3988.00 | 53.97 | 215246.49 | 3988.56 2014-07-02 06:36:00 | 3987.61 | 3987.61 | 3985.17 | 3985.82 | 55.32 | 220522.69 | 3986.45 2014-07-02 06:37:00 | 3985.25 | 3986.77 | 3985.01 | 3985.29 | 38.15 | 152062.32 | 3985.49 2014-07-02 06:38:00 | 3986.10 | 3986.77 | 3985.01 | 3986.00 | 49.41 | 196947.79 | 3985.67 2014-07-02 06:39:00 | 3986.00 | 3986.77 | 3985.08 | 3986.77 | 42.17 | 168077.54 | 3985.90 2014-07-02 06:40:00 | 3986.77 | 3989.98 | 3985.93 | 3989.10 | 54.17 | 216044.76 | 3988.42 2014-07-02 06:41:00 | 3989.91 | 3991.60 | 3989.91 | 3990.59 | 56.18 | 224166.88 | 3990.51 2014-07-02 06:42:00 | 3990.59 | 3990.59 | 3987.53 | 3989.22 | 60.56 | 241621.51 | 3990.12 2014-07-02 06:43:00 | 3989.04 | 3994.32 | 3988.31 | 3994.32 | 48.79 | 194744.72 | 3991.32 2014-07-02 06:44:00 | 3994.32 | 3995.70 | 3992.98 | 3993.28 | 36.88 | 147312.47 | 3993.94 2014-07-02 06:45:00 | 3993.37 | 3993.37 | 3990.00 | 3990.00 | 72.13 | 287931.95 | 3991.79 2014-07-02 06:46:00 | 3989.42 | 3990.00 | 3988.00 | 3988.00 | 43.36 | 172976.54 | 3989.22 2014-07-02 06:47:00 | 3988.18 | 3989.38 | 3987.06 | 3989.04 | 50.09 | 199785.26 | 3988.53 2014-07-02 06:48:00 | 3989.14 | 3990.00 | 3989.10 | 3990.00 | 24.42 | 97420.30 | 3989.53 2014-07-02 06:49:00 | 3990.00 | 3993.00 | 3989.94 | 3992.19 | 39.00 | 155673.30 | 3991.52 2014-07-02 06:50:00 | 3992.21 | 3992.48 | 3989.57 | 3989.96 | 32.30 | 128913.46 | 3991.38 2014-07-02 06:51:00 | 3989.96 | 3991.38 | 3989.42 | 3991.02 | 10.01 | 39942.98 | 3990.31 2014-07-02 06:52:00 | 3991.29 | 3992.14 | 3990.48 | 3991.89 | 44.72 | 178487.10 | 3991.30 2014-07-02 06:53:00 | 3990.60 | 3992.19 | 3990.57 | 3991.73 | 18.69 | 74604.51 | 3991.47 2014-07-02 06:54:00 | 3992.19 | 3993.37 | 3992.19 | 3993.04 | 36.62 | 146206.19 | 3992.96 2014-07-02 06:55:00 | 3993.06 | 3993.14 | 3990.02 | 3991.60 | 43.92 | 175318.41 | 3991.86 2014-07-02 06:56:00 | 3991.55 | 3991.55 | 3980.00 | 3984.75 | 76.94 | 306778.22 | 3987.45 2014-07-02 06:57:00 | 3985.40 | 3986.98 | 3979.00 | 3983.49 | 94.57 | 376676.72 | 3983.22 2014-07-02 06:58:00 | 3983.50 | 3987.67 | 3983.50 | 3986.25 | 30.40 | 121188.03 | 3986.58 2014-07-02 06:59:00 | 3987.00 | 3987.00 | 3983.00 | 3984.50 | 49.27 | 196423.51 | 3986.35 2014-07-02 07:00:00 | 3984.52 | 3985.49 | 3983.00 | 3983.53 | 37.26 | 148428.95 | 3984.13 2014-07-02 07:01:00 | 3983.37 | 3984.00 | 3980.00 | 3980.44 | 68.80 | 273978.94 | 3982.02 2014-07-02 07:02:00 | 3980.45 | 3980.47 | 3975.01 | 3975.22 | 88.18 | 350813.62 | 3978.61 2014-07-02 07:03:00 | 3975.03 | 3979.54 | 3975.00 | 3978.97 | 94.11 | 374198.77 | 3976.40 2014-07-02 07:04:00 | 3979.29 | 3979.67 | 3976.20 | 3976.98 | 38.40 | 152716.20 | 3977.29 2014-07-02 07:05:00 | 3976.98 | 3978.49 | 3975.13 | 3975.33 | 49.28 | 195933.89 | 3976.33 2014-07-02 07:06:00 | 3977.97 | 3979.97 | 3975.63 | 3978.09 | 93.90 | 373551.51 | 3978.14 2014-07-02 07:07:00 | 3978.00 | 3978.00 | 3976.70 | 3976.74 | 55.50 | 220745.86 | 3977.40 2014-07-02 07:08:00 | 3977.31 | 3977.33 | 3973.00 | 3973.33 | 74.64 | 296709.86 | 3975.32 2014-07-02 07:09:00 | 3973.84 | 3974.07 | 3968.00 | 3969.13 | 121.91 | 484077.20 | 3970.78 2014-07-02 07:10:00 | 3968.56 | 3969.09 | 3968.00 | 3968.87 | 94.01 | 373058.96 | 3968.33 2014-07-02 07:11:00 | 3968.87 | 3972.06 | 3968.00 | 3972.02 | 75.22 | 298565.17 | 3969.17 2014-07-02 07:12:00 | 3972.02 | 3974.15 | 3971.50 | 3974.15 | 68.69 | 272889.02 | 3972.76 2014-07-02 07:13:00 | 3974.88 | 3979.97 | 3973.94 | 3976.54 | 109.58 | 435810.18 | 3977.02 2014-07-02 07:14:00 | 3976.54 | 3978.64 | 3974.10 | 3976.00 | 82.59 | 328369.53 | 3976.00 2014-07-02 07:15:00 | 3975.06 | 3985.00 | 3975.06 | 3977.03 | 23.52 | 93569.64 | 3978.81 2014-07-02 07:16:00 | 3977.51 | 3979.82 | 3976.72 | 3976.75 | 40.45 | 160882.55 | 3977.12 2014-07-02 07:17:00 | 3976.74 | 3976.85 | 3974.90 | 3974.90 | 67.18 | 267114.02 | 3976.27 2014-07-02 07:18:00 | 3974.90 | 3975.92 | 3972.48 | 3974.04 | 46.68 | 185508.94 | 3974.40 2014-07-02 07:19:00 | 3974.03 | 3974.64 | 3973.05 | 3973.07 | 43.43 | 172597.34 | 3974.06 2014-07-02 07:20:00 | 3973.98 | 3974.04 | 3972.03 | 3972.03 | 33.80 | 134292.36 | 3973.15 2014-07-02 07:21:00 | 3972.02 | 3974.03 | 3972.00 | 3973.87 | 19.88 | 78982.71 | 3973.37 2014-07-02 07:22:00 | 3973.99 | 3976.70 | 3973.01 | 3975.32 | 48.85 | 194165.85 | 3974.74 2014-07-02 07:23:00 | 3975.32 | 3976.00 | 3975.00 | 3975.02 | 40.21 | 159867.46 | 3975.62 2014-07-02 07:24:00 | 3975.08 | 3977.97 | 3974.99 | 3977.97 | 109.12 | 433882.82 | 3976.09 2014-07-02 07:25:00 | 3978.00 | 3980.04 | 3977.99 | 3980.04 | 42.92 | 170811.68 | 3979.68 2014-07-02 07:26:00 | 3980.19 | 3982.68 | 3980.00 | 3980.52 | 58.98 | 234812.23 | 3981.42 2014-07-02 07:27:00 | 3980.52 | 3980.77 | 3976.00 | 3976.08 | 26.19 | 104196.10 | 3978.47 2014-07-02 07:28:00 | 3976.08 | 3977.23 | 3975.68 | 3977.23 | 25.54 | 101561.96 | 3976.27 2014-07-02 07:29:00 | 3977.25 | 3981.75 | 3977.25 | 3981.75 | 22.24 | 88492.27 | 3979.15 2014-07-02 07:30:00 | 3980.37 | 3982.03 | 3979.97 | 3981.88 | 44.30 | 176380.15 | 3981.13 2014-07-02 07:31:00 | 3982.03 | 3985.00 | 3982.03 | 3983.76 | 60.00 | 239015.00 | 3983.72 2014-07-02 07:32:00 | 3984.03 | 3985.50 | 3984.00 | 3984.60 | 63.59 | 253390.77 | 3984.88 2014-07-02 07:33:00 | 3985.50 | 3990.00 | 3985.50 | 3987.48 | 101.40 | 404377.76 | 3987.87 2014-07-02 07:34:00 | 3987.48 | 3987.92 | 3980.00 | 3985.12 | 70.17 | 279594.17 | 3984.58 2014-07-02 07:35:00 | 3985.12 | 3988.44 | 3985.12 | 3988.11 | 46.66 | 186023.03 | 3987.03 2014-07-02 07:36:00 | 3987.50 | 3998.00 | 3987.50 | 3998.00 | 148.01 | 591071.25 | 3993.32 2014-07-02 07:37:00 | 3998.00 | 3998.00 | 3990.10 | 3992.62 | 144.04 | 575510.19 | 3995.35 2014-07-02 07:38:00 | 3991.15 | 3993.66 | 3987.12 | 3990.00 | 138.76 | 553665.16 | 3990.15 2014-07-02 07:39:00 | 3991.66 | 3992.90 | 3990.00 | 3990.97 | 86.75 | 346216.60 | 3991.20 2014-07-02 07:40:00 | 3990.92 | 3992.96 | 3990.80 | 3991.98 | 34.20 | 136511.84 | 3991.92 2014-07-02 07:41:00 | 3991.70 | 3995.02 | 3991.00 | 3991.00 | 166.89 | 666536.35 | 3993.91 2014-07-02 07:42:00 | 3991.76 | 3995.35 | 3991.02 | 3992.49 | 56.47 | 225473.47 | 3993.08 2014-07-02 07:43:00 | 3992.49 | 3996.00 | 3992.47 | 3995.98 | 57.66 | 230338.11 | 3994.76 2014-07-02 07:44:00 | 3995.98 | 4003.00 | 3992.67 | 4001.06 | 263.68 | 1054350.68 | 3998.58 2014-07-02 07:45:00 | 4001.09 | 4002.91 | 3996.82 | 3997.08 | 89.25 | 357029.96 | 4000.16 2014-07-02 07:46:00 | 3997.08 | 3997.09 | 3992.05 | 3992.05 | 52.40 | 209318.67 | 3994.94 2014-07-02 07:47:00 | 3994.00 | 3997.00 | 3993.00 | 3994.00 | 68.32 | 272900.45 | 3994.74 2014-07-02 07:48:00 | 3993.01 | 3995.00 | 3987.90 | 3988.00 | 65.99 | 263328.42 | 3990.25 2014-07-02 07:49:00 | 3987.98 | 3991.01 | 3987.10 | 3991.00 | 62.09 | 247679.13 | 3989.16 2014-07-02 07:50:00 | 3991.86 | 3993.66 | 3989.03 | 3993.08 | 44.86 | 179112.13 | 3992.78 2014-07-02 07:51:00 | 3993.08 | 3994.72 | 3991.62 | 3991.64 | 54.73 | 218517.89 | 3992.58 2014-07-02 07:52:00 | 3991.64 | 3992.07 | 3990.06 | 3991.36 | 55.41 | 221165.95 | 3991.30 2014-07-02 07:53:00 | 3991.34 | 3991.36 | 3989.00 | 3989.18 | 82.60 | 329619.71 | 3990.46 2014-07-02 07:54:00 | 3990.00 | 3990.79 | 3988.00 | 3988.00 | 59.11 | 235793.33 | 3988.79 2014-07-02 07:55:00 | 3988.00 | 3988.98 | 3983.09 | 3984.20 | 49.02 | 195357.04 | 3985.09 2014-07-02 07:56:00 | 3984.26 | 3988.53 | 3984.20 | 3986.76 | 49.38 | 196841.55 | 3986.50 2014-07-02 07:57:00 | 3988.17 | 3989.96 | 3986.56 | 3989.03 | 52.10 | 207769.26 | 3987.89 2014-07-02 07:58:00 | 3989.95 | 3992.34 | 3988.05 | 3992.00 | 37.15 | 148221.87 | 3990.04 2014-07-02 07:59:00 | 3992.16 | 3993.48 | 3987.57 | 3987.57 | 39.52 | 157735.67 | 3991.29 2014-07-02 08:00:00 | 3989.69 | 3989.94 | 3988.13 | 3989.94 | 11.56 | 46102.17 | 3989.11 2014-07-02 08:01:00 | 3989.96 | 3991.85 | 3988.10 | 3988.49 | 32.46 | 129528.72 | 3990.41 2014-07-02 08:02:00 | 3988.53 | 3989.63 | 3988.53 | 3989.63 | 35.19 | 140382.24 | 3989.04 2014-07-02 08:03:00 | 3989.63 | 3989.63 | 3988.16 | 3988.33 | 7.62 | 30413.65 | 3989.20 2014-07-02 08:04:00 | 3988.93 | 3989.00 | 3985.00 | 3986.12 | 38.70 | 154353.73 | 3988.26 2014-07-02 08:05:00 | 3987.00 | 3987.02 | 3985.53 | 3985.53 | 19.37 | 77215.79 | 3986.15 2014-07-02 08:06:00 | 3985.02 | 3988.02 | 3983.79 | 3985.29 | 83.37 | 332203.00 | 3984.78 2014-07-02 08:07:00 | 3985.32 | 3987.85 | 3984.00 | 3985.98 | 40.65 | 161974.78 | 3985.11 2014-07-02 08:08:00 | 3985.93 | 3988.16 | 3985.14 | 3986.88 | 45.09 | 179737.29 | 3986.19 2014-07-02 08:09:00 | 3987.91 | 3989.69 | 3986.96 | 3988.96 | 38.73 | 154442.20 | 3988.18 2014-07-02 08:10:00 | 3988.96 | 3993.00 | 3988.94 | 3991.89 | 58.57 | 233741.89 | 3990.95 2014-07-02 08:11:00 | 3991.89 | 3991.89 | 3985.78 | 3988.07 | 78.93 | 314760.17 | 3987.99 2014-07-02 08:12:00 | 3988.11 | 3990.81 | 3988.11 | 3988.89 | 45.65 | 182132.63 | 3989.85 2014-07-02 08:13:00 | 3988.84 | 3988.84 | 3987.05 | 3987.05 | 7.51 | 29947.50 | 3988.21 2014-07-02 08:14:00 | 3987.08 | 3988.79 | 3987.08 | 3987.23 | 8.71 | 34717.03 | 3987.71 2014-07-02 08:15:00 | 3987.23 | 3987.23 | 3987.00 | 3987.03 | 12.16 | 48494.34 | 3987.04 2014-07-02 08:16:00 | 3987.03 | 3989.34 | 3987.03 | 3989.34 | 21.96 | 87583.11 | 3987.76 2014-07-02 08:17:00 | 3989.42 | 3989.50 | 3987.72 | 3988.02 | 29.40 | 117287.96 | 3988.98 2014-07-02 08:18:00 | 3988.75 | 3989.00 | 3988.25 | 3988.35 | 25.74 | 102672.97 | 3988.85 2014-07-02 08:19:00 | 3988.35 | 3989.90 | 3988.35 | 3989.01 | 28.83 | 115023.51 | 3989.16 2014-07-02 08:20:00 | 3989.01 | 3990.00 | 3988.01 | 3989.06 | 28.84 | 115060.97 | 3989.08 2014-07-02 08:21:00 | 3989.05 | 3990.62 | 3989.03 | 3990.43 | 55.68 | 222169.33 | 3990.11 2014-07-02 08:22:00 | 3990.43 | 3994.00 | 3990.00 | 3991.30 | 53.80 | 214723.96 | 3991.45 2014-07-02 08:23:00 | 3991.32 | 3992.99 | 3990.78 | 3991.01 | 23.86 | 95246.21 | 3991.71 2014-07-02 08:24:00 | 3991.01 | 3992.13 | 3990.00 | 3991.45 | 52.86 | 210974.23 | 3991.42 2014-07-02 08:25:00 | 3991.45 | 3994.33 | 3991.44 | 3994.33 | 27.09 | 108170.18 | 3993.14 2014-07-02 08:26:00 | 3994.33 | 3994.98 | 3993.88 | 3994.22 | 38.38 | 153296.16 | 3994.58 2014-07-02 08:27:00 | 3994.22 | 3994.95 | 3991.44 | 3991.46 | 38.56 | 153980.27 | 3993.26 2014-07-02 08:28:00 | 3991.44 | 3993.00 | 3990.12 | 3992.36 | 41.19 | 164423.42 | 3992.22 2014-07-02 08:29:00 | 3992.36 | 3995.00 | 3991.07 | 3995.00 | 106.80 | 426476.28 | 3993.41 2014-07-02 08:30:00 | 3995.00 | 3995.73 | 3993.96 | 3995.01 | 109.31 | 436672.26 | 3994.99 2014-07-02 08:31:00 | 3995.01 | 3995.01 | 3993.95 | 3994.25 | 44.55 | 177984.81 | 3994.81 2014-07-02 08:32:00 | 3994.12 | 3994.98 | 3991.95 | 3991.95 | 28.12 | 112265.83 | 3993.09 2014-07-02 08:33:00 | 3992.13 | 3992.13 | 3990.03 | 3990.09 | 58.26 | 232499.78 | 3990.93 2014-07-02 08:34:00 | 3990.03 | 3990.58 | 3989.00 | 3989.00 | 77.20 | 307996.28 | 3989.74 2014-07-02 08:35:00 | 3987.94 | 3987.94 | 3986.00 | 3987.37 | 26.50 | 105655.82 | 3987.16 2014-07-02 08:36:00 | 3987.37 | 3987.94 | 3986.12 | 3986.44 | 44.99 | 179374.25 | 3986.98 2014-07-02 08:37:00 | 3986.85 | 3986.90 | 3986.00 | 3986.12 | 33.79 | 134686.45 | 3986.34 2014-07-02 08:38:00 | 3986.60 | 3986.60 | 3984.03 | 3984.71 | 94.45 | 376406.53 | 3985.33 2014-07-02 08:39:00 | 3984.83 | 3985.03 | 3977.00 | 3982.12 | 170.31 | 678096.55 | 3981.59 2014-07-02 08:40:00 | 3982.06 | 3982.07 | 3978.22 | 3981.89 | 54.08 | 215276.00 | 3980.40 2014-07-02 08:41:00 | 3981.89 | 3987.02 | 3980.66 | 3985.98 | 74.64 | 297473.98 | 3985.34 2014-07-02 08:42:00 | 3985.98 | 3988.28 | 3985.12 | 3986.43 | 63.32 | 252408.52 | 3986.30 2014-07-02 08:43:00 | 3986.11 | 3987.30 | 3985.00 | 3985.00 | 53.39 | 212814.84 | 3986.04 2014-07-02 08:44:00 | 3985.39 | 3987.50 | 3984.40 | 3986.37 | 71.11 | 283412.62 | 3985.50 2014-07-02 08:45:00 | 3987.35 | 3989.01 | 3986.40 | 3987.53 | 44.92 | 179094.75 | 3987.24 2014-07-02 08:46:00 | 3986.42 | 3986.43 | 3984.72 | 3985.38 | 10.32 | 41127.08 | 3985.95 2014-07-02 08:47:00 | 3985.79 | 3986.48 | 3984.24 | 3984.49 | 34.85 | 138895.53 | 3985.30 2014-07-02 08:48:00 | 3984.39 | 3984.39 | 3982.10 | 3982.91 | 34.05 | 135645.02 | 3983.94 2014-07-02 08:49:00 | 3983.18 | 3984.14 | 3980.05 | 3983.52 | 31.27 | 124525.17 | 3982.13 2014-07-02 08:50:00 | 3983.51 | 3985.01 | 3983.10 | 3984.79 | 36.24 | 144383.52 | 3984.53 2014-07-02 08:51:00 | 3984.81 | 3984.81 | 3982.87 | 3983.33 | 26.85 | 106951.81 | 3984.05 2014-07-02 08:52:00 | 3983.02 | 3983.29 | 3980.80 | 3981.73 | 76.59 | 305008.69 | 3982.30 2014-07-02 08:53:00 | 3981.85 | 3982.67 | 3980.82 | 3981.19 | 18.58 | 73985.27 | 3981.56 2014-07-02 08:54:00 | 3981.29 | 3983.46 | 3981.19 | 3982.17 | 44.73 | 178091.71 | 3981.84 2014-07-02 08:55:00 | 3982.19 | 3983.11 | 3981.19 | 3981.67 | 19.41 | 77282.51 | 3981.79 2014-07-02 08:56:00 | 3981.64 | 3984.13 | 3981.55 | 3983.50 | 20.17 | 80317.89 | 3982.05 2014-07-02 08:57:00 | 3983.68 | 3985.55 | 3983.68 | 3985.01 | 39.55 | 157602.61 | 3984.69 2014-07-02 08:58:00 | 3985.07 | 3987.98 | 3985.07 | 3985.19 | 21.77 | 86766.39 | 3986.14 2014-07-02 08:59:00 | 3985.12 | 3985.13 | 3984.02 | 3984.52 | 27.74 | 110524.14 | 3984.72 2014-07-02 09:00:00 | 3984.48 | 3985.02 | 3984.10 | 3984.29 | 19.59 | 78046.75 | 3984.62 2014-07-02 09:01:00 | 3984.34 | 3985.17 | 3984.08 | 3984.08 | 17.04 | 67901.94 | 3984.86 2014-07-02 09:02:00 | 3984.08 | 3984.96 | 3984.06 | 3984.20 | 7.00 | 27899.10 | 3984.45 2014-07-02 09:03:00 | 3984.21 | 3985.17 | 3983.22 | 3983.22 | 24.19 | 96354.83 | 3984.07 2014-07-02 09:04:00 | 3984.22 | 3985.92 | 3983.23 | 3984.99 | 42.25 | 168340.04 | 3984.57 2014-07-02 09:05:00 | 3985.09 | 3986.00 | 3983.27 | 3985.33 | 43.53 | 173479.99 | 3985.02 2014-07-02 09:06:00 | 3985.34 | 3986.74 | 3984.98 | 3985.03 | 26.64 | 106171.31 | 3985.86 2014-07-02 09:07:00 | 3984.97 | 3984.97 | 3983.08 | 3984.12 | 21.61 | 86102.27 | 3983.82 2014-07-02 09:08:00 | 3984.12 | 3984.73 | 3983.12 | 3983.12 | 14.47 | 57630.57 | 3983.86 2014-07-02 09:09:00 | 3983.11 | 3983.72 | 3982.58 | 3983.06 | 17.47 | 69597.20 | 3983.13 2014-07-02 09:10:00 | 3983.08 | 3984.10 | 3983.06 | 3983.32 | 29.45 | 117305.95 | 3983.36 2014-07-02 09:11:00 | 3983.32 | 3984.10 | 3983.10 | 3983.66 | 29.53 | 117651.55 | 3983.60 2014-07-02 09:12:00 | 3983.12 | 3983.12 | 3981.14 | 3982.96 | 16.83 | 67004.93 | 3982.46 2014-07-02 09:13:00 | 3982.74 | 3982.74 | 3979.56 | 3979.56 | 22.75 | 90551.65 | 3980.47 2014-07-02 09:14:00 | 3979.02 | 3980.03 | 3978.19 | 3979.37 | 34.66 | 137914.46 | 3978.95 2014-07-02 09:15:00 | 3979.38 | 3980.03 | 3979.38 | 3979.99 | 23.75 | 94521.85 | 3979.70 2014-07-02 09:16:00 | 3979.99 | 3980.00 | 3979.40 | 3979.40 | 9.67 | 38483.97 | 3979.73 2014-07-02 09:17:00 | 3979.42 | 3980.08 | 3979.42 | 3980.07 | 16.56 | 65904.71 | 3979.99 2014-07-02 09:18:00 | 3980.11 | 3980.11 | 3980.00 | 3980.03 | 27.37 | 108930.00 | 3980.05 2014-07-02 09:19:00 | 3980.02 | 3980.61 | 3979.58 | 3980.55 | 26.92 | 107140.51 | 3980.11 2014-07-02 09:20:00 | 3980.87 | 3985.00 | 3980.57 | 3984.00 | 44.05 | 175456.57 | 3983.03 2014-07-02 09:21:00 | 3983.27 | 3987.00 | 3982.82 | 3983.62 | 26.47 | 105479.91 | 3984.28 2014-07-02 09:22:00 | 3983.72 | 3985.08 | 3983.22 | 3984.67 | 23.14 | 92195.52 | 3984.25 2014-07-02 09:23:00 | 3984.67 | 3984.67 | 3983.22 | 3984.00 | 24.69 | 98373.15 | 3984.01 2014-07-02 09:24:00 | 3983.93 | 3984.02 | 3982.92 | 3983.95 | 7.00 | 27883.28 | 3983.89 2014-07-02 09:25:00 | 3983.97 | 3985.00 | 3983.97 | 3984.00 | 47.01 | 187317.47 | 3984.63 2014-07-02 09:26:00 | 3984.07 | 3985.57 | 3983.22 | 3984.00 | 26.55 | 105788.60 | 3984.65 2014-07-02 09:27:00 | 3985.80 | 3988.00 | 3985.28 | 3988.00 | 49.86 | 198788.68 | 3986.86 2014-07-02 09:28:00 | 3987.09 | 3992.00 | 3987.00 | 3992.00 | 54.04 | 215581.45 | 3989.66 2014-07-02 09:29:00 | 3992.00 | 3992.01 | 3989.96 | 3990.00 | 48.41 | 193180.61 | 3990.76 2014-07-02 09:30:00 | 3990.00 | 3990.10 | 3987.67 | 3987.71 | 59.70 | 238148.32 | 3989.22 2014-07-02 09:31:00 | 3987.79 | 3989.11 | 3987.69 | 3988.12 | 26.35 | 105103.51 | 3988.14 2014-07-02 09:32:00 | 3988.79 | 3991.17 | 3988.79 | 3991.00 | 86.75 | 346138.97 | 3990.17 2014-07-02 09:33:00 | 3991.00 | 3992.01 | 3989.52 | 3991.48 | 31.36 | 125144.20 | 3990.95 2014-07-02 09:34:00 | 3991.50 | 3991.50 | 3989.67 | 3990.12 | 44.17 | 176255.19 | 3990.83 2014-07-02 09:35:00 | 3989.27 | 3990.12 | 3987.58 | 3987.58 | 33.35 | 133045.82 | 3989.02 2014-07-02 09:36:00 | 3986.61 | 3988.85 | 3986.00 | 3988.58 | 36.47 | 145395.50 | 3987.15 2014-07-02 09:37:00 | 3988.43 | 3990.30 | 3987.12 | 3990.30 | 28.99 | 115633.56 | 3988.46 2014-07-02 09:38:00 | 3990.41 | 3991.66 | 3989.35 | 3989.96 | 21.42 | 85475.17 | 3990.62 2014-07-02 09:39:00 | 3989.60 | 3990.00 | 3988.58 | 3989.22 | 24.65 | 98349.44 | 3989.51 2014-07-02 09:40:00 | 3989.28 | 3989.93 | 3988.55 | 3988.66 | 5.90 | 23544.76 | 3989.29 2014-07-02 09:41:00 | 3988.97 | 3991.72 | 3985.41 | 3987.51 | 40.02 | 159578.44 | 3987.27 2014-07-02 09:42:00 | 3987.52 | 3987.53 | 3986.75 | 3987.17 | 5.37 | 21400.06 | 3987.34 2014-07-02 09:43:00 | 3986.90 | 3986.90 | 3984.97 | 3984.97 | 29.51 | 117633.94 | 3985.83 2014-07-02 09:44:00 | 3985.43 | 3985.43 | 3984.04 | 3984.77 | 8.84 | 35223.41 | 3985.00 2014-07-02 09:45:00 | 3984.77 | 3985.05 | 3984.00 | 3985.02 | 27.11 | 108007.47 | 3984.49 2014-07-02 09:46:00 | 3985.03 | 3986.77 | 3985.02 | 3986.77 | 10.49 | 41816.61 | 3985.57 2014-07-02 09:47:00 | 3986.77 | 3990.18 | 3986.77 | 3989.32 | 22.50 | 89724.43 | 3988.46 2014-07-02 09:48:00 | 3990.08 | 3991.70 | 3988.71 | 3989.68 | 25.85 | 103143.95 | 3990.40 2014-07-02 09:49:00 | 3989.91 | 3990.23 | 3986.85 | 3988.12 | 6.87 | 27410.76 | 3988.76 2014-07-02 09:50:00 | 3988.10 | 3992.00 | 3986.57 | 3991.34 | 80.67 | 321905.46 | 3990.25 2014-07-02 09:51:00 | 3991.20 | 3994.00 | 3990.23 | 3993.74 | 39.68 | 158449.25 | 3992.98 2014-07-02 09:52:00 | 3991.10 | 3993.78 | 3991.10 | 3991.86 | 20.83 | 83177.05 | 3992.95 2014-07-02 09:53:00 | 3992.79 | 3996.04 | 3992.02 | 3995.57 | 132.09 | 527670.48 | 3994.87 2014-07-02 09:54:00 | 3995.57 | 3999.00 | 3994.04 | 3998.95 | 196.72 | 786431.27 | 3997.72 2014-07-02 09:55:00 | 3998.95 | 4000.91 | 3997.95 | 3998.98 | 100.97 | 403834.66 | 3999.55 2014-07-02 09:56:00 | 3998.98 | 4000.44 | 3996.68 | 3997.97 | 69.68 | 278618.05 | 3998.65 2014-07-02 09:57:00 | 3997.37 | 3997.37 | 3995.01 | 3995.49 | 39.55 | 158050.33 | 3996.42 2014-07-02 09:58:00 | 3995.50 | 3996.39 | 3995.16 | 3995.73 | 8.90 | 35583.79 | 3995.93 2014-07-02 09:59:00 | 3995.07 | 3996.04 | 3994.10 | 3994.31 | 42.43 | 169511.22 | 3994.89 2014-07-02 10:00:00 | 3994.12 | 3994.93 | 3993.03 | 3994.02 | 38.40 | 153359.64 | 3994.16 2014-07-02 10:01:00 | 3994.02 | 3997.00 | 3993.01 | 3995.97 | 29.57 | 118122.38 | 3994.94 2014-07-02 10:02:00 | 3995.97 | 3995.97 | 3993.01 | 3994.00 | 56.49 | 225637.52 | 3994.43 2014-07-02 10:03:00 | 3993.09 | 3994.17 | 3993.00 | 3994.04 | 34.85 | 139177.89 | 3993.86 2014-07-02 10:04:00 | 3994.04 | 3996.18 | 3994.04 | 3996.18 | 22.65 | 90479.41 | 3994.85 2014-07-02 10:05:00 | 3995.21 | 3996.80 | 3995.15 | 3995.20 | 62.81 | 250989.32 | 3995.88 2014-07-02 10:06:00 | 3996.31 | 3999.00 | 3996.18 | 3999.00 | 45.11 | 180303.18 | 3997.32 2014-07-02 10:07:00 | 3999.16 | 4000.00 | 3996.59 | 3998.00 | 73.36 | 293300.17 | 3998.04 2014-07-02 10:08:00 | 3998.00 | 3998.53 | 3996.30 | 3998.48 | 38.94 | 155653.79 | 3997.48 2014-07-02 10:09:00 | 3998.48 | 3999.00 | 3997.33 | 3998.95 | 31.25 | 124938.10 | 3998.02 2014-07-02 10:10:00 | 3997.56 | 3999.04 | 3997.53 | 3999.02 | 21.70 | 86777.29 | 3998.95 2014-07-02 10:11:00 | 3999.00 | 3999.00 | 3997.33 | 3997.33 | 15.64 | 62553.16 | 3998.54 2014-07-02 10:12:00 | 3997.00 | 4001.50 | 3996.98 | 4001.00 | 76.08 | 304279.05 | 3999.72 2014-07-02 10:13:00 | 4001.02 | 4002.00 | 3998.50 | 4000.00 | 171.11 | 684589.27 | 4000.85 2014-07-02 10:14:00 | 4000.04 | 4002.00 | 3998.67 | 4000.00 | 98.86 | 395445.59 | 4000.14 2014-07-02 10:15:00 | 3998.80 | 4000.00 | 3998.49 | 3998.55 | 73.39 | 293478.76 | 3999.17 2014-07-02 10:16:00 | 3999.73 | 4001.46 | 3998.57 | 3999.98 | 63.27 | 253086.98 | 4000.05 2014-07-02 10:17:00 | 3999.98 | 4000.00 | 3997.20 | 3997.96 | 24.29 | 97108.86 | 3998.39 2014-07-02 10:18:00 | 3997.95 | 3997.96 | 3996.20 | 3997.19 | 28.18 | 112637.03 | 3997.20 2014-07-02 10:19:00 | 3998.55 | 3999.99 | 3997.25 | 3998.96 | 33.33 | 133263.47 | 3998.90 2014-07-02 10:20:00 | 3998.94 | 4000.00 | 3998.94 | 3999.90 | 21.85 | 87381.74 | 3999.71 2014-07-02 10:21:00 | 3999.90 | 4003.00 | 3999.00 | 4003.00 | 81.89 | 327581.97 | 4000.51 2014-07-02 10:22:00 | 4002.67 | 4009.03 | 4002.67 | 4009.03 | 148.51 | 594992.70 | 4006.55 2014-07-02 10:23:00 | 4009.05 | 4010.04 | 4008.00 | 4008.02 | 263.02 | 1054572.56 | 4009.54 2014-07-02 10:24:00 | 4008.45 | 4008.45 | 4004.01 | 4004.01 | 59.39 | 237974.70 | 4006.71 2014-07-02 10:25:00 | 4003.94 | 4003.94 | 3999.82 | 4003.77 | 55.88 | 223611.54 | 4001.35 2014-07-02 10:26:00 | 4003.69 | 4003.69 | 3997.98 | 3997.98 | 76.91 | 307706.53 | 4000.97 2014-07-02 10:27:00 | 3997.02 | 3997.96 | 3992.00 | 3993.55 | 77.94 | 311378.18 | 3995.00 2014-07-02 10:28:00 | 3993.46 | 3998.07 | 3993.46 | 3997.00 | 75.03 | 299841.96 | 3996.08 2014-07-02 10:29:00 | 3996.46 | 3996.98 | 3994.00 | 3994.00 | 67.33 | 269002.50 | 3995.40 2014-07-02 10:30:00 | 3994.00 | 4000.00 | 3993.95 | 4000.00 | 90.64 | 362279.79 | 3997.04 2014-07-02 10:31:00 | 4000.00 | 4004.00 | 3998.98 | 4002.91 | 91.51 | 366277.70 | 4002.68 2014-07-02 10:32:00 | 4002.96 | 4004.00 | 3996.84 | 4000.06 | 123.85 | 495652.53 | 4002.20 2014-07-02 10:33:00 | 4000.91 | 4002.88 | 4000.06 | 4002.86 | 69.15 | 276697.43 | 4001.29 2014-07-02 10:34:00 | 4002.24 | 4005.00 | 4002.12 | 4004.96 | 46.92 | 187859.26 | 4003.65 2014-07-02 10:35:00 | 4004.97 | 4006.00 | 4003.00 | 4003.00 | 74.58 | 298675.26 | 4004.71 2014-07-02 10:36:00 | 4002.87 | 4003.98 | 3999.20 | 3999.99 | 62.64 | 250584.23 | 4000.58 2014-07-02 10:37:00 | 3999.99 | 4001.91 | 3998.82 | 4000.13 | 54.60 | 218363.16 | 3999.55 2014-07-02 10:38:00 | 4000.13 | 4001.80 | 3999.00 | 3999.03 | 54.09 | 216355.66 | 3999.77 2014-07-02 10:39:00 | 3999.15 | 4000.00 | 3996.16 | 4000.00 | 55.09 | 220278.30 | 3998.44 2014-07-02 10:40:00 | 3998.88 | 4001.45 | 3998.88 | 4000.11 | 45.00 | 179998.87 | 4000.06 2014-07-02 10:41:00 | 4000.13 | 4000.75 | 3998.36 | 3999.29 | 45.54 | 182138.91 | 3999.54 2014-07-02 10:42:00 | 3999.72 | 4002.00 | 3998.26 | 4001.97 | 86.02 | 344056.00 | 3999.81 2014-07-02 10:43:00 | 4001.97 | 4002.00 | 3998.50 | 3998.56 | 47.41 | 189697.23 | 4001.04 2014-07-02 10:44:00 | 3998.50 | 4002.00 | 3997.13 | 4000.47 | 30.47 | 121852.12 | 3998.82 2014-07-02 10:45:00 | 4000.32 | 4002.00 | 3998.28 | 3999.98 | 29.37 | 117497.43 | 4000.73 2014-07-02 10:46:00 | 3999.74 | 4002.00 | 3998.00 | 4001.06 | 45.06 | 180212.11 | 3999.38 2014-07-02 10:47:00 | 4001.06 | 4002.00 | 3999.73 | 3999.90 | 37.63 | 150524.99 | 4000.35 2014-07-02 10:48:00 | 3999.95 | 4000.03 | 3999.56 | 3999.56 | 24.69 | 98744.40 | 3999.85 2014-07-02 10:49:00 | 4000.00 | 4000.00 | 3998.67 | 3998.67 | 37.75 | 150963.16 | 3999.34 2014-07-02 10:50:00 | 3998.74 | 4000.00 | 3998.74 | 3999.67 | 31.90 | 127585.66 | 3999.93 2014-07-02 10:51:00 | 3999.79 | 4001.25 | 3999.74 | 4000.92 | 16.54 | 66176.52 | 4000.51 2014-07-02 10:52:00 | 3999.74 | 4001.09 | 3998.82 | 4001.08 | 12.13 | 48523.01 | 4000.58 2014-07-02 10:53:00 | 4001.09 | 4002.56 | 4000.00 | 4000.78 | 98.04 | 392262.26 | 4001.17 2014-07-02 10:54:00 | 4000.84 | 4001.40 | 4000.01 | 4000.85 | 20.55 | 82201.67 | 4000.67 2014-07-02 10:55:00 | 4001.00 | 4001.00 | 4000.02 | 4001.00 | 9.90 | 39602.29 | 4000.64 2014-07-02 10:56:00 | 4000.46 | 4001.00 | 3999.77 | 4000.70 | 20.61 | 82427.81 | 4000.19 2014-07-02 10:57:00 | 4000.00 | 4001.00 | 3999.77 | 3999.77 | 30.21 | 120853.80 | 4000.19 2014-07-02 10:58:00 | 3999.88 | 4000.00 | 3998.06 | 3998.92 | 54.55 | 218132.33 | 3999.13 2014-07-02 10:59:00 | 3998.92 | 3999.00 | 3998.20 | 3998.24 | 23.26 | 92999.45 | 3998.60 2014-07-02 11:00:00 | 3998.24 | 3998.98 | 3998.23 | 3998.27 | 16.53 | 66103.72 | 3998.53 2014-07-02 11:01:00 | 3998.32 | 3999.00 | 3998.32 | 3998.80 | 25.77 | 103045.69 | 3998.82 2014-07-02 11:02:00 | 3998.80 | 4000.00 | 3998.80 | 3999.05 | 41.18 | 164676.97 | 3999.25 2014-07-02 11:03:00 | 3999.05 | 3999.55 | 3998.56 | 3999.02 | 3.10 | 12397.02 | 3999.04 2014-07-02 11:04:00 | 3999.03 | 3999.32 | 3997.38 | 3997.63 | 14.10 | 56372.68 | 3998.35 2014-07-02 11:05:00 | 3998.21 | 3999.90 | 3992.10 | 3995.56 | 101.71 | 406351.13 | 3995.31 2014-07-02 11:06:00 | 3994.26 | 3995.00 | 3993.62 | 3994.10 | 25.08 | 100168.56 | 3994.44 2014-07-02 11:07:00 | 3994.96 | 3995.62 | 3992.80 | 3992.80 | 26.69 | 106622.36 | 3994.24 2014-07-02 11:08:00 | 3992.80 | 3996.22 | 3992.64 | 3995.27 | 50.38 | 201246.33 | 3994.33 2014-07-02 11:09:00 | 3995.03 | 3995.69 | 3994.00 | 3994.81 | 49.28 | 196873.29 | 3994.75 2014-07-02 11:10:00 | 3994.75 | 3995.00 | 3993.99 | 3995.00 | 28.05 | 112017.78 | 3994.22 2014-07-02 11:11:00 | 3995.69 | 3998.84 | 3995.03 | 3996.38 | 39.97 | 159748.56 | 3996.41 2014-07-02 11:12:00 | 3997.02 | 3998.63 | 3996.96 | 3996.98 | 43.95 | 175677.99 | 3997.41 2014-07-02 11:13:00 | 3996.98 | 3998.00 | 3996.98 | 3997.01 | 5.95 | 23794.86 | 3997.12 2014-07-02 11:14:00 | 3996.98 | 3997.01 | 3995.00 | 3996.76 | 47.13 | 188344.05 | 3995.93 2014-07-02 11:15:00 | 3996.74 | 3997.00 | 3996.56 | 3996.58 | 17.09 | 68309.40 | 3996.81 2014-07-02 11:16:00 | 3996.58 | 3996.60 | 3995.41 | 3995.41 | 16.47 | 65802.10 | 3995.51 2014-07-02 11:17:00 | 3996.02 | 3996.99 | 3995.69 | 3996.95 | 7.82 | 31247.63 | 3995.86 2014-07-02 11:18:00 | 3996.94 | 3996.95 | 3996.03 | 3996.16 | 5.58 | 22300.87 | 3996.57 2014-07-02 11:19:00 | 3996.16 | 3996.16 | 3995.01 | 3995.65 | 9.30 | 37154.02 | 3995.49 2014-07-02 11:20:00 | 3995.06 | 3995.07 | 3995.00 | 3995.02 | 2.35 | 9400.34 | 3995.04 2014-07-02 11:21:00 | 3995.27 | 3996.04 | 3995.05 | 3996.04 | 15.20 | 60727.97 | 3995.52 2014-07-02 11:22:00 | 3996.20 | 3996.90 | 3996.14 | 3996.24 | 10.74 | 42919.73 | 3996.62 2014-07-02 11:23:00 | 3996.18 | 3996.18 | 3996.18 | 3996.18 | 1.00 | 3996.18 | 3996.18 2014-07-02 11:24:00 | 3996.55 | 3996.89 | 3996.18 | 3996.88 | 6.50 | 25970.62 | 3996.71 2014-07-02 11:25:00 | 3996.86 | 3997.02 | 3996.86 | 3997.00 | 4.96 | 19812.87 | 3996.95 2014-07-02 11:26:00 | 3997.00 | 3998.00 | 3996.30 | 3997.02 | 17.13 | 68475.74 | 3997.42 2014-07-02 11:27:00 | 3997.02 | 3998.13 | 3996.20 | 3998.13 | 25.46 | 101761.49 | 3997.39 2014-07-02 11:28:00 | 3998.56 | 3999.90 | 3998.42 | 3999.90 | 13.70 | 54763.76 | 3998.81 2014-07-02 11:29:00 | 3999.90 | 4000.13 | 3998.77 | 4000.13 | 65.45 | 261764.70 | 3999.64 2014-07-02 11:30:00 | 4000.87 | 4001.88 | 4000.02 | 4001.04 | 29.68 | 118728.36 | 4000.96 2014-07-02 11:31:00 | 4001.04 | 4003.00 | 4000.96 | 4002.22 | 61.26 | 245147.69 | 4001.76 2014-07-02 11:32:00 | 4002.98 | 4004.16 | 4002.98 | 4004.07 | 29.54 | 118277.72 | 4003.44 2014-07-02 11:33:00 | 4004.16 | 4004.86 | 4002.51 | 4002.51 | 19.40 | 77682.87 | 4004.27 2014-07-02 11:34:00 | 4002.56 | 4002.56 | 3998.21 | 4000.01 | 61.67 | 246703.80 | 4000.39 2014-07-02 11:35:00 | 3999.75 | 4001.42 | 3999.17 | 4000.39 | 20.03 | 80114.42 | 3999.92 2014-07-02 11:36:00 | 4000.43 | 4001.00 | 3999.49 | 4001.00 | 34.30 | 137190.80 | 4000.31 2014-07-02 11:37:00 | 4001.00 | 4001.43 | 4000.28 | 4001.00 | 15.34 | 61380.50 | 4000.81 2014-07-02 11:38:00 | 4000.98 | 4005.99 | 4000.42 | 4002.10 | 24.06 | 96308.62 | 4002.85 2014-07-02 11:39:00 | 4001.16 | 4004.94 | 4000.83 | 4004.76 | 48.47 | 193985.23 | 4002.09 2014-07-02 11:40:00 | 4004.00 | 4006.20 | 4004.00 | 4006.20 | 25.91 | 103793.73 | 4005.31 2014-07-02 11:41:00 | 4006.21 | 4010.00 | 4003.09 | 4003.15 | 90.27 | 361755.41 | 4007.39 2014-07-02 11:42:00 | 4003.15 | 4005.03 | 4000.20 | 4002.11 | 45.10 | 180567.26 | 4003.80 2014-07-02 11:43:00 | 4002.15 | 4004.01 | 4002.15 | 4004.01 | 12.39 | 49604.62 | 4003.60 2014-07-02 11:44:00 | 4003.53 | 4005.31 | 4003.53 | 4003.61 | 5.81 | 23252.69 | 4004.25 2014-07-02 11:45:00 | 4004.44 | 4004.48 | 4004.02 | 4004.48 | 5.93 | 23741.53 | 4004.31 2014-07-02 11:46:00 | 4004.47 | 4004.47 | 4004.02 | 4004.47 | 20.69 | 82840.61 | 4004.09 2014-07-02 11:47:00 | 4004.50 | 4004.81 | 4003.59 | 4004.10 | 33.74 | 135099.86 | 4004.26 2014-07-02 11:48:00 | 4004.51 | 4004.99 | 4004.10 | 4004.10 | 4.48 | 17943.15 | 4004.27 2014-07-02 11:49:00 | 4004.11 | 4004.11 | 4003.28 | 4003.28 | 6.84 | 27367.50 | 4004.02 2014-07-02 11:50:00 | 4002.50 | 4002.51 | 4000.18 | 4000.18 | 30.41 | 121673.74 | 4001.50 2014-07-02 11:51:00 | 4000.11 | 4001.77 | 4000.00 | 4000.02 | 22.05 | 88222.47 | 4000.29 2014-07-02 11:52:00 | 4000.20 | 4000.94 | 3998.15 | 3998.57 | 26.73 | 106910.24 | 3999.34 2014-07-02 11:53:00 | 3998.56 | 4002.44 | 3998.22 | 4002.44 | 26.25 | 105008.34 | 4000.17 2014-07-02 11:54:00 | 4002.44 | 4004.00 | 4002.44 | 4002.95 | 29.53 | 118214.12 | 4003.32 2014-07-02 11:55:00 | 4002.63 | 4002.94 | 3998.22 | 3999.03 | 39.58 | 158338.58 | 4000.67 2014-07-02 11:56:00 | 3998.56 | 3998.56 | 3998.20 | 3998.30 | 10.67 | 42677.70 | 3998.29 2014-07-02 11:57:00 | 3998.30 | 4002.24 | 3998.30 | 4002.00 | 80.51 | 322000.26 | 3999.71 2014-07-02 11:58:00 | 4001.95 | 4002.00 | 3999.99 | 4001.21 | 24.22 | 96901.72 | 4001.06 2014-07-02 11:59:00 | 4000.13 | 4003.00 | 4000.13 | 4001.81 | 33.15 | 132639.28 | 4001.67 2014-07-02 12:00:00 | 4001.98 | 4002.02 | 4000.00 | 4000.14 | 39.61 | 158477.42 | 4001.25 2014-07-02 12:01:00 | 4000.80 | 4001.46 | 3999.56 | 4000.93 | 24.35 | 97424.15 | 4000.99 2014-07-02 12:02:00 | 4000.92 | 4001.72 | 3998.01 | 3999.70 | 61.57 | 246253.11 | 3999.89 2014-07-02 12:03:00 | 3999.70 | 4000.43 | 3999.50 | 4000.04 | 32.39 | 129539.61 | 3999.86 2014-07-02 12:04:00 | 4000.04 | 4000.30 | 3999.00 | 3999.02 | 25.67 | 102664.85 | 3999.72 2014-07-02 12:05:00 | 3999.04 | 3999.49 | 3998.57 | 3999.49 | 19.73 | 78909.61 | 3999.07 2014-07-02 12:06:00 | 3999.75 | 3999.97 | 3999.04 | 3999.82 | 8.50 | 34003.89 | 3999.52 2014-07-02 12:07:00 | 3999.75 | 3999.75 | 3994.98 | 3997.50 | 119.42 | 477371.59 | 3997.45 2014-07-02 12:08:00 | 3997.88 | 3998.03 | 3996.91 | 3998.00 | 27.35 | 109354.35 | 3997.89 2014-07-02 12:09:00 | 3997.01 | 3999.25 | 3997.01 | 3997.39 | 5.83 | 23309.23 | 3998.15 2014-07-02 12:10:00 | 3997.84 | 3998.57 | 3997.02 | 3997.02 | 22.76 | 90995.90 | 3998.06 2014-07-02 12:11:00 | 3997.02 | 3997.56 | 3996.00 | 3996.65 | 12.05 | 48159.57 | 3996.98 2014-07-02 12:12:00 | 3996.63 | 3999.97 | 3996.39 | 3996.50 | 23.53 | 94065.15 | 3998.01 2014-07-02 12:13:00 | 3997.06 | 3998.70 | 3997.00 | 3997.02 | 55.78 | 223012.40 | 3997.78 2014-07-02 12:14:00 | 3998.12 | 3998.96 | 3996.20 | 3997.06 | 29.30 | 117117.18 | 3997.58 2014-07-02 12:15:00 | 3997.02 | 3997.90 | 3997.00 | 3997.00 | 11.37 | 45449.34 | 3997.30 2014-07-02 12:16:00 | 3997.05 | 3998.57 | 3997.00 | 3997.00 | 46.40 | 185489.42 | 3997.88 2014-07-02 12:17:00 | 3997.00 | 3998.35 | 3996.06 | 3998.22 | 20.24 | 80919.21 | 3997.39 2014-07-02 12:18:00 | 3998.22 | 3998.32 | 3996.02 | 3996.74 | 20.37 | 81444.21 | 3997.65 2014-07-02 12:19:00 | 3996.05 | 3997.31 | 3994.00 | 3994.02 | 23.16 | 92508.91 | 3995.03 2014-07-02 12:20:00 | 3994.00 | 3994.08 | 3993.02 | 3993.02 | 36.40 | 145376.05 | 3993.74 2014-07-02 12:21:00 | 3993.02 | 3993.80 | 3990.30 | 3990.49 | 73.13 | 291956.24 | 3992.24 2014-07-02 12:22:00 | 3991.44 | 3991.46 | 3982.01 | 3986.68 | 132.95 | 530314.53 | 3988.71 2014-07-02 12:23:00 | 3986.68 | 3987.48 | 3980.00 | 3985.14 | 80.58 | 320975.22 | 3983.56 2014-07-02 12:24:00 | 3985.16 | 3989.91 | 3985.16 | 3988.91 | 44.45 | 177240.59 | 3987.06 2014-07-02 12:25:00 | 3989.12 | 3989.12 | 3984.00 | 3984.00 | 44.75 | 178366.87 | 3986.21 2014-07-02 12:26:00 | 3984.48 | 3986.91 | 3984.00 | 3986.05 | 60.61 | 241550.06 | 3985.51 2014-07-02 12:27:00 | 3986.63 | 3989.14 | 3986.00 | 3987.00 | 58.99 | 235209.73 | 3987.42 2014-07-02 12:28:00 | 3986.70 | 3987.60 | 3983.00 | 3983.00 | 64.73 | 257944.96 | 3985.00 2014-07-02 12:29:00 | 3983.00 | 3983.00 | 3976.10 | 3978.00 | 112.30 | 446876.91 | 3979.42 2014-07-02 12:30:00 | 3978.87 | 3980.00 | 3971.13 | 3980.00 | 108.54 | 431520.24 | 3975.86 2014-07-02 12:31:00 | 3980.00 | 3991.00 | 3980.00 | 3987.05 | 32.30 | 128724.09 | 3985.39 2014-07-02 12:32:00 | 3987.05 | 3992.03 | 3981.78 | 3988.99 | 117.00 | 466534.30 | 3987.47 2014-07-02 12:33:00 | 3988.99 | 3992.00 | 3985.58 | 3985.60 | 65.48 | 261182.12 | 3988.73 2014-07-02 12:34:00 | 3985.64 | 3987.11 | 3983.10 | 3985.12 | 97.44 | 388291.38 | 3985.09 2014-07-02 12:35:00 | 3985.12 | 3985.75 | 3983.80 | 3984.73 | 32.64 | 130086.60 | 3985.13 2014-07-02 12:36:00 | 3985.33 | 3985.34 | 3979.72 | 3979.72 | 63.91 | 254494.77 | 3982.39 2014-07-02 12:37:00 | 3978.89 | 3982.53 | 3978.89 | 3982.42 | 20.49 | 81567.47 | 3981.23 2014-07-02 12:38:00 | 3982.42 | 3984.00 | 3978.00 | 3984.00 | 58.34 | 232283.96 | 3981.76 2014-07-02 12:39:00 | 3982.96 | 3983.24 | 3981.00 | 3981.00 | 26.08 | 103875.34 | 3982.49 2014-07-02 12:40:00 | 3981.50 | 3982.44 | 3981.08 | 3981.73 | 12.39 | 49339.75 | 3981.90 2014-07-02 12:41:00 | 3981.64 | 3981.64 | 3979.35 | 3981.59 | 20.33 | 80942.02 | 3981.21 2014-07-02 12:42:00 | 3981.59 | 3985.45 | 3981.59 | 3984.98 | 40.37 | 160838.75 | 3983.82 2014-07-02 12:43:00 | 3984.98 | 3986.10 | 3983.03 | 3985.00 | 45.19 | 180056.77 | 3984.88 2014-07-02 12:44:00 | 3985.00 | 3986.00 | 3984.00 | 3984.40 | 38.42 | 153101.41 | 3985.15 2014-07-02 12:45:00 | 3984.39 | 3986.25 | 3982.21 | 3982.21 | 56.68 | 225810.37 | 3984.30 2014-07-02 12:46:00 | 3982.12 | 3982.12 | 3976.20 | 3980.02 | 25.98 | 103384.86 | 3980.17 2014-07-02 12:47:00 | 3980.79 | 3980.79 | 3976.00 | 3978.06 | 58.89 | 234309.60 | 3978.97 2014-07-02 12:48:00 | 3978.34 | 3981.00 | 3977.94 | 3980.11 | 57.86 | 230268.08 | 3979.47 2014-07-02 12:49:00 | 3980.91 | 3981.86 | 3980.50 | 3981.50 | 46.43 | 184857.42 | 3981.34 2014-07-02 12:50:00 | 3981.50 | 3984.24 | 3981.43 | 3984.23 | 24.10 | 95984.39 | 3982.92 2014-07-02 12:51:00 | 3984.23 | 3984.23 | 3981.52 | 3982.08 | 35.45 | 141223.74 | 3983.52 2014-07-02 12:52:00 | 3982.08 | 3982.15 | 3979.00 | 3982.15 | 22.73 | 90486.56 | 3980.58 2014-07-02 12:53:00 | 3982.21 | 3982.21 | 3980.60 | 3980.60 | 15.87 | 63163.11 | 3981.29 2014-07-02 12:54:00 | 3980.60 | 3981.96 | 3979.95 | 3980.08 | 13.16 | 52386.96 | 3980.17 2014-07-02 12:55:00 | 3980.18 | 3982.00 | 3980.18 | 3981.82 | 11.81 | 47005.67 | 3981.51 2014-07-02 12:56:00 | 3982.00 | 3983.04 | 3982.00 | 3983.02 | 29.30 | 116691.87 | 3982.39 2014-07-02 12:57:00 | 3982.92 | 3983.02 | 3981.85 | 3982.00 | 4.62 | 18401.04 | 3982.05 2014-07-02 12:58:00 | 3981.98 | 3983.00 | 3981.96 | 3982.73 | 12.33 | 49105.18 | 3982.25 2014-07-02 12:59:00 | 3982.72 | 3983.68 | 3982.65 | 3983.68 | 10.84 | 43191.95 | 3983.03 2014-07-02 13:00:00 | 3983.67 | 3985.88 | 3983.15 | 3983.95 | 42.60 | 169742.14 | 3984.46 2014-07-02 13:01:00 | 3983.12 | 3984.17 | 3983.00 | 3983.96 | 27.08 | 107901.89 | 3983.97 2014-07-02 13:02:00 | 3983.84 | 3984.78 | 3983.00 | 3984.24 | 33.66 | 134065.23 | 3983.40 2014-07-02 13:03:00 | 3984.25 | 3998.00 | 3983.10 | 3985.92 | 75.58 | 301474.38 | 3989.02 2014-07-02 13:04:00 | 3985.92 | 4000.00 | 3983.01 | 3985.30 | 72.74 | 290090.57 | 3987.99 2014-07-02 13:05:00 | 3985.28 | 3986.00 | 3983.02 | 3984.58 | 57.41 | 228722.53 | 3984.09 2014-07-02 13:06:00 | 3984.58 | 3985.21 | 3983.52 | 3985.19 | 51.51 | 205259.87 | 3984.85 2014-07-02 13:07:00 | 3985.23 | 3985.30 | 3984.05 | 3984.09 | 19.55 | 77896.24 | 3985.07 2014-07-02 13:08:00 | 3984.29 | 3985.00 | 3983.00 | 3983.00 | 28.37 | 112983.69 | 3983.21 2014-07-02 13:09:00 | 3982.96 | 3983.52 | 3982.00 | 3982.00 | 15.30 | 60943.08 | 3982.95 2014-07-02 13:10:00 | 3982.02 | 3982.02 | 3979.47 | 3980.02 | 35.31 | 140550.97 | 3980.71 2014-07-02 13:11:00 | 3980.82 | 3982.63 | 3980.82 | 3982.63 | 29.94 | 119188.90 | 3981.46 2014-07-02 13:12:00 | 3982.66 | 3985.41 | 3982.66 | 3984.41 | 63.97 | 254870.53 | 3984.22 2014-07-02 13:13:00 | 3984.44 | 3984.49 | 3980.93 | 3981.98 | 21.99 | 87595.53 | 3983.24 2014-07-02 13:14:00 | 3981.90 | 3985.30 | 3981.67 | 3983.97 | 62.70 | 249770.94 | 3983.33 2014-07-02 13:15:00 | 3984.00 | 3985.00 | 3983.54 | 3984.29 | 7.77 | 30956.54 | 3984.11 2014-07-02 13:16:00 | 3984.45 | 3986.00 | 3984.45 | 3986.00 | 4.91 | 19575.45 | 3985.23 2014-07-02 13:17:00 | 3986.48 | 3990.27 | 3986.02 | 3988.64 | 38.57 | 153860.76 | 3988.92 2014-07-02 13:18:00 | 3988.62 | 3988.62 | 3985.10 | 3985.92 | 18.06 | 71978.28 | 3985.95 2014-07-02 13:19:00 | 3985.88 | 3986.31 | 3984.47 | 3984.98 | 24.04 | 95811.37 | 3985.33 2014-07-02 13:20:00 | 3984.54 | 3986.30 | 3984.50 | 3986.30 | 24.86 | 99096.77 | 3985.71 2014-07-02 13:21:00 | 3986.32 | 3989.90 | 3986.29 | 3988.15 | 38.82 | 154778.30 | 3987.49 2014-07-02 13:22:00 | 3988.18 | 3991.53 | 3988.00 | 3991.53 | 42.98 | 171458.68 | 3989.45 2014-07-02 13:23:00 | 3991.53 | 3994.88 | 3990.78 | 3993.54 | 44.85 | 179079.72 | 3993.04 2014-07-02 13:24:00 | 3993.54 | 3995.40 | 3993.41 | 3994.70 | 56.52 | 225776.27 | 3994.91 2014-07-02 13:25:00 | 3994.65 | 3994.65 | 3990.01 | 3990.04 | 68.29 | 272591.16 | 3991.90 2014-07-02 13:26:00 | 3990.74 | 3993.99 | 3990.00 | 3992.51 | 60.33 | 240814.54 | 3991.95 2014-07-02 13:27:00 | 3992.53 | 3993.00 | 3990.02 | 3990.12 | 33.07 | 131984.92 | 3991.32 2014-07-02 13:28:00 | 3990.10 | 3993.00 | 3990.00 | 3993.00 | 63.56 | 253682.53 | 3991.48 2014-07-02 13:29:00 | 3993.98 | 3998.00 | 3993.01 | 3996.04 | 56.82 | 227022.96 | 3995.62 2014-07-02 13:30:00 | 3996.63 | 3998.00 | 3996.05 | 3997.74 | 136.37 | 545109.38 | 3997.31 2014-07-02 13:31:00 | 3997.74 | 3998.00 | 3995.00 | 3996.03 | 94.99 | 379648.03 | 3996.80 2014-07-02 13:32:00 | 3996.01 | 3998.50 | 3994.70 | 3998.50 | 41.79 | 167025.55 | 3997.26 2014-07-02 13:33:00 | 3998.50 | 4003.00 | 3998.49 | 4002.96 | 117.94 | 471794.29 | 4000.43 2014-07-02 13:34:00 | 4003.00 | 4006.00 | 4002.06 | 4004.52 | 170.65 | 683396.55 | 4004.62 2014-07-02 13:35:00 | 4004.52 | 4004.52 | 3997.69 | 3998.98 | 117.42 | 469766.30 | 4000.80 2014-07-02 13:36:00 | 3998.98 | 4003.03 | 3997.89 | 4002.87 | 115.90 | 463709.52 | 4001.01 2014-07-02 13:37:00 | 4002.87 | 4003.05 | 4000.10 | 4002.29 | 93.18 | 372889.38 | 4002.03 2014-07-02 13:38:00 | 4002.00 | 4003.54 | 4000.95 | 4002.94 | 110.99 | 444191.89 | 4001.95 2014-07-02 13:39:00 | 4002.82 | 4006.00 | 4002.00 | 4004.00 | 116.81 | 467702.17 | 4003.82 2014-07-02 13:40:00 | 4005.46 | 4011.01 | 4004.01 | 4010.17 | 157.33 | 630568.19 | 4008.01 2014-07-02 13:41:00 | 4010.99 | 4018.00 | 4010.43 | 4015.04 | 156.55 | 628337.50 | 4013.73 2014-07-02 13:42:00 | 4015.04 | 4018.00 | 4013.15 | 4017.02 | 176.52 | 708834.37 | 4015.67 2014-07-02 13:43:00 | 4016.11 | 4017.21 | 4013.15 | 4015.00 | 118.29 | 475005.39 | 4015.50 2014-07-02 13:44:00 | 4014.98 | 4015.00 | 4005.06 | 4007.00 | 155.72 | 624343.95 | 4009.40 2014-07-02 13:45:00 | 4007.00 | 4012.81 | 4005.16 | 4012.81 | 69.96 | 280569.06 | 4010.31 2014-07-02 13:46:00 | 4011.99 | 4014.03 | 4011.81 | 4012.76 | 121.30 | 486734.39 | 4012.78 2014-07-02 13:47:00 | 4012.50 | 4012.98 | 4010.20 | 4010.44 | 51.95 | 208388.04 | 4011.24 2014-07-02 13:48:00 | 4010.42 | 4012.00 | 4008.10 | 4010.02 | 74.36 | 298150.74 | 4009.40 2014-07-02 13:49:00 | 4010.00 | 4010.03 | 4008.98 | 4009.45 | 55.68 | 223239.06 | 4009.54 2014-07-02 13:50:00 | 4009.45 | 4010.03 | 4007.88 | 4007.88 | 25.44 | 101961.59 | 4008.40 2014-07-02 13:51:00 | 4007.23 | 4007.65 | 4005.02 | 4006.02 | 70.13 | 280963.53 | 4006.50 2014-07-02 13:52:00 | 4006.09 | 4011.90 | 4006.09 | 4010.80 | 73.64 | 295196.45 | 4008.48 2014-07-02 13:53:00 | 4010.15 | 4011.90 | 4009.98 | 4009.98 | 61.59 | 247015.18 | 4010.77 2014-07-02 13:54:00 | 4009.98 | 4009.98 | 4006.02 | 4006.98 | 58.60 | 234864.00 | 4008.05 2014-07-02 13:55:00 | 4007.00 | 4011.81 | 4006.98 | 4011.00 | 83.74 | 335765.09 | 4009.52 2014-07-02 13:56:00 | 4010.14 | 4012.00 | 4008.53 | 4011.81 | 71.86 | 288172.88 | 4010.48 2014-07-02 13:57:00 | 4011.88 | 4020.00 | 4011.88 | 4019.96 | 265.11 | 1065042.35 | 4017.33 2014-07-02 13:58:00 | 4019.94 | 4021.50 | 4016.02 | 4018.87 | 228.81 | 919772.28 | 4019.77 2014-07-02 13:59:00 | 4018.00 | 4020.64 | 4017.96 | 4020.00 | 182.19 | 732330.96 | 4019.67 2014-07-02 14:00:00 | 4020.00 | 4021.40 | 4018.00 | 4019.98 | 217.32 | 873631.67 | 4019.95 2014-07-02 14:01:00 | 4019.98 | 4020.67 | 4018.03 | 4019.04 | 168.25 | 676309.11 | 4019.74 2014-07-02 14:02:00 | 4019.02 | 4019.77 | 4015.00 | 4015.28 | 111.61 | 448409.93 | 4017.54 2014-07-02 14:03:00 | 4015.27 | 4018.00 | 4014.99 | 4018.00 | 117.22 | 470854.85 | 4016.71 2014-07-02 14:04:00 | 4017.13 | 4029.99 | 4017.13 | 4029.99 | 213.62 | 859492.27 | 4023.39 2014-07-02 14:05:00 | 4029.99 | 4035.86 | 4025.12 | 4035.02 | 361.08 | 1456047.13 | 4032.53 2014-07-02 14:06:00 | 4035.02 | 4038.00 | 4030.10 | 4035.08 | 338.70 | 1366779.09 | 4035.33 2014-07-02 14:07:00 | 4035.08 | 4044.96 | 4035.06 | 4043.00 | 254.55 | 1028698.74 | 4041.28 2014-07-02 14:08:00 | 4043.98 | 4044.96 | 4042.66 | 4043.94 | 303.01 | 1225327.89 | 4043.84 2014-07-02 14:09:00 | 4043.94 | 4043.94 | 4036.10 | 4036.98 | 240.33 | 971313.60 | 4041.52 2014-07-02 14:10:00 | 4036.23 | 4037.00 | 4032.00 | 4033.84 | 241.15 | 972755.19 | 4033.87 2014-07-02 14:11:00 | 4034.00 | 4043.59 | 4033.04 | 4037.93 | 207.07 | 836023.40 | 4037.49 2014-07-02 14:12:00 | 4037.93 | 4038.18 | 4036.05 | 4038.18 | 137.69 | 555968.26 | 4037.91 2014-07-02 14:13:00 | 4038.02 | 4038.14 | 4036.97 | 4037.97 | 37.19 | 150165.86 | 4037.69 2014-07-02 14:14:00 | 4037.11 | 4037.99 | 4032.00 | 4032.97 | 93.86 | 378660.08 | 4034.35 2014-07-02 14:15:00 | 4032.97 | 4032.97 | 4030.00 | 4032.00 | 141.00 | 568391.61 | 4031.20 2014-07-02 14:16:00 | 4032.11 | 4037.00 | 4032.04 | 4035.16 | 131.70 | 531278.54 | 4033.94 2014-07-02 14:17:00 | 4035.22 | 4037.05 | 4032.29 | 4034.64 | 126.10 | 508765.95 | 4034.65 2014-07-02 14:18:00 | 4034.65 | 4034.65 | 4033.11 | 4034.00 | 65.57 | 264521.56 | 4034.06 2014-07-02 14:19:00 | 4034.00 | 4037.99 | 4033.33 | 4035.02 | 95.44 | 385139.56 | 4035.33 2014-07-02 14:20:00 | 4035.02 | 4040.02 | 4035.02 | 4037.95 | 132.85 | 536507.11 | 4038.41 2014-07-02 14:21:00 | 4037.82 | 4037.89 | 4036.56 | 4037.75 | 50.70 | 204709.63 | 4037.43 2014-07-02 14:22:00 | 4037.59 | 4037.59 | 4034.00 | 4034.02 | 131.46 | 530475.48 | 4035.29 2014-07-02 14:23:00 | 4034.02 | 4035.00 | 4032.05 | 4034.97 | 94.78 | 382283.67 | 4033.59 2014-07-02 14:24:00 | 4034.97 | 4036.00 | 4030.11 | 4034.00 | 121.02 | 488280.04 | 4034.61 2014-07-02 14:25:00 | 4033.42 | 4034.00 | 4028.85 | 4030.10 | 123.00 | 495778.89 | 4030.66 2014-07-02 14:26:00 | 4031.18 | 4032.96 | 4025.97 | 4026.03 | 150.68 | 606972.21 | 4028.33 2014-07-02 14:27:00 | 4026.01 | 4029.63 | 4025.00 | 4025.00 | 122.81 | 494501.11 | 4026.69 2014-07-02 14:28:00 | 4025.00 | 4026.63 | 4023.00 | 4026.06 | 155.10 | 624277.39 | 4025.08 2014-07-02 14:29:00 | 4026.63 | 4027.00 | 4026.00 | 4026.87 | 52.16 | 210027.39 | 4026.75 2014-07-02 14:30:00 | 4026.87 | 4026.87 | 4025.00 | 4025.00 | 67.61 | 272196.66 | 4025.80 2014-07-02 14:31:00 | 4025.02 | 4025.05 | 4022.02 | 4023.05 | 133.06 | 535376.16 | 4023.69 2014-07-02 14:32:00 | 4023.04 | 4026.80 | 4022.00 | 4025.06 | 103.65 | 417002.66 | 4023.37 2014-07-02 14:33:00 | 4024.52 | 4025.02 | 4020.29 | 4021.91 | 81.52 | 327978.91 | 4023.24 2014-07-02 14:34:00 | 4021.91 | 4025.00 | 4020.12 | 4021.02 | 105.95 | 426088.85 | 4021.64 2014-07-02 14:35:00 | 4021.02 | 4024.35 | 4020.12 | 4022.05 | 113.11 | 454864.77 | 4021.54 2014-07-02 14:36:00 | 4022.05 | 4023.93 | 4021.00 | 4021.00 | 116.18 | 467202.86 | 4021.41 2014-07-02 14:37:00 | 4021.00 | 4021.02 | 4018.00 | 4019.91 | 226.46 | 910347.71 | 4019.83 2014-07-02 14:38:00 | 4019.89 | 4020.00 | 4015.20 | 4019.08 | 106.77 | 429007.31 | 4018.13 2014-07-02 14:39:00 | 4019.08 | 4027.02 | 4019.00 | 4022.99 | 79.67 | 320512.00 | 4022.89 2014-07-02 14:40:00 | 4022.99 | 4024.04 | 4022.97 | 4023.99 | 138.54 | 557433.46 | 4023.63 2014-07-02 14:41:00 | 4023.96 | 4024.00 | 4021.00 | 4021.02 | 93.10 | 374523.08 | 4022.93 2014-07-02 14:42:00 | 4021.49 | 4024.55 | 4021.34 | 4024.24 | 50.51 | 203209.95 | 4022.84 2014-07-02 14:43:00 | 4024.28 | 4027.75 | 4022.04 | 4023.30 | 93.73 | 377192.98 | 4024.34 2014-07-02 14:44:00 | 4022.36 | 4023.29 | 4021.00 | 4021.13 | 65.69 | 264237.79 | 4022.37 2014-07-02 14:45:00 | 4021.12 | 4029.00 | 4021.10 | 4026.83 | 162.74 | 655082.22 | 4025.26 2014-07-02 14:46:00 | 4026.85 | 4029.89 | 4026.85 | 4027.94 | 78.15 | 314809.03 | 4028.47 2014-07-02 14:47:00 | 4027.02 | 4027.75 | 4026.00 | 4026.49 | 65.59 | 264137.49 | 4026.92 2014-07-02 14:48:00 | 4026.79 | 4027.00 | 4025.01 | 4026.04 | 85.66 | 344839.53 | 4025.91 2014-07-02 14:49:00 | 4026.04 | 4029.79 | 4025.96 | 4027.53 | 127.87 | 514913.53 | 4026.82 2014-07-02 14:50:00 | 4027.56 | 4028.93 | 4025.00 | 4027.93 | 114.37 | 460639.17 | 4027.52 2014-07-02 14:51:00 | 4027.91 | 4027.91 | 4025.80 | 4027.00 | 49.16 | 197960.95 | 4026.87 2014-07-02 14:52:00 | 4026.33 | 4027.00 | 4025.50 | 4026.89 | 59.98 | 241491.11 | 4026.26 2014-07-02 14:53:00 | 4025.94 | 4026.46 | 4022.02 | 4023.00 | 45.44 | 182885.84 | 4025.13 2014-07-02 14:54:00 | 4023.18 | 4025.00 | 4021.21 | 4025.00 | 55.22 | 222149.53 | 4022.84 2014-07-02 14:55:00 | 4024.82 | 4025.34 | 4022.75 | 4024.97 | 46.63 | 187663.97 | 4024.62 2014-07-02 14:56:00 | 4024.24 | 4025.00 | 4023.00 | 4023.06 | 68.16 | 274307.33 | 4024.28 2014-07-02 14:57:00 | 4023.06 | 4023.10 | 4021.00 | 4021.00 | 87.83 | 353246.12 | 4021.75 2014-07-02 14:58:00 | 4021.22 | 4022.28 | 4020.12 | 4021.00 | 35.32 | 142012.79 | 4021.20 2014-07-02 14:59:00 | 4021.00 | 4021.24 | 4020.24 | 4020.96 | 18.76 | 75430.10 | 4021.01 2014-07-02 15:00:00 | 4020.24 | 4020.98 | 4020.00 | 4020.14 | 82.14 | 330198.66 | 4020.10 2014-07-02 15:01:00 | 4020.14 | 4026.66 | 4020.14 | 4025.15 | 75.52 | 303802.14 | 4022.59 2014-07-02 15:02:00 | 4025.16 | 4026.67 | 4022.00 | 4023.36 | 39.12 | 157421.11 | 4023.95 2014-07-02 15:03:00 | 4023.34 | 4026.90 | 4022.37 | 4025.66 | 46.84 | 188509.45 | 4024.80 2014-07-02 15:04:00 | 4025.52 | 4025.54 | 4020.88 | 4022.49 | 48.53 | 195239.93 | 4023.41 2014-07-02 15:05:00 | 4023.06 | 4026.80 | 4023.02 | 4024.83 | 54.07 | 217587.92 | 4024.56 2014-07-02 15:06:00 | 4024.83 | 4024.99 | 4024.03 | 4024.99 | 15.76 | 63446.35 | 4024.76 2014-07-02 15:07:00 | 4025.04 | 4025.93 | 4024.79 | 4024.79 | 20.69 | 83274.12 | 4025.24 2014-07-02 15:08:00 | 4024.79 | 4025.37 | 4024.56 | 4025.32 | 24.13 | 97134.93 | 4024.98 2014-07-02 15:09:00 | 4025.00 | 4028.00 | 4023.94 | 4028.00 | 101.08 | 407017.14 | 4026.56 2014-07-02 15:10:00 | 4028.02 | 4033.16 | 4027.97 | 4030.53 | 184.80 | 745009.37 | 4031.48 2014-07-02 15:11:00 | 4033.04 | 4033.04 | 4030.68 | 4031.65 | 100.40 | 404830.27 | 4032.21 2014-07-02 15:12:00 | 4031.70 | 4033.00 | 4028.05 | 4030.98 | 89.15 | 359353.53 | 4031.11 2014-07-02 15:13:00 | 4030.98 | 4032.00 | 4028.12 | 4029.63 | 33.72 | 135906.08 | 4030.19 2014-07-02 15:14:00 | 4029.00 | 4029.72 | 4028.10 | 4028.62 | 36.61 | 147483.45 | 4028.61 2014-07-02 15:15:00 | 4028.68 | 4030.04 | 4028.68 | 4030.04 | 38.17 | 153802.28 | 4029.82 2014-07-02 15:16:00 | 4030.08 | 4030.92 | 4026.00 | 4027.80 | 56.39 | 227166.81 | 4028.85 2014-07-02 15:17:00 | 4027.80 | 4027.86 | 4016.00 | 4019.98 | 335.38 | 1348674.42 | 4021.30 2014-07-02 15:18:00 | 4020.00 | 4020.00 | 4017.95 | 4019.00 | 173.87 | 698823.46 | 4019.32 2014-07-02 15:19:00 | 4019.00 | 4023.00 | 4018.00 | 4019.22 | 127.54 | 512744.10 | 4020.23 2014-07-02 15:20:00 | 4019.22 | 4019.99 | 4018.26 | 4019.99 | 43.88 | 176369.58 | 4019.09 2014-07-02 15:21:00 | 4020.06 | 4025.97 | 4019.68 | 4025.93 | 68.44 | 275244.37 | 4021.69 2014-07-02 15:22:00 | 4025.93 | 4027.00 | 4024.05 | 4025.93 | 129.86 | 522795.17 | 4025.74 2014-07-02 15:23:00 | 4025.89 | 4026.97 | 4021.00 | 4025.66 | 100.79 | 405631.00 | 4024.68 2014-07-02 15:24:00 | 4024.98 | 4027.73 | 4021.89 | 4026.19 | 94.59 | 380759.46 | 4025.20 2014-07-02 15:25:00 | 4026.18 | 4027.98 | 4024.96 | 4026.00 | 72.13 | 290398.00 | 4025.87 2014-07-02 15:26:00 | 4026.96 | 4026.96 | 4023.93 | 4025.02 | 61.77 | 248617.61 | 4025.15 2014-07-02 15:27:00 | 4025.72 | 4025.74 | 4024.22 | 4024.90 | 44.47 | 179000.00 | 4024.91 2014-07-02 15:28:00 | 4024.90 | 4026.00 | 4024.22 | 4024.79 | 74.90 | 301465.80 | 4025.18 2014-07-02 15:29:00 | 4024.79 | 4025.83 | 4023.93 | 4024.83 | 30.46 | 122600.51 | 4024.57 2014-07-02 15:30:00 | 4024.86 | 4025.70 | 4021.01 | 4024.63 | 79.03 | 318024.42 | 4024.10 2014-07-02 15:31:00 | 4023.27 | 4024.97 | 4021.17 | 4024.03 | 41.18 | 165644.12 | 4022.05 2014-07-02 15:32:00 | 4024.76 | 4024.76 | 4022.37 | 4024.10 | 50.19 | 201913.95 | 4023.31 2014-07-02 15:33:00 | 4024.05 | 4024.10 | 4023.89 | 4023.89 | 13.85 | 55748.99 | 4024.04 2014-07-02 15:34:00 | 4023.89 | 4024.72 | 4023.89 | 4023.96 | 7.29 | 29316.81 | 4024.27 2014-07-02 15:35:00 | 4024.00 | 4027.00 | 4023.94 | 4026.56 | 87.51 | 352308.87 | 4025.79 2014-07-02 15:36:00 | 4026.90 | 4026.92 | 4021.01 | 4024.84 | 53.64 | 215807.42 | 4023.18 2014-07-02 15:37:00 | 4024.85 | 4027.65 | 4023.69 | 4026.01 | 38.52 | 155081.88 | 4026.01 2014-07-02 15:38:00 | 4026.01 | 4029.99 | 4026.00 | 4029.90 | 44.94 | 181007.35 | 4027.85 2014-07-02 15:39:00 | 4029.87 | 4030.00 | 4026.00 | 4028.08 | 165.11 | 665257.93 | 4029.20 2014-07-02 15:40:00 | 4028.08 | 4028.90 | 4025.02 | 4028.61 | 79.98 | 322128.86 | 4027.72 2014-07-02 15:41:00 | 4028.62 | 4030.00 | 4028.32 | 4029.00 | 49.43 | 199190.36 | 4029.42 2014-07-02 15:42:00 | 4029.00 | 4030.00 | 4029.00 | 4030.00 | 53.98 | 217516.16 | 4029.87 2014-07-02 15:43:00 | 4030.00 | 4034.88 | 4029.80 | 4034.82 | 87.86 | 354211.26 | 4031.73 2014-07-02 15:44:00 | 4034.57 | 4034.80 | 4029.99 | 4032.94 | 121.88 | 491512.44 | 4032.82 2014-07-02 15:45:00 | 4032.94 | 4033.00 | 4029.98 | 4031.97 | 81.04 | 326730.51 | 4031.57 2014-07-02 15:46:00 | 4031.95 | 4032.90 | 4030.00 | 4032.43 | 71.61 | 288680.10 | 4031.56 2014-07-02 15:47:00 | 4031.98 | 4031.98 | 4029.96 | 4031.86 | 26.60 | 107202.41 | 4030.77 2014-07-02 15:48:00 | 4031.00 | 4031.86 | 4028.96 | 4029.64 | 64.77 | 261068.43 | 4030.45 2014-07-02 15:49:00 | 4029.64 | 4031.00 | 4028.86 | 4030.90 | 61.09 | 246206.34 | 4030.09 2014-07-02 15:50:00 | 4030.90 | 4031.83 | 4030.04 | 4031.00 | 17.12 | 68990.56 | 4030.76 2014-07-02 15:51:00 | 4031.83 | 4034.83 | 4030.00 | 4034.83 | 39.21 | 158109.86 | 4032.08 2014-07-02 15:52:00 | 4034.83 | 4036.98 | 4033.23 | 4036.94 | 164.24 | 662894.87 | 4036.11 2014-07-02 15:53:00 | 4036.96 | 4039.20 | 4035.45 | 4037.89 | 77.94 | 314618.03 | 4036.88 2014-07-02 15:54:00 | 4038.02 | 4039.00 | 4035.00 | 4036.12 | 37.53 | 151507.32 | 4037.07 2014-07-02 15:55:00 | 4036.04 | 4038.09 | 4035.91 | 4037.95 | 38.55 | 155634.80 | 4037.32 2014-07-02 15:56:00 | 4037.87 | 4045.00 | 4035.74 | 4041.18 | 217.18 | 877478.51 | 4040.25 2014-07-02 15:57:00 | 4041.18 | 4043.82 | 4038.00 | 4040.94 | 89.43 | 361442.11 | 4041.85 2014-07-02 15:58:00 | 4040.94 | 4040.94 | 4039.11 | 4039.50 | 15.45 | 62420.06 | 4040.13 2014-07-02 15:59:00 | 4039.51 | 4039.51 | 4035.00 | 4035.83 | 32.84 | 132574.51 | 4037.60 2014-07-02 16:00:00 | 4035.84 | 4039.97 | 4033.42 | 4039.86 | 35.47 | 143203.60 | 4037.20 2014-07-02 16:01:00 | 4039.04 | 4043.00 | 4038.17 | 4043.00 | 76.19 | 307853.78 | 4040.50 2014-07-02 16:02:00 | 4043.00 | 4045.00 | 4038.51 | 4038.51 | 98.82 | 399438.86 | 4041.96 2014-07-02 16:03:00 | 4039.00 | 4039.61 | 4038.20 | 4039.53 | 29.31 | 118356.66 | 4038.79 2014-07-02 16:04:00 | 4039.52 | 4041.38 | 4039.02 | 4040.04 | 27.24 | 110061.42 | 4040.14 2014-07-02 16:05:00 | 4040.97 | 4041.53 | 4040.07 | 4041.24 | 29.44 | 118984.31 | 4041.04 2014-07-02 16:06:00 | 4041.24 | 4041.55 | 4037.22 | 4039.82 | 50.61 | 204479.95 | 4039.99 2014-07-02 16:07:00 | 4039.82 | 4040.00 | 4037.00 | 4037.83 | 50.00 | 201945.60 | 4038.59 2014-07-02 16:08:00 | 4037.96 | 4040.80 | 4037.82 | 4039.11 | 39.37 | 158997.39 | 4038.13 2014-07-02 16:09:00 | 4039.89 | 4039.89 | 4033.43 | 4035.93 | 15.80 | 63803.55 | 4037.94 2014-07-02 16:10:00 | 4035.78 | 4036.99 | 4034.53 | 4036.98 | 28.50 | 115030.04 | 4035.58 2014-07-02 16:11:00 | 4036.98 | 4038.96 | 4036.40 | 4037.87 | 48.89 | 197373.44 | 4037.09 2014-07-02 16:12:00 | 4037.42 | 4037.74 | 4034.93 | 4034.93 | 19.77 | 79791.41 | 4035.98 2014-07-02 16:13:00 | 4034.93 | 4037.40 | 4034.39 | 4036.00 | 19.91 | 80335.49 | 4035.54 2014-07-02 16:14:00 | 4036.68 | 4036.68 | 4034.00 | 4035.00 | 17.40 | 70189.61 | 4035.05 2014-07-02 16:15:00 | 4035.00 | 4035.00 | 4031.76 | 4032.84 | 16.10 | 64944.22 | 4033.80 2014-07-02 16:16:00 | 4032.45 | 4032.84 | 4025.13 | 4028.00 | 89.96 | 362365.69 | 4027.94 2014-07-02 16:17:00 | 4027.00 | 4031.91 | 4024.97 | 4031.31 | 78.60 | 316533.58 | 4027.04 2014-07-02 16:18:00 | 4030.28 | 4033.05 | 4030.28 | 4031.58 | 77.16 | 311126.10 | 4032.12 2014-07-02 16:19:00 | 4031.58 | 4034.16 | 4029.57 | 4032.00 | 58.90 | 237453.84 | 4031.61 2014-07-02 16:20:00 | 4032.02 | 4032.53 | 4029.98 | 4030.44 | 46.76 | 188482.45 | 4031.11 2014-07-02 16:21:00 | 4030.42 | 4031.02 | 4028.97 | 4028.97 | 80.67 | 325100.09 | 4029.80 2014-07-02 16:22:00 | 4028.94 | 4031.00 | 4028.00 | 4030.72 | 65.59 | 264277.82 | 4029.18 2014-07-02 16:23:00 | 4030.98 | 4032.80 | 4030.96 | 4032.70 | 26.67 | 107540.23 | 4032.10 2014-07-02 16:24:00 | 4032.64 | 4033.97 | 4032.16 | 4033.97 | 22.09 | 89086.03 | 4033.05 2014-07-02 16:25:00 | 4033.97 | 4035.55 | 4033.53 | 4034.46 | 68.40 | 275988.44 | 4034.98 2014-07-02 16:26:00 | 4034.93 | 4035.02 | 4033.62 | 4033.92 | 51.49 | 207707.85 | 4034.26 2014-07-02 16:27:00 | 4033.60 | 4033.60 | 4030.03 | 4032.02 | 31.46 | 126844.67 | 4031.68 2014-07-02 16:28:00 | 4032.13 | 4032.67 | 4030.00 | 4031.50 | 49.49 | 199511.11 | 4031.18 2014-07-02 16:29:00 | 4031.48 | 4032.98 | 4030.73 | 4032.98 | 19.32 | 77898.06 | 4031.99 2014-07-02 16:30:00 | 4033.14 | 4033.76 | 4030.00 | 4030.00 | 65.96 | 265933.61 | 4031.56 2014-07-02 16:31:00 | 4030.00 | 4032.12 | 4030.00 | 4030.05 | 59.84 | 241220.13 | 4030.82 2014-07-02 16:32:00 | 4030.79 | 4030.98 | 4028.73 | 4029.97 | 40.57 | 163494.51 | 4029.84 2014-07-02 16:33:00 | 4029.76 | 4031.04 | 4029.38 | 4029.55 | 36.36 | 146515.57 | 4030.02 2014-07-02 16:34:00 | 4028.84 | 4029.80 | 4028.80 | 4028.81 | 13.88 | 55918.73 | 4029.02 2014-07-02 16:35:00 | 4028.98 | 4030.00 | 4028.98 | 4029.68 | 35.51 | 143112.18 | 4029.85 2014-07-02 16:36:00 | 4029.33 | 4030.00 | 4029.29 | 4029.29 | 28.80 | 116033.37 | 4029.36 2014-07-02 16:37:00 | 4029.29 | 4030.00 | 4028.75 | 4029.06 | 9.05 | 36483.32 | 4029.52 2014-07-02 16:38:00 | 4029.99 | 4030.00 | 4029.20 | 4029.97 | 0.50 | 2010.81 | 4029.67 2014-07-02 16:39:00 | 4029.20 | 4029.20 | 4026.00 | 4028.00 | 33.55 | 135097.78 | 4027.00 2014-07-02 16:40:00 | 4027.99 | 4027.99 | 4027.05 | 4027.48 | 5.91 | 23802.33 | 4027.47 2014-07-02 16:41:00 | 4027.48 | 4030.04 | 4027.48 | 4030.00 | 15.38 | 61980.67 | 4029.17 2014-07-02 16:42:00 | 4030.02 | 4030.02 | 4028.45 | 4028.45 | 17.00 | 68516.02 | 4029.64 2014-07-02 16:43:00 | 4028.63 | 4030.70 | 4028.62 | 4030.70 | 39.08 | 157489.03 | 4029.81 2014-07-02 16:44:00 | 4029.96 | 4031.04 | 4029.51 | 4031.00 | 12.38 | 49911.33 | 4030.63 2014-07-02 16:45:00 | 4031.04 | 4031.04 | 4029.83 | 4030.28 | 18.44 | 74311.47 | 4030.78 2014-07-02 16:46:00 | 4031.00 | 4031.00 | 4030.08 | 4030.08 | 17.47 | 70415.23 | 4030.64 2014-07-02 16:47:00 | 4030.10 | 4031.99 | 4030.10 | 4031.88 | 38.97 | 157105.96 | 4031.36 2014-07-02 16:48:00 | 4031.88 | 4032.12 | 4030.09 | 4030.09 | 38.96 | 157074.02 | 4031.36 2014-07-02 16:49:00 | 4030.92 | 4031.70 | 4030.00 | 4031.69 | 5.83 | 23483.71 | 4030.15 2014-07-02 16:50:00 | 4031.00 | 4032.42 | 4030.16 | 4032.00 | 25.63 | 103335.48 | 4031.35 2014-07-02 16:51:00 | 4031.99 | 4032.02 | 4031.99 | 4032.02 | 1.57 | 6342.34 | 4032.00 2014-07-02 16:52:00 | 4032.02 | 4032.90 | 4032.00 | 4032.50 | 13.87 | 55939.37 | 4032.54 2014-07-02 16:53:00 | 4032.50 | 4033.43 | 4032.00 | 4033.43 | 15.82 | 63789.70 | 4032.73 2014-07-02 16:54:00 | 4033.43 | 4034.06 | 4033.43 | 4033.48 | 5.17 | 20837.51 | 4033.59 2014-07-02 16:55:00 | 4034.00 | 4036.00 | 4034.00 | 4035.99 | 82.10 | 331254.87 | 4034.92 2014-07-02 16:56:00 | 4035.97 | 4036.00 | 4034.00 | 4035.00 | 33.49 | 135124.14 | 4034.88 2014-07-02 16:57:00 | 4034.98 | 4034.98 | 4033.11 | 4033.14 | 18.84 | 75980.72 | 4033.80 2014-07-02 16:58:00 | 4032.16 | 4034.02 | 4032.08 | 4032.72 | 27.94 | 112692.09 | 4032.93 2014-07-02 16:59:00 | 4032.72 | 4033.83 | 4032.32 | 4032.32 | 57.87 | 233424.04 | 4033.31 2014-07-02 17:00:00 | 4032.77 | 4034.89 | 4032.34 | 4033.20 | 12.53 | 50537.38 | 4032.99 2014-07-02 17:01:00 | 4034.85 | 4034.85 | 4033.44 | 4033.93 | 23.77 | 95906.60 | 4034.27 2014-07-02 17:02:00 | 4033.93 | 4035.00 | 4033.91 | 4035.00 | 16.45 | 66383.70 | 4034.75 2014-07-02 17:03:00 | 4035.06 | 4035.06 | 4034.07 | 4034.92 | 26.38 | 106430.13 | 4034.81 2014-07-02 17:04:00 | 4034.62 | 4035.00 | 4033.56 | 4035.00 | 17.31 | 69845.03 | 4034.49 2014-07-02 17:05:00 | 4035.00 | 4038.00 | 4035.00 | 4038.00 | 26.51 | 107001.49 | 4036.88 2014-07-02 17:06:00 | 4037.35 | 4037.97 | 4037.35 | 4037.72 | 9.74 | 39312.77 | 4037.46 2014-07-02 17:07:00 | 4037.74 | 4037.95 | 4037.44 | 4037.58 | 20.18 | 81495.74 | 4037.64 2014-07-02 17:08:00 | 4037.46 | 4038.45 | 4037.00 | 4038.31 | 35.35 | 142730.47 | 4037.87 2014-07-02 17:09:00 | 4037.74 | 4038.45 | 4037.23 | 4038.45 | 25.20 | 101771.73 | 4038.08 2014-07-02 17:10:00 | 4038.43 | 4038.43 | 4037.48 | 4037.48 | 6.80 | 27455.86 | 4037.63 2014-07-02 17:11:00 | 4037.48 | 4037.48 | 4032.56 | 4036.53 | 14.74 | 59494.16 | 4037.06 2014-07-02 17:12:00 | 4035.58 | 4037.45 | 4033.59 | 4035.54 | 9.42 | 38014.67 | 4035.96 2014-07-02 17:13:00 | 4035.48 | 4037.46 | 4034.04 | 4036.77 | 8.50 | 34324.98 | 4036.81 2014-07-02 17:14:00 | 4036.77 | 4037.47 | 4035.94 | 4036.00 | 25.21 | 101745.47 | 4036.72 2014-07-02 17:15:00 | 4036.00 | 4037.46 | 4035.97 | 4036.26 | 8.24 | 33247.20 | 4036.81 2014-07-02 17:16:00 | 4036.26 | 4037.47 | 4036.26 | 4037.47 | 20.08 | 81055.20 | 4037.42 2014-07-02 17:17:00 | 4037.47 | 4037.47 | 4036.42 | 4036.98 | 16.30 | 65788.83 | 4037.12 2014-07-02 17:18:00 | 4036.98 | 4038.45 | 4034.65 | 4036.88 | 39.22 | 158345.85 | 4037.58 2014-07-02 17:19:00 | 4037.88 | 4038.99 | 4037.76 | 4037.97 | 6.44 | 26022.25 | 4038.21 2014-07-02 17:20:00 | 4037.04 | 4037.96 | 4036.84 | 4037.96 | 1.16 | 4666.95 | 4037.15 2014-07-02 17:21:00 | 4037.96 | 4038.99 | 4036.94 | 4038.83 | 7.33 | 29583.56 | 4037.61 2014-07-02 17:22:00 | 4037.26 | 4039.09 | 4036.25 | 4037.83 | 52.25 | 210946.28 | 4037.64 2014-07-02 17:23:00 | 4037.05 | 4039.04 | 4037.03 | 4038.06 | 23.97 | 96778.77 | 4038.17 2014-07-02 17:24:00 | 4038.78 | 4040.80 | 4038.03 | 4038.03 | 47.27 | 190971.75 | 4039.76 2014-07-02 17:25:00 | 4038.20 | 4039.48 | 4038.00 | 4038.03 | 27.57 | 111344.11 | 4038.74 2014-07-02 17:26:00 | 4038.17 | 4038.63 | 4036.90 | 4038.60 | 20.94 | 84556.37 | 4038.22 2014-07-02 17:27:00 | 4038.60 | 4038.63 | 4037.18 | 4038.18 | 3.50 | 14150.97 | 4038.52 2014-07-02 17:28:00 | 4038.24 | 4040.80 | 4038.24 | 4040.80 | 21.99 | 88823.80 | 4039.65 2014-07-02 17:29:00 | 4040.38 | 4043.00 | 4040.30 | 4041.53 | 26.40 | 106684.04 | 4041.83 2014-07-02 17:30:00 | 4042.32 | 4045.00 | 4041.00 | 4043.26 | 71.00 | 287107.14 | 4043.93 2014-07-02 17:31:00 | 4044.62 | 4049.00 | 4044.62 | 4048.31 | 60.10 | 243267.00 | 4047.84 2014-07-02 17:32:00 | 4046.58 | 4049.00 | 4045.00 | 4045.74 | 78.28 | 316716.57 | 4046.15 2014-07-02 17:33:00 | 4045.71 | 4046.61 | 4045.02 | 4045.77 | 17.70 | 71592.04 | 4045.89 2014-07-02 17:34:00 | 4045.77 | 4045.77 | 4041.19 | 4042.16 | 29.87 | 120806.33 | 4044.00 2014-07-02 17:35:00 | 4042.71 | 4042.74 | 4040.54 | 4041.73 | 23.13 | 93473.22 | 4041.74 2014-07-02 17:36:00 | 4041.98 | 4042.00 | 4038.25 | 4038.63 | 37.61 | 151974.72 | 4040.38 2014-07-02 17:37:00 | 4039.32 | 4041.65 | 4039.26 | 4039.76 | 49.91 | 201622.19 | 4040.04 2014-07-02 17:38:00 | 4039.74 | 4045.00 | 4039.70 | 4044.46 | 23.70 | 95754.93 | 4040.97 2014-07-02 17:39:00 | 4042.74 | 4044.49 | 4041.18 | 4044.09 | 26.34 | 106507.60 | 4043.88 2014-07-02 17:40:00 | 4044.11 | 4045.15 | 4042.77 | 4045.15 | 33.20 | 134282.78 | 4044.54 2014-07-02 17:41:00 | 4045.15 | 4047.99 | 4045.15 | 4046.93 | 19.00 | 76880.95 | 4045.94 2014-07-02 17:42:00 | 4046.96 | 4047.99 | 4046.91 | 4047.91 | 24.20 | 97965.12 | 4047.64 2014-07-02 17:43:00 | 4047.91 | 4047.96 | 4046.97 | 4047.96 | 10.85 | 43921.89 | 4047.73 2014-07-02 17:44:00 | 4047.80 | 4047.99 | 4046.28 | 4046.38 | 17.99 | 72820.63 | 4046.94 2014-07-02 17:45:00 | 4046.48 | 4047.52 | 4045.48 | 4046.72 | 6.56 | 26523.74 | 4046.34 2014-07-02 17:46:00 | 4046.19 | 4047.86 | 4046.15 | 4047.55 | 14.27 | 57755.46 | 4046.48 2014-07-02 17:47:00 | 4047.54 | 4048.00 | 4046.87 | 4046.87 | 34.03 | 137763.20 | 4047.81 2014-07-02 17:48:00 | 4046.87 | 4047.17 | 4044.96 | 4044.96 | 10.30 | 41665.82 | 4045.62 2014-07-02 17:49:00 | 4044.96 | 4044.96 | 4043.59 | 4044.52 | 1.50 | 6066.77 | 4044.52 2014-07-02 17:50:00 | 4044.01 | 4045.18 | 4043.97 | 4045.18 | 10.97 | 44364.74 | 4044.56 2014-07-02 17:51:00 | 4045.24 | 4045.27 | 4044.12 | 4045.00 | 10.24 | 41437.92 | 4045.09 2014-07-02 17:52:00 | 4044.12 | 4044.22 | 4044.12 | 4044.18 | 1.74 | 7040.86 | 4044.15 2014-07-02 17:53:00 | 4044.18 | 4044.96 | 4044.16 | 4044.96 | 2.52 | 10175.24 | 4044.21 2014-07-02 17:54:00 | 4044.16 | 4045.36 | 4044.16 | 4045.36 | 9.81 | 39673.81 | 4045.05 2014-07-02 17:55:00 | 4045.40 | 4045.99 | 4045.40 | 4045.99 | 0.43 | 1755.71 | 4045.41 2014-07-02 17:56:00 | 4046.00 | 4046.87 | 4046.00 | 4046.87 | 1.24 | 5005.51 | 4046.49 2014-07-02 17:57:00 | 4046.87 | 4047.03 | 4046.87 | 4047.03 | 30.28 | 122554.03 | 4046.96 2014-07-02 17:58:00 | 4047.55 | 4048.00 | 4045.14 | 4047.57 | 15.80 | 63953.48 | 4047.69 2014-07-02 17:59:00 | 4047.96 | 4047.96 | 4047.00 | 4047.85 | 7.45 | 30165.35 | 4047.41 2014-07-02 18:00:00 | 4047.81 | 4047.98 | 4047.14 | 4047.16 | 2.97 | 12013.93 | 4047.82 2014-07-02 18:01:00 | 4047.20 | 4047.24 | 4041.97 | 4042.96 | 49.91 | 201780.61 | 4042.97 2014-07-02 18:02:00 | 4041.54 | 4041.82 | 4040.71 | 4041.02 | 13.70 | 55358.89 | 4041.09 2014-07-02 18:03:00 | 4041.00 | 4042.76 | 4041.00 | 4042.76 | 51.32 | 207418.55 | 4041.67 2014-07-02 18:04:00 | 4042.76 | 4044.97 | 4042.74 | 4044.96 | 17.57 | 71052.52 | 4043.28 2014-07-02 18:05:00 | 4043.40 | 4043.40 | 4042.74 | 4042.74 | 5.22 | 21109.95 | 4043.28 2014-07-02 18:06:00 | 4041.76 | 4042.56 | 4041.00 | 4041.01 | 39.37 | 159111.26 | 4041.54 2014-07-02 18:07:00 | 4040.40 | 4040.40 | 4039.15 | 4039.64 | 7.64 | 30882.04 | 4040.04 2014-07-02 18:08:00 | 4041.54 | 4043.69 | 4041.50 | 4043.21 | 9.77 | 39506.69 | 4042.85 2014-07-02 18:09:00 | 4042.57 | 4043.00 | 4041.13 | 4041.13 | 7.13 | 28821.48 | 4042.28 2014-07-02 18:10:00 | 4041.33 | 4042.05 | 4040.98 | 4042.05 | 2.33 | 9416.09 | 4041.24 2014-07-02 18:11:00 | 4041.45 | 4041.98 | 4040.99 | 4041.67 | 1.93 | 7795.77 | 4041.35 2014-07-02 18:12:00 | 4041.66 | 4041.66 | 4040.95 | 4040.95 | 1.71 | 6906.16 | 4041.05 2014-07-02 18:13:00 | 4040.95 | 4041.04 | 4040.68 | 4041.00 | 23.21 | 93787.48 | 4041.00 2014-07-02 18:14:00 | 4041.02 | 4041.02 | 4040.68 | 4040.68 | 3.50 | 14135.39 | 4040.99 2014-07-02 18:15:00 | 4040.62 | 4040.62 | 4040.56 | 4040.56 | 12.16 | 49145.94 | 4040.61 2014-07-02 18:16:00 | 4040.58 | 4042.12 | 4040.54 | 4041.25 | 14.87 | 60090.53 | 4040.79 2014-07-02 18:17:00 | 4040.62 | 4040.68 | 4040.62 | 4040.68 | 0.35 | 1402.11 | 4040.65 2014-07-02 18:18:00 | 4040.70 | 4044.70 | 4040.70 | 4043.41 | 25.91 | 104761.50 | 4043.44 2014-07-02 18:19:00 | 4043.72 | 4045.45 | 4043.29 | 4045.14 | 14.00 | 56638.85 | 4044.77 2014-07-02 18:20:00 | 4045.12 | 4050.00 | 4045.10 | 4049.09 | 161.67 | 654580.30 | 4048.99 2014-07-02 18:21:00 | 4049.09 | 4059.00 | 4041.00 | 4059.00 | 170.82 | 692190.56 | 4052.19 2014-07-02 18:22:00 | 4059.00 | 4063.04 | 4054.00 | 4061.50 | 188.57 | 765439.72 | 4059.12 2014-07-02 18:23:00 | 4062.98 | 4064.96 | 4060.32 | 4060.32 | 49.16 | 199685.42 | 4062.20 2014-07-02 18:24:00 | 4060.32 | 4069.99 | 4059.88 | 4067.91 | 109.25 | 444060.04 | 4064.70 2014-07-02 18:25:00 | 4066.60 | 4069.99 | 4061.01 | 4068.42 | 98.09 | 399047.70 | 4068.26 2014-07-02 18:26:00 | 4068.54 | 4069.84 | 4066.89 | 4067.09 | 31.81 | 129413.78 | 4068.08 2014-07-02 18:27:00 | 4066.89 | 4069.90 | 4064.12 | 4064.97 | 32.13 | 130657.02 | 4066.76 2014-07-02 18:28:00 | 4064.97 | 4067.00 | 4059.12 | 4061.02 | 41.78 | 169697.96 | 4062.09 2014-07-02 18:29:00 | 4061.40 | 4064.37 | 4061.00 | 4062.96 | 21.98 | 89307.79 | 4062.40 2014-07-02 18:30:00 | 4063.02 | 4064.47 | 4060.98 | 4062.51 | 30.29 | 123046.82 | 4062.96 2014-07-02 18:31:00 | 4061.00 | 4061.51 | 4055.97 | 4059.99 | 38.44 | 156037.27 | 4059.45 2014-07-02 18:32:00 | 4059.99 | 4061.81 | 4058.24 | 4059.27 | 23.93 | 97158.91 | 4060.30 2014-07-02 18:33:00 | 4058.29 | 4060.00 | 4057.12 | 4059.65 | 20.67 | 83889.67 | 4059.11 2014-07-02 18:34:00 | 4058.76 | 4063.00 | 4058.76 | 4059.93 | 43.56 | 176871.64 | 4060.79 2014-07-02 18:35:00 | 4058.83 | 4062.06 | 4057.02 | 4062.00 | 28.41 | 115329.61 | 4060.04 2014-07-02 18:36:00 | 4062.00 | 4062.00 | 4060.09 | 4061.99 | 14.49 | 58834.75 | 4061.77 2014-07-02 18:37:00 | 4061.99 | 4066.98 | 4061.91 | 4066.02 | 65.48 | 266137.30 | 4064.53 2014-07-02 18:38:00 | 4064.49 | 4064.49 | 4062.46 | 4062.46 | 13.10 | 53254.51 | 4064.30 2014-07-02 18:39:00 | 4062.67 | 4064.47 | 4062.66 | 4064.47 | 11.28 | 45855.31 | 4064.11 2014-07-02 18:40:00 | 4062.95 | 4064.47 | 4062.95 | 4063.45 | 12.16 | 49399.99 | 4063.17 2014-07-02 18:41:00 | 4062.97 | 4065.00 | 4062.14 | 4065.00 | 41.86 | 170141.50 | 4064.83 2014-07-02 18:42:00 | 4065.00 | 4067.00 | 4062.20 | 4064.69 | 10.67 | 43366.88 | 4063.99 2014-07-02 18:43:00 | 4064.66 | 4064.72 | 4061.46 | 4061.99 | 8.57 | 34834.83 | 4062.84 2014-07-02 18:44:00 | 4061.20 | 4061.36 | 4059.24 | 4059.50 | 8.45 | 34290.92 | 4060.50 2014-07-02 18:45:00 | 4058.44 | 4059.65 | 4058.00 | 4058.31 | 9.60 | 38974.59 | 4058.58 2014-07-02 18:46:00 | 4058.24 | 4058.95 | 4057.88 | 4058.86 | 1.30 | 5292.08 | 4058.35 2014-07-02 18:47:00 | 4059.63 | 4062.70 | 4059.11 | 4060.97 | 9.77 | 39674.63 | 4060.03 2014-07-02 18:48:00 | 4060.15 | 4060.15 | 4058.31 | 4058.34 | 23.03 | 93505.08 | 4059.44 2014-07-02 18:49:00 | 4058.34 | 4058.34 | 4054.00 | 4056.95 | 19.58 | 79416.03 | 4056.39 2014-07-02 18:50:00 | 4056.03 | 4056.03 | 4042.87 | 4053.19 | 49.20 | 199250.92 | 4049.65 2014-07-02 18:51:00 | 4051.57 | 4053.13 | 4051.57 | 4052.76 | 1.26 | 5106.36 | 4052.67 2014-07-02 18:52:00 | 4052.72 | 4056.64 | 4052.72 | 4055.68 | 26.21 | 106286.79 | 4055.05 2014-07-02 18:53:00 | 4055.68 | 4057.14 | 4052.40 | 4052.83 | 66.20 | 268406.56 | 4054.42 2014-07-02 18:54:00 | 4052.80 | 4055.90 | 4052.77 | 4053.93 | 12.12 | 49134.61 | 4055.01 2014-07-02 18:55:00 | 4053.93 | 4054.18 | 4050.72 | 4054.03 | 6.99 | 28314.10 | 4053.56 2014-07-02 18:56:00 | 4052.66 | 4054.90 | 4050.68 | 4054.01 | 21.07 | 85403.81 | 4053.14 2014-07-02 18:57:00 | 4054.00 | 4054.90 | 4052.91 | 4054.86 | 5.87 | 23795.12 | 4053.68 2014-07-02 18:58:00 | 4054.86 | 4054.86 | 4053.80 | 4054.78 | 3.03 | 12289.49 | 4054.60 2014-07-02 18:59:00 | 4054.77 | 4057.68 | 4052.53 | 4057.68 | 14.68 | 59517.77 | 4054.90 2014-07-02 19:00:00 | 4053.78 | 4059.00 | 4053.78 | 4056.22 | 10.93 | 44342.92 | 4056.62 2014-07-02 19:01:00 | 4056.39 | 4057.85 | 4056.39 | 4057.85 | 8.90 | 36124.49 | 4056.65 2014-07-02 19:02:00 | 4056.57 | 4058.00 | 4056.57 | 4057.57 | 7.97 | 32347.44 | 4057.63 2014-07-02 19:03:00 | 4056.81 | 4058.00 | 4054.69 | 4056.32 | 20.15 | 81757.77 | 4057.26 2014-07-02 19:04:00 | 4056.30 | 4056.33 | 4054.52 | 4054.96 | 6.13 | 24869.80 | 4055.74 2014-07-02 19:05:00 | 4055.96 | 4057.32 | 4053.35 | 4057.32 | 22.37 | 90727.07 | 4055.75 2014-07-02 19:06:00 | 4057.30 | 4060.00 | 4057.30 | 4060.00 | 25.66 | 104143.76 | 4058.76 2014-07-02 19:07:00 | 4060.00 | 4060.00 | 4059.77 | 4059.78 | 0.60 | 2435.98 | 4059.96 2014-07-02 19:08:00 | 4060.00 | 4061.24 | 4059.77 | 4061.19 | 6.67 | 27068.69 | 4060.10 2014-07-02 19:09:00 | 4060.75 | 4060.75 | 4051.00 | 4057.67 | 64.51 | 261730.91 | 4057.03 2014-07-02 19:10:00 | 4057.24 | 4057.39 | 4054.05 | 4056.49 | 7.73 | 31369.90 | 4056.10 2014-07-02 19:11:00 | 4057.22 | 4059.86 | 4055.91 | 4058.28 | 2.70 | 10966.97 | 4057.33 2014-07-02 19:12:00 | 4057.28 | 4059.77 | 4055.07 | 4055.59 | 6.98 | 28319.81 | 4057.86 2014-07-02 19:13:00 | 4055.60 | 4055.60 | 4052.04 | 4054.96 | 9.20 | 37284.64 | 4054.44 2014-07-02 19:14:00 | 4052.48 | 4053.32 | 4026.20 | 4050.00 | 113.68 | 459589.43 | 4042.91 2014-07-02 19:15:00 | 4049.04 | 4050.30 | 4045.77 | 4045.79 | 6.26 | 25321.97 | 4048.28 2014-07-02 19:16:00 | 4045.79 | 4047.92 | 4045.74 | 4047.26 | 7.38 | 29872.21 | 4046.08 2014-07-02 19:17:00 | 4047.22 | 4047.92 | 4046.72 | 4046.72 | 7.36 | 29799.77 | 4047.23 2014-07-02 19:18:00 | 4046.65 | 4046.65 | 4042.76 | 4042.76 | 4.12 | 16675.33 | 4043.48 2014-07-02 19:19:00 | 4042.54 | 4042.92 | 4040.00 | 4040.68 | 26.07 | 105350.84 | 4041.23 2014-07-02 19:20:00 | 4040.66 | 4040.71 | 4037.26 | 4039.16 | 53.45 | 215884.82 | 4039.00 2014-07-02 19:21:00 | 4040.00 | 4051.00 | 4037.38 | 4042.51 | 62.82 | 253975.54 | 4043.04 2014-07-02 19:22:00 | 4043.49 | 4050.91 | 4043.49 | 4048.76 | 14.61 | 59121.74 | 4047.77 2014-07-02 19:23:00 | 4049.54 | 4049.95 | 4046.37 | 4046.37 | 8.54 | 34573.11 | 4048.37 2014-07-02 19:24:00 | 4046.00 | 4046.58 | 4041.53 | 4041.53 | 21.16 | 85625.67 | 4045.82 2014-07-02 19:25:00 | 4041.45 | 4041.53 | 4037.00 | 4037.00 | 14.15 | 57153.71 | 4039.13 2014-07-02 19:26:00 | 4037.12 | 4046.00 | 4030.00 | 4036.89 | 22.91 | 92473.94 | 4036.22 2014-07-02 19:27:00 | 4036.90 | 4038.96 | 4033.26 | 4038.11 | 19.81 | 79966.86 | 4037.30 2014-07-02 19:28:00 | 4035.61 | 4042.11 | 4035.00 | 4037.15 | 23.01 | 92912.38 | 4037.56 2014-07-02 19:29:00 | 4036.67 | 4038.88 | 4035.04 | 4037.88 | 11.77 | 47530.04 | 4037.21 2014-07-02 19:30:00 | 4037.88 | 4045.57 | 4036.86 | 4043.95 | 28.96 | 117046.29 | 4041.65 2014-07-02 19:31:00 | 4043.97 | 4044.98 | 4043.01 | 4043.48 | 9.84 | 39787.03 | 4043.81 2014-07-02 19:32:00 | 4043.45 | 4044.12 | 4042.82 | 4044.12 | 1.54 | 6214.75 | 4043.43 2014-07-02 19:33:00 | 4044.12 | 4044.12 | 4042.84 | 4043.60 | 2.81 | 11341.25 | 4043.23 2014-07-02 19:34:00 | 4044.11 | 4044.11 | 4040.00 | 4040.72 | 23.50 | 94983.44 | 4041.85 2014-07-02 19:35:00 | 4042.50 | 4042.74 | 4040.00 | 4042.18 | 9.80 | 39577.79 | 4040.20 2014-07-02 19:36:00 | 4040.37 | 4041.39 | 4038.52 | 4038.52 | 18.17 | 73409.15 | 4040.80 2014-07-02 19:37:00 | 4037.97 | 4042.72 | 4035.00 | 4037.00 | 21.62 | 87297.33 | 4037.99 2014-07-02 19:38:00 | 4038.75 | 4046.60 | 4038.50 | 4044.27 | 13.61 | 54985.58 | 4041.27 2014-07-02 19:39:00 | 4044.12 | 4045.18 | 4042.77 | 4043.58 | 20.39 | 82439.86 | 4044.14 2014-07-02 19:40:00 | 4043.12 | 4044.29 | 4043.12 | 4044.28 | 1.11 | 4472.58 | 4043.93 2014-07-02 19:41:00 | 4043.21 | 4043.21 | 4043.00 | 4043.17 | 24.38 | 98548.80 | 4043.03 2014-07-02 19:42:00 | 4043.19 | 4044.00 | 4042.93 | 4042.93 | 11.14 | 45038.96 | 4043.36 2014-07-02 19:43:00 | 4042.93 | 4043.46 | 4042.73 | 4043.46 | 6.50 | 26289.14 | 4043.24 2014-07-02 19:44:00 | 4043.46 | 4043.92 | 4042.00 | 4043.02 | 21.80 | 88110.21 | 4042.68 2014-07-02 19:45:00 | 4043.54 | 4043.56 | 4043.54 | 4043.56 | 0.86 | 3489.58 | 4043.54 2014-07-02 19:46:00 | 4043.87 | 4043.89 | 4043.49 | 4043.89 | 8.00 | 32350.45 | 4043.81 2014-07-02 19:47:00 | 4043.95 | 4046.19 | 4043.51 | 4046.15 | 17.23 | 69684.67 | 4044.38 2014-07-02 19:48:00 | 4045.22 | 4049.00 | 4045.20 | 4048.40 | 8.68 | 35118.07 | 4046.79 2014-07-02 19:49:00 | 4047.89 | 4048.06 | 4042.00 | 4045.69 | 19.08 | 77193.09 | 4045.97 2014-07-02 19:50:00 | 4045.75 | 4045.75 | 4043.06 | 4044.97 | 6.90 | 27902.02 | 4045.53 2014-07-02 19:51:00 | 4043.27 | 4046.75 | 4042.00 | 4046.38 | 16.67 | 67396.67 | 4043.48 2014-07-02 19:52:00 | 4046.60 | 4046.74 | 4044.61 | 4044.77 | 13.19 | 53353.36 | 4045.29 2014-07-02 19:53:00 | 4045.35 | 4046.19 | 4042.00 | 4043.63 | 8.26 | 33402.06 | 4043.83 2014-07-02 19:54:00 | 4043.63 | 4045.78 | 4042.04 | 4043.82 | 12.90 | 52176.82 | 4043.77 2014-07-02 19:55:00 | 4043.95 | 4044.87 | 4043.72 | 4044.05 | 4.34 | 17548.56 | 4044.38 2014-07-02 19:56:00 | 4044.32 | 4044.32 | 4043.40 | 4043.89 | 5.99 | 24214.80 | 4043.89 2014-07-02 19:57:00 | 4043.89 | 4043.92 | 4043.77 | 4043.77 | 0.84 | 3408.93 | 4043.81 2014-07-02 19:58:00 | . | . | . | . | . | . | . 2014-07-02 19:59:00 | 4043.70 | 4043.73 | 4043.67 | 4043.73 | 0.40 | 1629.61 | 4043.69 2014-07-02 20:00:00 | 4042.77 | 4043.08 | 4041.98 | 4041.98 | 37.42 | 151271.58 | 4042.21 2014-07-02 20:01:00 | 4041.86 | 4041.88 | 4040.37 | 4040.41 | 9.38 | 37910.52 | 4041.63 2014-07-02 20:02:00 | 4040.62 | 4043.16 | 4040.62 | 4042.79 | 13.35 | 53976.56 | 4042.58 2014-07-02 20:03:00 | 4043.00 | 4044.03 | 4043.00 | 4044.03 | 1.93 | 7811.76 | 4043.36 2014-07-02 20:04:00 | 4044.04 | 4045.77 | 4044.04 | 4044.30 | 13.15 | 53209.37 | 4045.11 2014-07-02 20:05:00 | 4044.33 | 4045.13 | 4040.42 | 4041.77 | 18.22 | 73638.98 | 4041.66 2014-07-02 20:06:00 | 4041.27 | 4044.11 | 4040.21 | 4044.11 | 14.36 | 58042.25 | 4041.66 2014-07-02 20:07:00 | 4044.00 | 4046.78 | 4044.00 | 4044.23 | 8.41 | 34014.22 | 4044.98 2014-07-02 20:08:00 | 4044.22 | 4046.00 | 4044.20 | 4046.00 | 2.08 | 8402.62 | 4045.56 2014-07-02 20:09:00 | 4046.09 | 4046.38 | 4045.81 | 4046.38 | 1.41 | 5708.85 | 4045.96 2014-07-02 20:10:00 | 4046.57 | 4046.57 | 4046.57 | 4046.57 | 0.10 | 404.66 | 4046.57 2014-07-02 20:11:00 | 4046.80 | 4047.54 | 4046.55 | 4047.47 | 6.16 | 24946.10 | 4047.06 2014-07-02 20:12:00 | 4047.59 | 4048.71 | 4047.39 | 4047.45 | 2.23 | 9010.42 | 4047.81 2014-07-02 20:13:00 | 4047.39 | 4047.39 | 4047.36 | 4047.36 | 0.13 | 505.92 | 4047.36 2014-07-02 20:14:00 | 4047.34 | 4048.24 | 4046.77 | 4048.24 | 6.40 | 25903.25 | 4047.38 2014-07-02 20:15:00 | 4048.29 | 4049.22 | 4048.29 | 4049.22 | 6.14 | 24869.43 | 4049.08 2014-07-02 20:16:00 | 4049.06 | 4051.59 | 4047.71 | 4051.59 | 52.02 | 210651.72 | 4049.83 2014-07-02 20:17:00 | 4051.41 | 4051.59 | 4047.53 | 4047.53 | 22.88 | 92656.99 | 4050.58 2014-07-02 20:18:00 | 4047.51 | 4051.59 | 4046.22 | 4051.59 | 19.20 | 77747.71 | 4048.94 2014-07-02 20:19:00 | 4050.28 | 4050.94 | 4048.50 | 4049.47 | 4.74 | 19179.02 | 4049.62 2014-07-02 20:20:00 | 4050.63 | 4050.93 | 4047.16 | 4047.18 | 2.81 | 11373.47 | 4048.94 2014-07-02 20:21:00 | 4047.11 | 4047.20 | 4046.54 | 4047.13 | 2.15 | 8713.43 | 4047.11 2014-07-02 20:22:00 | 4047.52 | 4048.66 | 4046.37 | 4048.66 | 11.29 | 45685.45 | 4047.98 2014-07-02 20:23:00 | 4048.66 | 4048.81 | 4046.39 | 4046.42 | 4.97 | 20120.61 | 4048.41 2014-07-02 20:24:00 | 4046.22 | 4047.61 | 4046.19 | 4046.22 | 0.41 | 1667.14 | 4046.46 2014-07-02 20:25:00 | 4046.27 | 4046.31 | 4046.19 | 4046.20 | 0.12 | 465.32 | 4046.26 2014-07-02 20:26:00 | 4046.19 | 4046.24 | 4041.59 | 4042.90 | 20.17 | 81541.86 | 4043.13 2014-07-02 20:27:00 | 4042.90 | 4045.25 | 4042.90 | 4043.31 | 6.32 | 25557.39 | 4043.89 2014-07-02 20:28:00 | 4044.19 | 4044.79 | 4044.08 | 4044.59 | 1.23 | 4962.35 | 4044.29 2014-07-02 20:29:00 | 4045.18 | 4049.68 | 4045.18 | 4049.68 | 12.43 | 50319.66 | 4047.59 2014-07-02 20:30:00 | 4049.08 | 4049.68 | 4046.35 | 4047.69 | 18.60 | 75297.89 | 4048.71 2014-07-02 20:31:00 | 4047.67 | 4049.22 | 4044.89 | 4046.29 | 9.14 | 36986.84 | 4046.26 2014-07-02 20:32:00 | 4047.30 | 4051.19 | 4047.29 | 4049.19 | 10.27 | 41573.61 | 4048.06 2014-07-02 20:33:00 | 4049.24 | 4051.19 | 4046.48 | 4048.15 | 11.71 | 47388.98 | 4048.61 2014-07-02 20:34:00 | 4048.79 | 4050.96 | 4043.49 | 4045.74 | 17.40 | 70441.87 | 4047.45 2014-07-02 20:35:00 | 4045.74 | 4048.11 | 4045.74 | 4046.66 | 7.49 | 30309.61 | 4047.22 2014-07-02 20:36:00 | 4046.66 | 4047.85 | 4046.39 | 4047.33 | 5.54 | 22433.19 | 4047.12 2014-07-02 20:37:00 | 4047.64 | 4049.04 | 4047.64 | 4048.56 | 4.71 | 19064.35 | 4048.49 2014-07-02 20:38:00 | 4048.28 | 4048.28 | 4046.96 | 4046.96 | 0.10 | 392.62 | 4047.61 2014-07-02 20:39:00 | 4047.75 | 4047.75 | 4047.12 | 4047.62 | 3.20 | 12963.36 | 4047.26 2014-07-02 20:40:00 | 4047.58 | 4047.58 | 4046.11 | 4047.58 | 2.84 | 11488.74 | 4046.76 2014-07-02 20:41:00 | 4047.30 | 4047.58 | 4046.62 | 4046.62 | 16.28 | 65868.96 | 4046.75 2014-07-02 20:42:00 | 4046.62 | 4046.62 | 4044.18 | 4044.89 | 3.12 | 12636.71 | 4046.34 2014-07-02 20:43:00 | 4044.89 | 4044.89 | 4043.41 | 4044.89 | 1.59 | 6442.94 | 4044.53 2014-07-02 20:44:00 | 4044.77 | 4044.98 | 4044.77 | 4044.80 | 1.41 | 5711.30 | 4044.83 2014-07-02 20:45:00 | 4044.89 | 4046.10 | 4044.25 | 4045.93 | 4.23 | 17119.50 | 4045.25 2014-07-02 20:46:00 | 4046.03 | 4048.07 | 4044.50 | 4045.50 | 17.28 | 69915.49 | 4045.80 2014-07-02 20:47:00 | 4046.15 | 4046.24 | 4039.24 | 4043.65 | 39.05 | 157803.48 | 4041.17 2014-07-02 20:48:00 | 4043.50 | 4043.66 | 4042.58 | 4043.55 | 6.14 | 24806.48 | 4043.44 2014-07-02 20:49:00 | 4043.65 | 4044.38 | 4043.53 | 4044.31 | 11.37 | 45984.51 | 4044.02 2014-07-02 20:50:00 | 4044.31 | 4044.32 | 4043.39 | 4043.39 | 8.48 | 34301.71 | 4043.58 2014-07-02 20:51:00 | 4043.37 | 4043.37 | 4042.53 | 4042.53 | 2.41 | 9747.30 | 4042.85 2014-07-02 20:52:00 | 4041.99 | 4041.99 | 4033.58 | 4039.17 | 22.64 | 91388.65 | 4036.78 2014-07-02 20:53:00 | 4039.31 | 4039.31 | 4035.87 | 4036.39 | 29.04 | 117228.60 | 4037.21 2014-07-02 20:54:00 | 4039.22 | 4039.22 | 4033.63 | 4034.98 | 16.02 | 64690.78 | 4037.12 2014-07-02 20:55:00 | 4034.15 | 4037.74 | 4020.12 | 4023.39 | 172.76 | 695662.00 | 4026.66 2014-07-02 20:56:00 | 4023.39 | 4025.78 | 4020.00 | 4022.17 | 30.05 | 120831.23 | 4021.41 2014-07-02 20:57:00 | 4022.26 | 4022.97 | 4020.00 | 4022.20 | 35.57 | 143014.60 | 4020.88 2014-07-02 20:58:00 | 4023.10 | 4026.38 | 4021.31 | 4025.91 | 36.45 | 146663.65 | 4023.36 2014-07-02 20:59:00 | 4026.34 | 4026.41 | 4023.00 | 4023.04 | 14.76 | 59393.57 | 4025.32 2014-07-02 21:00:00 | 4022.94 | 4023.44 | 4015.00 | 4017.83 | 40.60 | 163144.58 | 4018.24 2014-07-02 21:01:00 | 4017.78 | 4025.00 | 4012.64 | 4018.15 | 68.16 | 273760.33 | 4016.55 2014-07-02 21:02:00 | 4018.24 | 4025.34 | 4018.24 | 4022.79 | 9.72 | 39109.13 | 4022.33 2014-07-02 21:03:00 | 4022.98 | 4024.72 | 4022.20 | 4022.91 | 8.21 | 33038.67 | 4023.71 2014-07-02 21:04:00 | 4022.78 | 4023.96 | 4021.00 | 4023.91 | 32.88 | 132232.56 | 4022.28 2014-07-02 21:05:00 | 4022.28 | 4026.42 | 4022.28 | 4025.75 | 13.29 | 53466.44 | 4024.27 2014-07-02 21:06:00 | 4026.43 | 4026.43 | 4021.18 | 4021.18 | 25.90 | 104252.77 | 4024.89 2014-07-02 21:07:00 | 4020.00 | 4023.05 | 4015.00 | 4016.17 | 27.04 | 108651.41 | 4018.92 2014-07-02 21:08:00 | 4016.25 | 4023.69 | 4016.17 | 4018.57 | 9.35 | 37548.28 | 4016.72 2014-07-02 21:09:00 | 4018.56 | 4025.01 | 4017.09 | 4020.28 | 35.22 | 141598.41 | 4019.94 2014-07-02 21:10:00 | 4024.20 | 4030.03 | 4022.67 | 4026.78 | 96.08 | 387055.36 | 4028.30 2014-07-02 21:11:00 | 4026.78 | 4028.54 | 4022.73 | 4025.89 | 28.33 | 114114.62 | 4027.48 2014-07-02 21:12:00 | 4025.89 | 4028.27 | 4023.20 | 4028.13 | 13.58 | 54665.45 | 4025.44 2014-07-02 21:13:00 | 4028.10 | 4031.61 | 4024.97 | 4026.20 | 43.17 | 173865.92 | 4027.66 2014-07-02 21:14:00 | 4026.20 | 4032.97 | 4026.20 | 4031.44 | 18.19 | 73272.78 | 4029.08 2014-07-02 21:15:00 | 4031.09 | 4032.02 | 4030.97 | 4031.77 | 6.74 | 27173.55 | 4031.09 2014-07-02 21:16:00 | 4030.97 | 4030.97 | 4028.31 | 4029.19 | 12.20 | 49144.59 | 4028.91 2014-07-02 21:17:00 | 4028.38 | 4028.38 | 4028.00 | 4028.01 | 20.63 | 83111.55 | 4028.09 2014-07-02 21:18:00 | 4028.01 | 4028.01 | 4028.00 | 4028.01 | 4.78 | 19245.80 | 4028.00 2014-07-02 21:19:00 | 4028.00 | 4028.01 | 4028.00 | 4028.01 | 3.31 | 13324.64 | 4028.00 2014-07-02 21:20:00 | 4028.01 | 4028.01 | 4028.00 | 4028.01 | 6.47 | 26065.22 | 4028.01 2014-07-02 21:21:00 | 4028.00 | 4029.55 | 4028.00 | 4029.10 | 10.76 | 43341.82 | 4028.42 2014-07-02 21:22:00 | 4029.10 | 4030.00 | 4025.00 | 4028.11 | 57.65 | 232201.57 | 4027.99 2014-07-02 21:23:00 | 4028.08 | 4030.91 | 4024.45 | 4024.45 | 5.46 | 21986.13 | 4027.50 2014-07-02 21:24:00 | 4024.36 | 4026.33 | 4022.32 | 4024.84 | 26.24 | 105605.80 | 4024.15 2014-07-02 21:25:00 | 4023.61 | 4029.20 | 4022.39 | 4027.58 | 20.60 | 82907.83 | 4024.46 2014-07-02 21:26:00 | 4027.64 | 4030.30 | 4026.43 | 4030.05 | 5.61 | 22599.96 | 4028.51 2014-07-02 21:27:00 | 4030.08 | 4030.24 | 4028.11 | 4028.68 | 14.72 | 59323.22 | 4029.56 2014-07-02 21:28:00 | 4028.68 | 4030.03 | 4026.02 | 4027.14 | 9.43 | 37977.04 | 4028.97 2014-07-02 21:29:00 | 4026.30 | 4026.99 | 4024.89 | 4024.89 | 3.64 | 14638.96 | 4026.12 2014-07-02 21:30:00 | 4024.93 | 4029.98 | 4024.20 | 4027.56 | 17.11 | 68899.14 | 4026.36 2014-07-02 21:31:00 | 4026.17 | 4027.13 | 4025.00 | 4027.05 | 11.41 | 45932.95 | 4026.73 2014-07-02 21:32:00 | 4027.05 | 4027.08 | 4026.10 | 4026.12 | 1.19 | 4779.89 | 4026.87 2014-07-02 21:33:00 | 4026.12 | 4026.12 | 4024.58 | 4025.84 | 8.37 | 33675.34 | 4025.74 2014-07-02 21:34:00 | 4025.38 | 4028.00 | 4022.28 | 4026.10 | 33.49 | 134788.18 | 4024.73 2014-07-02 21:35:00 | 4025.10 | 4026.88 | 4024.58 | 4026.75 | 15.98 | 64329.11 | 4025.35 2014-07-02 21:36:00 | 4024.60 | 4026.63 | 4024.58 | 4025.16 | 0.40 | 1610.05 | 4025.14 2014-07-02 21:37:00 | 4025.13 | 4025.94 | 4024.96 | 4024.96 | 1.14 | 4593.24 | 4025.63 2014-07-02 21:38:00 | 4024.96 | 4024.96 | 4023.22 | 4023.99 | 13.37 | 53791.69 | 4023.61 2014-07-02 21:39:00 | 4023.99 | 4023.99 | 4023.41 | 4023.99 | 2.30 | 9234.83 | 4023.89 2014-07-02 21:40:00 | 4023.99 | 4026.00 | 4023.99 | 4024.18 | 4.62 | 18591.34 | 4024.10 2014-07-02 21:41:00 | 4024.08 | 4024.17 | 4023.99 | 4024.00 | 1.51 | 6084.36 | 4024.05 2014-07-02 21:42:00 | 4024.00 | 4025.00 | 4023.56 | 4024.98 | 17.71 | 71277.85 | 4024.50 2014-07-02 21:43:00 | 4024.08 | 4024.97 | 4023.79 | 4024.97 | 1.39 | 5606.27 | 4024.60 2014-07-02 21:44:00 | 4023.93 | 4024.94 | 4023.93 | 4024.94 | 0.20 | 804.89 | 4024.44 2014-07-02 21:45:00 | 4024.98 | 4025.00 | 4024.98 | 4025.00 | 2.48 | 9994.07 | 4025.00 2014-07-02 21:46:00 | 4025.00 | 4025.00 | 4024.07 | 4024.07 | 0.86 | 3453.40 | 4024.94 2014-07-02 21:47:00 | 4025.00 | 4025.00 | 4025.00 | 4025.00 | 0.10 | 402.50 | 4025.00 2014-07-02 21:48:00 | 4025.00 | 4025.00 | 4024.08 | 4024.08 | 0.38 | 1509.27 | 4024.72 2014-07-02 21:49:00 | 4025.00 | 4025.00 | 4025.00 | 4025.00 | 0.16 | 660.10 | 4025.00 2014-07-02 21:50:00 | 4025.00 | 4025.00 | 4025.00 | 4025.00 | 1.53 | 6142.15 | 4025.00 2014-07-02 21:51:00 | 4025.00 | 4025.00 | 4025.00 | 4025.00 | 0.32 | 1292.03 | 4025.00 2014-07-02 21:52:00 | 4025.00 | 4025.00 | 4025.00 | 4025.00 | 3.57 | 14377.30 | 4025.00 2014-07-02 21:53:00 | 4024.16 | 4025.00 | 4024.16 | 4025.00 | 12.20 | 49096.11 | 4024.93 2014-07-02 21:54:00 | 4025.00 | 4025.00 | 4025.00 | 4025.00 | 1.95 | 7844.73 | 4025.00 2014-07-02 21:55:00 | 4025.00 | 4025.00 | 4025.00 | 4025.00 | 1.38 | 5546.45 | 4025.00 2014-07-02 21:56:00 | 4025.00 | 4025.00 | 4025.00 | 4025.00 | 2.19 | 8834.88 | 4025.00 2014-07-02 21:57:00 | 4024.07 | 4024.57 | 4021.40 | 4024.49 | 6.09 | 24518.20 | 4023.99 2014-07-02 21:58:00 | 4024.42 | 4024.42 | 4020.00 | 4023.22 | 22.44 | 90245.52 | 4021.28 2014-07-02 21:59:00 | 4021.11 | 4023.46 | 4020.20 | 4023.17 | 14.97 | 60228.68 | 4022.22 2014-07-02 22:00:00 | 4023.14 | 4024.66 | 4022.52 | 4022.52 | 7.30 | 29350.49 | 4023.37 2014-07-02 22:01:00 | 4022.48 | 4024.31 | 4022.21 | 4023.23 | 7.81 | 31422.83 | 4022.90 2014-07-02 22:02:00 | 4022.77 | 4023.21 | 4022.02 | 4023.00 | 12.73 | 51197.46 | 4022.74 2014-07-02 22:03:00 | 4023.00 | 4023.05 | 4023.00 | 4023.00 | 1.80 | 7253.48 | 4023.01 2014-07-02 22:04:00 | 4023.00 | 4023.05 | 4023.00 | 4023.05 | 0.15 | 615.53 | 4023.04 2014-07-02 22:05:00 | 4023.05 | 4023.05 | 4023.05 | 4023.05 | 0.06 | 229.31 | 4023.05 2014-07-02 22:06:00 | 4023.05 | 4023.09 | 4023.00 | 4023.09 | 3.81 | 15307.79 | 4023.07 2014-07-02 22:07:00 | 4023.11 | 4024.94 | 4022.29 | 4022.74 | 14.91 | 59977.74 | 4023.73 2014-07-02 22:08:00 | 4022.29 | 4024.54 | 4022.29 | 4023.16 | 25.83 | 103942.04 | 4023.77 2014-07-02 22:09:00 | 4023.16 | 4023.84 | 4022.65 | 4023.59 | 4.30 | 17288.58 | 4023.41 2014-07-02 22:10:00 | 4022.21 | 4025.00 | 4022.17 | 4025.00 | 63.66 | 256193.69 | 4024.72 2014-07-02 22:11:00 | 4024.05 | 4029.00 | 4023.99 | 4029.00 | 29.99 | 120719.45 | 4025.19 2014-07-02 22:12:00 | 4025.03 | 4026.92 | 4025.03 | 4026.88 | 8.34 | 33575.92 | 4026.37 2014-07-02 22:13:00 | 4026.88 | 4028.18 | 4026.86 | 4027.53 | 6.35 | 25551.99 | 4027.11 2014-07-02 22:14:00 | 4027.79 | 4030.00 | 4027.53 | 4029.50 | 29.75 | 119853.49 | 4028.42 2014-07-02 22:15:00 | 4029.50 | 4032.19 | 4029.48 | 4030.15 | 36.57 | 147408.57 | 4031.08 2014-07-02 22:16:00 | 4030.30 | 4031.98 | 4020.00 | 4029.47 | 60.11 | 242109.65 | 4027.71 2014-07-02 22:17:00 | 4029.65 | 4029.65 | 4026.92 | 4029.24 | 9.49 | 38223.12 | 4028.15 2014-07-02 22:18:00 | 4028.17 | 4031.96 | 4027.44 | 4030.85 | 29.03 | 116995.63 | 4029.89 2014-07-02 22:19:00 | 4030.32 | 4032.98 | 4023.00 | 4032.98 | 29.26 | 117912.03 | 4029.94 2014-07-02 22:20:00 | 4031.96 | 4031.96 | 4030.60 | 4031.86 | 7.87 | 31728.15 | 4031.02 2014-07-02 22:21:00 | 4030.87 | 4038.21 | 4025.00 | 4032.80 | 49.68 | 200315.76 | 4032.28 2014-07-02 22:22:00 | 4032.97 | 4036.94 | 4030.84 | 4035.08 | 21.06 | 84971.27 | 4033.96 2014-07-02 22:23:00 | 4035.09 | 4036.09 | 4034.48 | 4035.71 | 15.53 | 62678.95 | 4035.21 2014-07-02 22:24:00 | 4035.79 | 4040.00 | 4035.72 | 4036.00 | 18.44 | 74435.60 | 4037.51 2014-07-02 22:25:00 | 4036.07 | 4037.06 | 4036.00 | 4036.02 | 16.57 | 66859.92 | 4036.22 2014-07-02 22:26:00 | 4036.02 | 4036.02 | 4032.00 | 4032.00 | 12.67 | 51115.18 | 4033.71 2014-07-02 22:27:00 | 4032.15 | 4032.15 | 4029.80 | 4029.96 | 8.64 | 34820.53 | 4030.62 2014-07-02 22:28:00 | 4029.94 | 4033.31 | 4029.44 | 4032.27 | 10.58 | 42640.79 | 4031.08 2014-07-02 22:29:00 | 4032.19 | 4032.19 | 4031.63 | 4031.63 | 2.78 | 11220.66 | 4031.86 2014-07-02 22:30:00 | 4031.20 | 4031.51 | 4025.00 | 4028.01 | 29.43 | 118559.49 | 4028.66 2014-07-02 22:31:00 | 4026.47 | 4028.97 | 4021.00 | 4022.00 | 45.20 | 181867.48 | 4023.53 2014-07-02 22:32:00 | 4022.00 | 4022.00 | 4020.00 | 4020.01 | 64.79 | 260485.78 | 4020.46 2014-07-02 22:33:00 | 4020.01 | 4023.83 | 4020.01 | 4021.98 | 21.68 | 87183.17 | 4022.11 2014-07-02 22:34:00 | 4021.88 | 4021.88 | 4020.00 | 4020.04 | 141.00 | 566836.82 | 4020.03 2014-07-02 22:35:00 | 4020.71 | 4022.42 | 4020.71 | 4022.40 | 32.86 | 132143.40 | 4021.53 2014-07-02 22:36:00 | 4022.42 | 4029.75 | 4022.42 | 4029.75 | 22.73 | 91502.43 | 4025.45 2014-07-02 22:37:00 | 4029.75 | 4029.79 | 4024.97 | 4026.19 | 21.99 | 88520.70 | 4026.23 2014-07-02 22:38:00 | 4026.19 | 4027.18 | 4020.06 | 4022.89 | 53.96 | 217090.53 | 4023.32 2014-07-02 22:39:00 | 4022.89 | 4023.84 | 4020.01 | 4022.11 | 55.18 | 221883.64 | 4021.45 2014-07-02 22:40:00 | 4022.03 | 4022.60 | 4020.01 | 4022.07 | 37.51 | 150867.05 | 4021.62 2014-07-02 22:41:00 | 4021.01 | 4023.03 | 4021.01 | 4023.03 | 7.53 | 30297.62 | 4021.99 2014-07-02 22:42:00 | 4023.06 | 4023.09 | 4020.01 | 4020.03 | 24.51 | 98557.18 | 4021.10 2014-07-02 22:43:00 | 4020.04 | 4021.62 | 4020.04 | 4021.16 | 13.25 | 53263.74 | 4021.12 2014-07-02 22:44:00 | 4021.78 | 4023.23 | 4021.78 | 4022.77 | 18.34 | 73778.54 | 4022.16 2014-07-02 22:45:00 | 4022.02 | 4023.60 | 4022.00 | 4023.60 | 5.54 | 22273.36 | 4022.64 2014-07-02 22:46:00 | 4023.70 | 4025.93 | 4022.00 | 4025.08 | 18.56 | 74716.81 | 4024.82 2014-07-02 22:47:00 | 4025.67 | 4027.96 | 4025.36 | 4025.63 | 6.63 | 26680.04 | 4026.57 2014-07-02 22:48:00 | 4025.60 | 4027.30 | 4023.58 | 4026.52 | 18.12 | 72932.31 | 4025.41 2014-07-02 22:49:00 | 4025.70 | 4026.97 | 4023.43 | 4025.91 | 19.83 | 79829.61 | 4025.09 2014-07-02 22:50:00 | 4025.95 | 4028.04 | 4025.95 | 4027.20 | 14.05 | 56574.05 | 4027.48 2014-07-02 22:51:00 | 4027.97 | 4028.00 | 4027.03 | 4027.53 | 3.44 | 13867.84 | 4027.84 2014-07-02 22:52:00 | 4027.50 | 4028.92 | 4027.50 | 4028.83 | 17.15 | 69068.33 | 4028.01 2014-07-02 22:53:00 | 4027.52 | 4028.48 | 4026.00 | 4026.00 | 23.63 | 95172.54 | 4027.44 2014-07-02 22:54:00 | 4027.46 | 4028.04 | 4026.83 | 4028.00 | 11.95 | 48117.34 | 4027.57 2014-07-02 22:55:00 | 4027.99 | 4028.78 | 4027.08 | 4028.33 | 4.51 | 18179.74 | 4028.30 2014-07-02 22:56:00 | 4028.00 | 4028.80 | 4026.09 | 4027.76 | 10.49 | 42256.66 | 4027.90 2014-07-02 22:57:00 | 4027.76 | 4028.00 | 4024.79 | 4025.28 | 14.82 | 59669.86 | 4026.85 2014-07-02 22:58:00 | 4025.28 | 4025.76 | 4022.00 | 4022.00 | 19.77 | 79555.59 | 4024.06 2014-07-02 22:59:00 | 4022.01 | 4023.21 | 4020.00 | 4020.02 | 45.44 | 182697.36 | 4020.54 2014-07-02 23:00:00 | 4020.08 | 4023.04 | 4020.00 | 4021.87 | 41.62 | 167362.40 | 4020.91 2014-07-02 23:01:00 | 4021.87 | 4023.00 | 4020.22 | 4023.00 | 16.11 | 64792.04 | 4020.85 2014-07-02 23:02:00 | 4023.66 | 4025.34 | 4020.00 | 4024.67 | 41.49 | 166902.17 | 4022.61 2014-07-02 23:03:00 | 4024.92 | 4026.84 | 4023.72 | 4023.88 | 19.55 | 78710.32 | 4025.90 2014-07-02 23:04:00 | 4024.46 | 4025.72 | 4024.00 | 4024.02 | 5.60 | 22538.70 | 4024.77 2014-07-02 23:05:00 | 4024.96 | 4025.83 | 4024.52 | 4025.43 | 10.56 | 42500.81 | 4025.08 2014-07-02 23:06:00 | 4025.43 | 4026.86 | 4025.24 | 4026.78 | 45.24 | 182128.84 | 4025.66 2014-07-02 23:07:00 | 4026.78 | 4026.95 | 4025.00 | 4026.24 | 16.13 | 64941.69 | 4026.39 2014-07-02 23:08:00 | 4025.85 | 4025.85 | 4025.00 | 4025.10 | 8.68 | 34937.34 | 4025.04 2014-07-02 23:09:00 | 4025.01 | 4025.03 | 4025.01 | 4025.01 | 2.13 | 8577.30 | 4025.01 2014-07-02 23:10:00 | 4025.01 | 4025.09 | 4023.00 | 4023.04 | 25.17 | 101287.97 | 4024.15 2014-07-02 23:11:00 | 4024.90 | 4024.93 | 4015.00 | 4021.63 | 84.21 | 338613.16 | 4021.01 2014-07-02 23:12:00 | 4019.73 | 4022.85 | 4018.89 | 4021.56 | 52.50 | 211073.24 | 4020.75 2014-07-02 23:13:00 | 4020.97 | 4024.90 | 4020.13 | 4023.94 | 18.61 | 74845.85 | 4021.38 2014-07-02 23:14:00 | 4023.05 | 4024.00 | 4021.69 | 4024.00 | 17.68 | 71120.61 | 4023.11 2014-07-02 23:15:00 | 4023.97 | 4024.98 | 4022.72 | 4024.01 | 13.76 | 55368.73 | 4023.31 2014-07-02 23:16:00 | 4024.01 | 4025.00 | 4022.90 | 4024.74 | 19.58 | 78766.24 | 4023.61 2014-07-02 23:17:00 | 4024.63 | 4025.00 | 4023.49 | 4024.93 | 8.94 | 35996.03 | 4024.60 2014-07-02 23:18:00 | 4024.89 | 4030.00 | 4024.88 | 4028.00 | 51.22 | 206246.27 | 4027.07 2014-07-02 23:19:00 | 4026.18 | 4027.84 | 4026.18 | 4026.54 | 19.37 | 77993.91 | 4026.95 2014-07-02 23:20:00 | 4027.22 | 4027.98 | 4025.02 | 4025.02 | 18.25 | 73487.27 | 4026.92 2014-07-02 23:21:00 | 4026.70 | 4028.00 | 4025.01 | 4026.99 | 45.83 | 184508.25 | 4026.10 2014-07-02 23:22:00 | 4027.86 | 4029.94 | 4027.18 | 4029.66 | 13.39 | 53961.39 | 4029.07 2014-07-02 23:23:00 | 4029.92 | 4031.10 | 4028.40 | 4030.58 | 37.91 | 152766.86 | 4030.04 2014-07-02 23:24:00 | 4030.59 | 4032.98 | 4030.59 | 4031.99 | 9.04 | 36446.22 | 4032.11 2014-07-02 23:25:00 | 4031.01 | 4033.01 | 4030.88 | 4032.55 | 56.56 | 228086.38 | 4032.86 2014-07-02 23:26:00 | 4032.55 | 4033.31 | 4031.84 | 4032.34 | 52.70 | 212518.93 | 4032.54 2014-07-02 23:27:00 | 4032.39 | 4032.97 | 4030.17 | 4030.17 | 6.28 | 25319.87 | 4031.18 2014-07-02 23:28:00 | 4031.57 | 4032.27 | 4030.23 | 4032.27 | 6.63 | 26706.84 | 4030.61 2014-07-02 23:29:00 | 4032.00 | 4032.00 | 4031.02 | 4031.07 | 9.05 | 36478.64 | 4031.68 2014-07-02 23:30:00 | 4031.90 | 4032.04 | 4031.02 | 4032.03 | 20.16 | 81286.88 | 4031.69 2014-07-02 23:31:00 | 4031.12 | 4032.20 | 4031.12 | 4032.02 | 2.27 | 9164.68 | 4031.98 2014-07-02 23:32:00 | 4032.00 | 4033.00 | 4032.00 | 4032.66 | 21.89 | 88272.62 | 4032.55 2014-07-02 23:33:00 | 4032.66 | 4035.40 | 4032.22 | 4035.37 | 34.32 | 138428.49 | 4033.93 2014-07-02 23:34:00 | 4035.40 | 4036.19 | 4034.22 | 4035.92 | 20.92 | 84436.57 | 4035.97 2014-07-02 23:35:00 | 4035.94 | 4037.00 | 4034.46 | 4036.51 | 14.66 | 59157.77 | 4036.14 2014-07-02 23:36:00 | 4036.56 | 4036.97 | 4034.91 | 4036.16 | 10.15 | 40983.68 | 4036.21 2014-07-02 23:37:00 | 4036.18 | 4036.99 | 4036.18 | 4036.99 | 18.26 | 73720.74 | 4036.84 2014-07-02 23:38:00 | 4036.99 | 4039.00 | 4036.01 | 4037.62 | 60.13 | 242720.30 | 4036.86 2014-07-02 23:39:00 | 4037.66 | 4040.00 | 4037.66 | 4037.67 | 48.34 | 195246.62 | 4038.94 2014-07-02 23:40:00 | 4037.64 | 4037.64 | 4033.85 | 4033.90 | 25.94 | 104661.70 | 4035.23 2014-07-02 23:41:00 | 4034.40 | 4036.13 | 4033.87 | 4034.19 | 41.00 | 165421.04 | 4034.56 2014-07-02 23:42:00 | 4034.07 | 4034.07 | 4033.00 | 4033.47 | 17.66 | 71219.76 | 4033.51 2014-07-02 23:43:00 | 4033.47 | 4036.13 | 4027.00 | 4027.89 | 55.50 | 223645.96 | 4029.80 2014-07-02 23:44:00 | 4027.89 | 4030.00 | 4027.52 | 4027.91 | 23.62 | 95166.67 | 4028.56 2014-07-02 23:45:00 | 4029.11 | 4029.11 | 4027.12 | 4027.30 | 5.52 | 22250.53 | 4027.97 2014-07-02 23:46:00 | 4027.71 | 4027.71 | 4027.00 | 4027.46 | 16.85 | 67844.66 | 4027.35 2014-07-02 23:47:00 | 4027.46 | 4028.20 | 4027.00 | 4028.13 | 13.61 | 54796.26 | 4027.36 2014-07-02 23:48:00 | 4028.13 | 4029.98 | 4027.80 | 4027.85 | 5.63 | 22683.28 | 4029.00 2014-07-02 23:49:00 | 4028.01 | 4028.01 | 4027.00 | 4027.02 | 8.18 | 32933.16 | 4027.04 2014-07-02 23:50:00 | 4027.97 | 4027.98 | 4027.00 | 4027.02 | 6.08 | 24464.55 | 4027.09 2014-07-02 23:51:00 | 4027.02 | 4028.19 | 4027.02 | 4027.40 | 3.40 | 13680.08 | 4027.10 2014-07-02 23:52:00 | 4027.97 | 4028.47 | 4027.97 | 4028.00 | 11.80 | 47548.26 | 4028.15 2014-07-02 23:53:00 | 4027.99 | 4028.02 | 4027.00 | 4027.00 | 18.82 | 75796.70 | 4027.24 2014-07-02 23:54:00 | 4027.00 | 4027.01 | 4027.00 | 4027.00 | 30.37 | 122312.08 | 4027.00 2014-07-02 23:55:00 | 4026.30 | 4027.48 | 4026.02 | 4026.19 | 14.50 | 58381.34 | 4026.58 2014-07-02 23:56:00 | 4026.04 | 4026.26 | 4026.00 | 4026.26 | 5.30 | 21345.94 | 4026.02 2014-07-02 23:57:00 | 4026.26 | 4026.27 | 4025.20 | 4025.20 | 8.12 | 32693.13 | 4025.75 2014-07-02 23:58:00 | 4025.20 | 4026.42 | 4024.56 | 4024.95 | 37.86 | 152416.21 | 4025.36 2014-07-02 23:59:00 | 4024.92 | 4025.00 | 4023.26 | 4024.04 | 25.67 | 103275.19 | 4023.81 2014-07-03 00:00:00 | 4024.04 | 4029.00 | 4024.00 | 4027.86 | 32.88 | 132369.27 | 4026.07 2014-07-03 00:01:00 | 4027.79 | 4027.90 | 4025.34 | 4026.00 | 20.65 | 83162.89 | 4027.06 2014-07-03 00:02:00 | 4026.00 | 4027.61 | 4025.00 | 4026.16 | 35.79 | 144098.70 | 4026.34 2014-07-03 00:03:00 | 4025.29 | 4025.32 | 4023.20 | 4024.68 | 21.62 | 87019.94 | 4024.23 2014-07-03 00:04:00 | 4024.67 | 4025.98 | 4024.60 | 4025.43 | 12.48 | 50213.35 | 4024.80 2014-07-03 00:05:00 | 4024.84 | 4025.40 | 4022.94 | 4025.40 | 16.86 | 67858.57 | 4023.63 2014-07-03 00:06:00 | 4024.11 | 4028.64 | 4024.11 | 4027.06 | 18.06 | 72720.90 | 4026.18 2014-07-03 00:07:00 | 4027.06 | 4028.08 | 4024.00 | 4024.73 | 22.50 | 90606.99 | 4026.62 2014-07-03 00:08:00 | 4026.81 | 4026.81 | 4024.00 | 4026.15 | 21.02 | 84602.90 | 4024.88 2014-07-03 00:09:00 | 4026.12 | 4027.58 | 4025.07 | 4026.00 | 1.27 | 5096.92 | 4026.00 2014-07-03 00:10:00 | 4026.00 | 4026.64 | 4025.30 | 4025.67 | 7.86 | 31626.14 | 4026.24 2014-07-03 00:11:00 | 4026.47 | 4026.98 | 4025.02 | 4026.98 | 18.45 | 74294.08 | 4025.91 2014-07-03 00:12:00 | 4026.98 | 4029.22 | 4026.98 | 4029.04 | 12.01 | 48352.04 | 4027.66 2014-07-03 00:13:00 | 4029.98 | 4031.08 | 4029.06 | 4030.02 | 15.57 | 62735.26 | 4030.28 2014-07-03 00:14:00 | 4030.02 | 4031.14 | 4030.02 | 4031.14 | 19.05 | 76763.94 | 4030.66 2014-07-03 00:15:00 | 4031.16 | 4031.54 | 4029.90 | 4029.95 | 23.42 | 94373.06 | 4030.45 2014-07-03 00:16:00 | 4029.97 | 4031.47 | 4026.00 | 4026.00 | 12.85 | 51777.94 | 4028.16 2014-07-03 00:17:00 | 4025.06 | 4030.98 | 4025.00 | 4028.09 | 41.81 | 168394.29 | 4027.51 2014-07-03 00:18:00 | 4028.00 | 4029.01 | 4027.00 | 4028.00 | 5.26 | 21166.48 | 4027.87 2014-07-03 00:19:00 | 4028.00 | 4028.00 | 4027.02 | 4027.44 | 4.40 | 17720.99 | 4027.50 2014-07-03 00:20:00 | 4027.15 | 4027.29 | 4026.54 | 4026.72 | 12.92 | 52006.59 | 4026.84 2014-07-03 00:21:00 | 4026.72 | 4028.01 | 4026.04 | 4026.34 | 13.93 | 56078.10 | 4026.57 2014-07-03 00:22:00 | 4026.34 | 4027.69 | 4025.70 | 4026.02 | 2.30 | 9253.95 | 4026.96 2014-07-03 00:23:00 | 4025.90 | 4028.01 | 4025.04 | 4027.23 | 31.05 | 125030.95 | 4026.50 2014-07-03 00:24:00 | 4026.95 | 4027.18 | 4025.57 | 4025.57 | 9.55 | 38439.69 | 4026.79 2014-07-03 00:25:00 | 4026.02 | 4026.88 | 4026.00 | 4026.02 | 6.89 | 27755.50 | 4026.04 2014-07-03 00:26:00 | 4026.02 | 4027.50 | 4025.00 | 4026.05 | 55.28 | 222532.61 | 4025.55 2014-07-03 00:27:00 | 4025.97 | 4026.60 | 4025.09 | 4025.37 | 8.85 | 35646.31 | 4026.01 2014-07-03 00:28:00 | 4025.36 | 4026.20 | 4025.30 | 4025.32 | 13.47 | 54237.64 | 4025.36 2014-07-03 00:29:00 | 4025.32 | 4026.00 | 4023.90 | 4024.62 | 27.85 | 112095.22 | 4024.82 2014-07-03 00:30:00 | 4024.04 | 4024.62 | 4023.89 | 4024.47 | 12.43 | 50006.59 | 4024.03 2014-07-03 00:31:00 | 4024.47 | 4025.00 | 4022.19 | 4023.26 | 47.15 | 189682.67 | 4023.39 2014-07-03 00:32:00 | 4023.16 | 4025.16 | 4022.43 | 4023.19 | 19.73 | 79391.18 | 4023.47 2014-07-03 00:33:00 | 4023.23 | 4023.23 | 4020.00 | 4021.06 | 85.63 | 344313.68 | 4020.81 2014-07-03 00:34:00 | 4021.06 | 4021.86 | 4019.70 | 4020.48 | 51.90 | 208668.11 | 4020.58 2014-07-03 00:35:00 | 4020.44 | 4021.72 | 4019.80 | 4021.11 | 25.49 | 102497.81 | 4020.47 2014-07-03 00:36:00 | 4021.01 | 4023.99 | 4020.04 | 4022.36 | 21.52 | 86532.47 | 4021.21 2014-07-03 00:37:00 | 4022.39 | 4023.00 | 4021.58 | 4023.00 | 9.22 | 37069.88 | 4022.34 2014-07-03 00:38:00 | 4023.00 | 4024.00 | 4021.75 | 4023.90 | 21.96 | 88332.68 | 4022.99 2014-07-03 00:39:00 | 4023.11 | 4024.34 | 4023.09 | 4023.14 | 8.74 | 35153.64 | 4023.54 2014-07-03 00:40:00 | 4023.98 | 4024.00 | 4022.14 | 4022.59 | 9.19 | 36966.79 | 4023.38 2014-07-03 00:41:00 | 4022.59 | 4022.59 | 4022.02 | 4022.14 | 12.81 | 51527.46 | 4022.13 2014-07-03 00:42:00 | 4023.00 | 4024.26 | 4022.65 | 4022.93 | 26.62 | 107088.04 | 4023.60 2014-07-03 00:43:00 | 4022.89 | 4022.93 | 4021.72 | 4021.72 | 13.40 | 53882.73 | 4022.30 2014-07-03 00:44:00 | 4021.12 | 4021.13 | 4019.00 | 4019.00 | 34.68 | 139405.48 | 4020.11 2014-07-03 00:45:00 | 4019.66 | 4021.00 | 4018.00 | 4018.21 | 69.98 | 281245.40 | 4019.11 2014-07-03 00:46:00 | 4018.21 | 4018.21 | 4015.00 | 4015.01 | 46.70 | 187538.76 | 4016.25 2014-07-03 00:47:00 | 4015.01 | 4015.67 | 4014.02 | 4014.33 | 32.34 | 129831.70 | 4014.96 2014-07-03 00:48:00 | 4014.30 | 4017.19 | 4014.02 | 4015.50 | 39.21 | 157449.83 | 4015.45 2014-07-03 00:49:00 | 4015.45 | 4017.16 | 4014.50 | 4017.16 | 55.38 | 222354.91 | 4015.08 2014-07-03 00:50:00 | 4014.88 | 4016.61 | 4014.50 | 4015.86 | 12.10 | 48584.97 | 4015.29 2014-07-03 00:51:00 | 4015.86 | 4019.90 | 4013.10 | 4013.90 | 109.58 | 440002.72 | 4015.39 2014-07-03 00:52:00 | 4013.11 | 4013.11 | 4005.00 | 4006.00 | 159.71 | 640352.24 | 4009.37 2014-07-03 00:53:00 | 4005.57 | 4007.48 | 4005.14 | 4007.45 | 78.76 | 315519.88 | 4006.14 2014-07-03 00:54:00 | 4007.49 | 4009.04 | 4006.50 | 4006.50 | 95.66 | 383401.01 | 4008.08 2014-07-03 00:55:00 | 4006.52 | 4007.78 | 4005.70 | 4007.11 | 74.63 | 299034.87 | 4006.90 2014-07-03 00:56:00 | 4007.22 | 4009.37 | 4006.96 | 4007.76 | 47.28 | 189455.41 | 4007.35 2014-07-03 00:57:00 | 4007.76 | 4008.22 | 4006.93 | 4008.21 | 39.46 | 158151.12 | 4007.68 2014-07-03 00:58:00 | 4008.80 | 4011.39 | 4005.00 | 4009.53 | 77.22 | 309603.25 | 4009.63 2014-07-03 00:59:00 | 4009.95 | 4009.97 | 4008.59 | 4009.00 | 14.24 | 57083.91 | 4009.26 2014-07-03 01:00:00 | 4009.01 | 4009.02 | 4004.00 | 4008.01 | 91.70 | 367500.26 | 4007.51 2014-07-03 01:01:00 | 4008.02 | 4008.06 | 4005.98 | 4005.98 | 53.18 | 213117.58 | 4007.33 2014-07-03 01:02:00 | 4005.95 | 4005.95 | 4003.00 | 4003.00 | 111.27 | 445490.11 | 4003.83 2014-07-03 01:03:00 | 4002.33 | 4002.83 | 4000.00 | 4000.00 | 262.64 | 1050770.58 | 4000.86 2014-07-03 01:04:00 | 4000.00 | 4001.02 | 3988.00 | 3993.59 | 289.83 | 1158552.71 | 3997.37 2014-07-03 01:05:00 | 3994.70 | 3994.70 | 3988.00 | 3988.70 | 137.96 | 550423.66 | 3989.65 2014-07-03 01:06:00 | 3989.82 | 3992.68 | 3984.00 | 3985.49 | 144.22 | 575199.30 | 3988.48 2014-07-03 01:07:00 | 3985.79 | 3987.72 | 3975.20 | 3981.00 | 257.68 | 1025632.84 | 3980.20 2014-07-03 01:08:00 | 3980.99 | 3985.00 | 3978.00 | 3985.00 | 139.51 | 555517.04 | 3981.89 2014-07-03 01:09:00 | 3985.00 | 3989.00 | 3982.20 | 3982.83 | 104.31 | 415734.54 | 3985.72 2014-07-03 01:10:00 | 3982.79 | 3982.79 | 3974.00 | 3975.97 | 221.94 | 882739.33 | 3977.45 2014-07-03 01:11:00 | 3975.95 | 3977.75 | 3971.00 | 3977.50 | 224.58 | 892640.83 | 3974.71 2014-07-03 01:12:00 | 3977.75 | 3985.02 | 3977.75 | 3983.00 | 111.60 | 444512.62 | 3982.95 2014-07-03 01:13:00 | 3984.91 | 3984.98 | 3982.12 | 3982.98 | 77.96 | 310561.05 | 3983.59 2014-07-03 01:14:00 | 3982.98 | 3983.00 | 3973.84 | 3980.53 | 97.98 | 389836.61 | 3978.90 2014-07-03 01:15:00 | 3980.56 | 3986.90 | 3980.54 | 3986.85 | 88.15 | 351282.15 | 3985.10 2014-07-03 01:16:00 | 3986.46 | 3999.99 | 3985.39 | 3991.97 | 157.57 | 628960.40 | 3991.75 2014-07-03 01:17:00 | 3991.97 | 3994.63 | 3988.54 | 3990.97 | 160.26 | 639644.72 | 3991.24 2014-07-03 01:18:00 | 3990.96 | 3990.96 | 3988.10 | 3988.81 | 56.97 | 227276.45 | 3989.76 2014-07-03 01:19:00 | 3988.83 | 3989.95 | 3982.00 | 3987.09 | 118.59 | 472761.56 | 3986.39 2014-07-03 01:20:00 | 3987.09 | 3989.18 | 3986.00 | 3988.52 | 43.27 | 172539.31 | 3987.78 2014-07-03 01:21:00 | 3988.85 | 3993.03 | 3988.85 | 3993.03 | 51.52 | 205621.00 | 3991.17 2014-07-03 01:22:00 | 3994.00 | 3997.62 | 3991.98 | 3992.72 | 160.72 | 641885.26 | 3993.86 2014-07-03 01:23:00 | 3992.15 | 3994.96 | 3990.95 | 3991.98 | 80.34 | 320813.60 | 3993.15 2014-07-03 01:24:00 | 3992.00 | 3993.43 | 3990.52 | 3990.54 | 39.79 | 158826.00 | 3992.01 2014-07-03 01:25:00 | 3990.54 | 3991.02 | 3983.00 | 3987.93 | 108.34 | 432041.36 | 3987.90 2014-07-03 01:26:00 | 3986.94 | 3987.92 | 3983.00 | 3985.35 | 58.68 | 233787.62 | 3984.45 2014-07-03 01:27:00 | 3985.92 | 3988.05 | 3985.32 | 3987.79 | 47.10 | 187752.77 | 3986.51 2014-07-03 01:28:00 | 3988.04 | 3990.06 | 3987.77 | 3990.04 | 27.82 | 110949.39 | 3988.83 2014-07-03 01:29:00 | 3988.92 | 3990.63 | 3987.67 | 3990.63 | 69.65 | 277812.65 | 3988.87 2014-07-03 01:30:00 | 3990.68 | 3999.08 | 3990.00 | 3996.51 | 116.04 | 463557.65 | 3994.95 2014-07-03 01:31:00 | 3997.11 | 3997.18 | 3991.74 | 3991.74 | 57.79 | 230834.30 | 3994.43 2014-07-03 01:32:00 | 3991.94 | 3992.39 | 3989.00 | 3990.00 | 60.02 | 239480.55 | 3990.34 2014-07-03 01:33:00 | 3989.80 | 3990.52 | 3987.30 | 3987.33 | 49.45 | 197245.22 | 3989.10 2014-07-03 01:34:00 | 3987.33 | 3989.46 | 3985.82 | 3989.00 | 61.67 | 245951.28 | 3988.18 2014-07-03 01:35:00 | 3988.95 | 3992.97 | 3988.21 | 3990.00 | 60.68 | 242150.97 | 3990.43 2014-07-03 01:36:00 | 3990.00 | 3991.22 | 3989.86 | 3989.86 | 46.56 | 185793.75 | 3990.24 2014-07-03 01:37:00 | 3990.00 | 3990.00 | 3987.50 | 3988.27 | 21.92 | 87409.94 | 3988.23 2014-07-03 01:38:00 | 3988.25 | 3989.85 | 3986.95 | 3989.85 | 61.03 | 243362.11 | 3987.78 2014-07-03 01:39:00 | 3989.34 | 3991.47 | 3988.99 | 3991.47 | 38.39 | 153155.73 | 3989.57 2014-07-03 01:40:00 | 3991.50 | 3996.99 | 3991.50 | 3996.99 | 48.08 | 192042.87 | 3993.99 2014-07-03 01:41:00 | 3996.99 | 3997.81 | 3992.80 | 3997.79 | 142.02 | 567472.71 | 3995.64 2014-07-03 01:42:00 | 3997.02 | 3999.08 | 3991.95 | 3994.09 | 131.66 | 526280.82 | 3997.18 2014-07-03 01:43:00 | 3997.66 | 4003.00 | 3994.37 | 4003.00 | 135.87 | 543273.69 | 3998.51 2014-07-03 01:44:00 | 4004.98 | 4005.00 | 3998.41 | 4004.75 | 89.44 | 357761.02 | 4000.19 2014-07-03 01:45:00 | 4004.47 | 4004.84 | 4000.00 | 4000.19 | 124.74 | 499187.85 | 4001.89 2014-07-03 01:46:00 | 4000.42 | 4001.86 | 3997.99 | 4001.00 | 95.63 | 382487.72 | 3999.87 2014-07-03 01:47:00 | 4001.80 | 4005.00 | 4001.80 | 4003.12 | 17.20 | 68876.84 | 4003.54 2014-07-03 01:48:00 | 4003.20 | 4004.77 | 4002.93 | 4002.93 | 42.40 | 169771.72 | 4003.86 2014-07-03 01:49:00 | 4002.83 | 4005.00 | 4001.00 | 4001.02 | 79.33 | 317504.44 | 4002.17 2014-07-03 01:50:00 | 4001.02 | 4001.22 | 3998.02 | 3998.84 | 96.39 | 385554.06 | 3999.77 2014-07-03 01:51:00 | 3998.98 | 4001.33 | 3998.86 | 4000.46 | 65.62 | 262499.60 | 4000.24 2014-07-03 01:52:00 | 4000.49 | 4003.05 | 4000.46 | 4002.11 | 58.27 | 233169.24 | 4001.53 2014-07-03 01:53:00 | 4003.02 | 4003.29 | 4001.30 | 4002.86 | 17.35 | 69461.46 | 4002.62 2014-07-03 01:54:00 | 4002.85 | 4002.95 | 3999.95 | 3999.96 | 45.74 | 182983.07 | 4000.85 2014-07-03 01:55:00 | 3999.92 | 3999.92 | 3998.00 | 3998.00 | 90.33 | 361208.09 | 3998.58 2014-07-03 01:56:00 | 3998.00 | 3998.00 | 3992.08 | 3993.56 | 69.12 | 276097.54 | 3994.52 2014-07-03 01:57:00 | 3993.90 | 3998.02 | 3993.00 | 3993.80 | 79.92 | 319358.39 | 3995.78 2014-07-03 01:58:00 | 3993.75 | 3996.08 | 3993.02 | 3995.00 | 58.34 | 232993.66 | 3994.06 2014-07-03 01:59:00 | 3995.00 | 3996.80 | 3993.50 | 3994.14 | 47.12 | 188225.05 | 3994.93 2014-07-03 02:00:00 | 3994.14 | 3994.14 | 3990.04 | 3990.45 | 87.66 | 349865.03 | 3991.07 2014-07-03 02:01:00 | 3990.10 | 3993.03 | 3990.04 | 3991.37 | 84.52 | 337361.67 | 3991.31 2014-07-03 02:02:00 | 3991.40 | 3992.15 | 3990.06 | 3990.74 | 33.96 | 135534.42 | 3990.65 2014-07-03 02:03:00 | 3990.18 | 3992.15 | 3990.01 | 3991.99 | 89.07 | 355420.92 | 3990.58 2014-07-03 02:04:00 | 3991.99 | 3992.97 | 3990.09 | 3992.02 | 58.15 | 232121.34 | 3991.70 2014-07-03 02:05:00 | 3992.02 | 3994.50 | 3992.00 | 3994.50 | 20.40 | 81460.63 | 3992.97 2014-07-03 02:06:00 | 3994.51 | 3995.10 | 3991.74 | 3992.00 | 67.79 | 270757.09 | 3993.82 2014-07-03 02:07:00 | 3992.56 | 3994.07 | 3991.84 | 3993.38 | 18.99 | 75815.72 | 3992.82 2014-07-03 02:08:00 | 3992.57 | 3993.40 | 3992.11 | 3992.52 | 43.55 | 173905.91 | 3992.88 2014-07-03 02:09:00 | 3992.74 | 3993.46 | 3992.46 | 3993.46 | 40.22 | 160579.54 | 3992.93 2014-07-03 02:10:00 | 3993.57 | 3994.01 | 3992.58 | 3993.02 | 40.03 | 159876.99 | 3993.43 2014-07-03 02:11:00 | 3993.02 | 3993.53 | 3992.50 | 3993.51 | 25.91 | 103444.34 | 3993.06 2014-07-03 02:12:00 | 3993.50 | 3997.95 | 3993.00 | 3995.00 | 106.98 | 427363.75 | 3994.69 2014-07-03 02:13:00 | 3995.94 | 3996.94 | 3994.48 | 3994.48 | 34.72 | 138717.15 | 3995.19 2014-07-03 02:14:00 | 3994.98 | 3998.00 | 3994.98 | 3997.01 | 32.52 | 129948.85 | 3996.09 2014-07-03 02:15:00 | 3996.90 | 3999.02 | 3996.50 | 3999.02 | 42.16 | 168553.25 | 3997.66 2014-07-03 02:16:00 | 3998.80 | 4005.00 | 3998.00 | 4001.65 | 133.06 | 532286.37 | 4000.44 2014-07-03 02:17:00 | 4001.68 | 4001.70 | 3997.11 | 3997.14 | 49.08 | 196319.75 | 3999.91 2014-07-03 02:18:00 | 3997.92 | 4003.00 | 3997.11 | 4000.03 | 134.44 | 537603.44 | 3998.95 2014-07-03 02:19:00 | 3999.70 | 4004.99 | 3999.00 | 4004.99 | 73.73 | 294955.17 | 4000.53 2014-07-03 02:20:00 | 4001.00 | 4004.99 | 4000.58 | 4000.58 | 21.78 | 87146.88 | 4001.42 2014-07-03 02:21:00 | 4000.32 | 4002.00 | 4000.00 | 4002.00 | 63.16 | 252662.22 | 4000.67 2014-07-03 02:22:00 | 4002.00 | 4003.98 | 4002.00 | 4003.98 | 19.22 | 76937.54 | 4003.20 2014-07-03 02:23:00 | 4003.98 | 4015.00 | 4003.82 | 4010.15 | 131.45 | 526888.61 | 4008.31 2014-07-03 02:24:00 | 4010.15 | 4018.27 | 4007.64 | 4009.04 | 156.18 | 626494.06 | 4011.33 2014-07-03 02:25:00 | 4009.25 | 4010.09 | 4007.79 | 4007.99 | 53.00 | 212440.12 | 4008.68 2014-07-03 02:26:00 | 4007.92 | 4008.00 | 4003.91 | 4005.43 | 62.67 | 251100.85 | 4006.65 2014-07-03 02:27:00 | 4004.67 | 4004.67 | 4001.13 | 4003.71 | 48.51 | 194188.58 | 4002.82 2014-07-03 02:28:00 | 4003.71 | 4003.86 | 4001.08 | 4001.13 | 50.58 | 202423.78 | 4001.97 2014-07-03 02:29:00 | 4002.96 | 4002.96 | 3995.00 | 3998.93 | 153.42 | 613504.40 | 3998.83 2014-07-03 02:30:00 | 3998.92 | 3998.96 | 3994.39 | 3995.15 | 123.73 | 494354.87 | 3995.40 2014-07-03 02:31:00 | 3995.13 | 3997.17 | 3993.00 | 3996.02 | 65.30 | 260878.29 | 3995.07 2014-07-03 02:32:00 | 3996.67 | 3999.10 | 3995.26 | 3998.40 | 54.40 | 217456.17 | 3997.06 2014-07-03 02:33:00 | 3999.05 | 4000.60 | 3997.86 | 3997.86 | 96.99 | 387874.13 | 3999.28 2014-07-03 02:34:00 | 3997.12 | 3997.97 | 3996.39 | 3997.02 | 32.33 | 129228.51 | 3997.17 2014-07-03 02:35:00 | 3997.96 | 3999.98 | 3997.05 | 3998.00 | 26.33 | 105260.69 | 3998.05 2014-07-03 02:36:00 | 3998.03 | 4000.00 | 3995.95 | 3997.04 | 77.23 | 308666.15 | 3996.61 2014-07-03 02:37:00 | 3997.04 | 3998.04 | 3997.04 | 3997.88 | 19.36 | 77380.78 | 3997.77 2014-07-03 02:38:00 | 3997.86 | 4000.00 | 3997.86 | 3999.06 | 9.05 | 36180.16 | 3999.13 2014-07-03 02:39:00 | 3999.97 | 4001.00 | 3998.60 | 4000.18 | 68.83 | 275361.08 | 4000.36 2014-07-03 02:40:00 | 4000.17 | 4000.96 | 3999.52 | 4000.00 | 40.70 | 162817.96 | 4000.15 2014-07-03 02:41:00 | 4000.02 | 4002.00 | 3998.31 | 4000.15 | 34.14 | 136579.29 | 4000.10 2014-07-03 02:42:00 | 4000.15 | 4001.47 | 4000.13 | 4000.68 | 38.40 | 153636.36 | 4001.05 2014-07-03 02:43:00 | 4000.69 | 4002.00 | 4000.02 | 4001.27 | 7.49 | 29954.95 | 4001.46 2014-07-03 02:44:00 | 4001.19 | 4001.19 | 4000.00 | 4000.90 | 27.51 | 110040.03 | 4000.58 2014-07-03 02:45:00 | 4000.92 | 4003.01 | 4000.63 | 4002.33 | 19.73 | 78940.32 | 4001.64 2014-07-03 02:46:00 | 4002.33 | 4003.06 | 4001.00 | 4002.73 | 55.38 | 221638.61 | 4002.21 2014-07-03 02:47:00 | 4002.73 | 4002.99 | 4000.03 | 4000.03 | 45.18 | 180842.47 | 4002.36 2014-07-03 02:48:00 | 4000.03 | 4001.02 | 4000.00 | 4000.21 | 47.64 | 190559.38 | 4000.32 2014-07-03 02:49:00 | 4000.20 | 4001.53 | 3998.60 | 4001.53 | 32.96 | 131866.41 | 4000.32 2014-07-03 02:50:00 | 4000.45 | 4001.48 | 4000.45 | 4001.48 | 2.15 | 8610.88 | 4001.34 2014-07-03 02:51:00 | 4001.48 | 4001.68 | 4000.05 | 4001.67 | 13.45 | 53817.81 | 4001.03 2014-07-03 02:52:00 | 4000.98 | 4003.38 | 4000.19 | 4002.72 | 22.14 | 88626.08 | 4002.62 2014-07-03 02:53:00 | 4002.72 | 4005.44 | 4002.68 | 4005.44 | 23.31 | 93341.48 | 4004.18 2014-07-03 02:54:00 | 4005.45 | 4007.96 | 4003.94 | 4006.00 | 104.27 | 417851.39 | 4007.32 2014-07-03 02:55:00 | 4005.90 | 4007.00 | 4005.54 | 4007.00 | 56.09 | 224717.23 | 4006.37 2014-07-03 02:56:00 | 4006.98 | 4006.98 | 4005.13 | 4005.97 | 20.15 | 80723.53 | 4006.13 2014-07-03 02:57:00 | 4005.58 | 4005.95 | 4005.00 | 4005.76 | 29.82 | 119457.36 | 4005.41 2014-07-03 02:58:00 | 4005.05 | 4005.76 | 4004.29 | 4004.81 | 24.44 | 97892.22 | 4004.75 2014-07-03 02:59:00 | 4004.81 | 4004.81 | 4003.31 | 4003.32 | 32.70 | 130947.83 | 4004.03 2014-07-03 03:00:00 | 4003.98 | 4003.98 | 4002.64 | 4003.04 | 30.32 | 121365.29 | 4003.08 2014-07-03 03:01:00 | 4003.03 | 4004.00 | 4002.64 | 4002.72 | 25.63 | 102620.62 | 4003.30 2014-07-03 03:02:00 | 4002.72 | 4003.67 | 4002.59 | 4002.59 | 6.47 | 25903.89 | 4003.07 2014-07-03 03:03:00 | 4002.02 | 4002.63 | 4002.00 | 4002.03 | 23.90 | 95670.09 | 4002.26 2014-07-03 03:04:00 | 4002.61 | 4002.61 | 4001.60 | 4001.60 | 27.04 | 108208.10 | 4002.07 2014-07-03 03:05:00 | 4000.12 | 4001.82 | 4000.12 | 4000.83 | 12.69 | 50766.33 | 4001.13 2014-07-03 03:06:00 | 4000.90 | 4002.02 | 4000.90 | 4002.02 | 17.21 | 68887.89 | 4001.85 2014-07-03 03:07:00 | 4002.02 | 4002.02 | 4001.85 | 4001.87 | 9.77 | 39115.50 | 4002.00 2014-07-03 03:08:00 | 4001.87 | 4002.12 | 3998.81 | 4000.00 | 60.64 | 242584.01 | 4000.53 2014-07-03 03:09:00 | 3999.99 | 4000.00 | 3997.00 | 3997.97 | 37.01 | 148012.96 | 3998.95 2014-07-03 03:10:00 | 3997.97 | 3997.98 | 3996.00 | 3997.08 | 38.10 | 152286.24 | 3997.12 2014-07-03 03:11:00 | 3996.14 | 3997.04 | 3992.95 | 3994.21 | 156.20 | 624006.34 | 3994.97 2014-07-03 03:12:00 | 3994.21 | 3994.69 | 3990.00 | 3992.09 | 100.31 | 400471.54 | 3992.46 2014-07-03 03:13:00 | 3992.01 | 3993.01 | 3982.03 | 3988.00 | 177.64 | 708454.68 | 3988.24 2014-07-03 03:14:00 | 3988.16 | 3992.05 | 3985.41 | 3992.04 | 53.44 | 213222.07 | 3990.08 2014-07-03 03:15:00 | 3992.06 | 3992.78 | 3989.00 | 3992.06 | 53.89 | 215095.72 | 3991.16 2014-07-03 03:16:00 | 3992.19 | 3995.09 | 3992.19 | 3994.87 | 41.82 | 167007.92 | 3993.40 2014-07-03 03:17:00 | 3994.89 | 3996.00 | 3994.44 | 3995.96 | 38.21 | 152669.11 | 3995.32 2014-07-03 03:18:00 | 3995.37 | 3995.88 | 3993.33 | 3993.33 | 56.20 | 224502.56 | 3994.71 2014-07-03 03:19:00 | 3993.78 | 3994.00 | 3991.44 | 3992.10 | 71.64 | 286035.86 | 3992.46 2014-07-03 03:20:00 | 3992.10 | 3996.00 | 3989.98 | 3992.85 | 90.34 | 360597.67 | 3991.47 2014-07-03 03:21:00 | 3992.85 | 3993.94 | 3990.00 | 3992.65 | 37.53 | 149818.25 | 3992.28 2014-07-03 03:22:00 | 3992.65 | 3993.82 | 3991.24 | 3992.14 | 19.03 | 75979.92 | 3992.22 2014-07-03 03:23:00 | 3992.14 | 3992.83 | 3990.02 | 3990.56 | 18.52 | 73909.45 | 3991.22 2014-07-03 03:24:00 | 3990.50 | 3992.01 | 3990.50 | 3991.32 | 31.98 | 127655.71 | 3991.61 2014-07-03 03:25:00 | 3991.33 | 3992.90 | 3990.21 | 3990.79 | 24.34 | 97122.77 | 3991.07 2014-07-03 03:26:00 | 3990.71 | 3990.74 | 3989.12 | 3989.93 | 6.77 | 27023.61 | 3989.90 2014-07-03 03:27:00 | 3989.93 | 3989.98 | 3987.96 | 3987.96 | 48.64 | 194014.46 | 3988.46 2014-07-03 03:28:00 | 3987.90 | 3988.94 | 3985.00 | 3987.52 | 57.97 | 231101.53 | 3986.92 2014-07-03 03:29:00 | 3987.48 | 3987.49 | 3983.00 | 3984.61 | 82.92 | 330458.25 | 3985.36 2014-07-03 03:30:00 | 3984.61 | 3985.36 | 3983.00 | 3985.00 | 86.98 | 346596.35 | 3984.69 2014-07-03 03:31:00 | 3985.00 | 3989.04 | 3985.00 | 3988.84 | 65.03 | 259247.64 | 3986.83 2014-07-03 03:32:00 | 3987.33 | 3989.89 | 3987.30 | 3989.78 | 30.28 | 120778.91 | 3988.87 2014-07-03 03:33:00 | 3989.78 | 3991.00 | 3988.74 | 3991.00 | 64.44 | 257092.82 | 3989.96 2014-07-03 03:34:00 | 3991.00 | 3993.30 | 3990.09 | 3992.00 | 93.17 | 371859.40 | 3991.11 2014-07-03 03:35:00 | 3991.00 | 3994.61 | 3990.94 | 3992.62 | 53.26 | 212593.67 | 3991.54 2014-07-03 03:36:00 | 3991.05 | 3991.98 | 3990.97 | 3991.83 | 8.46 | 33764.40 | 3991.54 2014-07-03 03:37:00 | 3991.83 | 3992.39 | 3991.01 | 3991.37 | 54.51 | 217574.04 | 3991.67 2014-07-03 03:38:00 | 3992.41 | 3993.15 | 3991.70 | 3992.97 | 17.07 | 68137.06 | 3992.56 2014-07-03 03:39:00 | 3992.97 | 3994.00 | 3992.96 | 3993.15 | 14.12 | 56403.17 | 3993.43 2014-07-03 03:40:00 | 3993.50 | 3993.50 | 3991.68 | 3992.13 | 20.29 | 81001.69 | 3992.59 2014-07-03 03:41:00 | 3992.17 | 3993.45 | 3992.10 | 3993.12 | 26.48 | 105732.43 | 3992.77 2014-07-03 03:42:00 | 3993.12 | 3994.14 | 3992.93 | 3993.56 | 21.69 | 86595.50 | 3993.34 2014-07-03 03:43:00 | 3993.59 | 3997.29 | 3993.59 | 3997.29 | 37.12 | 148324.92 | 3995.82 2014-07-03 03:44:00 | 3997.80 | 3999.99 | 3995.00 | 3996.02 | 38.16 | 152523.32 | 3997.26 2014-07-03 03:45:00 | 3996.02 | 3999.89 | 3994.10 | 3995.87 | 29.05 | 116062.84 | 3995.97 2014-07-03 03:46:00 | 3995.88 | 3998.16 | 3995.88 | 3997.92 | 29.54 | 118065.62 | 3997.35 2014-07-03 03:47:00 | 3997.99 | 4001.96 | 3997.95 | 4001.70 | 52.79 | 211149.93 | 3999.51 2014-07-03 03:48:00 | 4000.74 | 4002.06 | 4000.26 | 4002.06 | 56.86 | 227515.00 | 4001.25 2014-07-03 03:49:00 | 4002.02 | 4002.99 | 3999.50 | 3999.52 | 91.65 | 366707.78 | 4001.00 2014-07-03 03:50:00 | 3999.98 | 4000.08 | 3998.72 | 3998.72 | 47.66 | 190642.20 | 3999.88 2014-07-03 03:51:00 | 3998.70 | 3998.70 | 3996.41 | 3997.00 | 28.71 | 114740.14 | 3997.22 2014-07-03 03:52:00 | 3997.05 | 3998.19 | 3996.39 | 3996.41 | 52.33 | 209182.26 | 3997.44 2014-07-03 03:53:00 | 3996.46 | 3997.77 | 3996.43 | 3996.49 | 22.06 | 88154.49 | 3997.03 2014-07-03 03:54:00 | 3997.20 | 3997.22 | 3996.39 | 3996.41 | 28.42 | 113581.83 | 3996.83 2014-07-03 03:55:00 | 3996.41 | 3996.41 | 3996.38 | 3996.38 | 4.02 | 16069.51 | 3996.40 2014-07-03 03:56:00 | 3995.95 | 3996.31 | 3995.06 | 3995.06 | 6.23 | 24903.03 | 3995.99 2014-07-03 03:57:00 | 3995.10 | 3995.10 | 3993.50 | 3993.50 | 6.87 | 27448.99 | 3994.91 2014-07-03 03:58:00 | 3994.65 | 3995.00 | 3991.39 | 3992.00 | 108.58 | 433624.48 | 3993.74 2014-07-03 03:59:00 | 3992.78 | 3995.00 | 3992.04 | 3993.99 | 26.02 | 103900.94 | 3993.12 2014-07-03 04:00:00 | 3993.99 | 3994.01 | 3992.79 | 3994.01 | 18.88 | 75389.67 | 3993.73 2014-07-03 04:01:00 | 3994.58 | 3997.00 | 3993.89 | 3996.51 | 35.24 | 140824.77 | 3995.60 2014-07-03 04:02:00 | 3996.37 | 3996.37 | 3995.66 | 3995.87 | 9.38 | 37460.60 | 3995.80 2014-07-03 04:03:00 | 3995.87 | 3997.95 | 3995.16 | 3997.31 | 8.19 | 32746.20 | 3997.34 2014-07-03 04:04:00 | 3997.33 | 3999.49 | 3997.26 | 3999.20 | 14.29 | 57124.90 | 3998.10 2014-07-03 04:05:00 | 3999.47 | 3999.88 | 3999.15 | 3999.77 | 25.17 | 100674.66 | 3999.63 2014-07-03 04:06:00 | 3999.77 | 4000.77 | 3999.56 | 4000.77 | 62.73 | 250922.30 | 3999.91 2014-07-03 04:07:00 | 4000.11 | 4001.09 | 3999.96 | 4000.10 | 40.98 | 163954.79 | 4000.56 2014-07-03 04:08:00 | 4000.95 | 4000.95 | 3997.05 | 3997.15 | 40.53 | 162069.03 | 3998.74 2014-07-03 04:09:00 | 3996.65 | 3997.15 | 3995.48 | 3996.05 | 49.67 | 198503.94 | 3996.46 2014-07-03 04:10:00 | 3996.04 | 3997.00 | 3996.02 | 3996.02 | 14.04 | 56125.03 | 3996.66 2014-07-03 04:11:00 | 3996.41 | 3998.00 | 3996.35 | 3997.97 | 21.15 | 84513.15 | 3996.84 2014-07-03 04:12:00 | 3997.97 | 3998.00 | 3995.04 | 3995.07 | 26.34 | 105287.36 | 3996.64 2014-07-03 04:13:00 | 3995.95 | 3996.07 | 3995.00 | 3995.02 | 18.66 | 74556.28 | 3995.09 2014-07-03 04:14:00 | 3995.02 | 3995.95 | 3994.67 | 3995.08 | 18.75 | 74890.43 | 3995.01 2014-07-03 04:15:00 | 3994.79 | 3995.69 | 3994.79 | 3995.66 | 19.53 | 78040.15 | 3995.50 2014-07-03 04:16:00 | 3995.67 | 3996.87 | 3995.66 | 3996.82 | 11.77 | 47042.94 | 3996.17 2014-07-03 04:17:00 | 3996.14 | 3998.90 | 3996.02 | 3997.55 | 18.59 | 74293.93 | 3997.52 2014-07-03 04:18:00 | 3997.56 | 3998.00 | 3996.34 | 3996.41 | 10.83 | 43296.58 | 3997.47 2014-07-03 04:19:00 | 3997.00 | 3997.00 | 3996.23 | 3996.96 | 2.29 | 9164.11 | 3996.56 2014-07-03 04:20:00 | 3996.32 | 3999.99 | 3996.32 | 3998.91 | 18.22 | 72868.99 | 3998.74 2014-07-03 04:21:00 | 3998.53 | 3999.54 | 3998.49 | 3999.47 | 8.46 | 33835.26 | 3998.97 2014-07-03 04:22:00 | 3999.52 | 3999.84 | 3997.48 | 3997.55 | 16.93 | 67685.95 | 3998.93 2014-07-03 04:23:00 | 3997.14 | 3997.56 | 3996.15 | 3997.02 | 4.87 | 19465.06 | 3996.93 2014-07-03 04:24:00 | 3997.51 | 3997.51 | 3996.69 | 3996.69 | 15.25 | 60958.63 | 3997.03 2014-07-03 04:25:00 | 3996.90 | 3996.90 | 3995.97 | 3995.99 | 25.41 | 101556.62 | 3996.25 2014-07-03 04:26:00 | 3996.11 | 3997.02 | 3994.98 | 3995.99 | 33.31 | 133107.50 | 3996.02 2014-07-03 04:27:00 | 3995.02 | 4000.00 | 3995.01 | 3998.46 | 117.91 | 471522.52 | 3999.07 2014-07-03 04:28:00 | 3999.05 | 3999.05 | 3996.85 | 3997.94 | 14.85 | 59366.59 | 3998.29 2014-07-03 04:29:00 | 3997.50 | 3997.91 | 3996.78 | 3996.78 | 25.95 | 103742.71 | 3997.18 2014-07-03 04:30:00 | 3996.93 | 4000.00 | 3996.10 | 3999.00 | 17.93 | 71707.87 | 3998.43 2014-07-03 04:31:00 | 3998.90 | 4002.00 | 3997.65 | 4000.68 | 110.78 | 443133.09 | 4000.30 2014-07-03 04:32:00 | 4000.66 | 4003.99 | 4000.66 | 4001.84 | 72.59 | 290485.40 | 4001.73 2014-07-03 04:33:00 | 4000.90 | 4003.99 | 4000.32 | 4000.44 | 32.60 | 130448.08 | 4001.72 2014-07-03 04:34:00 | 4001.50 | 4002.38 | 4000.10 | 4001.68 | 32.03 | 128175.44 | 4001.23 2014-07-03 04:35:00 | 4001.79 | 4006.00 | 4000.90 | 4005.19 | 141.21 | 565443.49 | 4004.33 2014-07-03 04:36:00 | 4005.19 | 4006.22 | 4000.92 | 4002.48 | 27.10 | 108532.62 | 4004.89 2014-07-03 04:37:00 | 4000.93 | 4004.64 | 4000.93 | 4000.97 | 75.27 | 301247.88 | 4002.02 2014-07-03 04:38:00 | 4000.92 | 4004.50 | 4000.00 | 4000.00 | 55.89 | 223606.78 | 4001.05 2014-07-03 04:39:00 | 4000.03 | 4001.48 | 3999.61 | 4000.52 | 17.15 | 68610.24 | 4000.83 2014-07-03 04:40:00 | 4000.40 | 4001.50 | 3999.00 | 3999.28 | 21.07 | 84287.78 | 3999.99 2014-07-03 04:41:00 | 4000.83 | 4000.83 | 3998.05 | 3999.52 | 57.15 | 228579.91 | 3999.44 2014-07-03 04:42:00 | 3999.50 | 3999.50 | 3999.13 | 3999.28 | 9.80 | 39201.70 | 3999.36 2014-07-03 04:43:00 | 3999.18 | 4000.26 | 3997.35 | 3997.63 | 22.29 | 89145.70 | 3999.00 2014-07-03 04:44:00 | 3997.98 | 3999.95 | 3997.98 | 3998.00 | 28.94 | 115708.95 | 3998.37 2014-07-03 04:45:00 | 3997.98 | 3998.51 | 3997.47 | 3998.51 | 16.20 | 64750.42 | 3997.68 2014-07-03 04:46:00 | 3997.95 | 3998.50 | 3997.68 | 3997.70 | 10.13 | 40478.04 | 3997.83 2014-07-03 04:47:00 | 3997.70 | 3998.53 | 3997.55 | 3998.39 | 24.75 | 98943.20 | 3998.19 2014-07-03 04:48:00 | 3998.40 | 4002.00 | 3998.40 | 4002.00 | 53.08 | 212321.51 | 4000.10 2014-07-03 04:49:00 | 3998.70 | 4000.47 | 3998.63 | 4000.20 | 4.32 | 17279.14 | 3999.80 2014-07-03 04:50:00 | 4000.06 | 4002.00 | 3999.60 | 4001.24 | 14.64 | 58573.57 | 4000.93 2014-07-03 04:51:00 | 4000.97 | 4003.35 | 4000.97 | 4003.05 | 24.66 | 98712.92 | 4002.47 2014-07-03 04:52:00 | 4003.35 | 4005.00 | 4003.00 | 4004.75 | 135.38 | 542120.03 | 4004.46 2014-07-03 04:53:00 | 4003.69 | 4003.69 | 4001.00 | 4001.39 | 13.68 | 54756.13 | 4002.06 2014-07-03 04:54:00 | 4002.00 | 4003.39 | 4001.05 | 4003.28 | 53.42 | 213814.40 | 4002.44 2014-07-03 04:55:00 | 4003.28 | 4003.28 | 4001.16 | 4001.83 | 21.27 | 85124.68 | 4002.10 2014-07-03 04:56:00 | 4001.83 | 4001.87 | 4000.00 | 4000.98 | 45.63 | 182582.62 | 4001.20 2014-07-03 04:57:00 | 4000.71 | 4000.71 | 3998.87 | 4000.56 | 27.97 | 111900.09 | 4000.15 2014-07-03 04:58:00 | 4000.58 | 4002.34 | 3999.44 | 3999.97 | 57.04 | 228170.04 | 4000.39 2014-07-03 04:59:00 | 3999.56 | 3999.88 | 3998.73 | 3999.00 | 40.07 | 160264.55 | 3999.51 2014-07-03 05:00:00 | 3999.88 | 4001.00 | 3998.60 | 3999.30 | 13.92 | 55689.78 | 3999.55 2014-07-03 05:01:00 | 4000.04 | 4000.06 | 4000.00 | 4000.00 | 4.43 | 17720.21 | 4000.05 2014-07-03 05:02:00 | 4000.27 | 4001.00 | 3998.37 | 3998.39 | 29.00 | 115961.76 | 3999.10 2014-07-03 05:03:00 | 3998.39 | 4001.98 | 3998.37 | 4000.16 | 19.92 | 79643.42 | 3999.17 2014-07-03 05:04:00 | 4000.26 | 4001.35 | 4000.02 | 4000.85 | 10.74 | 42972.09 | 4000.38 2014-07-03 05:05:00 | 3999.56 | 3999.92 | 3999.56 | 3999.74 | 2.90 | 11583.39 | 3999.79 2014-07-03 05:06:00 | 3999.74 | 4002.00 | 3999.74 | 4001.99 | 42.37 | 169549.65 | 4001.27 2014-07-03 05:07:00 | 4001.43 | 4002.29 | 4000.99 | 4001.00 | 27.55 | 110218.98 | 4001.42 2014-07-03 05:08:00 | 4001.68 | 4001.70 | 3999.88 | 4000.00 | 22.02 | 88101.69 | 4000.62 2014-07-03 05:09:00 | 4000.00 | 4001.50 | 3999.54 | 4001.28 | 17.50 | 69994.51 | 4000.37 2014-07-03 05:10:00 | 4001.16 | 4001.77 | 4001.10 | 4001.66 | 11.02 | 44100.98 | 4001.18 2014-07-03 05:11:00 | 4001.82 | 4004.35 | 4001.12 | 4004.35 | 31.87 | 127535.54 | 4002.25 2014-07-03 05:12:00 | 4003.88 | 4005.01 | 4003.12 | 4003.12 | 40.79 | 163336.61 | 4004.72 2014-07-03 05:13:00 | 4003.90 | 4003.90 | 4002.98 | 4003.06 | 21.55 | 86250.46 | 4003.08 2014-07-03 05:14:00 | 4003.05 | 4003.97 | 4002.66 | 4002.66 | 10.50 | 42015.94 | 4003.04 2014-07-03 05:15:00 | 4002.66 | 4005.10 | 4002.00 | 4002.93 | 35.20 | 140897.12 | 4003.21 2014-07-03 05:16:00 | 4002.93 | 4004.99 | 4002.38 | 4003.89 | 51.20 | 204997.56 | 4003.78 2014-07-03 05:17:00 | 4003.87 | 4004.00 | 4003.06 | 4003.06 | 14.26 | 57095.20 | 4003.59 2014-07-03 05:18:00 | 4003.82 | 4004.24 | 4003.82 | 4004.24 | 86.48 | 346249.81 | 4004.00 2014-07-03 05:19:00 | 4004.31 | 4007.80 | 4003.97 | 4003.97 | 67.02 | 268414.50 | 4004.81 2014-07-03 05:20:00 | 4003.97 | 4003.97 | 4003.12 | 4003.78 | 5.96 | 23870.02 | 4003.69 2014-07-03 05:21:00 | 4003.80 | 4004.27 | 4003.80 | 4004.27 | 22.61 | 90531.81 | 4004.24 2014-07-03 05:22:00 | 4004.00 | 4004.27 | 4003.80 | 4004.27 | 52.22 | 209087.27 | 4004.05 2014-07-03 05:23:00 | 4004.27 | 4008.00 | 4004.27 | 4006.39 | 48.11 | 192730.34 | 4006.28 2014-07-03 05:24:00 | 4006.40 | 4009.00 | 4006.40 | 4008.04 | 61.79 | 247672.59 | 4008.36 2014-07-03 05:25:00 | 4008.24 | 4008.24 | 4005.23 | 4006.60 | 38.50 | 154279.87 | 4007.27 2014-07-03 05:26:00 | 4005.25 | 4006.53 | 4005.25 | 4006.39 | 10.61 | 42490.63 | 4005.90 2014-07-03 05:27:00 | 4006.39 | 4006.39 | 4005.10 | 4006.22 | 66.59 | 266729.82 | 4005.43 2014-07-03 05:28:00 | 4005.65 | 4008.88 | 4005.32 | 4008.58 | 42.47 | 170193.99 | 4007.39 2014-07-03 05:29:00 | 4008.88 | 4010.00 | 4007.96 | 4008.00 | 52.89 | 212028.43 | 4008.93 2014-07-03 05:30:00 | 4008.00 | 4009.86 | 4005.27 | 4006.07 | 52.36 | 209807.29 | 4007.40 2014-07-03 05:31:00 | 4006.09 | 4006.11 | 4001.62 | 4001.85 | 41.66 | 166787.52 | 4003.45 2014-07-03 05:32:00 | 4001.62 | 4001.62 | 4000.00 | 4000.24 | 45.98 | 183939.86 | 4000.43 2014-07-03 05:33:00 | 4000.26 | 4003.07 | 4000.26 | 4002.55 | 43.05 | 172277.37 | 4001.89 2014-07-03 05:34:00 | 4003.05 | 4003.94 | 4000.63 | 4003.03 | 35.16 | 140720.66 | 4002.64 2014-07-03 05:35:00 | 4002.22 | 4002.88 | 4000.79 | 4002.19 | 23.34 | 93413.71 | 4001.79 2014-07-03 05:36:00 | 4001.94 | 4002.46 | 4000.17 | 4001.01 | 46.33 | 185371.08 | 4001.53 2014-07-03 05:37:00 | 4001.59 | 4001.65 | 4000.00 | 4000.14 | 36.93 | 147734.31 | 4000.28 2014-07-03 05:38:00 | 4000.14 | 4000.50 | 3999.84 | 4000.00 | 30.64 | 122565.27 | 4000.04 2014-07-03 05:39:00 | 4000.02 | 4002.02 | 4000.00 | 4002.00 | 69.64 | 278588.10 | 4000.52 2014-07-03 05:40:00 | 4002.31 | 4002.31 | 4000.00 | 4001.84 | 18.46 | 73855.58 | 4000.84 2014-07-03 05:41:00 | 4001.84 | 4003.00 | 3999.00 | 4003.00 | 64.06 | 256286.34 | 4000.91 2014-07-03 05:42:00 | 4003.97 | 4005.00 | 4000.74 | 4001.61 | 37.58 | 150391.96 | 4002.13 2014-07-03 05:43:00 | 4001.65 | 4001.69 | 4001.65 | 4001.69 | 0.55 | 2204.91 | 4001.65 2014-07-03 05:44:00 | 4001.69 | 4002.11 | 4001.69 | 4002.09 | 3.20 | 12822.44 | 4002.01 2014-07-03 05:45:00 | 4002.09 | 4003.40 | 4001.28 | 4001.40 | 16.37 | 65530.99 | 4002.14 2014-07-03 05:46:00 | 4002.03 | 4002.05 | 3999.92 | 3999.97 | 35.27 | 141110.23 | 4000.63 2014-07-03 05:47:00 | 3999.97 | 4000.00 | 3998.56 | 3999.90 | 11.59 | 46356.43 | 3999.69 2014-07-03 05:48:00 | 3999.48 | 4000.26 | 3998.22 | 4000.15 | 52.65 | 210567.93 | 3999.62 2014-07-03 05:49:00 | 4000.02 | 4001.58 | 3999.59 | 3999.59 | 31.98 | 127945.39 | 4000.42 2014-07-03 05:50:00 | 4000.00 | 4000.06 | 3999.55 | 4000.00 | 9.43 | 37731.06 | 3999.90 2014-07-03 05:51:00 | 4000.06 | 4000.06 | 3998.78 | 3998.82 | 19.55 | 78203.28 | 3999.55 2014-07-03 05:52:00 | 3998.86 | 4000.00 | 3998.84 | 4000.00 | 16.20 | 64799.48 | 3999.47 2014-07-03 05:53:00 | 4000.00 | 4000.15 | 3999.97 | 3999.98 | 6.98 | 27936.62 | 4000.09 2014-07-03 05:54:00 | 4000.09 | 4000.54 | 3999.98 | 4000.54 | 8.31 | 33222.60 | 4000.31 2014-07-03 05:55:00 | 4000.69 | 4001.03 | 4000.63 | 4000.63 | 6.89 | 27581.49 | 4000.80 2014-07-03 05:56:00 | 4000.63 | 4003.89 | 4000.63 | 4003.89 | 22.84 | 91405.61 | 4002.70 2014-07-03 05:57:00 | 4002.64 | 4003.20 | 4002.03 | 4002.66 | 28.40 | 113695.89 | 4002.81 2014-07-03 05:58:00 | 4002.65 | 4002.65 | 4002.50 | 4002.50 | 0.39 | 1549.00 | 4002.59 2014-07-03 05:59:00 | 4002.20 | 4002.55 | 4002.10 | 4002.50 | 3.20 | 12803.50 | 4002.34 2014-07-03 06:00:00 | 4002.50 | 4003.98 | 4000.38 | 4000.88 | 13.63 | 54536.24 | 4001.48 2014-07-03 06:01:00 | 4001.33 | 4001.86 | 4000.00 | 4000.45 | 52.67 | 210704.87 | 4000.70 2014-07-03 06:02:00 | 4000.45 | 4001.15 | 4000.06 | 4001.15 | 10.48 | 41926.75 | 4000.64 2014-07-03 06:03:00 | 4000.12 | 4001.30 | 4000.00 | 4000.48 | 21.50 | 86023.28 | 4000.34 2014-07-03 06:04:00 | 4000.50 | 4001.18 | 4000.00 | 4000.03 | 24.78 | 99107.22 | 4000.29 2014-07-03 06:05:00 | 4000.78 | 4000.78 | 3999.38 | 3999.39 | 11.07 | 44274.70 | 4000.24 2014-07-03 06:06:00 | 3999.02 | 3999.02 | 3997.97 | 3997.97 | 49.03 | 196021.45 | 3998.07 2014-07-03 06:07:00 | 3997.33 | 3998.22 | 3997.00 | 3997.36 | 45.87 | 183384.69 | 3997.57 2014-07-03 06:08:00 | 3997.36 | 3997.82 | 3996.86 | 3996.89 | 13.02 | 52041.29 | 3997.33 2014-07-03 06:09:00 | 3997.25 | 3997.92 | 3997.21 | 3997.92 | 7.70 | 30792.40 | 3997.46 2014-07-03 06:10:00 | 3997.82 | 3998.02 | 3997.82 | 3998.02 | 2.67 | 10686.53 | 3997.95 2014-07-03 06:11:00 | 3998.07 | 3999.00 | 3998.05 | 3999.00 | 30.57 | 122227.73 | 3998.42 2014-07-03 06:12:00 | 3999.02 | 4000.00 | 3999.01 | 4000.00 | 16.63 | 66528.62 | 3999.80 2014-07-03 06:13:00 | 3999.96 | 4001.00 | 3999.93 | 4000.98 | 11.21 | 44829.50 | 4000.49 2014-07-03 06:14:00 | 4000.97 | 4002.14 | 4000.97 | 4002.01 | 25.68 | 102747.63 | 4001.70 2014-07-03 06:15:00 | 4002.01 | 4002.04 | 4001.61 | 4001.61 | 4.22 | 16887.34 | 4001.74 2014-07-03 06:16:00 | 4002.06 | 4002.14 | 4001.72 | 4002.13 | 11.13 | 44523.28 | 4002.09 2014-07-03 06:17:00 | 4002.13 | 4003.99 | 4002.07 | 4003.98 | 17.21 | 68899.46 | 4002.76 2014-07-03 06:18:00 | 4003.98 | 4004.19 | 4003.00 | 4003.01 | 13.15 | 52651.87 | 4003.64 2014-07-03 06:19:00 | 4003.03 | 4003.84 | 4003.03 | 4003.70 | 5.65 | 22616.67 | 4003.66 2014-07-03 06:20:00 | 4003.70 | 4006.49 | 4003.03 | 4006.04 | 58.61 | 234735.36 | 4005.04 2014-07-03 06:21:00 | 4006.06 | 4008.98 | 4006.04 | 4008.78 | 36.34 | 145654.00 | 4007.76 2014-07-03 06:22:00 | 4008.80 | 4008.96 | 4006.00 | 4006.37 | 63.15 | 253101.27 | 4008.00 2014-07-03 06:23:00 | 4007.94 | 4008.07 | 4006.37 | 4008.07 | 48.77 | 195433.77 | 4007.25 2014-07-03 06:24:00 | 4006.73 | 4008.24 | 4006.62 | 4006.98 | 81.97 | 328532.16 | 4007.81 2014-07-03 06:25:00 | 4007.00 | 4007.00 | 4006.12 | 4006.96 | 41.29 | 165436.59 | 4006.60 2014-07-03 06:26:00 | 4006.18 | 4007.68 | 4005.40 | 4006.97 | 19.47 | 77994.21 | 4006.28 2014-07-03 06:27:00 | 4006.99 | 4007.00 | 4005.45 | 4006.93 | 16.86 | 67552.49 | 4006.91 2014-07-03 06:28:00 | 4005.91 | 4006.97 | 4005.91 | 4006.95 | 8.90 | 35668.99 | 4006.85 2014-07-03 06:29:00 | 4006.87 | 4006.99 | 4005.45 | 4005.45 | 30.39 | 121745.57 | 4006.63 2014-07-03 06:30:00 | 4005.45 | 4005.82 | 4005.40 | 4005.82 | 7.77 | 31132.11 | 4005.67 2014-07-03 06:31:00 | 4005.82 | 4005.84 | 4005.50 | 4005.82 | 9.52 | 38142.09 | 4005.68 2014-07-03 06:32:00 | 4005.81 | 4006.98 | 4005.56 | 4006.98 | 6.33 | 25345.83 | 4005.98 2014-07-03 06:33:00 | 4006.56 | 4007.63 | 4005.95 | 4006.00 | 25.95 | 103951.24 | 4006.60 2014-07-03 06:34:00 | 4006.00 | 4007.90 | 4006.00 | 4007.90 | 37.65 | 150860.70 | 4007.03 2014-07-03 06:35:00 | 4007.87 | 4008.01 | 4007.74 | 4008.01 | 36.38 | 145813.81 | 4007.97 2014-07-03 06:36:00 | 4008.01 | 4008.89 | 4007.46 | 4007.66 | 49.58 | 198720.37 | 4007.99 2014-07-03 06:37:00 | 4007.46 | 4007.64 | 4006.50 | 4006.76 | 10.04 | 40230.18 | 4006.99 2014-07-03 06:38:00 | 4006.76 | 4007.00 | 4006.61 | 4006.87 | 17.84 | 71498.48 | 4006.86 2014-07-03 06:39:00 | 4006.63 | 4006.88 | 4006.48 | 4006.86 | 14.28 | 57213.50 | 4006.55 2014-07-03 06:40:00 | 4006.11 | 4006.84 | 4005.87 | 4005.87 | 23.42 | 93803.84 | 4006.14 2014-07-03 06:41:00 | 4005.89 | 4006.00 | 4005.42 | 4006.00 | 15.25 | 61082.09 | 4005.65 2014-07-03 06:42:00 | 4006.20 | 4006.20 | 4005.56 | 4005.63 | 6.09 | 24378.35 | 4005.64 2014-07-03 06:43:00 | 4005.63 | 4005.63 | 4005.50 | 4005.50 | 6.70 | 26841.26 | 4005.56 2014-07-03 06:44:00 | 4005.52 | 4005.52 | 4005.42 | 4005.43 | 5.37 | 21525.40 | 4005.47 2014-07-03 06:45:00 | 4005.43 | 4006.00 | 4005.41 | 4005.98 | 10.26 | 41101.02 | 4005.56 2014-07-03 06:46:00 | 4005.88 | 4005.91 | 4005.40 | 4005.42 | 8.68 | 34767.19 | 4005.44 2014-07-03 06:47:00 | 4005.42 | 4005.73 | 4005.40 | 4005.70 | 12.81 | 51289.40 | 4005.42 2014-07-03 06:48:00 | 4005.42 | 4005.60 | 4005.40 | 4005.60 | 8.95 | 35861.22 | 4005.50 2014-07-03 06:49:00 | 4005.42 | 4005.60 | 4005.42 | 4005.56 | 4.87 | 19523.28 | 4005.60 2014-07-03 06:50:00 | 4005.50 | 4005.50 | 4005.42 | 4005.42 | 0.67 | 2675.63 | 4005.43 2014-07-03 06:51:00 | 4005.50 | 4005.56 | 4005.50 | 4005.56 | 19.57 | 78396.80 | 4005.56 2014-07-03 06:52:00 | 4005.56 | 4005.56 | 4005.56 | 4005.56 | 4.29 | 17183.85 | 4005.56 2014-07-03 06:53:00 | 4005.56 | 4007.03 | 4005.56 | 4006.45 | 32.63 | 130736.85 | 4006.40 2014-07-03 06:54:00 | 4005.88 | 4006.33 | 4005.86 | 4005.98 | 7.24 | 29012.22 | 4006.11 2014-07-03 06:55:00 | 4005.98 | 4006.28 | 4005.70 | 4005.70 | 8.82 | 35315.99 | 4005.90 2014-07-03 06:56:00 | 4006.26 | 4007.88 | 4006.26 | 4007.88 | 24.77 | 99256.40 | 4007.28 2014-07-03 06:57:00 | 4007.04 | 4007.88 | 4007.04 | 4007.05 | 4.89 | 19610.55 | 4007.06 2014-07-03 06:58:00 | 4007.05 | 4008.01 | 4007.05 | 4007.99 | 11.75 | 47102.72 | 4007.72 2014-07-03 06:59:00 | 4007.14 | 4007.14 | 4006.00 | 4007.04 | 30.18 | 120912.40 | 4006.77 2014-07-03 07:00:00 | 4007.04 | 4007.14 | 4006.12 | 4006.27 | 5.56 | 22266.28 | 4006.89 2014-07-03 07:01:00 | 4006.31 | 4007.12 | 4006.31 | 4007.10 | 3.73 | 14930.40 | 4007.09 2014-07-03 07:02:00 | 4007.10 | 4007.10 | 4005.56 | 4005.56 | 28.89 | 115744.38 | 4006.52 2014-07-03 07:03:00 | 4005.56 | 4006.00 | 4005.45 | 4006.00 | 19.63 | 78630.54 | 4005.63 2014-07-03 07:04:00 | 4006.00 | 4006.42 | 4005.63 | 4005.94 | 14.02 | 56176.08 | 4006.00 2014-07-03 07:05:00 | 4006.99 | 4006.99 | 4006.07 | 4006.24 | 1.46 | 5861.67 | 4006.61 2014-07-03 07:06:00 | 4006.33 | 4007.00 | 4006.33 | 4006.51 | 0.73 | 2916.70 | 4006.45 2014-07-03 07:07:00 | 4007.00 | 4007.14 | 4006.96 | 4007.02 | 34.37 | 137725.85 | 4007.04 2014-07-03 07:08:00 | 4007.14 | 4007.30 | 4007.01 | 4007.01 | 4.57 | 18328.39 | 4007.08 2014-07-03 07:09:00 | 4007.01 | 4007.02 | 4007.00 | 4007.00 | 18.35 | 73536.48 | 4007.00 2014-07-03 07:10:00 | 4007.00 | 4007.00 | 4006.95 | 4006.98 | 8.39 | 33610.60 | 4006.99 2014-07-03 07:11:00 | 4007.00 | 4007.00 | 4006.96 | 4006.96 | 9.81 | 39304.59 | 4006.99 2014-07-03 07:12:00 | 4006.96 | 4007.10 | 4006.94 | 4006.96 | 23.31 | 93414.71 | 4006.98 2014-07-03 07:13:00 | 4006.96 | 4006.96 | 4006.35 | 4006.37 | 3.83 | 15361.59 | 4006.68 2014-07-03 07:14:00 | 4006.37 | 4006.96 | 4006.37 | 4006.96 | 9.80 | 39253.56 | 4006.69 2014-07-03 07:15:00 | 4006.96 | 4007.02 | 4006.37 | 4006.37 | 10.97 | 43956.36 | 4006.96 2014-07-03 07:16:00 | 4006.37 | 4007.02 | 4006.35 | 4007.02 | 9.44 | 37824.22 | 4006.38 2014-07-03 07:17:00 | 4006.95 | 4007.00 | 4006.35 | 4006.35 | 1.23 | 4908.50 | 4006.94 2014-07-03 07:18:00 | 4006.36 | 4007.00 | 4006.35 | 4007.00 | 2.54 | 10168.47 | 4006.49 2014-07-03 07:19:00 | 4007.00 | 4007.00 | 4006.35 | 4006.36 | 0.99 | 3946.56 | 4006.66 2014-07-03 07:20:00 | 4006.36 | 4006.36 | 4006.01 | 4006.01 | 14.09 | 56443.82 | 4006.23 2014-07-03 07:21:00 | 4006.03 | 4006.84 | 4005.50 | 4005.50 | 19.45 | 77908.11 | 4005.97 2014-07-03 07:22:00 | 4005.50 | 4005.52 | 4005.00 | 4005.00 | 107.19 | 429324.93 | 4005.23 2014-07-03 07:23:00 | 4004.27 | 4004.27 | 4002.98 | 4003.00 | 20.59 | 82440.19 | 4003.12 2014-07-03 07:24:00 | 4003.00 | 4004.66 | 4003.00 | 4003.53 | 12.52 | 50112.65 | 4003.57 2014-07-03 07:25:00 | 4003.49 | 4003.51 | 4003.49 | 4003.51 | 0.04 | 144.13 | 4003.50 2014-07-03 07:26:00 | 4003.53 | 4004.12 | 4003.28 | 4004.12 | 19.42 | 77761.65 | 4003.79 2014-07-03 07:27:00 | 4003.75 | 4004.21 | 4000.33 | 4001.97 | 115.82 | 463613.68 | 4002.95 2014-07-03 07:28:00 | 4001.97 | 4005.00 | 4001.97 | 4005.00 | 30.95 | 123910.71 | 4003.71 2014-07-03 07:29:00 | 4004.18 | 4005.00 | 4003.21 | 4004.17 | 76.26 | 305383.58 | 4004.30 2014-07-03 07:30:00 | 4005.00 | 4005.00 | 4002.97 | 4003.69 | 133.96 | 536421.52 | 4004.28 2014-07-03 07:31:00 | 4003.31 | 4005.23 | 4003.31 | 4004.51 | 26.67 | 106776.18 | 4004.06 2014-07-03 07:32:00 | 4004.69 | 4006.50 | 4004.68 | 4005.43 | 69.45 | 278175.35 | 4005.52 2014-07-03 07:33:00 | 4005.52 | 4006.96 | 4005.28 | 4006.02 | 50.09 | 200642.91 | 4006.05 2014-07-03 07:34:00 | 4006.42 | 4006.43 | 4006.00 | 4006.19 | 7.52 | 30109.47 | 4006.05 2014-07-03 07:35:00 | 4006.03 | 4006.19 | 4006.03 | 4006.19 | 5.58 | 22342.51 | 4006.19 2014-07-03 07:36:00 | 4006.17 | 4006.17 | 4006.17 | 4006.17 | 0.24 | 949.46 | 4006.17 2014-07-03 07:37:00 | 4006.17 | 4006.19 | 4006.00 | 4006.02 | 17.01 | 68126.29 | 4006.02 2014-07-03 07:38:00 | 4006.02 | 4006.02 | 4005.43 | 4005.43 | 3.49 | 13972.94 | 4006.00 2014-07-03 07:39:00 | 4004.50 | 4005.47 | 4004.32 | 4005.47 | 72.47 | 290218.82 | 4004.90 2014-07-03 07:40:00 | 4005.97 | 4005.97 | 4005.52 | 4005.52 | 8.87 | 35530.50 | 4005.69 2014-07-03 07:41:00 | 4005.69 | 4005.98 | 4004.86 | 4005.62 | 17.70 | 70889.88 | 4005.53 2014-07-03 07:42:00 | 4005.98 | 4005.98 | 4004.98 | 4005.00 | 12.98 | 51996.79 | 4005.30 2014-07-03 07:43:00 | 4005.04 | 4005.94 | 4005.00 | 4005.94 | 7.28 | 29138.33 | 4005.27 2014-07-03 07:44:00 | 4005.94 | 4006.62 | 4005.94 | 4006.62 | 23.83 | 95459.66 | 4006.03 2014-07-03 07:45:00 | 4006.26 | 4007.02 | 4006.24 | 4007.02 | 25.43 | 101877.07 | 4006.96 2014-07-03 07:46:00 | 4007.02 | 4009.98 | 4007.02 | 4009.98 | 84.29 | 337837.61 | 4008.13 2014-07-03 07:47:00 | 4009.98 | 4015.01 | 4009.02 | 4013.79 | 197.07 | 790822.13 | 4012.82 2014-07-03 07:48:00 | 4014.79 | 4018.81 | 4013.30 | 4016.26 | 140.96 | 566098.91 | 4016.03 2014-07-03 07:49:00 | 4017.15 | 4018.00 | 4015.00 | 4015.00 | 56.10 | 225305.80 | 4016.15 2014-07-03 07:50:00 | 4016.55 | 4016.73 | 4013.24 | 4014.01 | 84.98 | 341232.79 | 4015.31 2014-07-03 07:51:00 | 4014.01 | 4014.30 | 4010.16 | 4012.96 | 59.06 | 237007.36 | 4013.13 2014-07-03 07:52:00 | 4012.70 | 4014.46 | 4012.70 | 4013.00 | 65.94 | 264623.22 | 4013.33 2014-07-03 07:53:00 | 4012.98 | 4013.00 | 4012.61 | 4012.66 | 11.99 | 48126.95 | 4012.92 2014-07-03 07:54:00 | 4012.66 | 4014.00 | 4012.62 | 4013.99 | 43.51 | 174616.00 | 4012.96 2014-07-03 07:55:00 | 4013.98 | 4017.75 | 4013.20 | 4017.44 | 24.75 | 99385.86 | 4015.10 2014-07-03 07:56:00 | 4016.43 | 4017.77 | 4015.85 | 4015.85 | 44.00 | 176720.08 | 4016.82 2014-07-03 07:57:00 | 4016.84 | 4016.88 | 4015.20 | 4015.20 | 17.90 | 71876.63 | 4016.13 2014-07-03 07:58:00 | 4015.95 | 4015.98 | 4013.03 | 4014.06 | 90.16 | 361996.96 | 4014.92 2014-07-03 07:59:00 | 4015.44 | 4015.92 | 4013.96 | 4014.44 | 62.45 | 250728.36 | 4014.61 2014-07-03 08:00:00 | 4014.64 | 4016.01 | 4014.59 | 4015.06 | 36.09 | 144914.67 | 4015.15 2014-07-03 08:01:00 | 4015.97 | 4016.01 | 4015.02 | 4015.03 | 21.14 | 84892.07 | 4015.71 2014-07-03 08:02:00 | 4015.03 | 4015.17 | 4014.48 | 4014.56 | 26.18 | 105121.75 | 4014.73 2014-07-03 08:03:00 | 4014.55 | 4014.62 | 4014.46 | 4014.46 | 4.27 | 17142.13 | 4014.55 2014-07-03 08:04:00 | 4014.51 | 4014.51 | 4013.98 | 4013.98 | 10.04 | 40308.71 | 4014.01 2014-07-03 08:05:00 | 4013.93 | 4014.90 | 4012.95 | 4014.00 | 66.43 | 266620.73 | 4013.80 2014-07-03 08:06:00 | 4014.90 | 4014.90 | 4012.50 | 4012.50 | 63.74 | 255802.30 | 4013.40 2014-07-03 08:07:00 | 4013.43 | 4013.43 | 4010.00 | 4012.71 | 82.16 | 329623.29 | 4011.87 2014-07-03 08:08:00 | 4011.74 | 4013.55 | 4010.57 | 4012.97 | 58.56 | 234937.99 | 4012.12 2014-07-03 08:09:00 | 4012.84 | 4012.88 | 4010.70 | 4011.68 | 75.70 | 303663.04 | 4011.40 2014-07-03 08:10:00 | 4011.67 | 4012.08 | 4010.83 | 4011.00 | 31.45 | 126153.90 | 4011.89 2014-07-03 08:11:00 | 4011.00 | 4013.00 | 4011.00 | 4013.00 | 20.46 | 82077.93 | 4011.83 2014-07-03 08:12:00 | 4013.00 | 4013.00 | 4013.00 | 4013.00 | 0.07 | 292.95 | 4013.00 2014-07-03 08:13:00 | 4013.00 | 4013.38 | 4013.00 | 4013.38 | 4.25 | 17051.41 | 4013.04 2014-07-03 08:14:00 | 4013.38 | 4013.43 | 4013.38 | 4013.43 | 10.84 | 43489.19 | 4013.40 2014-07-03 08:15:00 | 4013.42 | 4013.60 | 4013.42 | 4013.58 | 13.80 | 55398.41 | 4013.51 2014-07-03 08:16:00 | 4013.58 | 4013.64 | 4013.56 | 4013.62 | 4.39 | 17639.77 | 4013.60 2014-07-03 08:17:00 | 4013.66 | 4015.00 | 4013.66 | 4013.66 | 26.38 | 105874.47 | 4014.05 2014-07-03 08:18:00 | 4014.60 | 4016.02 | 4013.66 | 4016.00 | 63.68 | 255684.53 | 4015.34 2014-07-03 08:19:00 | 4016.02 | 4017.10 | 4016.02 | 4016.76 | 20.86 | 83785.86 | 4016.39 2014-07-03 08:20:00 | 4016.84 | 4016.84 | 4015.01 | 4015.01 | 28.70 | 115244.86 | 4016.20 2014-07-03 08:21:00 | 4015.03 | 4015.85 | 4014.01 | 4014.04 | 13.78 | 55327.12 | 4015.03 2014-07-03 08:22:00 | 4014.04 | 4015.00 | 4014.01 | 4014.99 | 17.80 | 71444.39 | 4014.41 2014-07-03 08:23:00 | 4015.00 | 4015.00 | 4014.98 | 4015.00 | 1.75 | 7006.17 | 4015.00 2014-07-03 08:24:00 | 4015.00 | 4016.00 | 4015.00 | 4015.04 | 8.50 | 34114.00 | 4015.30 2014-07-03 08:25:00 | 4015.08 | 4015.94 | 4013.01 | 4013.06 | 55.11 | 221201.28 | 4014.18 2014-07-03 08:26:00 | 4013.06 | 4013.68 | 4012.47 | 4013.00 | 17.20 | 69010.35 | 4012.93 2014-07-03 08:27:00 | 4013.00 | 4013.02 | 4012.01 | 4012.01 | 23.90 | 95914.41 | 4012.65 2014-07-03 08:28:00 | 4012.50 | 4013.68 | 4010.57 | 4012.04 | 66.18 | 265504.24 | 4012.09 2014-07-03 08:29:00 | 4012.51 | 4012.68 | 4012.02 | 4012.03 | 15.57 | 62479.85 | 4012.06 2014-07-03 08:30:00 | 4012.03 | 4012.04 | 4012.02 | 4012.02 | 14.66 | 58824.28 | 4012.02 2014-07-03 08:31:00 | 4012.02 | 4012.03 | 4012.02 | 4012.03 | 2.27 | 9095.25 | 4012.02 2014-07-03 08:32:00 | 4012.05 | 4012.18 | 4012.03 | 4012.18 | 0.92 | 3675.14 | 4012.17 2014-07-03 08:33:00 | 4012.03 | 4012.03 | 4012.02 | 4012.02 | 2.05 | 8224.64 | 4012.02 2014-07-03 08:34:00 | 4012.02 | 4012.20 | 4012.02 | 4012.02 | 2.61 | 10467.71 | 4012.16 2014-07-03 08:35:00 | 4012.02 | 4012.20 | 4010.57 | 4011.19 | 38.30 | 153654.24 | 4011.55 2014-07-03 08:36:00 | 4011.50 | 4011.99 | 4011.19 | 4011.19 | 9.23 | 37039.77 | 4011.67 2014-07-03 08:37:00 | 4011.00 | 4011.19 | 4010.00 | 4010.60 | 15.75 | 63153.07 | 4010.48 2014-07-03 08:38:00 | 4010.55 | 4011.18 | 4006.00 | 4008.43 | 66.70 | 267372.41 | 4008.70 2014-07-03 08:39:00 | 4007.98 | 4008.68 | 4007.11 | 4008.61 | 60.73 | 243403.01 | 4007.95 2014-07-03 08:40:00 | 4008.61 | 4009.26 | 4006.00 | 4008.40 | 55.13 | 220993.43 | 4008.30 2014-07-03 08:41:00 | 4008.00 | 4008.00 | 4004.80 | 4006.02 | 37.41 | 149860.34 | 4005.68 2014-07-03 08:42:00 | 4006.04 | 4006.04 | 4003.00 | 4004.00 | 137.53 | 550709.09 | 4004.34 2014-07-03 08:43:00 | 4004.02 | 4004.58 | 4003.00 | 4003.51 | 67.09 | 268610.04 | 4003.79 2014-07-03 08:44:00 | 4003.92 | 4004.10 | 4000.01 | 4003.98 | 99.34 | 397654.97 | 4003.09 2014-07-03 08:45:00 | 4003.07 | 4003.87 | 4000.00 | 4001.00 | 102.29 | 409315.53 | 4001.44 2014-07-03 08:46:00 | 4001.69 | 4002.20 | 3999.96 | 4000.65 | 95.33 | 381381.77 | 4000.56 2014-07-03 08:47:00 | 4000.90 | 4002.20 | 3997.99 | 3999.24 | 89.54 | 358072.54 | 3998.89 2014-07-03 08:48:00 | 4000.21 | 4000.23 | 3997.00 | 3999.98 | 65.83 | 263263.56 | 3998.96 2014-07-03 08:49:00 | 3999.98 | 4004.00 | 3999.00 | 4001.73 | 44.76 | 179066.56 | 4000.59 2014-07-03 08:50:00 | 4001.77 | 4003.25 | 3999.00 | 4002.42 | 38.10 | 152486.81 | 4001.75 2014-07-03 08:51:00 | 4002.49 | 4005.90 | 4002.00 | 4003.47 | 85.47 | 342140.19 | 4003.23 2014-07-03 08:52:00 | 4004.13 | 4004.64 | 4003.45 | 4003.49 | 18.24 | 73042.94 | 4003.89 2014-07-03 08:53:00 | 4003.51 | 4004.00 | 4003.47 | 4003.47 | 21.03 | 84178.10 | 4003.52 2014-07-03 08:54:00 | 4003.47 | 4003.47 | 4002.00 | 4002.00 | 20.40 | 81678.21 | 4003.05 2014-07-03 08:55:00 | 4002.21 | 4002.23 | 3998.00 | 3999.01 | 81.66 | 326591.08 | 3999.40 2014-07-03 08:56:00 | 3999.56 | 4000.89 | 3999.00 | 3999.00 | 27.88 | 111509.37 | 3999.91 2014-07-03 08:57:00 | 3998.97 | 3999.02 | 3998.36 | 3999.02 | 15.44 | 61735.93 | 3998.96 2014-07-03 08:58:00 | 3999.01 | 3999.02 | 3998.55 | 3999.00 | 7.97 | 31851.43 | 3998.92 2014-07-03 08:59:00 | 3999.00 | 3999.02 | 3998.05 | 3998.38 | 7.80 | 31189.35 | 3998.63 2014-07-03 09:00:00 | 3998.38 | 4000.00 | 3998.00 | 3998.13 | 30.16 | 120616.92 | 3998.84 2014-07-03 09:01:00 | 3999.59 | 4000.03 | 3999.59 | 3999.68 | 4.43 | 17706.53 | 3999.67 2014-07-03 09:02:00 | 4000.03 | 4003.04 | 4000.02 | 4003.04 | 17.84 | 71381.61 | 4001.88 2014-07-03 09:03:00 | 4003.09 | 4003.99 | 4000.99 | 4000.99 | 11.81 | 47248.64 | 4002.09 2014-07-03 09:04:00 | 4001.00 | 4001.13 | 4000.03 | 4001.12 | 7.97 | 31876.36 | 4001.05 2014-07-03 09:05:00 | 4000.16 | 4001.66 | 4000.01 | 4000.01 | 14.59 | 58382.03 | 4000.41 2014-07-03 09:06:00 | 4000.03 | 4000.61 | 4000.01 | 4000.38 | 4.08 | 16332.77 | 4000.19 2014-07-03 09:07:00 | 4000.38 | 4000.40 | 4000.38 | 4000.39 | 11.39 | 45552.41 | 4000.39 2014-07-03 09:08:00 | 4000.39 | 4000.39 | 4000.38 | 4000.39 | 0.26 | 1036.10 | 4000.38 2014-07-03 09:09:00 | 4000.39 | 4002.00 | 4000.02 | 4000.87 | 21.00 | 84021.92 | 4000.66 2014-07-03 09:10:00 | 4000.92 | 4002.03 | 4000.92 | 4002.03 | 4.72 | 18873.24 | 4001.96 2014-07-03 09:11:00 | 4002.10 | 4003.80 | 4001.57 | 4001.57 | 25.25 | 101064.19 | 4002.70 2014-07-03 09:12:00 | 4001.34 | 4003.89 | 4001.30 | 4002.59 | 37.61 | 150509.57 | 4002.28 2014-07-03 09:13:00 | 4001.95 | 4003.00 | 4001.68 | 4003.00 | 34.03 | 136191.10 | 4002.09 2014-07-03 09:14:00 | 4002.98 | 4005.00 | 4002.38 | 4004.06 | 31.32 | 125421.14 | 4003.99 2014-07-03 09:15:00 | 4004.77 | 4005.00 | 4004.77 | 4005.00 | 19.18 | 76831.92 | 4005.00 2014-07-03 09:16:00 | 4005.20 | 4007.00 | 4005.02 | 4006.06 | 8.13 | 32561.37 | 4005.58 2014-07-03 09:17:00 | 4006.18 | 4011.03 | 4006.04 | 4008.21 | 105.02 | 421036.38 | 4009.03 2014-07-03 09:18:00 | 4009.00 | 4009.53 | 4006.13 | 4007.23 | 30.26 | 121253.80 | 4007.60 2014-07-03 09:19:00 | 4007.77 | 4010.00 | 4006.09 | 4009.92 | 38.53 | 154391.93 | 4007.47 2014-07-03 09:20:00 | 4009.05 | 4010.00 | 4009.00 | 4009.43 | 16.29 | 65310.81 | 4009.50 2014-07-03 09:21:00 | 4009.78 | 4009.89 | 4008.01 | 4009.11 | 104.68 | 419698.47 | 4009.19 2014-07-03 09:22:00 | 4008.03 | 4008.03 | 4007.00 | 4007.00 | 6.13 | 24579.97 | 4007.82 2014-07-03 09:23:00 | 4007.00 | 4007.04 | 4006.06 | 4006.06 | 7.26 | 29081.85 | 4006.87 2014-07-03 09:24:00 | 4006.07 | 4007.66 | 4006.02 | 4007.30 | 17.46 | 69961.89 | 4007.21 2014-07-03 09:25:00 | 4007.32 | 4007.95 | 4006.75 | 4007.54 | 50.54 | 202524.94 | 4007.38 2014-07-03 09:26:00 | 4007.95 | 4008.04 | 4006.00 | 4006.73 | 20.91 | 83810.13 | 4007.56 2014-07-03 09:27:00 | 4006.73 | 4008.99 | 4006.73 | 4007.48 | 31.80 | 127441.82 | 4007.10 2014-07-03 09:28:00 | 4007.29 | 4008.00 | 4006.96 | 4006.96 | 21.97 | 88019.82 | 4007.09 2014-07-03 09:29:00 | 4006.96 | 4006.98 | 4006.95 | 4006.95 | 4.55 | 18231.70 | 4006.97 2014-07-03 09:30:00 | 4006.95 | 4007.00 | 4006.01 | 4006.01 | 9.07 | 36342.80 | 4006.92 2014-07-03 09:31:00 | 4006.00 | 4006.00 | 4005.68 | 4005.95 | 4.32 | 17285.08 | 4005.81 2014-07-03 09:32:00 | 4005.99 | 4007.00 | 4005.99 | 4007.00 | 5.82 | 23328.02 | 4006.87 2014-07-03 09:33:00 | 4007.00 | 4007.00 | 4006.05 | 4007.00 | 1.06 | 4243.23 | 4006.83 2014-07-03 09:34:00 | 4007.00 | 4008.00 | 4006.03 | 4006.59 | 20.09 | 80484.90 | 4007.01 2014-07-03 09:35:00 | 4007.81 | 4007.81 | 4006.09 | 4006.96 | 13.24 | 53064.55 | 4006.99 2014-07-03 09:36:00 | 4007.00 | 4007.00 | 4006.07 | 4006.09 | 11.77 | 47139.69 | 4006.09 2014-07-03 09:37:00 | 4006.09 | 4006.09 | 4006.00 | 4006.00 | 6.34 | 25378.46 | 4006.07 2014-07-03 09:38:00 | 4005.68 | 4005.68 | 4002.00 | 4002.00 | 36.64 | 146681.82 | 4003.00 2014-07-03 09:39:00 | 4001.98 | 4003.90 | 4000.92 | 4003.90 | 35.04 | 140250.88 | 4002.25 2014-07-03 09:40:00 | 4003.00 | 4004.42 | 4002.99 | 4004.40 | 33.90 | 135705.92 | 4003.60 2014-07-03 09:41:00 | 4004.41 | 4004.44 | 4004.41 | 4004.44 | 3.66 | 14652.15 | 4004.41 2014-07-03 09:42:00 | 4004.44 | 4004.44 | 4004.41 | 4004.41 | 14.85 | 59481.64 | 4004.42 2014-07-03 09:43:00 | 4004.43 | 4004.43 | 4003.95 | 4003.97 | 9.36 | 37495.22 | 4004.19 2014-07-03 09:44:00 | 4003.97 | 4004.00 | 4003.86 | 4003.86 | 10.55 | 42245.57 | 4003.94 2014-07-03 09:45:00 | 4003.86 | 4003.86 | 4003.00 | 4003.67 | 14.16 | 56694.03 | 4003.25 2014-07-03 09:46:00 | 4003.67 | 4003.78 | 4003.02 | 4003.50 | 5.08 | 20328.11 | 4003.17 2014-07-03 09:47:00 | 4003.50 | 4005.00 | 4003.50 | 4004.92 | 13.17 | 52743.55 | 4003.91 2014-07-03 09:48:00 | 4004.78 | 4005.55 | 4004.37 | 4005.54 | 7.65 | 30634.46 | 4005.03 2014-07-03 09:49:00 | 4005.54 | 4005.54 | 4005.54 | 4005.54 | 1.42 | 5699.88 | 4005.54 2014-07-03 09:50:00 | 4005.54 | 4005.64 | 4004.75 | 4005.52 | 6.72 | 26897.62 | 4005.60 2014-07-03 09:51:00 | 4005.52 | 4006.00 | 4004.04 | 4005.81 | 32.46 | 130026.01 | 4005.36 2014-07-03 09:52:00 | 4005.42 | 4005.42 | 4004.13 | 4004.61 | 24.63 | 98656.96 | 4004.91 2014-07-03 09:53:00 | 4005.27 | 4005.29 | 4004.33 | 4005.29 | 9.01 | 36079.11 | 4004.79 2014-07-03 09:54:00 | 4005.27 | 4005.29 | 4004.37 | 4005.29 | 3.14 | 12563.23 | 4004.86 2014-07-03 09:55:00 | 4005.29 | 4005.40 | 4004.48 | 4004.48 | 1.48 | 5939.84 | 4005.28 2014-07-03 09:56:00 | 4005.40 | 4005.40 | 4004.48 | 4005.28 | 2.74 | 10985.81 | 4005.03 2014-07-03 09:57:00 | 4005.28 | 4005.80 | 4004.68 | 4005.13 | 21.89 | 87674.14 | 4005.21 2014-07-03 09:58:00 | 4005.70 | 4005.70 | 4004.03 | 4004.03 | 16.46 | 65895.14 | 4004.32 2014-07-03 09:59:00 | 4004.00 | 4004.82 | 4002.55 | 4003.14 | 145.05 | 580716.05 | 4003.50 2014-07-03 10:00:00 | 4003.49 | 4004.99 | 4003.02 | 4003.59 | 27.83 | 111399.89 | 4003.59 2014-07-03 10:01:00 | 4003.59 | 4005.08 | 4003.39 | 4003.68 | 29.07 | 116410.01 | 4004.47 2014-07-03 10:02:00 | 4004.16 | 4005.00 | 4003.88 | 4005.00 | 12.05 | 48260.26 | 4004.34 2014-07-03 10:03:00 | 4005.00 | 4005.70 | 4004.06 | 4004.27 | 31.66 | 126809.85 | 4004.99 2014-07-03 10:04:00 | 4005.11 | 4005.72 | 4004.00 | 4004.00 | 47.10 | 188642.04 | 4005.14 2014-07-03 10:05:00 | 4004.13 | 4004.53 | 4003.59 | 4004.53 | 3.18 | 12713.38 | 4004.21 2014-07-03 10:06:00 | 4003.90 | 4004.91 | 4003.79 | 4004.91 | 13.51 | 54103.78 | 4004.42 2014-07-03 10:07:00 | 4004.91 | 4004.91 | 4004.57 | 4004.57 | 1.18 | 4721.39 | 4004.58 2014-07-03 10:08:00 | 4004.91 | 4004.91 | 4003.15 | 4003.52 | 4.53 | 18151.77 | 4004.36 2014-07-03 10:09:00 | 4003.49 | 4004.62 | 4003.15 | 4003.64 | 46.76 | 187234.79 | 4003.99 2014-07-03 10:10:00 | 4003.66 | 4004.13 | 4003.15 | 4003.66 | 2.29 | 9172.29 | 4003.62 2014-07-03 10:11:00 | 4003.93 | 4004.44 | 4003.02 | 4004.05 | 40.91 | 163778.60 | 4003.78 2014-07-03 10:12:00 | 4004.04 | 4004.17 | 4003.39 | 4003.46 | 7.15 | 28644.02 | 4003.92 2014-07-03 10:13:00 | 4003.45 | 4004.31 | 4003.00 | 4003.36 | 71.14 | 284795.13 | 4003.59 2014-07-03 10:14:00 | 4003.97 | 4004.04 | 4003.72 | 4003.72 | 3.12 | 12492.19 | 4003.91 2014-07-03 10:15:00 | 4003.12 | 4003.12 | 4003.00 | 4003.02 | 3.52 | 14070.78 | 4003.07 2014-07-03 10:16:00 | 4003.02 | 4004.10 | 4001.00 | 4003.02 | 51.52 | 206213.20 | 4002.74 2014-07-03 10:17:00 | 4003.02 | 4004.77 | 4003.02 | 4003.80 | 12.94 | 51824.84 | 4003.77 2014-07-03 10:18:00 | 4003.16 | 4003.50 | 4003.00 | 4003.02 | 8.10 | 32418.51 | 4003.27 2014-07-03 10:19:00 | 4003.03 | 4003.28 | 4003.02 | 4003.02 | 8.19 | 32780.74 | 4003.02 2014-07-03 10:20:00 | 4003.12 | 4003.12 | 4002.00 | 4002.07 | 9.51 | 38079.00 | 4002.84 2014-07-03 10:21:00 | 4001.58 | 4001.58 | 4000.00 | 4000.02 | 60.37 | 241495.81 | 4000.13 2014-07-03 10:22:00 | 4000.02 | 4000.89 | 3998.71 | 3999.01 | 40.87 | 163460.12 | 3999.61 2014-07-03 10:23:00 | 3998.96 | 3998.98 | 3998.00 | 3998.00 | 33.89 | 135495.74 | 3998.22 2014-07-03 10:24:00 | 3998.94 | 3999.19 | 3998.10 | 3998.96 | 19.99 | 79933.11 | 3998.85 2014-07-03 10:25:00 | 3998.14 | 4000.64 | 3998.00 | 4000.31 | 34.38 | 137473.38 | 3999.23 2014-07-03 10:26:00 | 4000.33 | 4000.93 | 3998.95 | 3998.95 | 42.12 | 168488.30 | 4000.20 2014-07-03 10:27:00 | 3998.95 | 4000.00 | 3998.03 | 3998.82 | 119.43 | 477599.44 | 3999.06 2014-07-03 10:28:00 | 3999.15 | 3999.98 | 3998.00 | 3999.96 | 22.22 | 88833.85 | 3998.82 2014-07-03 10:29:00 | 3999.14 | 3999.99 | 3998.31 | 3999.84 | 40.93 | 163693.53 | 3999.26 2014-07-03 10:30:00 | 3999.79 | 4002.00 | 3999.00 | 4002.00 | 75.36 | 301494.85 | 4000.73 2014-07-03 10:31:00 | 4002.02 | 4004.00 | 4000.23 | 4002.64 | 112.29 | 449418.02 | 4002.37 2014-07-03 10:32:00 | 4002.62 | 4004.00 | 4002.20 | 4003.00 | 25.31 | 101301.21 | 4002.73 2014-07-03 10:33:00 | 4003.02 | 4005.04 | 4002.20 | 4002.81 | 84.22 | 337263.68 | 4004.41 2014-07-03 10:34:00 | 4002.81 | 4005.00 | 4002.28 | 4003.00 | 85.43 | 342010.85 | 4003.64 2014-07-03 10:35:00 | 4002.98 | 4002.98 | 4002.00 | 4002.03 | 12.01 | 48055.18 | 4002.26 2014-07-03 10:36:00 | 4002.98 | 4003.00 | 4001.00 | 4002.85 | 53.76 | 215137.98 | 4002.05 2014-07-03 10:37:00 | 4002.09 | 4002.85 | 4001.20 | 4002.85 | 20.34 | 81388.15 | 4002.17 2014-07-03 10:38:00 | 4002.85 | 4002.96 | 4002.85 | 4002.96 | 2.72 | 10875.96 | 4002.93 2014-07-03 10:39:00 | 4002.98 | 4002.98 | 4002.96 | 4002.96 | 6.17 | 24678.31 | 4002.97 2014-07-03 10:40:00 | 4002.96 | 4002.98 | 4001.99 | 4002.97 | 2.09 | 8366.05 | 4002.90 2014-07-03 10:41:00 | 4002.21 | 4002.97 | 4002.21 | 4002.97 | 5.48 | 21942.37 | 4002.62 2014-07-03 10:42:00 | 4002.95 | 4002.98 | 4002.04 | 4002.98 | 6.75 | 26999.06 | 4002.83 2014-07-03 10:43:00 | 4003.00 | 4003.00 | 4003.00 | 4003.00 | 0.81 | 3226.42 | 4003.00 2014-07-03 10:44:00 | 4003.00 | 4004.00 | 4003.00 | 4003.98 | 1.66 | 6645.15 | 4003.10 2014-07-03 10:45:00 | 4003.70 | 4005.00 | 4003.70 | 4003.78 | 21.44 | 85843.63 | 4004.09 2014-07-03 10:46:00 | 4003.79 | 4004.75 | 4003.50 | 4004.00 | 103.90 | 416039.39 | 4004.15 2014-07-03 10:47:00 | 4003.98 | 4003.98 | 4003.57 | 4003.65 | 5.76 | 23056.84 | 4003.62 2014-07-03 10:48:00 | 4003.67 | 4003.69 | 4002.42 | 4003.01 | 20.71 | 82923.66 | 4003.27 2014-07-03 10:49:00 | 4002.85 | 4003.03 | 4001.02 | 4001.98 | 18.92 | 75719.30 | 4002.08 2014-07-03 10:50:00 | 4001.96 | 4002.61 | 4001.96 | 4002.09 | 12.54 | 50184.95 | 4002.31 2014-07-03 10:51:00 | 4002.09 | 4002.11 | 4001.65 | 4002.00 | 9.59 | 38366.84 | 4001.96 2014-07-03 10:52:00 | 4002.55 | 4002.55 | 4002.03 | 4002.03 | 2.12 | 8484.49 | 4002.12 2014-07-03 10:53:00 | 4002.52 | 4003.03 | 4002.52 | 4003.02 | 1.00 | 4010.67 | 4002.67 2014-07-03 10:54:00 | 4003.00 | 4003.00 | 4003.00 | 4003.00 | 0.11 | 432.32 | 4003.00 2014-07-03 10:55:00 | 4002.55 | 4003.00 | 4002.30 | 4002.30 | 5.74 | 22956.98 | 4002.96 2014-07-03 10:56:00 | 4002.44 | 4003.38 | 4002.34 | 4002.42 | 6.96 | 27875.71 | 4002.83 2014-07-03 10:57:00 | . | . | . | . | . | . | . 2014-07-03 10:58:00 | 4002.50 | 4002.50 | 4002.50 | 4002.50 | 7.00 | 28017.50 | 4002.50 2014-07-03 10:59:00 | 4002.02 | 4002.96 | 4002.02 | 4002.96 | 0.89 | 3546.41 | 4002.71 2014-07-03 11:00:00 | 4002.02 | 4002.02 | 4001.90 | 4001.90 | 6.40 | 25620.52 | 4001.96 2014-07-03 11:01:00 | 4001.88 | 4002.94 | 4001.74 | 4002.53 | 16.93 | 67768.75 | 4002.17 2014-07-03 11:02:00 | 4001.98 | 4002.00 | 4001.54 | 4001.54 | 9.93 | 39732.94 | 4001.71 2014-07-03 11:03:00 | 4001.20 | 4001.58 | 4001.12 | 4001.22 | 4.83 | 19334.92 | 4001.43 2014-07-03 11:04:00 | 4001.56 | 4001.56 | 4001.23 | 4001.23 | 1.51 | 6045.93 | 4001.28 2014-07-03 11:05:00 | 4001.23 | 4002.00 | 4001.20 | 4002.00 | 8.51 | 34041.22 | 4001.55 2014-07-03 11:06:00 | 4002.00 | 4002.88 | 4001.98 | 4002.19 | 4.78 | 19122.06 | 4002.11 2014-07-03 11:07:00 | 4002.18 | 4002.78 | 4002.18 | 4002.77 | 16.68 | 66749.42 | 4002.24 2014-07-03 11:08:00 | 4002.76 | 4003.00 | 4002.25 | 4003.00 | 18.95 | 75866.03 | 4002.64 2014-07-03 11:09:00 | 4002.30 | 4003.00 | 4002.30 | 4003.00 | 6.26 | 25041.00 | 4002.72 2014-07-03 11:10:00 | 4003.00 | 4004.00 | 4003.00 | 4004.00 | 10.00 | 40044.68 | 4003.67 2014-07-03 11:11:00 | 4004.14 | 4005.00 | 4003.49 | 4003.49 | 39.25 | 157188.81 | 4004.40 2014-07-03 11:12:00 | 4003.94 | 4003.96 | 4003.49 | 4003.96 | 2.81 | 11246.75 | 4003.83 2014-07-03 11:13:00 | 4003.96 | 4005.11 | 4003.96 | 4005.00 | 22.01 | 88140.30 | 4004.74 2014-07-03 11:14:00 | 4004.95 | 4004.95 | 4003.94 | 4003.98 | 9.89 | 39592.12 | 4004.06 2014-07-03 11:15:00 | 4004.00 | 4004.94 | 4004.00 | 4004.78 | 3.79 | 15176.02 | 4004.23 2014-07-03 11:16:00 | 4004.01 | 4004.01 | 4004.00 | 4004.00 | 2.02 | 8088.08 | 4004.00 2014-07-03 11:17:00 | 4004.00 | 4004.00 | 4004.00 | 4004.00 | 0.08 | 336.34 | 4004.00 2014-07-03 11:18:00 | 4004.48 | 4004.48 | 4004.48 | 4004.48 | 1.42 | 5702.38 | 4004.48 2014-07-03 11:19:00 | 4004.00 | 4004.48 | 4004.00 | 4004.48 | 5.47 | 21908.27 | 4004.44 2014-07-03 11:20:00 | 4004.42 | 4004.42 | 4004.00 | 4004.02 | 2.05 | 8224.23 | 4004.01 2014-07-03 11:21:00 | 4004.02 | 4004.02 | 4004.02 | 4004.02 | 0.19 | 776.78 | 4004.02 2014-07-03 11:22:00 | 4004.02 | 4004.02 | 4004.00 | 4004.02 | 1.94 | 7747.78 | 4004.02 2014-07-03 11:23:00 | 4004.02 | 4005.03 | 4003.98 | 4005.00 | 27.06 | 108352.90 | 4004.47 2014-07-03 11:24:00 | 4005.01 | 4005.43 | 4005.01 | 4005.03 | 8.46 | 33862.74 | 4005.06 2014-07-03 11:25:00 | 4005.03 | 4005.50 | 4005.01 | 4005.50 | 16.59 | 66428.99 | 4005.12 2014-07-03 11:26:00 | 4005.48 | 4006.08 | 4005.48 | 4006.04 | 18.10 | 72514.35 | 4005.88 2014-07-03 11:27:00 | 4005.90 | 4006.04 | 4005.01 | 4006.04 | 6.44 | 25784.10 | 4005.61 2014-07-03 11:28:00 | 4005.98 | 4006.00 | 4005.98 | 4006.00 | 2.24 | 8961.40 | 4005.99 2014-07-03 11:29:00 | 4005.89 | 4005.89 | 4005.01 | 4005.79 | 10.08 | 40380.35 | 4005.19 2014-07-03 11:30:00 | 4005.50 | 4005.50 | 4005.00 | 4005.00 | 6.01 | 24075.38 | 4005.22 2014-07-03 11:31:00 | 4004.78 | 4005.32 | 4004.75 | 4004.75 | 6.52 | 26092.49 | 4004.99 2014-07-03 11:32:00 | 4004.75 | 4005.00 | 4004.73 | 4005.00 | 3.43 | 13717.07 | 4004.98 2014-07-03 11:33:00 | 4005.23 | 4005.23 | 4005.00 | 4005.00 | 5.84 | 23393.34 | 4005.02 2014-07-03 11:34:00 | 4004.98 | 4004.98 | 4004.02 | 4004.95 | 4.69 | 18777.88 | 4004.67 2014-07-03 11:35:00 | 4004.76 | 4004.78 | 4004.02 | 4004.78 | 5.34 | 21364.58 | 4004.61 2014-07-03 11:36:00 | 4004.78 | 4004.78 | 4004.00 | 4004.02 | 5.22 | 20885.11 | 4004.05 2014-07-03 11:37:00 | 4004.08 | 4006.20 | 4004.00 | 4006.20 | 42.71 | 171072.48 | 4005.54 2014-07-03 11:38:00 | 4006.20 | 4011.11 | 4005.40 | 4010.87 | 102.42 | 410628.40 | 4009.26 2014-07-03 11:39:00 | 4010.89 | 4015.03 | 4010.89 | 4015.01 | 133.60 | 536119.87 | 4012.90 2014-07-03 11:40:00 | 4015.94 | 4018.03 | 4015.94 | 4018.03 | 131.42 | 527937.35 | 4017.15 2014-07-03 11:41:00 | 4018.03 | 4025.00 | 4017.00 | 4022.24 | 125.32 | 503726.55 | 4019.39 2014-07-03 11:42:00 | 4022.88 | 4029.00 | 4020.80 | 4024.00 | 189.63 | 763331.32 | 4025.46 2014-07-03 11:43:00 | 4024.52 | 4026.00 | 4020.00 | 4022.85 | 254.55 | 1023903.75 | 4022.38 2014-07-03 11:44:00 | 4024.02 | 4029.00 | 4022.85 | 4029.00 | 67.88 | 273220.66 | 4025.29 2014-07-03 11:45:00 | 4029.00 | 4030.00 | 4020.50 | 4023.00 | 87.00 | 350082.43 | 4023.80 2014-07-03 11:46:00 | 4023.00 | 4023.02 | 4021.14 | 4022.00 | 47.45 | 190875.71 | 4022.33 2014-07-03 11:47:00 | 4022.16 | 4022.16 | 4020.00 | 4020.08 | 68.19 | 274177.72 | 4021.09 2014-07-03 11:48:00 | 4020.02 | 4022.04 | 4020.00 | 4021.02 | 68.54 | 275610.20 | 4021.10 2014-07-03 11:49:00 | 4021.04 | 4021.56 | 4017.98 | 4019.27 | 67.30 | 270578.45 | 4020.36 2014-07-03 11:50:00 | 4019.09 | 4020.42 | 4018.00 | 4018.19 | 70.13 | 281861.86 | 4019.02 2014-07-03 11:51:00 | 4018.00 | 4020.62 | 4017.02 | 4019.59 | 55.28 | 222126.82 | 4018.36 2014-07-03 11:52:00 | 4018.82 | 4019.37 | 4016.52 | 4017.07 | 70.47 | 283151.64 | 4017.82 2014-07-03 11:53:00 | 4017.04 | 4019.03 | 4016.34 | 4019.03 | 83.96 | 337361.10 | 4017.93 2014-07-03 11:54:00 | 4019.03 | 4020.95 | 4019.03 | 4020.33 | 43.76 | 175946.63 | 4020.44 2014-07-03 11:55:00 | 4020.33 | 4020.90 | 4018.10 | 4020.04 | 79.39 | 319144.01 | 4020.15 2014-07-03 11:56:00 | 4019.43 | 4019.89 | 4017.52 | 4018.00 | 26.69 | 107246.11 | 4018.36 2014-07-03 11:57:00 | 4017.54 | 4017.94 | 4017.12 | 4017.13 | 11.91 | 47851.11 | 4017.39 2014-07-03 11:58:00 | 4017.15 | 4017.30 | 4016.62 | 4016.98 | 24.03 | 96540.47 | 4017.00 2014-07-03 11:59:00 | 4016.64 | 4017.02 | 4016.00 | 4016.62 | 60.30 | 242205.90 | 4016.61 2014-07-03 12:00:00 | 4017.01 | 4021.00 | 4017.01 | 4021.00 | 77.11 | 309950.47 | 4019.38 2014-07-03 12:01:00 | 4021.07 | 4022.00 | 4020.00 | 4021.00 | 50.23 | 201989.66 | 4021.22 2014-07-03 12:02:00 | 4020.34 | 4022.00 | 4018.94 | 4021.04 | 28.79 | 115752.47 | 4020.86 2014-07-03 12:03:00 | 4021.05 | 4021.05 | 4018.00 | 4018.94 | 36.06 | 144946.94 | 4019.94 2014-07-03 12:04:00 | 4018.61 | 4021.00 | 4017.10 | 4020.80 | 102.74 | 412934.21 | 4019.06 2014-07-03 12:05:00 | 4019.71 | 4020.02 | 4018.62 | 4018.95 | 21.25 | 85424.79 | 4019.61 2014-07-03 12:06:00 | 4020.04 | 4020.98 | 4019.02 | 4020.03 | 52.66 | 211701.13 | 4020.15 2014-07-03 12:07:00 | 4020.03 | 4020.03 | 4018.00 | 4019.52 | 58.48 | 235030.97 | 4019.13 2014-07-03 12:08:00 | 4018.32 | 4019.34 | 4016.10 | 4017.49 | 46.68 | 187537.99 | 4017.35 2014-07-03 12:09:00 | 4017.49 | 4017.98 | 4015.12 | 4015.99 | 51.67 | 207525.20 | 4016.59 2014-07-03 12:10:00 | 4016.00 | 4016.00 | 4013.30 | 4014.03 | 66.62 | 267499.18 | 4015.06 2014-07-03 12:11:00 | 4013.35 | 4014.32 | 4013.35 | 4013.92 | 25.81 | 103597.17 | 4013.99 2014-07-03 12:12:00 | 4014.06 | 4017.98 | 4013.91 | 4015.32 | 25.36 | 101828.54 | 4015.16 2014-07-03 12:13:00 | 4014.85 | 4015.98 | 4014.50 | 4014.73 | 10.36 | 41608.65 | 4015.12 2014-07-03 12:14:00 | 4014.50 | 4015.71 | 4014.50 | 4015.70 | 12.59 | 50563.52 | 4014.89 2014-07-03 12:15:00 | 4015.71 | 4015.71 | 4014.50 | 4014.50 | 11.02 | 44242.47 | 4015.11 2014-07-03 12:16:00 | 4014.43 | 4016.04 | 4014.13 | 4014.13 | 53.33 | 214160.99 | 4015.62 2014-07-03 12:17:00 | 4015.36 | 4015.38 | 4014.13 | 4014.50 | 13.80 | 55404.71 | 4014.54 2014-07-03 12:18:00 | 4014.42 | 4014.42 | 4010.85 | 4011.35 | 47.79 | 191773.16 | 4013.00 2014-07-03 12:19:00 | 4012.50 | 4013.78 | 4011.15 | 4011.43 | 54.72 | 219546.44 | 4012.40 2014-07-03 12:20:00 | 4011.54 | 4012.49 | 4010.22 | 4011.22 | 22.25 | 89234.78 | 4011.27 2014-07-03 12:21:00 | 4011.54 | 4012.13 | 4010.60 | 4011.59 | 48.61 | 195011.61 | 4011.43 2014-07-03 12:22:00 | 4012.50 | 4013.79 | 4012.50 | 4013.79 | 2.22 | 8893.09 | 4013.13 2014-07-03 12:23:00 | 4013.80 | 4014.70 | 4013.69 | 4013.75 | 19.59 | 78631.17 | 4013.84 2014-07-03 12:24:00 | 4014.00 | 4014.69 | 4013.14 | 4013.77 | 20.31 | 81529.78 | 4013.87 2014-07-03 12:25:00 | 4013.78 | 4017.00 | 4013.14 | 4013.25 | 70.13 | 281519.90 | 4014.54 2014-07-03 12:26:00 | 4013.25 | 4014.00 | 4009.05 | 4009.05 | 105.16 | 421821.08 | 4011.08 2014-07-03 12:27:00 | 4009.06 | 4013.08 | 4009.05 | 4011.29 | 51.62 | 207051.03 | 4011.45 2014-07-03 12:28:00 | 4011.77 | 4013.95 | 4011.06 | 4012.53 | 87.55 | 351244.45 | 4011.84 2014-07-03 12:29:00 | 4012.60 | 4014.00 | 4012.51 | 4014.00 | 8.91 | 35751.63 | 4012.98 2014-07-03 12:30:00 | 4014.43 | 4014.68 | 4013.74 | 4014.67 | 18.89 | 75833.55 | 4014.06 2014-07-03 12:31:00 | 4014.57 | 4015.03 | 4013.52 | 4014.50 | 21.41 | 85936.28 | 4014.40 2014-07-03 12:32:00 | 4014.32 | 4014.70 | 4013.14 | 4014.02 | 14.88 | 59726.13 | 4014.12 2014-07-03 12:33:00 | 4014.02 | 4014.46 | 4013.54 | 4013.54 | 5.16 | 20729.84 | 4014.30 2014-07-03 12:34:00 | . | . | . | . | . | . | . 2014-07-03 12:35:00 | 4013.54 | 4013.80 | 4012.31 | 4013.09 | 93.58 | 375516.83 | 4013.00 2014-07-03 12:36:00 | 4013.15 | 4013.92 | 4012.98 | 4012.98 | 9.80 | 39349.44 | 4013.61 2014-07-03 12:37:00 | 4012.27 | 4012.96 | 4009.33 | 4009.35 | 85.07 | 341184.63 | 4010.59 2014-07-03 12:38:00 | 4009.34 | 4009.35 | 4005.11 | 4008.28 | 50.12 | 200854.55 | 4007.31 2014-07-03 12:39:00 | 4008.21 | 4008.21 | 4003.98 | 4006.06 | 76.03 | 304575.06 | 4005.88 2014-07-03 12:40:00 | 4006.06 | 4007.18 | 4006.02 | 4007.16 | 11.76 | 47122.88 | 4006.71 2014-07-03 12:41:00 | 4007.16 | 4007.38 | 4007.16 | 4007.38 | 26.91 | 107826.66 | 4007.23 2014-07-03 12:42:00 | 4007.38 | 4007.50 | 4007.29 | 4007.30 | 9.59 | 38442.47 | 4007.35 2014-07-03 12:43:00 | 4007.24 | 4009.00 | 4007.24 | 4008.00 | 50.67 | 203107.30 | 4008.35 2014-07-03 12:44:00 | 4007.88 | 4008.64 | 4007.52 | 4008.61 | 17.23 | 69076.71 | 4008.40 2014-07-03 12:45:00 | 4008.60 | 4010.00 | 4008.00 | 4009.50 | 71.05 | 284849.98 | 4009.15 2014-07-03 12:46:00 | 4009.50 | 4010.00 | 4008.87 | 4008.87 | 52.98 | 212455.88 | 4009.81 2014-07-03 12:47:00 | 4007.58 | 4009.59 | 4007.58 | 4008.91 | 5.09 | 20408.02 | 4008.65 2014-07-03 12:48:00 | 4008.92 | 4010.00 | 4008.12 | 4009.08 | 40.85 | 163776.46 | 4009.51 2014-07-03 12:49:00 | 4009.22 | 4009.92 | 4009.22 | 4009.90 | 10.22 | 40976.16 | 4009.80 2014-07-03 12:50:00 | 4009.89 | 4012.00 | 4009.87 | 4010.57 | 116.71 | 468139.42 | 4011.03 2014-07-03 12:51:00 | 4010.74 | 4011.90 | 4010.74 | 4010.99 | 23.71 | 95109.97 | 4011.05 2014-07-03 12:52:00 | 4010.85 | 4010.89 | 4010.06 | 4010.22 | 10.27 | 41189.55 | 4010.67 2014-07-03 12:53:00 | 4010.92 | 4012.04 | 4010.54 | 4012.03 | 52.26 | 209626.79 | 4011.07 2014-07-03 12:54:00 | 4012.05 | 4013.14 | 4012.03 | 4013.10 | 10.97 | 44001.76 | 4012.93 2014-07-03 12:55:00 | 4013.10 | 4013.93 | 4012.29 | 4013.75 | 19.83 | 79560.38 | 4012.93 2014-07-03 12:56:00 | 4012.80 | 4013.86 | 4010.58 | 4011.59 | 72.92 | 292567.28 | 4012.17 2014-07-03 12:57:00 | 4011.22 | 4011.75 | 4010.00 | 4010.00 | 25.62 | 102747.69 | 4011.23 2014-07-03 12:58:00 | 4010.02 | 4010.10 | 4010.00 | 4010.10 | 7.26 | 29120.79 | 4010.02 2014-07-03 12:59:00 | 4010.30 | 4010.50 | 4010.22 | 4010.50 | 5.26 | 21094.12 | 4010.29 2014-07-03 13:00:00 | 4010.81 | 4016.51 | 4010.81 | 4015.07 | 58.01 | 232783.16 | 4013.09 2014-07-03 13:01:00 | 4015.32 | 4018.69 | 4015.32 | 4017.38 | 55.86 | 224394.53 | 4017.23 2014-07-03 13:02:00 | 4017.36 | 4018.02 | 4014.96 | 4015.83 | 86.95 | 349247.52 | 4016.51 2014-07-03 13:03:00 | 4016.73 | 4016.73 | 4010.50 | 4013.97 | 149.83 | 601339.11 | 4013.56 2014-07-03 13:04:00 | 4015.00 | 4017.10 | 4012.31 | 4014.79 | 101.03 | 405636.62 | 4015.17 2014-07-03 13:05:00 | 4015.12 | 4016.96 | 4013.99 | 4016.96 | 8.03 | 32228.00 | 4015.45 2014-07-03 13:06:00 | 4016.98 | 4019.88 | 4016.00 | 4019.22 | 74.43 | 299066.18 | 4017.98 2014-07-03 13:07:00 | 4018.39 | 4020.00 | 4016.32 | 4018.13 | 58.66 | 235722.93 | 4018.60 2014-07-03 13:08:00 | 4018.01 | 4019.38 | 4016.32 | 4017.70 | 88.66 | 356253.68 | 4018.16 2014-07-03 13:09:00 | 4017.75 | 4017.75 | 4015.00 | 4016.78 | 13.51 | 54263.21 | 4016.22 2014-07-03 13:10:00 | 4016.37 | 4018.00 | 4015.54 | 4017.04 | 61.95 | 248839.74 | 4016.78 2014-07-03 13:11:00 | 4017.54 | 4019.88 | 4016.71 | 4017.22 | 26.86 | 107921.74 | 4018.38 2014-07-03 13:12:00 | 4018.85 | 4022.22 | 4018.31 | 4020.30 | 182.91 | 735228.30 | 4019.55 2014-07-03 13:13:00 | 4020.30 | 4020.99 | 4018.78 | 4020.99 | 85.05 | 341884.32 | 4019.85 2014-07-03 13:14:00 | 4020.99 | 4022.22 | 4020.03 | 4021.80 | 72.09 | 289921.31 | 4021.55 2014-07-03 13:15:00 | 4021.77 | 4025.00 | 4018.87 | 4025.00 | 199.31 | 801718.95 | 4022.43 2014-07-03 13:16:00 | 4024.80 | 4025.00 | 4020.72 | 4021.78 | 116.52 | 468797.39 | 4023.22 2014-07-03 13:17:00 | 4022.85 | 4022.85 | 4016.00 | 4017.42 | 111.30 | 447397.73 | 4019.85 2014-07-03 13:18:00 | 4019.76 | 4019.76 | 4016.00 | 4016.53 | 58.60 | 235409.44 | 4017.57 2014-07-03 13:19:00 | 4017.02 | 4019.05 | 4016.91 | 4018.10 | 46.43 | 186525.95 | 4017.79 2014-07-03 13:20:00 | 4018.50 | 4019.00 | 4018.00 | 4018.00 | 13.23 | 53169.49 | 4018.55 2014-07-03 13:21:00 | 4018.02 | 4019.78 | 4016.48 | 4016.69 | 33.87 | 136080.38 | 4018.32 2014-07-03 13:22:00 | 4016.66 | 4017.66 | 4016.48 | 4017.66 | 11.62 | 46683.27 | 4016.80 2014-07-03 13:23:00 | 4017.66 | 4017.66 | 4016.78 | 4017.04 | 4.21 | 16907.59 | 4017.01 2014-07-03 13:24:00 | 4017.04 | 4017.04 | 4016.62 | 4016.62 | 5.88 | 23616.04 | 4017.02 2014-07-03 13:25:00 | 4016.62 | 4017.00 | 4015.94 | 4016.99 | 54.34 | 218230.76 | 4016.25 2014-07-03 13:26:00 | 4016.99 | 4017.00 | 4015.25 | 4016.99 | 27.01 | 108459.74 | 4016.28 2014-07-03 13:27:00 | 4016.15 | 4016.99 | 4015.10 | 4015.15 | 6.70 | 26899.17 | 4016.00 2014-07-03 13:28:00 | 4016.11 | 4016.85 | 4015.46 | 4015.68 | 10.55 | 42382.18 | 4016.13 2014-07-03 13:29:00 | 4015.80 | 4015.91 | 4014.07 | 4014.07 | 16.96 | 68101.56 | 4015.19 2014-07-03 13:30:00 | 4014.10 | 4015.12 | 4013.88 | 4014.97 | 21.80 | 87502.85 | 4014.26 2014-07-03 13:31:00 | 4014.96 | 4015.94 | 4014.44 | 4014.82 | 33.26 | 133538.76 | 4015.00 2014-07-03 13:32:00 | 4014.82 | 4014.82 | 4014.42 | 4014.58 | 12.45 | 49964.93 | 4014.54 2014-07-03 13:33:00 | 4014.58 | 4014.70 | 4014.58 | 4014.70 | 0.90 | 3617.22 | 4014.67 2014-07-03 13:34:00 | 4014.61 | 4014.65 | 4013.96 | 4013.98 | 13.41 | 53835.24 | 4014.26 2014-07-03 13:35:00 | 4013.98 | 4013.98 | 4013.98 | 4013.98 | 0.50 | 2006.99 | 4013.98 2014-07-03 13:36:00 | 4013.88 | 4014.08 | 4013.86 | 4014.02 | 6.59 | 26436.16 | 4013.99 2014-07-03 13:37:00 | 4014.16 | 4014.45 | 4014.16 | 4014.45 | 0.58 | 2324.27 | 4014.29 2014-07-03 13:38:00 | 4014.45 | 4014.86 | 4014.45 | 4014.85 | 19.11 | 76702.36 | 4014.78 2014-07-03 13:39:00 | 4014.85 | 4015.07 | 4014.84 | 4015.07 | 28.04 | 112583.64 | 4014.97 2014-07-03 13:40:00 | 4015.07 | 4015.09 | 4013.00 | 4013.96 | 23.58 | 94641.48 | 4014.48 2014-07-03 13:41:00 | 4013.01 | 4014.28 | 4012.83 | 4013.60 | 34.10 | 136886.79 | 4013.69 2014-07-03 13:42:00 | 4013.15 | 4014.24 | 4012.83 | 4013.39 | 20.13 | 80810.80 | 4013.85 2014-07-03 13:43:00 | 4014.01 | 4014.05 | 4013.00 | 4013.00 | 29.78 | 119533.20 | 4013.47 2014-07-03 13:44:00 | 4013.02 | 4013.46 | 4011.93 | 4011.93 | 19.98 | 80173.11 | 4012.47 2014-07-03 13:45:00 | 4011.87 | 4011.87 | 4010.86 | 4011.00 | 28.07 | 112610.15 | 4011.62 2014-07-03 13:46:00 | 4011.59 | 4013.74 | 4011.59 | 4012.51 | 40.36 | 161954.49 | 4012.45 2014-07-03 13:47:00 | 4012.17 | 4013.00 | 4010.50 | 4010.50 | 58.40 | 234314.04 | 4012.16 2014-07-03 13:48:00 | 4010.10 | 4011.22 | 4007.41 | 4007.42 | 78.92 | 316444.05 | 4009.88 2014-07-03 13:49:00 | 4007.41 | 4007.41 | 3999.95 | 4002.99 | 277.17 | 1109112.09 | 4001.50 2014-07-03 13:50:00 | 4002.99 | 4003.82 | 4002.10 | 4003.80 | 27.06 | 108320.15 | 4003.11 2014-07-03 13:51:00 | 4003.80 | 4005.79 | 4003.00 | 4005.78 | 54.70 | 219076.86 | 4004.91 2014-07-03 13:52:00 | 4005.78 | 4006.92 | 4005.78 | 4005.85 | 49.55 | 198513.91 | 4006.01 2014-07-03 13:53:00 | 4005.94 | 4006.00 | 4005.01 | 4005.03 | 28.96 | 115981.50 | 4005.44 2014-07-03 13:54:00 | 4005.25 | 4007.00 | 4005.01 | 4006.47 | 47.68 | 190998.99 | 4005.85 2014-07-03 13:55:00 | 4006.41 | 4006.58 | 4005.01 | 4006.44 | 53.37 | 213802.16 | 4005.81 2014-07-03 13:56:00 | 4006.63 | 4008.20 | 4006.53 | 4007.00 | 78.95 | 316390.63 | 4007.68 2014-07-03 13:57:00 | 4006.73 | 4006.73 | 4005.01 | 4005.06 | 38.29 | 153342.55 | 4005.08 2014-07-03 13:58:00 | 4005.02 | 4005.11 | 4001.35 | 4003.00 | 61.99 | 248199.15 | 4003.99 2014-07-03 13:59:00 | 4003.52 | 4004.53 | 4002.10 | 4003.50 | 157.15 | 629145.13 | 4003.49 2014-07-03 14:00:00 | 4003.02 | 4003.50 | 3995.15 | 3997.20 | 125.67 | 502537.05 | 3998.80 2014-07-03 14:01:00 | 3997.19 | 4000.00 | 3996.07 | 4000.00 | 106.44 | 425591.34 | 3998.57 2014-07-03 14:02:00 | 4000.00 | 4003.04 | 4000.00 | 4003.00 | 107.89 | 431739.30 | 4001.81 2014-07-03 14:03:00 | 4003.00 | 4003.46 | 4002.24 | 4003.46 | 51.79 | 207292.41 | 4002.94 2014-07-03 14:04:00 | 4003.52 | 4003.90 | 4003.46 | 4003.90 | 1.75 | 7022.14 | 4003.50 2014-07-03 14:05:00 | 4003.89 | 4007.00 | 4003.89 | 4007.00 | 49.83 | 199595.77 | 4005.37 2014-07-03 14:06:00 | 4007.03 | 4007.03 | 4003.93 | 4005.42 | 58.80 | 235486.22 | 4005.00 2014-07-03 14:07:00 | 4006.00 | 4006.02 | 4004.39 | 4004.98 | 33.38 | 133689.48 | 4005.32 2014-07-03 14:08:00 | 4004.80 | 4004.94 | 4003.82 | 4003.82 | 36.76 | 147185.41 | 4004.06 2014-07-03 14:09:00 | 4003.81 | 4003.81 | 4001.83 | 4002.87 | 69.95 | 279990.97 | 4002.62 2014-07-03 14:10:00 | 4002.87 | 4004.97 | 4002.00 | 4002.05 | 100.19 | 401111.99 | 4003.63 2014-07-03 14:11:00 | 4002.80 | 4005.00 | 4002.41 | 4004.56 | 79.62 | 318750.21 | 4003.59 2014-07-03 14:12:00 | 4003.67 | 4005.00 | 4003.02 | 4005.00 | 50.98 | 204128.59 | 4004.41 2014-07-03 14:13:00 | 4004.35 | 4004.99 | 4002.00 | 4002.00 | 77.85 | 311712.28 | 4003.81 2014-07-03 14:14:00 | 4001.97 | 4003.44 | 4001.00 | 4003.21 | 69.74 | 279128.47 | 4002.42 2014-07-03 14:15:00 | 4002.97 | 4002.97 | 4001.00 | 4002.30 | 45.03 | 180186.69 | 4001.75 2014-07-03 14:16:00 | 4001.42 | 4002.26 | 3998.51 | 3999.32 | 102.15 | 408549.42 | 3999.47 2014-07-03 14:17:00 | 3999.31 | 4004.00 | 3998.36 | 4002.97 | 91.35 | 365593.48 | 4002.16 2014-07-03 14:18:00 | 4002.97 | 4002.97 | 3999.78 | 4000.91 | 110.25 | 441201.22 | 4001.75 2014-07-03 14:19:00 | 4001.86 | 4001.86 | 3996.18 | 3996.18 | 94.03 | 376022.59 | 3999.13 2014-07-03 14:20:00 | 3996.18 | 3997.02 | 3995.00 | 3997.02 | 67.88 | 271276.11 | 3996.41 2014-07-03 14:21:00 | 3997.02 | 3998.80 | 3997.00 | 3997.00 | 75.12 | 300298.56 | 3997.42 2014-07-03 14:22:00 | 3997.12 | 4000.00 | 3997.00 | 3998.86 | 66.70 | 266720.65 | 3998.75 2014-07-03 14:23:00 | 3998.82 | 3999.00 | 3997.22 | 3998.36 | 23.64 | 94513.10 | 3998.19 2014-07-03 14:24:00 | 3998.36 | 3999.97 | 3998.36 | 3999.58 | 71.85 | 287337.82 | 3998.97 2014-07-03 14:25:00 | 3999.53 | 3999.96 | 3998.03 | 3998.16 | 18.82 | 75249.27 | 3999.22 2014-07-03 14:26:00 | 3998.16 | 3998.96 | 3998.14 | 3998.19 | 14.32 | 57259.92 | 3998.32 2014-07-03 14:27:00 | 3998.19 | 3998.96 | 3997.58 | 3998.86 | 53.05 | 212094.77 | 3997.87 2014-07-03 14:28:00 | 3998.76 | 3998.77 | 3998.00 | 3998.00 | 15.10 | 60372.10 | 3998.15 2014-07-03 14:29:00 | 3998.64 | 3999.92 | 3998.20 | 3999.86 | 25.90 | 103554.11 | 3998.69 2014-07-03 14:30:00 | 3999.85 | 4000.44 | 3999.05 | 3999.85 | 13.60 | 54409.75 | 3999.83 2014-07-03 14:31:00 | 4000.22 | 4000.23 | 3998.39 | 3998.39 | 50.16 | 200613.59 | 3999.63 2014-07-03 14:32:00 | 3997.80 | 3999.47 | 3995.15 | 3996.61 | 162.03 | 647599.08 | 3996.79 2014-07-03 14:33:00 | 3996.61 | 3996.61 | 3992.02 | 3992.05 | 80.05 | 319764.29 | 3994.51 2014-07-03 14:34:00 | 3992.04 | 3992.96 | 3985.00 | 3986.00 | 197.53 | 787944.95 | 3989.09 2014-07-03 14:35:00 | 3985.98 | 3985.98 | 3973.50 | 3980.79 | 518.85 | 2065199.64 | 3980.35 2014-07-03 14:36:00 | 3980.79 | 3984.90 | 3970.98 | 3977.57 | 398.11 | 1584780.40 | 3980.78 2014-07-03 14:37:00 | 3977.57 | 3979.88 | 3970.00 | 3971.86 | 251.86 | 1000642.19 | 3972.99 2014-07-03 14:38:00 | 3972.79 | 3984.00 | 3971.86 | 3978.94 | 339.58 | 1350930.88 | 3978.29 2014-07-03 14:39:00 | 3979.02 | 3979.02 | 3976.02 | 3978.88 | 162.74 | 647403.89 | 3978.10 2014-07-03 14:40:00 | 3978.88 | 3980.00 | 3973.13 | 3975.84 | 233.90 | 930059.00 | 3976.40 2014-07-03 14:41:00 | 3975.84 | 3975.91 | 3970.00 | 3970.02 | 264.06 | 1048966.59 | 3972.43 2014-07-03 14:42:00 | 3970.02 | 3970.14 | 3962.00 | 3963.65 | 222.50 | 882656.60 | 3967.00 2014-07-03 14:43:00 | 3963.65 | 3973.60 | 3962.68 | 3973.30 | 216.24 | 858020.70 | 3968.00 2014-07-03 14:44:00 | 3973.30 | 3975.04 | 3971.00 | 3975.04 | 186.57 | 741194.53 | 3972.66 2014-07-03 14:45:00 | 3975.04 | 3980.30 | 3974.63 | 3979.00 | 180.82 | 719107.02 | 3976.83 2014-07-03 14:46:00 | 3980.19 | 3984.00 | 3976.09 | 3976.09 | 173.78 | 691678.85 | 3980.22 2014-07-03 14:47:00 | 3976.09 | 3981.27 | 3976.09 | 3978.58 | 168.68 | 671175.87 | 3979.11 2014-07-03 14:48:00 | 3978.57 | 3982.00 | 3973.19 | 3977.71 | 201.09 | 799638.97 | 3976.58 2014-07-03 14:49:00 | 3976.82 | 3981.72 | 3976.68 | 3980.19 | 68.20 | 271363.75 | 3979.12 2014-07-03 14:50:00 | 3980.21 | 3980.21 | 3974.93 | 3977.10 | 132.62 | 527459.60 | 3977.35 2014-07-03 14:51:00 | 3977.10 | 3978.81 | 3976.14 | 3977.49 | 68.81 | 273699.18 | 3977.55 2014-07-03 14:52:00 | 3976.71 | 3979.69 | 3976.71 | 3979.03 | 52.92 | 210547.67 | 3978.83 2014-07-03 14:53:00 | 3979.00 | 3982.00 | 3978.40 | 3981.78 | 104.27 | 415018.93 | 3980.12 2014-07-03 14:54:00 | 3981.50 | 3983.97 | 3979.34 | 3981.89 | 88.98 | 354283.48 | 3981.74 2014-07-03 14:55:00 | 3981.89 | 3981.95 | 3978.97 | 3978.97 | 34.68 | 138011.00 | 3979.90 2014-07-03 14:56:00 | 3978.96 | 3981.71 | 3978.88 | 3980.92 | 46.37 | 184552.24 | 3979.99 2014-07-03 14:57:00 | 3980.84 | 3980.84 | 3978.99 | 3979.01 | 86.97 | 346069.42 | 3979.27 2014-07-03 14:58:00 | 3979.01 | 3979.01 | 3976.00 | 3979.01 | 74.10 | 294793.35 | 3978.26 2014-07-03 14:59:00 | 3978.48 | 3982.00 | 3977.97 | 3981.99 | 30.35 | 120793.92 | 3979.64 2014-07-03 15:00:00 | 3981.18 | 3987.00 | 3981.18 | 3984.98 | 84.02 | 334731.89 | 3984.14 2014-07-03 15:01:00 | 3984.98 | 3986.84 | 3983.69 | 3985.98 | 96.61 | 385032.27 | 3985.39 2014-07-03 15:02:00 | 3985.72 | 3986.80 | 3985.72 | 3986.09 | 59.78 | 238275.64 | 3986.21 2014-07-03 15:03:00 | 3985.97 | 3986.80 | 3983.62 | 3984.38 | 126.22 | 502981.51 | 3985.09 2014-07-03 15:04:00 | 3984.80 | 3986.00 | 3980.93 | 3984.87 | 48.62 | 193693.18 | 3983.98 2014-07-03 15:05:00 | 3984.69 | 3984.69 | 3981.95 | 3981.99 | 23.84 | 94942.96 | 3982.67 2014-07-03 15:06:00 | 3982.64 | 3982.90 | 3981.82 | 3982.88 | 29.67 | 118148.06 | 3982.34 2014-07-03 15:07:00 | 3982.24 | 3984.69 | 3981.83 | 3982.42 | 142.99 | 569512.26 | 3982.88 2014-07-03 15:08:00 | 3982.47 | 3983.72 | 3980.36 | 3983.43 | 62.57 | 249172.35 | 3982.11 2014-07-03 15:09:00 | 3982.14 | 3983.40 | 3980.36 | 3980.38 | 78.99 | 314529.45 | 3982.09 2014-07-03 15:10:00 | 3980.38 | 3982.09 | 3977.49 | 3982.09 | 34.94 | 139038.49 | 3979.58 2014-07-03 15:11:00 | 3981.32 | 3982.49 | 3980.18 | 3982.19 | 58.59 | 233250.59 | 3981.13 2014-07-03 15:12:00 | 3981.82 | 3981.84 | 3980.91 | 3980.91 | 3.11 | 12397.68 | 3981.27 2014-07-03 15:13:00 | 3980.80 | 3984.20 | 3980.79 | 3982.27 | 38.31 | 152550.28 | 3981.68 2014-07-03 15:14:00 | 3982.34 | 3984.00 | 3982.34 | 3982.96 | 16.85 | 67117.94 | 3983.02 2014-07-03 15:15:00 | 3982.27 | 3983.72 | 3982.27 | 3983.72 | 81.43 | 324361.79 | 3983.22 2014-07-03 15:16:00 | 3983.72 | 3987.01 | 3983.28 | 3986.00 | 105.75 | 421488.50 | 3985.71 2014-07-03 15:17:00 | 3985.95 | 3986.82 | 3984.16 | 3985.00 | 60.99 | 243097.34 | 3985.72 2014-07-03 15:18:00 | 3985.03 | 3986.27 | 3985.00 | 3985.64 | 52.79 | 210382.24 | 3985.49 2014-07-03 15:19:00 | 3985.62 | 3986.70 | 3984.44 | 3985.24 | 53.97 | 215103.65 | 3985.47 2014-07-03 15:20:00 | 3986.13 | 3989.37 | 3985.57 | 3987.96 | 33.85 | 134966.00 | 3986.94 2014-07-03 15:21:00 | 3987.92 | 3990.00 | 3986.20 | 3986.20 | 106.56 | 425061.89 | 3988.83 2014-07-03 15:22:00 | 3989.43 | 3989.88 | 3986.25 | 3986.72 | 51.15 | 203987.92 | 3988.11 2014-07-03 15:23:00 | 3986.69 | 3986.91 | 3985.27 | 3986.29 | 33.35 | 132934.05 | 3986.03 2014-07-03 15:24:00 | 3985.33 | 3986.20 | 3984.50 | 3986.20 | 127.12 | 506655.07 | 3985.64 2014-07-03 15:25:00 | 3986.00 | 3987.88 | 3985.32 | 3986.88 | 7.29 | 29048.76 | 3986.38 2014-07-03 15:26:00 | 3986.92 | 3986.98 | 3986.00 | 3986.00 | 25.81 | 102875.78 | 3986.51 2014-07-03 15:27:00 | 3985.65 | 3986.74 | 3985.00 | 3985.10 | 86.99 | 346719.01 | 3985.92 2014-07-03 15:28:00 | 3985.10 | 3985.80 | 3985.10 | 3985.80 | 9.88 | 39374.38 | 3985.66 2014-07-03 15:29:00 | 3985.75 | 3986.01 | 3985.73 | 3985.79 | 17.25 | 68736.36 | 3985.87 2014-07-03 15:30:00 | 3985.78 | 3988.25 | 3985.78 | 3985.82 | 60.60 | 241567.34 | 3986.33 2014-07-03 15:31:00 | 3986.35 | 3986.35 | 3985.00 | 3985.00 | 81.70 | 325607.83 | 3985.60 2014-07-03 15:32:00 | 3985.00 | 3985.00 | 3982.31 | 3982.31 | 38.69 | 154175.02 | 3984.67 2014-07-03 15:33:00 | 3982.31 | 3982.31 | 3978.73 | 3980.36 | 68.93 | 274340.39 | 3979.87 2014-07-03 15:34:00 | 3979.11 | 3979.52 | 3975.66 | 3976.98 | 87.95 | 349816.55 | 3977.27 2014-07-03 15:35:00 | 3976.98 | 3979.04 | 3975.72 | 3976.88 | 92.61 | 368335.75 | 3977.49 2014-07-03 15:36:00 | 3977.00 | 3978.13 | 3976.45 | 3977.09 | 29.46 | 117151.76 | 3977.04 2014-07-03 15:37:00 | 3977.08 | 3980.00 | 3976.53 | 3976.53 | 54.55 | 216999.27 | 3977.77 2014-07-03 15:38:00 | 3976.85 | 3979.27 | 3976.11 | 3978.34 | 60.52 | 240691.09 | 3977.38 2014-07-03 15:39:00 | 3978.64 | 3981.69 | 3977.23 | 3978.57 | 123.06 | 489680.39 | 3979.23 2014-07-03 15:40:00 | 3979.28 | 3982.13 | 3978.61 | 3981.07 | 88.16 | 350852.39 | 3979.90 2014-07-03 15:41:00 | 3981.07 | 3983.64 | 3980.00 | 3981.30 | 51.90 | 206618.89 | 3981.02 2014-07-03 15:42:00 | 3981.82 | 3982.92 | 3978.95 | 3978.95 | 63.18 | 251552.66 | 3981.27 2014-07-03 15:43:00 | 3978.24 | 3980.23 | 3978.24 | 3978.61 | 91.42 | 363755.58 | 3978.91 2014-07-03 15:44:00 | 3980.10 | 3980.10 | 3977.24 | 3978.60 | 80.96 | 322074.79 | 3978.39 2014-07-03 15:45:00 | 3977.74 | 3981.63 | 3977.74 | 3980.45 | 68.11 | 271063.71 | 3979.73 2014-07-03 15:46:00 | 3981.60 | 3985.70 | 3981.60 | 3982.04 | 46.64 | 185753.49 | 3982.62 2014-07-03 15:47:00 | 3982.02 | 3982.23 | 3980.29 | 3981.40 | 63.42 | 252483.41 | 3981.13 2014-07-03 15:48:00 | 3981.43 | 3982.00 | 3978.54 | 3979.17 | 112.26 | 446790.30 | 3980.07 2014-07-03 15:49:00 | 3979.17 | 3979.43 | 3978.12 | 3979.43 | 15.05 | 59870.85 | 3978.92 2014-07-03 15:50:00 | 3979.44 | 3981.49 | 3979.43 | 3981.23 | 25.26 | 100567.26 | 3980.97 2014-07-03 15:51:00 | 3981.82 | 3982.85 | 3981.82 | 3981.94 | 1.63 | 6478.75 | 3982.02 2014-07-03 15:52:00 | 3982.39 | 3982.84 | 3981.95 | 3982.84 | 8.32 | 33127.83 | 3982.19 2014-07-03 15:53:00 | 3982.33 | 3982.33 | 3979.97 | 3980.00 | 42.48 | 169110.80 | 3980.95 2014-07-03 15:54:00 | 3979.97 | 3979.97 | 3977.97 | 3978.00 | 59.14 | 235291.08 | 3978.81 2014-07-03 15:55:00 | 3977.90 | 3977.90 | 3975.00 | 3975.20 | 25.31 | 100633.09 | 3976.18 2014-07-03 15:56:00 | 3975.18 | 3975.18 | 3972.27 | 3973.22 | 124.09 | 493121.92 | 3973.91 2014-07-03 15:57:00 | 3972.69 | 3973.24 | 3970.00 | 3972.62 | 121.01 | 480641.15 | 3971.78 2014-07-03 15:58:00 | 3973.07 | 3973.07 | 3971.01 | 3973.00 | 68.05 | 270238.93 | 3971.42 2014-07-03 15:59:00 | 3973.00 | 3976.00 | 3973.00 | 3975.15 | 61.04 | 242616.37 | 3974.65 2014-07-03 16:00:00 | 3975.00 | 3978.33 | 3975.00 | 3978.33 | 32.80 | 130410.21 | 3976.41 2014-07-03 16:01:00 | 3978.36 | 3979.98 | 3975.70 | 3977.27 | 52.16 | 207524.00 | 3978.60 2014-07-03 16:02:00 | 3977.29 | 3978.00 | 3975.90 | 3977.14 | 49.29 | 196016.47 | 3976.48 2014-07-03 16:03:00 | 3977.14 | 3979.02 | 3976.59 | 3979.02 | 26.71 | 106272.75 | 3978.17 2014-07-03 16:04:00 | 3979.02 | 3979.04 | 3978.73 | 3978.76 | 42.07 | 167381.52 | 3978.83 2014-07-03 16:05:00 | 3978.75 | 3979.00 | 3976.92 | 3976.92 | 42.87 | 170524.91 | 3978.00 2014-07-03 16:06:00 | 3977.86 | 3977.90 | 3975.54 | 3976.75 | 34.84 | 138564.02 | 3976.81 2014-07-03 16:07:00 | 3976.69 | 3977.95 | 3975.92 | 3975.99 | 25.62 | 101898.96 | 3976.86 2014-07-03 16:08:00 | 3976.67 | 3978.00 | 3976.67 | 3977.98 | 15.77 | 62736.59 | 3977.72 2014-07-03 16:09:00 | 3977.24 | 3979.97 | 3977.24 | 3979.80 | 51.11 | 203330.35 | 3978.68 2014-07-03 16:10:00 | 3979.82 | 3981.64 | 3978.61 | 3980.54 | 18.80 | 74833.10 | 3979.64 2014-07-03 16:11:00 | 3980.48 | 3982.93 | 3980.18 | 3981.30 | 25.33 | 100855.21 | 3981.81 2014-07-03 16:12:00 | 3981.07 | 3981.07 | 3977.82 | 3977.97 | 43.34 | 172504.06 | 3979.88 2014-07-03 16:13:00 | 3979.59 | 3979.83 | 3978.00 | 3978.00 | 15.91 | 63296.05 | 3979.13 2014-07-03 16:14:00 | 3978.82 | 3978.82 | 3976.74 | 3977.48 | 24.59 | 97826.86 | 3977.67 2014-07-03 16:15:00 | 3977.02 | 3978.98 | 3977.02 | 3977.82 | 16.58 | 65957.36 | 3977.65 2014-07-03 16:16:00 | 3977.82 | 3980.93 | 3977.76 | 3980.44 | 44.24 | 176036.08 | 3979.39 2014-07-03 16:17:00 | 3980.02 | 3980.02 | 3978.16 | 3979.95 | 71.15 | 283086.91 | 3979.01 2014-07-03 16:18:00 | 3980.00 | 3981.11 | 3980.00 | 3981.00 | 30.49 | 121381.26 | 3980.63 2014-07-03 16:19:00 | 3980.30 | 3981.08 | 3980.30 | 3981.07 | 0.38 | 1504.79 | 3980.91 2014-07-03 16:20:00 | 3981.16 | 3982.98 | 3981.13 | 3982.06 | 30.74 | 122387.16 | 3982.01 2014-07-03 16:21:00 | 3982.07 | 3982.49 | 3982.04 | 3982.49 | 15.83 | 63044.29 | 3982.33 2014-07-03 16:22:00 | 3982.49 | 3986.00 | 3982.14 | 3983.02 | 47.09 | 187606.99 | 3984.09 2014-07-03 16:23:00 | 3982.98 | 3985.09 | 3982.00 | 3982.14 | 90.48 | 360382.11 | 3983.05 2014-07-03 16:24:00 | 3983.00 | 3983.11 | 3981.50 | 3982.50 | 59.63 | 237456.22 | 3982.03 2014-07-03 16:25:00 | 3982.40 | 3982.42 | 3980.50 | 3980.85 | 22.31 | 88815.82 | 3981.34 2014-07-03 16:26:00 | 3980.99 | 3981.54 | 3980.97 | 3981.26 | 20.40 | 81202.61 | 3981.11 2014-07-03 16:27:00 | 3981.36 | 3984.22 | 3981.00 | 3981.00 | 55.65 | 221615.65 | 3982.24 2014-07-03 16:28:00 | 3981.01 | 3981.19 | 3980.01 | 3980.15 | 10.81 | 43014.35 | 3980.23 2014-07-03 16:29:00 | 3980.03 | 3980.07 | 3980.00 | 3980.04 | 20.75 | 82581.44 | 3980.02 2014-07-03 16:30:00 | 3980.06 | 3981.50 | 3980.02 | 3980.13 | 21.39 | 85152.19 | 3980.19 2014-07-03 16:31:00 | 3981.19 | 3982.53 | 3980.08 | 3981.14 | 44.27 | 176222.28 | 3980.72 2014-07-03 16:32:00 | 3981.16 | 3982.00 | 3980.08 | 3980.86 | 65.98 | 262680.54 | 3981.15 2014-07-03 16:33:00 | 3980.55 | 3980.82 | 3979.10 | 3979.12 | 15.38 | 61214.23 | 3979.86 2014-07-03 16:34:00 | 3979.12 | 3979.12 | 3977.06 | 3978.06 | 20.15 | 80153.16 | 3978.22 2014-07-03 16:35:00 | 3977.93 | 3977.93 | 3977.30 | 3977.35 | 3.24 | 12898.95 | 3977.47 2014-07-03 16:36:00 | 3977.33 | 3978.00 | 3976.85 | 3978.00 | 59.75 | 237627.50 | 3977.23 2014-07-03 16:37:00 | 3978.01 | 3978.59 | 3978.01 | 3978.53 | 18.96 | 75419.13 | 3978.43 2014-07-03 16:38:00 | 3978.53 | 3978.53 | 3977.38 | 3977.72 | 19.56 | 77814.99 | 3978.27 2014-07-03 16:39:00 | 3977.18 | 3977.60 | 3977.03 | 3977.03 | 9.22 | 36669.47 | 3977.17 2014-07-03 16:40:00 | 3976.77 | 3976.96 | 3975.15 | 3976.05 | 29.14 | 115845.81 | 3975.63 2014-07-03 16:41:00 | 3975.83 | 3976.10 | 3975.32 | 3975.37 | 25.13 | 99910.68 | 3975.91 2014-07-03 16:42:00 | 3975.85 | 3976.22 | 3975.85 | 3976.20 | 26.37 | 104828.93 | 3975.91 2014-07-03 16:43:00 | 3976.23 | 3978.08 | 3976.02 | 3977.20 | 19.53 | 77677.79 | 3976.75 2014-07-03 16:44:00 | 3977.27 | 3977.46 | 3977.20 | 3977.20 | 10.80 | 42938.29 | 3977.24 2014-07-03 16:45:00 | 3977.20 | 3977.94 | 3977.20 | 3977.22 | 4.68 | 18626.75 | 3977.53 2014-07-03 16:46:00 | 3977.22 | 3977.44 | 3977.22 | 3977.44 | 7.79 | 30988.22 | 3977.44 2014-07-03 16:47:00 | 3977.44 | 3980.00 | 3977.22 | 3979.95 | 17.40 | 69205.10 | 3978.22 2014-07-03 16:48:00 | 3980.00 | 3982.00 | 3979.99 | 3980.05 | 50.15 | 199630.10 | 3980.90 2014-07-03 16:49:00 | 3980.05 | 3980.05 | 3978.26 | 3978.28 | 16.90 | 67265.59 | 3979.27 2014-07-03 16:50:00 | 3978.03 | 3978.03 | 3977.02 | 3977.21 | 45.03 | 179085.91 | 3977.48 2014-07-03 16:51:00 | 3977.28 | 3981.92 | 3977.28 | 3980.75 | 127.64 | 507994.52 | 3979.81 2014-07-03 16:52:00 | 3981.19 | 3981.85 | 3980.90 | 3981.57 | 16.46 | 65516.56 | 3981.32 2014-07-03 16:53:00 | 3981.57 | 3981.57 | 3977.51 | 3979.22 | 50.01 | 199032.01 | 3979.92 2014-07-03 16:54:00 | 3978.73 | 3980.47 | 3977.77 | 3980.06 | 66.71 | 265452.22 | 3979.26 2014-07-03 16:55:00 | 3980.55 | 3981.00 | 3980.08 | 3980.08 | 5.99 | 23831.03 | 3980.46 2014-07-03 16:56:00 | 3980.96 | 3981.00 | 3980.20 | 3980.20 | 7.32 | 29156.43 | 3980.94 2014-07-03 16:57:00 | 3980.20 | 3980.20 | 3978.01 | 3979.61 | 42.02 | 167221.55 | 3979.19 2014-07-03 16:58:00 | 3979.70 | 3980.98 | 3979.70 | 3980.36 | 13.18 | 52446.66 | 3980.17 2014-07-03 16:59:00 | 3980.36 | 3981.20 | 3980.36 | 3980.68 | 13.07 | 52011.40 | 3980.97 2014-07-03 17:00:00 | 3980.72 | 3985.00 | 3980.72 | 3984.53 | 43.02 | 171358.94 | 3982.96 2014-07-03 17:01:00 | 3984.98 | 3988.00 | 3984.57 | 3987.15 | 43.26 | 172464.64 | 3987.07 2014-07-03 17:02:00 | 3987.56 | 3988.00 | 3984.08 | 3985.70 | 98.17 | 391325.97 | 3986.33 2014-07-03 17:03:00 | 3985.70 | 3986.00 | 3985.00 | 3985.00 | 17.88 | 71236.79 | 3985.28 2014-07-03 17:04:00 | 3985.65 | 3986.80 | 3984.38 | 3986.32 | 30.47 | 121458.47 | 3985.90 2014-07-03 17:05:00 | 3986.77 | 3989.11 | 3986.72 | 3988.66 | 24.15 | 96329.08 | 3988.45 2014-07-03 17:06:00 | 3989.47 | 3992.00 | 3988.40 | 3992.00 | 98.91 | 394706.82 | 3990.40 2014-07-03 17:07:00 | 3990.67 | 3992.60 | 3986.11 | 3987.20 | 95.52 | 381154.44 | 3990.14 2014-07-03 17:08:00 | 3987.17 | 3987.17 | 3983.22 | 3983.22 | 75.26 | 299949.61 | 3985.30 2014-07-03 17:09:00 | 3984.38 | 3984.38 | 3983.20 | 3983.44 | 8.94 | 35597.96 | 3983.66 2014-07-03 17:10:00 | 3984.19 | 3985.63 | 3983.62 | 3985.00 | 36.56 | 145674.33 | 3984.31 2014-07-03 17:11:00 | 3985.02 | 3985.96 | 3985.01 | 3985.65 | 3.65 | 14542.57 | 3985.36 2014-07-03 17:12:00 | 3986.15 | 3986.98 | 3985.39 | 3985.63 | 19.18 | 76443.12 | 3986.19 2014-07-03 17:13:00 | 3986.00 | 3986.77 | 3984.97 | 3984.97 | 54.64 | 217767.83 | 3985.43 2014-07-03 17:14:00 | 3984.91 | 3985.53 | 3984.48 | 3985.02 | 20.26 | 80716.37 | 3985.01 2014-07-03 17:15:00 | 3985.08 | 3985.08 | 3984.94 | 3985.01 | 9.20 | 36677.99 | 3985.01 2014-07-03 17:16:00 | 3984.74 | 3984.92 | 3983.01 | 3984.04 | 33.09 | 131846.88 | 3984.01 2014-07-03 17:17:00 | 3984.38 | 3984.95 | 3982.20 | 3984.28 | 15.26 | 60809.69 | 3983.86 2014-07-03 17:18:00 | 3983.89 | 3984.26 | 3982.12 | 3983.09 | 49.48 | 197094.83 | 3983.16 2014-07-03 17:19:00 | 3983.10 | 3983.60 | 3982.24 | 3983.32 | 71.01 | 282825.95 | 3983.02 2014-07-03 17:20:00 | 3983.42 | 3984.15 | 3982.12 | 3983.92 | 23.34 | 92972.60 | 3983.40 2014-07-03 17:21:00 | 3983.35 | 3984.50 | 3982.41 | 3983.37 | 68.11 | 271298.67 | 3983.36 2014-07-03 17:22:00 | 3983.78 | 3983.89 | 3983.39 | 3983.39 | 1.04 | 4127.23 | 3983.81 2014-07-03 17:23:00 | 3983.41 | 3983.84 | 3983.41 | 3983.84 | 0.60 | 2398.07 | 3983.51 2014-07-03 17:24:00 | 3983.84 | 3984.38 | 3983.84 | 3983.87 | 0.63 | 2509.83 | 3983.86 2014-07-03 17:25:00 | 3984.38 | 3984.78 | 3983.01 | 3983.01 | 25.00 | 99599.71 | 3983.83 2014-07-03 17:26:00 | 3983.54 | 3983.57 | 3982.92 | 3982.93 | 2.54 | 10121.41 | 3983.24 2014-07-03 17:27:00 | 3982.47 | 3983.06 | 3982.12 | 3983.06 | 2.28 | 9096.27 | 3982.61 2014-07-03 17:28:00 | 3983.05 | 3983.08 | 3982.12 | 3982.13 | 4.20 | 16733.67 | 3982.31 2014-07-03 17:29:00 | 3982.13 | 3982.47 | 3980.11 | 3981.17 | 26.91 | 107150.47 | 3981.96 2014-07-03 17:30:00 | 3981.17 | 3981.33 | 3978.10 | 3979.53 | 71.49 | 284524.57 | 3979.92 2014-07-03 17:31:00 | 3979.99 | 3980.00 | 3979.31 | 3979.94 | 4.11 | 16343.65 | 3979.46 2014-07-03 17:32:00 | 3979.92 | 3979.92 | 3978.12 | 3979.00 | 6.70 | 26667.32 | 3979.01 2014-07-03 17:33:00 | 3979.00 | 3979.00 | 3978.12 | 3979.00 | 8.07 | 32101.88 | 3978.91 2014-07-03 17:34:00 | 3979.00 | 3980.78 | 3978.13 | 3979.85 | 19.64 | 78152.75 | 3979.06 2014-07-03 17:35:00 | 3979.92 | 3982.73 | 3979.00 | 3981.18 | 71.34 | 283952.28 | 3980.10 2014-07-03 17:36:00 | 3980.56 | 3980.56 | 3978.00 | 3978.48 | 9.56 | 38039.53 | 3978.61 2014-07-03 17:37:00 | 3978.02 | 3979.01 | 3978.00 | 3978.12 | 7.36 | 29269.55 | 3978.46 2014-07-03 17:38:00 | 3978.98 | 3980.00 | 3978.12 | 3980.00 | 11.97 | 47613.95 | 3979.44 2014-07-03 17:39:00 | 3980.40 | 3982.60 | 3979.15 | 3982.24 | 57.35 | 228328.51 | 3981.04 2014-07-03 17:40:00 | 3981.83 | 3982.87 | 3981.26 | 3981.69 | 21.04 | 83785.72 | 3981.83 2014-07-03 17:41:00 | 3982.47 | 3982.75 | 3981.69 | 3982.00 | 20.30 | 80853.44 | 3982.14 2014-07-03 17:42:00 | 3982.00 | 3983.48 | 3981.20 | 3982.15 | 23.46 | 93429.82 | 3982.35 2014-07-03 17:43:00 | 3982.75 | 3983.50 | 3976.98 | 3981.05 | 54.17 | 215584.22 | 3979.62 2014-07-03 17:44:00 | 3979.45 | 3981.92 | 3977.01 | 3977.01 | 21.51 | 85597.39 | 3979.61 2014-07-03 17:45:00 | 3977.00 | 3977.49 | 3976.00 | 3977.17 | 55.44 | 220469.19 | 3976.57 2014-07-03 17:46:00 | 3976.78 | 3976.98 | 3976.25 | 3976.82 | 3.31 | 13155.23 | 3976.79 2014-07-03 17:47:00 | 3976.82 | 3976.96 | 3975.17 | 3976.23 | 27.99 | 111306.97 | 3976.24 2014-07-03 17:48:00 | 3975.93 | 3977.40 | 3975.20 | 3976.19 | 53.89 | 214286.65 | 3976.30 2014-07-03 17:49:00 | 3976.72 | 3976.75 | 3975.72 | 3976.64 | 3.27 | 12983.52 | 3976.57 2014-07-03 17:50:00 | 3976.65 | 3977.49 | 3976.63 | 3977.49 | 2.14 | 8510.17 | 3976.72 2014-07-03 17:51:00 | 3976.75 | 3977.49 | 3976.65 | 3976.75 | 16.82 | 66907.04 | 3977.35 2014-07-03 17:52:00 | 3976.66 | 3977.18 | 3975.20 | 3976.34 | 52.61 | 209206.62 | 3976.25 2014-07-03 17:53:00 | 3976.47 | 3978.46 | 3975.65 | 3976.08 | 35.16 | 139832.36 | 3976.80 2014-07-03 17:54:00 | 3976.75 | 3977.76 | 3976.00 | 3977.10 | 55.99 | 222685.12 | 3977.02 2014-07-03 17:55:00 | 3976.78 | 3977.67 | 3976.02 | 3977.64 | 25.08 | 99724.49 | 3976.89 2014-07-03 17:56:00 | 3976.75 | 3979.81 | 3976.34 | 3978.67 | 59.32 | 235983.61 | 3977.88 2014-07-03 17:57:00 | 3977.17 | 3979.40 | 3977.07 | 3977.41 | 56.50 | 224740.48 | 3977.78 2014-07-03 17:58:00 | 3978.23 | 3979.45 | 3977.03 | 3978.52 | 36.92 | 146889.28 | 3978.48 2014-07-03 17:59:00 | 3978.08 | 3978.08 | 3977.01 | 3977.03 | 6.60 | 26259.00 | 3977.43 2014-07-03 18:00:00 | 3977.78 | 3977.90 | 3977.00 | 3977.00 | 12.16 | 48360.05 | 3977.30 2014-07-03 18:01:00 | 3976.75 | 3976.75 | 3974.83 | 3974.93 | 36.19 | 143873.17 | 3975.39 2014-07-03 18:02:00 | 3975.53 | 3975.95 | 3974.83 | 3975.69 | 17.69 | 70327.96 | 3975.35 2014-07-03 18:03:00 | 3974.84 | 3974.84 | 3973.55 | 3973.55 | 5.53 | 21980.97 | 3974.14 2014-07-03 18:04:00 | 3973.02 | 3974.02 | 3972.22 | 3972.82 | 49.42 | 196339.05 | 3972.87 2014-07-03 18:05:00 | 3972.83 | 3973.96 | 3972.22 | 3972.40 | 30.47 | 121061.73 | 3973.01 2014-07-03 18:06:00 | 3973.02 | 3973.85 | 3972.24 | 3973.59 | 49.22 | 195549.82 | 3973.14 2014-07-03 18:07:00 | 3973.78 | 3976.37 | 3972.60 | 3972.60 | 32.12 | 127634.34 | 3974.17 2014-07-03 18:08:00 | 3972.94 | 3973.57 | 3972.42 | 3972.93 | 10.26 | 40777.90 | 3973.29 2014-07-03 18:09:00 | 3972.96 | 3973.56 | 3972.40 | 3973.37 | 57.81 | 229694.29 | 3972.99 2014-07-03 18:10:00 | 3972.42 | 3974.40 | 3972.42 | 3974.40 | 42.94 | 170593.73 | 3972.75 2014-07-03 18:11:00 | 3974.08 | 3974.27 | 3972.42 | 3972.69 | 50.91 | 202281.23 | 3973.15 2014-07-03 18:12:00 | 3972.51 | 3975.00 | 3972.42 | 3972.84 | 59.85 | 237779.05 | 3973.18 2014-07-03 18:13:00 | 3972.85 | 3973.09 | 3972.42 | 3972.43 | 2.24 | 8891.23 | 3972.85 2014-07-03 18:14:00 | 3973.08 | 3973.60 | 3972.44 | 3973.39 | 8.29 | 32929.27 | 3973.13 2014-07-03 18:15:00 | 3972.98 | 3973.00 | 3972.40 | 3972.40 | 13.57 | 53915.01 | 3972.52 2014-07-03 18:16:00 | 3972.40 | 3972.98 | 3972.24 | 3972.24 | 1.58 | 6256.84 | 3972.60 2014-07-03 18:17:00 | 3972.97 | 3973.00 | 3972.22 | 3972.24 | 4.04 | 16066.04 | 3972.81 2014-07-03 18:18:00 | 3972.98 | 3973.64 | 3972.32 | 3972.84 | 50.27 | 199738.11 | 3973.15 2014-07-03 18:19:00 | 3972.60 | 3974.50 | 3972.60 | 3973.88 | 4.85 | 19265.61 | 3973.93 2014-07-03 18:20:00 | 3973.91 | 3974.21 | 3972.50 | 3973.47 | 22.61 | 89831.65 | 3973.80 2014-07-03 18:21:00 | 3973.94 | 3974.98 | 3973.44 | 3974.05 | 19.85 | 78891.30 | 3974.37 2014-07-03 18:22:00 | 3973.58 | 3975.21 | 3973.27 | 3974.98 | 17.60 | 69948.35 | 3974.11 2014-07-03 18:23:00 | 3974.21 | 3975.28 | 3974.00 | 3974.92 | 60.48 | 240375.92 | 3974.60 2014-07-03 18:24:00 | 3974.91 | 3976.59 | 3974.02 | 3974.02 | 44.56 | 177154.90 | 3975.74 2014-07-03 18:25:00 | 3974.02 | 3975.02 | 3974.00 | 3974.63 | 5.13 | 20372.79 | 3974.40 2014-07-03 18:26:00 | 3975.47 | 3975.47 | 3972.24 | 3973.41 | 17.95 | 71331.85 | 3973.03 2014-07-03 18:27:00 | 3973.82 | 3973.95 | 3971.24 | 3972.59 | 21.27 | 84515.35 | 3972.71 2014-07-03 18:28:00 | 3973.37 | 3973.89 | 3971.54 | 3971.89 | 28.06 | 111455.30 | 3972.46 2014-07-03 18:29:00 | 3971.93 | 3973.38 | 3971.19 | 3971.47 | 30.16 | 119813.25 | 3972.06 2014-07-03 18:30:00 | 3972.78 | 3973.13 | 3971.11 | 3971.59 | 21.74 | 86366.59 | 3971.97 2014-07-03 18:31:00 | 3971.59 | 3973.25 | 3971.12 | 3971.12 | 27.67 | 109879.62 | 3971.65 2014-07-03 18:32:00 | 3972.31 | 3973.30 | 3971.10 | 3971.10 | 22.94 | 91119.00 | 3972.58 2014-07-03 18:33:00 | 3971.56 | 3973.16 | 3970.50 | 3970.52 | 35.30 | 140178.60 | 3971.18 2014-07-03 18:34:00 | 3971.01 | 3972.34 | 3971.01 | 3972.29 | 5.13 | 20352.98 | 3971.31 2014-07-03 18:35:00 | 3972.94 | 3973.05 | 3972.94 | 3972.99 | 1.61 | 6384.66 | 3973.03 2014-07-03 18:36:00 | 3972.99 | 3973.99 | 3971.52 | 3972.90 | 21.98 | 87312.87 | 3972.56 2014-07-03 18:37:00 | 3971.58 | 3972.09 | 3970.50 | 3971.82 | 79.45 | 315484.02 | 3971.00 2014-07-03 18:38:00 | 3971.78 | 3971.78 | 3970.00 | 3970.04 | 44.77 | 177744.03 | 3970.25 2014-07-03 18:39:00 | 3970.05 | 3970.05 | 3966.08 | 3967.65 | 81.25 | 322357.78 | 3967.63 2014-07-03 18:40:00 | 3967.11 | 3968.98 | 3966.59 | 3967.64 | 55.70 | 221001.28 | 3967.71 2014-07-03 18:41:00 | 3967.84 | 3968.93 | 3967.02 | 3967.62 | 8.32 | 33023.92 | 3967.79 2014-07-03 18:42:00 | 3967.61 | 3968.00 | 3967.10 | 3967.20 | 5.53 | 21928.94 | 3967.60 2014-07-03 18:43:00 | 3967.20 | 3968.35 | 3967.10 | 3967.13 | 11.33 | 44946.92 | 3967.42 2014-07-03 18:44:00 | 3967.10 | 3968.29 | 3966.02 | 3967.00 | 31.28 | 124075.18 | 3967.23 2014-07-03 18:45:00 | 3966.94 | 3968.89 | 3966.04 | 3968.86 | 26.99 | 107086.13 | 3967.33 2014-07-03 18:46:00 | 3968.85 | 3970.25 | 3967.89 | 3970.25 | 20.74 | 82321.71 | 3969.80 2014-07-03 18:47:00 | 3970.81 | 3973.78 | 3969.81 | 3971.17 | 64.57 | 256481.47 | 3972.02 2014-07-03 18:48:00 | 3971.17 | 3974.45 | 3970.62 | 3972.62 | 17.57 | 69794.86 | 3971.94 2014-07-03 18:49:00 | 3972.15 | 3973.00 | 3971.78 | 3971.87 | 14.83 | 58924.42 | 3972.25 2014-07-03 18:50:00 | 3971.84 | 3972.52 | 3971.84 | 3972.23 | 4.81 | 19101.67 | 3972.07 2014-07-03 18:51:00 | 3972.23 | 3972.52 | 3970.05 | 3970.79 | 30.70 | 121902.25 | 3971.40 2014-07-03 18:52:00 | 3969.18 | 3971.48 | 3968.83 | 3968.84 | 56.87 | 225775.61 | 3970.17 2014-07-03 18:53:00 | 3968.90 | 3970.81 | 3968.87 | 3969.80 | 25.05 | 99436.95 | 3970.01 2014-07-03 18:54:00 | 3969.68 | 3970.46 | 3969.68 | 3970.01 | 12.54 | 49784.16 | 3970.03 2014-07-03 18:55:00 | 3970.01 | 3970.69 | 3968.32 | 3968.32 | 25.00 | 99245.22 | 3969.97 2014-07-03 18:56:00 | 3966.55 | 3969.14 | 3963.00 | 3967.42 | 129.71 | 514489.13 | 3966.55 2014-07-03 18:57:00 | 3967.36 | 3968.50 | 3962.00 | 3967.15 | 75.06 | 297573.75 | 3964.74 2014-07-03 18:58:00 | 3968.49 | 3974.77 | 3965.99 | 3970.01 | 60.66 | 240875.15 | 3970.97 2014-07-03 18:59:00 | 3971.01 | 3972.01 | 3970.02 | 3971.97 | 40.32 | 160118.00 | 3971.48 2014-07-03 19:00:00 | 3971.97 | 3971.98 | 3969.93 | 3970.01 | 26.01 | 103296.32 | 3971.26 2014-07-03 19:01:00 | 3970.25 | 3971.29 | 3967.33 | 3969.01 | 37.49 | 148809.40 | 3969.20 2014-07-03 19:02:00 | 3969.04 | 3971.98 | 3969.04 | 3970.28 | 39.04 | 155024.14 | 3970.60 2014-07-03 19:03:00 | 3970.34 | 3971.97 | 3967.54 | 3968.58 | 26.80 | 106403.68 | 3969.99 2014-07-03 19:04:00 | 3968.60 | 3968.62 | 3967.64 | 3968.62 | 3.14 | 12449.41 | 3968.57 2014-07-03 19:05:00 | 3967.72 | 3968.62 | 3967.66 | 3968.62 | 1.18 | 4690.06 | 3967.90 2014-07-03 19:06:00 | 3968.62 | 3968.93 | 3967.67 | 3968.93 | 7.78 | 30873.77 | 3968.35 2014-07-03 19:07:00 | 3968.95 | 3971.51 | 3968.95 | 3970.39 | 23.96 | 95136.73 | 3970.48 2014-07-03 19:08:00 | 3970.84 | 3971.53 | 3969.71 | 3969.71 | 11.14 | 44220.03 | 3970.55 2014-07-03 19:09:00 | 3969.62 | 3969.62 | 3967.82 | 3968.96 | 24.22 | 96132.13 | 3968.79 2014-07-03 19:10:00 | 3968.82 | 3971.55 | 3968.64 | 3971.18 | 39.09 | 155194.73 | 3969.78 2014-07-03 19:11:00 | 3971.18 | 3971.51 | 3970.89 | 3970.89 | 0.61 | 2418.61 | 3971.45 2014-07-03 19:12:00 | 3971.14 | 3971.14 | 3971.05 | 3971.05 | 0.20 | 794.22 | 3971.12 2014-07-03 19:13:00 | . | . | . | . | . | . | . 2014-07-03 19:14:00 | 3971.52 | 3971.99 | 3971.52 | 3971.74 | 0.19 | 754.63 | 3971.74 2014-07-03 19:15:00 | 3971.73 | 3972.00 | 3971.73 | 3972.00 | 0.30 | 1191.57 | 3971.90 2014-07-03 19:16:00 | 3971.94 | 3973.84 | 3971.93 | 3972.64 | 22.85 | 90769.47 | 3972.41 2014-07-03 19:17:00 | 3972.16 | 3972.79 | 3972.02 | 3972.16 | 2.89 | 11495.58 | 3972.21 2014-07-03 19:18:00 | 3972.03 | 3972.03 | 3971.98 | 3971.98 | 5.39 | 21393.20 | 3972.00 2014-07-03 19:19:00 | 3971.91 | 3971.91 | 3968.69 | 3969.66 | 25.47 | 101128.35 | 3969.87 2014-07-03 19:20:00 | 3969.62 | 3969.66 | 3966.62 | 3969.46 | 9.19 | 36461.56 | 3968.39 2014-07-03 19:21:00 | 3967.52 | 3969.48 | 3967.50 | 3969.36 | 54.87 | 217774.96 | 3968.71 2014-07-03 19:22:00 | 3968.80 | 3968.80 | 3967.78 | 3968.57 | 2.81 | 11138.98 | 3968.28 2014-07-03 19:23:00 | 3967.78 | 3968.78 | 3967.78 | 3968.78 | 1.96 | 7762.31 | 3968.46 2014-07-03 19:24:00 | 3968.78 | 3968.78 | 3967.78 | 3968.75 | 2.32 | 9202.39 | 3968.26 2014-07-03 19:25:00 | 3968.02 | 3968.80 | 3968.02 | 3968.79 | 6.18 | 24510.63 | 3968.69 2014-07-03 19:26:00 | 3968.95 | 3970.62 | 3968.93 | 3969.22 | 16.49 | 65461.23 | 3969.51 2014-07-03 19:27:00 | 3970.00 | 3971.82 | 3969.19 | 3970.74 | 32.86 | 130475.45 | 3970.53 2014-07-03 19:28:00 | 3969.73 | 3970.80 | 3969.73 | 3970.76 | 31.49 | 125025.63 | 3969.95 2014-07-03 19:29:00 | . | . | . | . | . | . | . 2014-07-03 19:30:00 | 3969.80 | 3969.80 | 3969.60 | 3969.60 | 0.86 | 3398.09 | 3969.73 2014-07-03 19:31:00 | 3969.58 | 3971.24 | 3967.47 | 3969.95 | 24.47 | 97143.56 | 3969.42 2014-07-03 19:32:00 | 3969.56 | 3969.56 | 3967.46 | 3968.99 | 19.21 | 76222.39 | 3968.68 2014-07-03 19:33:00 | 3969.61 | 3969.61 | 3968.62 | 3968.62 | 0.58 | 2302.04 | 3969.04 2014-07-03 19:34:00 | 3968.95 | 3969.68 | 3966.66 | 3967.41 | 23.49 | 93236.02 | 3968.50 2014-07-03 19:35:00 | 3966.76 | 3969.14 | 3966.66 | 3967.69 | 43.55 | 172798.37 | 3967.91 2014-07-03 19:36:00 | 3968.32 | 3968.82 | 3966.06 | 3968.07 | 13.34 | 52931.92 | 3967.31 2014-07-03 19:37:00 | 3968.04 | 3969.75 | 3967.72 | 3968.28 | 12.98 | 51498.55 | 3969.06 2014-07-03 19:38:00 | 3967.74 | 3971.76 | 3966.07 | 3969.99 | 38.93 | 154458.48 | 3967.39 2014-07-03 19:39:00 | 3969.92 | 3970.69 | 3969.01 | 3970.05 | 32.87 | 130505.70 | 3970.00 2014-07-03 19:40:00 | 3970.01 | 3971.16 | 3969.09 | 3970.80 | 27.02 | 107263.18 | 3969.92 2014-07-03 19:41:00 | 3970.47 | 3971.08 | 3969.06 | 3969.63 | 10.73 | 42596.95 | 3970.26 2014-07-03 19:42:00 | 3970.08 | 3970.08 | 3969.00 | 3969.64 | 2.29 | 9086.26 | 3969.53 2014-07-03 19:43:00 | 3969.60 | 3969.64 | 3969.00 | 3969.55 | 2.08 | 8256.34 | 3969.39 2014-07-03 19:44:00 | 3969.55 | 3969.57 | 3967.85 | 3968.31 | 14.03 | 55672.63 | 3968.68 2014-07-03 19:45:00 | 3968.98 | 3969.50 | 3968.37 | 3969.49 | 22.68 | 90024.70 | 3968.99 2014-07-03 19:46:00 | 3969.49 | 3969.50 | 3967.50 | 3969.01 | 7.10 | 28178.92 | 3968.86 2014-07-03 19:47:00 | 3969.02 | 3969.51 | 3967.26 | 3968.85 | 29.96 | 118897.26 | 3968.53 2014-07-03 19:48:00 | 3968.64 | 3969.61 | 3967.32 | 3968.42 | 27.67 | 109827.85 | 3968.63 2014-07-03 19:49:00 | 3968.42 | 3969.64 | 3967.15 | 3968.67 | 12.44 | 49345.75 | 3967.98 2014-07-03 19:50:00 | 3967.34 | 3968.65 | 3966.53 | 3968.61 | 39.83 | 158023.19 | 3967.94 2014-07-03 19:51:00 | 3968.46 | 3969.62 | 3967.06 | 3968.33 | 7.64 | 30308.30 | 3968.61 2014-07-03 19:52:00 | 3969.62 | 3970.17 | 3969.09 | 3969.97 | 12.01 | 47687.34 | 3969.64 2014-07-03 19:53:00 | 3969.94 | 3970.42 | 3969.76 | 3970.42 | 6.31 | 25031.87 | 3970.16 2014-07-03 19:54:00 | 3970.10 | 3970.10 | 3970.10 | 3970.10 | 5.37 | 21299.59 | 3970.10 2014-07-03 19:55:00 | 3970.89 | 3970.89 | 3970.89 | 3970.89 | 0.02 | 79.42 | 3970.89 2014-07-03 19:56:00 | 3971.12 | 3971.20 | 3970.21 | 3971.20 | 3.46 | 13727.98 | 3971.07 2014-07-03 19:57:00 | 3971.52 | 3972.02 | 3971.51 | 3971.68 | 17.05 | 67714.34 | 3971.98 2014-07-03 19:58:00 | 3972.00 | 3972.01 | 3971.68 | 3971.68 | 0.60 | 2395.09 | 3971.95 2014-07-03 19:59:00 | 3971.99 | 3972.42 | 3971.78 | 3972.39 | 2.70 | 10728.26 | 3971.96 2014-07-03 20:00:00 | 3972.35 | 3973.96 | 3971.94 | 3973.94 | 15.35 | 60970.60 | 3972.80 2014-07-03 20:01:00 | 3973.95 | 3975.00 | 3972.41 | 3974.07 | 16.75 | 66566.66 | 3973.65 2014-07-03 20:02:00 | 3974.11 | 3975.00 | 3971.42 | 3972.81 | 43.51 | 172857.76 | 3973.10 2014-07-03 20:03:00 | 3972.79 | 3973.89 | 3972.08 | 3972.79 | 17.12 | 68009.90 | 3972.77 2014-07-03 20:04:00 | 3972.76 | 3972.81 | 3972.76 | 3972.81 | 1.05 | 4175.40 | 3972.79 2014-07-03 20:05:00 | 3973.00 | 3973.18 | 3973.00 | 3973.18 | 5.36 | 21303.54 | 3973.06 2014-07-03 20:06:00 | 3973.02 | 3973.20 | 3973.00 | 3973.20 | 7.06 | 28041.88 | 3973.06 2014-07-03 20:07:00 | 3973.22 | 3973.22 | 3973.00 | 3973.00 | 4.02 | 15963.93 | 3973.10 2014-07-03 20:08:00 | 3973.00 | 3974.00 | 3973.00 | 3974.00 | 23.16 | 92032.78 | 3973.78 2014-07-03 20:09:00 | 3974.00 | 3977.88 | 3973.69 | 3974.37 | 65.28 | 259539.93 | 3975.92 2014-07-03 20:10:00 | 3974.70 | 3975.27 | 3974.40 | 3974.48 | 21.98 | 87363.12 | 3974.84 2014-07-03 20:11:00 | 3974.40 | 3974.51 | 3969.94 | 3969.94 | 19.55 | 77639.46 | 3971.53 2014-07-03 20:12:00 | 3969.94 | 3971.21 | 3969.05 | 3969.51 | 35.82 | 142212.83 | 3970.10 2014-07-03 20:13:00 | 3970.07 | 3970.07 | 3969.00 | 3969.00 | 9.54 | 37855.16 | 3969.29 2014-07-03 20:14:00 | 3969.35 | 3969.49 | 3968.30 | 3968.81 | 31.70 | 125810.83 | 3968.92 2014-07-03 20:15:00 | 3969.12 | 3969.33 | 3966.00 | 3967.45 | 36.11 | 143282.15 | 3967.50 2014-07-03 20:16:00 | 3967.53 | 3968.35 | 3966.00 | 3967.05 | 54.38 | 215693.31 | 3966.77 2014-07-03 20:17:00 | 3967.05 | 3967.60 | 3966.00 | 3966.31 | 21.77 | 86360.09 | 3966.38 2014-07-03 20:18:00 | 3966.31 | 3969.95 | 3966.00 | 3969.51 | 13.12 | 52054.48 | 3967.57 2014-07-03 20:19:00 | 3970.02 | 3975.40 | 3968.88 | 3973.32 | 51.76 | 205587.73 | 3971.71 2014-07-03 20:20:00 | 3971.60 | 3973.32 | 3966.20 | 3973.32 | 5.53 | 21978.32 | 3971.51 2014-07-03 20:21:00 | 3973.32 | 3974.03 | 3969.51 | 3973.74 | 8.89 | 35328.05 | 3973.01 2014-07-03 20:22:00 | 3971.25 | 3972.37 | 3969.39 | 3970.19 | 41.53 | 164903.09 | 3970.79 2014-07-03 20:23:00 | 3970.21 | 3972.38 | 3968.87 | 3968.96 | 15.62 | 62008.81 | 3970.34 2014-07-03 20:24:00 | 3968.87 | 3970.26 | 3966.08 | 3968.60 | 27.45 | 108914.91 | 3967.90 2014-07-03 20:25:00 | 3969.63 | 3969.63 | 3969.01 | 3969.01 | 8.13 | 32268.13 | 3969.02 2014-07-03 20:26:00 | 3969.64 | 3970.13 | 3969.00 | 3969.65 | 53.56 | 212591.59 | 3969.59 2014-07-03 20:27:00 | 3970.02 | 3972.51 | 3969.34 | 3970.66 | 43.91 | 174365.73 | 3970.80 2014-07-03 20:28:00 | 3971.41 | 3972.32 | 3969.58 | 3971.88 | 33.69 | 133798.44 | 3971.10 2014-07-03 20:29:00 | 3971.88 | 3972.09 | 3971.53 | 3972.09 | 3.52 | 13977.19 | 3971.92 2014-07-03 20:30:00 | 3972.00 | 3972.20 | 3972.00 | 3972.17 | 1.96 | 7777.26 | 3972.04 2014-07-03 20:31:00 | 3972.50 | 3972.60 | 3972.11 | 3972.13 | 1.77 | 7015.31 | 3972.43 2014-07-03 20:32:00 | 3972.60 | 3974.24 | 3972.22 | 3973.48 | 8.77 | 34834.54 | 3973.37 2014-07-03 20:33:00 | 3973.09 | 3977.46 | 3972.90 | 3974.46 | 31.86 | 126638.23 | 3974.71 2014-07-03 20:34:00 | 3974.62 | 3977.88 | 3972.04 | 3974.46 | 45.73 | 181755.90 | 3974.54 2014-07-03 20:35:00 | 3974.19 | 3974.66 | 3970.83 | 3971.76 | 31.49 | 125130.16 | 3973.14 2014-07-03 20:36:00 | 3971.12 | 3975.08 | 3971.12 | 3974.73 | 44.50 | 176777.13 | 3972.79 2014-07-03 20:37:00 | 3974.70 | 3975.64 | 3972.28 | 3972.28 | 48.96 | 194582.94 | 3974.32 2014-07-03 20:38:00 | 3972.80 | 3972.80 | 3971.00 | 3971.00 | 8.53 | 33891.20 | 3972.25 2014-07-03 20:39:00 | 3971.74 | 3975.52 | 3971.14 | 3975.45 | 22.64 | 89921.45 | 3972.67 2014-07-03 20:40:00 | 3975.48 | 3978.10 | 3975.12 | 3978.10 | 36.67 | 145835.98 | 3976.44 2014-07-03 20:41:00 | 3978.04 | 3978.19 | 3976.60 | 3977.40 | 31.55 | 125499.65 | 3977.55 2014-07-03 20:42:00 | 3978.51 | 3979.86 | 3977.24 | 3977.65 | 11.76 | 46794.97 | 3978.15 2014-07-03 20:43:00 | 3977.44 | 3978.50 | 3976.00 | 3976.92 | 2.90 | 11530.14 | 3977.28 2014-07-03 20:44:00 | 3977.02 | 3977.03 | 3977.02 | 3977.02 | 0.75 | 2962.88 | 3977.02 2014-07-03 20:45:00 | . | . | . | . | . | . | . 2014-07-03 20:46:00 | 3977.90 | 3978.00 | 3976.23 | 3977.13 | 17.86 | 71046.31 | 3977.29 2014-07-03 20:47:00 | 3977.10 | 3977.62 | 3976.25 | 3977.59 | 29.76 | 118345.78 | 3976.67 2014-07-03 20:48:00 | 3976.64 | 3977.60 | 3976.33 | 3976.33 | 23.11 | 91900.85 | 3976.67 2014-07-03 20:49:00 | 3977.57 | 3977.58 | 3976.64 | 3976.64 | 2.40 | 9544.68 | 3976.95 2014-07-03 20:50:00 | 3977.57 | 3977.64 | 3976.43 | 3976.43 | 6.57 | 26147.86 | 3977.47 2014-07-03 20:51:00 | 3976.47 | 3977.64 | 3976.47 | 3976.68 | 9.04 | 35948.81 | 3977.08 2014-07-03 20:52:00 | 3976.68 | 3978.00 | 3976.68 | 3977.24 | 10.91 | 43389.02 | 3977.00 2014-07-03 20:53:00 | 3977.47 | 3977.48 | 3977.15 | 3977.15 | 5.58 | 22177.37 | 3977.29 2014-07-03 20:54:00 | 3977.25 | 3978.36 | 3977.25 | 3978.36 | 12.85 | 51119.17 | 3977.84 2014-07-03 20:55:00 | 3977.41 | 3982.30 | 3977.40 | 3982.30 | 17.48 | 69589.83 | 3980.66 2014-07-03 20:56:00 | 3982.30 | 3984.01 | 3981.97 | 3982.48 | 19.81 | 78886.02 | 3982.94 2014-07-03 20:57:00 | 3983.63 | 3986.01 | 3982.48 | 3985.96 | 34.75 | 138472.04 | 3984.35 2014-07-03 20:58:00 | 3985.96 | 3987.93 | 3985.54 | 3986.21 | 20.45 | 81530.56 | 3986.04 2014-07-03 20:59:00 | 3987.80 | 3987.80 | 3985.08 | 3985.70 | 34.70 | 138315.49 | 3985.81 2014-07-03 21:00:00 | 3986.50 | 3988.10 | 3985.73 | 3986.01 | 55.51 | 221301.70 | 3986.92 2014-07-03 21:01:00 | 3986.03 | 3988.05 | 3985.33 | 3986.51 | 39.33 | 156806.19 | 3987.24 2014-07-03 21:02:00 | 3985.41 | 3986.84 | 3982.98 | 3983.00 | 57.13 | 227717.03 | 3985.74 2014-07-03 21:03:00 | 3983.00 | 3983.00 | 3976.42 | 3978.82 | 70.77 | 281567.88 | 3978.75 2014-07-03 21:04:00 | 3979.94 | 3986.61 | 3976.45 | 3981.65 | 70.58 | 281061.23 | 3982.28 2014-07-03 21:05:00 | 3983.00 | 3983.04 | 3979.27 | 3979.85 | 31.31 | 124630.86 | 3981.05 2014-07-03 21:06:00 | 3979.50 | 3980.96 | 3976.11 | 3979.47 | 30.72 | 122191.11 | 3977.70 2014-07-03 21:07:00 | 3979.49 | 3980.71 | 3979.49 | 3980.18 | 4.05 | 16122.99 | 3980.00 2014-07-03 21:08:00 | 3979.89 | 3980.68 | 3977.92 | 3979.31 | 22.13 | 88062.78 | 3979.70 2014-07-03 21:09:00 | 3980.14 | 3980.14 | 3973.10 | 3976.86 | 29.16 | 115992.97 | 3977.54 2014-07-03 21:10:00 | 3977.59 | 3980.95 | 3976.23 | 3977.85 | 46.49 | 184931.38 | 3977.79 2014-07-03 21:11:00 | 3977.97 | 3978.15 | 3976.47 | 3978.15 | 67.27 | 267553.58 | 3977.37 2014-07-03 21:12:00 | 3978.23 | 3978.92 | 3977.74 | 3977.74 | 14.31 | 56949.65 | 3978.60 2014-07-03 21:13:00 | 3978.76 | 3978.86 | 3978.76 | 3978.86 | 0.05 | 202.92 | 3978.80 2014-07-03 21:14:00 | 3978.69 | 3980.85 | 3977.71 | 3979.41 | 5.68 | 22599.13 | 3979.42 2014-07-03 21:15:00 | 3979.24 | 3980.04 | 3978.07 | 3979.39 | 35.22 | 140148.83 | 3979.24 2014-07-03 21:16:00 | 3979.39 | 3979.39 | 3979.39 | 3979.39 | 0.09 | 338.25 | 3979.39 2014-07-03 21:17:00 | 3979.39 | 3980.00 | 3978.59 | 3979.86 | 16.89 | 67214.30 | 3979.06 2014-07-03 21:18:00 | 3979.66 | 3980.45 | 3979.66 | 3979.91 | 2.32 | 9221.16 | 3979.79 2014-07-03 21:19:00 | . | . | . | . | . | . | . 2014-07-03 21:20:00 | 3979.92 | 3980.67 | 3978.04 | 3979.33 | 64.59 | 257024.64 | 3979.51 2014-07-03 21:21:00 | 3979.58 | 3980.10 | 3978.90 | 3979.90 | 66.22 | 263538.28 | 3979.62 2014-07-03 21:22:00 | 3979.73 | 3980.08 | 3978.54 | 3978.58 | 59.72 | 237670.61 | 3979.68 2014-07-03 21:23:00 | 3979.47 | 3979.47 | 3978.36 | 3979.12 | 6.74 | 26820.25 | 3978.68 2014-07-03 21:24:00 | 3978.37 | 3979.53 | 3977.82 | 3978.63 | 49.43 | 196688.31 | 3978.89 2014-07-03 21:25:00 | 3978.31 | 3982.97 | 3978.24 | 3980.61 | 67.91 | 270232.09 | 3979.33 2014-07-03 21:26:00 | 3981.58 | 3984.72 | 3980.68 | 3982.22 | 25.20 | 100348.59 | 3982.56 2014-07-03 21:27:00 | 3981.41 | 3982.09 | 3979.26 | 3980.13 | 26.65 | 106089.12 | 3980.83 2014-07-03 21:28:00 | 3979.38 | 3982.40 | 3979.38 | 3980.01 | 23.55 | 93748.35 | 3980.99 2014-07-03 21:29:00 | 3980.74 | 3981.50 | 3979.41 | 3981.49 | 18.96 | 75455.19 | 3980.33 2014-07-03 21:30:00 | 3981.49 | 3981.49 | 3981.11 | 3981.22 | 1.13 | 4510.64 | 3981.15 2014-07-03 21:31:00 | 3981.24 | 3981.24 | 3981.24 | 3981.24 | 0.10 | 398.12 | 3981.24 2014-07-03 21:32:00 | 3981.24 | 3981.24 | 3981.24 | 3981.24 | 0.14 | 573.30 | 3981.24 2014-07-03 21:33:00 | 3982.00 | 3982.02 | 3982.00 | 3982.02 | 1.49 | 5929.21 | 3982.01 2014-07-03 21:34:00 | 3982.02 | 3984.03 | 3979.47 | 3982.67 | 21.47 | 85502.72 | 3982.43 2014-07-03 21:35:00 | 3983.17 | 3983.87 | 3982.73 | 3983.50 | 5.99 | 23851.54 | 3983.22 2014-07-03 21:36:00 | . | . | . | . | . | . | . 2014-07-03 21:37:00 | 3983.41 | 3985.00 | 3982.82 | 3984.44 | 13.30 | 52965.58 | 3983.87 2014-07-03 21:38:00 | 3984.66 | 3985.18 | 3983.96 | 3984.14 | 1.34 | 5343.52 | 3984.73 2014-07-03 21:39:00 | 3984.13 | 3984.26 | 3982.54 | 3983.14 | 31.88 | 126976.62 | 3983.46 2014-07-03 21:40:00 | 3983.68 | 3984.42 | 3980.13 | 3980.13 | 30.34 | 120825.87 | 3982.66 2014-07-03 21:41:00 | 3980.41 | 3980.41 | 3979.37 | 3979.45 | 7.78 | 30950.54 | 3979.75 2014-07-03 21:42:00 | 3979.44 | 3979.48 | 3978.00 | 3979.30 | 21.83 | 86854.56 | 3978.86 2014-07-03 21:43:00 | 3979.48 | 3980.00 | 3978.32 | 3978.97 | 55.91 | 222467.80 | 3979.11 2014-07-03 21:44:00 | 3978.96 | 3979.13 | 3978.00 | 3979.03 | 12.01 | 47791.89 | 3978.35 2014-07-03 21:45:00 | 3978.23 | 3979.00 | 3976.38 | 3976.94 | 21.53 | 85616.21 | 3977.52 2014-07-03 21:46:00 | 3978.45 | 3978.79 | 3977.04 | 3978.23 | 60.85 | 242063.33 | 3977.97 2014-07-03 21:47:00 | 3978.79 | 3979.00 | 3977.71 | 3979.00 | 41.57 | 165360.79 | 3978.37 2014-07-03 21:48:00 | 3978.23 | 3979.00 | 3975.81 | 3977.51 | 65.44 | 260306.83 | 3978.04 2014-07-03 21:49:00 | 3976.99 | 3978.81 | 3976.09 | 3977.75 | 78.81 | 313506.13 | 3977.85 2014-07-03 21:50:00 | 3978.47 | 3978.78 | 3975.58 | 3977.45 | 40.24 | 160049.00 | 3976.97 2014-07-03 21:51:00 | 3977.30 | 3978.20 | 3975.73 | 3976.84 | 32.56 | 129481.73 | 3976.96 2014-07-03 21:52:00 | 3976.99 | 3977.97 | 3976.98 | 3977.50 | 23.62 | 93944.72 | 3977.51 2014-07-03 21:53:00 | 3977.28 | 3978.23 | 3977.03 | 3978.07 | 56.44 | 224492.76 | 3977.62 2014-07-03 21:54:00 | 3977.99 | 3978.98 | 3977.56 | 3978.88 | 12.08 | 48065.87 | 3978.30 2014-07-03 21:55:00 | 3978.88 | 3981.28 | 3978.88 | 3979.33 | 39.52 | 157295.39 | 3979.74 2014-07-03 21:56:00 | 3979.25 | 3979.82 | 3977.50 | 3979.34 | 29.85 | 118799.25 | 3979.47 2014-07-03 21:57:00 | 3978.19 | 3980.74 | 3977.70 | 3980.20 | 17.84 | 70979.10 | 3979.54 2014-07-03 21:58:00 | 3979.13 | 3979.47 | 3976.52 | 3977.13 | 46.59 | 185344.41 | 3978.46 2014-07-03 21:59:00 | 3976.55 | 3978.02 | 3975.74 | 3977.65 | 17.11 | 68047.19 | 3977.51 2014-07-03 22:00:00 | 3976.96 | 3977.22 | 3975.11 | 3977.14 | 16.17 | 64298.68 | 3976.42 2014-07-03 22:01:00 | 3977.14 | 3978.06 | 3975.18 | 3976.50 | 25.26 | 100465.22 | 3976.77 2014-07-03 22:02:00 | 3977.08 | 3981.83 | 3976.93 | 3979.90 | 28.80 | 114627.18 | 3979.83 2014-07-03 22:03:00 | 3980.57 | 3982.88 | 3980.57 | 3981.12 | 38.41 | 152899.68 | 3981.24 2014-07-03 22:04:00 | 3981.18 | 3982.88 | 3977.95 | 3981.37 | 24.16 | 96179.67 | 3980.45 2014-07-03 22:05:00 | 3980.90 | 3981.95 | 3975.00 | 3980.16 | 27.37 | 108926.02 | 3980.20 2014-07-03 22:06:00 | 3980.76 | 3980.95 | 3980.76 | 3980.94 | 0.24 | 971.35 | 3980.92 2014-07-03 22:07:00 | 3980.94 | 3985.00 | 3978.52 | 3984.22 | 18.38 | 73208.84 | 3983.72 2014-07-03 22:08:00 | 3983.32 | 3984.12 | 3981.41 | 3983.28 | 46.03 | 183357.69 | 3983.09 2014-07-03 22:09:00 | 3983.96 | 3985.34 | 3982.61 | 3984.46 | 11.59 | 46186.25 | 3983.98 2014-07-03 22:10:00 | 3984.08 | 3985.10 | 3983.97 | 3984.49 | 44.30 | 176513.88 | 3984.78 2014-07-03 22:11:00 | 3985.12 | 3985.14 | 3984.01 | 3984.73 | 6.46 | 25755.05 | 3984.38 2014-07-03 22:12:00 | 3985.22 | 3985.30 | 3985.22 | 3985.30 | 0.08 | 318.82 | 3985.27 2014-07-03 22:13:00 | 3985.21 | 3985.22 | 3981.66 | 3983.97 | 18.63 | 74200.94 | 3983.94 2014-07-03 22:14:00 | 3983.77 | 3985.08 | 3980.01 | 3985.08 | 8.97 | 35725.39 | 3982.76 2014-07-03 22:15:00 | 3985.00 | 3986.86 | 3984.56 | 3986.12 | 4.16 | 16569.62 | 3985.96 2014-07-03 22:16:00 | 3986.52 | 3986.55 | 3976.00 | 3980.89 | 31.67 | 126110.04 | 3981.88 2014-07-03 22:17:00 | 3980.99 | 3984.77 | 3980.99 | 3982.85 | 32.03 | 127530.25 | 3982.08 2014-07-03 22:18:00 | 3982.84 | 3987.82 | 3982.18 | 3983.76 | 28.78 | 114668.14 | 3984.71 2014-07-03 22:19:00 | 3983.81 | 3984.60 | 3983.60 | 3984.35 | 12.42 | 49472.02 | 3984.22 2014-07-03 22:20:00 | 3983.36 | 3985.61 | 3983.36 | 3983.39 | 21.50 | 85658.19 | 3984.66 2014-07-03 22:21:00 | 3983.35 | 3984.32 | 3983.34 | 3983.51 | 30.98 | 123404.07 | 3983.73 2014-07-03 22:22:00 | 3984.01 | 3984.01 | 3983.49 | 3983.49 | 17.84 | 71074.73 | 3984.01 2014-07-03 22:23:00 | 3984.00 | 3984.66 | 3978.27 | 3979.81 | 96.08 | 382480.52 | 3981.06 2014-07-03 22:24:00 | 3978.41 | 3980.87 | 3973.00 | 3978.47 | 117.95 | 469254.41 | 3978.59 2014-07-03 22:25:00 | 3978.75 | 3978.95 | 3977.55 | 3978.91 | 9.16 | 36443.17 | 3978.51 2014-07-03 22:26:00 | 3978.91 | 3984.00 | 3978.91 | 3982.95 | 16.76 | 66745.06 | 3981.93 2014-07-03 22:27:00 | 3983.51 | 3984.12 | 3981.32 | 3981.32 | 13.95 | 55558.58 | 3983.26 2014-07-03 22:28:00 | 3981.35 | 3981.35 | 3977.60 | 3979.70 | 47.32 | 188248.44 | 3978.37 2014-07-03 22:29:00 | 3979.70 | 3981.25 | 3977.21 | 3980.25 | 21.70 | 86358.63 | 3979.11 2014-07-03 22:30:00 | 3979.23 | 3982.77 | 3977.70 | 3977.70 | 9.39 | 37374.50 | 3979.82 2014-07-03 22:31:00 | 3974.29 | 3983.00 | 3974.10 | 3983.00 | 50.22 | 199932.11 | 3981.13 2014-07-03 22:32:00 | 3982.27 | 3983.00 | 3980.10 | 3982.06 | 28.34 | 112822.41 | 3981.73 2014-07-03 22:33:00 | 3982.59 | 3983.70 | 3981.94 | 3983.65 | 46.29 | 184348.49 | 3982.90 2014-07-03 22:34:00 | 3983.61 | 3983.61 | 3983.61 | 3983.61 | 0.50 | 1991.81 | 3983.61 2014-07-03 22:35:00 | . | . | . | . | . | . | . 2014-07-03 22:36:00 | . | . | . | . | . | . | . 2014-07-03 22:37:00 | 3982.69 | 3982.69 | 3982.32 | 3982.32 | 5.83 | 23234.72 | 3982.64 2014-07-03 22:38:00 | 3983.01 | 3983.24 | 3982.25 | 3982.65 | 22.88 | 91117.60 | 3982.76 2014-07-03 22:39:00 | 3982.84 | 3982.91 | 3981.70 | 3981.70 | 16.25 | 64719.32 | 3982.73 2014-07-03 22:40:00 | 3981.70 | 3983.02 | 3981.70 | 3983.02 | 9.13 | 36380.02 | 3982.92 2014-07-03 22:41:00 | 3983.02 | 3989.00 | 3983.02 | 3983.58 | 20.70 | 82493.26 | 3986.14 2014-07-03 22:42:00 | 3984.28 | 3984.60 | 3983.46 | 3984.60 | 17.52 | 69789.90 | 3984.12 2014-07-03 22:43:00 | 3984.72 | 3985.39 | 3984.49 | 3984.49 | 6.34 | 25279.48 | 3984.79 2014-07-03 22:44:00 | 3985.24 | 3985.82 | 3984.37 | 3985.08 | 9.28 | 36996.70 | 3985.00 2014-07-03 22:45:00 | 3985.71 | 3985.75 | 3985.09 | 3985.14 | 3.72 | 14830.86 | 3985.72 2014-07-03 22:46:00 | 3985.80 | 3987.06 | 3985.80 | 3986.86 | 15.14 | 60353.62 | 3986.37 2014-07-03 22:47:00 | 3987.15 | 3988.83 | 3985.82 | 3986.87 | 39.02 | 155569.60 | 3986.92 2014-07-03 22:48:00 | 3986.91 | 3987.15 | 3986.91 | 3987.15 | 0.15 | 602.03 | 3986.94 2014-07-03 22:49:00 | 3987.17 | 3987.68 | 3986.70 | 3987.61 | 9.55 | 38081.41 | 3987.16 2014-07-03 22:50:00 | 3987.68 | 3989.00 | 3985.97 | 3985.97 | 20.45 | 81565.68 | 3987.76 2014-07-03 22:51:00 | 3986.53 | 3987.20 | 3985.83 | 3986.79 | 8.93 | 35602.83 | 3986.43 2014-07-03 22:52:00 | 3986.00 | 3986.00 | 3983.08 | 3984.85 | 16.13 | 64259.40 | 3984.58 2014-07-03 22:53:00 | 3984.36 | 3984.36 | 3983.32 | 3983.32 | 1.23 | 4896.64 | 3984.25 2014-07-03 22:54:00 | 3983.01 | 3987.06 | 3982.51 | 3984.03 | 8.86 | 35295.72 | 3983.27 2014-07-03 22:55:00 | 3983.85 | 3984.00 | 3982.99 | 3982.99 | 7.57 | 30168.26 | 3983.66 2014-07-03 22:56:00 | 3982.99 | 3983.95 | 3982.72 | 3983.95 | 23.80 | 94793.85 | 3983.27 2014-07-03 22:57:00 | 3983.95 | 3984.00 | 3983.95 | 3984.00 | 2.00 | 7967.99 | 3983.99 2014-07-03 22:58:00 | 3983.37 | 3984.00 | 3983.05 | 3983.05 | 2.29 | 9129.55 | 3983.22 2014-07-03 22:59:00 | 3983.78 | 3983.78 | 3983.78 | 3983.78 | 0.10 | 398.38 | 3983.78 2014-07-03 23:00:00 | 3983.78 | 3983.97 | 3983.78 | 3983.97 | 2.44 | 9736.47 | 3983.83 2014-07-03 23:01:00 | 3983.80 | 3984.00 | 3983.12 | 3983.14 | 11.50 | 45830.34 | 3983.86 2014-07-03 23:02:00 | 3983.84 | 3983.84 | 3983.16 | 3983.16 | 0.67 | 2660.77 | 3983.19 2014-07-03 23:03:00 | 3983.99 | 3983.99 | 3983.14 | 3983.14 | 0.60 | 2377.98 | 3983.22 2014-07-03 23:04:00 | 3983.98 | 3984.28 | 3983.98 | 3984.28 | 8.19 | 32632.93 | 3984.00 2014-07-03 23:05:00 | 3984.32 | 3984.50 | 3984.32 | 3984.50 | 0.04 | 143.44 | 3984.45 2014-07-03 23:06:00 | . | . | . | . | . | . | . 2014-07-03 23:07:00 | 3984.92 | 3985.99 | 3984.12 | 3985.85 | 15.54 | 61914.11 | 3984.95 2014-07-03 23:08:00 | 3985.85 | 3986.19 | 3985.83 | 3986.19 | 0.23 | 928.74 | 3986.00 2014-07-03 23:09:00 | 3985.82 | 3986.31 | 3985.80 | 3986.09 | 0.86 | 3435.97 | 3986.05 2014-07-03 23:10:00 | 3986.30 | 3986.35 | 3985.83 | 3985.92 | 8.41 | 33507.13 | 3986.10 2014-07-03 23:11:00 | 3985.82 | 3985.82 | 3983.87 | 3984.07 | 3.69 | 14691.64 | 3984.71 2014-07-03 23:12:00 | 3984.06 | 3985.00 | 3984.05 | 3985.00 | 1.33 | 5291.54 | 3984.59 2014-07-03 23:13:00 | 3984.28 | 3985.07 | 3984.07 | 3985.00 | 1.12 | 4478.49 | 3984.42 2014-07-03 23:14:00 | . | . | . | . | . | . | . 2014-07-03 23:15:00 | 3984.28 | 3984.28 | 3982.00 | 3983.32 | 50.72 | 202035.74 | 3983.43 2014-07-03 23:16:00 | 3983.65 | 3984.36 | 3981.98 | 3983.52 | 51.33 | 204437.66 | 3982.97 2014-07-03 23:17:00 | 3984.31 | 3984.80 | 3983.50 | 3984.27 | 25.61 | 102031.84 | 3984.06 2014-07-03 23:18:00 | 3984.27 | 3984.84 | 3983.91 | 3984.84 | 4.63 | 18453.16 | 3984.70 2014-07-03 23:19:00 | 3984.82 | 3986.13 | 3984.49 | 3986.13 | 20.33 | 81047.39 | 3986.00 2014-07-03 23:20:00 | 3986.13 | 3989.50 | 3986.13 | 3989.22 | 24.69 | 98461.09 | 3987.25 2014-07-03 23:21:00 | 3988.29 | 3989.96 | 3988.29 | 3989.96 | 10.39 | 41448.49 | 3988.88 2014-07-03 23:22:00 | 3989.24 | 3989.94 | 3989.24 | 3989.25 | 4.31 | 17178.34 | 3989.40 2014-07-03 23:23:00 | 3988.75 | 3990.54 | 3988.07 | 3988.07 | 86.53 | 345186.47 | 3989.12 2014-07-03 23:24:00 | 3989.28 | 3989.28 | 3988.11 | 3988.62 | 31.49 | 125576.63 | 3988.46 2014-07-03 23:25:00 | 3988.00 | 3989.98 | 3986.00 | 3987.01 | 54.59 | 217707.98 | 3987.91 2014-07-03 23:26:00 | 3987.82 | 3990.00 | 3983.00 | 3986.89 | 87.31 | 348170.21 | 3987.84 2014-07-03 23:27:00 | 3987.47 | 3990.00 | 3987.47 | 3989.97 | 15.92 | 63490.15 | 3989.08 2014-07-03 23:28:00 | 3989.90 | 3990.00 | 3989.00 | 3990.00 | 16.69 | 66585.72 | 3989.32 2014-07-03 23:29:00 | 3989.98 | 3989.98 | 3989.00 | 3989.98 | 4.45 | 17754.28 | 3989.72 2014-07-03 23:30:00 | 3989.00 | 3989.98 | 3988.38 | 3988.85 | 72.73 | 290146.41 | 3989.20 2014-07-03 23:31:00 | 3988.75 | 3990.00 | 3986.82 | 3990.00 | 104.75 | 417914.48 | 3989.68 2014-07-03 23:32:00 | 3988.92 | 3993.00 | 3988.92 | 3992.66 | 64.20 | 256286.72 | 3991.76 2014-07-03 23:33:00 | 3993.00 | 3996.00 | 3992.55 | 3993.84 | 62.14 | 248205.41 | 3994.36 2014-07-03 23:34:00 | 3993.84 | 3994.00 | 3989.97 | 3991.94 | 52.85 | 210981.03 | 3992.15 2014-07-03 23:35:00 | 3991.23 | 3992.58 | 3990.93 | 3991.65 | 36.11 | 144142.65 | 3991.65 2014-07-03 23:36:00 | 3991.65 | 3996.00 | 3991.17 | 3992.53 | 39.43 | 157430.65 | 3992.97 2014-07-03 23:37:00 | 3992.26 | 3992.74 | 3990.99 | 3990.99 | 24.48 | 97712.14 | 3991.83 2014-07-03 23:38:00 | 3990.99 | 3991.92 | 3990.90 | 3990.99 | 21.43 | 85542.10 | 3990.95 2014-07-03 23:39:00 | 3990.66 | 3990.66 | 3989.08 | 3990.00 | 2.69 | 10731.91 | 3989.56 2014-07-03 23:40:00 | 3990.04 | 3991.12 | 3990.00 | 3991.11 | 2.97 | 11859.99 | 3990.57 2014-07-03 23:41:00 | 3991.20 | 3994.03 | 3990.20 | 3991.01 | 11.17 | 44576.71 | 3990.75 2014-07-03 23:42:00 | 3991.00 | 3992.55 | 3990.97 | 3991.55 | 4.45 | 17779.33 | 3991.77 2014-07-03 23:43:00 | 3991.23 | 3993.05 | 3991.13 | 3992.53 | 17.44 | 69632.36 | 3992.45 2014-07-03 23:44:00 | 3991.73 | 3992.84 | 3991.02 | 3992.84 | 0.63 | 2510.93 | 3991.93 2014-07-03 23:45:00 | 3992.02 | 3992.69 | 3992.00 | 3992.55 | 15.04 | 60061.88 | 3992.41 2014-07-03 23:46:00 | 3991.73 | 3991.76 | 3990.20 | 3990.20 | 9.45 | 37731.39 | 3991.05 2014-07-03 23:47:00 | 3990.20 | 3991.05 | 3990.20 | 3990.20 | 0.65 | 2598.05 | 3990.85 2014-07-03 23:48:00 | 3990.20 | 3990.66 | 3990.20 | 3990.66 | 0.25 | 997.57 | 3990.29 2014-07-03 23:49:00 | 3990.66 | 3991.85 | 3990.23 | 3991.23 | 27.55 | 109954.84 | 3991.25 2014-07-03 23:50:00 | 3990.53 | 3991.52 | 3990.41 | 3991.39 | 28.38 | 113278.89 | 3990.94 2014-07-03 23:51:00 | 3990.46 | 3991.49 | 3990.12 | 3990.12 | 30.85 | 123102.61 | 3990.88 2014-07-03 23:52:00 | 3990.90 | 3992.53 | 3990.14 | 3991.38 | 15.39 | 61430.84 | 3991.61 2014-07-03 23:53:00 | 3991.24 | 3992.00 | 3990.05 | 3990.48 | 9.01 | 35972.27 | 3991.15 2014-07-03 23:54:00 | 3990.53 | 3991.00 | 3989.94 | 3991.00 | 24.44 | 97507.77 | 3990.01 2014-07-03 23:55:00 | 3990.97 | 3991.00 | 3990.20 | 3990.22 | 22.56 | 90007.71 | 3990.41 2014-07-03 23:56:00 | 3990.99 | 3991.07 | 3990.41 | 3991.02 | 10.75 | 42883.53 | 3991.02 2014-07-03 23:57:00 | 3990.99 | 3992.00 | 3990.68 | 3990.68 | 26.52 | 105823.17 | 3990.92 2014-07-03 23:58:00 | 3991.02 | 3991.02 | 3990.05 | 3990.05 | 1.60 | 6401.49 | 3990.95 2014-07-03 23:59:00 | 3990.05 | 3991.00 | 3990.00 | 3990.18 | 10.09 | 40248.61 | 3990.15 2014-07-04 00:00:00 | 3990.02 | 3990.03 | 3989.72 | 3989.84 | 31.37 | 125162.23 | 3989.87 2014-07-04 00:01:00 | 3989.94 | 3989.94 | 3988.00 | 3988.02 | 21.85 | 87149.14 | 3988.70 2014-07-04 00:02:00 | 3988.02 | 3988.94 | 3988.00 | 3988.94 | 8.02 | 31993.92 | 3988.27 2014-07-04 00:03:00 | 3988.02 | 3988.65 | 3988.00 | 3988.58 | 1.98 | 7904.90 | 3988.35 2014-07-04 00:04:00 | 3988.03 | 3988.60 | 3988.00 | 3988.00 | 1.28 | 5093.13 | 3988.35 2014-07-04 00:05:00 | 3988.05 | 3988.97 | 3988.02 | 3988.97 | 6.50 | 25926.00 | 3988.62 2014-07-04 00:06:00 | 3988.02 | 3988.78 | 3988.00 | 3988.76 | 7.35 | 29328.57 | 3988.11 2014-07-04 00:07:00 | 3988.88 | 3988.90 | 3988.02 | 3988.04 | 2.92 | 11629.83 | 3988.28 2014-07-04 00:08:00 | 3988.04 | 3988.94 | 3988.02 | 3988.02 | 1.97 | 7872.50 | 3988.09 2014-07-04 00:09:00 | 3988.04 | 3988.96 | 3988.02 | 3988.96 | 12.42 | 49545.72 | 3988.23 2014-07-04 00:10:00 | 3988.24 | 3988.96 | 3988.02 | 3988.96 | 3.62 | 14425.61 | 3988.28 2014-07-04 00:11:00 | 3988.07 | 3988.07 | 3987.05 | 3987.05 | 24.30 | 96896.71 | 3988.01 2014-07-04 00:12:00 | 3987.41 | 3987.96 | 3986.17 | 3986.74 | 58.97 | 235117.31 | 3987.40 2014-07-04 00:13:00 | 3986.23 | 3986.48 | 3985.33 | 3986.22 | 23.26 | 92714.00 | 3985.98 2014-07-04 00:14:00 | 3985.52 | 3985.57 | 3984.83 | 3985.00 | 7.14 | 28445.96 | 3985.14 2014-07-04 00:15:00 | 3984.17 | 3986.00 | 3984.11 | 3985.03 | 20.42 | 81353.38 | 3984.98 2014-07-04 00:16:00 | 3984.51 | 3985.90 | 3983.10 | 3985.85 | 71.45 | 284700.78 | 3984.67 2014-07-04 00:17:00 | 3985.95 | 3987.29 | 3984.58 | 3985.54 | 100.17 | 399233.45 | 3985.48 2014-07-04 00:18:00 | 3985.55 | 3987.87 | 3985.55 | 3987.38 | 40.95 | 163265.05 | 3986.84 2014-07-04 00:19:00 | 3987.67 | 3987.69 | 3985.56 | 3986.79 | 25.83 | 102991.57 | 3986.67 2014-07-04 00:20:00 | 3986.82 | 3988.10 | 3986.69 | 3987.79 | 9.79 | 39048.71 | 3987.41 2014-07-04 00:21:00 | 3988.00 | 3988.35 | 3987.48 | 3987.76 | 15.92 | 63501.09 | 3988.01 2014-07-04 00:22:00 | 3987.76 | 3988.49 | 3987.08 | 3987.17 | 82.25 | 328010.98 | 3987.98 2014-07-04 00:23:00 | 3987.55 | 3988.50 | 3987.00 | 3987.28 | 23.81 | 94921.69 | 3987.47 2014-07-04 00:24:00 | 3987.28 | 3988.69 | 3986.62 | 3987.12 | 39.88 | 159036.57 | 3987.88 2014-07-04 00:25:00 | 3987.12 | 3988.00 | 3987.12 | 3987.14 | 22.24 | 88679.02 | 3987.37 2014-07-04 00:26:00 | 3988.00 | 3988.02 | 3987.12 | 3987.12 | 15.01 | 59840.80 | 3987.53 2014-07-04 00:27:00 | 3987.14 | 3987.52 | 3987.12 | 3987.12 | 14.28 | 56943.89 | 3987.39 2014-07-04 00:28:00 | 3987.45 | 3987.45 | 3985.47 | 3985.47 | 27.87 | 111091.56 | 3986.35 2014-07-04 00:29:00 | 3985.37 | 3987.02 | 3985.37 | 3986.10 | 45.56 | 181600.86 | 3986.23 2014-07-04 00:30:00 | 3986.19 | 3986.21 | 3984.56 | 3985.61 | 9.07 | 36158.05 | 3985.24 2014-07-04 00:31:00 | 3984.62 | 3986.24 | 3984.51 | 3985.68 | 3.08 | 12277.23 | 3986.11 2014-07-04 00:32:00 | 3986.00 | 3986.05 | 3985.68 | 3985.68 | 3.30 | 13141.13 | 3985.78 2014-07-04 00:33:00 | 3986.00 | 3986.18 | 3986.00 | 3986.18 | 1.80 | 7159.09 | 3986.13 2014-07-04 00:34:00 | 3986.72 | 3986.74 | 3986.18 | 3986.72 | 2.84 | 11318.30 | 3986.72 2014-07-04 00:35:00 | 3986.72 | 3987.50 | 3986.00 | 3987.46 | 11.09 | 44218.72 | 3986.54 2014-07-04 00:36:00 | 3987.27 | 3987.52 | 3986.33 | 3986.71 | 10.23 | 40793.58 | 3986.47 2014-07-04 00:37:00 | 3987.38 | 3987.52 | 3986.58 | 3986.77 | 8.44 | 33656.18 | 3986.75 2014-07-04 00:38:00 | 3987.02 | 3987.06 | 3986.03 | 3986.03 | 1.08 | 4297.93 | 3986.95 2014-07-04 00:39:00 | 3986.99 | 3987.33 | 3985.00 | 3986.20 | 63.24 | 252109.81 | 3986.56 2014-07-04 00:40:00 | 3986.11 | 3986.11 | 3984.35 | 3984.35 | 5.04 | 20076.21 | 3984.96 2014-07-04 00:41:00 | 3984.49 | 3984.49 | 3984.00 | 3984.03 | 6.57 | 26192.46 | 3984.25 2014-07-04 00:42:00 | 3984.03 | 3984.12 | 3983.00 | 3984.00 | 16.00 | 63731.56 | 3983.72 2014-07-04 00:43:00 | 3983.95 | 3983.96 | 3983.00 | 3983.50 | 10.86 | 43255.79 | 3983.40 2014-07-04 00:44:00 | 3983.89 | 3984.00 | 3983.52 | 3984.00 | 5.69 | 22672.67 | 3983.95 2014-07-04 00:45:00 | 3984.00 | 3984.00 | 3984.00 | 3984.00 | 0.06 | 223.10 | 3984.00 2014-07-04 00:46:00 | 3984.00 | 3984.00 | 3983.64 | 3983.64 | 1.47 | 5864.28 | 3983.89 2014-07-04 00:47:00 | 3984.00 | 3984.08 | 3983.67 | 3984.08 | 2.93 | 11677.11 | 3984.00 2014-07-04 00:48:00 | 3984.19 | 3984.31 | 3984.07 | 3984.31 | 6.30 | 25108.26 | 3984.17 2014-07-04 00:49:00 | 3984.25 | 3984.83 | 3984.25 | 3984.83 | 0.14 | 565.82 | 3984.65 2014-07-04 00:50:00 | 3985.23 | 3986.00 | 3985.22 | 3986.00 | 2.18 | 8692.80 | 3985.70 2014-07-04 00:51:00 | 3985.99 | 3987.02 | 3985.99 | 3987.00 | 4.98 | 19862.19 | 3986.79 2014-07-04 00:52:00 | 3987.03 | 3987.03 | 3986.08 | 3986.08 | 21.32 | 84995.15 | 3986.64 2014-07-04 00:53:00 | 3986.10 | 3987.03 | 3985.80 | 3986.98 | 25.85 | 103043.22 | 3986.35 2014-07-04 00:54:00 | 3987.03 | 3987.08 | 3986.43 | 3986.86 | 5.46 | 21768.40 | 3986.89 2014-07-04 00:55:00 | 3986.85 | 3986.85 | 3986.72 | 3986.72 | 0.20 | 781.42 | 3986.81 2014-07-04 00:56:00 | 3986.73 | 3986.94 | 3986.09 | 3986.09 | 7.58 | 30214.95 | 3986.67 2014-07-04 00:57:00 | 3986.21 | 3988.64 | 3986.21 | 3986.48 | 9.39 | 37429.63 | 3986.97 2014-07-04 00:58:00 | 3986.97 | 3987.64 | 3986.20 | 3986.33 | 18.18 | 72469.33 | 3986.87 2014-07-04 00:59:00 | 3986.35 | 3986.73 | 3986.02 | 3986.65 | 15.58 | 62107.28 | 3986.35 2014-07-04 01:00:00 | 3986.10 | 3987.29 | 3985.96 | 3987.11 | 10.09 | 40210.95 | 3986.41 2014-07-04 01:01:00 | 3986.79 | 3987.77 | 3986.79 | 3987.03 | 4.50 | 17951.18 | 3987.38 2014-07-04 01:02:00 | 3987.61 | 3988.00 | 3987.02 | 3987.49 | 5.26 | 20978.60 | 3987.57 2014-07-04 01:03:00 | 3987.40 | 3987.70 | 3987.38 | 3987.70 | 2.37 | 9450.25 | 3987.45 2014-07-04 01:04:00 | 3987.67 | 3988.23 | 3987.67 | 3988.02 | 8.39 | 33466.40 | 3987.89 2014-07-04 01:05:00 | 3988.02 | 3989.05 | 3988.00 | 3989.05 | 15.85 | 63195.98 | 3988.13 2014-07-04 01:06:00 | 3988.17 | 3990.25 | 3988.17 | 3990.24 | 21.24 | 84713.52 | 3989.15 2014-07-04 01:07:00 | 3990.24 | 3995.62 | 3989.52 | 3990.94 | 71.73 | 286286.27 | 3991.22 2014-07-04 01:08:00 | 3990.87 | 3992.93 | 3990.48 | 3990.75 | 16.61 | 66310.14 | 3991.46 2014-07-04 01:09:00 | 3990.75 | 3991.48 | 3990.75 | 3991.48 | 0.31 | 1233.22 | 3991.01 2014-07-04 01:10:00 | 3991.46 | 3991.46 | 3988.08 | 3988.98 | 3.00 | 11969.00 | 3989.67 2014-07-04 01:11:00 | 3988.03 | 3988.68 | 3988.00 | 3988.01 | 20.37 | 81254.90 | 3988.36 2014-07-04 01:12:00 | 3988.00 | 3988.61 | 3988.00 | 3988.12 | 38.42 | 153223.22 | 3988.01 2014-07-04 01:13:00 | 3988.12 | 3989.22 | 3987.97 | 3987.97 | 24.61 | 98155.59 | 3988.61 2014-07-04 01:14:00 | 3987.90 | 3987.90 | 3987.00 | 3987.52 | 10.95 | 43643.54 | 3987.53 2014-07-04 01:15:00 | 3987.53 | 3987.95 | 3987.00 | 3987.47 | 4.27 | 17034.12 | 3987.39 2014-07-04 01:16:00 | 3987.43 | 3987.43 | 3986.93 | 3987.17 | 9.17 | 36557.02 | 3987.02 2014-07-04 01:17:00 | 3987.50 | 3989.02 | 3987.03 | 3987.16 | 9.18 | 36615.14 | 3987.71 2014-07-04 01:18:00 | 3987.18 | 3989.04 | 3987.18 | 3987.61 | 47.76 | 190467.49 | 3987.93 2014-07-04 01:19:00 | 3987.42 | 3987.54 | 3983.06 | 3984.00 | 45.90 | 182888.20 | 3984.93 2014-07-04 01:20:00 | 3984.43 | 3985.18 | 3984.40 | 3985.18 | 24.24 | 96597.96 | 3984.74 2014-07-04 01:21:00 | 3985.18 | 3985.22 | 3983.00 | 3984.58 | 69.74 | 277862.51 | 3984.49 2014-07-04 01:22:00 | 3984.59 | 3984.83 | 3984.19 | 3984.19 | 14.46 | 57629.72 | 3984.63 2014-07-04 01:23:00 | 3984.83 | 3987.52 | 3984.18 | 3986.17 | 45.45 | 181153.99 | 3986.14 2014-07-04 01:24:00 | 3986.42 | 3987.86 | 3985.39 | 3986.00 | 24.41 | 97291.28 | 3986.37 2014-07-04 01:25:00 | 3985.99 | 3986.63 | 3985.29 | 3986.02 | 27.84 | 110945.24 | 3985.82 2014-07-04 01:26:00 | 3986.49 | 3986.99 | 3985.34 | 3985.99 | 5.22 | 20791.65 | 3986.13 2014-07-04 01:27:00 | 3985.99 | 3986.01 | 3984.83 | 3985.20 | 12.76 | 50868.71 | 3985.64 2014-07-04 01:28:00 | 3985.20 | 3985.95 | 3983.59 | 3984.95 | 29.70 | 118337.36 | 3984.29 2014-07-04 01:29:00 | 3985.00 | 3985.00 | 3984.78 | 3984.98 | 5.30 | 21136.01 | 3984.92 2014-07-04 01:30:00 | 3985.00 | 3986.00 | 3984.23 | 3986.00 | 42.84 | 170705.88 | 3985.20 2014-07-04 01:31:00 | 3985.25 | 3989.96 | 3985.23 | 3988.55 | 66.64 | 265776.29 | 3988.12 2014-07-04 01:32:00 | 3988.23 | 3988.23 | 3988.00 | 3988.02 | 1.63 | 6508.43 | 3988.01 2014-07-04 01:33:00 | 3988.02 | 3988.02 | 3987.96 | 3987.98 | 6.06 | 24155.28 | 3987.99 2014-07-04 01:34:00 | 3987.38 | 3987.89 | 3987.23 | 3987.23 | 4.18 | 16688.10 | 3987.60 2014-07-04 01:35:00 | 3986.74 | 3986.74 | 3986.11 | 3986.11 | 0.13 | 518.21 | 3986.24 2014-07-04 01:36:00 | 3986.72 | 3987.38 | 3986.28 | 3986.28 | 9.01 | 35937.45 | 3986.85 2014-07-04 01:37:00 | 3986.28 | 3986.90 | 3985.36 | 3986.00 | 43.05 | 171604.08 | 3986.06 2014-07-04 01:38:00 | 3986.64 | 3988.00 | 3986.26 | 3988.00 | 29.86 | 119033.51 | 3986.79 2014-07-04 01:39:00 | 3988.00 | 3989.94 | 3988.00 | 3989.52 | 11.33 | 45198.21 | 3989.25 2014-07-04 01:40:00 | 3989.10 | 3992.05 | 3988.95 | 3991.29 | 32.14 | 128243.02 | 3990.14 2014-07-04 01:41:00 | 3991.29 | 3994.81 | 3991.29 | 3993.28 | 63.07 | 251861.41 | 3993.43 2014-07-04 01:42:00 | 3993.29 | 3995.88 | 3993.03 | 3995.56 | 85.20 | 340332.55 | 3994.70 2014-07-04 01:43:00 | 3995.05 | 3997.00 | 3993.82 | 3995.67 | 120.11 | 479844.58 | 3995.01 2014-07-04 01:44:00 | 3995.64 | 3997.98 | 3995.64 | 3996.02 | 132.62 | 529994.82 | 3996.37 2014-07-04 01:45:00 | 3996.02 | 3996.76 | 3995.07 | 3995.12 | 19.71 | 78753.67 | 3995.82 2014-07-04 01:46:00 | 3995.96 | 3995.96 | 3994.41 | 3994.41 | 94.22 | 376413.25 | 3995.00 2014-07-04 01:47:00 | 3994.00 | 3994.56 | 3991.22 | 3991.27 | 70.86 | 282881.92 | 3992.29 2014-07-04 01:48:00 | 3991.27 | 3993.91 | 3991.22 | 3993.00 | 38.34 | 153070.13 | 3992.65 2014-07-04 01:49:00 | 3992.97 | 3993.06 | 3992.00 | 3992.00 | 15.81 | 63122.95 | 3992.60 2014-07-04 01:50:00 | 3991.98 | 3993.13 | 3991.98 | 3993.13 | 16.16 | 64494.93 | 3992.26 2014-07-04 01:51:00 | 3993.98 | 3995.93 | 3993.77 | 3995.32 | 25.17 | 100549.12 | 3994.48 2014-07-04 01:52:00 | 3995.34 | 3996.22 | 3995.34 | 3995.97 | 5.97 | 23859.44 | 3995.89 2014-07-04 01:53:00 | 3995.97 | 3995.97 | 3995.00 | 3995.00 | 17.37 | 69404.04 | 3995.40 2014-07-04 01:54:00 | 3995.10 | 3995.97 | 3994.41 | 3995.00 | 25.35 | 101290.86 | 3995.06 2014-07-04 01:55:00 | 3995.02 | 3995.02 | 3994.05 | 3994.05 | 22.56 | 90115.86 | 3994.85 2014-07-04 01:56:00 | 3994.05 | 3994.79 | 3991.22 | 3992.13 | 20.73 | 82766.62 | 3992.60 2014-07-04 01:57:00 | 3993.07 | 3993.10 | 3992.00 | 3992.80 | 21.26 | 84884.22 | 3992.48 2014-07-04 01:58:00 | 3992.80 | 3993.00 | 3991.22 | 3992.36 | 23.08 | 92128.55 | 3992.40 2014-07-04 01:59:00 | 3992.40 | 3994.75 | 3992.40 | 3993.98 | 7.97 | 31817.89 | 3994.21 2014-07-04 02:00:00 | 3994.00 | 3994.00 | 3994.00 | 3994.00 | 5.28 | 21092.31 | 3994.00 2014-07-04 02:01:00 | 3994.00 | 3994.37 | 3989.95 | 3992.76 | 116.11 | 463555.73 | 3992.25 2014-07-04 02:02:00 | 3992.70 | 3992.88 | 3992.52 | 3992.52 | 12.30 | 49094.03 | 3992.68 2014-07-04 02:03:00 | 3992.59 | 3993.94 | 3992.52 | 3993.75 | 74.05 | 295706.07 | 3993.11 2014-07-04 02:04:00 | 3993.75 | 3993.96 | 3993.10 | 3993.50 | 5.70 | 22746.49 | 3993.41 2014-07-04 02:05:00 | 3993.91 | 3993.93 | 3993.10 | 3993.51 | 8.72 | 34821.54 | 3993.30 2014-07-04 02:06:00 | 3993.50 | 3994.00 | 3993.33 | 3994.00 | 2.95 | 11793.28 | 3993.66 2014-07-04 02:07:00 | 3993.34 | 3994.17 | 3993.34 | 3994.17 | 19.21 | 76727.29 | 3993.72 2014-07-04 02:08:00 | 3994.16 | 3994.92 | 3994.16 | 3994.92 | 7.82 | 31231.30 | 3994.28 2014-07-04 02:09:00 | 3994.92 | 3994.98 | 3994.87 | 3994.98 | 4.33 | 17282.15 | 3994.95 2014-07-04 02:10:00 | 3995.00 | 3996.88 | 3995.00 | 3995.53 | 95.39 | 381156.60 | 3995.94 2014-07-04 02:11:00 | 3995.94 | 3995.96 | 3995.46 | 3995.46 | 34.44 | 137585.96 | 3995.53 2014-07-04 02:12:00 | 3995.45 | 3995.46 | 3988.37 | 3992.65 | 31.19 | 124526.59 | 3992.90 2014-07-04 02:13:00 | 3992.63 | 3992.65 | 3990.00 | 3991.42 | 71.20 | 284178.16 | 3991.38 2014-07-04 02:14:00 | 3991.41 | 3994.80 | 3990.40 | 3991.71 | 96.23 | 384104.42 | 3991.36 2014-07-04 02:15:00 | 3991.71 | 3991.73 | 3990.10 | 3991.05 | 72.30 | 288555.98 | 3990.87 2014-07-04 02:16:00 | 3991.18 | 3993.00 | 3990.11 | 3991.52 | 64.33 | 256767.66 | 3991.54 2014-07-04 02:17:00 | 3991.53 | 3991.62 | 3991.30 | 3991.40 | 5.56 | 22204.83 | 3991.52 2014-07-04 02:18:00 | 3992.17 | 3993.98 | 3991.60 | 3991.60 | 62.92 | 251224.55 | 3992.76 2014-07-04 02:19:00 | 3991.83 | 3992.87 | 3990.98 | 3990.98 | 83.77 | 334417.57 | 3992.14 2014-07-04 02:20:00 | 3990.88 | 3992.00 | 3990.00 | 3990.26 | 25.57 | 102042.55 | 3990.87 2014-07-04 02:21:00 | 3990.62 | 3991.00 | 3990.39 | 3990.73 | 8.82 | 35179.25 | 3990.84 2014-07-04 02:22:00 | 3990.65 | 3991.25 | 3990.64 | 3991.22 | 17.63 | 70339.93 | 3990.92 2014-07-04 02:23:00 | 3991.22 | 3992.06 | 3991.22 | 3992.06 | 10.95 | 43699.23 | 3991.89 2014-07-04 02:24:00 | 3992.49 | 3993.88 | 3992.00 | 3993.18 | 47.97 | 191522.56 | 3992.63 2014-07-04 02:25:00 | 3993.77 | 3995.00 | 3993.32 | 3993.32 | 95.46 | 381305.50 | 3994.23 2014-07-04 02:26:00 | 3993.28 | 3993.94 | 3992.05 | 3992.05 | 9.43 | 37650.33 | 3992.61 2014-07-04 02:27:00 | 3992.05 | 3992.06 | 3990.89 | 3991.53 | 21.00 | 83809.59 | 3991.69 2014-07-04 02:28:00 | 3991.79 | 3991.89 | 3991.79 | 3991.89 | 3.18 | 12678.01 | 3991.82 2014-07-04 02:29:00 | 3992.00 | 3992.00 | 3992.00 | 3992.00 | 0.25 | 998.00 | 3992.00 2014-07-04 02:30:00 | 3991.34 | 3991.83 | 3991.29 | 3991.32 | 2.24 | 8956.75 | 3991.42 2014-07-04 02:31:00 | 3991.32 | 3991.98 | 3991.22 | 3991.23 | 11.21 | 44763.61 | 3991.76 2014-07-04 02:32:00 | 3991.24 | 3991.24 | 3990.87 | 3990.94 | 6.60 | 26336.25 | 3990.94 2014-07-04 02:33:00 | 3990.98 | 3991.98 | 3990.98 | 3991.84 | 6.28 | 25055.69 | 3991.67 2014-07-04 02:34:00 | 3991.86 | 3991.92 | 3991.00 | 3991.00 | 13.23 | 52795.80 | 3991.52 2014-07-04 02:35:00 | 3991.74 | 3991.98 | 3990.81 | 3991.35 | 90.41 | 360855.76 | 3991.41 2014-07-04 02:36:00 | 3991.21 | 3991.21 | 3991.18 | 3991.18 | 0.40 | 1596.48 | 3991.20 2014-07-04 02:37:00 | 3990.91 | 3991.18 | 3990.76 | 3990.76 | 8.80 | 35116.58 | 3990.97 2014-07-04 02:38:00 | 3990.74 | 3990.75 | 3990.23 | 3990.23 | 9.17 | 36580.13 | 3990.41 2014-07-04 02:39:00 | 3990.16 | 3990.16 | 3989.60 | 3989.60 | 5.49 | 21901.09 | 3990.00 2014-07-04 02:40:00 | 3990.00 | 3990.31 | 3989.60 | 3990.31 | 12.33 | 49191.32 | 3990.21 2014-07-04 02:41:00 | 3990.31 | 3991.00 | 3990.00 | 3990.00 | 9.03 | 36026.13 | 3990.49 2014-07-04 02:42:00 | 3990.35 | 3990.36 | 3990.30 | 3990.30 | 5.21 | 20785.60 | 3990.32 2014-07-04 02:43:00 | 3990.33 | 3990.33 | 3989.89 | 3989.99 | 1.79 | 7154.04 | 3989.98 2014-07-04 02:44:00 | 3990.01 | 3990.18 | 3990.01 | 3990.16 | 5.94 | 23705.53 | 3990.16 2014-07-04 02:45:00 | 3990.16 | 3991.71 | 3990.16 | 3991.20 | 8.86 | 35363.10 | 3990.87 2014-07-04 02:46:00 | 3991.00 | 3991.89 | 3990.05 | 3990.82 | 20.00 | 79820.95 | 3991.25 2014-07-04 02:47:00 | 3990.06 | 3990.83 | 3990.00 | 3990.65 | 20.64 | 82345.05 | 3990.17 2014-07-04 02:48:00 | 3990.65 | 3990.65 | 3989.88 | 3990.04 | 5.15 | 20565.93 | 3990.29 2014-07-04 02:49:00 | 3989.67 | 3989.80 | 3989.66 | 3989.80 | 0.79 | 3159.83 | 3989.68 2014-07-04 02:50:00 | 3989.80 | 3989.92 | 3989.80 | 3989.92 | 1.95 | 7788.29 | 3989.90 2014-07-04 02:51:00 | 3989.61 | 3989.61 | 3987.23 | 3987.45 | 60.02 | 239325.12 | 3987.69 2014-07-04 02:52:00 | 3988.36 | 3988.51 | 3987.23 | 3987.89 | 16.11 | 64230.48 | 3987.74 2014-07-04 02:53:00 | 3987.96 | 3989.59 | 3987.15 | 3987.58 | 60.34 | 240632.06 | 3988.00 2014-07-04 02:54:00 | 3987.60 | 3988.70 | 3986.12 | 3986.86 | 79.54 | 317179.93 | 3987.78 2014-07-04 02:55:00 | 3986.17 | 3986.17 | 3984.46 | 3986.02 | 41.50 | 165389.89 | 3985.01 2014-07-04 02:56:00 | 3985.14 | 3988.29 | 3985.02 | 3987.66 | 109.29 | 435704.39 | 3986.64 2014-07-04 02:57:00 | 3987.70 | 3988.51 | 3987.36 | 3987.36 | 25.86 | 103137.06 | 3987.98 2014-07-04 02:58:00 | 3987.37 | 3987.37 | 3986.30 | 3987.04 | 28.35 | 113030.39 | 3986.96 2014-07-04 02:59:00 | 3987.39 | 3987.46 | 3987.04 | 3987.44 | 3.89 | 15519.06 | 3987.43 2014-07-04 03:00:00 | 3987.46 | 3988.19 | 3987.46 | 3988.19 | 9.33 | 37189.59 | 3987.73 2014-07-04 03:01:00 | 3988.54 | 3991.98 | 3988.13 | 3988.15 | 59.17 | 236075.28 | 3989.71 2014-07-04 03:02:00 | 3988.96 | 3989.11 | 3988.96 | 3989.11 | 5.92 | 23626.76 | 3988.99 2014-07-04 03:03:00 | 3989.30 | 3989.56 | 3989.19 | 3989.56 | 2.92 | 11656.98 | 3989.38 2014-07-04 03:04:00 | 3989.23 | 3990.10 | 3989.23 | 3989.63 | 1.29 | 5134.40 | 3989.44 2014-07-04 03:05:00 | 3989.63 | 3992.94 | 3989.63 | 3992.94 | 68.81 | 274623.72 | 3991.10 2014-07-04 03:06:00 | 3992.14 | 3993.00 | 3991.10 | 3991.92 | 46.59 | 185993.57 | 3992.14 2014-07-04 03:07:00 | 3991.94 | 3992.98 | 3990.95 | 3992.13 | 149.25 | 595806.67 | 3992.03 2014-07-04 03:08:00 | 3991.98 | 3991.98 | 3989.95 | 3989.95 | 6.43 | 25657.83 | 3990.33 2014-07-04 03:09:00 | 3989.95 | 3993.80 | 3989.43 | 3992.77 | 43.64 | 174214.26 | 3991.99 2014-07-04 03:10:00 | 3991.99 | 3993.64 | 3991.33 | 3992.13 | 269.32 | 1075220.75 | 3992.35 2014-07-04 03:11:00 | 3992.13 | 3992.15 | 3990.30 | 3990.33 | 14.86 | 59301.01 | 3991.18 2014-07-04 03:12:00 | 3991.26 | 3991.83 | 3990.26 | 3991.83 | 10.92 | 43586.87 | 3991.47 2014-07-04 03:13:00 | 3991.81 | 3992.17 | 3991.81 | 3992.00 | 8.61 | 34366.34 | 3991.91 2014-07-04 03:14:00 | 3992.49 | 3992.85 | 3990.50 | 3990.96 | 58.12 | 231954.55 | 3991.30 2014-07-04 03:15:00 | 3990.93 | 3991.80 | 3990.00 | 3991.00 | 35.93 | 143380.35 | 3990.77 2014-07-04 03:16:00 | 3990.60 | 3990.60 | 3990.37 | 3990.37 | 0.68 | 2701.60 | 3990.55 2014-07-04 03:17:00 | 3990.40 | 3990.60 | 3990.35 | 3990.60 | 11.59 | 46253.08 | 3990.43 2014-07-04 03:18:00 | 3990.60 | 3992.46 | 3990.60 | 3991.13 | 42.12 | 168119.15 | 3991.91 2014-07-04 03:19:00 | 3991.36 | 3992.38 | 3990.85 | 3991.41 | 9.14 | 36498.06 | 3991.48 2014-07-04 03:20:00 | 3991.46 | 3992.00 | 3991.46 | 3991.78 | 5.29 | 21096.07 | 3991.69 2014-07-04 03:21:00 | 3991.76 | 3991.76 | 3990.90 | 3991.00 | 11.60 | 46316.20 | 3991.40 2014-07-04 03:22:00 | 3991.69 | 3991.69 | 3990.73 | 3991.68 | 20.75 | 82812.60 | 3991.16 2014-07-04 03:23:00 | 3991.03 | 3991.03 | 3991.03 | 3991.03 | 0.14 | 542.78 | 3991.03 2014-07-04 03:24:00 | 3991.44 | 3991.44 | 3991.22 | 3991.36 | 3.23 | 12875.98 | 3991.32 2014-07-04 03:25:00 | 3991.37 | 3991.37 | 3991.33 | 3991.33 | 0.48 | 1911.85 | 3991.34 2014-07-04 03:26:00 | 3991.33 | 3993.00 | 3991.28 | 3992.09 | 13.35 | 53284.94 | 3991.68 2014-07-04 03:27:00 | 3992.49 | 3994.07 | 3992.49 | 3994.07 | 13.12 | 52403.83 | 3993.59 2014-07-04 03:28:00 | 3994.07 | 3994.88 | 3993.78 | 3993.98 | 113.15 | 451914.66 | 3994.12 2014-07-04 03:29:00 | 3994.34 | 3994.80 | 3993.78 | 3994.78 | 6.12 | 24426.82 | 3994.57 2014-07-04 03:30:00 | 3994.75 | 4000.00 | 3994.57 | 3998.29 | 306.13 | 1223927.07 | 3998.13 2014-07-04 03:31:00 | 3998.31 | 4003.18 | 3998.29 | 4002.09 | 163.27 | 653203.46 | 4000.76 2014-07-04 03:32:00 | 4002.48 | 4007.02 | 4002.00 | 4005.00 | 201.18 | 805766.54 | 4005.18 2014-07-04 03:33:00 | 4004.64 | 4005.00 | 4000.10 | 4002.03 | 162.63 | 650953.64 | 4002.74 2014-07-04 03:34:00 | 4002.03 | 4002.38 | 4000.00 | 4000.55 | 58.32 | 233326.14 | 4001.07 2014-07-04 03:35:00 | 4001.45 | 4005.50 | 4001.16 | 4004.02 | 168.14 | 673178.62 | 4003.68 2014-07-04 03:36:00 | 4004.00 | 4010.51 | 4004.00 | 4010.50 | 309.14 | 1239355.20 | 4009.08 2014-07-04 03:37:00 | 4010.50 | 4016.00 | 4010.00 | 4013.72 | 219.89 | 882617.78 | 4013.87 2014-07-04 03:38:00 | 4013.72 | 4016.20 | 4012.98 | 4015.60 | 185.94 | 746447.09 | 4014.43 2014-07-04 03:39:00 | 4015.64 | 4016.00 | 4014.00 | 4015.50 | 85.93 | 344997.91 | 4015.11 2014-07-04 03:40:00 | 4015.54 | 4020.15 | 4015.50 | 4018.91 | 219.95 | 883932.70 | 4018.86 2014-07-04 03:41:00 | 4018.95 | 4018.98 | 4013.16 | 4015.86 | 198.47 | 797072.68 | 4016.13 2014-07-04 03:42:00 | 4015.91 | 4016.00 | 4014.10 | 4015.02 | 42.96 | 172471.00 | 4014.87 2014-07-04 03:43:00 | 4015.02 | 4015.02 | 4010.43 | 4010.82 | 130.11 | 522030.40 | 4012.13 2014-07-04 03:44:00 | 4010.53 | 4015.03 | 4010.51 | 4013.08 | 167.26 | 671207.02 | 4013.03 2014-07-04 03:45:00 | 4013.66 | 4014.93 | 4011.56 | 4012.45 | 130.41 | 523316.33 | 4012.89 2014-07-04 03:46:00 | 4012.19 | 4013.27 | 4010.98 | 4010.98 | 56.86 | 228140.58 | 4012.32 2014-07-04 03:47:00 | 4010.73 | 4011.46 | 4010.00 | 4011.00 | 108.72 | 436036.76 | 4010.68 2014-07-04 03:48:00 | 4010.97 | 4012.00 | 4009.04 | 4011.00 | 97.00 | 389073.32 | 4010.98 2014-07-04 03:49:00 | 4010.45 | 4012.64 | 4010.19 | 4012.02 | 67.54 | 270912.61 | 4011.38 2014-07-04 03:50:00 | 4012.02 | 4013.00 | 4009.03 | 4010.10 | 68.74 | 275730.58 | 4011.09 2014-07-04 03:51:00 | 4010.16 | 4012.18 | 4010.12 | 4011.75 | 17.39 | 69766.71 | 4011.66 2014-07-04 03:52:00 | 4011.75 | 4014.00 | 4011.73 | 4014.00 | 36.36 | 145892.36 | 4012.88 2014-07-04 03:53:00 | 4014.18 | 4017.00 | 4013.03 | 4015.69 | 138.19 | 554852.25 | 4015.14 2014-07-04 03:54:00 | 4015.28 | 4016.02 | 4012.00 | 4014.91 | 195.65 | 785411.98 | 4014.39 2014-07-04 03:55:00 | 4014.91 | 4015.00 | 4011.90 | 4013.01 | 87.78 | 352316.26 | 4013.54 2014-07-04 03:56:00 | 4013.67 | 4013.93 | 4011.73 | 4012.85 | 57.78 | 231858.75 | 4012.58 2014-07-04 03:57:00 | 4011.80 | 4013.63 | 4010.53 | 4012.06 | 112.14 | 449915.06 | 4012.23 2014-07-04 03:58:00 | 4012.07 | 4013.25 | 4011.00 | 4011.93 | 68.37 | 274304.67 | 4012.24 2014-07-04 03:59:00 | 4011.97 | 4012.95 | 4011.06 | 4011.19 | 138.26 | 554695.40 | 4011.83 2014-07-04 04:00:00 | 4011.85 | 4015.05 | 4011.85 | 4015.02 | 62.75 | 251808.16 | 4013.07 2014-07-04 04:01:00 | 4015.05 | 4015.98 | 4013.00 | 4014.73 | 78.57 | 315431.54 | 4014.50 2014-07-04 04:02:00 | 4015.54 | 4015.54 | 4012.99 | 4012.99 | 88.71 | 356154.54 | 4014.68 2014-07-04 04:03:00 | 4014.20 | 4014.42 | 4011.02 | 4012.13 | 108.72 | 436245.25 | 4012.71 2014-07-04 04:04:00 | 4011.75 | 4014.16 | 4011.02 | 4013.34 | 81.88 | 328569.04 | 4012.86 2014-07-04 04:05:00 | 4013.67 | 4014.48 | 4013.67 | 4014.35 | 1.71 | 6880.70 | 4014.41 2014-07-04 04:06:00 | 4014.39 | 4014.44 | 4012.88 | 4012.88 | 28.82 | 115655.61 | 4013.17 2014-07-04 04:07:00 | 4013.02 | 4014.28 | 4011.00 | 4011.98 | 32.64 | 131019.94 | 4013.60 2014-07-04 04:08:00 | 4011.98 | 4013.00 | 4011.78 | 4012.43 | 8.94 | 35876.22 | 4012.10 2014-07-04 04:09:00 | 4012.97 | 4013.94 | 4012.45 | 4012.45 | 1.41 | 5654.08 | 4012.83 2014-07-04 04:10:00 | 4012.38 | 4012.38 | 4011.00 | 4011.10 | 33.42 | 134076.32 | 4011.50 2014-07-04 04:11:00 | 4011.73 | 4011.84 | 4010.00 | 4010.98 | 9.89 | 39655.30 | 4010.85 2014-07-04 04:12:00 | 4010.95 | 4011.00 | 4008.02 | 4008.96 | 34.96 | 140191.25 | 4009.70 2014-07-04 04:13:00 | 4008.53 | 4008.98 | 4005.05 | 4007.88 | 83.18 | 333263.65 | 4006.58 2014-07-04 04:14:00 | 4007.88 | 4009.47 | 4005.07 | 4005.31 | 103.32 | 414025.72 | 4007.41 2014-07-04 04:15:00 | 4006.72 | 4007.59 | 4003.61 | 4004.89 | 41.94 | 167979.27 | 4005.23 2014-07-04 04:16:00 | 4004.86 | 4005.00 | 4003.24 | 4005.00 | 29.15 | 116721.08 | 4004.29 2014-07-04 04:17:00 | 4005.00 | 4006.00 | 4004.07 | 4005.00 | 50.08 | 200557.68 | 4005.07 2014-07-04 04:18:00 | 4004.72 | 4007.00 | 4004.36 | 4006.20 | 59.48 | 238261.42 | 4005.74 2014-07-04 04:19:00 | 4006.20 | 4008.00 | 4006.00 | 4007.00 | 64.14 | 257011.62 | 4006.85 2014-07-04 04:20:00 | 4007.24 | 4008.82 | 4005.00 | 4005.00 | 66.79 | 267637.30 | 4007.45 2014-07-04 04:21:00 | 4006.93 | 4006.93 | 4002.41 | 4003.00 | 29.45 | 117933.45 | 4004.26 2014-07-04 04:22:00 | 4002.97 | 4003.64 | 4002.00 | 4002.65 | 27.07 | 108346.76 | 4002.76 2014-07-04 04:23:00 | 4002.50 | 4004.89 | 4001.99 | 4003.83 | 38.03 | 152268.71 | 4003.70 2014-07-04 04:24:00 | 4004.34 | 4004.62 | 4002.75 | 4002.84 | 32.21 | 128972.72 | 4003.62 2014-07-04 04:25:00 | 4003.00 | 4003.00 | 4002.08 | 4002.24 | 20.29 | 81188.58 | 4002.40 2014-07-04 04:26:00 | 4002.29 | 4005.77 | 4002.15 | 4004.95 | 31.68 | 126828.17 | 4003.54 2014-07-04 04:27:00 | 4004.91 | 4008.01 | 4004.91 | 4007.00 | 47.02 | 188425.69 | 4007.18 2014-07-04 04:28:00 | 4006.60 | 4006.60 | 4006.00 | 4006.02 | 6.74 | 27017.02 | 4006.08 2014-07-04 04:29:00 | 4006.02 | 4006.22 | 4005.08 | 4005.08 | 8.68 | 34772.46 | 4006.04 2014-07-04 04:30:00 | 4005.08 | 4005.60 | 4004.49 | 4004.49 | 11.02 | 44119.65 | 4005.42 2014-07-04 04:31:00 | 4005.51 | 4005.67 | 4004.73 | 4005.65 | 16.41 | 65735.12 | 4005.55 2014-07-04 04:32:00 | 4004.80 | 4006.56 | 4004.80 | 4005.97 | 14.15 | 56698.35 | 4005.82 2014-07-04 04:33:00 | 4006.49 | 4007.85 | 4005.39 | 4006.70 | 73.25 | 293465.10 | 4006.40 2014-07-04 04:34:00 | 4006.74 | 4008.00 | 4005.56 | 4006.31 | 14.30 | 57306.21 | 4006.59 2014-07-04 04:35:00 | 4006.45 | 4006.45 | 4005.31 | 4005.33 | 5.95 | 23813.39 | 4005.62 2014-07-04 04:36:00 | 4005.33 | 4005.94 | 4004.03 | 4005.17 | 29.80 | 119351.77 | 4005.09 2014-07-04 04:37:00 | 4005.26 | 4005.26 | 4004.13 | 4005.02 | 34.51 | 138217.11 | 4004.90 2014-07-04 04:38:00 | 4005.02 | 4006.38 | 4005.00 | 4005.04 | 68.66 | 274998.38 | 4005.34 2014-07-04 04:39:00 | 4005.04 | 4006.08 | 4005.04 | 4005.05 | 10.71 | 42887.80 | 4005.58 2014-07-04 04:40:00 | 4005.08 | 4008.52 | 4005.05 | 4007.07 | 43.41 | 173953.04 | 4006.84 2014-07-04 04:41:00 | 4007.07 | 4007.11 | 4006.15 | 4007.01 | 20.62 | 82595.94 | 4006.59 2014-07-04 04:42:00 | 4007.00 | 4008.02 | 4006.99 | 4007.28 | 19.07 | 76423.04 | 4007.08 2014-07-04 04:43:00 | 4007.30 | 4007.30 | 4006.04 | 4006.04 | 25.62 | 102676.35 | 4007.04 2014-07-04 04:44:00 | 4006.04 | 4007.30 | 4006.00 | 4006.78 | 42.98 | 172200.53 | 4006.62 2014-07-04 04:45:00 | 4006.21 | 4008.66 | 4006.21 | 4007.89 | 40.95 | 164130.66 | 4007.88 2014-07-04 04:46:00 | 4007.58 | 4007.60 | 4006.80 | 4007.38 | 26.60 | 106597.45 | 4007.42 2014-07-04 04:47:00 | 4007.02 | 4007.02 | 4005.00 | 4005.79 | 38.19 | 153006.41 | 4006.03 2014-07-04 04:48:00 | 4005.78 | 4005.90 | 4003.00 | 4003.88 | 19.46 | 77928.96 | 4004.57 2014-07-04 04:49:00 | 4003.86 | 4003.90 | 3998.01 | 3998.46 | 93.69 | 374729.50 | 3999.89 2014-07-04 04:50:00 | 3998.61 | 4006.46 | 3998.02 | 4002.82 | 47.31 | 189259.30 | 4000.41 2014-07-04 04:51:00 | 4003.44 | 4005.80 | 4002.79 | 4003.72 | 30.98 | 124027.64 | 4003.99 2014-07-04 04:52:00 | 4003.74 | 4004.00 | 4001.68 | 4002.04 | 57.99 | 232111.50 | 4002.82 2014-07-04 04:53:00 | 4002.04 | 4003.57 | 4000.94 | 4002.00 | 53.35 | 213515.49 | 4002.24 2014-07-04 04:54:00 | 4003.00 | 4003.80 | 4002.00 | 4002.76 | 21.58 | 86390.50 | 4002.71 2014-07-04 04:55:00 | 4003.25 | 4005.76 | 4002.27 | 4004.06 | 50.21 | 201047.22 | 4004.45 2014-07-04 04:56:00 | 4004.06 | 4005.52 | 4002.06 | 4003.58 | 49.71 | 199030.95 | 4004.16 2014-07-04 04:57:00 | 4003.02 | 4006.41 | 4003.02 | 4005.41 | 28.69 | 114911.42 | 4004.86 2014-07-04 04:58:00 | 4005.41 | 4005.90 | 4003.89 | 4003.89 | 29.52 | 118226.99 | 4004.98 2014-07-04 04:59:00 | 4003.98 | 4004.61 | 4003.32 | 4004.48 | 5.39 | 21573.48 | 4003.99 2014-07-04 05:00:00 | 4004.48 | 4004.57 | 4003.88 | 4004.15 | 9.09 | 36398.11 | 4004.19 2014-07-04 05:01:00 | 4004.15 | 4004.41 | 4004.13 | 4004.13 | 5.01 | 20081.30 | 4004.25 2014-07-04 05:02:00 | 4003.58 | 4003.58 | 4003.10 | 4003.10 | 17.16 | 68702.31 | 4003.16 2014-07-04 05:03:00 | 4003.10 | 4003.67 | 4003.10 | 4003.67 | 11.29 | 45191.38 | 4003.13 2014-07-04 05:04:00 | 4003.70 | 4005.00 | 4003.70 | 4004.04 | 16.13 | 64590.15 | 4004.60 2014-07-04 05:05:00 | 4004.04 | 4005.00 | 4004.02 | 4004.04 | 1.78 | 7108.12 | 4004.57 2014-07-04 05:06:00 | 4004.86 | 4005.77 | 4004.23 | 4004.77 | 12.46 | 49883.27 | 4004.76 2014-07-04 05:07:00 | 4004.73 | 4005.54 | 4003.03 | 4004.49 | 46.62 | 186668.18 | 4004.04 2014-07-04 05:08:00 | 4004.00 | 4004.50 | 4000.02 | 4000.90 | 84.31 | 337509.63 | 4003.06 2014-07-04 05:09:00 | 4000.90 | 4000.90 | 3995.40 | 3997.51 | 171.34 | 685008.25 | 3997.97 2014-07-04 05:10:00 | 3997.37 | 3997.38 | 3994.97 | 3996.74 | 92.56 | 369817.90 | 3995.40 2014-07-04 05:11:00 | 3996.74 | 3996.74 | 3995.15 | 3996.41 | 76.86 | 307133.75 | 3995.91 2014-07-04 05:12:00 | 3995.97 | 3998.14 | 3995.97 | 3998.09 | 28.66 | 114580.07 | 3997.63 2014-07-04 05:13:00 | 3998.09 | 4000.08 | 3997.44 | 4000.08 | 36.72 | 146853.21 | 3998.94 2014-07-04 05:14:00 | 4000.08 | 4003.04 | 4000.08 | 4000.22 | 67.87 | 271564.69 | 4001.42 2014-07-04 05:15:00 | 4000.17 | 4000.97 | 3999.02 | 4000.15 | 14.62 | 58494.27 | 3999.88 2014-07-04 05:16:00 | 4001.00 | 4001.00 | 3998.06 | 3998.06 | 33.77 | 135034.84 | 3999.25 2014-07-04 05:17:00 | 3998.09 | 4001.55 | 3997.90 | 4000.06 | 28.02 | 112021.99 | 3998.50 2014-07-04 05:18:00 | 4000.70 | 4000.70 | 3998.00 | 3999.51 | 72.37 | 289432.23 | 3999.34 2014-07-04 05:19:00 | 3998.71 | 4000.80 | 3997.65 | 4000.80 | 37.48 | 149886.76 | 3998.79 2014-07-04 05:20:00 | 4000.00 | 4000.00 | 3999.16 | 3999.87 | 13.36 | 53444.29 | 3999.72 2014-07-04 05:21:00 | 3999.88 | 4001.37 | 3999.86 | 4000.53 | 9.10 | 36408.97 | 4000.11 2014-07-04 05:22:00 | 4000.53 | 4001.00 | 4000.10 | 4000.47 | 4.32 | 17271.10 | 4000.72 2014-07-04 05:23:00 | 4000.49 | 4001.32 | 3999.87 | 4000.93 | 6.93 | 27723.64 | 4000.53 2014-07-04 05:24:00 | 4001.02 | 4002.13 | 4000.93 | 4002.07 | 14.96 | 59876.63 | 4001.65 2014-07-04 05:25:00 | 4002.72 | 4005.44 | 4002.72 | 4005.29 | 24.38 | 97613.83 | 4004.01 2014-07-04 05:26:00 | 4005.31 | 4006.85 | 4005.14 | 4005.96 | 38.88 | 155751.66 | 4006.47 2014-07-04 05:27:00 | 4005.96 | 4006.04 | 4005.00 | 4005.81 | 35.32 | 141455.07 | 4005.41 2014-07-04 05:28:00 | 4005.80 | 4005.83 | 4005.00 | 4005.02 | 49.00 | 196239.32 | 4005.13 2014-07-04 05:29:00 | 4005.02 | 4006.00 | 4004.70 | 4004.70 | 11.94 | 47821.02 | 4005.11 2014-07-04 05:30:00 | 4004.64 | 4004.64 | 4002.29 | 4003.39 | 13.48 | 53940.76 | 4003.03 2014-07-04 05:31:00 | 4003.41 | 4004.16 | 4000.02 | 4003.17 | 64.93 | 259881.80 | 4002.49 2014-07-04 05:32:00 | 4003.17 | 4003.17 | 4003.15 | 4003.17 | 1.51 | 6048.79 | 4003.17 2014-07-04 05:33:00 | 4003.17 | 4003.17 | 4000.00 | 4000.08 | 11.09 | 44368.25 | 4001.47 2014-07-04 05:34:00 | 4000.08 | 4007.00 | 3999.94 | 4003.37 | 79.99 | 320084.35 | 4001.60 2014-07-04 05:35:00 | 4003.37 | 4005.58 | 4003.04 | 4004.07 | 39.28 | 157295.38 | 4004.16 2014-07-04 05:36:00 | 4004.07 | 4004.07 | 4002.72 | 4002.72 | 16.74 | 67028.72 | 4003.63 2014-07-04 05:37:00 | 4002.16 | 4003.00 | 4002.00 | 4002.63 | 25.43 | 101807.06 | 4002.79 2014-07-04 05:38:00 | 4002.80 | 4003.04 | 4002.00 | 4003.04 | 27.05 | 108264.60 | 4002.68 2014-07-04 05:39:00 | 4003.04 | 4003.88 | 4003.02 | 4003.10 | 6.81 | 27243.58 | 4003.46 2014-07-04 05:40:00 | 4003.14 | 4003.81 | 4002.00 | 4002.21 | 52.04 | 208285.14 | 4002.71 2014-07-04 05:41:00 | 4002.21 | 4002.92 | 4002.20 | 4002.20 | 6.20 | 24800.94 | 4002.73 2014-07-04 05:42:00 | 4002.97 | 4004.00 | 4002.69 | 4003.74 | 11.16 | 44690.00 | 4003.76 2014-07-04 05:43:00 | 4003.74 | 4004.87 | 4003.67 | 4004.01 | 12.04 | 48199.32 | 4004.26 2014-07-04 05:44:00 | 4004.01 | 4004.79 | 4002.17 | 4003.65 | 25.40 | 101677.14 | 4003.51 2014-07-04 05:45:00 | 4004.24 | 4004.77 | 4003.65 | 4004.68 | 1.22 | 4869.06 | 4004.16 2014-07-04 05:46:00 | 4004.07 | 4004.77 | 4003.54 | 4004.59 | 16.03 | 64172.92 | 4004.05 2014-07-04 05:47:00 | 4004.58 | 4005.00 | 4003.99 | 4004.08 | 11.17 | 44742.41 | 4004.51 2014-07-04 05:48:00 | 4004.08 | 4004.08 | 4003.76 | 4003.94 | 1.50 | 6001.77 | 4003.85 2014-07-04 05:49:00 | 4003.94 | 4004.05 | 4003.00 | 4003.00 | 4.82 | 19283.07 | 4003.96 2014-07-04 05:50:00 | 4003.00 | 4003.00 | 4001.18 | 4001.34 | 22.33 | 89361.21 | 4001.67 2014-07-04 05:51:00 | 4001.20 | 4001.34 | 4000.50 | 4001.03 | 16.07 | 64297.93 | 4001.12 2014-07-04 05:52:00 | 4001.06 | 4001.43 | 4000.50 | 4000.62 | 16.55 | 66221.02 | 4000.79 2014-07-04 05:53:00 | 4000.70 | 4001.21 | 4000.60 | 4000.63 | 6.26 | 25061.45 | 4000.87 2014-07-04 05:54:00 | 4000.63 | 4003.00 | 4000.63 | 4001.82 | 19.83 | 79335.44 | 4001.79 2014-07-04 05:55:00 | 4001.82 | 4003.39 | 4001.82 | 4002.82 | 25.65 | 102668.36 | 4002.82 2014-07-04 05:56:00 | 4002.79 | 4003.02 | 4000.68 | 4002.71 | 70.46 | 281995.91 | 4002.16 2014-07-04 05:57:00 | 4002.71 | 4002.71 | 4001.86 | 4002.05 | 18.71 | 74884.89 | 4002.40 2014-07-04 05:58:00 | 4002.66 | 4003.78 | 4001.97 | 4003.78 | 12.58 | 50341.43 | 4002.66 2014-07-04 05:59:00 | 4003.36 | 4004.03 | 4003.32 | 4003.40 | 41.55 | 166330.22 | 4003.62 2014-07-04 06:00:00 | 4003.48 | 4003.99 | 4001.83 | 4002.00 | 12.58 | 50366.58 | 4003.07 2014-07-04 06:01:00 | 4001.65 | 4004.30 | 4001.60 | 4002.02 | 35.42 | 141758.61 | 4002.11 2014-07-04 06:02:00 | 4002.03 | 4004.30 | 4001.72 | 4003.55 | 32.96 | 131928.28 | 4002.19 2014-07-04 06:03:00 | 4002.76 | 4004.00 | 4002.34 | 4002.34 | 9.45 | 37832.11 | 4002.97 2014-07-04 06:04:00 | 4002.34 | 4003.57 | 4002.34 | 4003.56 | 5.66 | 22664.48 | 4002.91 2014-07-04 06:05:00 | 4003.56 | 4003.56 | 4002.46 | 4002.46 | 7.63 | 30559.67 | 4003.10 2014-07-04 06:06:00 | 4002.33 | 4003.35 | 4002.21 | 4003.04 | 11.54 | 46186.15 | 4002.96 2014-07-04 06:07:00 | 4003.04 | 4003.06 | 4003.00 | 4003.02 | 9.39 | 37568.28 | 4003.01 2014-07-04 06:08:00 | 4003.00 | 4003.02 | 4002.01 | 4002.03 | 15.35 | 61424.85 | 4002.40 2014-07-04 06:09:00 | 4002.03 | 4002.71 | 4001.88 | 4002.45 | 12.32 | 49300.37 | 4002.30 2014-07-04 06:10:00 | 4002.44 | 4003.08 | 4002.39 | 4002.39 | 19.99 | 80028.02 | 4002.80 2014-07-04 06:11:00 | 4002.39 | 4002.39 | 4001.72 | 4002.00 | 5.31 | 21257.27 | 4001.74 2014-07-04 06:12:00 | 4002.00 | 4002.00 | 4000.96 | 4001.02 | 6.90 | 27615.42 | 4001.65 2014-07-04 06:13:00 | 4001.02 | 4001.52 | 4001.00 | 4001.16 | 2.38 | 9534.61 | 4001.09 2014-07-04 06:14:00 | 4001.16 | 4001.17 | 4000.70 | 4000.70 | 5.17 | 20669.24 | 4001.01 2014-07-04 06:15:00 | 4000.70 | 4000.98 | 4000.69 | 4000.82 | 15.50 | 62019.00 | 4000.71 2014-07-04 06:16:00 | 4000.82 | 4000.84 | 4000.00 | 4000.00 | 52.56 | 210262.12 | 4000.19 2014-07-04 06:17:00 | 4000.17 | 4000.17 | 3999.52 | 3999.91 | 7.04 | 28167.03 | 3999.86 2014-07-04 06:18:00 | 3999.13 | 3999.89 | 3993.80 | 3997.43 | 59.02 | 235926.55 | 3997.47 2014-07-04 06:19:00 | 3997.40 | 3997.95 | 3996.00 | 3997.33 | 34.99 | 139870.23 | 3997.21 2014-07-04 06:20:00 | 3996.32 | 3998.83 | 3996.00 | 3996.94 | 5.39 | 21558.65 | 3996.78 2014-07-04 06:21:00 | 3996.94 | 3996.96 | 3995.24 | 3995.24 | 47.91 | 191426.07 | 3995.95 2014-07-04 06:22:00 | 3995.24 | 3995.79 | 3993.80 | 3994.95 | 47.21 | 188610.38 | 3995.05 2014-07-04 06:23:00 | 3994.95 | 3997.16 | 3994.95 | 3997.00 | 29.46 | 117732.77 | 3995.95 2014-07-04 06:24:00 | 3997.17 | 3998.80 | 3996.96 | 3997.70 | 43.38 | 173417.47 | 3998.01 2014-07-04 06:25:00 | 3997.70 | 3998.56 | 3996.98 | 3997.82 | 10.78 | 43102.78 | 3997.66 2014-07-04 06:26:00 | 3997.82 | 3998.73 | 3997.82 | 3998.73 | 8.40 | 33602.08 | 3998.34 2014-07-04 06:27:00 | 3998.73 | 3998.75 | 3997.00 | 3998.50 | 21.56 | 86209.50 | 3998.03 2014-07-04 06:28:00 | 3998.50 | 3999.08 | 3997.15 | 3999.04 | 14.54 | 58134.15 | 3998.22 2014-07-04 06:29:00 | 3999.05 | 4000.00 | 3998.92 | 3998.92 | 7.22 | 28853.76 | 3999.13 2014-07-04 06:30:00 | 3998.82 | 3998.82 | 3997.95 | 3997.95 | 12.94 | 51732.22 | 3998.16 2014-07-04 06:31:00 | 3997.94 | 3997.95 | 3995.24 | 3995.24 | 19.33 | 77269.15 | 3996.54 2014-07-04 06:32:00 | 3995.00 | 3995.74 | 3990.70 | 3991.96 | 74.73 | 298394.07 | 3992.75 2014-07-04 06:33:00 | 3991.91 | 3994.49 | 3991.80 | 3994.00 | 30.05 | 119961.13 | 3992.72 2014-07-04 06:34:00 | 3994.00 | 3998.98 | 3993.18 | 3996.52 | 43.31 | 172996.91 | 3994.76 2014-07-04 06:35:00 | 3996.32 | 3996.93 | 3996.20 | 3996.20 | 1.80 | 7197.48 | 3996.38 2014-07-04 06:36:00 | 3996.91 | 3996.91 | 3995.95 | 3995.97 | 17.26 | 68989.30 | 3996.14 2014-07-04 06:37:00 | 3995.97 | 3995.97 | 3995.91 | 3995.97 | 6.13 | 24483.18 | 3995.95 2014-07-04 06:38:00 | 3995.97 | 3996.12 | 3995.91 | 3996.01 | 13.48 | 53862.18 | 3996.01 2014-07-04 06:39:00 | 3996.01 | 3996.03 | 3996.00 | 3996.02 | 18.40 | 73534.62 | 3996.01 2014-07-04 06:40:00 | 3996.79 | 3996.79 | 3995.22 | 3995.76 | 31.50 | 125854.83 | 3996.03 2014-07-04 06:41:00 | 3995.75 | 3996.38 | 3995.72 | 3996.36 | 13.14 | 52513.91 | 3996.19 2014-07-04 06:42:00 | 3996.34 | 3996.57 | 3996.30 | 3996.34 | 9.44 | 37733.38 | 3996.33 2014-07-04 06:43:00 | 3996.57 | 3997.30 | 3996.34 | 3997.30 | 22.04 | 88098.39 | 3996.66 2014-07-04 06:44:00 | 3997.30 | 3997.30 | 3996.95 | 3997.30 | 1.59 | 6367.63 | 3997.26 2014-07-04 06:45:00 | 3997.30 | 3997.30 | 3996.68 | 3997.30 | 1.75 | 6983.06 | 3997.17 2014-07-04 06:46:00 | 3996.70 | 3997.45 | 3996.32 | 3996.67 | 12.84 | 51302.03 | 3996.73 2014-07-04 06:47:00 | 3996.45 | 3997.47 | 3995.62 | 3995.62 | 28.45 | 113708.03 | 3996.21 2014-07-04 06:48:00 | 3995.54 | 3995.54 | 3990.64 | 3990.64 | 103.83 | 414496.07 | 3991.99 2014-07-04 06:49:00 | 3990.76 | 3990.76 | 3984.22 | 3984.22 | 143.59 | 572372.61 | 3986.24 2014-07-04 06:50:00 | 3984.22 | 3984.24 | 3981.00 | 3982.92 | 72.23 | 287672.62 | 3982.95 2014-07-04 06:51:00 | 3982.91 | 3984.00 | 3981.35 | 3982.90 | 48.47 | 193056.77 | 3982.77 2014-07-04 06:52:00 | 3982.90 | 3990.00 | 3982.53 | 3983.00 | 96.60 | 384912.89 | 3984.61 2014-07-04 06:53:00 | 3983.00 | 3988.00 | 3982.00 | 3987.00 | 54.16 | 215818.05 | 3985.04 2014-07-04 06:54:00 | 3987.89 | 3989.00 | 3985.71 | 3986.48 | 72.66 | 289735.42 | 3987.72 2014-07-04 06:55:00 | 3986.98 | 3987.00 | 3984.00 | 3984.16 | 47.34 | 188682.39 | 3985.43 2014-07-04 06:56:00 | 3985.00 | 3986.26 | 3985.00 | 3986.03 | 51.16 | 203896.94 | 3985.32 2014-07-04 06:57:00 | 3985.86 | 3986.89 | 3984.12 | 3986.85 | 41.08 | 163741.32 | 3985.62 2014-07-04 06:58:00 | 3986.07 | 3990.08 | 3986.07 | 3990.02 | 74.35 | 296594.30 | 3989.27 2014-07-04 06:59:00 | 3990.02 | 3990.08 | 3987.01 | 3989.02 | 48.75 | 194465.51 | 3988.87 2014-07-04 07:00:00 | 3989.02 | 3990.16 | 3987.90 | 3990.16 | 40.78 | 162685.42 | 3988.85 2014-07-04 07:01:00 | 3990.16 | 3990.92 | 3989.33 | 3990.29 | 45.73 | 182469.27 | 3990.06 2014-07-04 07:02:00 | 3990.29 | 3993.00 | 3990.02 | 3992.85 | 42.86 | 171068.86 | 3991.43 2014-07-04 07:03:00 | 3992.74 | 3997.10 | 3992.11 | 3994.50 | 81.26 | 324543.80 | 3993.70 2014-07-04 07:04:00 | 3994.83 | 3997.12 | 3991.23 | 3992.36 | 81.19 | 324235.15 | 3993.73 2014-07-04 07:05:00 | 3992.34 | 3994.14 | 3991.41 | 3993.85 | 38.80 | 154935.01 | 3992.96 2014-07-04 07:06:00 | 3993.85 | 3993.96 | 3991.55 | 3991.55 | 29.92 | 119458.31 | 3992.46 2014-07-04 07:07:00 | 3991.55 | 3993.89 | 3990.98 | 3993.50 | 36.26 | 144791.29 | 3992.81 2014-07-04 07:08:00 | 3993.12 | 3993.98 | 3993.12 | 3993.49 | 6.16 | 24595.92 | 3993.49 2014-07-04 07:09:00 | 3993.49 | 3993.49 | 3990.96 | 3990.97 | 27.47 | 109656.33 | 3992.58 2014-07-04 07:10:00 | 3990.97 | 3991.93 | 3990.02 | 3991.50 | 30.76 | 122736.91 | 3990.67 2014-07-04 07:11:00 | 3990.43 | 3992.00 | 3990.43 | 3991.17 | 12.09 | 48260.95 | 3991.15 2014-07-04 07:12:00 | 3991.18 | 3992.00 | 3990.58 | 3990.69 | 43.93 | 175321.17 | 3990.83 2014-07-04 07:13:00 | 3990.59 | 3993.00 | 3990.58 | 3993.00 | 22.99 | 91752.68 | 3991.68 2014-07-04 07:14:00 | 3993.00 | 3993.38 | 3991.56 | 3993.20 | 18.80 | 75047.17 | 3992.72 2014-07-04 07:15:00 | 3993.20 | 3996.56 | 3993.06 | 3996.00 | 53.01 | 211756.22 | 3994.72 2014-07-04 07:16:00 | 3996.00 | 3998.96 | 3995.38 | 3997.14 | 18.78 | 75074.39 | 3997.15 2014-07-04 07:17:00 | 3996.24 | 3997.14 | 3995.00 | 3995.98 | 56.46 | 225641.64 | 3996.27 2014-07-04 07:18:00 | 3996.00 | 3996.00 | 3990.97 | 3992.08 | 52.72 | 210502.63 | 3993.14 2014-07-04 07:19:00 | 3992.08 | 3992.08 | 3988.18 | 3988.67 | 100.06 | 399338.15 | 3991.11 2014-07-04 07:20:00 | 3988.61 | 3989.73 | 3986.02 | 3986.12 | 164.11 | 654460.65 | 3987.94 2014-07-04 07:21:00 | 3986.02 | 3989.96 | 3984.38 | 3989.96 | 82.37 | 328387.52 | 3986.64 2014-07-04 07:22:00 | 3988.22 | 3989.90 | 3983.23 | 3984.14 | 43.49 | 173361.91 | 3986.71 2014-07-04 07:23:00 | 3984.28 | 3984.30 | 3977.00 | 3978.80 | 160.02 | 636922.70 | 3980.17 2014-07-04 07:24:00 | 3978.80 | 3984.54 | 3977.98 | 3984.27 | 76.82 | 305866.12 | 3981.80 2014-07-04 07:25:00 | 3984.55 | 3986.73 | 3979.98 | 3979.98 | 104.53 | 416280.37 | 3982.59 2014-07-04 07:26:00 | 3979.98 | 3980.72 | 3978.03 | 3978.85 | 54.25 | 215887.37 | 3979.42 2014-07-04 07:27:00 | 3978.82 | 3983.41 | 3977.95 | 3983.41 | 50.55 | 201198.93 | 3980.20 2014-07-04 07:28:00 | 3983.53 | 3984.00 | 3979.01 | 3980.50 | 78.46 | 312351.77 | 3981.29 2014-07-04 07:29:00 | 3981.27 | 3983.10 | 3981.08 | 3983.00 | 97.91 | 389895.57 | 3982.26 2014-07-04 07:30:00 | 3983.06 | 3984.50 | 3983.04 | 3984.44 | 23.06 | 91846.62 | 3983.80 2014-07-04 07:31:00 | 3984.32 | 3985.00 | 3981.10 | 3984.00 | 80.63 | 321200.66 | 3983.44 2014-07-04 07:32:00 | 3984.00 | 3984.79 | 3983.76 | 3983.81 | 42.19 | 168094.29 | 3983.84 2014-07-04 07:33:00 | 3983.81 | 3984.02 | 3983.01 | 3983.20 | 15.22 | 60645.88 | 3983.57 2014-07-04 07:34:00 | 3983.82 | 3983.89 | 3982.07 | 3982.80 | 6.51 | 25913.26 | 3982.98 2014-07-04 07:35:00 | 3982.80 | 3983.03 | 3982.19 | 3982.19 | 33.27 | 132501.67 | 3982.98 2014-07-04 07:36:00 | 3982.98 | 3983.00 | 3982.17 | 3982.19 | 23.07 | 91883.24 | 3982.46 2014-07-04 07:37:00 | 3982.06 | 3983.11 | 3981.98 | 3983.05 | 39.56 | 157567.17 | 3982.59 2014-07-04 07:38:00 | 3983.09 | 3984.01 | 3983.03 | 3983.74 | 6.81 | 27142.10 | 3983.28 2014-07-04 07:39:00 | 3983.79 | 3983.85 | 3981.98 | 3982.00 | 68.40 | 272414.13 | 3982.60 2014-07-04 07:40:00 | 3982.00 | 3982.33 | 3981.45 | 3981.45 | 11.38 | 45317.23 | 3982.18 2014-07-04 07:41:00 | 3982.31 | 3982.32 | 3979.01 | 3980.13 | 67.17 | 267368.73 | 3980.36 2014-07-04 07:42:00 | 3980.14 | 3980.48 | 3975.00 | 3975.99 | 118.20 | 470053.96 | 3976.73 2014-07-04 07:43:00 | 3976.01 | 3979.94 | 3975.03 | 3976.13 | 100.24 | 398642.32 | 3976.92 2014-07-04 07:44:00 | 3978.25 | 3978.83 | 3977.50 | 3978.64 | 9.88 | 39294.08 | 3978.34 2014-07-04 07:45:00 | 3978.64 | 3980.38 | 3976.00 | 3979.43 | 40.94 | 162881.32 | 3978.83 2014-07-04 07:46:00 | 3978.78 | 3980.33 | 3978.01 | 3978.93 | 40.07 | 159439.18 | 3978.72 2014-07-04 07:47:00 | 3978.93 | 3979.63 | 3976.17 | 3976.73 | 95.25 | 378889.08 | 3977.71 2014-07-04 07:48:00 | 3976.72 | 3981.02 | 3976.25 | 3980.05 | 65.07 | 258845.90 | 3978.27 2014-07-04 07:49:00 | 3980.10 | 3980.10 | 3976.88 | 3977.71 | 45.13 | 179524.38 | 3978.03 2014-07-04 07:50:00 | 3977.63 | 3982.00 | 3976.98 | 3980.00 | 59.01 | 234802.16 | 3979.23 2014-07-04 07:51:00 | 3980.96 | 3982.00 | 3979.02 | 3981.03 | 53.83 | 214277.82 | 3980.57 2014-07-04 07:52:00 | 3981.03 | 3982.33 | 3980.64 | 3982.31 | 55.89 | 222542.70 | 3981.94 2014-07-04 07:53:00 | 3982.33 | 3982.50 | 3980.64 | 3981.38 | 36.19 | 144107.18 | 3981.96 2014-07-04 07:54:00 | 3981.42 | 3981.68 | 3979.97 | 3981.02 | 63.76 | 253807.41 | 3980.61 2014-07-04 07:55:00 | 3981.02 | 3982.05 | 3981.00 | 3981.00 | 25.30 | 100718.66 | 3981.45 2014-07-04 07:56:00 | 3981.00 | 3981.98 | 3981.00 | 3981.59 | 23.17 | 92228.28 | 3981.19 2014-07-04 07:57:00 | 3981.70 | 3982.04 | 3981.07 | 3982.00 | 19.29 | 76801.85 | 3981.85 2014-07-04 07:58:00 | 3981.51 | 3983.07 | 3981.28 | 3983.07 | 14.19 | 56523.48 | 3982.49 2014-07-04 07:59:00 | 3983.09 | 3985.00 | 3983.07 | 3984.49 | 25.28 | 100726.88 | 3984.29 2014-07-04 08:00:00 | 3984.51 | 3985.33 | 3983.53 | 3983.80 | 50.03 | 199320.99 | 3984.35 2014-07-04 08:01:00 | 3983.57 | 3983.70 | 3981.17 | 3982.62 | 16.80 | 66914.27 | 3982.76 2014-07-04 08:02:00 | 3981.94 | 3981.94 | 3978.69 | 3978.70 | 20.07 | 79889.25 | 3980.33 2014-07-04 08:03:00 | 3978.72 | 3979.04 | 3976.58 | 3978.11 | 85.32 | 339410.23 | 3978.09 2014-07-04 08:04:00 | 3978.42 | 3980.10 | 3977.65 | 3979.04 | 52.07 | 207186.39 | 3979.07 2014-07-04 08:05:00 | 3979.48 | 3982.38 | 3978.02 | 3979.54 | 36.44 | 144992.68 | 3979.49 2014-07-04 08:06:00 | 3979.55 | 3981.90 | 3979.55 | 3980.95 | 28.94 | 115196.16 | 3980.79 2014-07-04 08:07:00 | 3980.88 | 3981.90 | 3980.76 | 3981.87 | 22.17 | 88257.84 | 3980.96 2014-07-04 08:08:00 | 3981.87 | 3981.94 | 3981.02 | 3981.91 | 12.94 | 51536.03 | 3981.77 2014-07-04 08:09:00 | 3981.90 | 3982.00 | 3981.00 | 3981.98 | 12.80 | 50943.93 | 3981.55 2014-07-04 08:10:00 | 3981.98 | 3983.98 | 3981.96 | 3983.66 | 11.75 | 46802.80 | 3982.54 2014-07-04 08:11:00 | 3983.98 | 3987.12 | 3983.98 | 3985.99 | 84.29 | 335940.22 | 3985.39 2014-07-04 08:12:00 | 3985.99 | 3986.80 | 3984.85 | 3984.85 | 24.89 | 99227.65 | 3986.01 2014-07-04 08:13:00 | 3985.96 | 3985.96 | 3983.93 | 3983.93 | 21.85 | 87056.63 | 3984.83 2014-07-04 08:14:00 | 3983.90 | 3983.90 | 3983.12 | 3983.86 | 0.67 | 2653.17 | 3983.74 2014-07-04 08:15:00 | 3983.73 | 3984.00 | 3983.54 | 3983.54 | 12.43 | 49528.07 | 3983.92 2014-07-04 08:16:00 | 3984.00 | 3987.43 | 3984.00 | 3986.05 | 25.34 | 101015.67 | 3986.25 2014-07-04 08:17:00 | 3986.77 | 3989.90 | 3985.91 | 3987.44 | 49.07 | 195697.11 | 3988.04 2014-07-04 08:18:00 | 3988.96 | 3989.99 | 3986.43 | 3986.43 | 23.36 | 93145.92 | 3988.09 2014-07-04 08:19:00 | 3986.43 | 3988.29 | 3985.91 | 3986.92 | 17.92 | 71449.01 | 3986.66 2014-07-04 08:20:00 | 3986.94 | 3988.82 | 3984.03 | 3985.97 | 30.08 | 119903.41 | 3986.42 2014-07-04 08:21:00 | 3985.82 | 3987.23 | 3985.82 | 3986.97 | 10.23 | 40774.12 | 3986.52 2014-07-04 08:22:00 | 3986.57 | 3987.04 | 3984.26 | 3984.99 | 40.48 | 161364.27 | 3986.37 2014-07-04 08:23:00 | 3984.32 | 3985.63 | 3982.00 | 3982.02 | 68.79 | 274021.16 | 3983.50 2014-07-04 08:24:00 | 3982.03 | 3983.00 | 3982.00 | 3982.02 | 33.77 | 134497.62 | 3982.40 2014-07-04 08:25:00 | 3982.03 | 3983.01 | 3982.03 | 3982.54 | 18.99 | 75625.13 | 3982.79 2014-07-04 08:26:00 | 3983.17 | 3983.79 | 3982.54 | 3983.79 | 4.06 | 16156.76 | 3983.42 2014-07-04 08:27:00 | 3983.81 | 3984.60 | 3983.81 | 3984.49 | 1.18 | 4689.53 | 3984.31 2014-07-04 08:28:00 | 3984.49 | 3985.57 | 3983.00 | 3983.00 | 32.65 | 130091.56 | 3984.55 2014-07-04 08:29:00 | 3983.00 | 3985.41 | 3983.00 | 3985.41 | 3.95 | 15735.00 | 3983.55 2014-07-04 08:30:00 | 3985.08 | 3985.22 | 3983.69 | 3985.20 | 15.50 | 61768.82 | 3984.31 2014-07-04 08:31:00 | 3984.49 | 3984.49 | 3983.31 | 3983.83 | 14.22 | 56665.56 | 3983.80 2014-07-04 08:32:00 | 3983.82 | 3985.25 | 3983.08 | 3985.00 | 23.59 | 93981.53 | 3984.29 2014-07-04 08:33:00 | 3985.22 | 3985.24 | 3984.00 | 3984.51 | 18.19 | 72483.02 | 3984.55 2014-07-04 08:34:00 | 3984.85 | 3984.93 | 3982.56 | 3983.66 | 24.55 | 97790.85 | 3983.66 2014-07-04 08:35:00 | 3983.66 | 3984.08 | 3982.56 | 3983.96 | 27.40 | 109147.33 | 3983.48 2014-07-04 08:36:00 | 3983.83 | 3983.84 | 3982.87 | 3983.10 | 8.60 | 34254.03 | 3983.49 2014-07-04 08:37:00 | 3983.82 | 3984.00 | 3983.82 | 3984.00 | 15.99 | 63719.58 | 3983.97 2014-07-04 08:38:00 | 3984.00 | 3984.00 | 3983.96 | 3984.00 | 3.86 | 15362.22 | 3983.98 2014-07-04 08:39:00 | 3984.00 | 3984.00 | 3983.12 | 3983.83 | 4.09 | 16307.85 | 3983.35 2014-07-04 08:40:00 | 3983.81 | 3984.00 | 3983.77 | 3983.88 | 14.12 | 56260.83 | 3983.91 2014-07-04 08:41:00 | 3983.88 | 3984.00 | 3983.86 | 3983.87 | 1.53 | 6111.32 | 3983.91 2014-07-04 08:42:00 | 3983.87 | 3983.88 | 3983.10 | 3983.26 | 5.71 | 22738.34 | 3983.59 2014-07-04 08:43:00 | 3983.24 | 3983.97 | 3983.24 | 3983.97 | 3.84 | 15294.24 | 3983.91 2014-07-04 08:44:00 | 3983.97 | 3983.97 | 3983.00 | 3983.00 | 13.59 | 54137.57 | 3983.34 2014-07-04 08:45:00 | 3983.03 | 3983.03 | 3980.96 | 3980.96 | 27.70 | 110298.32 | 3981.74 2014-07-04 08:46:00 | 3980.81 | 3980.84 | 3979.00 | 3979.98 | 74.81 | 297742.35 | 3980.14 2014-07-04 08:47:00 | 3979.09 | 3980.02 | 3978.22 | 3980.02 | 29.53 | 117500.45 | 3978.88 2014-07-04 08:48:00 | 3980.00 | 3981.17 | 3979.10 | 3979.20 | 31.29 | 124520.89 | 3979.83 2014-07-04 08:49:00 | 3979.96 | 3982.03 | 3979.20 | 3982.03 | 37.54 | 149426.35 | 3980.14 2014-07-04 08:50:00 | 3980.36 | 3983.81 | 3980.36 | 3982.05 | 24.47 | 97432.30 | 3982.19 2014-07-04 08:51:00 | 3981.95 | 3982.70 | 3981.31 | 3982.50 | 24.80 | 98746.39 | 3982.35 2014-07-04 08:52:00 | 3982.50 | 3984.48 | 3982.50 | 3984.43 | 8.57 | 34161.37 | 3983.83 2014-07-04 08:53:00 | 3984.46 | 3984.53 | 3983.98 | 3984.53 | 53.33 | 212490.37 | 3984.37 2014-07-04 08:54:00 | 3984.90 | 3985.00 | 3984.90 | 3985.00 | 0.71 | 2813.40 | 3984.99 2014-07-04 08:55:00 | 3984.52 | 3985.33 | 3984.50 | 3985.33 | 17.63 | 70261.55 | 3984.89 2014-07-04 08:56:00 | 3985.36 | 3987.00 | 3985.36 | 3986.99 | 29.09 | 115984.16 | 3986.53 2014-07-04 08:57:00 | 3986.98 | 3987.00 | 3985.92 | 3986.98 | 29.58 | 117901.34 | 3986.25 2014-07-04 08:58:00 | 3986.07 | 3987.00 | 3986.05 | 3986.29 | 14.45 | 57618.07 | 3986.58 2014-07-04 08:59:00 | 3986.29 | 3986.30 | 3984.96 | 3984.96 | 19.20 | 76514.24 | 3985.32 2014-07-04 09:00:00 | 3985.00 | 3986.00 | 3984.96 | 3984.98 | 20.91 | 83313.76 | 3985.16 2014-07-04 09:01:00 | 3985.01 | 3986.65 | 3984.96 | 3986.65 | 49.53 | 197394.27 | 3985.51 2014-07-04 09:02:00 | 3986.43 | 3986.52 | 3985.06 | 3986.44 | 58.27 | 232242.48 | 3985.97 2014-07-04 09:03:00 | 3985.21 | 3986.69 | 3984.01 | 3985.44 | 54.84 | 218571.11 | 3985.76 2014-07-04 09:04:00 | 3985.42 | 3986.30 | 3985.42 | 3986.01 | 5.10 | 20332.29 | 3985.94 2014-07-04 09:05:00 | 3985.98 | 3986.00 | 3985.00 | 3985.45 | 14.38 | 57294.51 | 3985.71 2014-07-04 09:06:00 | 3985.46 | 3985.46 | 3984.98 | 3985.05 | 4.24 | 16881.30 | 3985.20 2014-07-04 09:07:00 | 3985.02 | 3985.42 | 3985.02 | 3985.12 | 0.84 | 3359.46 | 3985.12 2014-07-04 09:08:00 | 3985.13 | 3985.70 | 3985.03 | 3985.03 | 0.93 | 3698.34 | 3985.28 2014-07-04 09:09:00 | 3985.69 | 3986.00 | 3985.67 | 3986.00 | 16.24 | 64731.27 | 3985.92 2014-07-04 09:10:00 | 3986.03 | 3989.00 | 3986.03 | 3989.00 | 39.99 | 159464.60 | 3987.51 2014-07-04 09:11:00 | 3988.32 | 3993.90 | 3988.32 | 3993.51 | 123.28 | 492004.96 | 3991.12 2014-07-04 09:12:00 | 3993.50 | 3994.80 | 3991.13 | 3991.90 | 50.91 | 203294.77 | 3993.61 2014-07-04 09:13:00 | 3991.95 | 3994.00 | 3990.01 | 3993.07 | 79.32 | 316614.24 | 3991.76 2014-07-04 09:14:00 | 3993.09 | 3995.00 | 3991.69 | 3991.69 | 115.70 | 462100.02 | 3994.12 2014-07-04 09:15:00 | 3991.26 | 3993.53 | 3990.00 | 3991.92 | 55.81 | 222795.05 | 3992.24 2014-07-04 09:16:00 | 3991.94 | 3993.15 | 3990.65 | 3991.99 | 41.85 | 167051.17 | 3991.76 2014-07-04 09:17:00 | 3991.99 | 3992.44 | 3990.50 | 3990.50 | 22.57 | 90098.23 | 3991.77 2014-07-04 09:18:00 | 3990.70 | 3991.00 | 3989.13 | 3989.96 | 35.81 | 142905.36 | 3990.21 2014-07-04 09:19:00 | 3988.07 | 3989.16 | 3985.96 | 3985.96 | 66.19 | 263948.87 | 3987.56 2014-07-04 09:20:00 | 3986.37 | 3988.94 | 3985.03 | 3988.90 | 76.51 | 305011.47 | 3986.35 2014-07-04 09:21:00 | 3988.90 | 3990.06 | 3987.85 | 3990.02 | 14.37 | 57310.24 | 3989.57 2014-07-04 09:22:00 | 3990.02 | 3991.50 | 3990.00 | 3990.35 | 17.13 | 68347.64 | 3990.87 2014-07-04 09:23:00 | 3990.38 | 3991.24 | 3990.04 | 3990.41 | 7.21 | 28767.93 | 3990.56 2014-07-04 09:24:00 | 3990.29 | 3990.30 | 3989.21 | 3989.21 | 25.85 | 103123.23 | 3990.07 2014-07-04 09:25:00 | 3990.22 | 3990.24 | 3987.93 | 3988.96 | 8.84 | 35281.24 | 3989.74 2014-07-04 09:26:00 | 3989.60 | 3990.00 | 3989.04 | 3989.36 | 5.06 | 20172.73 | 3989.86 2014-07-04 09:27:00 | 3989.39 | 3990.00 | 3985.00 | 3986.92 | 33.64 | 134146.40 | 3987.71 2014-07-04 09:28:00 | 3986.82 | 3988.60 | 3985.72 | 3988.60 | 31.14 | 124178.76 | 3987.50 2014-07-04 09:29:00 | 3988.53 | 3990.00 | 3987.53 | 3989.04 | 81.13 | 323610.14 | 3988.79 2014-07-04 09:30:00 | 3989.06 | 3989.60 | 3989.02 | 3989.06 | 19.17 | 76476.85 | 3989.19 2014-07-04 09:31:00 | 3989.06 | 3990.00 | 3989.06 | 3989.50 | 38.90 | 155208.63 | 3989.73 2014-07-04 09:32:00 | 3989.50 | 3989.50 | 3989.05 | 3989.05 | 15.31 | 61074.59 | 3989.20 2014-07-04 09:33:00 | 3990.15 | 3990.15 | 3988.91 | 3988.91 | 7.20 | 28724.69 | 3989.54 2014-07-04 09:34:00 | 3988.91 | 3990.20 | 3988.60 | 3989.47 | 17.21 | 68653.59 | 3989.17 2014-07-04 09:35:00 | 3989.47 | 3990.15 | 3989.18 | 3989.89 | 10.50 | 41876.42 | 3989.75 2014-07-04 09:36:00 | 3989.89 | 3989.98 | 3989.28 | 3989.96 | 1.58 | 6291.31 | 3989.42 2014-07-04 09:37:00 | 3989.95 | 3990.00 | 3989.36 | 3989.50 | 4.81 | 19179.66 | 3989.94 2014-07-04 09:38:00 | 3989.58 | 3989.58 | 3987.54 | 3988.00 | 24.90 | 99323.44 | 3988.73 2014-07-04 09:39:00 | 3988.00 | 3990.87 | 3986.09 | 3988.25 | 66.33 | 264529.19 | 3987.90 2014-07-04 09:40:00 | 3990.73 | 3990.79 | 3988.38 | 3990.47 | 43.58 | 173832.63 | 3989.09 2014-07-04 09:41:00 | 3990.13 | 3990.44 | 3988.94 | 3988.94 | 9.84 | 39259.75 | 3989.41 2014-07-04 09:42:00 | 3988.91 | 3989.00 | 3987.60 | 3988.42 | 31.09 | 124002.22 | 3988.36 2014-07-04 09:43:00 | 3988.38 | 3989.00 | 3987.18 | 3988.42 | 13.29 | 53017.80 | 3988.40 2014-07-04 09:44:00 | 3988.42 | 3991.48 | 3988.42 | 3990.38 | 48.23 | 192438.99 | 3989.86 2014-07-04 09:45:00 | 3990.38 | 3996.00 | 3990.38 | 3994.57 | 72.46 | 289371.53 | 3993.76 2014-07-04 09:46:00 | 3994.57 | 3995.99 | 3992.98 | 3994.86 | 100.34 | 400800.83 | 3994.51 2014-07-04 09:47:00 | 3994.98 | 3996.08 | 3994.00 | 3995.94 | 48.72 | 194661.38 | 3995.43 2014-07-04 09:48:00 | 3995.94 | 3996.00 | 3995.06 | 3995.28 | 13.79 | 55102.86 | 3995.86 2014-07-04 09:49:00 | 3995.06 | 3995.06 | 3993.39 | 3993.98 | 9.78 | 39058.67 | 3994.55 2014-07-04 09:50:00 | 3993.98 | 3995.35 | 3993.60 | 3995.02 | 28.60 | 114253.05 | 3995.00 2014-07-04 09:51:00 | 3995.00 | 3995.04 | 3994.83 | 3994.83 | 20.79 | 83047.04 | 3994.95 2014-07-04 09:52:00 | 3994.70 | 3995.35 | 3992.77 | 3995.00 | 20.84 | 83255.52 | 3994.22 2014-07-04 09:53:00 | 3995.00 | 3995.35 | 3993.97 | 3993.98 | 46.57 | 186058.93 | 3994.91 2014-07-04 09:54:00 | 3993.98 | 3996.00 | 3993.58 | 3995.34 | 70.97 | 283538.82 | 3995.25 2014-07-04 09:55:00 | 3994.71 | 3996.62 | 3993.00 | 3993.81 | 30.15 | 120412.53 | 3994.31 2014-07-04 09:56:00 | 3993.81 | 3995.01 | 3992.90 | 3993.40 | 10.06 | 40158.36 | 3993.47 2014-07-04 09:57:00 | 3994.98 | 3994.99 | 3994.00 | 3994.00 | 7.17 | 28626.99 | 3994.28 2014-07-04 09:58:00 | 3993.98 | 3993.98 | 3992.48 | 3992.48 | 7.31 | 29190.14 | 3993.18 2014-07-04 09:59:00 | 3992.48 | 3992.63 | 3991.66 | 3992.23 | 57.57 | 229818.47 | 3992.05 2014-07-04 10:00:00 | 3992.71 | 3992.72 | 3990.01 | 3990.05 | 44.78 | 178722.38 | 3991.39 2014-07-04 10:01:00 | 3990.03 | 3990.83 | 3987.60 | 3989.48 | 118.52 | 472843.73 | 3989.67 2014-07-04 10:02:00 | 3989.46 | 3990.50 | 3980.00 | 3980.00 | 115.99 | 462140.18 | 3984.41 2014-07-04 10:03:00 | 3981.00 | 3981.01 | 3978.00 | 3979.32 | 145.77 | 580059.51 | 3979.20 2014-07-04 10:04:00 | 3979.34 | 3981.30 | 3979.00 | 3981.04 | 113.57 | 452007.77 | 3980.10 2014-07-04 10:05:00 | 3981.05 | 3983.68 | 3980.00 | 3980.97 | 106.57 | 424247.84 | 3981.04 2014-07-04 10:06:00 | 3980.94 | 3981.02 | 3976.10 | 3976.92 | 127.54 | 507499.44 | 3979.20 2014-07-04 10:07:00 | 3977.51 | 3977.51 | 3971.00 | 3972.80 | 130.32 | 517933.93 | 3974.42 2014-07-04 10:08:00 | 3972.78 | 3975.00 | 3964.22 | 3965.00 | 227.99 | 905041.60 | 3969.67 2014-07-04 10:09:00 | 3965.00 | 3968.55 | 3962.30 | 3963.95 | 196.92 | 780774.50 | 3964.89 2014-07-04 10:10:00 | 3963.00 | 3964.00 | 3960.00 | 3961.83 | 145.24 | 575425.36 | 3961.81 2014-07-04 10:11:00 | 3961.50 | 3967.43 | 3960.64 | 3965.91 | 222.93 | 883594.44 | 3963.59 2014-07-04 10:12:00 | 3965.94 | 3968.68 | 3963.88 | 3964.00 | 152.68 | 605381.51 | 3964.96 2014-07-04 10:13:00 | 3964.02 | 3966.68 | 3963.88 | 3965.88 | 117.57 | 466219.78 | 3965.47 2014-07-04 10:14:00 | 3965.53 | 3965.90 | 3960.00 | 3965.21 | 145.69 | 577314.36 | 3962.65 2014-07-04 10:15:00 | 3964.21 | 3966.74 | 3963.60 | 3966.74 | 73.52 | 291500.40 | 3965.18 2014-07-04 10:16:00 | 3967.00 | 3969.00 | 3965.97 | 3967.98 | 81.33 | 322699.52 | 3967.83 2014-07-04 10:17:00 | 3967.98 | 3968.68 | 3965.00 | 3965.08 | 87.11 | 345482.70 | 3966.01 2014-07-04 10:18:00 | 3965.12 | 3965.49 | 3963.00 | 3964.06 | 72.06 | 285685.08 | 3964.60 2014-07-04 10:19:00 | 3964.06 | 3964.08 | 3960.50 | 3961.98 | 163.00 | 645951.38 | 3962.82 2014-07-04 10:20:00 | 3961.98 | 3962.00 | 3951.90 | 3956.13 | 179.30 | 709607.12 | 3957.56 2014-07-04 10:21:00 | 3956.13 | 3958.00 | 3952.13 | 3952.74 | 164.09 | 648928.17 | 3954.83 2014-07-04 10:22:00 | 3953.10 | 3954.42 | 3950.00 | 3952.52 | 330.63 | 1306744.22 | 3952.31 2014-07-04 10:23:00 | 3952.52 | 3954.72 | 3951.42 | 3952.98 | 187.37 | 740702.78 | 3953.07 2014-07-04 10:24:00 | 3952.98 | 3954.00 | 3951.95 | 3951.95 | 105.18 | 415789.53 | 3952.97 2014-07-04 10:25:00 | 3951.95 | 3951.96 | 3945.08 | 3945.40 | 249.15 | 983731.82 | 3948.43 2014-07-04 10:26:00 | 3945.12 | 3947.50 | 3942.01 | 3943.00 | 192.64 | 759777.97 | 3944.07 2014-07-04 10:27:00 | 3942.98 | 3943.00 | 3935.00 | 3937.19 | 317.07 | 1249320.37 | 3940.22 2014-07-04 10:28:00 | 3937.19 | 3942.96 | 3935.93 | 3942.20 | 237.64 | 936393.49 | 3940.32 2014-07-04 10:29:00 | 3942.81 | 3949.21 | 3942.81 | 3945.07 | 174.00 | 686713.03 | 3946.69 2014-07-04 10:30:00 | 3945.07 | 3953.49 | 3944.05 | 3950.11 | 168.86 | 666611.55 | 3947.76 2014-07-04 10:31:00 | 3950.14 | 3953.49 | 3949.00 | 3950.43 | 269.10 | 1063325.33 | 3951.35 2014-07-04 10:32:00 | 3950.00 | 3950.02 | 3945.01 | 3948.02 | 177.40 | 700315.91 | 3947.58 2014-07-04 10:33:00 | 3948.04 | 3948.68 | 3935.00 | 3935.99 | 265.11 | 1044624.47 | 3940.31 2014-07-04 10:34:00 | 3935.04 | 3940.94 | 3934.01 | 3940.18 | 169.73 | 667994.50 | 3935.72 2014-07-04 10:35:00 | 3938.26 | 3946.00 | 3938.08 | 3939.86 | 155.39 | 612417.43 | 3941.11 2014-07-04 10:36:00 | 3939.86 | 3942.18 | 3936.28 | 3940.86 | 130.56 | 514333.43 | 3939.44 2014-07-04 10:37:00 | 3940.13 | 3945.00 | 3940.07 | 3941.92 | 88.65 | 349377.61 | 3941.13 2014-07-04 10:38:00 | 3941.80 | 3943.71 | 3935.12 | 3936.84 | 110.46 | 435123.87 | 3939.38 2014-07-04 10:39:00 | 3937.06 | 3937.06 | 3920.00 | 3925.41 | 347.34 | 1364046.28 | 3927.14 2014-07-04 10:40:00 | 3925.41 | 3929.00 | 3920.00 | 3924.27 | 175.75 | 689715.12 | 3924.32 2014-07-04 10:41:00 | 3924.30 | 3940.00 | 3923.20 | 3933.31 | 181.56 | 713406.81 | 3929.34 2014-07-04 10:42:00 | 3935.06 | 3935.08 | 3925.00 | 3930.07 | 105.69 | 415390.71 | 3930.42 2014-07-04 10:43:00 | 3931.24 | 3933.00 | 3925.00 | 3927.89 | 158.95 | 624354.19 | 3928.07 2014-07-04 10:44:00 | 3928.00 | 3934.15 | 3927.94 | 3932.08 | 93.28 | 366656.27 | 3930.62 2014-07-04 10:45:00 | 3932.10 | 3938.04 | 3930.00 | 3934.06 | 193.11 | 759919.08 | 3935.22 2014-07-04 10:46:00 | 3932.56 | 3938.00 | 3930.03 | 3933.92 | 142.66 | 561249.34 | 3934.28 2014-07-04 10:47:00 | 3933.92 | 3936.75 | 3931.29 | 3933.39 | 98.29 | 386574.48 | 3932.96 2014-07-04 10:48:00 | 3933.42 | 3940.83 | 3931.86 | 3938.63 | 162.61 | 640198.00 | 3936.97 2014-07-04 10:49:00 | 3938.61 | 3940.00 | 3935.00 | 3936.15 | 103.67 | 408217.96 | 3937.55 2014-07-04 10:50:00 | 3937.52 | 3941.02 | 3936.95 | 3940.02 | 111.31 | 438478.35 | 3939.32 2014-07-04 10:51:00 | 3940.43 | 3942.00 | 3936.00 | 3936.82 | 151.76 | 597759.76 | 3938.85 2014-07-04 10:52:00 | 3937.79 | 3939.00 | 3934.69 | 3936.91 | 77.57 | 305393.68 | 3936.91 2014-07-04 10:53:00 | 3937.77 | 3938.00 | 3930.10 | 3935.58 | 125.27 | 492905.86 | 3934.84 2014-07-04 10:54:00 | 3935.92 | 3941.13 | 3932.57 | 3939.69 | 111.73 | 439808.22 | 3936.21 2014-07-04 10:55:00 | 3939.67 | 3945.68 | 3938.04 | 3941.58 | 128.63 | 507088.56 | 3942.29 2014-07-04 10:56:00 | 3941.98 | 3943.00 | 3940.37 | 3943.00 | 102.37 | 403473.16 | 3941.48 2014-07-04 10:57:00 | 3942.98 | 3943.00 | 3938.00 | 3940.00 | 77.85 | 306805.43 | 3941.23 2014-07-04 10:58:00 | 3940.00 | 3944.63 | 3940.00 | 3943.96 | 90.29 | 355932.49 | 3942.02 2014-07-04 10:59:00 | 3944.62 | 3945.97 | 3942.00 | 3945.97 | 123.02 | 485192.88 | 3944.05 2014-07-04 11:00:00 | 3945.95 | 3947.66 | 3945.00 | 3947.62 | 133.67 | 527473.72 | 3946.03 2014-07-04 11:01:00 | 3947.62 | 3949.00 | 3941.96 | 3943.95 | 179.66 | 709075.22 | 3946.85 2014-07-04 11:02:00 | 3943.94 | 3946.78 | 3941.97 | 3945.00 | 139.25 | 549328.60 | 3944.88 2014-07-04 11:03:00 | 3944.98 | 3945.98 | 3944.07 | 3945.30 | 29.06 | 114618.50 | 3944.88 2014-07-04 11:04:00 | 3945.28 | 3951.98 | 3944.97 | 3948.94 | 101.05 | 398914.94 | 3947.89 2014-07-04 11:05:00 | 3949.83 | 3949.98 | 3945.00 | 3945.02 | 120.62 | 476160.42 | 3947.71 2014-07-04 11:06:00 | 3944.99 | 3944.99 | 3941.00 | 3942.00 | 80.57 | 317681.56 | 3942.73 2014-07-04 11:07:00 | 3942.00 | 3945.00 | 3942.00 | 3944.08 | 53.92 | 212636.88 | 3943.64 2014-07-04 11:08:00 | 3944.08 | 3944.18 | 3942.00 | 3942.88 | 36.16 | 142591.50 | 3943.13 2014-07-04 11:09:00 | 3942.30 | 3942.77 | 3940.10 | 3940.12 | 72.37 | 285230.42 | 3941.33 2014-07-04 11:10:00 | 3940.12 | 3940.12 | 3936.52 | 3939.29 | 87.87 | 346111.88 | 3938.91 2014-07-04 11:11:00 | 3939.11 | 3943.58 | 3936.70 | 3941.61 | 128.25 | 505178.54 | 3938.98 2014-07-04 11:12:00 | 3941.31 | 3944.02 | 3940.84 | 3943.02 | 62.19 | 245193.71 | 3942.40 2014-07-04 11:13:00 | 3943.04 | 3945.50 | 3943.04 | 3945.06 | 60.22 | 237526.88 | 3944.58 2014-07-04 11:14:00 | 3945.50 | 3948.00 | 3945.41 | 3945.99 | 67.96 | 268213.62 | 3946.52 2014-07-04 11:15:00 | 3946.14 | 3947.24 | 3939.52 | 3941.12 | 161.59 | 637286.13 | 3943.92 2014-07-04 11:16:00 | 3940.57 | 3943.96 | 3936.20 | 3940.61 | 181.23 | 714145.32 | 3940.66 2014-07-04 11:17:00 | 3940.62 | 3941.05 | 3935.00 | 3935.95 | 96.43 | 379739.58 | 3938.10 2014-07-04 11:18:00 | 3935.02 | 3936.87 | 3933.10 | 3934.93 | 80.65 | 317360.14 | 3935.18 2014-07-04 11:19:00 | 3934.92 | 3939.21 | 3933.10 | 3935.21 | 115.80 | 455701.23 | 3935.18 2014-07-04 11:20:00 | 3936.24 | 3936.33 | 3933.00 | 3935.93 | 96.70 | 380594.16 | 3935.95 2014-07-04 11:21:00 | 3935.91 | 3935.93 | 3925.40 | 3925.40 | 154.27 | 606526.11 | 3931.59 2014-07-04 11:22:00 | 3928.57 | 3934.05 | 3922.27 | 3932.13 | 105.16 | 413153.73 | 3928.89 2014-07-04 11:23:00 | 3932.20 | 3934.96 | 3930.00 | 3930.04 | 81.49 | 320398.67 | 3931.80 2014-07-04 11:24:00 | 3929.11 | 3935.00 | 3929.11 | 3933.40 | 92.45 | 363593.04 | 3932.90 2014-07-04 11:25:00 | 3933.40 | 3936.00 | 3929.97 | 3929.97 | 87.20 | 342854.07 | 3931.81 2014-07-04 11:26:00 | 3929.97 | 3932.26 | 3923.13 | 3923.85 | 75.51 | 296494.84 | 3926.36 2014-07-04 11:27:00 | 3924.95 | 3928.02 | 3923.06 | 3925.00 | 70.19 | 275586.49 | 3926.01 2014-07-04 11:28:00 | 3924.96 | 3926.36 | 3922.00 | 3926.36 | 76.61 | 300601.07 | 3923.89 2014-07-04 11:29:00 | 3925.52 | 3934.00 | 3925.00 | 3932.27 | 116.99 | 459654.87 | 3928.94 2014-07-04 11:30:00 | 3932.29 | 3933.00 | 3930.00 | 3932.00 | 84.89 | 333800.38 | 3931.97 2014-07-04 11:31:00 | 3932.02 | 3935.99 | 3932.00 | 3934.70 | 135.42 | 532664.62 | 3933.48 2014-07-04 11:32:00 | 3933.55 | 3938.30 | 3932.85 | 3936.09 | 92.11 | 362441.81 | 3934.92 2014-07-04 11:33:00 | 3936.38 | 3937.87 | 3932.00 | 3934.08 | 134.86 | 530690.84 | 3935.01 2014-07-04 11:34:00 | 3933.90 | 3933.90 | 3928.98 | 3931.74 | 85.12 | 334681.13 | 3931.74 2014-07-04 11:35:00 | 3931.74 | 3932.00 | 3930.17 | 3931.45 | 11.55 | 45421.84 | 3931.61 2014-07-04 11:36:00 | 3930.54 | 3935.23 | 3930.54 | 3931.70 | 52.80 | 207624.15 | 3932.50 2014-07-04 11:37:00 | 3931.62 | 3933.74 | 3927.00 | 3927.00 | 48.21 | 189501.68 | 3931.08 2014-07-04 11:38:00 | 3931.99 | 3931.99 | 3921.00 | 3927.18 | 97.15 | 381420.39 | 3926.30 2014-07-04 11:39:00 | 3927.18 | 3927.18 | 3912.60 | 3916.83 | 257.53 | 1009497.31 | 3919.88 2014-07-04 11:40:00 | 3916.57 | 3921.98 | 3913.04 | 3918.97 | 184.71 | 723450.42 | 3916.60 2014-07-04 11:41:00 | 3919.55 | 3919.98 | 3915.98 | 3919.03 | 95.86 | 375503.94 | 3917.38 2014-07-04 11:42:00 | 3919.03 | 3922.05 | 3918.04 | 3920.00 | 100.41 | 393509.71 | 3919.15 2014-07-04 11:43:00 | 3918.40 | 3919.76 | 3915.12 | 3916.80 | 131.51 | 515278.30 | 3918.17 2014-07-04 11:44:00 | 3915.33 | 3916.33 | 3907.13 | 3910.99 | 142.99 | 559400.33 | 3912.25 2014-07-04 11:45:00 | 3910.99 | 3916.00 | 3910.54 | 3916.00 | 89.06 | 348604.14 | 3914.48 2014-07-04 11:46:00 | 3918.68 | 3919.13 | 3914.98 | 3918.00 | 163.58 | 640707.63 | 3916.81 2014-07-04 11:47:00 | 3918.00 | 3921.71 | 3917.53 | 3917.53 | 60.06 | 235450.61 | 3920.00 2014-07-04 11:48:00 | 3918.18 | 3921.87 | 3917.00 | 3918.17 | 105.33 | 412857.98 | 3919.59 2014-07-04 11:49:00 | 3918.06 | 3921.38 | 3917.14 | 3920.95 | 65.59 | 257036.43 | 3918.78 2014-07-04 11:50:00 | 3920.97 | 3923.04 | 3920.06 | 3923.04 | 48.11 | 188630.05 | 3921.13 2014-07-04 11:51:00 | 3923.04 | 3926.88 | 3922.00 | 3924.74 | 105.61 | 414464.49 | 3924.33 2014-07-04 11:52:00 | 3924.85 | 3926.50 | 3922.00 | 3922.00 | 60.12 | 235916.54 | 3924.09 2014-07-04 11:53:00 | 3922.00 | 3923.33 | 3920.10 | 3920.14 | 86.75 | 340178.04 | 3921.32 2014-07-04 11:54:00 | 3920.14 | 3923.43 | 3917.10 | 3921.19 | 50.37 | 197444.84 | 3919.73 2014-07-04 11:55:00 | 3921.19 | 3925.96 | 3921.18 | 3925.96 | 101.47 | 398167.38 | 3923.88 2014-07-04 11:56:00 | 3926.98 | 3929.00 | 3925.02 | 3928.94 | 96.07 | 377295.56 | 3927.22 2014-07-04 11:57:00 | 3928.94 | 3931.01 | 3926.76 | 3929.12 | 107.52 | 422447.13 | 3929.01 2014-07-04 11:58:00 | 3929.15 | 3930.97 | 3925.00 | 3929.80 | 115.73 | 454548.37 | 3927.83 2014-07-04 11:59:00 | 3925.94 | 3927.99 | 3906.08 | 3912.15 | 214.82 | 841543.98 | 3917.46 2014-07-04 12:00:00 | 3910.59 | 3918.12 | 3905.00 | 3914.47 | 212.58 | 831458.34 | 3911.25 2014-07-04 12:01:00 | 3914.63 | 3918.73 | 3907.86 | 3910.00 | 230.59 | 901869.20 | 3911.12 2014-07-04 12:02:00 | 3910.00 | 3911.97 | 3900.00 | 3904.92 | 362.23 | 1414242.40 | 3904.28 2014-07-04 12:03:00 | 3904.89 | 3905.92 | 3900.00 | 3904.04 | 320.80 | 1251675.88 | 3901.68 2014-07-04 12:04:00 | 3904.04 | 3918.28 | 3904.00 | 3910.55 | 111.99 | 437646.12 | 3908.04 2014-07-04 12:05:00 | 3910.55 | 3917.00 | 3910.55 | 3912.00 | 161.25 | 631117.80 | 3913.81 2014-07-04 12:06:00 | 3911.02 | 3914.24 | 3907.05 | 3913.80 | 117.13 | 458088.18 | 3911.04 2014-07-04 12:07:00 | 3913.83 | 3919.02 | 3911.53 | 3917.89 | 207.24 | 811400.33 | 3915.29 2014-07-04 12:08:00 | 3917.45 | 3919.88 | 3915.00 | 3918.53 | 156.24 | 612156.16 | 3918.03 2014-07-04 12:09:00 | 3919.18 | 3919.90 | 3915.02 | 3915.02 | 106.16 | 415986.87 | 3918.60 2014-07-04 12:10:00 | 3914.99 | 3917.74 | 3911.30 | 3916.31 | 101.39 | 396923.73 | 3914.78 2014-07-04 12:11:00 | 3916.41 | 3918.90 | 3916.41 | 3916.62 | 78.12 | 306080.53 | 3917.98 2014-07-04 12:12:00 | 3915.74 | 3917.89 | 3914.11 | 3914.90 | 90.69 | 355120.99 | 3915.77 2014-07-04 12:13:00 | 3914.92 | 3916.99 | 3914.02 | 3916.99 | 94.94 | 371772.81 | 3915.99 2014-07-04 12:14:00 | 3916.99 | 3920.00 | 3916.82 | 3919.93 | 117.90 | 461957.79 | 3918.25 2014-07-04 12:15:00 | 3919.94 | 3921.39 | 3917.13 | 3918.90 | 106.67 | 418114.02 | 3919.73 2014-07-04 12:16:00 | 3919.59 | 3923.00 | 3919.57 | 3922.99 | 83.46 | 327242.13 | 3921.18 2014-07-04 12:17:00 | 3922.99 | 3926.00 | 3922.00 | 3924.75 | 146.57 | 575167.89 | 3924.13 2014-07-04 12:18:00 | 3924.02 | 3924.02 | 3917.70 | 3919.85 | 131.22 | 514572.94 | 3921.45 2014-07-04 12:19:00 | 3919.83 | 3925.02 | 3918.87 | 3924.70 | 99.86 | 391701.71 | 3922.59 2014-07-04 12:20:00 | 3923.78 | 3925.32 | 3922.00 | 3924.04 | 87.13 | 341891.58 | 3923.97 2014-07-04 12:21:00 | 3924.98 | 3927.00 | 3924.98 | 3925.39 | 118.17 | 464005.50 | 3926.53 2014-07-04 12:22:00 | 3924.98 | 3925.98 | 3921.20 | 3921.23 | 135.57 | 532066.30 | 3924.55 2014-07-04 12:23:00 | 3921.25 | 3925.00 | 3920.08 | 3924.99 | 78.89 | 309472.11 | 3922.68 2014-07-04 12:24:00 | 3923.32 | 3924.99 | 3920.00 | 3924.99 | 57.92 | 227223.61 | 3923.26 2014-07-04 12:25:00 | 3922.90 | 3924.77 | 3921.52 | 3921.61 | 30.88 | 121152.69 | 3922.83 2014-07-04 12:26:00 | 3921.52 | 3922.57 | 3920.45 | 3920.94 | 76.30 | 299175.92 | 3921.25 2014-07-04 12:27:00 | 3921.50 | 3924.03 | 3920.87 | 3924.03 | 83.27 | 326605.32 | 3922.34 2014-07-04 12:28:00 | 3924.13 | 3925.00 | 3923.00 | 3923.00 | 61.63 | 241852.87 | 3924.34 2014-07-04 12:29:00 | 3923.28 | 3924.99 | 3921.48 | 3924.98 | 80.17 | 314604.38 | 3924.02 2014-07-04 12:30:00 | 3924.99 | 3933.50 | 3924.98 | 3931.09 | 100.05 | 393057.70 | 3928.73 2014-07-04 12:31:00 | 3930.99 | 3933.48 | 3928.48 | 3930.00 | 102.38 | 402412.67 | 3930.62 2014-07-04 12:32:00 | 3930.98 | 3932.78 | 3916.02 | 3925.39 | 212.15 | 832722.36 | 3925.08 2014-07-04 12:33:00 | 3925.38 | 3925.40 | 3922.52 | 3923.96 | 114.92 | 450981.51 | 3924.17 2014-07-04 12:34:00 | 3923.96 | 3930.00 | 3923.00 | 3928.98 | 93.16 | 365697.03 | 3925.68 2014-07-04 12:35:00 | 3928.98 | 3932.19 | 3926.16 | 3928.51 | 94.69 | 372002.45 | 3928.72 2014-07-04 12:36:00 | 3928.07 | 3929.96 | 3923.97 | 3925.10 | 104.33 | 409626.86 | 3926.22 2014-07-04 12:37:00 | 3924.98 | 3925.67 | 3924.14 | 3925.49 | 40.96 | 160765.98 | 3925.05 2014-07-04 12:38:00 | 3925.61 | 3929.10 | 3925.39 | 3928.67 | 83.53 | 327975.10 | 3926.53 2014-07-04 12:39:00 | 3926.89 | 3928.48 | 3926.87 | 3928.02 | 43.95 | 172616.04 | 3927.91 2014-07-04 12:40:00 | 3928.02 | 3928.96 | 3927.35 | 3927.35 | 41.31 | 162271.93 | 3928.15 2014-07-04 12:41:00 | 3927.35 | 3927.98 | 3923.04 | 3923.75 | 126.01 | 494618.28 | 3925.14 2014-07-04 12:42:00 | 3923.75 | 3924.29 | 3922.74 | 3923.64 | 152.39 | 597872.64 | 3923.28 2014-07-04 12:43:00 | 3923.53 | 3926.39 | 3923.53 | 3925.36 | 22.86 | 89719.46 | 3924.56 2014-07-04 12:44:00 | 3926.02 | 3926.36 | 3925.24 | 3925.44 | 23.37 | 91724.05 | 3925.54 2014-07-04 12:45:00 | 3926.00 | 3927.14 | 3925.98 | 3926.55 | 20.01 | 78573.23 | 3926.11 2014-07-04 12:46:00 | 3926.55 | 3927.00 | 3925.00 | 3925.32 | 57.32 | 225032.17 | 3925.82 2014-07-04 12:47:00 | 3925.00 | 3925.00 | 3922.86 | 3924.54 | 24.18 | 94886.96 | 3923.87 2014-07-04 12:48:00 | 3924.00 | 3924.00 | 3920.44 | 3920.50 | 139.21 | 545964.89 | 3921.96 2014-07-04 12:49:00 | 3923.61 | 3923.95 | 3920.50 | 3923.02 | 66.28 | 259914.27 | 3921.22 2014-07-04 12:50:00 | 3922.28 | 3925.12 | 3920.60 | 3922.23 | 122.08 | 478785.82 | 3921.97 2014-07-04 12:51:00 | 3922.29 | 3925.10 | 3922.28 | 3924.83 | 22.85 | 89657.87 | 3923.76 2014-07-04 12:52:00 | 3923.81 | 3926.21 | 3923.80 | 3924.94 | 52.19 | 204864.28 | 3925.51 2014-07-04 12:53:00 | 3925.06 | 3925.17 | 3924.86 | 3925.16 | 56.55 | 221963.20 | 3925.01 2014-07-04 12:54:00 | 3925.22 | 3927.00 | 3925.02 | 3927.00 | 52.86 | 207542.91 | 3926.20 2014-07-04 12:55:00 | 3927.00 | 3928.97 | 3927.00 | 3928.65 | 39.29 | 154340.24 | 3927.93 2014-07-04 12:56:00 | 3928.67 | 3928.89 | 3927.26 | 3927.28 | 45.28 | 177857.66 | 3928.13 2014-07-04 12:57:00 | 3927.30 | 3928.10 | 3926.08 | 3927.36 | 32.81 | 128866.30 | 3927.41 2014-07-04 12:58:00 | 3928.00 | 3928.00 | 3925.19 | 3925.96 | 25.09 | 98510.96 | 3926.77 2014-07-04 12:59:00 | 3926.55 | 3927.00 | 3923.73 | 3925.16 | 51.51 | 202186.77 | 3925.58 2014-07-04 13:00:00 | 3925.54 | 3925.54 | 3922.97 | 3923.30 | 71.79 | 281707.96 | 3924.06 2014-07-04 13:01:00 | 3923.87 | 3925.83 | 3923.15 | 3924.96 | 13.45 | 52771.99 | 3924.74 2014-07-04 13:02:00 | 3924.96 | 3927.00 | 3924.92 | 3927.00 | 28.97 | 113753.96 | 3926.48 2014-07-04 13:03:00 | 3927.04 | 3929.00 | 3927.04 | 3928.00 | 65.45 | 257082.75 | 3928.05 2014-07-04 13:04:00 | 3928.51 | 3931.00 | 3928.51 | 3931.00 | 91.45 | 359395.41 | 3929.97 2014-07-04 13:05:00 | 3930.17 | 3930.99 | 3928.14 | 3928.16 | 42.07 | 165329.34 | 3929.68 2014-07-04 13:06:00 | 3928.42 | 3928.70 | 3927.76 | 3928.70 | 57.34 | 225240.68 | 3928.23 2014-07-04 13:07:00 | 3928.70 | 3934.67 | 3928.70 | 3933.96 | 120.60 | 474265.91 | 3932.55 2014-07-04 13:08:00 | 3933.98 | 3938.70 | 3933.12 | 3934.15 | 87.49 | 344329.24 | 3935.64 2014-07-04 13:09:00 | 3934.16 | 3935.00 | 3932.01 | 3932.02 | 105.99 | 416825.63 | 3932.87 2014-07-04 13:10:00 | 3931.97 | 3937.92 | 3931.12 | 3936.41 | 85.27 | 335535.91 | 3935.21 2014-07-04 13:11:00 | 3934.97 | 3938.70 | 3934.41 | 3936.74 | 72.28 | 284526.22 | 3936.66 2014-07-04 13:12:00 | 3935.15 | 3936.94 | 3934.76 | 3935.88 | 64.83 | 255150.69 | 3935.63 2014-07-04 13:13:00 | 3936.41 | 3936.97 | 3934.01 | 3935.34 | 41.83 | 164600.07 | 3935.35 2014-07-04 13:14:00 | 3936.01 | 3936.62 | 3934.52 | 3934.65 | 33.52 | 131913.81 | 3935.49 2014-07-04 13:15:00 | 3934.64 | 3934.66 | 3933.17 | 3934.10 | 16.14 | 63482.54 | 3933.97 2014-07-04 13:16:00 | 3934.10 | 3934.10 | 3933.00 | 3933.98 | 24.34 | 95742.27 | 3933.86 2014-07-04 13:17:00 | 3933.98 | 3938.00 | 3933.44 | 3936.88 | 127.41 | 501477.23 | 3935.96 2014-07-04 13:18:00 | 3936.90 | 3938.98 | 3935.64 | 3937.06 | 105.17 | 414096.42 | 3937.40 2014-07-04 13:19:00 | 3938.31 | 3941.92 | 3937.00 | 3939.00 | 119.84 | 472070.79 | 3939.14 2014-07-04 13:20:00 | 3938.95 | 3940.72 | 3935.00 | 3939.02 | 99.64 | 392296.69 | 3937.10 2014-07-04 13:21:00 | 3939.02 | 3939.03 | 3936.05 | 3939.00 | 51.93 | 204470.56 | 3937.73 2014-07-04 13:22:00 | 3939.81 | 3939.81 | 3936.02 | 3936.02 | 76.91 | 302836.11 | 3937.54 2014-07-04 13:23:00 | 3936.05 | 3938.99 | 3936.05 | 3938.50 | 106.74 | 420326.27 | 3937.78 2014-07-04 13:24:00 | 3938.44 | 3940.00 | 3937.23 | 3940.00 | 94.99 | 374129.38 | 3938.78 2014-07-04 13:25:00 | 3938.51 | 3945.00 | 3938.46 | 3943.02 | 240.83 | 949632.20 | 3943.16 2014-07-04 13:26:00 | 3942.98 | 3943.08 | 3937.50 | 3937.99 | 113.24 | 446180.63 | 3940.17 2014-07-04 13:27:00 | 3937.99 | 3939.90 | 3936.00 | 3938.01 | 122.06 | 480695.30 | 3938.25 2014-07-04 13:28:00 | 3938.54 | 3940.00 | 3938.00 | 3938.18 | 52.36 | 206261.22 | 3938.99 2014-07-04 13:29:00 | 3938.12 | 3938.12 | 3936.07 | 3937.21 | 13.31 | 52400.60 | 3937.53 2014-07-04 13:30:00 | 3937.63 | 3938.90 | 3937.22 | 3937.85 | 19.81 | 77990.21 | 3937.91 2014-07-04 13:31:00 | 3938.51 | 3940.00 | 3937.87 | 3940.00 | 117.70 | 463699.77 | 3939.61 2014-07-04 13:32:00 | 3940.00 | 3942.00 | 3939.01 | 3939.03 | 33.69 | 132759.53 | 3940.15 2014-07-04 13:33:00 | 3939.03 | 3939.96 | 3937.85 | 3939.20 | 32.35 | 127411.73 | 3939.15 2014-07-04 13:34:00 | 3939.16 | 3939.18 | 3936.23 | 3936.23 | 64.44 | 253721.83 | 3937.58 2014-07-04 13:35:00 | 3936.22 | 3937.79 | 3933.60 | 3936.05 | 102.18 | 402191.16 | 3936.07 2014-07-04 13:36:00 | 3935.40 | 3938.50 | 3935.40 | 3937.00 | 9.43 | 37130.80 | 3936.68 2014-07-04 13:37:00 | 3937.00 | 3938.48 | 3936.06 | 3936.64 | 63.42 | 249696.07 | 3937.18 2014-07-04 13:38:00 | 3935.79 | 3936.96 | 3934.93 | 3934.98 | 15.54 | 61149.77 | 3935.50 2014-07-04 13:39:00 | 3936.01 | 3936.79 | 3933.00 | 3934.79 | 61.12 | 240433.14 | 3933.79 2014-07-04 13:40:00 | 3934.92 | 3936.39 | 3934.91 | 3935.37 | 32.88 | 129389.61 | 3935.33 2014-07-04 13:41:00 | 3935.38 | 3936.22 | 3933.00 | 3933.00 | 53.91 | 212112.57 | 3934.42 2014-07-04 13:42:00 | 3933.06 | 3935.38 | 3933.06 | 3935.33 | 39.37 | 154888.11 | 3934.37 2014-07-04 13:43:00 | 3935.33 | 3936.50 | 3935.30 | 3936.48 | 20.93 | 82395.15 | 3936.14 2014-07-04 13:44:00 | 3936.50 | 3937.97 | 3936.44 | 3936.46 | 29.81 | 117373.91 | 3937.00 2014-07-04 13:45:00 | 3937.26 | 3938.00 | 3936.50 | 3938.00 | 12.71 | 50048.97 | 3937.14 2014-07-04 13:46:00 | 3938.00 | 3938.80 | 3937.62 | 3937.71 | 38.13 | 150135.97 | 3937.79 2014-07-04 13:47:00 | 3937.62 | 3937.98 | 3937.02 | 3937.06 | 30.10 | 118537.12 | 3937.59 2014-07-04 13:48:00 | 3937.06 | 3937.32 | 3936.42 | 3937.30 | 30.40 | 119683.51 | 3936.83 2014-07-04 13:49:00 | 3937.32 | 3937.86 | 3936.42 | 3936.42 | 14.45 | 56880.93 | 3937.21 2014-07-04 13:50:00 | 3936.87 | 3936.87 | 3936.10 | 3936.10 | 3.27 | 12859.62 | 3936.22 2014-07-04 13:51:00 | 3936.20 | 3936.20 | 3933.00 | 3933.02 | 57.07 | 224538.66 | 3934.31 2014-07-04 13:52:00 | 3933.04 | 3935.82 | 3932.13 | 3934.08 | 88.95 | 349907.18 | 3933.84 2014-07-04 13:53:00 | 3936.34 | 3936.50 | 3935.49 | 3936.12 | 20.90 | 82255.70 | 3936.06 2014-07-04 13:54:00 | 3936.12 | 3936.63 | 3932.63 | 3933.74 | 52.39 | 206170.54 | 3935.23 2014-07-04 13:55:00 | 3933.75 | 3935.51 | 3930.00 | 3932.61 | 88.37 | 347556.61 | 3932.84 2014-07-04 13:56:00 | 3932.27 | 3932.27 | 3925.00 | 3925.00 | 103.14 | 405110.88 | 3927.62 2014-07-04 13:57:00 | 3925.98 | 3929.97 | 3921.98 | 3927.22 | 101.62 | 399072.93 | 3927.03 2014-07-04 13:58:00 | 3927.20 | 3927.20 | 3916.60 | 3919.90 | 202.29 | 793155.36 | 3920.96 2014-07-04 13:59:00 | 3919.90 | 3922.89 | 3917.33 | 3921.35 | 160.65 | 629787.07 | 3920.24 2014-07-04 14:00:00 | 3921.12 | 3921.79 | 3919.96 | 3920.99 | 121.26 | 475384.09 | 3920.43 2014-07-04 14:01:00 | 3920.99 | 3922.89 | 3920.10 | 3920.47 | 54.91 | 215353.06 | 3922.00 2014-07-04 14:02:00 | 3920.45 | 3922.68 | 3920.10 | 3922.62 | 82.71 | 324384.45 | 3921.90 2014-07-04 14:03:00 | 3922.89 | 3925.98 | 3922.67 | 3925.96 | 53.57 | 210226.33 | 3924.62 2014-07-04 14:04:00 | 3925.96 | 3927.90 | 3922.99 | 3923.97 | 136.37 | 535264.82 | 3924.98 2014-07-04 14:05:00 | 3923.97 | 3924.13 | 3922.11 | 3923.11 | 84.19 | 330316.62 | 3923.61 2014-07-04 14:06:00 | 3923.11 | 3924.06 | 3922.97 | 3923.68 | 28.63 | 112324.52 | 3923.18 2014-07-04 14:07:00 | 3923.04 | 3924.11 | 3923.02 | 3924.00 | 27.34 | 107284.65 | 3923.66 2014-07-04 14:08:00 | 3924.00 | 3924.29 | 3922.01 | 3922.01 | 80.46 | 315636.12 | 3923.09 2014-07-04 14:09:00 | 3922.11 | 3925.05 | 3922.00 | 3925.05 | 32.33 | 126846.02 | 3923.23 2014-07-04 14:10:00 | 3925.05 | 3927.00 | 3923.64 | 3925.92 | 36.22 | 142190.99 | 3925.43 2014-07-04 14:11:00 | 3925.91 | 3928.88 | 3925.91 | 3928.88 | 52.35 | 205592.14 | 3927.64 2014-07-04 14:12:00 | 3928.58 | 3935.00 | 3928.16 | 3931.47 | 74.08 | 291215.70 | 3931.20 2014-07-04 14:13:00 | 3931.48 | 3934.00 | 3930.16 | 3931.00 | 70.48 | 277130.10 | 3931.82 2014-07-04 14:14:00 | 3933.46 | 3934.99 | 3930.35 | 3933.99 | 65.63 | 258172.89 | 3933.52 2014-07-04 14:15:00 | 3934.01 | 3934.01 | 3930.35 | 3930.35 | 79.99 | 314548.40 | 3932.20 2014-07-04 14:16:00 | 3930.60 | 3931.99 | 3926.21 | 3930.00 | 95.71 | 376094.76 | 3929.44 2014-07-04 14:17:00 | 3930.00 | 3930.73 | 3929.46 | 3930.08 | 58.56 | 230133.31 | 3930.01 2014-07-04 14:18:00 | 3930.16 | 3931.73 | 3929.03 | 3930.00 | 20.73 | 81467.32 | 3930.68 2014-07-04 14:19:00 | 3929.97 | 3930.00 | 3929.29 | 3929.96 | 16.50 | 64855.76 | 3929.70 2014-07-04 14:20:00 | 3929.90 | 3931.00 | 3929.50 | 3931.00 | 34.82 | 136857.90 | 3930.44 2014-07-04 14:21:00 | 3931.00 | 3932.84 | 3930.16 | 3931.02 | 23.07 | 90703.99 | 3931.69 2014-07-04 14:22:00 | 3931.02 | 3931.88 | 3929.52 | 3930.78 | 34.99 | 137524.18 | 3930.72 2014-07-04 14:23:00 | 3930.79 | 3930.79 | 3929.50 | 3930.23 | 35.66 | 140133.71 | 3929.94 2014-07-04 14:24:00 | 3930.25 | 3930.25 | 3929.00 | 3929.77 | 22.09 | 86827.79 | 3929.93 2014-07-04 14:25:00 | 3929.80 | 3929.99 | 3927.00 | 3928.81 | 28.32 | 111283.25 | 3929.22 2014-07-04 14:26:00 | 3928.79 | 3928.97 | 3927.02 | 3928.52 | 39.45 | 154980.72 | 3928.54 2014-07-04 14:27:00 | 3928.61 | 3928.61 | 3927.37 | 3927.92 | 42.78 | 168053.09 | 3928.03 2014-07-04 14:28:00 | 3927.92 | 3927.92 | 3927.03 | 3927.20 | 18.56 | 72878.12 | 3927.26 2014-07-04 14:29:00 | 3927.20 | 3927.92 | 3927.03 | 3927.84 | 14.40 | 56552.43 | 3927.25 2014-07-04 14:30:00 | 3928.21 | 3931.49 | 3927.73 | 3929.99 | 42.88 | 168483.02 | 3929.45 2014-07-04 14:31:00 | 3929.84 | 3932.45 | 3929.15 | 3931.02 | 86.43 | 339711.60 | 3930.71 2014-07-04 14:32:00 | 3931.07 | 3932.00 | 3930.71 | 3931.98 | 31.24 | 122837.36 | 3931.55 2014-07-04 14:33:00 | 3931.88 | 3932.00 | 3930.90 | 3930.90 | 22.84 | 89802.07 | 3931.45 2014-07-04 14:34:00 | 3930.90 | 3930.90 | 3929.12 | 3929.64 | 33.74 | 132584.74 | 3929.95 2014-07-04 14:35:00 | 3929.14 | 3931.79 | 3929.12 | 3931.60 | 32.33 | 127050.04 | 3930.15 2014-07-04 14:36:00 | 3931.00 | 3931.54 | 3929.10 | 3929.95 | 59.89 | 235378.96 | 3930.25 2014-07-04 14:37:00 | 3929.65 | 3934.00 | 3929.16 | 3930.62 | 172.65 | 678714.83 | 3931.07 2014-07-04 14:38:00 | 3930.90 | 3938.50 | 3930.64 | 3933.82 | 73.60 | 289551.91 | 3934.24 2014-07-04 14:39:00 | 3933.14 | 3938.50 | 3932.94 | 3935.65 | 62.80 | 247072.04 | 3934.39 2014-07-04 14:40:00 | 3934.96 | 3939.00 | 3934.81 | 3935.14 | 68.55 | 269847.08 | 3936.44 2014-07-04 14:41:00 | 3935.00 | 3944.86 | 3934.92 | 3942.98 | 90.52 | 356495.71 | 3938.18 2014-07-04 14:42:00 | 3940.05 | 3945.00 | 3940.05 | 3942.60 | 122.13 | 481535.11 | 3942.97 2014-07-04 14:43:00 | 3942.60 | 3942.60 | 3937.78 | 3938.99 | 60.40 | 237987.16 | 3940.05 2014-07-04 14:44:00 | 3938.99 | 3941.17 | 3938.99 | 3941.12 | 68.59 | 270247.13 | 3939.92 2014-07-04 14:45:00 | 3941.59 | 3942.31 | 3940.38 | 3940.94 | 110.73 | 436443.76 | 3941.58 2014-07-04 14:46:00 | 3940.93 | 3944.80 | 3940.34 | 3943.13 | 75.19 | 296400.68 | 3942.18 2014-07-04 14:47:00 | 3943.11 | 3944.99 | 3943.11 | 3944.99 | 24.83 | 97960.46 | 3944.77 2014-07-04 14:48:00 | 3944.77 | 3946.77 | 3941.06 | 3941.72 | 88.02 | 347166.87 | 3944.36 2014-07-04 14:49:00 | 3941.06 | 3941.06 | 3937.23 | 3938.50 | 63.40 | 249747.82 | 3939.36 2014-07-04 14:50:00 | 3938.45 | 3938.91 | 3936.23 | 3936.96 | 29.41 | 115816.96 | 3937.61 2014-07-04 14:51:00 | 3936.93 | 3936.93 | 3932.77 | 3935.19 | 59.12 | 232603.03 | 3934.42 2014-07-04 14:52:00 | 3934.14 | 3939.00 | 3934.14 | 3936.81 | 115.95 | 456556.10 | 3937.59 2014-07-04 14:53:00 | 3936.59 | 3939.08 | 3935.16 | 3937.50 | 65.19 | 256759.63 | 3938.45 2014-07-04 14:54:00 | 3937.23 | 3939.87 | 3936.12 | 3939.55 | 87.44 | 344359.86 | 3938.29 2014-07-04 14:55:00 | 3939.09 | 3939.88 | 3936.57 | 3936.57 | 27.63 | 108809.96 | 3938.39 2014-07-04 14:56:00 | 3936.19 | 3937.80 | 3936.19 | 3937.72 | 21.28 | 83787.13 | 3937.36 2014-07-04 14:57:00 | 3937.84 | 3938.29 | 3937.58 | 3938.00 | 22.55 | 88806.10 | 3938.01 2014-07-04 14:58:00 | 3938.29 | 3938.29 | 3936.60 | 3937.17 | 13.57 | 53421.55 | 3937.90 2014-07-04 14:59:00 | 3937.76 | 3937.97 | 3936.76 | 3936.97 | 13.24 | 52129.44 | 3937.57 2014-07-04 15:00:00 | 3937.03 | 3937.76 | 3935.44 | 3935.45 | 13.39 | 52698.22 | 3936.82 2014-07-04 15:01:00 | 3935.51 | 3935.51 | 3933.00 | 3933.32 | 47.62 | 187350.87 | 3933.96 2014-07-04 15:02:00 | 3933.31 | 3937.00 | 3932.01 | 3935.58 | 39.96 | 157261.44 | 3935.18 2014-07-04 15:03:00 | 3935.97 | 3936.29 | 3935.12 | 3936.29 | 12.82 | 50455.62 | 3936.00 2014-07-04 15:04:00 | 3936.27 | 3936.27 | 3935.57 | 3936.27 | 13.79 | 54268.90 | 3936.24 2014-07-04 15:05:00 | 3936.00 | 3937.00 | 3935.56 | 3937.00 | 17.56 | 69114.49 | 3935.90 2014-07-04 15:06:00 | 3936.37 | 3937.97 | 3936.35 | 3937.45 | 23.73 | 93426.10 | 3936.88 2014-07-04 15:07:00 | 3937.97 | 3939.91 | 3937.97 | 3939.50 | 44.60 | 175664.09 | 3938.66 2014-07-04 15:08:00 | 3939.94 | 3942.00 | 3938.57 | 3938.96 | 60.17 | 237049.30 | 3939.79 2014-07-04 15:09:00 | 3938.85 | 3938.96 | 3938.29 | 3938.57 | 10.16 | 40009.22 | 3938.69 2014-07-04 15:10:00 | 3938.33 | 3942.44 | 3938.33 | 3941.18 | 57.19 | 225370.72 | 3940.60 2014-07-04 15:11:00 | 3941.00 | 3943.20 | 3940.01 | 3941.89 | 46.13 | 181799.47 | 3941.02 2014-07-04 15:12:00 | 3942.19 | 3942.92 | 3941.06 | 3941.06 | 46.15 | 181949.58 | 3942.31 2014-07-04 15:13:00 | 3941.19 | 3941.70 | 3938.99 | 3939.91 | 31.22 | 123022.56 | 3940.25 2014-07-04 15:14:00 | 3940.00 | 3940.41 | 3938.12 | 3939.00 | 15.81 | 62292.77 | 3939.59 2014-07-04 15:15:00 | 3939.28 | 3940.28 | 3938.55 | 3940.28 | 14.38 | 56666.95 | 3939.86 2014-07-04 15:16:00 | 3940.18 | 3942.53 | 3940.16 | 3940.96 | 14.64 | 57695.65 | 3940.69 2014-07-04 15:17:00 | 3940.96 | 3944.00 | 3940.87 | 3943.84 | 35.26 | 139017.84 | 3942.31 2014-07-04 15:18:00 | 3943.84 | 3945.87 | 3940.00 | 3945.00 | 140.71 | 555019.42 | 3944.39 2014-07-04 15:19:00 | 3944.99 | 3945.02 | 3943.72 | 3944.14 | 27.16 | 107122.90 | 3944.87 2014-07-04 15:20:00 | 3943.70 | 3944.12 | 3941.67 | 3943.03 | 17.44 | 68769.42 | 3942.97 2014-07-04 15:21:00 | 3942.44 | 3942.44 | 3940.98 | 3940.98 | 14.19 | 55918.78 | 3941.55 2014-07-04 15:22:00 | 3940.98 | 3943.03 | 3940.56 | 3942.15 | 17.58 | 69310.59 | 3941.91 2014-07-04 15:23:00 | 3942.15 | 3944.95 | 3941.32 | 3941.98 | 46.22 | 182204.54 | 3942.20 2014-07-04 15:24:00 | 3941.76 | 3943.85 | 3940.00 | 3941.82 | 30.24 | 119178.19 | 3941.73 2014-07-04 15:25:00 | 3940.31 | 3941.79 | 3940.00 | 3940.70 | 29.31 | 115507.30 | 3940.35 2014-07-04 15:26:00 | 3940.50 | 3940.63 | 3938.69 | 3938.69 | 25.39 | 99999.27 | 3939.15 2014-07-04 15:27:00 | 3938.12 | 3938.12 | 3936.79 | 3936.79 | 13.00 | 51201.72 | 3937.69 2014-07-04 15:28:00 | 3936.79 | 3944.00 | 3936.78 | 3937.43 | 48.06 | 189281.24 | 3938.35 2014-07-04 15:29:00 | 3937.45 | 3938.87 | 3937.42 | 3938.00 | 48.70 | 191782.52 | 3938.12 2014-07-04 15:30:00 | 3938.00 | 3940.31 | 3937.84 | 3937.84 | 73.60 | 289893.13 | 3938.82 2014-07-04 15:31:00 | 3937.84 | 3937.96 | 3936.73 | 3937.35 | 13.07 | 51476.27 | 3937.30 2014-07-04 15:32:00 | 3937.94 | 3938.00 | 3934.21 | 3935.04 | 38.65 | 152138.38 | 3935.90 2014-07-04 15:33:00 | 3935.47 | 3935.47 | 3934.31 | 3934.93 | 40.09 | 157740.89 | 3934.96 2014-07-04 15:34:00 | 3934.93 | 3935.73 | 3931.10 | 3932.77 | 17.48 | 68747.77 | 3933.16 2014-07-04 15:35:00 | 3932.73 | 3933.11 | 3930.00 | 3930.00 | 85.70 | 336967.60 | 3931.81 2014-07-04 15:36:00 | 3931.49 | 3931.49 | 3929.00 | 3929.65 | 38.68 | 152021.99 | 3930.35 2014-07-04 15:37:00 | 3930.90 | 3934.32 | 3930.90 | 3934.32 | 30.64 | 120517.56 | 3932.83 2014-07-04 15:38:00 | 3934.33 | 3935.02 | 3930.02 | 3932.03 | 39.73 | 156274.46 | 3933.41 2014-07-04 15:39:00 | 3932.03 | 3932.43 | 3930.10 | 3932.02 | 19.23 | 75615.41 | 3931.75 2014-07-04 15:40:00 | 3932.36 | 3934.16 | 3932.02 | 3933.60 | 25.14 | 98875.71 | 3933.00 2014-07-04 15:41:00 | 3934.04 | 3935.55 | 3934.00 | 3935.45 | 13.45 | 52900.86 | 3934.32 2014-07-04 15:42:00 | 3935.45 | 3937.39 | 3934.93 | 3934.93 | 6.49 | 25557.09 | 3936.10 2014-07-04 15:43:00 | 3934.93 | 3934.93 | 3932.73 | 3932.73 | 7.01 | 27586.02 | 3933.56 2014-07-04 15:44:00 | 3932.44 | 3932.44 | 3930.58 | 3930.94 | 21.60 | 84891.12 | 3930.69 2014-07-04 15:45:00 | 3930.94 | 3936.98 | 3930.87 | 3934.35 | 24.76 | 97396.79 | 3933.48 2014-07-04 15:46:00 | 3934.35 | 3937.00 | 3934.35 | 3935.10 | 6.51 | 25612.74 | 3935.58 2014-07-04 15:47:00 | 3936.19 | 3937.20 | 3936.19 | 3936.22 | 4.76 | 18736.98 | 3936.34 2014-07-04 15:48:00 | 3936.75 | 3937.68 | 3936.75 | 3937.66 | 34.55 | 136006.78 | 3936.86 2014-07-04 15:49:00 | 3937.63 | 3937.63 | 3934.08 | 3935.83 | 29.21 | 114990.58 | 3936.95 2014-07-04 15:50:00 | 3935.82 | 3938.90 | 3935.59 | 3938.12 | 41.10 | 161822.26 | 3937.19 2014-07-04 15:51:00 | 3938.12 | 3938.50 | 3937.04 | 3938.00 | 42.82 | 168606.41 | 3937.84 2014-07-04 15:52:00 | 3938.29 | 3938.50 | 3936.36 | 3937.98 | 17.26 | 67958.76 | 3938.04 2014-07-04 15:53:00 | 3938.06 | 3938.06 | 3936.84 | 3937.04 | 30.74 | 121014.43 | 3937.09 2014-07-04 15:54:00 | 3937.35 | 3938.13 | 3937.04 | 3937.41 | 9.27 | 36508.96 | 3937.55 2014-07-04 15:55:00 | 3937.00 | 3937.84 | 3937.00 | 3937.02 | 2.99 | 11768.08 | 3937.13 2014-07-04 15:56:00 | 3937.03 | 3938.99 | 3937.00 | 3938.99 | 29.70 | 116970.27 | 3938.00 2014-07-04 15:57:00 | 3939.02 | 3940.13 | 3938.40 | 3940.13 | 29.27 | 115300.60 | 3939.61 2014-07-04 15:58:00 | 3940.30 | 3941.00 | 3939.35 | 3940.73 | 35.71 | 140689.63 | 3940.22 2014-07-04 15:59:00 | 3940.06 | 3940.10 | 3937.05 | 3938.05 | 21.52 | 84750.33 | 3938.03 2014-07-04 16:00:00 | 3937.94 | 3937.96 | 3936.85 | 3936.89 | 15.95 | 62808.39 | 3937.34 2014-07-04 16:01:00 | 3936.94 | 3938.98 | 3936.91 | 3938.05 | 13.40 | 52761.81 | 3937.74 2014-07-04 16:02:00 | 3937.48 | 3937.48 | 3936.84 | 3936.84 | 12.59 | 49552.14 | 3937.40 2014-07-04 16:03:00 | 3937.47 | 3938.50 | 3937.47 | 3938.10 | 11.92 | 46916.89 | 3937.63 2014-07-04 16:04:00 | 3938.50 | 3939.00 | 3936.87 | 3937.02 | 32.09 | 126355.49 | 3938.15 2014-07-04 16:05:00 | 3937.01 | 3937.91 | 3937.01 | 3937.02 | 3.45 | 13568.88 | 3937.57 2014-07-04 16:06:00 | . | . | . | . | . | . | . 2014-07-04 16:07:00 | 3937.46 | 3937.65 | 3937.00 | 3937.07 | 14.98 | 58975.00 | 3937.18 2014-07-04 16:08:00 | 3937.07 | 3937.07 | 3937.02 | 3937.04 | 2.45 | 9641.80 | 3937.03 2014-07-04 16:09:00 | 3937.04 | 3937.05 | 3936.84 | 3937.02 | 11.35 | 44665.21 | 3937.00 2014-07-04 16:10:00 | 3937.02 | 3937.02 | 3936.39 | 3936.39 | 12.68 | 49921.15 | 3937.00 2014-07-04 16:11:00 | 3936.40 | 3936.40 | 3932.76 | 3933.45 | 38.70 | 152277.43 | 3934.41 2014-07-04 16:12:00 | 3933.45 | 3934.34 | 3930.00 | 3930.99 | 36.12 | 142030.90 | 3931.76 2014-07-04 16:13:00 | 3931.02 | 3931.87 | 3930.24 | 3931.82 | 30.50 | 119913.48 | 3931.33 2014-07-04 16:14:00 | 3931.84 | 3932.20 | 3929.57 | 3931.30 | 22.28 | 87580.48 | 3931.43 2014-07-04 16:15:00 | 3931.27 | 3933.44 | 3931.27 | 3932.47 | 12.07 | 47455.30 | 3932.00 2014-07-04 16:16:00 | 3932.51 | 3933.42 | 3932.41 | 3932.41 | 30.34 | 119321.64 | 3933.08 2014-07-04 16:17:00 | 3932.35 | 3933.00 | 3930.07 | 3931.11 | 38.54 | 151521.73 | 3931.65 2014-07-04 16:18:00 | 3931.53 | 3931.81 | 3931.28 | 3931.52 | 4.49 | 17668.22 | 3931.51 2014-07-04 16:19:00 | 3931.75 | 3931.91 | 3930.53 | 3930.97 | 8.58 | 33736.65 | 3931.09 2014-07-04 16:20:00 | 3931.05 | 3931.05 | 3929.39 | 3930.04 | 1.88 | 7369.40 | 3930.35 2014-07-04 16:21:00 | 3930.10 | 3930.89 | 3930.00 | 3930.02 | 10.40 | 40880.80 | 3930.09 2014-07-04 16:22:00 | 3930.02 | 3930.90 | 3929.42 | 3930.90 | 22.92 | 90055.12 | 3929.96 2014-07-04 16:23:00 | 3930.11 | 3931.19 | 3930.11 | 3931.16 | 7.35 | 28885.35 | 3931.05 2014-07-04 16:24:00 | 3931.35 | 3935.22 | 3930.00 | 3933.15 | 40.33 | 158612.74 | 3932.77 2014-07-04 16:25:00 | 3933.27 | 3933.51 | 3932.99 | 3932.99 | 2.61 | 10281.56 | 3933.27 2014-07-04 16:26:00 | 3932.99 | 3932.99 | 3932.13 | 3932.13 | 6.86 | 26957.93 | 3932.59 2014-07-04 16:27:00 | 3931.44 | 3932.75 | 3929.41 | 3929.45 | 7.83 | 30775.84 | 3932.01 2014-07-04 16:28:00 | 3930.65 | 3931.73 | 3930.47 | 3930.47 | 22.33 | 87766.80 | 3930.80 2014-07-04 16:29:00 | 3930.41 | 3931.94 | 3930.41 | 3931.00 | 8.71 | 34221.25 | 3930.77 2014-07-04 16:30:00 | 3931.33 | 3932.84 | 3931.04 | 3932.84 | 14.87 | 58471.00 | 3932.15 2014-07-04 16:31:00 | 3932.82 | 3933.00 | 3932.54 | 3932.55 | 5.47 | 21516.83 | 3932.89 2014-07-04 16:32:00 | 3932.54 | 3933.00 | 3932.54 | 3932.99 | 2.25 | 8829.01 | 3932.74 2014-07-04 16:33:00 | 3932.99 | 3932.99 | 3932.57 | 3932.59 | 3.21 | 12627.56 | 3932.59 2014-07-04 16:34:00 | 3932.59 | 3932.59 | 3932.57 | 3932.59 | 2.09 | 8203.35 | 3932.57 2014-07-04 16:35:00 | 3932.59 | 3933.35 | 3932.57 | 3933.35 | 8.02 | 31549.21 | 3932.84 2014-07-04 16:36:00 | 3933.08 | 3934.99 | 3933.06 | 3933.61 | 25.56 | 100560.07 | 3933.97 2014-07-04 16:37:00 | 3934.89 | 3936.56 | 3933.95 | 3934.08 | 17.23 | 67799.21 | 3934.27 2014-07-04 16:38:00 | 3934.10 | 3934.79 | 3934.10 | 3934.26 | 4.71 | 18538.58 | 3934.33 2014-07-04 16:39:00 | 3934.28 | 3934.65 | 3934.26 | 3934.63 | 5.60 | 22033.47 | 3934.55 2014-07-04 16:40:00 | 3934.63 | 3934.63 | 3933.94 | 3934.63 | 7.23 | 28441.01 | 3934.29 2014-07-04 16:41:00 | 3933.97 | 3933.97 | 3933.35 | 3933.60 | 8.35 | 32854.13 | 3933.68 2014-07-04 16:42:00 | 3933.09 | 3933.58 | 3933.06 | 3933.06 | 8.63 | 33938.56 | 3933.08 2014-07-04 16:43:00 | 3933.07 | 3934.56 | 3932.57 | 3933.59 | 4.97 | 19555.21 | 3933.07 2014-07-04 16:44:00 | 3933.99 | 3934.46 | 3933.35 | 3933.81 | 10.16 | 39987.35 | 3933.83 2014-07-04 16:45:00 | 3933.60 | 3934.78 | 3933.60 | 3934.48 | 3.38 | 13282.88 | 3934.50 2014-07-04 16:46:00 | 3934.48 | 3935.00 | 3933.67 | 3934.17 | 32.78 | 128960.08 | 3934.23 2014-07-04 16:47:00 | 3934.26 | 3934.98 | 3934.25 | 3934.93 | 2.44 | 9588.99 | 3934.75 2014-07-04 16:48:00 | 3934.98 | 3935.00 | 3934.98 | 3934.98 | 4.03 | 15861.96 | 3934.99 2014-07-04 16:49:00 | 3934.41 | 3935.00 | 3934.41 | 3935.00 | 5.68 | 22357.59 | 3934.81 2014-07-04 16:50:00 | 3934.55 | 3935.35 | 3933.41 | 3933.55 | 8.29 | 32624.98 | 3934.51 2014-07-04 16:51:00 | 3934.35 | 3936.07 | 3933.55 | 3934.97 | 9.64 | 37951.83 | 3935.28 2014-07-04 16:52:00 | 3934.94 | 3936.04 | 3933.66 | 3936.02 | 28.24 | 111158.74 | 3935.80 2014-07-04 16:53:00 | 3934.98 | 3936.38 | 3934.98 | 3936.38 | 10.67 | 42007.77 | 3935.52 2014-07-04 16:54:00 | 3936.82 | 3937.34 | 3936.80 | 3937.04 | 22.31 | 87846.48 | 3937.01 2014-07-04 16:55:00 | 3937.26 | 3937.85 | 3936.83 | 3937.00 | 27.42 | 107958.86 | 3937.23 2014-07-04 16:56:00 | 3937.00 | 3937.00 | 3936.05 | 3936.15 | 4.98 | 19603.38 | 3936.42 2014-07-04 16:57:00 | 3936.15 | 3936.29 | 3935.87 | 3935.88 | 5.54 | 21798.07 | 3936.09 2014-07-04 16:58:00 | 3935.92 | 3937.00 | 3935.89 | 3936.76 | 16.07 | 63258.41 | 3936.67 2014-07-04 16:59:00 | 3936.52 | 3937.10 | 3936.52 | 3936.95 | 9.08 | 35759.07 | 3936.92 2014-07-04 17:00:00 | 3936.91 | 3936.91 | 3936.29 | 3936.89 | 12.44 | 48962.01 | 3936.80 2014-07-04 17:01:00 | 3936.67 | 3938.32 | 3936.29 | 3938.00 | 23.24 | 91494.67 | 3937.46 2014-07-04 17:02:00 | 3938.04 | 3938.50 | 3937.13 | 3937.19 | 15.66 | 61665.58 | 3938.03 2014-07-04 17:03:00 | 3937.20 | 3937.21 | 3935.30 | 3935.51 | 14.23 | 56001.12 | 3936.26 2014-07-04 17:04:00 | 3935.51 | 3935.80 | 3935.08 | 3935.08 | 19.26 | 75794.49 | 3935.54 2014-07-04 17:05:00 | 3936.29 | 3936.29 | 3935.00 | 3935.74 | 8.85 | 34822.00 | 3935.58 2014-07-04 17:06:00 | 3935.74 | 3935.74 | 3934.96 | 3935.25 | 11.25 | 44254.70 | 3935.15 2014-07-04 17:07:00 | 3935.25 | 3935.27 | 3935.00 | 3935.27 | 10.38 | 40850.51 | 3935.12 2014-07-04 17:08:00 | 3936.28 | 3937.00 | 3935.76 | 3936.42 | 4.81 | 18926.96 | 3936.56 2014-07-04 17:09:00 | 3936.32 | 3936.82 | 3936.31 | 3936.82 | 0.98 | 3841.90 | 3936.38 2014-07-04 17:10:00 | 3936.28 | 3938.77 | 3936.28 | 3937.34 | 40.42 | 159164.29 | 3937.37 2014-07-04 17:11:00 | 3937.34 | 3938.42 | 3937.34 | 3938.15 | 10.43 | 41069.87 | 3938.04 2014-07-04 17:12:00 | 3938.69 | 3939.11 | 3938.00 | 3938.84 | 19.22 | 75690.90 | 3938.13 2014-07-04 17:13:00 | 3938.02 | 3938.75 | 3938.00 | 3938.02 | 0.89 | 3489.17 | 3938.12 2014-07-04 17:14:00 | 3938.52 | 3939.00 | 3938.00 | 3938.97 | 13.60 | 53540.54 | 3938.25 2014-07-04 17:15:00 | 3938.96 | 3939.00 | 3938.41 | 3938.96 | 29.41 | 115827.87 | 3938.92 2014-07-04 17:16:00 | 3938.96 | 3938.96 | 3938.46 | 3938.48 | 0.61 | 2410.42 | 3938.59 2014-07-04 17:17:00 | 3938.48 | 3938.48 | 3937.95 | 3937.98 | 3.38 | 13291.14 | 3938.12 2014-07-04 17:18:00 | 3937.98 | 3938.50 | 3937.96 | 3937.96 | 6.68 | 26288.31 | 3938.32 2014-07-04 17:19:00 | 3939.12 | 3939.13 | 3939.12 | 3939.13 | 0.14 | 535.72 | 3939.13 2014-07-04 17:20:00 | . | . | . | . | . | . | . 2014-07-04 17:21:00 | 3939.13 | 3944.01 | 3939.13 | 3941.00 | 41.11 | 162011.50 | 3941.31 2014-07-04 17:22:00 | 3942.15 | 3944.16 | 3940.35 | 3944.15 | 54.02 | 213013.52 | 3943.02 2014-07-04 17:23:00 | 3944.15 | 3944.15 | 3941.10 | 3941.10 | 11.61 | 45786.00 | 3942.99 2014-07-04 17:24:00 | 3941.17 | 3942.00 | 3940.00 | 3940.02 | 46.12 | 181756.84 | 3940.61 2014-07-04 17:25:00 | 3940.02 | 3940.02 | 3939.00 | 3939.03 | 7.01 | 27622.52 | 3939.88 2014-07-04 17:26:00 | 3938.81 | 3938.94 | 3938.42 | 3938.89 | 9.92 | 39055.36 | 3938.62 2014-07-04 17:27:00 | 3938.89 | 3939.05 | 3938.89 | 3939.05 | 2.60 | 10221.44 | 3938.90 2014-07-04 17:28:00 | 3939.09 | 3939.13 | 3939.09 | 3939.11 | 1.18 | 4659.98 | 3939.12 2014-07-04 17:29:00 | 3939.63 | 3940.00 | 3939.11 | 3940.00 | 7.35 | 28962.13 | 3939.89 2014-07-04 17:30:00 | 3940.00 | 3941.11 | 3939.94 | 3940.37 | 20.00 | 78785.15 | 3940.24 2014-07-04 17:31:00 | 3940.37 | 3940.37 | 3940.07 | 3940.17 | 10.77 | 42415.45 | 3940.13 2014-07-04 17:32:00 | 3940.99 | 3944.95 | 3940.99 | 3942.42 | 30.18 | 119003.09 | 3942.59 2014-07-04 17:33:00 | 3942.42 | 3942.42 | 3938.60 | 3940.65 | 12.40 | 48875.47 | 3940.93 2014-07-04 17:34:00 | 3940.65 | 3944.00 | 3940.32 | 3940.61 | 14.35 | 56537.10 | 3940.97 2014-07-04 17:35:00 | 3940.61 | 3944.96 | 3940.61 | 3942.48 | 11.40 | 44945.18 | 3942.56 2014-07-04 17:36:00 | 3942.50 | 3943.12 | 3942.32 | 3942.32 | 3.38 | 13338.24 | 3942.72 2014-07-04 17:37:00 | 3942.96 | 3943.58 | 3942.49 | 3942.82 | 17.05 | 67236.28 | 3943.01 2014-07-04 17:38:00 | 3943.84 | 3944.98 | 3942.97 | 3944.00 | 32.49 | 128136.90 | 3944.01 2014-07-04 17:39:00 | 3944.02 | 3946.00 | 3944.00 | 3945.63 | 83.70 | 330197.48 | 3945.20 2014-07-04 17:40:00 | 3945.02 | 3945.03 | 3944.00 | 3944.88 | 15.51 | 61183.80 | 3944.80 2014-07-04 17:41:00 | 3944.02 | 3944.70 | 3943.02 | 3943.82 | 43.75 | 172538.00 | 3944.00 2014-07-04 17:42:00 | 3943.82 | 3944.84 | 3943.00 | 3943.80 | 32.84 | 129490.57 | 3943.19 2014-07-04 17:43:00 | 3943.66 | 3943.66 | 3942.54 | 3942.54 | 20.82 | 82080.39 | 3943.14 2014-07-04 17:44:00 | 3942.55 | 3942.55 | 3940.55 | 3942.04 | 21.76 | 85761.26 | 3942.14 2014-07-04 17:45:00 | 3942.07 | 3942.27 | 3940.96 | 3941.98 | 18.67 | 73584.41 | 3941.74 2014-07-04 17:46:00 | 3941.50 | 3942.00 | 3939.61 | 3939.61 | 22.79 | 89810.64 | 3940.45 2014-07-04 17:47:00 | 3939.95 | 3939.95 | 3939.50 | 3939.50 | 6.11 | 24071.70 | 3939.72 2014-07-04 17:48:00 | 3939.08 | 3940.03 | 3938.22 | 3938.22 | 18.66 | 73509.70 | 3938.79 2014-07-04 17:49:00 | 3938.48 | 3939.58 | 3937.84 | 3939.33 | 12.56 | 49483.64 | 3938.84 2014-07-04 17:50:00 | 3939.30 | 3939.32 | 3939.23 | 3939.25 | 5.92 | 23300.74 | 3939.26 2014-07-04 17:51:00 | 3939.25 | 3939.69 | 3939.25 | 3939.69 | 10.50 | 41347.80 | 3939.39 2014-07-04 17:52:00 | 3939.68 | 3940.07 | 3938.97 | 3939.02 | 5.97 | 23508.06 | 3939.68 2014-07-04 17:53:00 | 3939.67 | 3939.92 | 3939.67 | 3939.92 | 0.89 | 3506.31 | 3939.68 2014-07-04 17:54:00 | 3939.91 | 3939.91 | 3939.91 | 3939.91 | 0.36 | 1418.37 | 3939.91 2014-07-04 17:55:00 | 3939.91 | 3939.91 | 3939.67 | 3939.91 | 0.31 | 1221.33 | 3939.77 2014-07-04 17:56:00 | 3939.91 | 3940.10 | 3939.67 | 3940.05 | 3.51 | 13821.73 | 3940.06 2014-07-04 17:57:00 | 3940.58 | 3941.84 | 3939.91 | 3940.68 | 10.08 | 39709.54 | 3940.61 2014-07-04 17:58:00 | 3940.68 | 3942.48 | 3940.68 | 3942.48 | 3.60 | 14174.67 | 3941.79 2014-07-04 17:59:00 | 3942.48 | 3942.92 | 3941.74 | 3942.92 | 12.91 | 50878.45 | 3942.54 2014-07-04 18:00:00 | 3942.91 | 3942.91 | 3940.56 | 3941.13 | 14.53 | 57286.49 | 3941.82 2014-07-04 18:01:00 | 3941.13 | 3941.18 | 3941.08 | 3941.08 | 0.13 | 528.11 | 3941.13 2014-07-04 18:02:00 | 3941.70 | 3942.00 | 3941.67 | 3941.83 | 5.09 | 20063.49 | 3941.75 2014-07-04 18:03:00 | 3941.83 | 3942.92 | 3941.81 | 3942.92 | 3.37 | 13264.94 | 3942.03 2014-07-04 18:04:00 | 3941.95 | 3942.79 | 3940.56 | 3941.29 | 5.14 | 20242.11 | 3941.99 2014-07-04 18:05:00 | 3942.25 | 3942.69 | 3940.02 | 3941.24 | 10.04 | 39583.68 | 3941.42 2014-07-04 18:06:00 | 3940.65 | 3942.86 | 3940.02 | 3940.64 | 6.45 | 25439.00 | 3941.59 2014-07-04 18:07:00 | 3941.93 | 3942.69 | 3940.08 | 3941.37 | 8.97 | 35351.47 | 3941.52 2014-07-04 18:08:00 | 3941.36 | 3942.47 | 3940.96 | 3940.96 | 6.65 | 26210.69 | 3941.46 2014-07-04 18:09:00 | 3942.26 | 3942.29 | 3940.02 | 3941.04 | 6.45 | 25416.42 | 3941.75 2014-07-04 18:10:00 | . | . | . | . | . | . | . 2014-07-04 18:11:00 | . | . | . | . | . | . | . 2014-07-04 18:12:00 | 3941.81 | 3941.81 | 3941.31 | 3941.66 | 2.45 | 9641.01 | 3941.54 2014-07-04 18:13:00 | 3941.32 | 3941.55 | 3941.22 | 3941.50 | 8.93 | 35204.86 | 3941.43 2014-07-04 18:14:00 | 3941.25 | 3941.94 | 3941.22 | 3941.55 | 6.88 | 27132.73 | 3941.42 2014-07-04 18:15:00 | 3941.57 | 3941.57 | 3941.37 | 3941.38 | 5.91 | 23306.19 | 3941.52 2014-07-04 18:16:00 | 3941.48 | 3941.55 | 3941.36 | 3941.55 | 7.42 | 29230.06 | 3941.49 2014-07-04 18:17:00 | 3941.38 | 3941.55 | 3941.38 | 3941.55 | 8.26 | 32548.64 | 3941.47 2014-07-04 18:18:00 | 3941.55 | 3941.64 | 3940.96 | 3940.98 | 31.46 | 123983.23 | 3941.23 2014-07-04 18:19:00 | 3940.98 | 3942.42 | 3940.04 | 3940.90 | 10.60 | 41776.05 | 3941.14 2014-07-04 18:20:00 | 3940.95 | 3941.48 | 3940.00 | 3940.50 | 8.79 | 34646.46 | 3940.68 2014-07-04 18:21:00 | 3940.02 | 3942.42 | 3938.22 | 3940.43 | 22.70 | 89427.01 | 3939.69 2014-07-04 18:22:00 | 3939.38 | 3939.38 | 3939.14 | 3939.21 | 6.13 | 24143.98 | 3939.30 2014-07-04 18:23:00 | 3939.30 | 3939.30 | 3938.66 | 3938.78 | 1.51 | 5928.00 | 3938.87 2014-07-04 18:24:00 | 3938.69 | 3938.87 | 3938.35 | 3938.85 | 3.89 | 15325.32 | 3938.66 2014-07-04 18:25:00 | 3939.54 | 3939.56 | 3938.87 | 3939.50 | 2.12 | 8355.20 | 3939.27 2014-07-04 18:26:00 | 3939.50 | 3941.02 | 3939.00 | 3940.00 | 16.10 | 63428.50 | 3940.15 2014-07-04 18:27:00 | 3939.99 | 3939.99 | 3938.80 | 3939.47 | 2.39 | 9399.21 | 3939.32 2014-07-04 18:28:00 | . | . | . | . | . | . | . 2014-07-04 18:29:00 | 3939.83 | 3940.18 | 3939.00 | 3940.18 | 7.15 | 28151.81 | 3939.52 2014-07-04 18:30:00 | 3939.03 | 3942.26 | 3937.89 | 3939.80 | 21.25 | 83709.22 | 3939.44 2014-07-04 18:31:00 | 3938.81 | 3939.57 | 3938.49 | 3939.51 | 7.20 | 28353.20 | 3939.04 2014-07-04 18:32:00 | 3939.50 | 3939.51 | 3937.90 | 3938.84 | 9.01 | 35479.05 | 3938.62 2014-07-04 18:33:00 | 3937.93 | 3938.91 | 3935.33 | 3936.33 | 21.60 | 85039.05 | 3937.54 2014-07-04 18:34:00 | 3936.32 | 3937.18 | 3935.35 | 3937.06 | 13.23 | 52083.87 | 3935.91 2014-07-04 18:35:00 | 3936.17 | 3936.17 | 3935.29 | 3935.29 | 5.94 | 23394.57 | 3935.83 2014-07-04 18:36:00 | 3935.04 | 3935.97 | 3935.04 | 3935.04 | 4.18 | 16433.82 | 3935.30 2014-07-04 18:37:00 | 3935.04 | 3935.95 | 3935.00 | 3935.04 | 10.86 | 42727.40 | 3935.47 2014-07-04 18:38:00 | 3935.95 | 3935.95 | 3935.02 | 3935.04 | 4.39 | 17264.59 | 3935.40 2014-07-04 18:39:00 | 3935.04 | 3935.91 | 3935.02 | 3935.89 | 9.37 | 36865.48 | 3935.26 2014-07-04 18:40:00 | 3935.04 | 3935.89 | 3935.02 | 3935.04 | 4.16 | 16379.06 | 3935.38 2014-07-04 18:41:00 | 3935.04 | 3935.81 | 3935.00 | 3935.00 | 5.24 | 20635.68 | 3935.10 2014-07-04 18:42:00 | 3935.00 | 3935.07 | 3934.10 | 3934.34 | 0.88 | 3442.73 | 3934.55 2014-07-04 18:43:00 | 3934.30 | 3935.59 | 3934.00 | 3934.00 | 33.33 | 131150.79 | 3934.44 2014-07-04 18:44:00 | 3933.95 | 3933.95 | 3930.98 | 3932.05 | 87.27 | 343180.85 | 3932.49 2014-07-04 18:45:00 | 3932.00 | 3933.00 | 3930.93 | 3930.93 | 15.93 | 62624.07 | 3931.45 2014-07-04 18:46:00 | 3930.92 | 3934.35 | 3930.92 | 3933.71 | 36.39 | 143083.70 | 3932.06 2014-07-04 18:47:00 | 3933.71 | 3935.63 | 3932.94 | 3933.00 | 21.98 | 86474.55 | 3933.88 2014-07-04 18:48:00 | 3933.00 | 3934.59 | 3933.00 | 3934.48 | 8.62 | 33911.99 | 3933.65 2014-07-04 18:49:00 | 3933.75 | 3935.94 | 3933.75 | 3935.26 | 17.29 | 68029.19 | 3935.28 2014-07-04 18:50:00 | 3935.88 | 3936.72 | 3933.84 | 3934.23 | 17.57 | 69163.85 | 3935.80 2014-07-04 18:51:00 | 3934.23 | 3939.39 | 3933.46 | 3934.85 | 27.84 | 109589.51 | 3936.12 2014-07-04 18:52:00 | 3934.85 | 3936.20 | 3933.85 | 3934.22 | 9.91 | 38977.85 | 3934.37 2014-07-04 18:53:00 | 3934.27 | 3935.18 | 3933.56 | 3934.60 | 2.66 | 10450.33 | 3934.61 2014-07-04 18:54:00 | 3934.56 | 3934.84 | 3932.05 | 3932.08 | 29.36 | 115468.53 | 3933.12 2014-07-04 18:55:00 | 3932.08 | 3933.81 | 3930.19 | 3933.00 | 31.63 | 124375.73 | 3932.58 2014-07-04 18:56:00 | 3933.02 | 3936.10 | 3933.00 | 3933.38 | 48.61 | 191237.24 | 3934.36 2014-07-04 18:57:00 | 3933.38 | 3933.38 | 3931.27 | 3931.28 | 23.50 | 92430.18 | 3932.86 2014-07-04 18:58:00 | 3931.08 | 3932.63 | 3930.66 | 3930.66 | 6.52 | 25619.21 | 3931.14 2014-07-04 18:59:00 | 3930.63 | 3930.72 | 3929.93 | 3930.72 | 18.18 | 71467.70 | 3930.04 2014-07-04 19:00:00 | 3930.72 | 3930.72 | 3930.72 | 3930.72 | 1.98 | 7767.10 | 3930.72 2014-07-04 19:01:00 | 3930.72 | 3936.50 | 3930.10 | 3936.50 | 10.13 | 39842.68 | 3931.58 2014-07-04 19:02:00 | 3931.75 | 3936.50 | 3931.75 | 3933.95 | 47.78 | 187994.98 | 3935.01 2014-07-04 19:03:00 | 3934.90 | 3936.50 | 3934.29 | 3935.35 | 37.61 | 148005.52 | 3935.58 2014-07-04 19:04:00 | 3935.35 | 3937.98 | 3934.96 | 3935.77 | 34.95 | 137571.44 | 3935.90 2014-07-04 19:05:00 | 3936.48 | 3937.95 | 3934.94 | 3935.00 | 19.83 | 78050.44 | 3935.78 2014-07-04 19:06:00 | 3935.88 | 3936.42 | 3935.00 | 3935.12 | 13.08 | 51490.88 | 3935.71 2014-07-04 19:07:00 | 3935.26 | 3938.00 | 3933.43 | 3935.87 | 30.05 | 118287.07 | 3936.34 2014-07-04 19:08:00 | 3936.33 | 3937.62 | 3933.43 | 3936.00 | 24.78 | 97548.49 | 3936.26 2014-07-04 19:09:00 | 3936.02 | 3936.89 | 3936.00 | 3936.75 | 15.45 | 60804.30 | 3936.57 2014-07-04 19:10:00 | 3936.73 | 3944.00 | 3936.73 | 3938.22 | 45.64 | 179842.07 | 3940.10 2014-07-04 19:11:00 | 3938.22 | 3943.86 | 3936.98 | 3938.09 | 18.44 | 72626.44 | 3939.38 2014-07-04 19:12:00 | 3938.10 | 3939.56 | 3937.99 | 3938.79 | 5.85 | 23023.71 | 3938.37 2014-07-04 19:13:00 | 3938.79 | 3939.52 | 3935.60 | 3937.86 | 13.85 | 54536.39 | 3937.93 2014-07-04 19:14:00 | 3937.86 | 3943.98 | 3937.86 | 3939.80 | 22.88 | 90128.59 | 3939.88 2014-07-04 19:15:00 | 3939.47 | 3943.66 | 3937.90 | 3938.96 | 7.65 | 30152.35 | 3939.94 2014-07-04 19:16:00 | 3937.84 | 3938.52 | 3937.47 | 3938.44 | 10.46 | 41192.33 | 3937.70 2014-07-04 19:17:00 | 3937.49 | 3938.39 | 3937.49 | 3938.39 | 0.59 | 2335.45 | 3938.36 2014-07-04 19:18:00 | 3937.49 | 3938.39 | 3936.94 | 3936.94 | 19.49 | 76758.51 | 3937.55 2014-07-04 19:19:00 | 3936.94 | 3937.46 | 3936.31 | 3937.16 | 7.43 | 29259.32 | 3936.94 2014-07-04 19:20:00 | 3937.09 | 3937.09 | 3935.06 | 3935.63 | 6.79 | 26723.64 | 3936.32 2014-07-04 19:21:00 | 3935.00 | 3938.16 | 3935.00 | 3937.39 | 11.08 | 43613.48 | 3936.95 2014-07-04 19:22:00 | 3937.48 | 3937.49 | 3935.13 | 3937.22 | 15.49 | 60963.01 | 3936.14 2014-07-04 19:23:00 | 3936.47 | 3937.17 | 3931.46 | 3931.46 | 20.48 | 80575.15 | 3933.76 2014-07-04 19:24:00 | 3930.46 | 3935.97 | 3930.46 | 3934.47 | 22.45 | 88264.78 | 3931.62 2014-07-04 19:25:00 | 3934.45 | 3939.47 | 3933.41 | 3936.88 | 36.32 | 142931.44 | 3935.66 2014-07-04 19:26:00 | 3937.84 | 3939.16 | 3935.61 | 3936.58 | 16.14 | 63532.25 | 3937.05 2014-07-04 19:27:00 | 3936.54 | 3936.84 | 3935.32 | 3935.50 | 4.08 | 16051.26 | 3936.06 2014-07-04 19:28:00 | 3936.70 | 3937.34 | 3934.84 | 3934.84 | 9.87 | 38865.33 | 3936.13 2014-07-04 19:29:00 | 3934.32 | 3939.87 | 3933.49 | 3937.84 | 17.07 | 67189.44 | 3935.42 2014-07-04 19:30:00 | 3937.29 | 3940.49 | 3937.29 | 3940.16 | 15.53 | 61184.45 | 3939.50 2014-07-04 19:31:00 | 3940.16 | 3944.22 | 3940.00 | 3941.00 | 37.80 | 148979.95 | 3941.16 2014-07-04 19:32:00 | 3941.00 | 3941.82 | 3940.22 | 3941.82 | 11.01 | 43368.07 | 3940.76 2014-07-04 19:33:00 | 3941.77 | 3942.00 | 3940.74 | 3942.00 | 3.26 | 12832.46 | 3941.17 2014-07-04 19:34:00 | 3941.05 | 3945.02 | 3940.06 | 3941.00 | 38.93 | 153462.35 | 3942.41 2014-07-04 19:35:00 | 3941.00 | 3945.88 | 3940.84 | 3945.44 | 20.68 | 81581.24 | 3944.55 2014-07-04 19:36:00 | 3945.44 | 3946.02 | 3943.18 | 3944.00 | 39.75 | 156841.42 | 3945.30 2014-07-04 19:37:00 | 3944.00 | 3946.02 | 3941.25 | 3944.91 | 24.78 | 97737.87 | 3945.02 2014-07-04 19:38:00 | 3944.91 | 3947.00 | 3943.86 | 3947.00 | 37.93 | 149679.29 | 3945.89 2014-07-04 19:39:00 | 3944.15 | 3947.99 | 3944.15 | 3945.47 | 64.22 | 253476.74 | 3947.13 2014-07-04 19:40:00 | 3945.47 | 3947.99 | 3943.03 | 3945.41 | 17.33 | 68369.16 | 3946.27 2014-07-04 19:41:00 | 3945.69 | 3948.00 | 3940.00 | 3941.00 | 16.67 | 65762.06 | 3944.46 2014-07-04 19:42:00 | 3941.00 | 3945.19 | 3941.00 | 3943.23 | 28.68 | 113084.21 | 3943.51 2014-07-04 19:43:00 | 3943.25 | 3946.87 | 3941.18 | 3944.84 | 18.98 | 74870.03 | 3944.26 2014-07-04 19:44:00 | 3941.84 | 3943.51 | 3940.84 | 3942.63 | 6.99 | 27547.09 | 3942.62 2014-07-04 19:45:00 | 3942.46 | 3942.46 | 3939.32 | 3939.64 | 12.53 | 49359.39 | 3940.55 2014-07-04 19:46:00 | 3940.55 | 3940.55 | 3934.47 | 3936.49 | 18.34 | 72205.46 | 3937.91 2014-07-04 19:47:00 | 3936.49 | 3936.92 | 3933.42 | 3934.43 | 19.15 | 75369.03 | 3934.90 2014-07-04 19:48:00 | 3934.43 | 3934.61 | 3932.10 | 3933.47 | 23.02 | 90546.57 | 3933.22 2014-07-04 19:49:00 | 3933.48 | 3939.95 | 3933.48 | 3937.33 | 20.79 | 81808.45 | 3935.75 2014-07-04 19:50:00 | 3936.39 | 3936.39 | 3932.97 | 3933.10 | 8.61 | 33880.36 | 3934.54 2014-07-04 19:51:00 | 3932.99 | 3935.53 | 3932.99 | 3934.62 | 6.87 | 27019.14 | 3934.06 2014-07-04 19:52:00 | 3934.64 | 3936.29 | 3934.38 | 3934.46 | 15.39 | 60571.27 | 3935.76 2014-07-04 19:53:00 | 3934.84 | 3939.12 | 3934.62 | 3936.39 | 10.90 | 42910.55 | 3936.39 2014-07-04 19:54:00 | 3936.35 | 3938.37 | 3934.98 | 3937.37 | 6.67 | 26255.35 | 3936.92 2014-07-04 19:55:00 | 3937.29 | 3942.03 | 3933.95 | 3937.35 | 25.59 | 100804.04 | 3939.66 2014-07-04 19:56:00 | 3937.35 | 3937.96 | 3933.96 | 3934.91 | 5.52 | 21716.43 | 3936.28 2014-07-04 19:57:00 | 3936.40 | 3936.40 | 3933.97 | 3935.75 | 13.12 | 51628.35 | 3934.79 2014-07-04 19:58:00 | 3934.04 | 3936.87 | 3933.87 | 3936.25 | 24.92 | 98064.07 | 3935.00 2014-07-04 19:59:00 | 3936.24 | 3938.44 | 3936.20 | 3938.42 | 8.34 | 32848.47 | 3936.78 2014-07-04 20:00:00 | 3937.40 | 3938.44 | 3937.40 | 3937.47 | 2.95 | 11627.65 | 3937.57 2014-07-04 20:01:00 | 3937.48 | 3938.44 | 3936.75 | 3937.43 | 5.96 | 23464.79 | 3937.71 2014-07-04 20:02:00 | 3937.84 | 3938.00 | 3934.00 | 3934.00 | 3.83 | 15089.44 | 3936.72 2014-07-04 20:03:00 | 3935.06 | 3936.05 | 3935.00 | 3935.11 | 1.84 | 7245.30 | 3935.53 2014-07-04 20:04:00 | 3936.30 | 3936.30 | 3935.13 | 3935.13 | 0.19 | 747.69 | 3935.19 2014-07-04 20:05:00 | 3934.84 | 3936.84 | 3934.84 | 3936.12 | 5.49 | 21596.44 | 3936.65 2014-07-04 20:06:00 | 3936.12 | 3937.33 | 3936.00 | 3936.98 | 7.85 | 30909.50 | 3937.01 2014-07-04 20:07:00 | 3936.95 | 3937.76 | 3936.59 | 3936.71 | 5.38 | 21163.75 | 3937.44 2014-07-04 20:08:00 | 3937.47 | 3937.50 | 3936.41 | 3936.41 | 6.99 | 27530.45 | 3937.42 2014-07-04 20:09:00 | 3936.41 | 3936.83 | 3935.17 | 3936.02 | 10.83 | 42611.86 | 3936.07 2014-07-04 20:10:00 | 3936.02 | 3937.50 | 3936.02 | 3937.48 | 12.36 | 48642.95 | 3937.11 2014-07-04 20:11:00 | 3937.41 | 3937.48 | 3936.70 | 3936.83 | 2.47 | 9708.32 | 3936.87 2014-07-04 20:12:00 | 3936.83 | 3937.50 | 3936.41 | 3936.41 | 36.14 | 142300.16 | 3937.36 2014-07-04 20:13:00 | 3935.86 | 3936.29 | 3934.45 | 3935.17 | 9.26 | 36455.53 | 3936.03 2014-07-04 20:14:00 | 3936.36 | 3936.36 | 3935.41 | 3935.92 | 1.13 | 4455.41 | 3935.87 2014-07-04 20:15:00 | 3935.97 | 3936.31 | 3934.47 | 3934.47 | 7.44 | 29297.08 | 3935.66 2014-07-04 20:16:00 | 3934.47 | 3934.84 | 3932.30 | 3934.84 | 4.60 | 18074.71 | 3933.56 2014-07-04 20:17:00 | 3934.36 | 3935.79 | 3933.36 | 3933.96 | 10.90 | 42880.99 | 3934.04 2014-07-04 20:18:00 | 3933.98 | 3933.98 | 3932.27 | 3933.00 | 6.10 | 24002.07 | 3933.48 2014-07-04 20:19:00 | 3933.50 | 3933.98 | 3933.50 | 3933.97 | 1.24 | 4885.89 | 3933.89 2014-07-04 20:20:00 | 3933.97 | 3933.97 | 3933.17 | 3933.83 | 1.09 | 4268.29 | 3933.91 2014-07-04 20:21:00 | 3933.44 | 3934.10 | 3933.44 | 3933.80 | 3.19 | 12544.70 | 3933.74 2014-07-04 20:22:00 | 3933.97 | 3934.00 | 3932.91 | 3933.79 | 1.23 | 4838.11 | 3933.42 2014-07-04 20:23:00 | 3933.78 | 3935.98 | 3933.61 | 3934.92 | 10.20 | 40144.00 | 3935.30 2014-07-04 20:24:00 | 3934.90 | 3936.34 | 3934.54 | 3935.02 | 2.31 | 9070.14 | 3934.98 2014-07-04 20:25:00 | 3934.89 | 3935.46 | 3933.54 | 3934.25 | 13.21 | 51962.98 | 3934.80 2014-07-04 20:26:00 | 3934.72 | 3935.26 | 3933.93 | 3934.98 | 8.90 | 35033.71 | 3934.16 2014-07-04 20:27:00 | 3934.16 | 3934.86 | 3934.16 | 3934.23 | 1.25 | 4925.70 | 3934.26 2014-07-04 20:28:00 | 3934.04 | 3934.72 | 3933.88 | 3934.72 | 6.22 | 24478.18 | 3934.13 2014-07-04 20:29:00 | 3934.21 | 3934.21 | 3934.02 | 3934.02 | 0.22 | 845.84 | 3934.12 2014-07-04 20:30:00 | 3934.08 | 3934.79 | 3933.88 | 3933.90 | 3.15 | 12376.59 | 3934.07 2014-07-04 20:31:00 | 3934.77 | 3937.00 | 3934.77 | 3936.21 | 19.91 | 78354.76 | 3935.25 2014-07-04 20:32:00 | 3936.21 | 3937.00 | 3936.21 | 3937.00 | 2.64 | 10389.37 | 3936.86 2014-07-04 20:33:00 | 3937.00 | 3937.82 | 3936.86 | 3937.82 | 12.49 | 49190.63 | 3937.46 2014-07-04 20:34:00 | 3937.82 | 3937.97 | 3937.58 | 3937.94 | 3.76 | 14822.21 | 3937.89 2014-07-04 20:35:00 | 3937.94 | 3939.31 | 3937.94 | 3939.26 | 6.30 | 24821.62 | 3938.69 2014-07-04 20:36:00 | 3939.75 | 3939.75 | 3939.09 | 3939.31 | 0.82 | 3210.59 | 3939.38 2014-07-04 20:37:00 | 3939.75 | 3939.78 | 3939.31 | 3939.33 | 0.95 | 3730.78 | 3939.58 2014-07-04 20:38:00 | 3939.33 | 3939.74 | 3938.85 | 3939.58 | 12.51 | 49272.28 | 3939.26 2014-07-04 20:39:00 | 3939.58 | 3940.00 | 3939.41 | 3939.41 | 8.16 | 32140.99 | 3939.81 2014-07-04 20:40:00 | 3940.00 | 3940.00 | 3938.84 | 3938.84 | 8.18 | 32230.85 | 3939.72 2014-07-04 20:41:00 | 3938.84 | 3938.84 | 3938.84 | 3938.84 | 0.16 | 626.28 | 3938.84 2014-07-04 20:42:00 | 3938.84 | 3938.84 | 3936.57 | 3936.57 | 5.32 | 20940.49 | 3937.66 2014-07-04 20:43:00 | 3937.83 | 3938.80 | 3937.00 | 3937.28 | 7.20 | 28347.80 | 3937.74 2014-07-04 20:44:00 | 3937.25 | 3938.05 | 3937.00 | 3937.63 | 1.00 | 3941.58 | 3937.64 2014-07-04 20:45:00 | 3937.57 | 3938.00 | 3937.57 | 3938.00 | 2.96 | 11656.38 | 3937.97 2014-07-04 20:46:00 | . | . | . | . | . | . | . 2014-07-04 20:47:00 | 3938.00 | 3938.00 | 3937.38 | 3937.38 | 0.81 | 3181.81 | 3937.88 2014-07-04 20:48:00 | 3937.35 | 3937.35 | 3937.35 | 3937.35 | 0.33 | 1291.45 | 3937.35 2014-07-04 20:49:00 | 3937.41 | 3937.45 | 3937.41 | 3937.45 | 0.18 | 724.49 | 3937.45 2014-07-04 20:50:00 | 3937.45 | 3937.86 | 3936.02 | 3936.78 | 9.02 | 35507.27 | 3936.94 2014-07-04 20:51:00 | 3937.75 | 3937.75 | 3936.00 | 3937.00 | 6.45 | 25376.43 | 3936.77 2014-07-04 20:52:00 | 3936.90 | 3937.01 | 3935.00 | 3935.00 | 38.72 | 152373.55 | 3935.27 2014-07-04 20:53:00 | 3935.25 | 3936.35 | 3935.25 | 3935.77 | 0.76 | 3002.86 | 3935.60 2014-07-04 20:54:00 | 3935.74 | 3935.86 | 3935.04 | 3935.17 | 11.17 | 43971.92 | 3935.20 2014-07-04 20:55:00 | 3935.36 | 3935.36 | 3935.04 | 3935.21 | 7.59 | 29880.13 | 3935.22 2014-07-04 20:56:00 | 3935.21 | 3936.04 | 3935.06 | 3936.04 | 5.33 | 20954.74 | 3935.16 2014-07-04 20:57:00 | 3936.03 | 3936.04 | 3936.03 | 3936.04 | 1.51 | 5955.22 | 3936.04 2014-07-04 20:58:00 | 3936.41 | 3939.00 | 3936.06 | 3937.03 | 4.86 | 19135.35 | 3937.31 2014-07-04 20:59:00 | 3936.93 | 3936.93 | 3936.93 | 3936.93 | 0.08 | 314.95 | 3936.93 2014-07-04 21:00:00 | 3936.97 | 3937.33 | 3936.52 | 3936.52 | 3.86 | 15184.72 | 3936.92 2014-07-04 21:01:00 | . | . | . | . | . | . | . 2014-07-04 21:02:00 | 3937.04 | 3937.81 | 3936.48 | 3937.77 | 3.38 | 13290.95 | 3936.89 2014-07-04 21:03:00 | 3937.73 | 3938.79 | 3936.51 | 3937.72 | 3.92 | 15423.77 | 3937.65 2014-07-04 21:04:00 | 3937.72 | 3938.54 | 3936.52 | 3937.37 | 28.58 | 112547.87 | 3937.99 2014-07-04 21:05:00 | 3937.49 | 3939.23 | 3937.49 | 3938.43 | 7.65 | 30143.62 | 3938.28 2014-07-04 21:06:00 | 3938.59 | 3939.98 | 3938.43 | 3939.97 | 9.30 | 36625.47 | 3939.07 2014-07-04 21:07:00 | 3939.92 | 3939.94 | 3939.64 | 3939.88 | 6.11 | 24084.47 | 3939.88 2014-07-04 21:08:00 | 3939.88 | 3939.90 | 3938.25 | 3938.91 | 32.17 | 126729.10 | 3939.11 2014-07-04 21:09:00 | 3938.26 | 3939.12 | 3936.76 | 3938.17 | 14.61 | 57520.65 | 3937.88 2014-07-04 21:10:00 | 3938.17 | 3938.92 | 3935.13 | 3937.61 | 2.67 | 10511.00 | 3936.70 2014-07-04 21:11:00 | 3937.55 | 3937.55 | 3935.39 | 3935.49 | 9.82 | 38646.35 | 3936.28 2014-07-04 21:12:00 | 3935.50 | 3936.35 | 3935.08 | 3936.23 | 4.66 | 18356.19 | 3935.72 2014-07-04 21:13:00 | 3935.25 | 3936.00 | 3934.12 | 3935.00 | 83.12 | 327089.74 | 3935.06 2014-07-04 21:14:00 | 3934.14 | 3936.00 | 3933.91 | 3936.00 | 37.33 | 146892.27 | 3934.54 2014-07-04 21:15:00 | 3935.01 | 3938.19 | 3935.01 | 3935.37 | 10.47 | 41203.46 | 3935.76 2014-07-04 21:16:00 | 3935.98 | 3935.98 | 3929.88 | 3932.28 | 46.73 | 183784.61 | 3932.65 2014-07-04 21:17:00 | 3931.63 | 3932.84 | 3930.93 | 3932.81 | 4.67 | 18346.83 | 3932.03 2014-07-04 21:18:00 | 3932.81 | 3932.84 | 3928.71 | 3930.82 | 22.70 | 89242.16 | 3930.68 2014-07-04 21:19:00 | 3930.87 | 3931.99 | 3925.00 | 3926.12 | 42.72 | 167817.24 | 3928.49 2014-07-04 21:20:00 | 3926.49 | 3927.56 | 3920.30 | 3921.98 | 64.14 | 251696.97 | 3923.94 2014-07-04 21:21:00 | 3922.01 | 3940.00 | 3916.61 | 3919.70 | 166.92 | 654414.60 | 3920.60 2014-07-04 21:22:00 | 3919.67 | 3921.69 | 3916.30 | 3920.27 | 50.68 | 198591.09 | 3918.38 2014-07-04 21:23:00 | 3920.27 | 3920.61 | 3916.35 | 3919.00 | 39.74 | 155753.46 | 3919.51 2014-07-04 21:24:00 | 3918.90 | 3921.69 | 3916.32 | 3920.42 | 35.94 | 140863.27 | 3919.29 2014-07-04 21:25:00 | 3919.42 | 3920.93 | 3916.00 | 3917.21 | 20.47 | 80187.96 | 3917.72 2014-07-04 21:26:00 | 3918.45 | 3918.45 | 3915.00 | 3917.07 | 11.40 | 44658.74 | 3917.43 2014-07-04 21:27:00 | 3917.97 | 3918.40 | 3916.99 | 3918.40 | 27.02 | 105868.66 | 3917.72 2014-07-04 21:28:00 | 3918.03 | 3918.37 | 3912.00 | 3912.00 | 68.55 | 268280.93 | 3913.42 2014-07-04 21:29:00 | 3913.38 | 3913.38 | 3910.00 | 3910.08 | 47.36 | 185198.23 | 3910.68 2014-07-04 21:30:00 | 3910.08 | 3913.30 | 3910.00 | 3910.00 | 48.98 | 191564.26 | 3910.99 2014-07-04 21:31:00 | 3910.84 | 3918.40 | 3910.01 | 3914.29 | 59.30 | 232085.23 | 3914.01 2014-07-04 21:32:00 | 3914.29 | 3916.17 | 3913.90 | 3916.17 | 29.58 | 115797.09 | 3915.24 2014-07-04 21:33:00 | 3915.12 | 3918.00 | 3915.00 | 3916.59 | 24.69 | 96687.07 | 3915.88 2014-07-04 21:34:00 | 3915.61 | 3917.00 | 3911.78 | 3911.79 | 22.56 | 88292.02 | 3913.65 2014-07-04 21:35:00 | 3912.62 | 3912.62 | 3908.00 | 3910.00 | 21.07 | 82396.24 | 3910.41 2014-07-04 21:36:00 | 3910.92 | 3910.92 | 3908.00 | 3910.02 | 17.22 | 67325.73 | 3909.51 2014-07-04 21:37:00 | 3910.58 | 3912.28 | 3909.02 | 3911.00 | 14.54 | 56843.31 | 3910.79 2014-07-04 21:38:00 | 3911.71 | 3914.78 | 3906.00 | 3908.88 | 111.60 | 436352.63 | 3910.00 2014-07-04 21:39:00 | 3907.39 | 3916.60 | 3907.39 | 3916.60 | 35.05 | 137117.45 | 3911.61 2014-07-04 21:40:00 | 3913.41 | 3913.69 | 3909.62 | 3909.88 | 28.23 | 110447.11 | 3912.26 2014-07-04 21:41:00 | 3912.08 | 3915.89 | 3912.00 | 3912.06 | 8.93 | 34939.40 | 3912.59 2014-07-04 21:42:00 | 3913.02 | 3913.45 | 3911.71 | 3911.71 | 5.00 | 19558.13 | 3912.41 2014-07-04 21:43:00 | 3911.69 | 3913.69 | 3911.67 | 3913.00 | 17.17 | 67194.00 | 3912.77 2014-07-04 21:44:00 | 3911.95 | 3911.99 | 3909.90 | 3910.32 | 14.43 | 56445.08 | 3911.11 2014-07-04 21:45:00 | 3910.01 | 3912.75 | 3908.39 | 3910.42 | 21.09 | 82454.55 | 3910.39 2014-07-04 21:46:00 | 3909.93 | 3910.83 | 3901.00 | 3901.00 | 219.10 | 855519.87 | 3904.65 2014-07-04 21:47:00 | 3906.04 | 3913.02 | 3901.00 | 3904.82 | 81.74 | 319298.86 | 3906.37 2014-07-04 21:48:00 | 3904.81 | 3908.41 | 3903.89 | 3904.24 | 22.89 | 89382.15 | 3905.54 2014-07-04 21:49:00 | 3904.34 | 3909.00 | 3904.22 | 3907.22 | 39.92 | 155955.49 | 3906.21 2014-07-04 21:50:00 | 3908.12 | 3908.75 | 3906.01 | 3907.28 | 18.16 | 70944.09 | 3907.47 2014-07-04 21:51:00 | 3907.22 | 3908.83 | 3905.00 | 3905.00 | 18.53 | 72395.53 | 3906.30 2014-07-04 21:52:00 | 3905.00 | 3908.04 | 3905.00 | 3907.54 | 10.77 | 42077.79 | 3906.94 2014-07-04 21:53:00 | 3907.42 | 3907.42 | 3905.01 | 3906.39 | 7.82 | 30540.28 | 3905.91 2014-07-04 21:54:00 | 3906.39 | 3906.44 | 3903.00 | 3905.12 | 7.35 | 28711.69 | 3904.23 2014-07-04 21:55:00 | 3905.15 | 3905.70 | 3905.00 | 3905.03 | 23.03 | 89948.78 | 3905.04 2014-07-04 21:56:00 | 3905.00 | 3905.00 | 3901.00 | 3901.91 | 38.94 | 151956.44 | 3902.62 2014-07-04 21:57:00 | 3902.59 | 3902.60 | 3901.00 | 3901.65 | 90.11 | 351527.40 | 3901.09 2014-07-04 21:58:00 | 3901.65 | 3901.65 | 3900.00 | 3900.00 | 117.73 | 459181.36 | 3900.19 2014-07-04 21:59:00 | 3900.00 | 3900.00 | 3899.38 | 3899.75 | 12.18 | 47501.28 | 3899.94 2014-07-04 22:00:00 | 3899.74 | 3900.56 | 3899.00 | 3900.31 | 32.00 | 124808.09 | 3899.77 2014-07-04 22:01:00 | 3900.13 | 3902.37 | 3900.09 | 3900.37 | 26.84 | 104685.18 | 3901.07 2014-07-04 22:02:00 | 3900.37 | 3901.45 | 3900.00 | 3900.00 | 23.97 | 93473.59 | 3900.26 2014-07-04 22:03:00 | 3900.00 | 3900.04 | 3899.00 | 3899.00 | 13.10 | 51071.46 | 3899.48 2014-07-04 22:04:00 | 3899.01 | 3900.72 | 3899.00 | 3899.87 | 47.91 | 186837.73 | 3899.52 2014-07-04 22:05:00 | 3899.04 | 3900.00 | 3899.00 | 3899.02 | 23.87 | 93071.91 | 3899.44 2014-07-04 22:06:00 | 3899.02 | 3904.26 | 3899.00 | 3904.23 | 24.40 | 95180.71 | 3901.49 2014-07-04 22:07:00 | 3904.23 | 3909.21 | 3902.59 | 3909.16 | 47.63 | 186109.58 | 3907.16 2014-07-04 22:08:00 | 3906.66 | 3911.16 | 3906.65 | 3909.81 | 50.54 | 197560.64 | 3908.84 2014-07-04 22:09:00 | 3908.16 | 3913.47 | 3907.50 | 3910.74 | 61.58 | 240778.86 | 3910.27 2014-07-04 22:10:00 | 3910.73 | 3910.78 | 3906.16 | 3906.21 | 43.08 | 168380.78 | 3908.29 2014-07-04 22:11:00 | 3906.22 | 3910.00 | 3905.32 | 3907.28 | 42.52 | 166129.27 | 3907.36 2014-07-04 22:12:00 | 3907.42 | 3909.78 | 3906.63 | 3908.09 | 33.40 | 130504.91 | 3907.80 2014-07-04 22:13:00 | 3908.08 | 3910.50 | 3908.00 | 3908.72 | 32.11 | 125478.63 | 3908.26 2014-07-04 22:14:00 | 3908.72 | 3909.97 | 3908.50 | 3908.54 | 16.69 | 65230.40 | 3908.82 2014-07-04 22:15:00 | 3908.51 | 3909.73 | 3908.10 | 3908.11 | 16.27 | 63603.13 | 3908.75 2014-07-04 22:16:00 | 3908.10 | 3908.10 | 3905.31 | 3906.39 | 21.19 | 82788.33 | 3907.32 2014-07-04 22:17:00 | 3906.41 | 3907.49 | 3904.82 | 3904.82 | 14.74 | 57581.66 | 3905.96 2014-07-04 22:18:00 | 3904.85 | 3907.79 | 3904.42 | 3906.27 | 20.51 | 80112.14 | 3906.19 2014-07-04 22:19:00 | 3906.27 | 3907.89 | 3905.90 | 3906.07 | 4.52 | 17645.02 | 3906.36 2014-07-04 22:20:00 | 3907.15 | 3908.68 | 3906.00 | 3908.68 | 7.52 | 29393.05 | 3907.09 2014-07-04 22:21:00 | 3908.68 | 3912.50 | 3908.68 | 3911.52 | 23.08 | 90244.58 | 3910.42 2014-07-04 22:22:00 | 3910.17 | 3913.11 | 3910.17 | 3911.84 | 32.70 | 127934.79 | 3911.90 2014-07-04 22:23:00 | 3911.84 | 3912.44 | 3910.10 | 3910.10 | 7.35 | 28733.19 | 3911.41 2014-07-04 22:24:00 | 3910.10 | 3910.30 | 3906.19 | 3907.69 | 31.46 | 122949.12 | 3908.11 2014-07-04 22:25:00 | 3907.87 | 3910.10 | 3907.69 | 3908.02 | 18.21 | 71191.57 | 3908.83 2014-07-04 22:26:00 | 3909.02 | 3910.00 | 3908.10 | 3909.00 | 19.50 | 76255.34 | 3909.73 2014-07-04 22:27:00 | 3909.02 | 3911.78 | 3909.00 | 3911.77 | 15.68 | 61318.15 | 3910.10 2014-07-04 22:28:00 | 3911.74 | 3912.74 | 3910.93 | 3910.99 | 28.87 | 112956.43 | 3912.05 2014-07-04 22:29:00 | 3911.22 | 3912.29 | 3909.71 | 3909.71 | 9.63 | 37680.40 | 3911.60 2014-07-04 22:30:00 | 3909.74 | 3911.22 | 3909.00 | 3909.00 | 21.89 | 85586.82 | 3909.32 2014-07-04 22:31:00 | 3909.04 | 3909.04 | 3907.84 | 3907.84 | 17.44 | 68171.14 | 3908.67 2014-07-04 22:32:00 | 3907.84 | 3910.10 | 3906.93 | 3906.94 | 6.59 | 25738.44 | 3908.05 2014-07-04 22:33:00 | 3907.09 | 3913.02 | 3905.00 | 3908.87 | 27.52 | 107548.50 | 3908.72 2014-07-04 22:34:00 | 3909.10 | 3910.10 | 3908.41 | 3910.08 | 19.47 | 76087.53 | 3908.74 2014-07-04 22:35:00 | 3910.10 | 3910.10 | 3906.34 | 3908.00 | 21.16 | 82705.43 | 3908.20 2014-07-04 22:36:00 | 3908.00 | 3909.93 | 3906.56 | 3909.53 | 27.46 | 107301.45 | 3908.12 2014-07-04 22:37:00 | 3908.80 | 3911.16 | 3908.05 | 3910.05 | 32.32 | 126359.18 | 3909.75 2014-07-04 22:38:00 | 3910.13 | 3911.09 | 3907.07 | 3907.11 | 17.74 | 69338.07 | 3909.67 2014-07-04 22:39:00 | 3908.28 | 3912.70 | 3908.28 | 3911.72 | 45.69 | 178642.73 | 3910.23 2014-07-04 22:40:00 | 3912.50 | 3916.99 | 3912.50 | 3915.82 | 55.81 | 218480.53 | 3914.93 2014-07-04 22:41:00 | 3914.78 | 3916.54 | 3913.53 | 3916.52 | 19.24 | 75327.06 | 3915.13 2014-07-04 22:42:00 | 3916.69 | 3918.90 | 3914.44 | 3914.44 | 62.74 | 245755.90 | 3916.87 2014-07-04 22:43:00 | 3914.36 | 3915.78 | 3911.69 | 3911.69 | 70.06 | 274181.82 | 3913.81 2014-07-04 22:44:00 | 3911.63 | 3912.82 | 3911.01 | 3912.00 | 23.09 | 90338.95 | 3911.79 2014-07-04 22:45:00 | 3912.52 | 3914.62 | 3912.49 | 3914.10 | 25.07 | 98128.17 | 3913.86 2014-07-04 22:46:00 | 3915.00 | 3915.26 | 3913.01 | 3913.03 | 17.34 | 67854.59 | 3914.09 2014-07-04 22:47:00 | 3913.02 | 3914.00 | 3913.00 | 3913.95 | 42.12 | 164849.22 | 3913.43 2014-07-04 22:48:00 | 3913.85 | 3913.98 | 3911.40 | 3913.00 | 14.56 | 56986.55 | 3913.11 2014-07-04 22:49:00 | 3913.00 | 3917.09 | 3913.00 | 3916.15 | 68.57 | 268397.50 | 3914.10 2014-07-04 22:50:00 | 3916.15 | 3917.02 | 3915.29 | 3915.29 | 8.39 | 32846.83 | 3915.93 2014-07-04 22:51:00 | 3914.92 | 3915.51 | 3912.64 | 3914.10 | 21.02 | 82254.88 | 3913.54 2014-07-04 22:52:00 | 3914.36 | 3917.20 | 3914.10 | 3916.28 | 29.38 | 115046.61 | 3915.81 2014-07-04 22:53:00 | 3917.15 | 3918.97 | 3916.42 | 3917.03 | 15.77 | 61788.35 | 3917.35 2014-07-04 22:54:00 | 3917.05 | 3917.81 | 3914.92 | 3914.92 | 9.57 | 37474.09 | 3915.79 2014-07-04 22:55:00 | 3914.92 | 3915.00 | 3914.00 | 3914.48 | 50.33 | 197009.45 | 3914.35 2014-07-04 22:56:00 | 3913.58 | 3914.67 | 3912.50 | 3912.50 | 27.52 | 107678.40 | 3913.30 2014-07-04 22:57:00 | 3911.83 | 3911.83 | 3907.42 | 3908.08 | 32.08 | 125390.29 | 3908.80 2014-07-04 22:58:00 | 3909.16 | 3913.93 | 3908.89 | 3912.00 | 29.07 | 113717.58 | 3911.32 2014-07-04 22:59:00 | 3912.00 | 3912.00 | 3908.10 | 3909.80 | 16.44 | 64272.06 | 3909.49 2014-07-04 23:00:00 | 3910.69 | 3910.69 | 3907.00 | 3907.00 | 34.42 | 134549.87 | 3909.40 2014-07-04 23:01:00 | 3907.06 | 3907.88 | 3906.17 | 3906.20 | 11.75 | 45899.80 | 3906.70 2014-07-04 23:02:00 | 3907.20 | 3908.49 | 3905.50 | 3907.02 | 36.04 | 140782.54 | 3906.72 2014-07-04 23:03:00 | 3907.66 | 3910.76 | 3905.53 | 3905.84 | 22.63 | 88417.65 | 3907.27 2014-07-04 23:04:00 | 3905.53 | 3910.03 | 3905.53 | 3909.00 | 18.05 | 70567.44 | 3909.34 2014-07-04 23:05:00 | 3908.96 | 3912.48 | 3908.94 | 3910.31 | 14.26 | 55757.63 | 3910.07 2014-07-04 23:06:00 | 3910.21 | 3910.21 | 3909.16 | 3910.10 | 17.06 | 66689.61 | 3909.81 2014-07-04 23:07:00 | 3910.10 | 3910.62 | 3909.26 | 3910.47 | 9.61 | 37591.96 | 3910.13 2014-07-04 23:08:00 | 3910.28 | 3910.51 | 3909.13 | 3910.50 | 9.33 | 36476.27 | 3909.99 2014-07-04 23:09:00 | 3910.50 | 3913.33 | 3910.50 | 3911.65 | 22.77 | 89061.32 | 3911.86 2014-07-04 23:10:00 | 3912.45 | 3914.00 | 3910.80 | 3913.20 | 19.41 | 75937.43 | 3912.69 2014-07-04 23:11:00 | 3913.20 | 3913.20 | 3908.97 | 3909.08 | 20.21 | 79053.67 | 3911.42 2014-07-04 23:12:00 | 3909.73 | 3910.64 | 3909.56 | 3910.63 | 6.87 | 26853.30 | 3909.92 2014-07-04 23:13:00 | 3910.42 | 3911.01 | 3909.20 | 3909.58 | 20.33 | 79478.59 | 3909.62 2014-07-04 23:14:00 | 3910.63 | 3910.63 | 3909.21 | 3909.87 | 10.14 | 39638.12 | 3909.47 2014-07-04 23:15:00 | 3909.87 | 3909.87 | 3900.45 | 3904.68 | 76.30 | 298020.06 | 3905.90 2014-07-04 23:16:00 | 3904.66 | 3906.09 | 3902.11 | 3903.33 | 48.55 | 189550.42 | 3904.47 2014-07-04 23:17:00 | 3903.33 | 3903.34 | 3900.48 | 3901.00 | 62.36 | 243348.70 | 3902.20 2014-07-04 23:18:00 | 3901.60 | 3903.67 | 3899.00 | 3899.01 | 91.35 | 356297.50 | 3900.23 2014-07-04 23:19:00 | 3900.00 | 3901.62 | 3900.00 | 3901.39 | 20.98 | 81823.57 | 3900.26 2014-07-04 23:20:00 | 3901.56 | 3902.00 | 3899.62 | 3900.73 | 39.36 | 153554.11 | 3900.98 2014-07-04 23:21:00 | 3900.73 | 3901.26 | 3899.00 | 3899.00 | 75.81 | 295640.16 | 3899.75 2014-07-04 23:22:00 | 3899.00 | 3901.36 | 3896.20 | 3896.23 | 75.87 | 295798.84 | 3898.86 2014-07-04 23:23:00 | 3896.24 | 3899.01 | 3895.00 | 3899.01 | 53.51 | 208535.04 | 3897.27 2014-07-04 23:24:00 | 3899.01 | 3900.63 | 3896.43 | 3897.90 | 50.56 | 197144.02 | 3899.29 2014-07-04 23:25:00 | 3897.67 | 3898.00 | 3896.71 | 3897.64 | 13.38 | 52157.58 | 3897.59 2014-07-04 23:26:00 | 3897.72 | 3900.91 | 3897.60 | 3899.06 | 20.36 | 79376.74 | 3898.47 2014-07-04 23:27:00 | 3899.66 | 3900.02 | 3897.00 | 3899.52 | 85.03 | 331516.01 | 3899.00 2014-07-04 23:28:00 | 3899.52 | 3902.03 | 3899.52 | 3901.23 | 30.48 | 118884.56 | 3901.05 2014-07-04 23:29:00 | 3901.07 | 3902.04 | 3901.05 | 3902.01 | 3.39 | 13214.94 | 3901.67 2014-07-04 23:30:00 | 3902.30 | 3902.98 | 3901.92 | 3902.97 | 12.16 | 47465.88 | 3902.48 2014-07-04 23:31:00 | 3902.94 | 3903.27 | 3900.98 | 3902.37 | 30.25 | 118014.56 | 3901.57 2014-07-04 23:32:00 | 3903.18 | 3904.21 | 3902.00 | 3903.00 | 14.48 | 56498.08 | 3902.61 2014-07-04 23:33:00 | 3902.97 | 3905.00 | 3902.97 | 3903.00 | 49.16 | 191911.90 | 3903.98 2014-07-04 23:34:00 | 3904.15 | 3904.18 | 3901.34 | 3902.08 | 17.19 | 67085.24 | 3902.35 2014-07-04 23:35:00 | 3901.91 | 3902.65 | 3898.66 | 3898.71 | 11.22 | 43775.80 | 3900.89 2014-07-04 23:36:00 | 3900.14 | 3900.45 | 3899.18 | 3899.30 | 13.44 | 52413.36 | 3899.80 2014-07-04 23:37:00 | 3899.31 | 3900.08 | 3899.27 | 3899.30 | 5.57 | 21704.86 | 3899.54 2014-07-04 23:38:00 | 3899.30 | 3902.00 | 3899.30 | 3900.40 | 7.95 | 31001.74 | 3900.08 2014-07-04 23:39:00 | 3900.41 | 3902.81 | 3899.52 | 3902.00 | 17.02 | 66379.31 | 3900.99 2014-07-04 23:40:00 | 3902.02 | 3903.95 | 3902.01 | 3903.95 | 22.25 | 86823.17 | 3902.87 2014-07-04 23:41:00 | 3902.90 | 3903.74 | 3902.10 | 3902.32 | 4.47 | 17445.53 | 3902.80 2014-07-04 23:42:00 | 3902.36 | 3903.90 | 3902.33 | 3903.75 | 8.96 | 34957.43 | 3903.24 2014-07-04 23:43:00 | 3902.99 | 3904.02 | 3902.94 | 3904.00 | 43.47 | 169695.92 | 3903.75 2014-07-04 23:44:00 | 3904.15 | 3907.11 | 3904.00 | 3905.00 | 42.24 | 164933.33 | 3905.04 2014-07-04 23:45:00 | 3904.14 | 3904.14 | 3903.00 | 3903.00 | 17.50 | 68311.97 | 3903.99 2014-07-04 23:46:00 | 3903.03 | 3903.85 | 3902.81 | 3903.77 | 12.05 | 47037.03 | 3903.16 2014-07-04 23:47:00 | 3902.67 | 3903.61 | 3902.24 | 3903.00 | 12.43 | 48522.13 | 3903.00 2014-07-04 23:48:00 | 3903.10 | 3903.59 | 3903.05 | 3903.53 | 2.75 | 10722.10 | 3903.20 2014-07-04 23:49:00 | 3903.10 | 3905.78 | 3903.00 | 3904.18 | 28.16 | 109931.83 | 3903.83 2014-07-04 23:50:00 | 3904.97 | 3904.97 | 3903.26 | 3903.26 | 11.66 | 45533.78 | 3904.12 2014-07-04 23:51:00 | 3903.40 | 3903.57 | 3901.38 | 3902.62 | 52.77 | 205968.78 | 3902.99 2014-07-04 23:52:00 | 3901.38 | 3902.59 | 3901.38 | 3902.02 | 9.60 | 37443.81 | 3902.02 2014-07-04 23:53:00 | 3902.02 | 3902.50 | 3898.61 | 3898.79 | 53.40 | 208281.36 | 3900.47 2014-07-04 23:54:00 | 3898.38 | 3898.40 | 3893.87 | 3894.92 | 113.92 | 443795.07 | 3895.57 2014-07-04 23:55:00 | 3894.98 | 3896.30 | 3890.10 | 3894.43 | 103.89 | 404564.13 | 3894.08 2014-07-04 23:56:00 | 3895.81 | 3897.96 | 3892.95 | 3894.44 | 32.03 | 124748.15 | 3895.21 2014-07-04 23:57:00 | 3894.00 | 3896.00 | 3893.96 | 3893.96 | 13.36 | 52050.15 | 3895.39 2014-07-04 23:58:00 | 3893.93 | 3894.21 | 3892.00 | 3892.00 | 16.92 | 65856.32 | 3892.91 2014-07-04 23:59:00 | 3892.00 | 3895.26 | 3891.97 | 3895.24 | 72.12 | 280841.27 | 3894.19 2014-07-05 00:00:00 | 3895.21 | 3896.10 | 3894.94 | 3894.94 | 26.49 | 103195.23 | 3895.19 2014-07-05 00:01:00 | 3895.00 | 3895.18 | 3894.00 | 3894.75 | 9.15 | 35656.60 | 3894.77 2014-07-05 00:02:00 | 3894.73 | 3896.74 | 3893.96 | 3895.68 | 21.33 | 83083.87 | 3894.80 2014-07-05 00:03:00 | 3896.02 | 3896.63 | 3895.00 | 3896.11 | 40.39 | 157329.71 | 3895.75 2014-07-05 00:04:00 | 3895.99 | 3896.00 | 3895.02 | 3895.99 | 1.96 | 7650.44 | 3895.33 2014-07-05 00:05:00 | 3895.98 | 3900.00 | 3895.03 | 3900.00 | 51.82 | 201972.52 | 3897.73 2014-07-05 00:06:00 | 3899.79 | 3899.82 | 3896.69 | 3896.69 | 27.56 | 107465.35 | 3898.90 2014-07-05 00:07:00 | 3896.68 | 3897.92 | 3895.00 | 3896.37 | 16.07 | 62623.58 | 3896.44 2014-07-05 00:08:00 | 3896.36 | 3896.50 | 3895.00 | 3896.24 | 7.91 | 30824.66 | 3895.45 2014-07-05 00:09:00 | 3896.03 | 3899.00 | 3895.22 | 3898.00 | 21.29 | 82982.86 | 3897.56 2014-07-05 00:10:00 | 3898.38 | 3898.40 | 3897.17 | 3898.02 | 26.43 | 103034.23 | 3898.09 2014-07-05 00:11:00 | 3898.02 | 3898.28 | 3895.07 | 3897.09 | 25.02 | 97518.70 | 3897.63 2014-07-05 00:12:00 | 3897.09 | 3897.10 | 3896.55 | 3896.55 | 5.60 | 21818.27 | 3896.82 2014-07-05 00:13:00 | 3897.25 | 3897.25 | 3896.06 | 3896.06 | 0.73 | 2840.47 | 3896.39 2014-07-05 00:14:00 | 3895.29 | 3895.29 | 3894.01 | 3894.01 | 8.82 | 34372.51 | 3894.90 2014-07-05 00:15:00 | 3894.45 | 3895.54 | 3894.01 | 3895.48 | 19.34 | 75319.30 | 3894.89 2014-07-05 00:16:00 | 3896.16 | 3900.00 | 3895.58 | 3896.53 | 67.92 | 264782.84 | 3898.51 2014-07-05 00:17:00 | 3898.06 | 3898.30 | 3893.96 | 3893.96 | 91.57 | 356828.16 | 3896.74 2014-07-05 00:18:00 | 3893.96 | 3897.98 | 3893.96 | 3897.00 | 10.09 | 39305.57 | 3896.27 2014-07-05 00:19:00 | 3897.00 | 3897.00 | 3895.25 | 3895.25 | 18.25 | 71110.03 | 3896.01 2014-07-05 00:20:00 | 3895.25 | 3896.17 | 3892.06 | 3895.16 | 15.66 | 61001.80 | 3894.89 2014-07-05 00:21:00 | 3895.50 | 3895.50 | 3895.00 | 3895.00 | 13.30 | 51788.36 | 3895.03 2014-07-05 00:22:00 | 3895.00 | 3895.99 | 3894.49 | 3895.73 | 34.32 | 133666.19 | 3895.04 2014-07-05 00:23:00 | 3894.48 | 3896.00 | 3893.50 | 3895.01 | 15.92 | 62001.12 | 3895.03 2014-07-05 00:24:00 | 3895.00 | 3895.02 | 3894.39 | 3895.02 | 4.34 | 16907.55 | 3894.85 2014-07-05 00:25:00 | 3894.32 | 3894.32 | 3894.29 | 3894.29 | 0.13 | 521.84 | 3894.30 2014-07-05 00:26:00 | 3894.24 | 3896.00 | 3893.58 | 3894.62 | 36.89 | 143639.41 | 3894.25 2014-07-05 00:27:00 | 3894.04 | 3894.62 | 3893.40 | 3893.40 | 9.15 | 35625.54 | 3893.93 2014-07-05 00:28:00 | 3893.00 | 3895.00 | 3892.31 | 3892.31 | 41.76 | 162617.90 | 3894.11 2014-07-05 00:29:00 | 3892.22 | 3896.77 | 3892.22 | 3894.02 | 55.96 | 217950.91 | 3894.90 2014-07-05 00:30:00 | 3894.01 | 3895.18 | 3893.40 | 3895.18 | 28.97 | 112827.15 | 3894.08 2014-07-05 00:31:00 | 3895.15 | 3898.29 | 3894.00 | 3895.72 | 21.43 | 83462.06 | 3895.18 2014-07-05 00:32:00 | 3894.96 | 3895.99 | 3894.00 | 3895.28 | 14.10 | 54903.72 | 3894.43 2014-07-05 00:33:00 | 3894.13 | 3895.00 | 3894.10 | 3895.00 | 6.14 | 23904.56 | 3894.52 2014-07-05 00:34:00 | 3894.99 | 3895.00 | 3894.02 | 3894.95 | 9.67 | 37662.12 | 3894.34 2014-07-05 00:35:00 | 3894.85 | 3895.06 | 3894.02 | 3894.02 | 4.03 | 15696.58 | 3894.93 2014-07-05 00:36:00 | 3894.03 | 3897.00 | 3894.03 | 3895.31 | 14.95 | 58224.16 | 3895.37 2014-07-05 00:37:00 | 3895.12 | 3895.74 | 3893.02 | 3893.02 | 35.40 | 137873.96 | 3894.30 2014-07-05 00:38:00 | 3893.00 | 3893.34 | 3892.14 | 3893.04 | 5.58 | 21738.31 | 3892.96 2014-07-05 00:39:00 | 3893.34 | 3893.90 | 3891.98 | 3892.36 | 17.98 | 69963.33 | 3892.26 2014-07-05 00:40:00 | 3892.00 | 3892.02 | 3890.00 | 3891.09 | 29.87 | 116214.62 | 3890.55 2014-07-05 00:41:00 | 3892.14 | 3892.53 | 3891.27 | 3892.36 | 22.41 | 87209.29 | 3891.88 2014-07-05 00:42:00 | 3891.46 | 3892.39 | 3891.35 | 3891.36 | 11.41 | 44413.70 | 3892.18 2014-07-05 00:43:00 | 3891.22 | 3892.52 | 3891.01 | 3892.05 | 11.17 | 43455.28 | 3892.10 2014-07-05 00:44:00 | 3892.06 | 3893.05 | 3892.02 | 3892.21 | 4.22 | 16417.59 | 3892.27 2014-07-05 00:45:00 | 3892.21 | 3892.99 | 3892.21 | 3892.96 | 12.06 | 46957.69 | 3892.70 2014-07-05 00:46:00 | 3893.06 | 3893.09 | 3892.50 | 3892.92 | 8.22 | 32015.90 | 3892.98 2014-07-05 00:47:00 | 3892.53 | 3900.00 | 3892.50 | 3899.01 | 190.42 | 741644.62 | 3894.80 2014-07-05 00:48:00 | 3899.83 | 3904.00 | 3899.01 | 3903.83 | 81.08 | 316443.88 | 3902.62 2014-07-05 00:49:00 | 3903.94 | 3904.10 | 3901.81 | 3903.82 | 30.87 | 120490.08 | 3903.40 2014-07-05 00:50:00 | 3903.80 | 3908.50 | 3903.00 | 3905.82 | 39.02 | 152384.37 | 3904.89 2014-07-05 00:51:00 | 3905.88 | 3908.02 | 3903.98 | 3904.70 | 51.53 | 201215.21 | 3905.20 2014-07-05 00:52:00 | 3904.00 | 3906.00 | 3903.55 | 3905.66 | 29.07 | 113529.89 | 3904.99 2014-07-05 00:53:00 | 3905.76 | 3910.85 | 3905.76 | 3910.85 | 38.79 | 151586.02 | 3907.76 2014-07-05 00:54:00 | 3910.85 | 3912.32 | 3907.98 | 3908.92 | 50.28 | 196605.37 | 3909.98 2014-07-05 00:55:00 | 3909.61 | 3909.62 | 3906.44 | 3906.44 | 12.11 | 47337.87 | 3908.02 2014-07-05 00:56:00 | 3907.68 | 3907.68 | 3906.15 | 3906.57 | 42.79 | 167191.65 | 3906.99 2014-07-05 00:57:00 | 3906.10 | 3906.68 | 3906.00 | 3906.10 | 5.20 | 20308.99 | 3906.33 2014-07-05 00:58:00 | 3906.10 | 3906.10 | 3905.00 | 3906.02 | 19.80 | 77305.04 | 3905.28 2014-07-05 00:59:00 | 3905.96 | 3908.27 | 3904.59 | 3908.27 | 57.17 | 223355.44 | 3906.59 2014-07-05 01:00:00 | 3905.94 | 3906.27 | 3905.89 | 3906.04 | 15.51 | 60567.44 | 3906.06 2014-07-05 01:01:00 | 3906.35 | 3913.12 | 3906.35 | 3909.67 | 44.25 | 172967.91 | 3908.53 2014-07-05 01:02:00 | 3908.80 | 3913.14 | 3908.80 | 3909.68 | 30.95 | 121004.20 | 3909.92 2014-07-05 01:03:00 | 3909.68 | 3909.70 | 3909.00 | 3909.70 | 15.92 | 62256.54 | 3909.60 2014-07-05 01:04:00 | 3908.84 | 3908.84 | 3906.95 | 3907.56 | 25.14 | 98260.18 | 3908.05 2014-07-05 01:05:00 | 3908.45 | 3908.84 | 3907.84 | 3908.84 | 23.93 | 93519.10 | 3908.35 2014-07-05 01:06:00 | 3908.80 | 3908.80 | 3908.80 | 3908.80 | 1.10 | 4287.95 | 3908.80 2014-07-05 01:07:00 | 3908.00 | 3908.80 | 3907.63 | 3908.67 | 5.27 | 20611.46 | 3908.13 2014-07-05 01:08:00 | 3908.00 | 3908.67 | 3906.60 | 3906.60 | 43.39 | 169540.52 | 3907.81 2014-07-05 01:09:00 | 3906.60 | 3908.15 | 3906.60 | 3907.82 | 8.44 | 32992.20 | 3907.18 2014-07-05 01:10:00 | 3907.00 | 3907.82 | 3906.99 | 3906.99 | 6.06 | 23676.71 | 3907.05 2014-07-05 01:11:00 | 3906.99 | 3909.80 | 3906.83 | 3907.83 | 32.83 | 128286.35 | 3907.95 2014-07-05 01:12:00 | 3909.02 | 3909.78 | 3904.10 | 3908.00 | 45.64 | 178349.41 | 3907.66 2014-07-05 01:13:00 | 3908.01 | 3908.01 | 3907.63 | 3907.83 | 8.81 | 34408.82 | 3907.87 2014-07-05 01:14:00 | 3908.00 | 3908.05 | 3908.00 | 3908.00 | 17.63 | 68878.63 | 3908.01 2014-07-05 01:15:00 | 3908.43 | 3909.00 | 3908.10 | 3909.00 | 18.01 | 70388.98 | 3908.54 2014-07-05 01:16:00 | 3908.96 | 3909.80 | 3908.45 | 3909.31 | 13.61 | 53186.81 | 3909.07 2014-07-05 01:17:00 | 3909.31 | 3909.78 | 3908.57 | 3909.77 | 4.46 | 17440.21 | 3909.48 2014-07-05 01:18:00 | 3909.78 | 3911.61 | 3908.85 | 3911.37 | 48.71 | 190469.29 | 3910.03 2014-07-05 01:19:00 | 3912.00 | 3917.00 | 3911.38 | 3915.79 | 74.40 | 291254.73 | 3914.66 2014-07-05 01:20:00 | 3915.79 | 3917.00 | 3914.97 | 3917.00 | 54.34 | 212777.48 | 3915.60 2014-07-05 01:21:00 | 3916.86 | 3919.00 | 3915.94 | 3916.06 | 37.00 | 144928.09 | 3916.55 2014-07-05 01:22:00 | 3916.06 | 3916.48 | 3912.51 | 3913.28 | 50.35 | 197115.91 | 3914.84 2014-07-05 01:23:00 | 3913.27 | 3916.96 | 3913.27 | 3915.01 | 41.30 | 161673.63 | 3914.43 2014-07-05 01:24:00 | 3914.22 | 3915.01 | 3913.32 | 3913.50 | 37.51 | 146820.74 | 3913.97 2014-07-05 01:25:00 | 3913.32 | 3915.24 | 3913.28 | 3913.99 | 53.86 | 210803.65 | 3914.14 2014-07-05 01:26:00 | 3913.99 | 3917.00 | 3913.97 | 3917.00 | 87.27 | 341622.96 | 3914.60 2014-07-05 01:27:00 | 3916.55 | 3921.69 | 3910.00 | 3918.07 | 91.67 | 359156.94 | 3918.06 2014-07-05 01:28:00 | 3917.71 | 3921.75 | 3914.17 | 3918.00 | 115.42 | 452158.86 | 3917.37 2014-07-05 01:29:00 | 3918.00 | 3918.90 | 3914.99 | 3918.00 | 134.33 | 526162.70 | 3917.06 2014-07-05 01:30:00 | 3917.01 | 3918.79 | 3911.10 | 3912.97 | 77.56 | 303632.94 | 3915.02 2014-07-05 01:31:00 | 3911.44 | 3917.22 | 3910.97 | 3917.00 | 55.54 | 217388.62 | 3914.16 2014-07-05 01:32:00 | 3916.79 | 3917.19 | 3915.71 | 3915.71 | 37.69 | 147587.50 | 3916.14 2014-07-05 01:33:00 | 3916.73 | 3916.74 | 3913.11 | 3914.23 | 36.49 | 142856.33 | 3914.84 2014-07-05 01:34:00 | 3914.10 | 3915.27 | 3911.90 | 3911.90 | 40.25 | 157548.36 | 3913.86 2014-07-05 01:35:00 | 3911.29 | 3912.72 | 3908.12 | 3910.31 | 31.45 | 122993.64 | 3910.64 2014-07-05 01:36:00 | 3910.29 | 3912.60 | 3909.00 | 3910.44 | 15.13 | 59158.40 | 3910.27 2014-07-05 01:37:00 | 3910.44 | 3914.00 | 3908.10 | 3913.62 | 93.64 | 366296.97 | 3911.59 2014-07-05 01:38:00 | 3912.39 | 3913.28 | 3910.33 | 3912.61 | 58.93 | 230541.32 | 3911.92 2014-07-05 01:39:00 | 3912.01 | 3916.61 | 3912.01 | 3915.76 | 14.76 | 57784.93 | 3914.44 2014-07-05 01:40:00 | 3915.33 | 3915.71 | 3914.76 | 3914.76 | 5.59 | 21871.58 | 3915.43 2014-07-05 01:41:00 | 3914.82 | 3917.94 | 3914.58 | 3916.79 | 28.74 | 112537.32 | 3915.84 2014-07-05 01:42:00 | 3916.79 | 3917.81 | 3913.61 | 3915.90 | 6.48 | 25386.81 | 3916.51 2014-07-05 01:43:00 | 3915.10 | 3915.81 | 3911.90 | 3914.54 | 64.66 | 253057.67 | 3913.42 2014-07-05 01:44:00 | 3914.41 | 3915.33 | 3913.41 | 3915.33 | 7.15 | 27972.77 | 3914.46 2014-07-05 01:45:00 | 3915.33 | 3917.00 | 3915.10 | 3916.00 | 27.57 | 107967.35 | 3916.26 2014-07-05 01:46:00 | 3915.62 | 3918.00 | 3915.21 | 3917.48 | 25.78 | 100992.05 | 3916.85 2014-07-05 01:47:00 | 3917.01 | 3917.95 | 3917.01 | 3917.02 | 1.30 | 5104.74 | 3917.68 2014-07-05 01:48:00 | 3917.85 | 3919.38 | 3917.85 | 3919.37 | 26.81 | 105063.46 | 3918.67 2014-07-05 01:49:00 | 3919.37 | 3919.88 | 3918.01 | 3918.46 | 17.90 | 70146.09 | 3918.78 2014-07-05 01:50:00 | 3918.03 | 3918.48 | 3916.42 | 3917.98 | 10.84 | 42473.59 | 3917.87 2014-07-05 01:51:00 | 3917.98 | 3917.98 | 3916.93 | 3916.93 | 3.85 | 15062.56 | 3917.44 2014-07-05 01:52:00 | 3916.93 | 3917.00 | 3916.43 | 3916.43 | 3.99 | 15639.81 | 3916.81 2014-07-05 01:53:00 | 3916.43 | 3916.43 | 3915.00 | 3915.00 | 53.79 | 210596.97 | 3915.46 2014-07-05 01:54:00 | 3914.69 | 3916.51 | 3912.94 | 3913.30 | 48.05 | 188099.35 | 3914.90 2014-07-05 01:55:00 | 3913.37 | 3914.31 | 3913.04 | 3913.12 | 32.52 | 127265.61 | 3913.82 2014-07-05 01:56:00 | 3913.74 | 3915.97 | 3913.13 | 3914.28 | 16.07 | 62919.37 | 3914.60 2014-07-05 01:57:00 | 3915.08 | 3917.00 | 3915.00 | 3915.00 | 27.60 | 108066.77 | 3916.03 2014-07-05 01:58:00 | 3916.00 | 3918.00 | 3915.88 | 3916.05 | 53.42 | 209209.73 | 3916.61 2014-07-05 01:59:00 | 3917.03 | 3917.12 | 3915.70 | 3916.83 | 10.54 | 41264.07 | 3916.11 2014-07-05 02:00:00 | 3915.82 | 3917.91 | 3915.28 | 3915.97 | 17.31 | 67793.59 | 3915.76 2014-07-05 02:01:00 | 3915.70 | 3917.98 | 3915.00 | 3916.97 | 26.62 | 104241.36 | 3916.64 2014-07-05 02:02:00 | 3917.00 | 3919.40 | 3917.00 | 3917.18 | 17.54 | 68697.38 | 3917.73 2014-07-05 02:03:00 | 3918.04 | 3918.95 | 3910.17 | 3916.66 | 46.69 | 182827.30 | 3915.43 2014-07-05 02:04:00 | 3917.00 | 3917.00 | 3914.96 | 3916.48 | 3.24 | 12699.44 | 3915.95 2014-07-05 02:05:00 | 3915.33 | 3916.37 | 3913.77 | 3913.77 | 6.82 | 26694.82 | 3914.77 2014-07-05 02:06:00 | 3913.74 | 3914.04 | 3913.74 | 3914.04 | 12.58 | 49218.41 | 3913.99 2014-07-05 02:07:00 | 3914.04 | 3914.70 | 3912.93 | 3914.70 | 16.49 | 64534.63 | 3913.32 2014-07-05 02:08:00 | 3914.66 | 3918.00 | 3914.01 | 3917.00 | 48.54 | 190097.19 | 3916.38 2014-07-05 02:09:00 | 3917.25 | 3919.22 | 3917.00 | 3917.44 | 114.84 | 449914.14 | 3917.68 2014-07-05 02:10:00 | 3917.57 | 3918.82 | 3917.00 | 3917.00 | 13.75 | 53871.94 | 3917.67 2014-07-05 02:11:00 | 3917.13 | 3917.84 | 3916.56 | 3916.56 | 8.19 | 32096.70 | 3917.10 2014-07-05 02:12:00 | 3917.21 | 3917.23 | 3915.74 | 3916.85 | 58.67 | 229754.03 | 3916.37 2014-07-05 02:13:00 | 3916.71 | 3916.71 | 3914.41 | 3914.53 | 21.05 | 82412.83 | 3915.28 2014-07-05 02:14:00 | 3914.01 | 3914.01 | 3913.00 | 3913.69 | 10.12 | 39611.92 | 3913.45 2014-07-05 02:15:00 | 3912.85 | 3912.99 | 3912.00 | 3912.00 | 6.78 | 26504.71 | 3912.13 2014-07-05 02:16:00 | 3912.38 | 3912.41 | 3911.91 | 3912.08 | 11.61 | 45430.72 | 3912.06 2014-07-05 02:17:00 | 3912.08 | 3913.62 | 3911.01 | 3913.58 | 14.61 | 57134.09 | 3911.95 2014-07-05 02:18:00 | 3913.05 | 3914.94 | 3911.90 | 3914.12 | 16.60 | 64968.58 | 3913.53 2014-07-05 02:19:00 | 3914.04 | 3915.00 | 3913.37 | 3915.00 | 43.02 | 168388.01 | 3914.09 2014-07-05 02:20:00 | 3914.95 | 3915.80 | 3914.02 | 3915.79 | 15.33 | 59999.59 | 3914.89 2014-07-05 02:21:00 | 3915.79 | 3915.80 | 3914.91 | 3915.79 | 1.82 | 7130.37 | 3915.63 2014-07-05 02:22:00 | 3914.93 | 3918.00 | 3914.93 | 3916.22 | 50.55 | 197989.03 | 3916.77 2014-07-05 02:23:00 | 3916.23 | 3917.34 | 3914.52 | 3914.52 | 35.44 | 138770.41 | 3915.98 2014-07-05 02:24:00 | 3914.52 | 3915.56 | 3913.33 | 3914.17 | 29.12 | 113993.74 | 3914.49 2014-07-05 02:25:00 | 3914.17 | 3914.17 | 3910.00 | 3910.90 | 123.02 | 481105.13 | 3910.85 2014-07-05 02:26:00 | 3910.90 | 3913.50 | 3910.00 | 3911.09 | 58.97 | 230592.46 | 3910.67 2014-07-05 02:27:00 | 3911.17 | 3912.75 | 3910.00 | 3912.06 | 86.93 | 340015.72 | 3911.19 2014-07-05 02:28:00 | 3911.20 | 3912.02 | 3908.10 | 3908.98 | 51.15 | 199989.91 | 3909.57 2014-07-05 02:29:00 | 3908.98 | 3908.98 | 3906.00 | 3907.53 | 94.30 | 368418.30 | 3906.71 2014-07-05 02:30:00 | 3907.00 | 3908.77 | 3906.66 | 3907.70 | 41.20 | 160996.71 | 3907.59 2014-07-05 02:31:00 | 3907.47 | 3908.50 | 3907.00 | 3907.10 | 35.13 | 137250.59 | 3907.49 2014-07-05 02:32:00 | 3907.34 | 3909.79 | 3907.34 | 3908.97 | 7.80 | 30467.57 | 3908.10 2014-07-05 02:33:00 | 3908.97 | 3908.97 | 3907.01 | 3907.01 | 6.84 | 26733.69 | 3907.86 2014-07-05 02:34:00 | 3907.01 | 3907.01 | 3904.41 | 3904.41 | 34.66 | 135391.80 | 3905.83 2014-07-05 02:35:00 | 3904.41 | 3905.00 | 3897.10 | 3899.92 | 152.07 | 593198.57 | 3900.90 2014-07-05 02:36:00 | 3899.92 | 3903.50 | 3898.67 | 3900.23 | 55.72 | 217316.45 | 3900.15 2014-07-05 02:37:00 | 3901.13 | 3901.16 | 3900.18 | 3900.57 | 11.37 | 44360.86 | 3900.88 2014-07-05 02:38:00 | 3901.31 | 3902.76 | 3901.08 | 3902.00 | 19.77 | 77125.86 | 3901.95 2014-07-05 02:39:00 | 3902.20 | 3906.84 | 3902.17 | 3905.93 | 37.85 | 147790.93 | 3904.24 2014-07-05 02:40:00 | 3906.00 | 3906.03 | 3902.99 | 3906.03 | 23.81 | 93005.22 | 3905.65 2014-07-05 02:41:00 | 3905.97 | 3906.03 | 3904.56 | 3905.96 | 48.07 | 187738.32 | 3905.36 2014-07-05 02:42:00 | 3905.96 | 3907.91 | 3904.99 | 3907.20 | 31.62 | 123516.64 | 3906.53 2014-07-05 02:43:00 | 3907.20 | 3912.00 | 3906.00 | 3908.78 | 61.13 | 238969.08 | 3909.45 2014-07-05 02:44:00 | 3908.45 | 3911.00 | 3906.02 | 3908.54 | 105.65 | 412978.85 | 3909.12 2014-07-05 02:45:00 | 3908.54 | 3916.00 | 3908.54 | 3915.78 | 101.80 | 398256.08 | 3912.10 2014-07-05 02:46:00 | 3913.30 | 3919.00 | 3913.24 | 3915.09 | 55.06 | 215531.74 | 3914.77 2014-07-05 02:47:00 | 3915.12 | 3919.99 | 3913.35 | 3917.24 | 114.35 | 447932.62 | 3917.34 2014-07-05 02:48:00 | 3918.45 | 3921.94 | 3916.00 | 3920.20 | 84.86 | 332589.34 | 3919.18 2014-07-05 02:49:00 | 3920.20 | 3920.85 | 3914.10 | 3915.22 | 41.56 | 162784.60 | 3916.95 2014-07-05 02:50:00 | 3915.15 | 3918.80 | 3914.10 | 3916.95 | 34.46 | 134951.26 | 3916.17 2014-07-05 02:51:00 | 3916.75 | 3918.80 | 3916.27 | 3918.80 | 87.62 | 343211.81 | 3917.00 2014-07-05 02:52:00 | 3918.80 | 3919.87 | 3916.22 | 3916.25 | 15.39 | 60305.03 | 3918.71 2014-07-05 02:53:00 | 3917.83 | 3917.83 | 3915.46 | 3915.46 | 7.98 | 31259.80 | 3916.78 2014-07-05 02:54:00 | 3915.31 | 3916.26 | 3914.19 | 3916.26 | 9.62 | 37660.63 | 3915.23 2014-07-05 02:55:00 | 3917.12 | 3917.40 | 3915.85 | 3915.85 | 21.40 | 83810.26 | 3916.18 2014-07-05 02:56:00 | 3916.84 | 3916.87 | 3913.45 | 3914.34 | 14.43 | 56471.58 | 3914.84 2014-07-05 02:57:00 | 3913.58 | 3915.08 | 3912.02 | 3914.41 | 61.06 | 238965.32 | 3913.49 2014-07-05 02:58:00 | 3914.94 | 3917.00 | 3914.94 | 3916.70 | 32.62 | 127773.16 | 3916.54 2014-07-05 02:59:00 | 3916.68 | 3917.00 | 3915.30 | 3915.94 | 19.83 | 77672.85 | 3916.74 2014-07-05 03:00:00 | 3915.94 | 3916.00 | 3913.56 | 3913.96 | 16.37 | 64095.19 | 3914.69 2014-07-05 03:01:00 | 3914.99 | 3916.00 | 3913.57 | 3914.34 | 22.06 | 86378.63 | 3914.91 2014-07-05 03:02:00 | 3914.34 | 3915.98 | 3913.50 | 3915.98 | 21.35 | 83589.70 | 3914.66 2014-07-05 03:03:00 | 3915.98 | 3916.38 | 3915.93 | 3916.37 | 1.12 | 4385.99 | 3916.06 2014-07-05 03:04:00 | 3916.21 | 3917.80 | 3916.20 | 3917.13 | 17.69 | 69278.35 | 3917.13 2014-07-05 03:05:00 | 3916.66 | 3917.88 | 3916.05 | 3916.05 | 33.85 | 132614.07 | 3917.47 2014-07-05 03:06:00 | 3917.16 | 3918.00 | 3916.34 | 3916.42 | 24.16 | 94636.70 | 3917.41 2014-07-05 03:07:00 | 3916.43 | 3917.52 | 3915.31 | 3915.80 | 36.50 | 142963.99 | 3917.04 2014-07-05 03:08:00 | 3915.80 | 3915.80 | 3914.96 | 3914.96 | 4.80 | 18784.27 | 3915.02 2014-07-05 03:09:00 | 3914.96 | 3914.96 | 3913.56 | 3913.68 | 14.82 | 58014.16 | 3914.06 2014-07-05 03:10:00 | 3913.44 | 3913.44 | 3910.24 | 3910.98 | 18.53 | 72478.36 | 3911.83 2014-07-05 03:11:00 | 3910.29 | 3913.12 | 3910.02 | 3912.02 | 41.89 | 163819.41 | 3911.17 2014-07-05 03:12:00 | 3912.51 | 3914.98 | 3912.51 | 3913.02 | 77.38 | 302845.61 | 3913.54 2014-07-05 03:13:00 | 3913.22 | 3913.96 | 3913.20 | 3913.20 | 7.52 | 29435.15 | 3913.73 2014-07-05 03:14:00 | 3913.00 | 3913.02 | 3913.00 | 3913.01 | 5.02 | 19651.12 | 3913.01 2014-07-05 03:15:00 | 3913.01 | 3913.66 | 3911.61 | 3912.00 | 10.80 | 42259.60 | 3912.56 2014-07-05 03:16:00 | 3911.58 | 3912.98 | 3910.01 | 3912.98 | 21.30 | 83310.46 | 3910.92 2014-07-05 03:17:00 | 3911.58 | 3912.00 | 3911.02 | 3911.10 | 6.89 | 26947.63 | 3911.69 2014-07-05 03:18:00 | 3911.18 | 3911.95 | 3908.56 | 3910.00 | 17.61 | 68876.59 | 3910.78 2014-07-05 03:19:00 | 3910.13 | 3910.52 | 3909.00 | 3910.00 | 25.44 | 99452.48 | 3909.60 2014-07-05 03:20:00 | 3910.00 | 3910.47 | 3910.00 | 3910.00 | 12.54 | 49048.03 | 3910.08 2014-07-05 03:21:00 | 3910.00 | 3912.68 | 3910.00 | 3911.38 | 27.73 | 108468.53 | 3911.17 2014-07-05 03:22:00 | 3911.38 | 3912.16 | 3910.47 | 3911.45 | 18.61 | 72807.56 | 3911.23 2014-07-05 03:23:00 | 3911.50 | 3911.50 | 3911.33 | 3911.33 | 0.51 | 1998.70 | 3911.36 2014-07-05 03:24:00 | 3911.52 | 3911.52 | 3910.93 | 3910.95 | 3.19 | 12472.55 | 3911.12 2014-07-05 03:25:00 | 3910.99 | 3912.98 | 3910.78 | 3911.67 | 25.01 | 97830.15 | 3911.80 2014-07-05 03:26:00 | 3911.63 | 3912.00 | 3911.05 | 3911.58 | 8.67 | 33897.12 | 3911.51 2014-07-05 03:27:00 | 3911.59 | 3912.44 | 3911.58 | 3911.64 | 1.38 | 5386.55 | 3911.80 2014-07-05 03:28:00 | 3911.80 | 3911.91 | 3911.58 | 3911.58 | 1.95 | 7612.34 | 3911.79 2014-07-05 03:29:00 | 3911.58 | 3912.14 | 3911.01 | 3911.68 | 2.51 | 9799.27 | 3911.89 2014-07-05 03:30:00 | 3911.55 | 3911.97 | 3911.05 | 3911.37 | 3.46 | 13515.12 | 3911.76 2014-07-05 03:31:00 | 3911.77 | 3911.80 | 3911.00 | 3911.00 | 10.65 | 41635.63 | 3911.28 2014-07-05 03:32:00 | 3911.13 | 3913.00 | 3910.70 | 3910.80 | 41.30 | 161537.41 | 3911.60 2014-07-05 03:33:00 | 3910.80 | 3910.81 | 3909.00 | 3909.00 | 21.73 | 84948.39 | 3909.81 2014-07-05 03:34:00 | 3909.05 | 3909.05 | 3909.05 | 3909.05 | 0.20 | 797.45 | 3909.05 2014-07-05 03:35:00 | 3909.05 | 3909.05 | 3909.00 | 3909.05 | 2.12 | 8294.95 | 3909.02 2014-07-05 03:36:00 | . | . | . | . | . | . | . 2014-07-05 03:37:00 | 3909.00 | 3909.00 | 3909.00 | 3909.00 | 1.28 | 4995.70 | 3909.00 2014-07-05 03:38:00 | 3908.96 | 3909.10 | 3908.94 | 3908.96 | 9.27 | 36228.34 | 3908.97 2014-07-05 03:39:00 | 3908.84 | 3908.98 | 3908.09 | 3908.42 | 8.00 | 31284.75 | 3908.64 2014-07-05 03:40:00 | 3908.10 | 3908.65 | 3906.40 | 3906.40 | 65.53 | 256054.72 | 3907.20 2014-07-05 03:41:00 | 3906.69 | 3908.45 | 3906.44 | 3906.91 | 4.60 | 17971.09 | 3906.76 2014-07-05 03:42:00 | 3906.57 | 3907.49 | 3906.57 | 3906.73 | 3.03 | 11841.97 | 3906.95 2014-07-05 03:43:00 | 3907.19 | 3907.86 | 3906.93 | 3907.80 | 13.93 | 54424.81 | 3907.58 2014-07-05 03:44:00 | 3907.50 | 3907.50 | 3907.00 | 3907.00 | 6.33 | 24744.87 | 3907.29 2014-07-05 03:45:00 | 3907.19 | 3907.31 | 3906.40 | 3906.89 | 25.08 | 97992.91 | 3906.59 2014-07-05 03:46:00 | 3906.88 | 3909.00 | 3906.88 | 3907.32 | 12.15 | 47457.62 | 3907.59 2014-07-05 03:47:00 | 3907.37 | 3910.00 | 3906.84 | 3908.03 | 20.83 | 81409.98 | 3907.74 2014-07-05 03:48:00 | 3908.05 | 3909.98 | 3908.05 | 3909.98 | 3.02 | 11799.16 | 3908.30 2014-07-05 03:49:00 | 3908.96 | 3909.95 | 3907.94 | 3908.00 | 94.13 | 367968.91 | 3909.12 2014-07-05 03:50:00 | 3908.48 | 3909.41 | 3907.00 | 3908.32 | 31.51 | 123141.41 | 3908.13 2014-07-05 03:51:00 | 3907.03 | 3907.03 | 3906.41 | 3906.75 | 3.83 | 14971.07 | 3906.85 2014-07-05 03:52:00 | 3906.96 | 3906.99 | 3905.89 | 3905.89 | 10.30 | 40240.77 | 3906.11 2014-07-05 03:53:00 | 3905.89 | 3905.89 | 3905.08 | 3905.08 | 6.55 | 25579.29 | 3905.23 2014-07-05 03:54:00 | 3905.21 | 3906.71 | 3904.61 | 3905.96 | 19.03 | 74323.61 | 3905.40 2014-07-05 03:55:00 | 3905.85 | 3909.50 | 3905.04 | 3905.10 | 52.63 | 205565.85 | 3906.24 2014-07-05 03:56:00 | 3905.45 | 3906.56 | 3905.00 | 3905.91 | 11.89 | 46432.57 | 3905.84 2014-07-05 03:57:00 | 3905.30 | 3905.66 | 3903.51 | 3904.30 | 27.42 | 107063.72 | 3904.58 2014-07-05 03:58:00 | 3904.35 | 3904.99 | 3902.30 | 3902.35 | 24.45 | 95431.42 | 3903.92 2014-07-05 03:59:00 | 3902.35 | 3903.85 | 3902.10 | 3902.10 | 29.97 | 116968.01 | 3902.84 2014-07-05 04:00:00 | 3902.10 | 3903.99 | 3902.05 | 3902.42 | 62.57 | 244175.65 | 3902.25 2014-07-05 04:01:00 | 3902.72 | 3903.33 | 3901.69 | 3901.69 | 7.14 | 27877.36 | 3902.21 2014-07-05 04:02:00 | 3902.01 | 3902.01 | 3898.00 | 3898.50 | 89.61 | 349487.26 | 3899.96 2014-07-05 04:03:00 | 3898.51 | 3907.94 | 3896.21 | 3901.78 | 78.95 | 307996.26 | 3901.30 2014-07-05 04:04:00 | 3901.40 | 3909.80 | 3895.00 | 3897.70 | 97.64 | 380766.74 | 3899.70 2014-07-05 04:05:00 | 3897.70 | 3899.27 | 3892.08 | 3894.04 | 88.20 | 343594.56 | 3895.54 2014-07-05 04:06:00 | 3894.90 | 3895.57 | 3892.08 | 3894.80 | 47.21 | 183802.44 | 3893.29 2014-07-05 04:07:00 | 3892.15 | 3894.52 | 3890.00 | 3890.30 | 240.37 | 935501.16 | 3891.94 2014-07-05 04:08:00 | 3890.31 | 3891.60 | 3885.00 | 3885.13 | 177.75 | 691235.89 | 3888.74 2014-07-05 04:09:00 | 3886.65 | 3890.51 | 3880.00 | 3883.11 | 314.47 | 1220818.50 | 3882.18 2014-07-05 04:10:00 | 3881.61 | 3883.65 | 3880.01 | 3881.00 | 76.17 | 295643.57 | 3881.26 2014-07-05 04:11:00 | 3882.20 | 3890.00 | 3880.00 | 3885.17 | 104.98 | 407562.22 | 3882.17 2014-07-05 04:12:00 | 3884.36 | 3887.14 | 3883.00 | 3886.00 | 65.97 | 256276.14 | 3884.44 2014-07-05 04:13:00 | 3886.00 | 3890.00 | 3885.00 | 3886.10 | 68.64 | 266748.62 | 3886.25 2014-07-05 04:14:00 | 3886.03 | 3890.00 | 3886.03 | 3889.14 | 34.08 | 132531.20 | 3888.60 2014-07-05 04:15:00 | 3889.47 | 3899.00 | 3888.41 | 3891.99 | 117.88 | 458658.49 | 3890.86 2014-07-05 04:16:00 | 3891.99 | 3892.53 | 3885.02 | 3888.60 | 52.03 | 202443.68 | 3891.05 2014-07-05 04:17:00 | 3888.76 | 3891.00 | 3885.00 | 3889.93 | 85.22 | 331452.50 | 3889.56 2014-07-05 04:18:00 | 3889.93 | 3894.18 | 3889.93 | 3892.40 | 81.72 | 318001.77 | 3891.17 2014-07-05 04:19:00 | 3891.18 | 3892.26 | 3888.08 | 3890.21 | 129.77 | 504830.86 | 3890.26 2014-07-05 04:20:00 | 3890.21 | 3891.44 | 3889.96 | 3891.03 | 23.43 | 91135.52 | 3890.36 2014-07-05 04:21:00 | 3891.03 | 3892.19 | 3889.96 | 3890.56 | 24.58 | 95606.17 | 3890.38 2014-07-05 04:22:00 | 3890.56 | 3898.40 | 3890.00 | 3890.00 | 123.17 | 479357.41 | 3891.74 2014-07-05 04:23:00 | 3890.00 | 3899.00 | 3889.08 | 3895.23 | 97.17 | 378445.42 | 3894.59 2014-07-05 04:24:00 | 3895.23 | 3900.00 | 3891.00 | 3898.00 | 116.73 | 454725.34 | 3895.60 2014-07-05 04:25:00 | 3899.94 | 3900.00 | 3894.33 | 3900.00 | 93.00 | 362413.51 | 3897.09 2014-07-05 04:26:00 | 3896.31 | 3900.26 | 3895.32 | 3900.00 | 100.24 | 390858.40 | 3899.34 2014-07-05 04:27:00 | 3900.20 | 3900.77 | 3898.41 | 3899.70 | 65.96 | 257228.76 | 3900.01 2014-07-05 04:28:00 | 3899.70 | 3900.36 | 3898.51 | 3900.24 | 26.26 | 102394.05 | 3899.83 2014-07-05 04:29:00 | 3899.97 | 3900.00 | 3898.40 | 3900.00 | 51.11 | 199311.92 | 3899.51 2014-07-05 04:30:00 | 3899.92 | 3900.36 | 3899.14 | 3899.95 | 21.54 | 83995.00 | 3900.03 2014-07-05 04:31:00 | 3900.01 | 3900.01 | 3896.31 | 3896.99 | 79.68 | 310625.22 | 3898.41 2014-07-05 04:32:00 | 3897.03 | 3902.14 | 3897.03 | 3900.59 | 78.70 | 306932.48 | 3899.83 2014-07-05 04:33:00 | 3899.80 | 3900.98 | 3898.97 | 3899.59 | 56.98 | 222238.31 | 3900.22 2014-07-05 04:34:00 | 3899.60 | 3900.42 | 3898.97 | 3898.97 | 29.20 | 113859.86 | 3899.44 2014-07-05 04:35:00 | 3898.97 | 3900.00 | 3898.97 | 3899.93 | 51.90 | 202406.30 | 3899.93 2014-07-05 04:36:00 | 3899.91 | 3900.05 | 3898.62 | 3898.96 | 37.52 | 146313.05 | 3899.71 2014-07-05 04:37:00 | 3898.96 | 3898.98 | 3898.96 | 3898.98 | 18.65 | 72723.68 | 3898.97 2014-07-05 04:38:00 | 3898.98 | 3900.79 | 3898.00 | 3900.10 | 63.61 | 248020.58 | 3899.33 2014-07-05 04:39:00 | 3900.00 | 3901.00 | 3899.00 | 3900.57 | 26.42 | 103038.43 | 3900.16 2014-07-05 04:40:00 | 3900.70 | 3904.00 | 3900.70 | 3901.54 | 21.16 | 82556.56 | 3902.28 2014-07-05 04:41:00 | 3901.54 | 3901.54 | 3900.01 | 3900.94 | 31.77 | 123922.20 | 3900.60 2014-07-05 04:42:00 | 3900.94 | 3902.00 | 3900.01 | 3901.99 | 28.78 | 112288.93 | 3901.50 2014-07-05 04:43:00 | 3901.99 | 3902.63 | 3900.00 | 3901.01 | 58.08 | 226557.57 | 3901.12 2014-07-05 04:44:00 | 3901.01 | 3902.00 | 3900.02 | 3900.02 | 15.75 | 61430.87 | 3901.12 2014-07-05 04:45:00 | 3900.04 | 3901.43 | 3898.40 | 3901.02 | 24.04 | 93759.39 | 3900.47 2014-07-05 04:46:00 | 3901.02 | 3901.17 | 3899.56 | 3901.16 | 34.51 | 134597.36 | 3900.81 2014-07-05 04:47:00 | 3901.16 | 3902.61 | 3901.03 | 3901.63 | 22.34 | 87177.53 | 3901.61 2014-07-05 04:48:00 | 3901.16 | 3904.00 | 3900.99 | 3902.73 | 26.26 | 102485.33 | 3902.57 2014-07-05 04:49:00 | 3902.81 | 3903.48 | 3901.16 | 3901.16 | 13.85 | 54066.02 | 3902.56 2014-07-05 04:50:00 | 3902.11 | 3902.73 | 3901.34 | 3901.41 | 26.52 | 103480.75 | 3901.84 2014-07-05 04:51:00 | 3901.41 | 3901.45 | 3899.70 | 3900.96 | 20.85 | 81336.58 | 3900.85 2014-07-05 04:52:00 | 3900.94 | 3901.43 | 3900.59 | 3900.59 | 22.18 | 86503.25 | 3900.94 2014-07-05 04:53:00 | 3900.60 | 3903.96 | 3896.30 | 3899.82 | 156.75 | 611156.24 | 3898.85 2014-07-05 04:54:00 | 3899.00 | 3899.10 | 3897.34 | 3898.37 | 14.08 | 54903.13 | 3898.54 2014-07-05 04:55:00 | 3897.64 | 3899.92 | 3895.41 | 3896.06 | 20.23 | 78838.71 | 3897.31 2014-07-05 04:56:00 | 3895.93 | 3896.13 | 3893.64 | 3895.08 | 50.32 | 196025.34 | 3895.65 2014-07-05 04:57:00 | 3895.10 | 3895.10 | 3892.00 | 3892.00 | 42.20 | 164274.74 | 3893.04 2014-07-05 04:58:00 | 3892.40 | 3894.39 | 3892.03 | 3893.00 | 27.28 | 106214.61 | 3893.07 2014-07-05 04:59:00 | 3894.15 | 3896.00 | 3893.03 | 3894.21 | 32.47 | 126459.29 | 3895.13 2014-07-05 05:00:00 | 3894.21 | 3894.24 | 3890.00 | 3890.93 | 85.53 | 332864.92 | 3891.84 2014-07-05 05:01:00 | 3891.02 | 3891.51 | 3888.00 | 3888.12 | 52.90 | 205748.99 | 3889.69 2014-07-05 05:02:00 | 3888.14 | 3892.02 | 3885.16 | 3890.21 | 215.32 | 837211.66 | 3888.27 2014-07-05 05:03:00 | 3889.98 | 3891.47 | 3885.10 | 3886.19 | 59.65 | 231848.42 | 3886.62 2014-07-05 05:04:00 | 3886.19 | 3888.18 | 3877.77 | 3883.97 | 134.43 | 521834.68 | 3881.95 2014-07-05 05:05:00 | 3883.96 | 3883.96 | 3878.45 | 3880.00 | 146.04 | 566835.72 | 3881.24 2014-07-05 05:06:00 | 3880.00 | 3882.00 | 3878.77 | 3881.60 | 59.43 | 230593.42 | 3880.21 2014-07-05 05:07:00 | 3881.95 | 3882.10 | 3879.92 | 3882.06 | 65.16 | 252902.56 | 3881.14 2014-07-05 05:08:00 | 3881.24 | 3882.04 | 3880.10 | 3880.33 | 13.48 | 52332.64 | 3881.09 2014-07-05 05:09:00 | 3880.96 | 3882.00 | 3880.00 | 3882.00 | 16.85 | 65380.09 | 3880.81 2014-07-05 05:10:00 | 3881.98 | 3883.35 | 3881.15 | 3882.30 | 43.77 | 169902.64 | 3882.16 2014-07-05 05:11:00 | 3881.15 | 3883.09 | 3880.00 | 3882.34 | 28.08 | 108968.11 | 3880.91 2014-07-05 05:12:00 | 3881.09 | 3882.50 | 3881.00 | 3881.85 | 32.25 | 125182.27 | 3881.62 2014-07-05 05:13:00 | 3882.50 | 3884.43 | 3881.91 | 3883.25 | 22.19 | 86168.41 | 3883.03 2014-07-05 05:14:00 | 3883.44 | 3885.00 | 3882.51 | 3883.78 | 44.12 | 171335.91 | 3883.76 2014-07-05 05:15:00 | 3883.80 | 3884.00 | 3883.06 | 3883.38 | 24.95 | 96908.40 | 3883.48 2014-07-05 05:16:00 | 3883.38 | 3885.12 | 3883.10 | 3883.13 | 22.05 | 85629.21 | 3883.94 2014-07-05 05:17:00 | 3883.10 | 3884.00 | 3883.00 | 3884.00 | 6.63 | 25745.78 | 3883.22 2014-07-05 05:18:00 | 3884.00 | 3884.00 | 3883.20 | 3883.96 | 12.16 | 47206.62 | 3883.40 2014-07-05 05:19:00 | 3883.42 | 3883.43 | 3882.30 | 3882.84 | 5.62 | 21822.14 | 3882.94 2014-07-05 05:20:00 | 3882.30 | 3883.43 | 3881.00 | 3882.75 | 29.45 | 114299.71 | 3881.67 2014-07-05 05:21:00 | 3882.71 | 3883.41 | 3881.38 | 3882.80 | 20.30 | 78803.94 | 3882.35 2014-07-05 05:22:00 | 3882.77 | 3883.00 | 3881.00 | 3881.50 | 48.67 | 188913.93 | 3881.61 2014-07-05 05:23:00 | 3881.50 | 3882.21 | 3881.13 | 3881.13 | 20.63 | 80076.01 | 3881.53 2014-07-05 05:24:00 | 3881.17 | 3882.21 | 3880.16 | 3881.00 | 18.35 | 71216.05 | 3880.98 2014-07-05 05:25:00 | 3881.00 | 3882.93 | 3881.00 | 3881.28 | 43.04 | 167040.44 | 3881.32 2014-07-05 05:26:00 | 3881.31 | 3884.00 | 3881.31 | 3883.04 | 10.83 | 42064.34 | 3882.98 2014-07-05 05:27:00 | 3883.70 | 3883.90 | 3882.30 | 3882.90 | 38.57 | 149766.60 | 3882.88 2014-07-05 05:28:00 | 3882.46 | 3882.86 | 3881.02 | 3881.51 | 16.68 | 64759.55 | 3881.77 2014-07-05 05:29:00 | 3881.51 | 3882.44 | 3877.00 | 3878.06 | 193.39 | 749985.98 | 3878.18 2014-07-05 05:30:00 | 3878.06 | 3879.50 | 3876.60 | 3877.61 | 84.64 | 328143.90 | 3877.12 2014-07-05 05:31:00 | 3877.61 | 3881.11 | 3866.58 | 3875.49 | 283.41 | 1097580.36 | 3872.72 2014-07-05 05:32:00 | 3874.87 | 3881.50 | 3874.87 | 3876.54 | 61.16 | 237133.33 | 3877.20 2014-07-05 05:33:00 | 3876.54 | 3879.00 | 3876.10 | 3877.42 | 32.88 | 127479.03 | 3877.45 2014-07-05 05:34:00 | 3877.22 | 3879.00 | 3876.40 | 3877.52 | 33.84 | 131219.21 | 3877.75 2014-07-05 05:35:00 | 3877.90 | 3880.00 | 3877.06 | 3878.18 | 56.23 | 218083.28 | 3878.21 2014-07-05 05:36:00 | 3878.05 | 3880.25 | 3876.00 | 3878.03 | 71.89 | 278770.27 | 3877.63 2014-07-05 05:37:00 | 3877.73 | 3879.77 | 3871.59 | 3876.05 | 33.03 | 128040.42 | 3876.96 2014-07-05 05:38:00 | 3876.55 | 3876.80 | 3871.71 | 3875.58 | 18.78 | 72780.81 | 3875.86 2014-07-05 05:39:00 | 3875.01 | 3875.92 | 3874.88 | 3875.00 | 21.97 | 85143.69 | 3875.28 2014-07-05 05:40:00 | 3874.88 | 3875.00 | 3872.31 | 3873.98 | 67.60 | 261893.34 | 3873.93 2014-07-05 05:41:00 | 3873.02 | 3874.00 | 3873.00 | 3873.58 | 30.33 | 117480.18 | 3873.65 2014-07-05 05:42:00 | 3873.57 | 3873.61 | 3872.10 | 3873.13 | 46.75 | 181073.10 | 3873.22 2014-07-05 05:43:00 | 3873.18 | 3875.00 | 3873.00 | 3875.00 | 23.39 | 90597.97 | 3873.86 2014-07-05 05:44:00 | 3875.00 | 3880.00 | 3874.04 | 3877.32 | 128.39 | 497667.29 | 3876.37 2014-07-05 05:45:00 | 3879.89 | 3882.00 | 3877.91 | 3880.50 | 76.89 | 298351.72 | 3880.09 2014-07-05 05:46:00 | 3880.95 | 3884.00 | 3880.02 | 3882.00 | 49.58 | 192468.83 | 3881.91 2014-07-05 05:47:00 | 3883.11 | 3888.00 | 3882.00 | 3882.57 | 289.52 | 1124744.14 | 3884.90 2014-07-05 05:48:00 | 3883.14 | 3883.86 | 3880.00 | 3881.40 | 49.50 | 192161.01 | 3881.88 2014-07-05 05:49:00 | 3881.43 | 3886.39 | 3881.43 | 3884.10 | 32.05 | 124487.93 | 3883.82 2014-07-05 05:50:00 | 3884.64 | 3886.39 | 3875.00 | 3885.99 | 144.54 | 561452.66 | 3884.30 2014-07-05 05:51:00 | 3885.99 | 3888.00 | 3885.08 | 3887.62 | 72.38 | 281336.41 | 3887.15 2014-07-05 05:52:00 | 3887.62 | 3889.00 | 3886.05 | 3888.00 | 69.76 | 271210.98 | 3887.77 2014-07-05 05:53:00 | 3888.00 | 3888.91 | 3886.03 | 3886.42 | 53.00 | 206061.14 | 3888.02 2014-07-05 05:54:00 | 3886.42 | 3887.67 | 3885.68 | 3887.63 | 37.98 | 147613.23 | 3886.91 2014-07-05 05:55:00 | 3887.63 | 3890.00 | 3887.00 | 3889.96 | 55.86 | 217242.62 | 3888.92 2014-07-05 05:56:00 | 3887.13 | 3889.94 | 3887.00 | 3887.41 | 70.17 | 272837.93 | 3888.35 2014-07-05 05:57:00 | 3887.33 | 3887.80 | 3885.00 | 3885.79 | 45.01 | 174900.69 | 3886.08 2014-07-05 05:58:00 | 3885.79 | 3885.79 | 3885.00 | 3885.00 | 102.38 | 397753.48 | 3885.03 2014-07-05 05:59:00 | 3885.00 | 3885.98 | 3880.11 | 3885.01 | 63.06 | 245001.26 | 3884.96 2014-07-05 06:00:00 | 3884.86 | 3886.03 | 3883.37 | 3885.00 | 61.05 | 237194.10 | 3885.05 2014-07-05 06:01:00 | 3884.13 | 3885.50 | 3883.10 | 3885.04 | 31.52 | 122430.32 | 3884.58 2014-07-05 06:02:00 | 3885.04 | 3889.85 | 3884.00 | 3885.66 | 68.88 | 267595.52 | 3885.23 2014-07-05 06:03:00 | 3886.11 | 3886.97 | 3884.00 | 3885.16 | 101.87 | 395796.60 | 3885.43 2014-07-05 06:04:00 | 3884.62 | 3887.00 | 3884.62 | 3885.81 | 48.59 | 188815.05 | 3885.96 2014-07-05 06:05:00 | 3887.00 | 3887.67 | 3885.23 | 3887.04 | 41.82 | 162539.54 | 3886.55 2014-07-05 06:06:00 | 3887.04 | 3888.05 | 3887.00 | 3888.03 | 47.90 | 186212.31 | 3887.77 2014-07-05 06:07:00 | 3888.44 | 3888.98 | 3887.26 | 3887.74 | 28.21 | 109699.96 | 3888.28 2014-07-05 06:08:00 | 3887.74 | 3894.00 | 3887.26 | 3892.30 | 152.05 | 591514.17 | 3890.31 2014-07-05 06:09:00 | 3892.30 | 3893.80 | 3890.04 | 3890.08 | 71.78 | 279414.41 | 3892.49 2014-07-05 06:10:00 | 3890.08 | 3891.56 | 3888.00 | 3889.09 | 58.19 | 226352.03 | 3889.88 2014-07-05 06:11:00 | 3890.00 | 3890.05 | 3881.57 | 3881.73 | 72.21 | 280622.61 | 3886.36 2014-07-05 06:12:00 | 3881.71 | 3882.57 | 3875.86 | 3878.23 | 102.81 | 398740.02 | 3878.42 2014-07-05 06:13:00 | 3876.97 | 3880.14 | 3876.00 | 3877.00 | 93.02 | 360681.74 | 3877.55 2014-07-05 06:14:00 | 3877.01 | 3879.00 | 3877.01 | 3878.01 | 34.14 | 132416.04 | 3878.16 2014-07-05 06:15:00 | 3878.01 | 3879.97 | 3878.00 | 3878.56 | 25.33 | 98241.05 | 3878.14 2014-07-05 06:16:00 | 3878.56 | 3879.76 | 3878.02 | 3878.85 | 23.02 | 89297.64 | 3878.80 2014-07-05 06:17:00 | 3879.62 | 3879.62 | 3877.00 | 3877.00 | 33.80 | 131069.08 | 3878.13 2014-07-05 06:18:00 | 3877.06 | 3879.77 | 3877.00 | 3878.85 | 93.17 | 361246.35 | 3877.32 2014-07-05 06:19:00 | 3879.30 | 3882.06 | 3878.01 | 3880.95 | 61.30 | 237848.03 | 3879.94 2014-07-05 06:20:00 | 3880.95 | 3882.78 | 3879.74 | 3881.64 | 42.15 | 163602.52 | 3881.16 2014-07-05 06:21:00 | 3882.01 | 3882.06 | 3880.62 | 3881.89 | 65.33 | 253589.20 | 3881.78 2014-07-05 06:22:00 | 3881.60 | 3884.26 | 3881.56 | 3881.86 | 21.80 | 84623.51 | 3882.52 2014-07-05 06:23:00 | 3881.91 | 3883.14 | 3880.57 | 3881.63 | 28.38 | 110195.34 | 3882.30 2014-07-05 06:24:00 | 3880.62 | 3881.26 | 3880.00 | 3880.00 | 30.90 | 119904.27 | 3880.27 2014-07-05 06:25:00 | 3880.10 | 3880.74 | 3879.00 | 3879.00 | 7.97 | 30906.91 | 3879.37 2014-07-05 06:26:00 | 3879.00 | 3879.41 | 3878.00 | 3878.17 | 49.26 | 191064.30 | 3878.69 2014-07-05 06:27:00 | 3879.24 | 3879.29 | 3878.00 | 3878.00 | 19.41 | 75260.83 | 3878.42 2014-07-05 06:28:00 | 3878.03 | 3878.04 | 3877.00 | 3877.00 | 17.82 | 69082.37 | 3877.76 2014-07-05 06:29:00 | 3877.06 | 3877.76 | 3876.19 | 3876.19 | 51.67 | 200309.85 | 3877.01 2014-07-05 06:30:00 | 3875.92 | 3876.84 | 3870.00 | 3874.44 | 62.10 | 240613.95 | 3874.87 2014-07-05 06:31:00 | 3874.45 | 3875.25 | 3866.20 | 3873.33 | 130.00 | 503300.78 | 3871.46 2014-07-05 06:32:00 | 3873.00 | 3873.00 | 3863.00 | 3864.00 | 229.35 | 887049.50 | 3867.72 2014-07-05 06:33:00 | 3869.82 | 3874.32 | 3863.00 | 3872.99 | 181.78 | 702953.27 | 3867.12 2014-07-05 06:34:00 | 3872.00 | 3873.21 | 3868.18 | 3871.89 | 60.11 | 232691.30 | 3871.22 2014-07-05 06:35:00 | 3871.23 | 3874.02 | 3870.93 | 3872.14 | 28.98 | 112198.92 | 3871.87 2014-07-05 06:36:00 | 3872.10 | 3872.93 | 3871.16 | 3872.93 | 8.70 | 33661.39 | 3871.35 2014-07-05 06:37:00 | 3872.93 | 3876.19 | 3872.54 | 3874.84 | 56.21 | 217757.37 | 3874.20 2014-07-05 06:38:00 | 3874.79 | 3875.98 | 3873.00 | 3874.19 | 32.71 | 126718.34 | 3873.88 2014-07-05 06:39:00 | 3874.51 | 3875.55 | 3873.00 | 3874.80 | 29.93 | 115961.90 | 3874.70 2014-07-05 06:40:00 | 3874.89 | 3876.69 | 3874.89 | 3875.40 | 25.18 | 97571.00 | 3875.71 2014-07-05 06:41:00 | 3876.07 | 3878.69 | 3875.00 | 3877.45 | 70.11 | 271762.67 | 3876.18 2014-07-05 06:42:00 | 3877.19 | 3879.00 | 3875.39 | 3877.54 | 41.95 | 162612.81 | 3876.63 2014-07-05 06:43:00 | 3878.78 | 3878.78 | 3877.54 | 3878.11 | 25.77 | 99934.27 | 3877.93 2014-07-05 06:44:00 | 3878.11 | 3878.56 | 3878.11 | 3878.56 | 1.89 | 7333.56 | 3878.14 2014-07-05 06:45:00 | 3878.56 | 3879.67 | 3878.07 | 3878.64 | 15.25 | 59149.02 | 3879.13 2014-07-05 06:46:00 | 3879.29 | 3879.67 | 3878.59 | 3878.91 | 7.48 | 29020.52 | 3879.23 2014-07-05 06:47:00 | 3879.44 | 3879.44 | 3878.91 | 3878.96 | 4.42 | 17145.48 | 3879.07 2014-07-05 06:48:00 | 3878.91 | 3878.96 | 3878.11 | 3878.84 | 6.01 | 23292.16 | 3878.80 2014-07-05 06:49:00 | 3878.87 | 3878.89 | 3878.11 | 3878.24 | 2.59 | 10045.39 | 3878.53 2014-07-05 06:50:00 | 3878.24 | 3878.87 | 3878.11 | 3878.50 | 4.01 | 15533.41 | 3878.50 2014-07-05 06:51:00 | 3878.74 | 3878.76 | 3877.88 | 3878.55 | 19.03 | 73817.25 | 3878.18 2014-07-05 06:52:00 | 3878.54 | 3878.54 | 3876.02 | 3876.30 | 39.34 | 152525.04 | 3877.10 2014-07-05 06:53:00 | 3876.30 | 3877.62 | 3874.97 | 3874.97 | 69.53 | 269504.04 | 3875.92 2014-07-05 06:54:00 | 3874.97 | 3874.97 | 3872.49 | 3873.21 | 57.49 | 222698.05 | 3873.82 2014-07-05 06:55:00 | 3873.21 | 3874.86 | 3873.18 | 3874.38 | 6.34 | 24544.83 | 3873.87 2014-07-05 06:56:00 | 3874.54 | 3874.57 | 3873.59 | 3874.53 | 3.75 | 14529.49 | 3874.53 2014-07-05 06:57:00 | 3874.54 | 3874.88 | 3874.04 | 3874.80 | 9.60 | 37193.92 | 3874.37 2014-07-05 06:58:00 | 3874.37 | 3875.00 | 3874.37 | 3875.00 | 128.29 | 497110.21 | 3874.99 2014-07-05 06:59:00 | 3875.00 | 3877.98 | 3875.00 | 3876.50 | 45.41 | 176047.85 | 3876.68 2014-07-05 07:00:00 | 3876.78 | 3879.00 | 3876.42 | 3879.00 | 29.02 | 112523.74 | 3877.99 2014-07-05 07:01:00 | 3878.98 | 3883.00 | 3878.98 | 3882.92 | 54.37 | 210964.47 | 3880.45 2014-07-05 07:02:00 | 3880.21 | 3890.00 | 3880.21 | 3887.60 | 113.41 | 440654.33 | 3885.43 2014-07-05 07:03:00 | 3885.11 | 3895.00 | 3885.11 | 3890.12 | 131.43 | 511189.24 | 3889.38 2014-07-05 07:04:00 | 3890.89 | 3899.80 | 3890.76 | 3892.68 | 156.55 | 609678.19 | 3894.54 2014-07-05 07:05:00 | 3892.58 | 3899.50 | 3891.16 | 3899.50 | 96.47 | 375807.77 | 3895.55 2014-07-05 07:06:00 | 3895.13 | 3895.72 | 3893.47 | 3894.22 | 36.52 | 142240.59 | 3894.44 2014-07-05 07:07:00 | 3893.85 | 3894.20 | 3890.13 | 3891.93 | 17.96 | 69898.87 | 3892.79 2014-07-05 07:08:00 | 3891.44 | 3891.44 | 3888.26 | 3889.44 | 28.41 | 110484.07 | 3889.60 2014-07-05 07:09:00 | 3889.44 | 3890.00 | 3888.81 | 3888.86 | 20.79 | 80851.70 | 3889.53 2014-07-05 07:10:00 | 3888.86 | 3890.00 | 3887.94 | 3890.00 | 64.38 | 250398.47 | 3889.44 2014-07-05 07:11:00 | 3890.00 | 3891.22 | 3889.07 | 3890.54 | 42.88 | 166797.93 | 3890.24 2014-07-05 07:12:00 | 3890.77 | 3892.08 | 3890.52 | 3892.08 | 26.98 | 104990.14 | 3890.83 2014-07-05 07:13:00 | 3891.46 | 3894.20 | 3891.46 | 3893.98 | 69.56 | 270790.04 | 3892.73 2014-07-05 07:14:00 | 3893.98 | 3895.87 | 3893.97 | 3893.98 | 48.52 | 188975.89 | 3894.56 2014-07-05 07:15:00 | 3894.37 | 3897.00 | 3894.37 | 3896.12 | 40.34 | 157153.57 | 3895.82 2014-07-05 07:16:00 | 3896.28 | 3897.00 | 3895.91 | 3896.98 | 125.12 | 487542.06 | 3896.63 2014-07-05 07:17:00 | 3896.74 | 3901.64 | 3895.45 | 3901.64 | 124.86 | 486870.01 | 3899.23 2014-07-05 07:18:00 | 3901.32 | 3905.00 | 3896.99 | 3898.24 | 109.99 | 429043.92 | 3900.75 2014-07-05 07:19:00 | 3898.00 | 3903.40 | 3896.97 | 3901.52 | 128.09 | 499642.96 | 3900.66 2014-07-05 07:20:00 | 3901.53 | 3901.57 | 3899.00 | 3900.02 | 70.86 | 276333.01 | 3899.98 2014-07-05 07:21:00 | 3899.98 | 3901.09 | 3899.96 | 3901.00 | 39.60 | 154452.54 | 3900.81 2014-07-05 07:22:00 | 3900.39 | 3900.39 | 3896.64 | 3898.83 | 72.37 | 282153.68 | 3898.87 2014-07-05 07:23:00 | 3898.88 | 3900.00 | 3897.99 | 3898.00 | 30.78 | 120020.82 | 3898.81 2014-07-05 07:24:00 | 3898.21 | 3898.21 | 3895.26 | 3896.00 | 9.67 | 37679.19 | 3896.91 2014-07-05 07:25:00 | 3895.28 | 3895.52 | 3890.12 | 3891.23 | 95.96 | 373603.48 | 3893.53 2014-07-05 07:26:00 | 3891.21 | 3892.10 | 3888.88 | 3890.97 | 96.30 | 374644.68 | 3890.51 2014-07-05 07:27:00 | 3890.97 | 3894.62 | 3890.48 | 3894.62 | 40.59 | 157995.28 | 3892.18 2014-07-05 07:28:00 | 3893.29 | 3894.58 | 3892.44 | 3893.89 | 38.24 | 148894.99 | 3893.60 2014-07-05 07:29:00 | 3893.89 | 3894.12 | 3892.99 | 3893.00 | 16.95 | 66000.49 | 3893.37 2014-07-05 07:30:00 | 3894.11 | 3894.11 | 3893.00 | 3893.44 | 16.14 | 62845.18 | 3893.27 2014-07-05 07:31:00 | 3893.04 | 3896.04 | 3893.00 | 3896.04 | 23.13 | 90096.18 | 3894.54 2014-07-05 07:32:00 | 3896.00 | 3897.35 | 3895.37 | 3895.81 | 16.81 | 65496.26 | 3896.50 2014-07-05 07:33:00 | 3897.16 | 3898.37 | 3896.06 | 3898.37 | 40.19 | 156620.51 | 3897.29 2014-07-05 07:34:00 | 3898.37 | 3900.37 | 3898.13 | 3900.37 | 36.63 | 142830.52 | 3899.60 2014-07-05 07:35:00 | 3899.82 | 3901.78 | 3899.80 | 3900.93 | 38.27 | 149259.96 | 3900.49 2014-07-05 07:36:00 | 3900.93 | 3903.01 | 3900.10 | 3902.91 | 31.36 | 122342.49 | 3901.85 2014-07-05 07:37:00 | 3902.91 | 3902.92 | 3900.01 | 3902.89 | 52.00 | 202888.27 | 3901.92 2014-07-05 07:38:00 | 3902.94 | 3904.77 | 3902.89 | 3903.65 | 24.61 | 96052.73 | 3903.79 2014-07-05 07:39:00 | 3903.29 | 3903.65 | 3902.00 | 3902.14 | 51.80 | 202146.90 | 3902.75 2014-07-05 07:40:00 | 3902.26 | 3903.04 | 3900.00 | 3900.02 | 65.72 | 256383.51 | 3901.45 2014-07-05 07:41:00 | 3900.26 | 3900.33 | 3899.80 | 3899.99 | 41.00 | 159910.70 | 3899.88 2014-07-05 07:42:00 | 3899.99 | 3900.33 | 3899.92 | 3900.33 | 7.43 | 28966.87 | 3900.21 2014-07-05 07:43:00 | 3900.53 | 3901.70 | 3900.53 | 3901.68 | 6.89 | 26889.28 | 3901.52 2014-07-05 07:44:00 | 3901.70 | 3902.00 | 3901.65 | 3902.00 | 26.69 | 104132.12 | 3901.83 2014-07-05 07:45:00 | 3902.00 | 3902.75 | 3901.70 | 3902.74 | 19.29 | 75291.31 | 3902.32 2014-07-05 07:46:00 | 3902.77 | 3904.54 | 3902.77 | 3904.54 | 63.09 | 246285.73 | 3903.66 2014-07-05 07:47:00 | 3904.00 | 3905.20 | 3903.00 | 3905.03 | 20.89 | 81560.74 | 3904.48 2014-07-05 07:48:00 | 3905.03 | 3910.00 | 3905.01 | 3905.67 | 66.69 | 260600.18 | 3907.52 2014-07-05 07:49:00 | 3906.48 | 3908.90 | 3905.00 | 3906.02 | 66.69 | 260523.69 | 3906.37 2014-07-05 07:50:00 | 3906.03 | 3908.19 | 3904.00 | 3905.86 | 80.71 | 315185.28 | 3905.25 2014-07-05 07:51:00 | 3905.82 | 3906.60 | 3904.00 | 3904.00 | 39.92 | 155917.47 | 3905.36 2014-07-05 07:52:00 | 3905.44 | 3905.44 | 3901.88 | 3903.89 | 55.94 | 218402.46 | 3903.95 2014-07-05 07:53:00 | 3903.85 | 3903.85 | 3901.80 | 3902.01 | 13.39 | 52262.33 | 3902.21 2014-07-05 07:54:00 | 3901.91 | 3903.00 | 3900.20 | 3900.50 | 62.08 | 242197.55 | 3901.50 2014-07-05 07:55:00 | 3900.23 | 3901.30 | 3900.03 | 3900.25 | 19.33 | 75411.55 | 3900.46 2014-07-05 07:56:00 | 3900.35 | 3902.00 | 3900.35 | 3901.75 | 15.85 | 61816.87 | 3901.35 2014-07-05 07:57:00 | 3902.36 | 3902.36 | 3901.81 | 3901.96 | 8.80 | 34352.32 | 3901.90 2014-07-05 07:58:00 | 3902.02 | 3902.36 | 3900.54 | 3900.62 | 13.33 | 51998.69 | 3901.46 2014-07-05 07:59:00 | 3901.56 | 3901.60 | 3900.77 | 3901.02 | 15.94 | 62176.14 | 3901.13 2014-07-05 08:00:00 | 3901.03 | 3901.03 | 3899.80 | 3900.20 | 53.80 | 209827.69 | 3900.14 2014-07-05 08:01:00 | 3899.87 | 3900.11 | 3899.80 | 3900.11 | 41.22 | 160755.93 | 3899.86 2014-07-05 08:02:00 | 3899.95 | 3899.95 | 3899.80 | 3899.80 | 7.65 | 29830.16 | 3899.88 2014-07-05 08:03:00 | 3900.21 | 3900.21 | 3898.93 | 3899.79 | 18.45 | 71946.08 | 3899.73 2014-07-05 08:04:00 | 3899.35 | 3901.08 | 3899.33 | 3900.00 | 20.85 | 81331.63 | 3900.61 2014-07-05 08:05:00 | 3900.02 | 3901.08 | 3900.00 | 3901.08 | 14.99 | 58484.35 | 3900.78 2014-07-05 08:06:00 | 3901.07 | 3902.44 | 3900.95 | 3901.00 | 16.81 | 65569.01 | 3901.76 2014-07-05 08:07:00 | 3900.96 | 3902.32 | 3900.27 | 3901.13 | 54.39 | 212192.79 | 3901.68 2014-07-05 08:08:00 | 3901.13 | 3901.13 | 3900.00 | 3900.10 | 7.68 | 29942.45 | 3900.28 2014-07-05 08:09:00 | 3900.52 | 3901.13 | 3900.01 | 3900.65 | 28.75 | 112137.19 | 3900.15 2014-07-05 08:10:00 | 3901.12 | 3902.46 | 3901.02 | 3902.46 | 11.84 | 46193.69 | 3901.82 2014-07-05 08:11:00 | 3902.36 | 3903.79 | 3902.30 | 3902.57 | 49.74 | 194126.68 | 3902.75 2014-07-05 08:12:00 | 3902.33 | 3902.70 | 3902.30 | 3902.30 | 9.72 | 37942.68 | 3902.36 2014-07-05 08:13:00 | 3902.30 | 3902.30 | 3900.55 | 3901.08 | 31.13 | 121452.65 | 3901.47 2014-07-05 08:14:00 | 3902.11 | 3902.45 | 3898.97 | 3898.97 | 15.57 | 60727.76 | 3900.31 2014-07-05 08:15:00 | 3898.96 | 3899.22 | 3896.83 | 3898.00 | 29.65 | 115569.92 | 3898.46 2014-07-05 08:16:00 | 3898.57 | 3900.50 | 3892.03 | 3897.20 | 96.64 | 376496.83 | 3895.95 2014-07-05 08:17:00 | 3897.20 | 3900.50 | 3896.23 | 3896.43 | 46.86 | 182645.44 | 3897.52 2014-07-05 08:18:00 | 3895.94 | 3897.23 | 3895.94 | 3895.96 | 11.68 | 45502.31 | 3896.41 2014-07-05 08:19:00 | 3895.96 | 3898.56 | 3895.96 | 3897.17 | 28.10 | 109510.92 | 3897.19 2014-07-05 08:20:00 | 3897.17 | 3900.00 | 3893.69 | 3896.00 | 60.85 | 237158.94 | 3897.37 2014-07-05 08:21:00 | 3896.13 | 3897.14 | 3895.44 | 3897.11 | 9.12 | 35527.41 | 3896.83 2014-07-05 08:22:00 | 3897.11 | 3897.16 | 3897.11 | 3897.16 | 14.07 | 54848.21 | 3897.13 2014-07-05 08:23:00 | 3897.16 | 3898.00 | 3897.14 | 3897.40 | 23.84 | 92890.78 | 3897.24 2014-07-05 08:24:00 | 3897.37 | 3899.00 | 3897.34 | 3897.48 | 6.37 | 24820.60 | 3897.71 2014-07-05 08:25:00 | 3898.26 | 3901.88 | 3897.63 | 3899.57 | 58.70 | 228893.34 | 3899.18 2014-07-05 08:26:00 | 3900.49 | 3903.39 | 3899.57 | 3900.40 | 36.25 | 141403.89 | 3901.12 2014-07-05 08:27:00 | 3900.44 | 3900.50 | 3897.66 | 3897.68 | 9.45 | 36827.72 | 3898.76 2014-07-05 08:28:00 | 3897.98 | 3899.75 | 3897.66 | 3897.66 | 30.77 | 119949.04 | 3898.63 2014-07-05 08:29:00 | 3898.37 | 3899.33 | 3897.82 | 3897.82 | 17.96 | 70007.79 | 3898.42 2014-07-05 08:30:00 | 3897.93 | 3898.31 | 3897.93 | 3898.12 | 1.46 | 5699.10 | 3898.15 2014-07-05 08:31:00 | 3897.93 | 3898.36 | 3897.02 | 3897.02 | 13.86 | 54008.28 | 3897.83 2014-07-05 08:32:00 | 3897.18 | 3897.18 | 3892.20 | 3893.18 | 4.82 | 18768.33 | 3894.65 2014-07-05 08:33:00 | 3892.22 | 3892.22 | 3890.70 | 3891.00 | 31.73 | 123488.67 | 3891.86 2014-07-05 08:34:00 | 3890.98 | 3890.98 | 3890.00 | 3890.00 | 40.64 | 158107.62 | 3890.25 2014-07-05 08:35:00 | 3890.03 | 3890.05 | 3890.00 | 3890.05 | 5.20 | 20220.44 | 3890.04 2014-07-05 08:36:00 | 3890.05 | 3890.30 | 3890.04 | 3890.30 | 43.43 | 168969.58 | 3890.26 2014-07-05 08:37:00 | 3890.02 | 3890.30 | 3889.05 | 3889.21 | 16.05 | 62424.08 | 3889.84 2014-07-05 08:38:00 | 3889.97 | 3892.39 | 3887.52 | 3892.39 | 124.19 | 482945.52 | 3888.92 2014-07-05 08:39:00 | 3893.48 | 3894.99 | 3890.00 | 3893.23 | 51.74 | 201416.16 | 3892.85 2014-07-05 08:40:00 | 3893.22 | 3893.28 | 3891.30 | 3891.64 | 39.03 | 151901.82 | 3891.63 2014-07-05 08:41:00 | 3891.64 | 3892.40 | 3890.99 | 3891.91 | 24.72 | 96180.19 | 3891.57 2014-07-05 08:42:00 | 3891.75 | 3891.75 | 3889.55 | 3889.55 | 4.65 | 18089.93 | 3890.31 2014-07-05 08:43:00 | 3889.55 | 3891.02 | 3887.42 | 3887.42 | 46.30 | 180093.11 | 3889.53 2014-07-05 08:44:00 | 3887.75 | 3888.38 | 3886.20 | 3887.17 | 63.36 | 246295.74 | 3887.30 2014-07-05 08:45:00 | 3887.11 | 3888.08 | 3886.33 | 3887.50 | 6.43 | 25009.67 | 3887.11 2014-07-05 08:46:00 | 3887.40 | 3889.00 | 3887.40 | 3888.59 | 4.80 | 18661.02 | 3887.71 2014-07-05 08:47:00 | 3889.00 | 3889.43 | 3888.21 | 3888.96 | 8.55 | 33248.45 | 3889.16 2014-07-05 08:48:00 | 3888.94 | 3890.66 | 3888.46 | 3889.52 | 68.92 | 268081.52 | 3889.64 2014-07-05 08:49:00 | 3889.55 | 3891.74 | 3889.51 | 3890.90 | 19.46 | 75692.52 | 3890.45 2014-07-05 08:50:00 | 3890.89 | 3892.00 | 3890.89 | 3891.23 | 22.12 | 86062.83 | 3891.60 2014-07-05 08:51:00 | 3891.99 | 3892.14 | 3891.81 | 3892.04 | 3.51 | 13661.05 | 3892.04 2014-07-05 08:52:00 | 3892.22 | 3893.00 | 3892.22 | 3892.22 | 9.52 | 37056.58 | 3892.91 2014-07-05 08:53:00 | 3892.41 | 3892.99 | 3891.88 | 3892.64 | 24.52 | 95445.23 | 3892.55 2014-07-05 08:54:00 | 3892.84 | 3894.33 | 3892.55 | 3893.99 | 16.17 | 62975.85 | 3893.65 2014-07-05 08:55:00 | 3893.99 | 3894.68 | 3893.95 | 3893.98 | 18.82 | 73273.31 | 3894.00 2014-07-05 08:56:00 | 3893.98 | 3894.90 | 3893.98 | 3894.79 | 12.16 | 47343.89 | 3894.37 2014-07-05 08:57:00 | 3894.79 | 3894.79 | 3886.96 | 3887.28 | 39.32 | 153059.19 | 3892.46 2014-07-05 08:58:00 | 3887.29 | 3890.65 | 3883.00 | 3886.99 | 83.04 | 322850.58 | 3887.89 2014-07-05 08:59:00 | 3887.97 | 3887.97 | 3885.88 | 3887.02 | 13.73 | 53353.95 | 3886.51 2014-07-05 09:00:00 | 3886.53 | 3888.44 | 3886.29 | 3888.10 | 17.45 | 67855.66 | 3887.46 2014-07-05 09:01:00 | 3888.50 | 3892.85 | 3888.49 | 3891.28 | 85.43 | 332390.43 | 3891.02 2014-07-05 09:02:00 | 3891.31 | 3891.31 | 3890.54 | 3890.99 | 3.40 | 13241.20 | 3891.04 2014-07-05 09:03:00 | 3890.99 | 3890.99 | 3888.82 | 3888.82 | 9.65 | 37559.35 | 3890.14 2014-07-05 09:04:00 | 3888.82 | 3889.98 | 3887.17 | 3889.77 | 38.90 | 151279.58 | 3888.64 2014-07-05 09:05:00 | 3889.77 | 3890.30 | 3888.96 | 3889.39 | 6.87 | 26720.09 | 3889.39 2014-07-05 09:06:00 | 3890.12 | 3890.38 | 3889.70 | 3890.38 | 8.87 | 34500.53 | 3890.01 2014-07-05 09:07:00 | 3889.78 | 3892.00 | 3889.78 | 3891.88 | 29.51 | 114834.87 | 3890.99 2014-07-05 09:08:00 | 3891.93 | 3895.00 | 3891.47 | 3894.16 | 13.02 | 50698.28 | 3892.98 2014-07-05 09:09:00 | 3894.07 | 3894.43 | 3892.69 | 3893.45 | 65.68 | 255717.17 | 3893.56 2014-07-05 09:10:00 | 3895.18 | 3897.14 | 3894.08 | 3894.91 | 15.18 | 59137.78 | 3896.28 2014-07-05 09:11:00 | 3894.94 | 3896.09 | 3892.69 | 3892.74 | 79.04 | 307856.42 | 3894.80 2014-07-05 09:12:00 | 3892.74 | 3892.74 | 3890.38 | 3891.06 | 15.67 | 60967.23 | 3891.69 2014-07-05 09:13:00 | 3890.99 | 3891.97 | 3890.38 | 3890.99 | 10.72 | 41714.68 | 3891.29 2014-07-05 09:14:00 | 3890.48 | 3891.70 | 3890.48 | 3891.62 | 14.86 | 57801.28 | 3891.03 2014-07-05 09:15:00 | 3891.46 | 3891.63 | 3891.02 | 3891.53 | 5.43 | 21141.37 | 3891.29 2014-07-05 09:16:00 | 3891.82 | 3891.82 | 3891.33 | 3891.77 | 0.88 | 3432.51 | 3891.74 2014-07-05 09:17:00 | 3891.56 | 3892.03 | 3891.54 | 3892.03 | 4.03 | 15664.53 | 3891.81 2014-07-05 09:18:00 | 3892.00 | 3892.00 | 3891.60 | 3891.61 | 0.19 | 739.43 | 3891.74 2014-07-05 09:19:00 | 3891.61 | 3893.00 | 3891.61 | 3892.90 | 5.50 | 21413.05 | 3892.57 2014-07-05 09:20:00 | 3892.15 | 3892.94 | 3892.15 | 3892.94 | 0.58 | 2261.63 | 3892.64 2014-07-05 09:21:00 | 3892.98 | 3895.06 | 3892.98 | 3894.84 | 20.47 | 79685.51 | 3893.56 2014-07-05 09:22:00 | 3894.92 | 3896.86 | 3894.92 | 3895.50 | 19.81 | 77170.21 | 3895.71 2014-07-05 09:23:00 | 3895.61 | 3900.01 | 3895.61 | 3900.01 | 105.81 | 412520.30 | 3898.65 2014-07-05 09:24:00 | 3900.15 | 3900.89 | 3897.98 | 3898.76 | 31.78 | 123908.99 | 3899.21 2014-07-05 09:25:00 | 3898.76 | 3898.76 | 3897.69 | 3897.82 | 19.18 | 74765.20 | 3898.08 2014-07-05 09:26:00 | 3897.96 | 3897.96 | 3897.50 | 3897.50 | 25.08 | 97752.17 | 3897.61 2014-07-05 09:27:00 | 3897.51 | 3897.94 | 3897.50 | 3897.75 | 7.93 | 30893.79 | 3897.78 2014-07-05 09:28:00 | 3897.92 | 3897.94 | 3897.00 | 3897.75 | 22.82 | 88933.65 | 3897.69 2014-07-05 09:29:00 | 3897.65 | 3897.75 | 3897.54 | 3897.65 | 11.12 | 43354.56 | 3897.74 2014-07-05 09:30:00 | 3897.45 | 3897.75 | 3897.45 | 3897.75 | 3.32 | 12944.16 | 3897.67 2014-07-05 09:31:00 | 3897.65 | 3897.75 | 3897.56 | 3897.56 | 16.52 | 64384.49 | 3897.60 2014-07-05 09:32:00 | 3897.75 | 3897.75 | 3896.33 | 3897.70 | 5.10 | 19862.12 | 3897.59 2014-07-05 09:33:00 | 3897.73 | 3897.75 | 3896.53 | 3896.53 | 20.52 | 79970.74 | 3897.59 2014-07-05 09:34:00 | 3896.23 | 3896.23 | 3895.51 | 3895.83 | 13.72 | 53449.51 | 3896.02 2014-07-05 09:35:00 | 3895.77 | 3895.77 | 3894.78 | 3895.36 | 5.69 | 22152.75 | 3895.33 2014-07-05 09:36:00 | 3894.91 | 3894.91 | 3890.30 | 3892.61 | 46.03 | 179189.82 | 3893.15 2014-07-05 09:37:00 | 3892.68 | 3892.98 | 3891.92 | 3892.40 | 24.62 | 95851.94 | 3892.62 2014-07-05 09:38:00 | 3892.38 | 3893.67 | 3892.10 | 3893.06 | 48.09 | 187178.68 | 3892.58 2014-07-05 09:39:00 | 3893.06 | 3893.54 | 3890.00 | 3890.30 | 92.33 | 359260.84 | 3891.26 2014-07-05 09:40:00 | 3890.33 | 3890.33 | 3888.56 | 3888.56 | 5.95 | 23149.18 | 3889.31 2014-07-05 09:41:00 | 3888.56 | 3893.06 | 3887.15 | 3889.17 | 107.23 | 417092.55 | 3889.88 2014-07-05 09:42:00 | 3889.18 | 3892.48 | 3889.15 | 3892.47 | 27.27 | 106087.79 | 3890.27 2014-07-05 09:43:00 | 3892.43 | 3898.22 | 3892.43 | 3897.56 | 26.15 | 101845.04 | 3895.24 2014-07-05 09:44:00 | 3897.56 | 3898.43 | 3893.02 | 3893.02 | 20.98 | 81746.93 | 3896.05 2014-07-05 09:45:00 | 3893.09 | 3893.09 | 3890.00 | 3890.01 | 31.87 | 124030.32 | 3891.39 2014-07-05 09:46:00 | 3890.09 | 3894.36 | 3890.00 | 3893.97 | 36.04 | 140290.60 | 3892.53 2014-07-05 09:47:00 | 3893.38 | 3894.31 | 3891.94 | 3892.72 | 48.17 | 187523.40 | 3893.35 2014-07-05 09:48:00 | 3892.72 | 3896.00 | 3892.62 | 3894.50 | 34.45 | 134175.90 | 3894.46 2014-07-05 09:49:00 | 3894.50 | 3895.84 | 3894.07 | 3894.89 | 10.69 | 41642.25 | 3895.08 2014-07-05 09:50:00 | 3894.89 | 3896.00 | 3894.82 | 3895.99 | 67.73 | 263879.91 | 3895.88 2014-07-05 09:51:00 | 3895.97 | 3896.97 | 3895.30 | 3895.65 | 33.90 | 132061.41 | 3895.96 2014-07-05 09:52:00 | 3896.97 | 3903.34 | 3895.98 | 3901.99 | 71.13 | 277415.34 | 3900.12 2014-07-05 09:53:00 | 3902.09 | 3903.30 | 3900.76 | 3903.18 | 49.88 | 194652.46 | 3902.10 2014-07-05 09:54:00 | 3903.18 | 3905.09 | 3903.18 | 3903.60 | 35.28 | 137737.25 | 3904.01 2014-07-05 09:55:00 | 3903.60 | 3905.00 | 3903.32 | 3904.05 | 78.88 | 307958.19 | 3904.18 2014-07-05 09:56:00 | 3904.07 | 3907.00 | 3904.05 | 3905.25 | 53.78 | 210049.45 | 3905.79 2014-07-05 09:57:00 | 3905.79 | 3906.61 | 3905.02 | 3905.83 | 22.35 | 87298.30 | 3905.61 2014-07-05 09:58:00 | 3905.50 | 3905.61 | 3903.08 | 3903.62 | 73.79 | 288116.09 | 3904.75 2014-07-05 09:59:00 | 3904.55 | 3904.55 | 3902.06 | 3902.99 | 34.89 | 136169.81 | 3903.39 2014-07-05 10:00:00 | 3902.98 | 3904.77 | 3902.41 | 3903.87 | 16.75 | 65376.51 | 3903.54 2014-07-05 10:01:00 | 3903.71 | 3904.80 | 3900.56 | 3900.70 | 81.98 | 319871.10 | 3901.96 2014-07-05 10:02:00 | 3900.70 | 3903.23 | 3880.00 | 3894.69 | 123.25 | 480127.87 | 3895.66 2014-07-05 10:03:00 | 3895.45 | 3897.22 | 3890.00 | 3891.91 | 96.23 | 374795.03 | 3894.99 2014-07-05 10:04:00 | 3892.61 | 3893.37 | 3888.58 | 3892.99 | 94.17 | 366422.34 | 3891.28 2014-07-05 10:05:00 | 3893.95 | 3897.70 | 3893.77 | 3897.44 | 34.64 | 134959.77 | 3895.73 2014-07-05 10:06:00 | 3897.54 | 3897.54 | 3895.65 | 3895.67 | 13.87 | 54021.63 | 3896.26 2014-07-05 10:07:00 | 3895.67 | 3895.67 | 3892.91 | 3893.96 | 39.16 | 152516.61 | 3894.60 2014-07-05 10:08:00 | 3894.38 | 3894.96 | 3890.00 | 3891.72 | 39.75 | 154693.94 | 3891.87 2014-07-05 10:09:00 | 3891.59 | 3892.90 | 3890.00 | 3892.90 | 17.06 | 66379.44 | 3891.17 2014-07-05 10:10:00 | 3892.90 | 3894.98 | 3892.01 | 3894.16 | 28.31 | 110238.08 | 3893.41 2014-07-05 10:11:00 | 3894.26 | 3894.98 | 3892.64 | 3893.58 | 29.46 | 114692.14 | 3893.28 2014-07-05 10:12:00 | 3893.55 | 3895.05 | 3892.56 | 3894.27 | 42.56 | 165726.27 | 3894.04 2014-07-05 10:13:00 | 3894.17 | 3894.17 | 3893.49 | 3893.79 | 8.09 | 31488.14 | 3893.67 2014-07-05 10:14:00 | 3894.42 | 3896.00 | 3893.58 | 3894.46 | 13.32 | 51885.17 | 3894.70 2014-07-05 10:15:00 | 3894.50 | 3896.96 | 3893.23 | 3895.55 | 36.34 | 141556.29 | 3895.65 2014-07-05 10:16:00 | 3894.82 | 3898.00 | 3894.77 | 3897.86 | 43.66 | 170130.44 | 3896.89 2014-07-05 10:17:00 | 3897.86 | 3898.58 | 3897.34 | 3897.86 | 31.23 | 121728.40 | 3897.93 2014-07-05 10:18:00 | 3898.04 | 3899.92 | 3897.86 | 3898.33 | 29.51 | 115039.28 | 3898.18 2014-07-05 10:19:00 | 3898.28 | 3903.58 | 3898.28 | 3902.72 | 72.06 | 281078.25 | 3900.83 2014-07-05 10:20:00 | 3903.00 | 3905.00 | 3902.76 | 3904.48 | 63.11 | 246385.05 | 3903.81 2014-07-05 10:21:00 | 3904.48 | 3905.00 | 3904.48 | 3904.80 | 25.16 | 98251.85 | 3904.77 2014-07-05 10:22:00 | 3904.80 | 3905.00 | 3890.01 | 3900.19 | 151.44 | 590470.51 | 3898.94 2014-07-05 10:23:00 | 3900.19 | 3902.10 | 3897.42 | 3898.10 | 79.30 | 309249.73 | 3899.70 2014-07-05 10:24:00 | 3898.01 | 3898.04 | 3890.00 | 3897.76 | 56.65 | 220574.66 | 3893.85 2014-07-05 10:25:00 | 3897.47 | 3899.00 | 3892.13 | 3895.71 | 35.69 | 139023.05 | 3895.51 2014-07-05 10:26:00 | 3896.02 | 3897.09 | 3892.40 | 3893.43 | 27.35 | 106504.78 | 3894.57 2014-07-05 10:27:00 | 3894.43 | 3897.20 | 3894.25 | 3896.97 | 82.67 | 322053.13 | 3895.84 2014-07-05 10:28:00 | 3896.93 | 3898.94 | 3896.71 | 3897.91 | 47.18 | 183881.48 | 3897.45 2014-07-05 10:29:00 | 3898.08 | 3900.00 | 3894.02 | 3899.93 | 93.01 | 362455.14 | 3896.86 2014-07-05 10:30:00 | 3898.10 | 3899.24 | 3894.14 | 3896.57 | 25.32 | 98675.64 | 3896.53 2014-07-05 10:31:00 | 3896.57 | 3900.03 | 3896.55 | 3900.03 | 48.47 | 188989.61 | 3899.02 2014-07-05 10:32:00 | 3901.94 | 3902.02 | 3897.96 | 3897.98 | 54.26 | 211670.32 | 3901.04 2014-07-05 10:33:00 | 3898.28 | 3898.28 | 3896.97 | 3896.97 | 3.89 | 15176.60 | 3897.43 2014-07-05 10:34:00 | 3897.45 | 3898.27 | 3896.55 | 3896.76 | 22.33 | 87019.01 | 3896.96 2014-07-05 10:35:00 | 3896.76 | 3896.86 | 3896.68 | 3896.69 | 6.38 | 24845.64 | 3896.74 2014-07-05 10:36:00 | 3896.69 | 3896.90 | 3896.60 | 3896.74 | 16.80 | 65480.25 | 3896.71 2014-07-05 10:37:00 | 3896.80 | 3898.01 | 3896.80 | 3896.92 | 3.78 | 14738.86 | 3897.11 2014-07-05 10:38:00 | 3896.97 | 3899.00 | 3896.70 | 3899.00 | 20.97 | 81719.51 | 3897.34 2014-07-05 10:39:00 | 3899.22 | 3899.22 | 3897.19 | 3898.32 | 20.20 | 78737.31 | 3898.27 2014-07-05 10:40:00 | 3898.32 | 3900.00 | 3896.70 | 3896.70 | 40.28 | 157042.29 | 3898.67 2014-07-05 10:41:00 | 3897.00 | 3897.92 | 3895.80 | 3896.88 | 30.33 | 118183.40 | 3896.71 2014-07-05 10:42:00 | 3897.00 | 3897.55 | 3896.55 | 3897.55 | 2.48 | 9677.01 | 3897.31 2014-07-05 10:43:00 | 3897.55 | 3898.94 | 3896.10 | 3897.52 | 30.59 | 119182.48 | 3896.76 2014-07-05 10:44:00 | 3897.53 | 3898.83 | 3896.11 | 3896.23 | 7.19 | 27998.18 | 3896.75 2014-07-05 10:45:00 | 3896.21 | 3896.21 | 3894.74 | 3895.27 | 63.56 | 247593.24 | 3895.30 2014-07-05 10:46:00 | 3895.85 | 3895.85 | 3894.01 | 3895.30 | 45.27 | 176316.43 | 3895.20 2014-07-05 10:47:00 | 3895.01 | 3896.38 | 3894.38 | 3896.38 | 10.06 | 39183.97 | 3895.03 2014-07-05 10:48:00 | 3895.50 | 3896.38 | 3892.31 | 3893.85 | 22.77 | 88661.87 | 3894.66 2014-07-05 10:49:00 | 3893.33 | 3893.94 | 3892.13 | 3893.10 | 31.30 | 121851.41 | 3893.39 2014-07-05 10:50:00 | 3893.50 | 3896.45 | 3892.81 | 3894.02 | 25.49 | 99281.23 | 3894.30 2014-07-05 10:51:00 | 3894.42 | 3896.84 | 3892.30 | 3893.57 | 48.61 | 189280.02 | 3894.09 2014-07-05 10:52:00 | 3893.08 | 3900.00 | 3890.00 | 3893.40 | 96.13 | 374218.50 | 3892.96 2014-07-05 10:53:00 | 3894.63 | 3896.00 | 3888.00 | 3895.96 | 89.70 | 349140.98 | 3892.49 2014-07-05 10:54:00 | 3895.93 | 3895.96 | 3892.00 | 3894.15 | 41.41 | 161277.08 | 3895.02 2014-07-05 10:55:00 | 3894.52 | 3896.00 | 3894.22 | 3895.80 | 19.78 | 77071.97 | 3895.67 2014-07-05 10:56:00 | 3895.82 | 3898.00 | 3894.71 | 3898.00 | 19.29 | 75170.26 | 3896.45 2014-07-05 10:57:00 | 3898.00 | 3898.00 | 3897.82 | 3897.98 | 6.40 | 24939.33 | 3897.99 2014-07-05 10:58:00 | 3898.00 | 3898.00 | 3894.39 | 3895.03 | 34.66 | 135046.82 | 3895.99 2014-07-05 10:59:00 | 3895.65 | 3896.64 | 3894.41 | 3895.62 | 46.50 | 181161.78 | 3895.62 2014-07-05 11:00:00 | 3895.61 | 3896.64 | 3894.72 | 3896.64 | 29.54 | 115065.72 | 3895.38 2014-07-05 11:01:00 | 3895.52 | 3895.93 | 3894.22 | 3894.58 | 15.39 | 59924.58 | 3895.00 2014-07-05 11:02:00 | 3895.31 | 3895.73 | 3895.31 | 3895.54 | 0.69 | 2699.58 | 3895.50 2014-07-05 11:03:00 | 3895.24 | 3905.00 | 3894.71 | 3896.80 | 77.16 | 300800.89 | 3898.61 2014-07-05 11:04:00 | 3897.46 | 3900.78 | 3897.14 | 3898.31 | 23.80 | 92805.93 | 3898.75 2014-07-05 11:05:00 | 3898.90 | 3903.02 | 3898.03 | 3902.05 | 75.21 | 293409.46 | 3901.10 2014-07-05 11:06:00 | 3902.05 | 3903.32 | 3897.96 | 3900.81 | 108.24 | 422209.36 | 3900.86 2014-07-05 11:07:00 | 3900.80 | 3904.99 | 3899.99 | 3901.01 | 65.43 | 255324.22 | 3902.31 2014-07-05 11:08:00 | 3901.01 | 3903.90 | 3901.00 | 3903.90 | 42.02 | 163987.75 | 3902.61 2014-07-05 11:09:00 | 3903.98 | 3904.92 | 3901.02 | 3901.60 | 48.07 | 187589.73 | 3902.67 2014-07-05 11:10:00 | 3903.54 | 3904.41 | 3903.01 | 3903.97 | 63.05 | 246111.12 | 3903.55 2014-07-05 11:11:00 | 3903.96 | 3904.90 | 3903.95 | 3903.95 | 22.47 | 87706.80 | 3904.15 2014-07-05 11:12:00 | 3903.95 | 3903.95 | 3902.66 | 3902.66 | 9.82 | 38330.12 | 3903.67 2014-07-05 11:13:00 | 3902.86 | 3903.96 | 3902.06 | 3903.51 | 18.41 | 71850.03 | 3903.41 2014-07-05 11:14:00 | 3903.53 | 3903.98 | 3903.50 | 3903.98 | 14.64 | 57160.80 | 3903.63 2014-07-05 11:15:00 | 3903.98 | 3907.91 | 3903.78 | 3907.46 | 78.61 | 306966.50 | 3905.08 2014-07-05 11:16:00 | 3906.45 | 3910.84 | 3906.26 | 3909.82 | 106.18 | 415017.92 | 3908.55 2014-07-05 11:17:00 | 3909.89 | 3913.00 | 3908.13 | 3912.12 | 66.14 | 258604.53 | 3910.19 2014-07-05 11:18:00 | 3912.14 | 3917.88 | 3912.14 | 3915.67 | 71.89 | 281466.25 | 3915.51 2014-07-05 11:19:00 | 3915.67 | 3918.00 | 3914.09 | 3916.09 | 49.78 | 194979.23 | 3916.66 2014-07-05 11:20:00 | 3916.09 | 3922.00 | 3914.96 | 3918.04 | 161.47 | 632730.24 | 3918.49 2014-07-05 11:21:00 | 3918.04 | 3925.01 | 3918.04 | 3921.39 | 231.91 | 909297.60 | 3920.86 2014-07-05 11:22:00 | 3921.54 | 3921.54 | 3917.00 | 3917.00 | 119.38 | 467879.42 | 3919.11 2014-07-05 11:23:00 | 3917.88 | 3920.00 | 3917.88 | 3919.87 | 100.25 | 392927.39 | 3919.44 2014-07-05 11:24:00 | 3918.86 | 3918.90 | 3915.80 | 3917.66 | 40.96 | 160424.44 | 3917.09 2014-07-05 11:25:00 | 3917.71 | 3919.04 | 3917.00 | 3917.00 | 29.13 | 114108.63 | 3917.62 2014-07-05 11:26:00 | 3917.81 | 3920.00 | 3917.02 | 3919.95 | 32.51 | 127380.36 | 3918.55 2014-07-05 11:27:00 | 3919.03 | 3920.96 | 3919.02 | 3920.96 | 28.80 | 112917.13 | 3920.19 2014-07-05 11:28:00 | 3920.02 | 3922.00 | 3917.98 | 3921.39 | 73.17 | 286851.56 | 3920.40 2014-07-05 11:29:00 | 3921.41 | 3921.41 | 3919.02 | 3919.97 | 32.69 | 128164.05 | 3920.71 2014-07-05 11:30:00 | 3919.54 | 3925.00 | 3918.00 | 3920.21 | 69.47 | 272359.49 | 3920.82 2014-07-05 11:31:00 | 3920.32 | 3924.02 | 3918.02 | 3920.02 | 71.87 | 281733.07 | 3920.15 2014-07-05 11:32:00 | 3920.02 | 3920.92 | 3918.00 | 3919.21 | 65.10 | 255192.28 | 3919.82 2014-07-05 11:33:00 | 3919.21 | 3919.23 | 3916.10 | 3918.15 | 66.23 | 259437.89 | 3917.17 2014-07-05 11:34:00 | 3918.07 | 3919.67 | 3915.86 | 3919.64 | 29.19 | 114363.10 | 3917.62 2014-07-05 11:35:00 | 3919.39 | 3920.00 | 3917.96 | 3919.41 | 49.35 | 193410.37 | 3919.08 2014-07-05 11:36:00 | 3918.46 | 3918.46 | 3917.04 | 3917.32 | 22.54 | 88280.11 | 3917.29 2014-07-05 11:37:00 | 3917.32 | 3918.44 | 3912.13 | 3912.16 | 51.54 | 201781.80 | 3915.20 2014-07-05 11:38:00 | 3912.16 | 3913.47 | 3911.92 | 3913.47 | 117.06 | 458028.23 | 3912.66 2014-07-05 11:39:00 | 3913.47 | 3917.76 | 3913.47 | 3916.00 | 37.12 | 145323.26 | 3915.27 2014-07-05 11:40:00 | 3916.00 | 3917.00 | 3915.04 | 3916.58 | 20.54 | 80438.93 | 3915.64 2014-07-05 11:41:00 | 3915.69 | 3919.88 | 3915.69 | 3918.03 | 42.54 | 166653.42 | 3917.48 2014-07-05 11:42:00 | 3918.03 | 3920.00 | 3918.00 | 3919.18 | 32.51 | 127385.27 | 3918.94 2014-07-05 11:43:00 | 3919.18 | 3920.32 | 3918.00 | 3920.32 | 54.32 | 212890.73 | 3919.05 2014-07-05 11:44:00 | 3920.34 | 3921.36 | 3919.56 | 3919.59 | 11.41 | 44734.32 | 3920.28 2014-07-05 11:45:00 | 3919.64 | 3920.35 | 3918.03 | 3919.03 | 56.56 | 221676.63 | 3919.18 2014-07-05 11:46:00 | 3919.39 | 3920.10 | 3918.86 | 3919.28 | 26.15 | 102513.63 | 3919.77 2014-07-05 11:47:00 | 3919.28 | 3919.98 | 3918.61 | 3919.06 | 8.47 | 33199.20 | 3919.16 2014-07-05 11:48:00 | 3919.08 | 3919.89 | 3918.86 | 3919.86 | 15.07 | 59079.04 | 3919.79 2014-07-05 11:49:00 | 3919.22 | 3920.12 | 3918.62 | 3918.83 | 20.97 | 82188.88 | 3919.54 2014-07-05 11:50:00 | 3918.96 | 3918.98 | 3918.02 | 3918.48 | 41.38 | 162145.22 | 3918.63 2014-07-05 11:51:00 | 3918.16 | 3922.00 | 3917.00 | 3918.39 | 92.30 | 361739.55 | 3919.21 2014-07-05 11:52:00 | 3918.38 | 3921.47 | 3916.60 | 3920.00 | 58.02 | 227398.41 | 3919.04 2014-07-05 11:53:00 | 3919.90 | 3919.98 | 3916.77 | 3917.25 | 37.21 | 145796.99 | 3918.54 2014-07-05 11:54:00 | 3917.02 | 3917.76 | 3916.60 | 3916.60 | 8.26 | 32366.60 | 3917.05 2014-07-05 11:55:00 | 3916.60 | 3918.00 | 3915.53 | 3916.43 | 39.07 | 153006.85 | 3916.12 2014-07-05 11:56:00 | 3916.43 | 3916.67 | 3915.50 | 3915.50 | 34.40 | 134731.43 | 3916.16 2014-07-05 11:57:00 | 3915.29 | 3917.80 | 3914.90 | 3916.97 | 60.24 | 235888.56 | 3915.94 2014-07-05 11:58:00 | 3917.58 | 3917.68 | 3916.00 | 3916.48 | 9.61 | 37648.21 | 3916.79 2014-07-05 11:59:00 | 3916.59 | 3917.04 | 3916.49 | 3917.04 | 5.09 | 19929.38 | 3916.94 2014-07-05 12:00:00 | 3917.04 | 3917.04 | 3915.38 | 3915.48 | 20.07 | 78613.24 | 3916.17 2014-07-05 12:01:00 | 3915.98 | 3917.50 | 3915.01 | 3915.75 | 52.72 | 206448.66 | 3916.24 2014-07-05 12:02:00 | 3915.37 | 3917.00 | 3914.10 | 3916.17 | 38.60 | 151111.66 | 3915.22 2014-07-05 12:03:00 | 3916.18 | 3917.46 | 3915.95 | 3916.99 | 6.02 | 23571.98 | 3916.26 2014-07-05 12:04:00 | 3916.99 | 3917.69 | 3915.83 | 3916.97 | 89.15 | 349189.49 | 3916.70 2014-07-05 12:05:00 | 3917.49 | 3918.03 | 3914.02 | 3915.00 | 68.96 | 270090.96 | 3916.80 2014-07-05 12:06:00 | 3915.00 | 3917.01 | 3911.01 | 3914.95 | 76.90 | 301055.78 | 3915.05 2014-07-05 12:07:00 | 3914.87 | 3914.87 | 3909.01 | 3909.73 | 86.28 | 337490.83 | 3911.53 2014-07-05 12:08:00 | 3909.72 | 3909.92 | 3907.13 | 3908.61 | 57.90 | 226293.32 | 3908.42 2014-07-05 12:09:00 | 3908.77 | 3909.71 | 3908.60 | 3908.95 | 31.19 | 121906.86 | 3909.15 2014-07-05 12:10:00 | 3908.79 | 3911.15 | 3908.77 | 3911.02 | 30.64 | 119800.15 | 3909.54 2014-07-05 12:11:00 | 3911.02 | 3911.46 | 3909.76 | 3910.08 | 49.16 | 192239.15 | 3910.24 2014-07-05 12:12:00 | 3909.86 | 3910.17 | 3908.77 | 3908.81 | 50.74 | 198339.33 | 3909.24 2014-07-05 12:13:00 | 3908.81 | 3910.00 | 3908.58 | 3909.01 | 42.63 | 166630.12 | 3909.03 2014-07-05 12:14:00 | 3909.01 | 3912.10 | 3908.91 | 3909.91 | 26.29 | 102793.10 | 3909.97 2014-07-05 12:15:00 | 3909.91 | 3910.70 | 3909.58 | 3910.22 | 28.80 | 112592.27 | 3909.73 2014-07-05 12:16:00 | 3910.20 | 3911.68 | 3910.02 | 3910.80 | 14.93 | 58375.55 | 3910.47 2014-07-05 12:17:00 | 3910.80 | 3910.80 | 3910.02 | 3910.04 | 13.12 | 51313.13 | 3910.17 2014-07-05 12:18:00 | 3910.04 | 3910.86 | 3910.00 | 3910.00 | 36.90 | 144269.31 | 3910.06 2014-07-05 12:19:00 | 3909.32 | 3909.98 | 3908.58 | 3908.58 | 20.09 | 78517.42 | 3909.26 2014-07-05 12:20:00 | 3908.58 | 3908.58 | 3908.28 | 3908.56 | 9.08 | 35496.34 | 3908.43 2014-07-05 12:21:00 | 3908.56 | 3909.10 | 3907.34 | 3909.10 | 26.39 | 103130.17 | 3908.52 2014-07-05 12:22:00 | 3909.10 | 3909.98 | 3909.10 | 3909.97 | 23.84 | 93187.40 | 3909.36 2014-07-05 12:23:00 | 3909.41 | 3910.00 | 3909.29 | 3910.00 | 24.81 | 96983.55 | 3909.68 2014-07-05 12:24:00 | 3910.00 | 3911.95 | 3909.98 | 3910.13 | 5.91 | 23127.01 | 3910.55 2014-07-05 12:25:00 | 3910.64 | 3911.04 | 3910.64 | 3910.66 | 3.37 | 13175.35 | 3910.76 2014-07-05 12:26:00 | 3911.13 | 3914.24 | 3911.00 | 3913.35 | 25.54 | 99903.22 | 3912.40 2014-07-05 12:27:00 | 3913.81 | 3914.00 | 3912.41 | 3913.09 | 18.36 | 71851.54 | 3913.48 2014-07-05 12:28:00 | 3913.09 | 3913.09 | 3911.24 | 3912.20 | 30.76 | 120326.61 | 3911.92 2014-07-05 12:29:00 | 3911.34 | 3912.19 | 3911.34 | 3911.97 | 3.72 | 14566.58 | 3911.54 2014-07-05 12:30:00 | 3911.97 | 3913.93 | 3911.97 | 3913.31 | 14.04 | 54929.50 | 3912.92 2014-07-05 12:31:00 | 3913.81 | 3916.42 | 3913.31 | 3915.06 | 18.70 | 73211.61 | 3915.48 2014-07-05 12:32:00 | 3915.06 | 3917.98 | 3915.06 | 3915.75 | 11.49 | 44991.84 | 3916.08 2014-07-05 12:33:00 | 3916.52 | 3917.95 | 3915.68 | 3916.23 | 14.71 | 57615.33 | 3916.75 2014-07-05 12:34:00 | 3917.57 | 3917.89 | 3914.06 | 3915.00 | 45.11 | 176653.79 | 3916.07 2014-07-05 12:35:00 | 3915.03 | 3916.88 | 3914.07 | 3915.15 | 66.43 | 260150.51 | 3915.92 2014-07-05 12:36:00 | 3915.15 | 3915.65 | 3911.26 | 3911.26 | 57.97 | 226887.43 | 3913.67 2014-07-05 12:37:00 | 3911.16 | 3913.04 | 3911.11 | 3912.33 | 32.61 | 127579.39 | 3911.80 2014-07-05 12:38:00 | 3912.96 | 3913.26 | 3912.96 | 3912.98 | 6.29 | 24613.95 | 3913.19 2014-07-05 12:39:00 | 3912.74 | 3915.10 | 3912.12 | 3913.67 | 18.59 | 72759.04 | 3913.04 2014-07-05 12:40:00 | 3914.74 | 3916.73 | 3913.76 | 3914.02 | 17.01 | 66567.63 | 3914.13 2014-07-05 12:41:00 | 3914.05 | 3914.05 | 3913.05 | 3913.05 | 9.75 | 38150.07 | 3913.63 2014-07-05 12:42:00 | 3912.95 | 3912.95 | 3912.56 | 3912.56 | 7.30 | 28578.22 | 3912.68 2014-07-05 12:43:00 | 3912.54 | 3912.54 | 3910.00 | 3910.94 | 18.71 | 73194.62 | 3911.22 2014-07-05 12:44:00 | 3910.95 | 3911.26 | 3910.10 | 3910.96 | 13.32 | 52097.45 | 3910.93 2014-07-05 12:45:00 | 3910.09 | 3910.96 | 3909.72 | 3909.91 | 44.30 | 173236.65 | 3910.36 2014-07-05 12:46:00 | 3909.92 | 3909.92 | 3909.32 | 3909.60 | 6.92 | 27043.71 | 3909.75 2014-07-05 12:47:00 | 3909.60 | 3911.00 | 3909.18 | 3910.08 | 13.35 | 52202.08 | 3909.98 2014-07-05 12:48:00 | 3910.10 | 3911.02 | 3910.00 | 3911.02 | 16.37 | 64013.16 | 3910.63 2014-07-05 12:49:00 | 3911.20 | 3915.00 | 3911.20 | 3913.62 | 26.56 | 103920.74 | 3913.27 2014-07-05 12:50:00 | 3914.01 | 3917.00 | 3913.85 | 3914.75 | 63.20 | 247391.00 | 3914.54 2014-07-05 12:51:00 | 3914.85 | 3917.01 | 3913.76 | 3916.77 | 34.76 | 136122.15 | 3915.83 2014-07-05 12:52:00 | 3916.87 | 3917.91 | 3912.73 | 3913.86 | 55.17 | 215986.99 | 3914.65 2014-07-05 12:53:00 | 3913.10 | 3913.86 | 3913.00 | 3913.74 | 6.25 | 24459.33 | 3913.49 2014-07-05 12:54:00 | 3913.74 | 3914.59 | 3913.43 | 3914.59 | 11.49 | 44982.95 | 3913.94 2014-07-05 12:55:00 | 3914.61 | 3917.35 | 3914.60 | 3915.27 | 28.10 | 110042.11 | 3916.37 2014-07-05 12:56:00 | 3915.26 | 3915.82 | 3913.20 | 3914.94 | 52.28 | 204638.61 | 3914.66 2014-07-05 12:57:00 | 3914.94 | 3914.94 | 3913.88 | 3913.93 | 6.97 | 27284.92 | 3914.06 2014-07-05 12:58:00 | 3913.81 | 3913.81 | 3913.00 | 3913.55 | 2.66 | 10409.52 | 3913.35 2014-07-05 12:59:00 | 3913.02 | 3913.11 | 3913.00 | 3913.00 | 15.83 | 61942.85 | 3913.00 2014-07-05 13:00:00 | 3912.88 | 3914.79 | 3912.75 | 3913.75 | 17.38 | 68002.20 | 3913.12 2014-07-05 13:01:00 | 3913.75 | 3914.13 | 3913.73 | 3914.13 | 6.81 | 26662.34 | 3914.02 2014-07-05 13:02:00 | 3914.14 | 3915.04 | 3913.99 | 3915.04 | 5.97 | 23363.03 | 3914.72 2014-07-05 13:03:00 | 3915.67 | 3916.00 | 3915.08 | 3915.10 | 24.14 | 94504.01 | 3915.48 2014-07-05 13:04:00 | 3915.10 | 3916.22 | 3914.79 | 3915.61 | 30.07 | 117743.62 | 3915.26 2014-07-05 13:05:00 | 3916.00 | 3916.00 | 3914.00 | 3914.21 | 22.73 | 88990.39 | 3914.59 2014-07-05 13:06:00 | 3914.19 | 3917.99 | 3913.05 | 3915.65 | 32.00 | 125297.21 | 3915.29 2014-07-05 13:07:00 | 3916.41 | 3918.00 | 3915.72 | 3917.94 | 66.72 | 261327.00 | 3916.95 2014-07-05 13:08:00 | 3918.00 | 3920.61 | 3917.99 | 3920.45 | 41.83 | 163932.13 | 3919.29 2014-07-05 13:09:00 | 3919.90 | 3920.99 | 3918.05 | 3918.75 | 42.87 | 168027.17 | 3919.55 2014-07-05 13:10:00 | 3919.00 | 3919.30 | 3916.51 | 3919.30 | 56.89 | 222872.29 | 3917.81 2014-07-05 13:11:00 | 3917.90 | 3918.68 | 3916.62 | 3917.61 | 23.38 | 91595.99 | 3917.71 2014-07-05 13:12:00 | 3917.90 | 3919.95 | 3916.62 | 3918.95 | 84.67 | 331723.22 | 3917.79 2014-07-05 13:13:00 | 3919.08 | 3919.99 | 3916.73 | 3916.75 | 79.88 | 312989.11 | 3918.04 2014-07-05 13:14:00 | 3916.73 | 3917.72 | 3915.78 | 3916.86 | 62.68 | 245494.92 | 3916.64 2014-07-05 13:15:00 | 3916.43 | 3917.48 | 3916.38 | 3917.38 | 44.56 | 174526.19 | 3916.92 2014-07-05 13:16:00 | 3917.25 | 3917.97 | 3916.57 | 3917.29 | 16.25 | 63668.51 | 3917.34 2014-07-05 13:17:00 | 3917.29 | 3918.61 | 3917.27 | 3918.29 | 30.72 | 120365.49 | 3918.02 2014-07-05 13:18:00 | 3917.29 | 3918.09 | 3917.27 | 3917.52 | 14.00 | 54857.91 | 3917.30 2014-07-05 13:19:00 | 3917.64 | 3918.82 | 3916.78 | 3917.36 | 34.50 | 135157.02 | 3917.71 2014-07-05 13:20:00 | 3918.44 | 3918.74 | 3916.57 | 3917.23 | 59.88 | 234583.92 | 3917.83 2014-07-05 13:21:00 | 3916.62 | 3916.66 | 3913.86 | 3913.96 | 59.37 | 232478.39 | 3915.49 2014-07-05 13:22:00 | 3913.96 | 3914.74 | 3911.00 | 3913.04 | 44.54 | 174261.69 | 3912.56 2014-07-05 13:23:00 | 3913.04 | 3913.04 | 3913.00 | 3913.00 | 42.16 | 164987.95 | 3913.01 2014-07-05 13:24:00 | 3913.02 | 3915.00 | 3913.00 | 3913.89 | 29.42 | 115136.27 | 3914.07 2014-07-05 13:25:00 | 3913.91 | 3914.87 | 3911.16 | 3911.18 | 127.21 | 497806.03 | 3913.42 2014-07-05 13:26:00 | 3911.88 | 3911.88 | 3910.01 | 3911.36 | 27.96 | 109339.86 | 3910.72 2014-07-05 13:27:00 | 3911.20 | 3911.95 | 3911.17 | 3911.93 | 4.53 | 17722.62 | 3911.42 2014-07-05 13:28:00 | 3912.00 | 3912.00 | 3911.87 | 3911.91 | 8.96 | 35058.70 | 3911.93 2014-07-05 13:29:00 | 3911.34 | 3911.63 | 3909.16 | 3911.50 | 13.23 | 51747.40 | 3910.19 2014-07-05 13:30:00 | 3910.73 | 3911.27 | 3909.16 | 3911.27 | 25.15 | 98336.26 | 3910.30 2014-07-05 13:31:00 | 3911.24 | 3911.93 | 3910.48 | 3911.37 | 31.50 | 123203.65 | 3911.48 2014-07-05 13:32:00 | 3911.95 | 3913.91 | 3911.14 | 3911.52 | 49.90 | 195198.59 | 3912.03 2014-07-05 13:33:00 | 3911.52 | 3913.83 | 3910.94 | 3913.21 | 36.81 | 144019.97 | 3912.42 2014-07-05 13:34:00 | 3913.46 | 3913.46 | 3911.68 | 3913.00 | 14.93 | 58402.83 | 3912.82 2014-07-05 13:35:00 | 3913.00 | 3913.88 | 3912.60 | 3913.88 | 4.51 | 17638.68 | 3912.75 2014-07-05 13:36:00 | 3912.88 | 3916.09 | 3912.23 | 3913.78 | 97.25 | 380586.02 | 3913.68 2014-07-05 13:37:00 | 3912.89 | 3916.13 | 3912.54 | 3915.00 | 52.99 | 207416.47 | 3914.11 2014-07-05 13:38:00 | 3915.00 | 3916.13 | 3914.49 | 3914.98 | 15.25 | 59699.39 | 3914.97 2014-07-05 13:39:00 | 3915.00 | 3915.15 | 3914.12 | 3915.04 | 28.62 | 112035.78 | 3915.01 2014-07-05 13:40:00 | 3915.05 | 3917.00 | 3915.05 | 3916.61 | 9.70 | 37993.46 | 3916.04 2014-07-05 13:41:00 | 3916.61 | 3917.00 | 3916.03 | 3917.00 | 7.32 | 28650.01 | 3916.61 2014-07-05 13:42:00 | 3917.00 | 3917.66 | 3917.00 | 3917.66 | 12.28 | 48114.71 | 3917.50 2014-07-05 13:43:00 | 3917.66 | 3918.66 | 3917.54 | 3917.76 | 19.68 | 77102.17 | 3918.19 2014-07-05 13:44:00 | 3917.78 | 3919.98 | 3915.68 | 3916.54 | 55.12 | 215978.71 | 3918.12 2014-07-05 13:45:00 | 3916.00 | 3916.50 | 3915.68 | 3915.68 | 2.32 | 9088.87 | 3915.93 2014-07-05 13:46:00 | 3916.00 | 3917.54 | 3915.80 | 3917.44 | 22.36 | 87565.69 | 3916.70 2014-07-05 13:47:00 | 3916.60 | 3917.62 | 3916.48 | 3917.57 | 27.99 | 109648.04 | 3916.84 2014-07-05 13:48:00 | 3917.57 | 3918.40 | 3917.00 | 3918.39 | 13.67 | 53532.15 | 3917.46 2014-07-05 13:49:00 | 3917.99 | 3918.48 | 3917.99 | 3918.48 | 6.41 | 25132.42 | 3918.37 2014-07-05 13:50:00 | 3918.48 | 3918.51 | 3918.06 | 3918.06 | 2.55 | 9992.13 | 3918.48 2014-07-05 13:51:00 | 3918.51 | 3918.83 | 3918.02 | 3918.02 | 13.18 | 51630.39 | 3918.22 2014-07-05 13:52:00 | 3918.02 | 3918.02 | 3917.48 | 3917.50 | 16.83 | 65934.95 | 3917.94 2014-07-05 13:53:00 | 3916.82 | 3917.34 | 3916.78 | 3917.26 | 20.21 | 79150.91 | 3917.00 2014-07-05 13:54:00 | 3917.00 | 3917.00 | 3915.78 | 3915.78 | 2.69 | 10534.85 | 3916.30 2014-07-05 13:55:00 | 3915.68 | 3915.68 | 3915.00 | 3915.00 | 1.32 | 5164.07 | 3915.14 2014-07-05 13:56:00 | 3914.84 | 3914.95 | 3914.37 | 3914.95 | 12.39 | 48496.46 | 3914.79 2014-07-05 13:57:00 | 3914.95 | 3914.95 | 3914.00 | 3914.61 | 19.36 | 75795.17 | 3914.64 2014-07-05 13:58:00 | 3915.68 | 3916.65 | 3914.61 | 3916.20 | 29.94 | 117230.67 | 3915.65 2014-07-05 13:59:00 | 3916.19 | 3916.22 | 3915.54 | 3916.00 | 12.23 | 47884.20 | 3915.63 2014-07-05 14:00:00 | 3916.10 | 3916.57 | 3915.54 | 3916.57 | 11.16 | 43690.62 | 3916.33 2014-07-05 14:01:00 | 3916.57 | 3916.57 | 3916.32 | 3916.57 | 0.91 | 3579.72 | 3916.54 2014-07-05 14:02:00 | 3916.57 | 3916.57 | 3916.57 | 3916.57 | 0.58 | 2271.61 | 3916.57 2014-07-05 14:03:00 | 3915.78 | 3915.82 | 3915.78 | 3915.78 | 2.35 | 9206.01 | 3915.79 2014-07-05 14:04:00 | 3915.80 | 3916.43 | 3915.00 | 3915.38 | 16.69 | 65340.48 | 3915.42 2014-07-05 14:05:00 | 3915.38 | 3915.38 | 3915.30 | 3915.38 | 0.72 | 2826.89 | 3915.36 2014-07-05 14:06:00 | 3915.38 | 3915.38 | 3914.97 | 3915.08 | 8.38 | 32789.16 | 3915.12 2014-07-05 14:07:00 | 3915.08 | 3916.26 | 3915.00 | 3916.25 | 43.01 | 168416.29 | 3915.57 2014-07-05 14:08:00 | 3916.25 | 3916.68 | 3916.00 | 3916.00 | 19.61 | 76809.24 | 3916.24 2014-07-05 14:09:00 | 3916.66 | 3916.83 | 3916.02 | 3916.81 | 17.35 | 67951.02 | 3916.71 2014-07-05 14:10:00 | 3916.79 | 3917.31 | 3916.79 | 3916.87 | 16.42 | 64314.20 | 3916.82 2014-07-05 14:11:00 | 3917.30 | 3917.30 | 3916.85 | 3917.30 | 1.74 | 6823.22 | 3916.89 2014-07-05 14:12:00 | 3917.25 | 3918.41 | 3916.89 | 3917.27 | 21.45 | 84043.55 | 3917.57 2014-07-05 14:13:00 | 3917.91 | 3917.91 | 3916.83 | 3916.83 | 5.37 | 21038.91 | 3917.13 2014-07-05 14:14:00 | 3916.61 | 3916.67 | 3915.00 | 3915.68 | 23.77 | 93062.67 | 3915.79 2014-07-05 14:15:00 | 3915.87 | 3917.72 | 3915.85 | 3916.91 | 21.44 | 83968.96 | 3916.83 2014-07-05 14:16:00 | 3916.92 | 3918.50 | 3915.00 | 3916.87 | 23.17 | 90735.95 | 3916.94 2014-07-05 14:17:00 | 3916.87 | 3917.90 | 3916.00 | 3916.98 | 10.50 | 41140.22 | 3917.00 2014-07-05 14:18:00 | 3917.05 | 3917.90 | 3917.02 | 3917.50 | 3.31 | 12975.18 | 3917.63 2014-07-05 14:19:00 | 3917.28 | 3918.14 | 3917.00 | 3918.09 | 18.30 | 71711.02 | 3917.78 2014-07-05 14:20:00 | 3917.30 | 3918.13 | 3917.30 | 3917.91 | 13.21 | 51738.45 | 3918.10 2014-07-05 14:21:00 | 3917.95 | 3918.50 | 3917.95 | 3918.50 | 3.13 | 12279.74 | 3918.23 2014-07-05 14:22:00 | 3918.44 | 3918.83 | 3917.98 | 3918.00 | 26.83 | 105115.75 | 3918.43 2014-07-05 14:23:00 | 3918.45 | 3919.83 | 3917.96 | 3919.83 | 25.29 | 99109.83 | 3919.24 2014-07-05 14:24:00 | 3919.02 | 3919.78 | 3916.10 | 3917.41 | 20.23 | 79255.43 | 3918.10 2014-07-05 14:25:00 | 3916.67 | 3917.47 | 3915.50 | 3916.42 | 70.09 | 274513.88 | 3916.59 2014-07-05 14:26:00 | 3916.00 | 3916.68 | 3915.52 | 3916.56 | 12.06 | 47236.10 | 3916.11 2014-07-05 14:27:00 | 3916.99 | 3919.08 | 3916.92 | 3917.79 | 6.67 | 26111.85 | 3917.76 2014-07-05 14:28:00 | 3918.44 | 3919.00 | 3916.64 | 3918.61 | 7.51 | 29438.71 | 3918.37 2014-07-05 14:29:00 | 3918.61 | 3919.89 | 3917.70 | 3918.02 | 31.44 | 123221.11 | 3918.75 2014-07-05 14:30:00 | 3918.47 | 3919.89 | 3917.96 | 3917.98 | 8.63 | 33810.78 | 3918.73 2014-07-05 14:31:00 | 3917.98 | 3917.98 | 3916.83 | 3916.86 | 26.57 | 104065.66 | 3917.40 2014-07-05 14:32:00 | 3917.78 | 3917.78 | 3916.50 | 3916.50 | 24.54 | 96105.69 | 3917.09 2014-07-05 14:33:00 | 3916.20 | 3917.04 | 3916.00 | 3917.04 | 54.67 | 214116.57 | 3916.53 2014-07-05 14:34:00 | 3917.36 | 3917.80 | 3916.00 | 3916.80 | 19.39 | 75963.46 | 3916.85 2014-07-05 14:35:00 | 3916.80 | 3919.50 | 3915.81 | 3915.97 | 48.97 | 191822.24 | 3916.98 2014-07-05 14:36:00 | 3915.97 | 3916.00 | 3915.81 | 3916.00 | 16.09 | 63004.21 | 3915.98 2014-07-05 14:37:00 | 3916.11 | 3916.11 | 3915.18 | 3915.52 | 25.10 | 98289.81 | 3915.77 2014-07-05 14:38:00 | 3915.52 | 3916.84 | 3915.50 | 3916.43 | 18.30 | 71652.75 | 3915.88 2014-07-05 14:39:00 | 3916.33 | 3916.35 | 3915.52 | 3916.25 | 5.26 | 20615.27 | 3916.27 2014-07-05 14:40:00 | 3916.15 | 3916.20 | 3915.55 | 3915.97 | 6.73 | 26367.08 | 3916.10 2014-07-05 14:41:00 | 3915.97 | 3917.78 | 3915.97 | 3917.45 | 23.55 | 92257.04 | 3916.83 2014-07-05 14:42:00 | 3917.45 | 3917.45 | 3916.17 | 3916.63 | 7.91 | 30967.45 | 3916.96 2014-07-05 14:43:00 | 3917.23 | 3918.59 | 3917.01 | 3917.08 | 85.15 | 333591.10 | 3917.78 2014-07-05 14:44:00 | 3917.37 | 3918.43 | 3916.10 | 3916.10 | 83.32 | 326412.32 | 3917.57 2014-07-05 14:45:00 | 3916.18 | 3917.00 | 3916.13 | 3916.13 | 10.06 | 39391.00 | 3916.39 2014-07-05 14:46:00 | 3916.13 | 3916.52 | 3916.12 | 3916.12 | 5.08 | 19886.21 | 3916.15 2014-07-05 14:47:00 | 3916.12 | 3916.14 | 3915.92 | 3915.92 | 9.74 | 38162.61 | 3916.12 2014-07-05 14:48:00 | 3916.12 | 3916.12 | 3916.12 | 3916.12 | 0.42 | 1644.77 | 3916.12 2014-07-05 14:49:00 | 3916.50 | 3917.00 | 3916.50 | 3916.93 | 3.87 | 15142.69 | 3916.89 2014-07-05 14:50:00 | 3916.93 | 3916.93 | 3916.63 | 3916.93 | 10.71 | 41940.73 | 3916.77 2014-07-05 14:51:00 | 3916.83 | 3916.93 | 3916.65 | 3916.65 | 1.79 | 7022.89 | 3916.84 2014-07-05 14:52:00 | 3916.63 | 3917.00 | 3916.61 | 3917.00 | 9.42 | 36888.99 | 3916.86 2014-07-05 14:53:00 | 3917.12 | 3918.00 | 3917.04 | 3918.00 | 11.80 | 46211.16 | 3917.86 2014-07-05 14:54:00 | 3918.00 | 3918.98 | 3918.00 | 3918.63 | 13.98 | 54765.05 | 3918.51 2014-07-05 14:55:00 | 3918.84 | 3918.98 | 3917.90 | 3917.96 | 24.76 | 97008.87 | 3918.44 2014-07-05 14:56:00 | 3918.98 | 3919.49 | 3918.12 | 3918.58 | 30.29 | 118693.74 | 3918.71 2014-07-05 14:57:00 | 3919.09 | 3919.18 | 3918.32 | 3918.60 | 3.43 | 13449.01 | 3918.71 2014-07-05 14:58:00 | 3918.60 | 3919.24 | 3917.15 | 3917.29 | 41.68 | 163331.39 | 3918.61 2014-07-05 14:59:00 | 3917.50 | 3918.83 | 3917.48 | 3918.18 | 34.34 | 134533.43 | 3918.15 2014-07-05 15:00:00 | 3918.83 | 3918.83 | 3918.00 | 3918.29 | 13.82 | 54135.61 | 3918.33 2014-07-05 15:01:00 | 3918.83 | 3918.83 | 3917.47 | 3918.81 | 42.29 | 165706.20 | 3918.24 2014-07-05 15:02:00 | 3918.81 | 3918.83 | 3917.64 | 3917.98 | 12.11 | 47430.19 | 3918.23 2014-07-05 15:03:00 | 3917.98 | 3917.98 | 3916.10 | 3916.26 | 22.91 | 89748.25 | 3916.91 2014-07-05 15:04:00 | 3916.75 | 3918.86 | 3915.70 | 3918.43 | 66.04 | 258685.18 | 3917.34 2014-07-05 15:05:00 | 3917.21 | 3917.51 | 3914.65 | 3915.15 | 30.55 | 119640.69 | 3916.23 2014-07-05 15:06:00 | 3915.20 | 3918.50 | 3912.86 | 3912.89 | 64.72 | 253321.32 | 3914.05 2014-07-05 15:07:00 | 3912.89 | 3916.03 | 3911.00 | 3912.17 | 61.87 | 242094.56 | 3912.83 2014-07-05 15:08:00 | 3912.20 | 3912.66 | 3911.00 | 3911.22 | 11.91 | 46581.49 | 3911.78 2014-07-05 15:09:00 | 3911.12 | 3911.12 | 3908.00 | 3908.12 | 158.81 | 620833.97 | 3909.41 2014-07-05 15:10:00 | 3908.85 | 3909.00 | 3907.01 | 3908.13 | 45.63 | 178322.12 | 3907.92 2014-07-05 15:11:00 | 3908.15 | 3911.56 | 3908.15 | 3911.39 | 67.26 | 262997.95 | 3909.99 2014-07-05 15:12:00 | 3911.41 | 3914.83 | 3911.00 | 3913.00 | 63.10 | 246836.61 | 3912.14 2014-07-05 15:13:00 | 3913.00 | 3913.00 | 3908.23 | 3911.26 | 81.69 | 319490.46 | 3911.01 2014-07-05 15:14:00 | 3911.28 | 3913.00 | 3911.26 | 3913.00 | 25.90 | 101321.71 | 3912.19 2014-07-05 15:15:00 | 3911.81 | 3914.79 | 3911.81 | 3912.11 | 12.72 | 49769.89 | 3912.73 2014-07-05 15:16:00 | 3912.11 | 3916.00 | 3912.09 | 3916.00 | 19.60 | 76709.68 | 3913.76 2014-07-05 15:17:00 | 3913.09 | 3913.09 | 3911.00 | 3911.14 | 66.15 | 258737.91 | 3911.68 2014-07-05 15:18:00 | 3911.90 | 3912.98 | 3910.11 | 3912.98 | 42.50 | 166243.96 | 3911.44 2014-07-05 15:19:00 | 3910.87 | 3912.88 | 3910.87 | 3911.34 | 60.43 | 236403.45 | 3911.83 2014-07-05 15:20:00 | 3912.34 | 3912.50 | 3910.28 | 3912.50 | 18.30 | 71579.17 | 3911.86 2014-07-05 15:21:00 | 3912.38 | 3912.50 | 3910.00 | 3910.65 | 80.97 | 316713.95 | 3911.26 2014-07-05 15:22:00 | 3910.68 | 3912.30 | 3908.00 | 3909.78 | 39.72 | 155307.33 | 3909.76 2014-07-05 15:23:00 | 3909.93 | 3909.98 | 3906.02 | 3906.90 | 31.63 | 123611.44 | 3907.80 2014-07-05 15:24:00 | 3906.90 | 3907.90 | 3905.15 | 3907.89 | 41.86 | 163543.02 | 3906.53 2014-07-05 15:25:00 | 3907.76 | 3911.55 | 3907.05 | 3909.93 | 86.80 | 339418.24 | 3910.30 2014-07-05 15:26:00 | 3910.98 | 3911.06 | 3909.49 | 3910.85 | 60.20 | 235435.66 | 3910.96 2014-07-05 15:27:00 | 3910.87 | 3910.87 | 3909.47 | 3910.02 | 32.61 | 127511.96 | 3910.21 2014-07-05 15:28:00 | 3910.12 | 3910.57 | 3910.00 | 3910.07 | 10.41 | 40696.24 | 3910.09 2014-07-05 15:29:00 | 3910.05 | 3910.07 | 3909.11 | 3909.13 | 10.41 | 40703.32 | 3909.65 2014-07-05 15:30:00 | 3909.13 | 3909.53 | 3909.11 | 3909.13 | 28.08 | 109765.28 | 3909.16 2014-07-05 15:31:00 | 3909.11 | 3909.13 | 3906.60 | 3908.38 | 57.13 | 223273.94 | 3908.31 2014-07-05 15:32:00 | 3908.31 | 3908.42 | 3906.80 | 3907.79 | 12.49 | 48805.57 | 3907.88 2014-07-05 15:33:00 | 3908.06 | 3908.44 | 3905.67 | 3906.64 | 17.75 | 69335.81 | 3907.34 2014-07-05 15:34:00 | 3907.64 | 3908.44 | 3906.66 | 3907.62 | 15.45 | 60350.62 | 3907.20 2014-07-05 15:35:00 | 3907.62 | 3910.00 | 3907.52 | 3909.97 | 15.11 | 59060.04 | 3908.93 2014-07-05 15:36:00 | 3910.00 | 3911.50 | 3909.41 | 3910.14 | 36.09 | 141130.16 | 3910.18 2014-07-05 15:37:00 | 3910.16 | 3911.34 | 3909.08 | 3910.98 | 27.78 | 108645.20 | 3910.63 2014-07-05 15:38:00 | 3910.17 | 3911.00 | 3910.09 | 3910.71 | 22.80 | 89146.92 | 3910.64 2014-07-05 15:39:00 | 3910.77 | 3911.00 | 3910.05 | 3910.79 | 14.54 | 56867.95 | 3910.60 2014-07-05 15:40:00 | 3910.07 | 3910.96 | 3908.03 | 3909.45 | 45.39 | 177446.91 | 3909.12 2014-07-05 15:41:00 | 3908.70 | 3910.00 | 3908.64 | 3910.00 | 35.21 | 137650.34 | 3909.85 2014-07-05 15:42:00 | 3910.00 | 3910.98 | 3909.28 | 3909.61 | 23.65 | 92477.82 | 3910.10 2014-07-05 15:43:00 | 3909.61 | 3911.48 | 3909.61 | 3911.48 | 25.44 | 99499.78 | 3910.85 2014-07-05 15:44:00 | 3911.38 | 3911.55 | 3910.97 | 3910.97 | 23.40 | 91508.48 | 3911.29 2014-07-05 15:45:00 | 3910.96 | 3910.96 | 3909.18 | 3910.18 | 15.53 | 60707.63 | 3909.81 2014-07-05 15:46:00 | 3909.24 | 3909.98 | 3909.24 | 3909.98 | 1.45 | 5676.70 | 3909.57 2014-07-05 15:47:00 | 3910.20 | 3911.55 | 3910.15 | 3911.55 | 12.44 | 48646.36 | 3911.11 2014-07-05 15:48:00 | 3911.13 | 3911.51 | 3909.00 | 3909.00 | 41.48 | 162194.87 | 3910.67 2014-07-05 15:49:00 | 3908.89 | 3911.13 | 3908.73 | 3910.38 | 9.93 | 38833.77 | 3909.96 2014-07-05 15:50:00 | 3911.13 | 3911.53 | 3910.00 | 3911.00 | 18.82 | 73609.78 | 3911.05 2014-07-05 15:51:00 | 3911.01 | 3911.45 | 3910.00 | 3910.00 | 80.89 | 316330.10 | 3910.57 2014-07-05 15:52:00 | 3910.02 | 3910.20 | 3910.00 | 3910.20 | 15.60 | 61008.69 | 3910.06 2014-07-05 15:53:00 | 3910.04 | 3914.47 | 3910.04 | 3913.78 | 20.32 | 79491.20 | 3912.16 2014-07-05 15:54:00 | 3912.78 | 3917.09 | 3912.03 | 3917.09 | 31.89 | 124863.21 | 3915.19 2014-07-05 15:55:00 | 3917.56 | 3918.00 | 3915.05 | 3917.46 | 52.73 | 206546.06 | 3916.90 2014-07-05 15:56:00 | 3917.30 | 3918.84 | 3915.00 | 3915.00 | 81.00 | 317242.08 | 3916.81 2014-07-05 15:57:00 | 3915.60 | 3917.75 | 3915.00 | 3916.15 | 32.25 | 126289.97 | 3916.21 2014-07-05 15:58:00 | 3916.15 | 3918.42 | 3915.78 | 3916.59 | 38.42 | 150497.83 | 3916.66 2014-07-05 15:59:00 | 3916.59 | 3918.27 | 3916.55 | 3917.04 | 48.32 | 189263.14 | 3916.95 2014-07-05 16:00:00 | 3917.04 | 3917.92 | 3916.57 | 3916.83 | 16.33 | 63958.19 | 3917.33 2014-07-05 16:01:00 | 3917.19 | 3917.46 | 3916.00 | 3916.00 | 11.75 | 46035.59 | 3916.59 2014-07-05 16:02:00 | 3916.00 | 3917.96 | 3915.20 | 3916.64 | 22.67 | 88767.54 | 3916.33 2014-07-05 16:03:00 | 3916.75 | 3917.80 | 3916.34 | 3916.62 | 19.08 | 74731.31 | 3917.15 2014-07-05 16:04:00 | 3916.67 | 3918.00 | 3916.67 | 3916.91 | 34.75 | 136137.15 | 3917.84 2014-07-05 16:05:00 | 3916.91 | 3917.94 | 3916.04 | 3916.04 | 23.94 | 93751.00 | 3916.57 2014-07-05 16:06:00 | 3916.04 | 3916.69 | 3914.01 | 3915.20 | 55.22 | 216181.96 | 3915.28 2014-07-05 16:07:00 | 3915.18 | 3915.50 | 3913.43 | 3914.29 | 10.00 | 39137.49 | 3914.92 2014-07-05 16:08:00 | 3914.55 | 3915.40 | 3912.56 | 3914.18 | 9.76 | 38198.32 | 3914.16 2014-07-05 16:09:00 | 3913.56 | 3914.67 | 3913.11 | 3913.21 | 25.44 | 99573.53 | 3913.44 2014-07-05 16:10:00 | 3913.09 | 3913.18 | 3910.00 | 3910.47 | 13.66 | 53430.70 | 3911.19 2014-07-05 16:11:00 | 3910.47 | 3910.47 | 3906.66 | 3908.11 | 44.93 | 175580.75 | 3907.87 2014-07-05 16:12:00 | 3908.11 | 3910.47 | 3907.69 | 3908.00 | 29.91 | 116889.17 | 3908.68 2014-07-05 16:13:00 | 3908.00 | 3908.66 | 3907.75 | 3908.14 | 15.22 | 59496.67 | 3908.08 2014-07-05 16:14:00 | 3908.52 | 3912.78 | 3908.02 | 3910.05 | 32.72 | 127938.32 | 3909.86 2014-07-05 16:15:00 | 3910.17 | 3913.07 | 3908.00 | 3908.00 | 64.01 | 250285.26 | 3909.85 2014-07-05 16:16:00 | 3906.24 | 3911.03 | 3870.01 | 3900.62 | 300.76 | 1169456.65 | 3888.33 2014-07-05 16:17:00 | 3901.50 | 3910.96 | 3882.90 | 3898.15 | 104.77 | 408498.00 | 3898.96 2014-07-05 16:18:00 | 3896.04 | 3902.00 | 3880.00 | 3896.80 | 168.01 | 654167.85 | 3893.65 2014-07-05 16:19:00 | 3893.69 | 3896.80 | 3877.43 | 3884.66 | 152.73 | 593848.05 | 3888.27 2014-07-05 16:20:00 | 3884.66 | 3892.88 | 3870.01 | 3882.92 | 219.60 | 852429.21 | 3881.77 2014-07-05 16:21:00 | 3882.51 | 3886.50 | 3872.00 | 3886.50 | 145.39 | 564431.68 | 3882.32 2014-07-05 16:22:00 | 3886.32 | 3890.00 | 3875.10 | 3887.60 | 75.73 | 294260.23 | 3885.50 2014-07-05 16:23:00 | 3887.64 | 3889.43 | 3882.00 | 3885.85 | 57.65 | 224057.65 | 3886.65 2014-07-05 16:24:00 | 3885.85 | 3891.88 | 3883.37 | 3888.99 | 58.67 | 228106.50 | 3888.22 2014-07-05 16:25:00 | 3888.99 | 3891.69 | 3887.57 | 3888.89 | 42.47 | 165173.84 | 3889.10 2014-07-05 16:26:00 | 3889.34 | 3889.94 | 3887.17 | 3889.75 | 52.89 | 205651.92 | 3888.66 2014-07-05 16:27:00 | 3889.99 | 3890.96 | 3887.00 | 3887.24 | 50.32 | 195629.95 | 3888.03 2014-07-05 16:28:00 | 3887.44 | 3888.47 | 3886.00 | 3888.47 | 36.41 | 141523.40 | 3887.04 2014-07-05 16:29:00 | 3888.33 | 3890.02 | 3888.00 | 3889.87 | 15.52 | 60349.22 | 3889.23 2014-07-05 16:30:00 | 3890.00 | 3892.76 | 3889.87 | 3892.02 | 32.62 | 126950.69 | 3891.45 2014-07-05 16:31:00 | 3892.00 | 3893.30 | 3891.28 | 3893.27 | 10.05 | 39126.17 | 3892.38 2014-07-05 16:32:00 | 3893.37 | 3895.10 | 3892.80 | 3894.61 | 37.14 | 144620.39 | 3894.14 2014-07-05 16:33:00 | 3894.06 | 3895.39 | 3894.06 | 3895.29 | 6.05 | 23542.16 | 3894.49 2014-07-05 16:34:00 | 3895.29 | 3897.00 | 3894.27 | 3895.00 | 55.10 | 214639.30 | 3895.59 2014-07-05 16:35:00 | 3896.31 | 3896.35 | 3895.03 | 3895.48 | 10.59 | 41272.91 | 3895.88 2014-07-05 16:36:00 | 3896.22 | 3896.22 | 3895.00 | 3895.80 | 8.54 | 33247.59 | 3895.44 2014-07-05 16:37:00 | 3895.80 | 3896.34 | 3895.80 | 3896.05 | 12.69 | 49452.30 | 3896.03 2014-07-05 16:38:00 | 3896.05 | 3897.89 | 3896.05 | 3896.95 | 17.70 | 68992.32 | 3896.99 2014-07-05 16:39:00 | 3896.97 | 3900.11 | 3896.95 | 3900.10 | 55.57 | 216624.49 | 3898.23 2014-07-05 16:40:00 | 3900.35 | 3903.08 | 3900.15 | 3902.44 | 8.52 | 33251.43 | 3901.38 2014-07-05 16:41:00 | 3901.12 | 3901.34 | 3899.26 | 3900.00 | 15.64 | 61009.92 | 3900.39 2014-07-05 16:42:00 | 3900.05 | 3900.44 | 3897.44 | 3897.44 | 14.19 | 55313.81 | 3898.63 2014-07-05 16:43:00 | 3898.67 | 3898.67 | 3895.98 | 3897.27 | 19.29 | 75186.36 | 3897.28 2014-07-05 16:44:00 | 3896.35 | 3897.17 | 3896.25 | 3896.40 | 11.68 | 45494.25 | 3896.72 2014-07-05 16:45:00 | 3896.54 | 3896.81 | 3896.52 | 3896.52 | 6.08 | 23671.71 | 3896.58 2014-07-05 16:46:00 | 3896.54 | 3896.54 | 3896.00 | 3896.52 | 17.40 | 67781.40 | 3896.38 2014-07-05 16:47:00 | 3896.02 | 3896.54 | 3896.00 | 3896.54 | 7.06 | 27507.67 | 3896.27 2014-07-05 16:48:00 | 3896.30 | 3896.52 | 3894.48 | 3895.98 | 31.66 | 123349.36 | 3895.94 2014-07-05 16:49:00 | 3895.34 | 3896.30 | 3894.84 | 3896.08 | 11.95 | 46554.33 | 3895.76 2014-07-05 16:50:00 | 3896.08 | 3896.45 | 3896.00 | 3896.00 | 17.47 | 68044.37 | 3896.04 2014-07-05 16:51:00 | 3896.27 | 3897.76 | 3896.00 | 3897.76 | 20.91 | 81480.34 | 3896.34 2014-07-05 16:52:00 | 3896.80 | 3897.72 | 3896.00 | 3896.02 | 11.04 | 43030.68 | 3896.29 2014-07-05 16:53:00 | 3896.86 | 3899.00 | 3896.00 | 3898.83 | 18.66 | 72701.22 | 3896.93 2014-07-05 16:54:00 | 3898.70 | 3899.90 | 3897.16 | 3898.73 | 12.97 | 50578.66 | 3899.06 2014-07-05 16:55:00 | 3897.71 | 3898.73 | 3897.00 | 3898.51 | 28.98 | 112959.33 | 3897.70 2014-07-05 16:56:00 | 3897.02 | 3898.48 | 3897.02 | 3898.07 | 10.78 | 42023.65 | 3897.94 2014-07-05 16:57:00 | 3898.07 | 3899.00 | 3897.41 | 3898.77 | 4.47 | 17436.87 | 3898.25 2014-07-05 16:58:00 | 3898.97 | 3899.56 | 3897.02 | 3899.18 | 16.06 | 62622.59 | 3898.56 2014-07-05 16:59:00 | 3899.18 | 3899.18 | 3897.09 | 3897.50 | 38.46 | 149932.09 | 3898.19 2014-07-05 17:00:00 | 3897.24 | 3898.33 | 3897.24 | 3897.30 | 10.26 | 40002.00 | 3897.31 2014-07-05 17:01:00 | 3897.30 | 3897.95 | 3897.28 | 3897.75 | 5.91 | 23023.00 | 3897.58 2014-07-05 17:02:00 | 3897.75 | 3898.02 | 3896.79 | 3897.97 | 9.82 | 38288.47 | 3897.44 2014-07-05 17:03:00 | 3897.97 | 3898.35 | 3897.36 | 3897.82 | 7.77 | 30293.44 | 3897.77 2014-07-05 17:04:00 | 3897.54 | 3898.36 | 3897.48 | 3898.06 | 15.21 | 59279.99 | 3898.20 2014-07-05 17:05:00 | 3898.09 | 3898.64 | 3898.06 | 3898.64 | 6.67 | 26017.26 | 3898.30 2014-07-05 17:06:00 | 3898.64 | 3899.79 | 3897.74 | 3899.00 | 19.18 | 74758.41 | 3898.34 2014-07-05 17:07:00 | 3899.01 | 3899.45 | 3897.20 | 3897.20 | 5.36 | 20886.30 | 3898.15 2014-07-05 17:08:00 | 3897.21 | 3898.04 | 3897.16 | 3897.50 | 9.19 | 35818.30 | 3897.53 2014-07-05 17:09:00 | 3897.40 | 3897.40 | 3896.91 | 3896.98 | 2.96 | 11527.43 | 3897.03 2014-07-05 17:10:00 | 3896.98 | 3897.00 | 3896.95 | 3896.98 | 12.85 | 50068.35 | 3896.98 2014-07-05 17:11:00 | 3896.98 | 3897.03 | 3896.97 | 3897.03 | 14.78 | 57589.76 | 3896.99 2014-07-05 17:12:00 | 3897.03 | 3897.14 | 3897.03 | 3897.05 | 1.77 | 6882.19 | 3897.05 2014-07-05 17:13:00 | 3897.05 | 3899.00 | 3897.05 | 3898.99 | 20.66 | 80525.20 | 3898.02 2014-07-05 17:14:00 | 3898.52 | 3899.00 | 3897.93 | 3898.62 | 2.93 | 11426.87 | 3898.62 2014-07-05 17:15:00 | 3899.00 | 3899.00 | 3898.05 | 3898.92 | 4.65 | 18145.08 | 3898.81 2014-07-05 17:16:00 | 3898.42 | 3899.00 | 3898.42 | 3898.49 | 2.50 | 9734.70 | 3898.56 2014-07-05 17:17:00 | 3898.49 | 3898.90 | 3897.03 | 3897.90 | 12.16 | 47410.92 | 3898.28 2014-07-05 17:18:00 | 3898.39 | 3898.39 | 3897.88 | 3897.90 | 6.36 | 24782.87 | 3897.90 2014-07-05 17:19:00 | 3897.90 | 3898.23 | 3896.00 | 3897.26 | 34.96 | 136227.54 | 3897.11 2014-07-05 17:20:00 | 3896.27 | 3898.91 | 3896.00 | 3898.90 | 22.23 | 86624.08 | 3896.72 2014-07-05 17:21:00 | 3898.90 | 3898.91 | 3898.51 | 3898.91 | 1.27 | 4970.91 | 3898.76 2014-07-05 17:22:00 | 3898.91 | 3899.00 | 3898.53 | 3898.95 | 8.95 | 34910.95 | 3898.92 2014-07-05 17:23:00 | 3898.94 | 3899.77 | 3898.27 | 3899.73 | 3.95 | 15400.51 | 3898.86 2014-07-05 17:24:00 | 3898.59 | 3901.31 | 3897.26 | 3898.47 | 33.22 | 129563.45 | 3899.81 2014-07-05 17:25:00 | 3898.77 | 3899.50 | 3897.74 | 3898.46 | 3.89 | 15177.22 | 3898.59 2014-07-05 17:26:00 | 3899.04 | 3899.32 | 3897.89 | 3898.55 | 12.73 | 49635.81 | 3899.12 2014-07-05 17:27:00 | 3898.32 | 3898.56 | 3898.32 | 3898.55 | 0.33 | 1286.50 | 3898.48 2014-07-05 17:28:00 | 3898.37 | 3898.43 | 3898.02 | 3898.40 | 0.88 | 3426.58 | 3898.27 2014-07-05 17:29:00 | 3898.20 | 3900.47 | 3898.20 | 3900.47 | 5.82 | 22677.38 | 3899.14 2014-07-05 17:30:00 | 3900.27 | 3900.50 | 3899.92 | 3900.50 | 2.87 | 11182.16 | 3900.30 2014-07-05 17:31:00 | 3901.25 | 3902.27 | 3900.18 | 3901.57 | 12.76 | 49795.01 | 3901.51 2014-07-05 17:32:00 | 3901.18 | 3902.08 | 3901.18 | 3902.07 | 1.84 | 7182.69 | 3901.52 2014-07-05 17:33:00 | 3901.58 | 3902.14 | 3901.38 | 3901.98 | 6.39 | 24948.84 | 3901.91 2014-07-05 17:34:00 | 3901.98 | 3902.37 | 3901.23 | 3902.37 | 14.29 | 55753.26 | 3902.10 2014-07-05 17:35:00 | 3902.37 | 3902.37 | 3901.36 | 3901.50 | 1.16 | 4541.90 | 3901.97 2014-07-05 17:36:00 | 3901.72 | 3902.12 | 3901.60 | 3901.80 | 2.82 | 11010.91 | 3901.81 2014-07-05 17:37:00 | 3901.80 | 3903.24 | 3901.80 | 3903.24 | 12.96 | 50573.94 | 3902.91 2014-07-05 17:38:00 | 3903.11 | 3903.97 | 3902.44 | 3903.83 | 4.49 | 17513.47 | 3903.16 2014-07-05 17:39:00 | 3903.07 | 3903.98 | 3903.07 | 3903.56 | 0.43 | 1658.95 | 3903.42 2014-07-05 17:40:00 | 3903.24 | 3904.66 | 3903.04 | 3904.58 | 19.53 | 76265.70 | 3904.25 2014-07-05 17:41:00 | 3904.50 | 3904.50 | 3903.16 | 3903.16 | 24.32 | 94957.96 | 3904.04 2014-07-05 17:42:00 | 3903.12 | 3905.00 | 3902.13 | 3903.45 | 10.84 | 42324.30 | 3903.38 2014-07-05 17:43:00 | 3904.00 | 3904.01 | 3903.45 | 3903.45 | 1.29 | 5015.97 | 3903.48 2014-07-05 17:44:00 | 3903.45 | 3903.95 | 3902.52 | 3902.64 | 10.75 | 41964.95 | 3903.35 2014-07-05 17:45:00 | 3903.31 | 3903.31 | 3901.14 | 3901.35 | 5.15 | 20102.34 | 3901.85 2014-07-05 17:46:00 | 3901.45 | 3901.87 | 3901.14 | 3901.14 | 16.69 | 65120.97 | 3901.33 2014-07-05 17:47:00 | 3901.14 | 3901.56 | 3901.14 | 3901.19 | 1.48 | 5781.68 | 3901.27 2014-07-05 17:48:00 | 3901.20 | 3901.90 | 3899.00 | 3899.63 | 9.43 | 36757.13 | 3899.96 2014-07-05 17:49:00 | 3899.66 | 3901.33 | 3899.56 | 3899.56 | 11.68 | 45564.10 | 3900.37 2014-07-05 17:50:00 | 3898.49 | 3900.73 | 3898.00 | 3899.07 | 8.31 | 32380.13 | 3898.87 2014-07-05 17:51:00 | 3899.03 | 3899.03 | 3897.26 | 3897.29 | 9.29 | 36231.12 | 3898.33 2014-07-05 17:52:00 | 3897.29 | 3897.69 | 3896.02 | 3896.02 | 13.26 | 51673.18 | 3897.22 2014-07-05 17:53:00 | 3896.84 | 3898.00 | 3896.02 | 3897.98 | 10.73 | 41804.81 | 3897.16 2014-07-05 17:54:00 | 3897.98 | 3899.01 | 3897.98 | 3899.01 | 4.24 | 16513.29 | 3898.32 2014-07-05 17:55:00 | 3899.43 | 3899.90 | 3898.33 | 3899.41 | 9.57 | 37319.88 | 3899.27 2014-07-05 17:56:00 | 3899.40 | 3899.41 | 3898.33 | 3899.41 | 17.31 | 67476.67 | 3899.26 2014-07-05 17:57:00 | 3899.41 | 3899.41 | 3898.43 | 3899.41 | 1.16 | 4507.56 | 3899.27 2014-07-05 17:58:00 | 3898.77 | 3901.67 | 3898.61 | 3901.66 | 18.68 | 72840.63 | 3900.02 2014-07-05 17:59:00 | 3901.63 | 3904.13 | 3901.63 | 3902.05 | 18.20 | 71036.66 | 3902.26 2014-07-05 18:00:00 | 3901.92 | 3902.04 | 3898.36 | 3898.61 | 12.01 | 46851.65 | 3901.38 2014-07-05 18:01:00 | 3898.93 | 3899.93 | 3898.37 | 3899.77 | 14.56 | 56775.35 | 3899.41 2014-07-05 18:02:00 | 3899.76 | 3905.00 | 3899.42 | 3899.42 | 16.14 | 62990.44 | 3902.03 2014-07-05 18:03:00 | 3900.60 | 3900.60 | 3898.37 | 3899.16 | 2.24 | 8718.70 | 3899.24 2014-07-05 18:04:00 | 3899.13 | 3899.49 | 3898.51 | 3899.15 | 7.94 | 30974.45 | 3899.10 2014-07-05 18:05:00 | 3899.85 | 3899.90 | 3898.64 | 3899.14 | 4.10 | 15997.93 | 3899.08 2014-07-05 18:06:00 | 3899.14 | 3902.47 | 3898.96 | 3901.79 | 9.98 | 38922.54 | 3900.05 2014-07-05 18:07:00 | 3901.79 | 3903.24 | 3900.93 | 3901.86 | 15.58 | 60775.34 | 3901.86 2014-07-05 18:08:00 | 3901.17 | 3901.17 | 3898.37 | 3899.25 | 16.80 | 65512.52 | 3899.79 2014-07-05 18:09:00 | 3899.25 | 3899.96 | 3898.47 | 3898.89 | 2.74 | 10691.81 | 3899.27 2014-07-05 18:10:00 | 3898.88 | 3899.61 | 3898.63 | 3898.63 | 12.89 | 50264.83 | 3898.92 2014-07-05 18:11:00 | 3898.50 | 3899.69 | 3897.25 | 3899.69 | 4.78 | 18635.46 | 3898.63 2014-07-05 18:12:00 | 3899.32 | 3899.50 | 3898.31 | 3898.31 | 3.44 | 13415.66 | 3898.77 2014-07-05 18:13:00 | 3899.01 | 3899.01 | 3895.08 | 3895.72 | 9.19 | 35813.70 | 3897.03 2014-07-05 18:14:00 | 3896.03 | 3897.24 | 3895.31 | 3896.38 | 3.20 | 12476.53 | 3896.48 2014-07-05 18:15:00 | 3896.21 | 3896.70 | 3895.00 | 3895.02 | 11.92 | 46436.20 | 3895.33 2014-07-05 18:16:00 | 3895.00 | 3897.63 | 3894.95 | 3897.15 | 17.36 | 67607.24 | 3895.55 2014-07-05 18:17:00 | 3896.99 | 3899.61 | 3896.98 | 3898.33 | 15.52 | 60515.77 | 3898.96 2014-07-05 18:18:00 | 3899.59 | 3900.00 | 3898.58 | 3899.94 | 20.86 | 81325.77 | 3899.39 2014-07-05 18:19:00 | 3899.99 | 3901.33 | 3896.47 | 3897.70 | 15.13 | 58967.00 | 3898.64 2014-07-05 18:20:00 | 3897.53 | 3899.50 | 3897.52 | 3898.33 | 10.40 | 40550.85 | 3898.37 2014-07-05 18:21:00 | 3897.98 | 3898.85 | 3897.04 | 3897.77 | 5.56 | 21677.89 | 3898.20 2014-07-05 18:22:00 | 3898.08 | 3899.15 | 3897.26 | 3897.93 | 9.38 | 36569.18 | 3898.22 2014-07-05 18:23:00 | 3898.31 | 3899.00 | 3897.90 | 3897.90 | 2.66 | 10377.51 | 3898.39 2014-07-05 18:24:00 | 3898.89 | 3898.95 | 3897.04 | 3897.04 | 3.14 | 12231.17 | 3897.76 2014-07-05 18:25:00 | 3897.04 | 3899.01 | 3897.04 | 3898.97 | 8.84 | 34467.35 | 3898.14 2014-07-05 18:26:00 | 3898.45 | 3899.94 | 3898.37 | 3899.94 | 5.66 | 22071.80 | 3898.92 2014-07-05 18:27:00 | 3899.93 | 3899.93 | 3899.16 | 3899.54 | 1.97 | 7693.85 | 3899.57 2014-07-05 18:28:00 | 3899.13 | 3899.74 | 3899.03 | 3899.46 | 2.44 | 9526.11 | 3899.35 2014-07-05 18:29:00 | 3899.95 | 3899.95 | 3899.28 | 3899.34 | 1.64 | 6394.93 | 3899.35 2014-07-05 18:30:00 | 3899.55 | 3902.04 | 3899.55 | 3902.04 | 21.50 | 83852.85 | 3900.68 2014-07-05 18:31:00 | 3902.06 | 3904.26 | 3902.06 | 3902.08 | 19.10 | 74547.81 | 3903.23 2014-07-05 18:32:00 | 3902.04 | 3902.81 | 3898.24 | 3898.79 | 32.17 | 125443.44 | 3899.88 2014-07-05 18:33:00 | 3898.65 | 3899.84 | 3898.65 | 3898.85 | 5.15 | 20062.43 | 3899.40 2014-07-05 18:34:00 | 3899.30 | 3900.53 | 3898.30 | 3899.49 | 24.64 | 96103.28 | 3900.14 2014-07-05 18:35:00 | 3900.35 | 3903.97 | 3899.53 | 3903.00 | 20.05 | 78253.29 | 3902.32 2014-07-05 18:36:00 | 3903.03 | 3903.97 | 3902.61 | 3902.90 | 13.63 | 53197.76 | 3902.99 2014-07-05 18:37:00 | 3902.45 | 3902.45 | 3898.02 | 3900.14 | 16.15 | 62966.67 | 3899.83 2014-07-05 18:38:00 | 3899.61 | 3900.35 | 3899.08 | 3899.08 | 4.86 | 18936.80 | 3899.67 2014-07-05 18:39:00 | 3900.83 | 3902.47 | 3899.36 | 3902.43 | 9.46 | 36893.86 | 3900.40 2014-07-05 18:40:00 | 3902.41 | 3902.46 | 3901.73 | 3902.29 | 1.51 | 5903.87 | 3902.09 2014-07-05 18:41:00 | 3902.26 | 3902.39 | 3899.50 | 3900.83 | 14.18 | 55286.25 | 3900.26 2014-07-05 18:42:00 | 3900.80 | 3901.37 | 3899.40 | 3901.34 | 28.85 | 112505.83 | 3900.22 2014-07-05 18:43:00 | 3901.32 | 3901.88 | 3899.94 | 3901.57 | 6.10 | 23787.67 | 3900.90 2014-07-05 18:44:00 | 3901.23 | 3901.51 | 3899.85 | 3900.70 | 13.01 | 50742.01 | 3900.83 2014-07-05 18:45:00 | 3900.56 | 3902.29 | 3900.56 | 3902.29 | 6.93 | 27036.19 | 3901.33 2014-07-05 18:46:00 | 3902.10 | 3902.21 | 3900.86 | 3900.86 | 10.68 | 41656.98 | 3901.93 2014-07-05 18:47:00 | 3900.50 | 3901.00 | 3900.36 | 3900.84 | 6.77 | 26403.07 | 3900.59 2014-07-05 18:48:00 | 3900.84 | 3900.86 | 3900.34 | 3900.54 | 3.47 | 13519.84 | 3900.70 2014-07-05 18:49:00 | 3900.53 | 3901.12 | 3900.04 | 3900.16 | 6.94 | 27052.05 | 3900.80 2014-07-05 18:50:00 | 3901.02 | 3901.12 | 3900.59 | 3901.12 | 2.94 | 11468.81 | 3900.96 2014-07-05 18:51:00 | 3901.12 | 3901.52 | 3901.12 | 3901.18 | 4.53 | 17680.03 | 3901.15 2014-07-05 18:52:00 | 3901.42 | 3904.56 | 3901.42 | 3903.89 | 16.55 | 64604.33 | 3902.88 2014-07-05 18:53:00 | 3903.90 | 3905.53 | 3903.27 | 3905.53 | 8.52 | 33245.02 | 3904.29 2014-07-05 18:54:00 | 3905.53 | 3906.75 | 3905.09 | 3906.49 | 28.32 | 110611.54 | 3906.19 2014-07-05 18:55:00 | 3906.49 | 3909.97 | 3905.88 | 3907.16 | 22.53 | 88032.75 | 3906.84 2014-07-05 18:56:00 | 3907.97 | 3909.78 | 3905.99 | 3907.05 | 24.63 | 96232.34 | 3907.28 2014-07-05 18:57:00 | 3906.00 | 3907.18 | 3898.23 | 3902.46 | 23.10 | 90218.17 | 3905.04 2014-07-05 18:58:00 | 3902.31 | 3904.28 | 3900.95 | 3903.22 | 19.99 | 77999.52 | 3902.12 2014-07-05 18:59:00 | 3902.93 | 3905.96 | 3902.93 | 3905.96 | 7.80 | 30460.60 | 3904.70 2014-07-05 19:00:00 | 3906.33 | 3907.71 | 3904.22 | 3905.81 | 12.36 | 48258.59 | 3905.36 2014-07-05 19:01:00 | 3905.50 | 3905.50 | 3904.57 | 3905.05 | 5.36 | 20946.36 | 3904.99 2014-07-05 19:02:00 | 3905.53 | 3906.47 | 3904.00 | 3906.47 | 8.30 | 32408.44 | 3905.10 2014-07-05 19:03:00 | 3906.43 | 3907.28 | 3904.90 | 3906.47 | 18.14 | 70881.52 | 3906.61 2014-07-05 19:04:00 | 3906.47 | 3908.44 | 3905.88 | 3908.44 | 13.74 | 53687.70 | 3906.83 2014-07-05 19:05:00 | 3906.80 | 3908.31 | 3905.74 | 3906.49 | 5.15 | 20133.92 | 3906.47 2014-07-05 19:06:00 | 3905.50 | 3906.12 | 3905.04 | 3905.81 | 2.74 | 10708.80 | 3905.47 2014-07-05 19:07:00 | 3905.66 | 3907.11 | 3905.42 | 3905.97 | 2.88 | 11230.36 | 3906.21 2014-07-05 19:08:00 | 3906.02 | 3906.51 | 3905.52 | 3905.52 | 8.17 | 31918.75 | 3905.87 2014-07-05 19:09:00 | 3905.97 | 3906.21 | 3905.52 | 3905.52 | 8.79 | 34323.07 | 3905.67 2014-07-05 19:10:00 | 3905.90 | 3905.90 | 3905.50 | 3905.50 | 10.24 | 39992.95 | 3905.56 2014-07-05 19:11:00 | 3905.54 | 3905.54 | 3905.40 | 3905.43 | 10.23 | 39936.89 | 3905.43 2014-07-05 19:12:00 | 3905.40 | 3906.55 | 3904.80 | 3905.62 | 8.65 | 33773.83 | 3905.84 2014-07-05 19:13:00 | 3905.62 | 3908.53 | 3905.62 | 3906.50 | 27.46 | 107282.31 | 3906.43 2014-07-05 19:14:00 | 3905.50 | 3907.28 | 3905.02 | 3905.68 | 14.02 | 54755.04 | 3906.05 2014-07-05 19:15:00 | 3905.69 | 3907.17 | 3905.02 | 3905.02 | 2.34 | 9155.62 | 3905.98 2014-07-05 19:16:00 | 3905.49 | 3908.53 | 3905.36 | 3906.55 | 4.81 | 18804.45 | 3906.20 2014-07-05 19:17:00 | 3906.37 | 3906.37 | 3902.71 | 3905.31 | 11.99 | 46839.41 | 3905.24 2014-07-05 19:18:00 | 3905.13 | 3905.13 | 3903.86 | 3904.63 | 3.66 | 14274.17 | 3904.31 2014-07-05 19:19:00 | 3903.65 | 3909.15 | 3903.18 | 3905.91 | 27.63 | 107925.80 | 3906.53 2014-07-05 19:20:00 | 3906.47 | 3907.11 | 3906.42 | 3906.91 | 3.34 | 13036.94 | 3906.78 2014-07-05 19:21:00 | 3907.15 | 3907.18 | 3905.23 | 3906.75 | 10.51 | 41039.01 | 3906.24 2014-07-05 19:22:00 | 3906.45 | 3908.24 | 3906.45 | 3908.24 | 7.33 | 28650.28 | 3906.50 2014-07-05 19:23:00 | 3906.83 | 3907.19 | 3904.70 | 3906.08 | 4.42 | 17246.22 | 3906.28 2014-07-05 19:24:00 | 3905.98 | 3907.25 | 3905.92 | 3906.65 | 13.36 | 52178.25 | 3906.43 2014-07-05 19:25:00 | 3906.00 | 3906.85 | 3903.00 | 3904.80 | 18.72 | 73096.76 | 3904.74 2014-07-05 19:26:00 | 3904.74 | 3905.46 | 3904.21 | 3904.21 | 3.45 | 13472.34 | 3905.03 2014-07-05 19:27:00 | 3905.23 | 3905.23 | 3903.04 | 3905.11 | 5.69 | 22214.37 | 3904.11 2014-07-05 19:28:00 | 3904.97 | 3905.32 | 3904.31 | 3905.07 | 6.19 | 24151.97 | 3904.93 2014-07-05 19:29:00 | . | . | . | . | . | . | . 2014-07-05 19:30:00 | . | . | . | . | . | . | . 2014-07-05 19:31:00 | 3904.96 | 3904.96 | 3904.46 | 3904.96 | 0.16 | 613.06 | 3904.84 2014-07-05 19:32:00 | 3904.96 | 3904.96 | 3904.74 | 3904.74 | 0.49 | 1909.50 | 3904.90 2014-07-05 19:33:00 | 3904.74 | 3904.96 | 3904.09 | 3904.51 | 3.44 | 13412.27 | 3904.59 2014-07-05 19:34:00 | 3904.72 | 3904.97 | 3904.09 | 3904.97 | 2.74 | 10690.30 | 3904.42 2014-07-05 19:35:00 | 3904.98 | 3904.98 | 3904.52 | 3904.52 | 1.52 | 5935.26 | 3904.77 2014-07-05 19:36:00 | 3904.81 | 3904.98 | 3904.03 | 3904.03 | 1.69 | 6582.69 | 3904.32 2014-07-05 19:37:00 | 3904.13 | 3904.98 | 3904.03 | 3904.98 | 0.74 | 2881.56 | 3904.55 2014-07-05 19:38:00 | 3904.98 | 3904.98 | 3904.01 | 3904.01 | 1.54 | 6000.98 | 3904.34 2014-07-05 19:39:00 | 3904.01 | 3904.21 | 3903.90 | 3904.02 | 1.79 | 6996.01 | 3904.02 2014-07-05 19:40:00 | 3903.70 | 3904.96 | 3903.02 | 3903.81 | 5.61 | 21890.32 | 3904.11 2014-07-05 19:41:00 | 3904.00 | 3904.47 | 3903.18 | 3904.30 | 10.06 | 39281.08 | 3903.90 2014-07-05 19:42:00 | 3904.57 | 3904.96 | 3903.00 | 3904.00 | 12.29 | 47964.67 | 3903.69 2014-07-05 19:43:00 | 3903.48 | 3904.45 | 3902.29 | 3902.79 | 7.11 | 27770.57 | 3903.65 2014-07-05 19:44:00 | 3903.65 | 3904.10 | 3902.49 | 3903.51 | 2.81 | 10984.76 | 3903.61 2014-07-05 19:45:00 | 3903.54 | 3903.95 | 3901.01 | 3902.89 | 6.96 | 27162.50 | 3902.66 2014-07-05 19:46:00 | 3901.94 | 3902.85 | 3901.49 | 3901.93 | 12.98 | 50651.82 | 3902.00 2014-07-05 19:47:00 | 3902.03 | 3902.03 | 3898.47 | 3900.90 | 5.03 | 19623.34 | 3901.26 2014-07-05 19:48:00 | 3901.20 | 3902.42 | 3901.19 | 3901.93 | 25.33 | 98811.87 | 3901.60 2014-07-05 19:49:00 | 3902.32 | 3903.11 | 3901.56 | 3902.00 | 12.73 | 49663.75 | 3902.54 2014-07-05 19:50:00 | 3900.87 | 3901.78 | 3900.54 | 3901.78 | 8.12 | 31661.04 | 3901.55 2014-07-05 19:51:00 | 3901.78 | 3901.80 | 3901.01 | 3901.01 | 0.20 | 760.84 | 3901.74 2014-07-05 19:52:00 | 3901.44 | 3902.33 | 3901.26 | 3902.14 | 10.78 | 42043.00 | 3901.90 2014-07-05 19:53:00 | 3901.30 | 3902.13 | 3901.03 | 3901.26 | 1.29 | 5029.22 | 3901.65 2014-07-05 19:54:00 | 3901.27 | 3902.19 | 3900.87 | 3900.87 | 9.16 | 35753.80 | 3901.12 2014-07-05 19:55:00 | 3900.97 | 3902.15 | 3898.64 | 3900.67 | 14.71 | 57380.03 | 3900.22 2014-07-05 19:56:00 | 3900.00 | 3900.00 | 3897.79 | 3897.86 | 5.66 | 22062.69 | 3898.69 2014-07-05 19:57:00 | 3898.15 | 3898.44 | 3896.42 | 3896.63 | 8.84 | 34445.12 | 3896.95 2014-07-05 19:58:00 | 3898.10 | 3901.00 | 3897.46 | 3898.34 | 3.84 | 14953.01 | 3898.07 2014-07-05 19:59:00 | 3898.10 | 3898.10 | 3897.60 | 3897.68 | 0.66 | 2588.14 | 3897.81 2014-07-05 20:00:00 | 3897.77 | 3899.59 | 3897.77 | 3899.44 | 7.12 | 27764.62 | 3898.98 2014-07-05 20:01:00 | 3899.22 | 3899.24 | 3898.31 | 3899.00 | 6.81 | 26555.59 | 3898.93 2014-07-05 20:02:00 | 3899.00 | 3899.00 | 3898.31 | 3898.31 | 11.73 | 45715.07 | 3898.61 2014-07-05 20:03:00 | 3898.95 | 3900.15 | 3898.95 | 3900.15 | 10.37 | 40439.49 | 3899.29 2014-07-05 20:04:00 | 3900.07 | 3901.19 | 3900.00 | 3901.19 | 10.10 | 39400.43 | 3900.65 2014-07-05 20:05:00 | 3900.37 | 3901.19 | 3900.37 | 3901.07 | 6.90 | 26903.60 | 3900.77 2014-07-05 20:06:00 | 3900.80 | 3901.74 | 3900.03 | 3901.12 | 18.66 | 72804.45 | 3901.00 2014-07-05 20:07:00 | 3901.11 | 3901.44 | 3900.00 | 3900.37 | 7.22 | 28162.58 | 3900.63 2014-07-05 20:08:00 | 3900.58 | 3900.68 | 3899.94 | 3899.94 | 2.52 | 9813.06 | 3900.26 2014-07-05 20:09:00 | 3900.25 | 3900.78 | 3900.16 | 3900.35 | 1.61 | 6268.02 | 3900.45 2014-07-05 20:10:00 | 3900.00 | 3900.38 | 3898.64 | 3899.64 | 8.56 | 33394.49 | 3899.40 2014-07-05 20:11:00 | 3898.47 | 3899.67 | 3898.31 | 3899.67 | 3.56 | 13866.86 | 3898.47 2014-07-05 20:12:00 | 3899.23 | 3900.14 | 3898.31 | 3898.47 | 7.00 | 27302.91 | 3898.75 2014-07-05 20:13:00 | 3899.89 | 3899.89 | 3895.02 | 3898.00 | 21.35 | 83215.29 | 3898.04 2014-07-05 20:14:00 | 3898.00 | 3898.00 | 3897.65 | 3898.00 | 5.69 | 22174.93 | 3897.86 2014-07-05 20:15:00 | 3898.47 | 3900.40 | 3898.47 | 3900.40 | 3.77 | 14711.57 | 3899.17 2014-07-05 20:16:00 | 3899.69 | 3900.57 | 3899.69 | 3900.51 | 2.46 | 9583.09 | 3900.32 2014-07-05 20:17:00 | 3899.89 | 3901.00 | 3899.49 | 3901.00 | 3.54 | 13802.67 | 3900.16 2014-07-05 20:18:00 | 3900.00 | 3902.91 | 3900.00 | 3901.27 | 10.94 | 42694.16 | 3901.15 2014-07-05 20:19:00 | 3901.27 | 3902.66 | 3900.96 | 3901.53 | 17.45 | 68107.24 | 3901.88 2014-07-05 20:20:00 | 3902.18 | 3902.21 | 3898.95 | 3900.86 | 12.65 | 49349.91 | 3900.87 2014-07-05 20:21:00 | 3900.83 | 3903.24 | 3899.05 | 3902.17 | 7.41 | 28896.78 | 3900.75 2014-07-05 20:22:00 | 3901.80 | 3901.80 | 3896.93 | 3897.46 | 17.26 | 67291.03 | 3899.12 2014-07-05 20:23:00 | 3897.03 | 3898.01 | 3897.03 | 3897.27 | 7.46 | 29062.34 | 3897.32 2014-07-05 20:24:00 | 3897.10 | 3899.96 | 3896.76 | 3897.59 | 16.46 | 64171.61 | 3898.17 2014-07-05 20:25:00 | 3897.63 | 3898.38 | 3896.56 | 3896.58 | 9.48 | 36926.28 | 3896.82 2014-07-05 20:26:00 | 3896.58 | 3897.00 | 3895.00 | 3895.00 | 17.02 | 66316.36 | 3895.69 2014-07-05 20:27:00 | 3894.71 | 3894.71 | 3891.51 | 3893.27 | 30.82 | 120002.03 | 3893.39 2014-07-05 20:28:00 | 3893.32 | 3893.32 | 3891.00 | 3892.00 | 8.86 | 34483.02 | 3891.99 2014-07-05 20:29:00 | 3891.12 | 3892.88 | 3891.00 | 3891.00 | 22.21 | 86427.29 | 3891.02 2014-07-05 20:30:00 | 3891.03 | 3894.47 | 3891.00 | 3892.07 | 14.04 | 54660.59 | 3892.10 2014-07-05 20:31:00 | 3892.29 | 3893.47 | 3891.23 | 3892.00 | 12.44 | 48431.87 | 3891.99 2014-07-05 20:32:00 | 3892.00 | 3896.26 | 3891.00 | 3893.15 | 19.40 | 75520.00 | 3893.39 2014-07-05 20:33:00 | 3893.75 | 3893.75 | 3892.47 | 3892.47 | 7.16 | 27886.94 | 3893.19 2014-07-05 20:34:00 | 3893.20 | 3893.20 | 3892.23 | 3892.35 | 4.74 | 18431.92 | 3892.70 2014-07-05 20:35:00 | 3892.23 | 3892.33 | 3891.20 | 3891.20 | 5.58 | 21721.69 | 3892.08 2014-07-05 20:36:00 | 3891.68 | 3891.81 | 3890.00 | 3890.74 | 27.17 | 105727.60 | 3890.91 2014-07-05 20:37:00 | 3890.74 | 3894.60 | 3888.98 | 3894.58 | 71.15 | 276843.64 | 3890.77 2014-07-05 20:38:00 | 3894.47 | 3897.00 | 3888.00 | 3891.89 | 54.24 | 211200.44 | 3893.53 2014-07-05 20:39:00 | 3890.64 | 3903.02 | 3887.91 | 3892.05 | 40.81 | 158873.73 | 3892.63 2014-07-05 20:40:00 | 3892.18 | 3905.99 | 3888.00 | 3891.76 | 48.76 | 189801.56 | 3892.65 2014-07-05 20:41:00 | 3892.56 | 3894.48 | 3891.08 | 3894.47 | 7.63 | 29685.37 | 3893.16 2014-07-05 20:42:00 | . | . | . | . | . | . | . 2014-07-05 20:43:00 | 3893.79 | 3894.51 | 3892.87 | 3893.99 | 12.30 | 47877.22 | 3894.04 2014-07-05 20:44:00 | 3894.11 | 3895.09 | 3893.23 | 3895.09 | 8.49 | 33069.84 | 3894.23 2014-07-05 20:45:00 | 3895.05 | 3895.06 | 3893.92 | 3894.47 | 9.04 | 35221.57 | 3894.47 2014-07-05 20:46:00 | 3894.46 | 3895.00 | 3894.46 | 3895.00 | 0.40 | 1554.04 | 3894.83 2014-07-05 20:47:00 | 3893.79 | 3894.47 | 3891.95 | 3893.46 | 15.35 | 59742.09 | 3893.01 2014-07-05 20:48:00 | 3892.51 | 3892.51 | 3891.92 | 3891.92 | 0.70 | 2724.64 | 3892.35 2014-07-05 20:49:00 | 3891.80 | 3892.25 | 3888.75 | 3889.76 | 51.07 | 198711.41 | 3890.66 2014-07-05 20:50:00 | 3888.88 | 3889.96 | 3887.20 | 3888.93 | 14.75 | 57334.64 | 3888.41 2014-07-05 20:51:00 | 3887.15 | 3888.98 | 3887.15 | 3888.98 | 6.30 | 24485.95 | 3888.51 2014-07-05 20:52:00 | 3888.87 | 3888.98 | 3888.86 | 3888.98 | 1.00 | 3896.69 | 3888.91 2014-07-05 20:53:00 | 3888.98 | 3893.67 | 3888.73 | 3893.67 | 28.49 | 110802.87 | 3889.59 2014-07-05 20:54:00 | 3890.78 | 3894.90 | 3890.40 | 3894.31 | 28.07 | 109287.48 | 3893.25 2014-07-05 20:55:00 | 3894.20 | 3894.20 | 3892.13 | 3893.76 | 15.06 | 58611.13 | 3892.88 2014-07-05 20:56:00 | 3892.92 | 3892.92 | 3891.00 | 3891.00 | 10.99 | 42785.13 | 3891.68 2014-07-05 20:57:00 | 3891.02 | 3893.84 | 3891.02 | 3891.38 | 14.48 | 56357.72 | 3892.38 2014-07-05 20:58:00 | 3891.48 | 3893.94 | 3888.86 | 3889.51 | 14.04 | 54621.10 | 3890.95 2014-07-05 20:59:00 | 3889.44 | 3889.44 | 3889.32 | 3889.42 | 3.81 | 14830.27 | 3889.40 2014-07-05 21:00:00 | 3889.42 | 3892.62 | 3889.42 | 3889.89 | 4.00 | 15544.76 | 3890.08 2014-07-05 21:01:00 | 3889.89 | 3891.59 | 3889.89 | 3889.92 | 33.41 | 129998.01 | 3890.53 2014-07-05 21:02:00 | 3890.53 | 3890.93 | 3889.13 | 3889.83 | 16.53 | 64324.60 | 3890.44 2014-07-05 21:03:00 | 3889.74 | 3890.31 | 3888.40 | 3889.01 | 3.41 | 13274.48 | 3889.39 2014-07-05 21:04:00 | 3888.51 | 3891.03 | 3888.51 | 3891.03 | 13.57 | 52778.44 | 3889.06 2014-07-05 21:05:00 | 3891.57 | 3892.71 | 3889.23 | 3890.85 | 17.36 | 67577.22 | 3891.58 2014-07-05 21:06:00 | 3890.85 | 3890.85 | 3889.38 | 3889.73 | 21.43 | 83368.89 | 3890.11 2014-07-05 21:07:00 | 3889.64 | 3891.03 | 3889.09 | 3889.51 | 24.16 | 93969.81 | 3889.96 2014-07-05 21:08:00 | 3889.60 | 3889.60 | 3885.92 | 3885.92 | 17.24 | 67026.77 | 3887.64 2014-07-05 21:09:00 | 3886.79 | 3886.79 | 3881.62 | 3882.57 | 26.56 | 103176.37 | 3884.51 2014-07-05 21:10:00 | 3882.57 | 3893.80 | 3880.00 | 3884.13 | 49.54 | 192366.40 | 3883.29 2014-07-05 21:11:00 | 3884.21 | 3887.19 | 3884.13 | 3885.27 | 14.48 | 56244.67 | 3885.64 2014-07-05 21:12:00 | 3885.28 | 3886.18 | 3884.30 | 3884.39 | 7.27 | 28240.46 | 3885.05 2014-07-05 21:13:00 | 3885.77 | 3885.94 | 3883.06 | 3885.94 | 27.18 | 105597.31 | 3885.40 2014-07-05 21:14:00 | 3885.95 | 3886.83 | 3885.75 | 3885.87 | 2.93 | 11371.02 | 3886.20 2014-07-05 21:15:00 | 3886.20 | 3886.31 | 3883.95 | 3885.60 | 9.55 | 37090.94 | 3885.50 2014-07-05 21:16:00 | 3884.88 | 3885.27 | 3884.24 | 3884.83 | 14.23 | 55288.45 | 3884.80 2014-07-05 21:17:00 | 3885.14 | 3885.71 | 3885.14 | 3885.71 | 1.12 | 4335.90 | 3885.21 2014-07-05 21:18:00 | 3885.71 | 3885.74 | 3883.89 | 3883.94 | 24.19 | 93996.38 | 3885.27 2014-07-05 21:19:00 | 3883.92 | 3887.89 | 3883.51 | 3887.46 | 12.60 | 48974.54 | 3885.63 2014-07-05 21:20:00 | 3886.90 | 3886.90 | 3884.26 | 3886.76 | 6.37 | 24736.46 | 3886.32 2014-07-05 21:21:00 | 3885.95 | 3886.43 | 3883.66 | 3885.92 | 6.09 | 23671.62 | 3885.69 2014-07-05 21:22:00 | 3885.49 | 3886.28 | 3884.93 | 3885.63 | 13.26 | 51534.59 | 3885.59 2014-07-05 21:23:00 | 3885.63 | 3886.31 | 3885.06 | 3885.49 | 6.23 | 24214.32 | 3885.48 2014-07-05 21:24:00 | 3885.49 | 3886.07 | 3884.93 | 3885.73 | 12.09 | 46986.72 | 3885.77 2014-07-05 21:25:00 | 3884.79 | 3886.96 | 3884.79 | 3886.60 | 9.18 | 35687.84 | 3885.87 2014-07-05 21:26:00 | 3886.27 | 3889.38 | 3886.15 | 3887.25 | 16.49 | 64082.74 | 3887.34 2014-07-05 21:27:00 | 3886.20 | 3887.64 | 3886.20 | 3887.52 | 1.21 | 4695.58 | 3887.07 2014-07-05 21:28:00 | 3887.52 | 3887.52 | 3883.44 | 3885.55 | 15.48 | 60136.28 | 3885.78 2014-07-05 21:29:00 | 3885.80 | 3886.51 | 3883.12 | 3884.64 | 19.72 | 76613.07 | 3884.65 2014-07-05 21:30:00 | 3885.23 | 3891.94 | 3880.21 | 3890.18 | 28.49 | 110789.15 | 3888.57 2014-07-05 21:31:00 | 3886.30 | 3889.24 | 3884.71 | 3886.21 | 20.73 | 80597.02 | 3887.38 2014-07-05 21:32:00 | 3887.73 | 3889.47 | 3886.29 | 3887.13 | 28.66 | 111427.59 | 3887.37 2014-07-05 21:33:00 | 3887.03 | 3891.95 | 3886.07 | 3889.67 | 20.11 | 78181.32 | 3888.46 2014-07-05 21:34:00 | 3889.82 | 3889.86 | 3888.02 | 3888.68 | 11.22 | 43641.79 | 3889.30 2014-07-05 21:35:00 | 3888.23 | 3889.38 | 3888.17 | 3888.44 | 28.91 | 112435.78 | 3888.90 2014-07-05 21:36:00 | 3889.40 | 3889.43 | 3888.24 | 3888.96 | 1.77 | 6868.35 | 3889.21 2014-07-05 21:37:00 | 3888.24 | 3888.84 | 3887.41 | 3887.41 | 4.01 | 15595.53 | 3888.19 2014-07-05 21:38:00 | 3887.19 | 3888.00 | 3887.07 | 3887.68 | 29.79 | 115795.07 | 3887.57 2014-07-05 21:39:00 | 3887.24 | 3890.57 | 3887.24 | 3887.53 | 26.48 | 102963.90 | 3888.81 2014-07-05 21:40:00 | 3888.53 | 3889.48 | 3884.72 | 3884.94 | 14.61 | 56763.19 | 3886.56 2014-07-05 21:41:00 | 3884.94 | 3884.94 | 3882.65 | 3883.41 | 14.71 | 57119.69 | 3883.84 2014-07-05 21:42:00 | 3882.91 | 3883.10 | 3880.59 | 3881.98 | 12.53 | 48639.49 | 3882.46 2014-07-05 21:43:00 | 3882.66 | 3882.73 | 3881.65 | 3881.96 | 14.84 | 57621.38 | 3882.32 2014-07-05 21:44:00 | 3881.86 | 3883.32 | 3880.97 | 3881.86 | 7.79 | 30240.49 | 3881.96 2014-07-05 21:45:00 | 3881.90 | 3885.41 | 3880.90 | 3885.41 | 20.54 | 79776.16 | 3883.19 2014-07-05 21:46:00 | 3885.48 | 3887.51 | 3885.48 | 3886.15 | 9.74 | 37840.55 | 3886.26 2014-07-05 21:47:00 | 3886.05 | 3886.58 | 3886.05 | 3886.58 | 5.33 | 20706.00 | 3886.26 2014-07-05 21:48:00 | 3886.72 | 3886.72 | 3885.73 | 3886.22 | 35.42 | 137643.43 | 3886.48 2014-07-05 21:49:00 | 3885.23 | 3885.23 | 3881.02 | 3881.74 | 6.72 | 26077.07 | 3882.25 2014-07-05 21:50:00 | 3881.72 | 3884.11 | 3881.00 | 3881.02 | 29.40 | 114146.12 | 3882.12 2014-07-05 21:51:00 | 3881.19 | 3882.95 | 3881.19 | 3881.55 | 29.89 | 116050.06 | 3882.31 2014-07-05 21:52:00 | 3881.56 | 3882.91 | 3881.56 | 3882.40 | 22.27 | 86444.27 | 3882.52 2014-07-05 21:53:00 | 3882.91 | 3882.91 | 3881.58 | 3882.91 | 11.51 | 44687.01 | 3882.11 2014-07-05 21:54:00 | 3882.91 | 3884.09 | 3882.02 | 3883.49 | 21.81 | 84676.15 | 3883.16 2014-07-05 21:55:00 | 3883.55 | 3883.66 | 3883.39 | 3883.55 | 3.15 | 12233.21 | 3883.56 2014-07-05 21:56:00 | 3884.10 | 3884.45 | 3884.09 | 3884.45 | 2.85 | 11050.60 | 3884.22 2014-07-05 21:57:00 | 3884.71 | 3887.49 | 3883.76 | 3885.08 | 11.83 | 45938.10 | 3884.83 2014-07-05 21:58:00 | 3886.15 | 3887.45 | 3882.20 | 3884.10 | 28.71 | 111503.05 | 3884.45 2014-07-05 21:59:00 | 3884.06 | 3884.16 | 3882.18 | 3883.64 | 11.15 | 43284.68 | 3883.08 2014-07-05 22:00:00 | 3883.61 | 3886.94 | 3882.47 | 3883.56 | 31.41 | 122029.24 | 3884.67 2014-07-05 22:01:00 | 3884.31 | 3886.10 | 3883.16 | 3885.11 | 13.87 | 53877.98 | 3884.50 2014-07-05 22:02:00 | 3885.10 | 3885.10 | 3884.79 | 3884.93 | 1.36 | 5275.72 | 3884.92 2014-07-05 22:03:00 | 3885.23 | 3887.08 | 3885.23 | 3887.08 | 1.94 | 7519.70 | 3886.15 2014-07-05 22:04:00 | 3886.49 | 3887.08 | 3885.69 | 3886.52 | 25.19 | 97901.68 | 3886.53 2014-07-05 22:05:00 | 3886.46 | 3886.46 | 3884.74 | 3885.47 | 15.04 | 58415.45 | 3885.30 2014-07-05 22:06:00 | 3885.05 | 3885.10 | 3885.05 | 3885.10 | 1.38 | 5361.42 | 3885.09 2014-07-05 22:07:00 | 3885.10 | 3885.37 | 3884.90 | 3884.92 | 4.09 | 15893.32 | 3884.95 2014-07-05 22:08:00 | 3885.28 | 3886.71 | 3885.19 | 3885.19 | 4.56 | 17699.08 | 3885.64 2014-07-05 22:09:00 | 3885.60 | 3885.82 | 3885.60 | 3885.82 | 0.65 | 2533.44 | 3885.64 2014-07-05 22:10:00 | 3885.80 | 3885.80 | 3885.20 | 3885.20 | 0.47 | 1833.89 | 3885.37 2014-07-05 22:11:00 | 3885.20 | 3886.89 | 3885.20 | 3886.17 | 4.93 | 19171.14 | 3886.30 2014-07-05 22:12:00 | 3885.46 | 3887.00 | 3885.46 | 3886.33 | 5.44 | 21134.61 | 3886.47 2014-07-05 22:13:00 | 3886.54 | 3887.96 | 3886.54 | 3887.88 | 12.75 | 49553.16 | 3887.44 2014-07-05 22:14:00 | 3887.88 | 3887.98 | 3886.31 | 3886.67 | 26.93 | 104701.61 | 3887.34 2014-07-05 22:15:00 | 3887.39 | 3887.96 | 3886.25 | 3886.67 | 9.14 | 35540.85 | 3886.80 2014-07-05 22:16:00 | 3886.69 | 3886.79 | 3885.81 | 3885.99 | 8.53 | 33164.87 | 3886.20 2014-07-05 22:17:00 | 3885.56 | 3886.45 | 3885.00 | 3886.39 | 3.96 | 15394.21 | 3885.46 2014-07-05 22:18:00 | 3885.43 | 3887.00 | 3885.43 | 3887.00 | 4.76 | 18518.37 | 3886.33 2014-07-05 22:19:00 | 3887.00 | 3887.00 | 3886.16 | 3886.32 | 3.60 | 13982.93 | 3886.30 2014-07-05 22:20:00 | 3886.96 | 3886.96 | 3886.00 | 3886.00 | 2.50 | 9704.61 | 3886.51 2014-07-05 22:21:00 | 3886.00 | 3886.64 | 3885.00 | 3886.64 | 11.53 | 44796.90 | 3885.25 2014-07-05 22:22:00 | 3885.33 | 3886.59 | 3885.33 | 3886.00 | 26.16 | 101651.73 | 3886.21 2014-07-05 22:23:00 | 3885.23 | 3886.50 | 3885.00 | 3885.51 | 13.88 | 53931.52 | 3885.84 2014-07-05 22:24:00 | 3885.90 | 3886.00 | 3885.90 | 3886.00 | 1.00 | 3893.74 | 3885.97 2014-07-05 22:25:00 | 3886.00 | 3886.50 | 3885.58 | 3886.00 | 1.10 | 4282.46 | 3886.08 2014-07-05 22:26:00 | 3886.00 | 3886.52 | 3886.00 | 3886.50 | 2.56 | 9940.91 | 3886.20 2014-07-05 22:27:00 | 3886.54 | 3887.00 | 3885.00 | 3887.00 | 8.24 | 32015.84 | 3886.36 2014-07-05 22:28:00 | 3886.95 | 3889.23 | 3886.15 | 3889.22 | 35.46 | 137877.33 | 3887.81 2014-07-05 22:29:00 | 3888.93 | 3889.06 | 3885.56 | 3887.45 | 21.77 | 84635.80 | 3887.90 2014-07-05 22:30:00 | 3887.44 | 3887.45 | 3887.05 | 3887.05 | 12.03 | 46745.69 | 3887.38 2014-07-05 22:31:00 | 3887.00 | 3889.19 | 3886.96 | 3889.14 | 9.22 | 35833.96 | 3887.81 2014-07-05 22:32:00 | 3888.62 | 3888.74 | 3887.08 | 3887.18 | 8.58 | 33341.90 | 3887.82 2014-07-05 22:33:00 | 3887.19 | 3887.19 | 3887.19 | 3887.19 | 0.03 | 116.62 | 3887.19 2014-07-05 22:34:00 | 3887.12 | 3888.00 | 3887.12 | 3887.90 | 6.87 | 26709.12 | 3887.23 2014-07-05 22:35:00 | 3887.98 | 3888.00 | 3887.78 | 3887.90 | 3.78 | 14711.85 | 3887.91 2014-07-05 22:36:00 | 3887.99 | 3888.62 | 3887.08 | 3887.08 | 1.76 | 6834.65 | 3887.74 2014-07-05 22:37:00 | 3887.08 | 3888.00 | 3887.00 | 3888.00 | 3.26 | 12656.78 | 3887.22 2014-07-05 22:38:00 | 3888.00 | 3888.00 | 3888.00 | 3888.00 | 3.60 | 14000.69 | 3888.00 2014-07-05 22:39:00 | . | . | . | . | . | . | . 2014-07-05 22:40:00 | 3887.08 | 3887.08 | 3887.00 | 3887.00 | 0.06 | 233.22 | 3887.04 2014-07-05 22:41:00 | 3888.00 | 3891.26 | 3888.00 | 3891.26 | 24.93 | 96952.26 | 3888.98 2014-07-05 22:42:00 | 3891.25 | 3891.97 | 3890.76 | 3890.76 | 26.63 | 103617.43 | 3891.59 2014-07-05 22:43:00 | 3890.95 | 3891.77 | 3889.07 | 3890.76 | 15.69 | 61027.81 | 3890.84 2014-07-05 22:44:00 | 3890.93 | 3891.97 | 3890.79 | 3891.96 | 11.14 | 43346.23 | 3891.39 2014-07-05 22:45:00 | 3891.96 | 3891.96 | 3891.96 | 3891.96 | 0.50 | 1949.87 | 3891.96 2014-07-05 22:46:00 | 3891.40 | 3891.97 | 3891.14 | 3891.97 | 5.54 | 21557.06 | 3891.87 2014-07-05 22:47:00 | 3891.97 | 3892.00 | 3890.72 | 3890.98 | 23.99 | 93341.23 | 3891.65 2014-07-05 22:48:00 | 3889.11 | 3891.68 | 3889.11 | 3891.30 | 13.54 | 52678.14 | 3890.56 2014-07-05 22:49:00 | 3890.98 | 3891.98 | 3889.34 | 3889.34 | 13.39 | 52114.07 | 3891.14 2014-07-05 22:50:00 | 3891.25 | 3891.95 | 3887.04 | 3887.45 | 25.46 | 99036.80 | 3890.05 2014-07-05 22:51:00 | 3890.00 | 3890.00 | 3889.01 | 3889.01 | 21.30 | 82830.80 | 3889.50 2014-07-05 22:52:00 | 3890.00 | 3891.96 | 3890.00 | 3890.57 | 14.16 | 55075.02 | 3890.85 2014-07-05 22:53:00 | 3891.47 | 3891.47 | 3889.95 | 3891.47 | 11.18 | 43513.40 | 3890.68 2014-07-05 22:54:00 | 3891.47 | 3891.47 | 3890.17 | 3890.17 | 2.57 | 10010.96 | 3890.77 2014-07-05 22:55:00 | 3890.18 | 3890.18 | 3890.18 | 3890.18 | 0.13 | 517.39 | 3890.18 2014-07-05 22:56:00 | 3890.12 | 3890.74 | 3890.10 | 3890.74 | 7.45 | 28992.96 | 3890.11 2014-07-05 22:57:00 | 3890.53 | 3890.92 | 3890.53 | 3890.92 | 1.77 | 6886.71 | 3890.80 2014-07-05 22:58:00 | 3891.58 | 3892.00 | 3891.58 | 3891.86 | 9.87 | 38403.98 | 3891.77 2014-07-05 22:59:00 | 3891.78 | 3891.83 | 3891.61 | 3891.61 | 3.30 | 12842.66 | 3891.72 2014-07-05 23:00:00 | 3891.90 | 3891.90 | 3890.55 | 3891.02 | 7.89 | 30681.96 | 3891.18 2014-07-05 23:01:00 | 3890.76 | 3890.76 | 3890.70 | 3890.74 | 8.43 | 32814.42 | 3890.73 2014-07-05 23:02:00 | 3890.70 | 3890.76 | 3887.64 | 3890.76 | 10.66 | 41459.51 | 3889.62 2014-07-05 23:03:00 | 3890.19 | 3891.94 | 3889.77 | 3890.77 | 32.71 | 127263.35 | 3890.89 2014-07-05 23:04:00 | 3890.78 | 3891.30 | 3890.58 | 3891.04 | 19.39 | 75462.23 | 3891.01 2014-07-05 23:05:00 | 3891.11 | 3891.78 | 3891.02 | 3891.45 | 8.60 | 33470.41 | 3891.46 2014-07-05 23:06:00 | 3891.45 | 3891.92 | 3891.04 | 3891.58 | 6.30 | 24505.39 | 3891.60 2014-07-05 23:07:00 | 3891.58 | 3892.50 | 3891.00 | 3892.50 | 16.35 | 63617.26 | 3891.92 2014-07-05 23:08:00 | 3892.47 | 3892.50 | 3891.82 | 3892.50 | 22.15 | 86214.19 | 3892.29 2014-07-05 23:09:00 | 3892.50 | 3893.80 | 3890.57 | 3893.01 | 15.93 | 62000.51 | 3892.55 2014-07-05 23:10:00 | 3893.51 | 3893.75 | 3893.01 | 3893.11 | 3.55 | 13802.42 | 3893.49 2014-07-05 23:11:00 | 3893.11 | 3894.98 | 3893.11 | 3894.98 | 18.88 | 73522.18 | 3893.98 2014-07-05 23:12:00 | 3894.40 | 3894.86 | 3893.98 | 3894.78 | 18.16 | 70714.09 | 3894.59 2014-07-05 23:13:00 | 3894.46 | 3894.80 | 3893.68 | 3894.63 | 51.02 | 198715.04 | 3894.54 2014-07-05 23:14:00 | 3894.62 | 3894.80 | 3892.50 | 3894.45 | 29.79 | 115994.12 | 3893.86 2014-07-05 23:15:00 | 3894.27 | 3895.39 | 3892.89 | 3895.19 | 46.92 | 182722.11 | 3894.50 2014-07-05 23:16:00 | 3894.95 | 3899.82 | 3894.17 | 3899.65 | 26.96 | 105020.61 | 3895.57 2014-07-05 23:17:00 | 3897.75 | 3898.77 | 3895.09 | 3897.79 | 32.70 | 127441.94 | 3897.19 2014-07-05 23:18:00 | 3896.91 | 3899.05 | 3894.59 | 3896.73 | 23.93 | 93256.84 | 3896.74 2014-07-05 23:19:00 | 3896.83 | 3897.67 | 3895.32 | 3896.85 | 21.63 | 84270.43 | 3896.36 2014-07-05 23:20:00 | 3897.46 | 3899.90 | 3896.85 | 3897.90 | 18.74 | 73058.99 | 3897.93 2014-07-05 23:21:00 | 3898.35 | 3898.88 | 3895.69 | 3897.20 | 33.34 | 129929.83 | 3897.12 2014-07-05 23:22:00 | 3896.30 | 3897.54 | 3895.69 | 3897.54 | 23.73 | 92474.16 | 3896.44 2014-07-05 23:23:00 | 3896.90 | 3897.75 | 3894.93 | 3895.66 | 12.54 | 48871.33 | 3897.23 2014-07-05 23:24:00 | 3895.76 | 3896.23 | 3892.89 | 3892.89 | 27.91 | 108710.82 | 3895.33 2014-07-05 23:25:00 | 3892.92 | 3894.32 | 3892.09 | 3894.17 | 21.18 | 82467.43 | 3892.91 2014-07-05 23:26:00 | 3893.12 | 3893.13 | 3892.30 | 3892.97 | 7.81 | 30383.64 | 3892.84 2014-07-05 23:27:00 | 3892.97 | 3893.53 | 3892.93 | 3893.53 | 4.49 | 17467.81 | 3892.98 2014-07-05 23:28:00 | 3893.52 | 3894.00 | 3892.47 | 3894.00 | 32.90 | 128087.09 | 3893.82 2014-07-05 23:29:00 | 3894.00 | 3894.00 | 3892.68 | 3893.65 | 34.48 | 134273.23 | 3893.78 2014-07-05 23:30:00 | 3893.98 | 3894.90 | 3893.08 | 3893.24 | 26.45 | 102980.75 | 3894.15 2014-07-05 23:31:00 | 3893.23 | 3894.01 | 3893.00 | 3894.01 | 10.92 | 42497.80 | 3893.52 2014-07-05 23:32:00 | 3894.05 | 3894.10 | 3894.01 | 3894.10 | 9.27 | 36082.47 | 3894.07 2014-07-05 23:33:00 | 3894.20 | 3894.20 | 3893.67 | 3893.67 | 1.59 | 6172.16 | 3894.11 2014-07-05 23:34:00 | 3893.87 | 3894.04 | 3893.47 | 3893.47 | 0.77 | 2990.51 | 3893.89 2014-07-05 23:35:00 | 3894.20 | 3896.17 | 3894.20 | 3895.22 | 16.53 | 64372.96 | 3895.02 2014-07-05 23:36:00 | 3895.49 | 3895.53 | 3895.49 | 3895.53 | 0.48 | 1881.54 | 3895.52 2014-07-05 23:37:00 | 3895.54 | 3896.30 | 3894.17 | 3894.62 | 18.97 | 73884.43 | 3895.42 2014-07-05 23:38:00 | 3894.17 | 3894.92 | 3892.71 | 3892.71 | 30.69 | 119505.42 | 3893.95 2014-07-05 23:39:00 | 3893.95 | 3894.16 | 3893.63 | 3894.12 | 0.49 | 1904.15 | 3893.96 2014-07-05 23:40:00 | 3894.00 | 3895.59 | 3893.02 | 3895.02 | 15.52 | 60442.92 | 3895.02 2014-07-05 23:41:00 | 3895.02 | 3895.53 | 3895.00 | 3895.07 | 28.11 | 109481.61 | 3895.03 2014-07-05 23:42:00 | 3895.03 | 3895.99 | 3895.00 | 3895.95 | 7.12 | 27718.16 | 3895.19 2014-07-05 23:43:00 | 3895.92 | 3897.19 | 3895.92 | 3897.03 | 6.43 | 25035.80 | 3896.62 2014-07-05 23:44:00 | 3897.72 | 3899.00 | 3897.72 | 3897.88 | 10.80 | 42109.06 | 3897.90 2014-07-05 23:45:00 | 3897.88 | 3899.66 | 3897.86 | 3899.04 | 22.30 | 86938.02 | 3899.09 2014-07-05 23:46:00 | 3899.02 | 3901.92 | 3899.00 | 3900.02 | 29.93 | 116726.82 | 3900.38 2014-07-05 23:47:00 | 3900.02 | 3900.02 | 3899.67 | 3899.95 | 48.36 | 188592.20 | 3900.00 2014-07-05 23:48:00 | 3899.75 | 3899.75 | 3897.72 | 3897.72 | 14.21 | 55386.48 | 3898.53 2014-07-05 23:49:00 | 3897.02 | 3897.10 | 3897.02 | 3897.10 | 3.54 | 13803.38 | 3897.06 2014-07-05 23:50:00 | 3897.10 | 3900.37 | 3897.10 | 3898.12 | 26.28 | 102449.66 | 3898.83 2014-07-05 23:51:00 | 3898.12 | 3900.56 | 3898.00 | 3898.63 | 14.13 | 55074.42 | 3898.52 2014-07-05 23:52:00 | 3899.64 | 3900.56 | 3899.61 | 3900.52 | 3.51 | 13684.45 | 3899.82 2014-07-05 23:53:00 | 3899.68 | 3900.50 | 3899.03 | 3900.02 | 15.67 | 61105.68 | 3899.78 2014-07-05 23:54:00 | 3900.02 | 3900.13 | 3900.00 | 3900.02 | 5.29 | 20631.33 | 3900.06 2014-07-05 23:55:00 | 3900.08 | 3900.34 | 3900.00 | 3900.04 | 8.42 | 32826.85 | 3900.07 2014-07-05 23:56:00 | 3900.04 | 3901.13 | 3900.02 | 3900.04 | 4.61 | 17993.56 | 3900.62 2014-07-05 23:57:00 | 3900.04 | 3901.19 | 3900.04 | 3901.16 | 13.35 | 52073.93 | 3900.96 2014-07-05 23:58:00 | 3901.14 | 3903.02 | 3901.14 | 3902.70 | 17.50 | 68283.18 | 3901.90 2014-07-05 23:59:00 | 3902.89 | 3905.00 | 3901.20 | 3902.30 | 92.14 | 359735.21 | 3904.31 2014-07-06 00:00:00 | 3902.47 | 3902.80 | 3901.59 | 3902.22 | 29.00 | 113174.34 | 3902.03 2014-07-06 00:01:00 | 3902.80 | 3903.98 | 3902.80 | 3903.42 | 22.54 | 87987.92 | 3903.12 2014-07-06 00:02:00 | 3903.98 | 3904.84 | 3903.40 | 3904.44 | 14.88 | 58078.91 | 3904.20 2014-07-06 00:03:00 | 3904.34 | 3907.27 | 3904.34 | 3905.40 | 87.01 | 339791.98 | 3905.25 2014-07-06 00:04:00 | 3905.40 | 3908.12 | 3905.40 | 3907.07 | 28.70 | 112096.97 | 3906.23 2014-07-06 00:05:00 | 3906.22 | 3910.00 | 3905.70 | 3908.00 | 86.26 | 337171.76 | 3908.60 2014-07-06 00:06:00 | 3907.95 | 3910.00 | 3906.37 | 3906.83 | 50.17 | 196080.57 | 3908.32 2014-07-06 00:07:00 | 3906.43 | 3907.26 | 3906.00 | 3906.60 | 13.39 | 52289.59 | 3906.58 2014-07-06 00:08:00 | 3906.69 | 3907.96 | 3906.54 | 3907.47 | 15.85 | 61912.32 | 3907.13 2014-07-06 00:09:00 | 3906.87 | 3907.96 | 3906.87 | 3907.48 | 24.87 | 97183.08 | 3907.33 2014-07-06 00:10:00 | 3907.46 | 3908.30 | 3907.46 | 3908.30 | 15.44 | 60334.59 | 3907.93 2014-07-06 00:11:00 | 3908.28 | 3909.00 | 3908.00 | 3908.99 | 14.25 | 55672.08 | 3908.18 2014-07-06 00:12:00 | 3908.99 | 3909.97 | 3908.99 | 3909.97 | 12.36 | 48320.30 | 3909.41 2014-07-06 00:13:00 | 3909.99 | 3912.08 | 3909.69 | 3910.96 | 40.50 | 158381.41 | 3910.46 2014-07-06 00:14:00 | 3910.30 | 3910.98 | 3910.00 | 3910.91 | 14.33 | 56046.87 | 3910.34 2014-07-06 00:15:00 | 3910.91 | 3910.93 | 3908.92 | 3910.71 | 59.86 | 234066.17 | 3910.03 2014-07-06 00:16:00 | 3910.64 | 3910.73 | 3906.01 | 3907.91 | 9.69 | 37846.15 | 3907.71 2014-07-06 00:17:00 | 3907.29 | 3913.07 | 3907.29 | 3912.77 | 56.07 | 219245.67 | 3910.00 2014-07-06 00:18:00 | 3912.80 | 3919.50 | 3912.80 | 3914.70 | 105.58 | 413479.30 | 3916.30 2014-07-06 00:19:00 | 3913.90 | 3914.69 | 3911.16 | 3912.92 | 45.71 | 178899.95 | 3913.46 2014-07-06 00:20:00 | 3912.92 | 3914.30 | 3912.02 | 3912.66 | 20.46 | 80061.52 | 3913.08 2014-07-06 00:21:00 | 3912.05 | 3912.05 | 3908.06 | 3910.25 | 28.26 | 110500.87 | 3910.43 2014-07-06 00:22:00 | 3909.99 | 3913.02 | 3908.00 | 3912.54 | 23.94 | 93606.66 | 3910.22 2014-07-06 00:23:00 | 3913.01 | 3914.10 | 3910.36 | 3912.02 | 41.79 | 163526.16 | 3912.76 2014-07-06 00:24:00 | 3911.94 | 3911.94 | 3908.19 | 3908.19 | 5.47 | 21379.24 | 3909.88 2014-07-06 00:25:00 | 3909.87 | 3909.88 | 3908.04 | 3908.29 | 9.14 | 35728.75 | 3908.63 2014-07-06 00:26:00 | 3908.29 | 3910.10 | 3908.00 | 3908.43 | 34.13 | 133393.13 | 3908.73 2014-07-06 00:27:00 | 3908.05 | 3909.00 | 3907.35 | 3909.00 | 29.92 | 116938.35 | 3908.11 2014-07-06 00:28:00 | 3909.00 | 3909.36 | 3908.10 | 3908.97 | 7.76 | 30328.21 | 3908.78 2014-07-06 00:29:00 | 3908.96 | 3909.78 | 3907.24 | 3908.04 | 32.71 | 127830.00 | 3908.58 2014-07-06 00:30:00 | 3908.04 | 3910.62 | 3908.04 | 3910.58 | 19.91 | 77812.93 | 3908.82 2014-07-06 00:31:00 | 3910.55 | 3911.07 | 3909.89 | 3911.00 | 12.24 | 47855.89 | 3910.75 2014-07-06 00:32:00 | 3911.05 | 3912.11 | 3911.00 | 3912.11 | 8.11 | 31705.41 | 3911.35 2014-07-06 00:33:00 | 3912.14 | 3913.95 | 3911.08 | 3911.19 | 13.78 | 53907.88 | 3912.32 2014-07-06 00:34:00 | 3911.23 | 3911.23 | 3910.05 | 3910.34 | 24.39 | 95399.30 | 3910.93 2014-07-06 00:35:00 | 3910.00 | 3910.00 | 3909.61 | 3909.88 | 10.47 | 40943.71 | 3909.83 2014-07-06 00:36:00 | 3909.93 | 3909.93 | 3909.56 | 3909.56 | 2.29 | 8934.09 | 3909.88 2014-07-06 00:37:00 | 3909.59 | 3909.59 | 3909.26 | 3909.26 | 1.35 | 5269.98 | 3909.48 2014-07-06 00:38:00 | 3909.08 | 3909.48 | 3907.68 | 3907.70 | 8.85 | 34568.56 | 3908.26 2014-07-06 00:39:00 | 3907.37 | 3907.70 | 3902.10 | 3903.40 | 46.83 | 182864.51 | 3904.94 2014-07-06 00:40:00 | 3903.11 | 3908.02 | 3903.09 | 3904.20 | 35.95 | 140347.01 | 3904.06 2014-07-06 00:41:00 | 3904.24 | 3911.82 | 3904.24 | 3909.07 | 40.17 | 156928.34 | 3906.61 2014-07-06 00:42:00 | 3909.41 | 3911.11 | 3906.62 | 3908.47 | 60.43 | 236183.35 | 3908.31 2014-07-06 00:43:00 | 3908.54 | 3908.55 | 3906.49 | 3906.49 | 24.76 | 96753.00 | 3907.79 2014-07-06 00:44:00 | 3906.39 | 3906.44 | 3905.12 | 3906.06 | 7.42 | 28962.75 | 3905.97 2014-07-06 00:45:00 | 3906.08 | 3907.63 | 3905.95 | 3906.97 | 29.49 | 115208.92 | 3907.11 2014-07-06 00:46:00 | 3906.98 | 3906.98 | 3905.40 | 3905.89 | 9.71 | 37937.68 | 3906.27 2014-07-06 00:47:00 | 3905.86 | 3906.02 | 3905.33 | 3905.95 | 6.33 | 24723.05 | 3905.69 2014-07-06 00:48:00 | 3905.50 | 3905.50 | 3905.18 | 3905.35 | 4.66 | 18199.00 | 3905.37 2014-07-06 00:49:00 | 3905.02 | 3906.00 | 3905.00 | 3905.00 | 14.24 | 55591.45 | 3905.27 2014-07-06 00:50:00 | 3905.07 | 3905.07 | 3903.00 | 3904.59 | 23.38 | 91250.88 | 3903.78 2014-07-06 00:51:00 | 3904.62 | 3905.92 | 3904.61 | 3905.89 | 13.87 | 54181.00 | 3905.22 2014-07-06 00:52:00 | 3905.87 | 3908.00 | 3905.22 | 3907.10 | 40.06 | 156494.19 | 3906.89 2014-07-06 00:53:00 | 3907.29 | 3909.08 | 3907.29 | 3909.01 | 3.18 | 12440.47 | 3908.41 2014-07-06 00:54:00 | 3909.77 | 3910.92 | 3909.18 | 3910.40 | 38.70 | 151292.24 | 3909.87 2014-07-06 00:55:00 | 3910.45 | 3912.92 | 3910.45 | 3912.00 | 28.37 | 110993.37 | 3911.80 2014-07-06 00:56:00 | 3912.00 | 3914.72 | 3911.36 | 3914.23 | 59.78 | 233958.88 | 3913.47 2014-07-06 00:57:00 | 3914.23 | 3916.00 | 3913.95 | 3913.95 | 31.42 | 123016.67 | 3914.74 2014-07-06 00:58:00 | 3913.94 | 3914.75 | 3911.55 | 3911.99 | 54.91 | 214882.30 | 3913.07 2014-07-06 00:59:00 | 3912.48 | 3922.88 | 3912.14 | 3917.97 | 220.75 | 865132.92 | 3919.13 2014-07-06 01:00:00 | 3917.97 | 3922.88 | 3917.97 | 3918.88 | 138.88 | 544458.45 | 3920.41 2014-07-06 01:01:00 | 3918.88 | 3924.64 | 3918.88 | 3921.37 | 95.08 | 372878.54 | 3921.69 2014-07-06 01:02:00 | 3922.07 | 3922.10 | 3918.00 | 3919.00 | 57.32 | 224695.38 | 3920.29 2014-07-06 01:03:00 | 3918.24 | 3919.67 | 3915.99 | 3916.37 | 72.67 | 284681.23 | 3917.24 2014-07-06 01:04:00 | 3916.12 | 3916.52 | 3914.99 | 3915.87 | 44.07 | 172553.85 | 3915.18 2014-07-06 01:05:00 | 3916.41 | 3921.22 | 3916.41 | 3921.20 | 26.23 | 102802.88 | 3918.99 2014-07-06 01:06:00 | 3921.22 | 3925.95 | 3870.08 | 3915.34 | 338.80 | 1321820.44 | 3901.44 2014-07-06 01:07:00 | 3915.34 | 3915.34 | 3892.50 | 3908.87 | 162.07 | 633776.50 | 3910.56 2014-07-06 01:08:00 | 3909.14 | 3911.02 | 3909.12 | 3910.99 | 60.60 | 236942.22 | 3910.00 2014-07-06 01:09:00 | 3910.96 | 3914.00 | 3909.68 | 3912.32 | 37.38 | 146240.99 | 3912.59 2014-07-06 01:10:00 | 3912.38 | 3914.00 | 3910.46 | 3911.60 | 43.84 | 171536.85 | 3912.88 2014-07-06 01:11:00 | 3911.60 | 3912.68 | 3909.02 | 3909.82 | 53.89 | 210728.53 | 3910.56 2014-07-06 01:12:00 | 3910.50 | 3912.28 | 3909.00 | 3911.35 | 73.75 | 288373.73 | 3910.26 2014-07-06 01:13:00 | 3911.76 | 3913.00 | 3910.27 | 3910.27 | 25.10 | 98192.15 | 3912.04 2014-07-06 01:14:00 | 3909.05 | 3910.27 | 3908.02 | 3909.73 | 28.13 | 109936.41 | 3908.85 2014-07-06 01:15:00 | 3908.32 | 3912.94 | 3908.00 | 3909.10 | 32.67 | 127702.00 | 3909.32 2014-07-06 01:16:00 | 3909.11 | 3912.22 | 3909.11 | 3910.96 | 27.98 | 109427.44 | 3910.78 2014-07-06 01:17:00 | 3910.96 | 3911.00 | 3910.02 | 3910.07 | 15.18 | 59356.93 | 3910.72 2014-07-06 01:18:00 | 3910.12 | 3912.66 | 3910.00 | 3912.64 | 61.30 | 239774.12 | 3911.29 2014-07-06 01:19:00 | 3911.86 | 3913.00 | 3911.00 | 3912.85 | 48.48 | 189643.09 | 3912.18 2014-07-06 01:20:00 | 3913.00 | 3915.00 | 3912.21 | 3913.41 | 18.38 | 71946.85 | 3913.56 2014-07-06 01:21:00 | 3914.05 | 3919.68 | 3913.41 | 3915.23 | 51.68 | 202311.40 | 3915.00 2014-07-06 01:22:00 | 3915.38 | 3918.29 | 3915.25 | 3917.64 | 18.37 | 71951.42 | 3916.79 2014-07-06 01:23:00 | 3917.64 | 3919.80 | 3917.19 | 3918.48 | 113.28 | 443914.81 | 3918.81 2014-07-06 01:24:00 | 3919.06 | 3925.92 | 3917.98 | 3925.32 | 133.06 | 521803.87 | 3921.60 2014-07-06 01:25:00 | 3925.89 | 3926.29 | 3922.34 | 3925.88 | 118.84 | 466408.39 | 3924.58 2014-07-06 01:26:00 | 3925.88 | 3926.29 | 3923.70 | 3924.42 | 39.44 | 154792.20 | 3925.05 2014-07-06 01:27:00 | 3924.41 | 3925.34 | 3919.90 | 3920.65 | 104.45 | 409762.14 | 3923.23 2014-07-06 01:28:00 | 3920.45 | 3923.56 | 3920.08 | 3923.04 | 65.76 | 257919.52 | 3922.07 2014-07-06 01:29:00 | 3922.91 | 3925.93 | 3922.18 | 3925.00 | 124.49 | 488574.55 | 3924.73 2014-07-06 01:30:00 | 3925.02 | 3928.00 | 3925.00 | 3925.37 | 54.19 | 212757.15 | 3926.42 2014-07-06 01:31:00 | 3926.35 | 3927.88 | 3924.97 | 3926.30 | 82.98 | 325822.56 | 3926.61 2014-07-06 01:32:00 | 3927.81 | 3927.95 | 3923.43 | 3925.00 | 94.20 | 369755.28 | 3925.09 2014-07-06 01:33:00 | 3925.00 | 3927.02 | 3924.10 | 3927.00 | 33.76 | 132507.26 | 3925.44 2014-07-06 01:34:00 | 3926.70 | 3929.00 | 3925.48 | 3928.08 | 197.10 | 773886.55 | 3926.42 2014-07-06 01:35:00 | 3928.17 | 3930.00 | 3922.00 | 3926.25 | 128.78 | 505910.53 | 3928.43 2014-07-06 01:36:00 | 3925.95 | 3935.00 | 3924.54 | 3928.54 | 133.20 | 523377.11 | 3929.23 2014-07-06 01:37:00 | 3928.48 | 3932.00 | 3927.78 | 3929.93 | 65.72 | 258277.81 | 3929.85 2014-07-06 01:38:00 | 3928.48 | 3930.06 | 3927.01 | 3929.93 | 50.24 | 197385.42 | 3929.16 2014-07-06 01:39:00 | 3928.73 | 3930.00 | 3926.98 | 3928.69 | 99.42 | 390473.99 | 3927.60 2014-07-06 01:40:00 | 3928.69 | 3932.92 | 3928.00 | 3929.89 | 90.56 | 355909.91 | 3930.06 2014-07-06 01:41:00 | 3929.89 | 3935.52 | 3928.32 | 3935.51 | 103.81 | 408153.53 | 3931.70 2014-07-06 01:42:00 | 3935.53 | 3937.47 | 3933.00 | 3934.02 | 174.47 | 686512.20 | 3934.87 2014-07-06 01:43:00 | 3934.87 | 3935.00 | 3931.22 | 3935.00 | 114.71 | 451260.98 | 3933.89 2014-07-06 01:44:00 | 3935.00 | 3936.05 | 3932.26 | 3933.29 | 72.26 | 284288.18 | 3934.35 2014-07-06 01:45:00 | 3933.29 | 3936.78 | 3933.28 | 3934.66 | 64.88 | 255281.13 | 3934.97 2014-07-06 01:46:00 | 3934.61 | 3934.61 | 3930.00 | 3931.05 | 57.58 | 226438.46 | 3932.32 2014-07-06 01:47:00 | 3931.34 | 3935.20 | 3931.34 | 3935.00 | 36.22 | 142453.02 | 3933.54 2014-07-06 01:48:00 | 3934.98 | 3935.98 | 3932.29 | 3933.20 | 36.68 | 144274.09 | 3933.64 2014-07-06 01:49:00 | 3933.24 | 3935.00 | 3932.55 | 3933.01 | 54.59 | 214758.24 | 3934.09 2014-07-06 01:50:00 | 3933.00 | 3935.00 | 3932.00 | 3934.41 | 79.39 | 312256.57 | 3933.40 2014-07-06 01:51:00 | 3934.22 | 3934.99 | 3933.30 | 3933.32 | 34.28 | 134836.28 | 3933.84 2014-07-06 01:52:00 | 3933.32 | 3933.32 | 3928.52 | 3929.75 | 87.33 | 343240.63 | 3930.39 2014-07-06 01:53:00 | 3929.71 | 3929.85 | 3927.00 | 3927.91 | 54.26 | 213154.62 | 3928.47 2014-07-06 01:54:00 | 3927.10 | 3929.56 | 3927.00 | 3927.04 | 101.39 | 398196.78 | 3927.53 2014-07-06 01:55:00 | 3927.04 | 3928.55 | 3927.04 | 3928.05 | 21.29 | 83630.76 | 3927.80 2014-07-06 01:56:00 | 3928.05 | 3930.00 | 3927.70 | 3928.67 | 41.81 | 164273.38 | 3928.76 2014-07-06 01:57:00 | 3928.88 | 3932.76 | 3928.88 | 3932.33 | 42.88 | 168575.25 | 3931.14 2014-07-06 01:58:00 | 3932.02 | 3932.39 | 3930.00 | 3930.23 | 98.05 | 385396.37 | 3930.73 2014-07-06 01:59:00 | 3930.03 | 3930.69 | 3928.35 | 3928.80 | 22.36 | 87852.66 | 3929.71 2014-07-06 02:00:00 | 3928.80 | 3929.60 | 3928.00 | 3928.01 | 47.92 | 188243.47 | 3928.53 2014-07-06 02:01:00 | 3928.49 | 3928.95 | 3927.70 | 3927.75 | 80.27 | 315307.42 | 3928.28 2014-07-06 02:02:00 | 3927.09 | 3928.00 | 3926.94 | 3927.98 | 68.70 | 269782.55 | 3927.02 2014-07-06 02:03:00 | 3927.98 | 3928.00 | 3924.00 | 3925.00 | 71.39 | 280316.73 | 3926.66 2014-07-06 02:04:00 | 3925.00 | 3927.00 | 3925.00 | 3927.00 | 49.89 | 195817.88 | 3925.23 2014-07-06 02:05:00 | 3927.00 | 3927.83 | 3926.00 | 3927.83 | 20.99 | 82407.81 | 3926.61 2014-07-06 02:06:00 | 3927.73 | 3927.73 | 3924.37 | 3925.78 | 77.59 | 304548.69 | 3925.30 2014-07-06 02:07:00 | 3924.40 | 3924.98 | 3923.59 | 3924.50 | 26.32 | 103271.86 | 3924.30 2014-07-06 02:08:00 | 3924.95 | 3927.60 | 3924.11 | 3927.09 | 51.35 | 201629.18 | 3926.34 2014-07-06 02:09:00 | 3926.36 | 3927.00 | 3925.70 | 3927.00 | 52.75 | 207106.13 | 3926.48 2014-07-06 02:10:00 | 3927.00 | 3927.43 | 3924.68 | 3927.43 | 97.06 | 381040.30 | 3925.74 2014-07-06 02:11:00 | 3927.43 | 3928.00 | 3924.44 | 3924.94 | 61.76 | 242458.45 | 3925.69 2014-07-06 02:12:00 | 3924.93 | 3925.97 | 3924.87 | 3924.94 | 27.26 | 106980.62 | 3925.03 2014-07-06 02:13:00 | 3924.97 | 3926.00 | 3924.97 | 3926.00 | 9.32 | 36598.13 | 3925.15 2014-07-06 02:14:00 | 3926.00 | 3926.16 | 3924.96 | 3924.96 | 19.91 | 78166.09 | 3925.77 2014-07-06 02:15:00 | 3924.96 | 3927.02 | 3924.29 | 3924.29 | 69.48 | 272792.12 | 3925.97 2014-07-06 02:16:00 | 3923.59 | 3928.90 | 3923.00 | 3926.63 | 69.27 | 271958.06 | 3925.83 2014-07-06 02:17:00 | 3926.63 | 3927.05 | 3925.67 | 3925.82 | 41.94 | 164684.79 | 3926.58 2014-07-06 02:18:00 | 3925.72 | 3925.72 | 3924.29 | 3925.00 | 74.56 | 292662.11 | 3924.98 2014-07-06 02:19:00 | 3925.95 | 3925.95 | 3924.67 | 3925.00 | 52.11 | 204528.41 | 3925.01 2014-07-06 02:20:00 | 3925.00 | 3925.00 | 3923.95 | 3923.95 | 10.87 | 42668.08 | 3924.22 2014-07-06 02:21:00 | 3923.93 | 3923.95 | 3922.29 | 3922.29 | 6.59 | 25854.74 | 3923.33 2014-07-06 02:22:00 | 3922.29 | 3922.29 | 3919.98 | 3919.98 | 80.85 | 316968.53 | 3920.60 2014-07-06 02:23:00 | 3919.71 | 3921.83 | 3918.77 | 3921.62 | 38.85 | 152331.06 | 3920.50 2014-07-06 02:24:00 | 3920.58 | 3921.99 | 3915.00 | 3919.52 | 139.01 | 544842.81 | 3919.59 2014-07-06 02:25:00 | 3918.98 | 3918.98 | 3911.00 | 3915.87 | 114.85 | 449582.95 | 3914.63 2014-07-06 02:26:00 | 3916.18 | 3917.03 | 3910.00 | 3914.13 | 106.06 | 415091.87 | 3913.86 2014-07-06 02:27:00 | 3914.13 | 3919.00 | 3912.10 | 3917.12 | 54.76 | 214385.82 | 3915.08 2014-07-06 02:28:00 | 3917.12 | 3918.90 | 3914.15 | 3917.94 | 89.65 | 351140.01 | 3916.61 2014-07-06 02:29:00 | 3918.00 | 3919.03 | 3916.99 | 3918.00 | 50.44 | 197617.87 | 3917.96 2014-07-06 02:30:00 | 3918.00 | 3918.69 | 3916.29 | 3917.00 | 24.82 | 97245.12 | 3917.54 2014-07-06 02:31:00 | 3917.00 | 3917.00 | 3914.98 | 3915.07 | 17.79 | 69662.65 | 3915.61 2014-07-06 02:32:00 | 3915.54 | 3918.00 | 3915.00 | 3915.11 | 16.39 | 64191.50 | 3915.55 2014-07-06 02:33:00 | 3915.14 | 3918.00 | 3915.14 | 3916.11 | 30.10 | 117872.49 | 3916.68 2014-07-06 02:34:00 | 3916.93 | 3917.98 | 3916.00 | 3916.83 | 22.30 | 87350.28 | 3916.53 2014-07-06 02:35:00 | 3916.81 | 3918.00 | 3916.81 | 3918.00 | 17.57 | 68844.75 | 3917.42 2014-07-06 02:36:00 | 3917.73 | 3918.00 | 3917.30 | 3917.30 | 2.18 | 8536.00 | 3917.39 2014-07-06 02:37:00 | 3917.88 | 3917.88 | 3916.03 | 3916.33 | 9.41 | 36876.29 | 3916.76 2014-07-06 02:38:00 | 3916.14 | 3917.00 | 3914.29 | 3914.29 | 51.90 | 203227.48 | 3915.75 2014-07-06 02:39:00 | 3914.96 | 3914.96 | 3910.00 | 3910.03 | 89.76 | 351208.83 | 3912.80 2014-07-06 02:40:00 | 3911.86 | 3911.86 | 3904.30 | 3905.04 | 121.02 | 472912.59 | 3907.59 2014-07-06 02:41:00 | 3906.03 | 3908.07 | 3906.00 | 3907.39 | 31.48 | 122986.72 | 3906.57 2014-07-06 02:42:00 | 3907.18 | 3909.02 | 3907.18 | 3908.12 | 46.45 | 181550.25 | 3908.59 2014-07-06 02:43:00 | 3908.12 | 3910.00 | 3906.87 | 3908.00 | 71.39 | 279017.49 | 3908.19 2014-07-06 02:44:00 | 3908.72 | 3910.10 | 3908.72 | 3910.00 | 26.18 | 102362.76 | 3909.51 2014-07-06 02:45:00 | 3910.00 | 3910.00 | 3908.65 | 3909.98 | 28.71 | 112260.85 | 3909.62 2014-07-06 02:46:00 | 3909.98 | 3912.26 | 3907.88 | 3911.03 | 22.74 | 88922.45 | 3910.23 2014-07-06 02:47:00 | 3911.25 | 3915.00 | 3910.41 | 3912.99 | 88.96 | 348070.48 | 3912.71 2014-07-06 02:48:00 | 3913.00 | 3914.98 | 3911.95 | 3911.95 | 44.16 | 172777.81 | 3912.98 2014-07-06 02:49:00 | 3911.97 | 3911.97 | 3908.69 | 3909.00 | 50.24 | 196487.37 | 3910.74 2014-07-06 02:50:00 | 3909.01 | 3909.40 | 3906.82 | 3908.75 | 76.92 | 300617.02 | 3907.97 2014-07-06 02:51:00 | 3909.38 | 3909.98 | 3907.34 | 3908.47 | 42.53 | 166223.96 | 3908.03 2014-07-06 02:52:00 | 3908.47 | 3909.93 | 3907.80 | 3909.40 | 23.70 | 92625.05 | 3908.56 2014-07-06 02:53:00 | 3909.40 | 3909.93 | 3908.76 | 3908.76 | 27.28 | 106640.93 | 3909.27 2014-07-06 02:54:00 | 3908.94 | 3915.00 | 3908.94 | 3913.00 | 55.93 | 218702.50 | 3910.57 2014-07-06 02:55:00 | 3911.79 | 3913.98 | 3911.18 | 3912.19 | 20.46 | 80066.19 | 3912.54 2014-07-06 02:56:00 | 3912.18 | 3912.33 | 3911.27 | 3911.28 | 28.66 | 112120.11 | 3911.80 2014-07-06 02:57:00 | 3911.64 | 3911.94 | 3911.00 | 3911.00 | 9.42 | 36834.68 | 3911.09 2014-07-06 02:58:00 | 3911.02 | 3912.01 | 3910.14 | 3911.00 | 22.51 | 88047.67 | 3910.97 2014-07-06 02:59:00 | 3911.00 | 3911.00 | 3909.73 | 3910.95 | 19.32 | 75554.75 | 3910.09 2014-07-06 03:00:00 | 3910.95 | 3911.96 | 3910.02 | 3910.02 | 10.23 | 39993.81 | 3910.99 2014-07-06 03:01:00 | 3910.02 | 3910.05 | 3909.02 | 3909.22 | 16.18 | 63242.14 | 3909.87 2014-07-06 03:02:00 | 3909.54 | 3911.10 | 3909.54 | 3911.10 | 28.15 | 110091.45 | 3910.33 2014-07-06 03:03:00 | 3911.09 | 3911.46 | 3911.09 | 3911.23 | 12.89 | 50400.60 | 3911.27 2014-07-06 03:04:00 | 3911.25 | 3914.13 | 3911.25 | 3913.15 | 34.82 | 136247.90 | 3912.81 2014-07-06 03:05:00 | 3913.73 | 3914.00 | 3913.16 | 3913.99 | 14.00 | 54796.95 | 3913.51 2014-07-06 03:06:00 | 3913.99 | 3914.29 | 3913.31 | 3913.96 | 30.83 | 120663.75 | 3913.97 2014-07-06 03:07:00 | 3913.96 | 3914.01 | 3912.60 | 3914.00 | 30.00 | 117400.62 | 3913.88 2014-07-06 03:08:00 | 3914.00 | 3914.58 | 3912.48 | 3912.70 | 55.95 | 218975.96 | 3913.50 2014-07-06 03:09:00 | 3912.85 | 3913.84 | 3911.67 | 3912.72 | 52.42 | 205111.82 | 3912.85 2014-07-06 03:10:00 | 3912.69 | 3912.75 | 3910.32 | 3910.46 | 21.74 | 85054.25 | 3911.62 2014-07-06 03:11:00 | 3910.33 | 3911.96 | 3907.86 | 3910.86 | 59.81 | 233889.85 | 3910.74 2014-07-06 03:12:00 | 3910.85 | 3910.86 | 3901.00 | 3909.40 | 68.39 | 267239.98 | 3907.36 2014-07-06 03:13:00 | 3910.33 | 3916.36 | 3909.98 | 3910.75 | 35.70 | 139657.47 | 3911.54 2014-07-06 03:14:00 | 3910.75 | 3911.86 | 3908.84 | 3910.49 | 19.22 | 75165.97 | 3910.82 2014-07-06 03:15:00 | 3910.66 | 3911.63 | 3908.83 | 3911.15 | 110.62 | 432626.13 | 3910.78 2014-07-06 03:16:00 | 3911.14 | 3911.70 | 3910.07 | 3911.43 | 48.46 | 189510.73 | 3910.74 2014-07-06 03:17:00 | 3910.57 | 3911.70 | 3910.37 | 3910.37 | 12.94 | 50624.72 | 3911.06 2014-07-06 03:18:00 | 3910.94 | 3910.94 | 3910.26 | 3910.26 | 1.25 | 4899.62 | 3910.31 2014-07-06 03:19:00 | 3909.41 | 3910.95 | 3909.41 | 3909.79 | 11.64 | 45496.82 | 3910.34 2014-07-06 03:20:00 | 3910.56 | 3910.68 | 3908.32 | 3909.59 | 11.10 | 43396.05 | 3909.91 2014-07-06 03:21:00 | 3909.93 | 3910.75 | 3909.12 | 3910.48 | 69.24 | 270711.96 | 3909.93 2014-07-06 03:22:00 | 3910.76 | 3913.17 | 3909.82 | 3913.17 | 35.45 | 138625.09 | 3910.99 2014-07-06 03:23:00 | 3913.19 | 3914.00 | 3912.70 | 3913.16 | 31.11 | 121757.51 | 3913.40 2014-07-06 03:24:00 | 3913.27 | 3914.73 | 3913.15 | 3914.70 | 17.77 | 69558.31 | 3913.93 2014-07-06 03:25:00 | 3913.29 | 3914.94 | 3913.29 | 3913.83 | 111.11 | 434914.66 | 3914.17 2014-07-06 03:26:00 | 3914.02 | 3914.73 | 3913.92 | 3913.92 | 12.68 | 49609.92 | 3914.00 2014-07-06 03:27:00 | 3913.92 | 3914.39 | 3913.12 | 3913.98 | 51.93 | 203254.72 | 3913.94 2014-07-06 03:28:00 | 3913.98 | 3913.98 | 3912.71 | 3912.71 | 2.32 | 9090.72 | 3913.35 2014-07-06 03:29:00 | 3912.71 | 3913.59 | 3912.52 | 3912.64 | 16.41 | 64209.68 | 3912.84 2014-07-06 03:30:00 | 3912.66 | 3913.89 | 3912.66 | 3913.85 | 28.92 | 113190.46 | 3913.65 2014-07-06 03:31:00 | 3913.85 | 3914.62 | 3913.84 | 3914.59 | 9.88 | 38655.84 | 3914.52 2014-07-06 03:32:00 | 3914.62 | 3916.99 | 3913.89 | 3915.72 | 41.23 | 161407.48 | 3914.71 2014-07-06 03:33:00 | 3916.89 | 3917.99 | 3915.74 | 3917.96 | 29.25 | 114578.41 | 3916.94 2014-07-06 03:34:00 | 3917.09 | 3918.98 | 3917.09 | 3918.02 | 27.28 | 106868.53 | 3918.19 2014-07-06 03:35:00 | 3918.02 | 3918.88 | 3917.54 | 3918.81 | 83.70 | 327979.44 | 3918.42 2014-07-06 03:36:00 | 3918.81 | 3918.83 | 3915.08 | 3915.61 | 34.44 | 134915.95 | 3917.08 2014-07-06 03:37:00 | 3916.50 | 3918.83 | 3916.02 | 3916.80 | 23.59 | 92385.21 | 3916.79 2014-07-06 03:38:00 | 3916.77 | 3917.77 | 3916.55 | 3917.77 | 14.99 | 58715.94 | 3917.27 2014-07-06 03:39:00 | 3917.77 | 3917.80 | 3915.49 | 3915.49 | 12.50 | 48964.75 | 3916.87 2014-07-06 03:40:00 | 3915.49 | 3916.28 | 3915.00 | 3915.12 | 55.30 | 216497.16 | 3915.31 2014-07-06 03:41:00 | 3915.94 | 3916.25 | 3915.66 | 3915.96 | 4.23 | 16577.02 | 3916.14 2014-07-06 03:42:00 | 3915.35 | 3915.35 | 3914.99 | 3914.99 | 11.12 | 43535.12 | 3915.03 2014-07-06 03:43:00 | 3915.02 | 3916.01 | 3914.73 | 3914.73 | 8.49 | 33227.21 | 3915.07 2014-07-06 03:44:00 | 3914.73 | 3914.73 | 3912.72 | 3912.98 | 23.40 | 91565.31 | 3913.55 2014-07-06 03:45:00 | 3912.72 | 3912.87 | 3912.00 | 3912.00 | 30.05 | 117558.73 | 3912.49 2014-07-06 03:46:00 | 3911.60 | 3911.60 | 3906.00 | 3909.96 | 81.39 | 318201.79 | 3909.45 2014-07-06 03:47:00 | 3909.96 | 3910.00 | 3906.00 | 3908.63 | 32.32 | 126340.63 | 3908.57 2014-07-06 03:48:00 | 3907.68 | 3908.78 | 3906.42 | 3908.76 | 56.88 | 222250.76 | 3907.64 2014-07-06 03:49:00 | 3908.81 | 3910.29 | 3908.81 | 3909.66 | 29.96 | 117135.39 | 3909.73 2014-07-06 03:50:00 | 3910.67 | 3910.96 | 3909.88 | 3909.88 | 17.92 | 70060.98 | 3910.31 2014-07-06 03:51:00 | 3909.86 | 3909.90 | 3909.02 | 3909.41 | 13.37 | 52282.68 | 3909.57 2014-07-06 03:52:00 | 3909.02 | 3909.40 | 3908.81 | 3909.34 | 11.31 | 44218.59 | 3909.00 2014-07-06 03:53:00 | 3909.02 | 3909.02 | 3906.50 | 3906.50 | 27.02 | 105594.58 | 3907.87 2014-07-06 03:54:00 | 3907.17 | 3908.82 | 3906.61 | 3907.32 | 62.97 | 246037.64 | 3907.41 2014-07-06 03:55:00 | 3907.27 | 3909.74 | 3907.27 | 3909.41 | 4.59 | 17954.98 | 3908.35 2014-07-06 03:56:00 | 3909.42 | 3911.00 | 3909.37 | 3909.87 | 23.78 | 92988.50 | 3909.87 2014-07-06 03:57:00 | 3910.05 | 3911.00 | 3910.05 | 3911.00 | 4.89 | 19120.60 | 3910.94 2014-07-06 03:58:00 | 3911.04 | 3911.76 | 3909.98 | 3909.98 | 46.43 | 181587.76 | 3910.66 2014-07-06 03:59:00 | 3909.15 | 3909.65 | 3908.19 | 3908.19 | 4.11 | 16072.36 | 3908.65 2014-07-06 04:00:00 | 3908.02 | 3908.64 | 3907.98 | 3908.64 | 12.11 | 47331.07 | 3908.11 2014-07-06 04:01:00 | 3909.12 | 3912.29 | 3908.70 | 3912.29 | 5.25 | 20511.44 | 3910.67 2014-07-06 04:02:00 | 3913.02 | 3913.64 | 3908.06 | 3909.57 | 22.13 | 86577.07 | 3911.85 2014-07-06 04:03:00 | 3909.52 | 3910.86 | 3909.02 | 3910.86 | 8.81 | 34423.35 | 3909.52 2014-07-06 04:04:00 | 3910.98 | 3912.82 | 3910.98 | 3912.07 | 11.71 | 45824.49 | 3911.94 2014-07-06 04:05:00 | 3912.02 | 3912.44 | 3910.00 | 3911.98 | 33.89 | 132571.59 | 3911.70 2014-07-06 04:06:00 | 3912.00 | 3913.88 | 3911.39 | 3913.77 | 7.24 | 28316.07 | 3912.14 2014-07-06 04:07:00 | 3913.77 | 3913.77 | 3913.15 | 3913.48 | 6.56 | 25672.37 | 3913.47 2014-07-06 04:08:00 | 3912.92 | 3913.48 | 3912.13 | 3912.57 | 11.27 | 44100.51 | 3913.09 2014-07-06 04:09:00 | 3912.54 | 3914.00 | 3912.54 | 3913.00 | 30.55 | 119572.20 | 3913.60 2014-07-06 04:10:00 | 3913.07 | 3913.08 | 3913.05 | 3913.05 | 4.03 | 15781.39 | 3913.06 2014-07-06 04:11:00 | 3912.84 | 3913.70 | 3912.55 | 3913.64 | 17.02 | 66611.75 | 3913.04 2014-07-06 04:12:00 | 3913.56 | 3913.63 | 3912.50 | 3912.95 | 17.28 | 67629.59 | 3913.30 2014-07-06 04:13:00 | 3912.95 | 3913.57 | 3908.24 | 3909.03 | 35.74 | 139805.24 | 3911.29 2014-07-06 04:14:00 | 3908.24 | 3920.00 | 3906.50 | 3914.98 | 117.14 | 458332.38 | 3912.86 2014-07-06 04:15:00 | 3909.13 | 3915.78 | 3906.03 | 3906.14 | 108.86 | 425301.83 | 3906.87 2014-07-06 04:16:00 | 3906.14 | 3906.22 | 3899.96 | 3899.96 | 109.99 | 429130.38 | 3901.50 2014-07-06 04:17:00 | 3899.00 | 3900.40 | 3890.00 | 3896.16 | 95.43 | 371863.51 | 3896.59 2014-07-06 04:18:00 | 3895.98 | 3899.00 | 3890.00 | 3899.00 | 175.08 | 681961.45 | 3895.10 2014-07-06 04:19:00 | 3899.00 | 3902.00 | 3888.00 | 3900.93 | 128.96 | 502694.16 | 3898.15 2014-07-06 04:20:00 | 3901.68 | 3901.97 | 3891.84 | 3900.93 | 134.24 | 523301.01 | 3898.37 2014-07-06 04:21:00 | 3900.39 | 3900.93 | 3889.25 | 3894.93 | 103.71 | 404019.61 | 3895.74 2014-07-06 04:22:00 | 3894.91 | 3900.31 | 3889.00 | 3898.00 | 94.28 | 367051.47 | 3893.37 2014-07-06 04:23:00 | 3897.09 | 3898.02 | 3894.95 | 3896.96 | 36.78 | 143337.11 | 3897.47 2014-07-06 04:24:00 | 3896.94 | 3897.00 | 3896.05 | 3897.00 | 18.33 | 71416.73 | 3896.80 2014-07-06 04:25:00 | 3897.00 | 3898.00 | 3895.00 | 3897.65 | 51.60 | 201058.24 | 3896.33 2014-07-06 04:26:00 | 3896.17 | 3897.44 | 3892.00 | 3893.62 | 60.33 | 234977.13 | 3894.80 2014-07-06 04:27:00 | 3893.59 | 3894.00 | 3890.00 | 3891.33 | 101.66 | 395708.10 | 3892.62 2014-07-06 04:28:00 | 3891.26 | 3893.34 | 3889.33 | 3893.33 | 92.42 | 359596.31 | 3890.81 2014-07-06 04:29:00 | 3893.34 | 3899.17 | 3893.33 | 3897.55 | 76.18 | 296848.64 | 3896.47 2014-07-06 04:30:00 | 3897.56 | 3898.40 | 3896.46 | 3897.15 | 22.46 | 87534.59 | 3897.88 2014-07-06 04:31:00 | 3897.46 | 3898.29 | 3891.62 | 3896.00 | 38.29 | 149183.68 | 3896.15 2014-07-06 04:32:00 | 3896.44 | 3897.80 | 3895.20 | 3897.34 | 28.51 | 111070.32 | 3896.38 2014-07-06 04:33:00 | 3897.63 | 3899.11 | 3895.20 | 3898.00 | 25.99 | 101289.72 | 3897.11 2014-07-06 04:34:00 | 3898.57 | 3898.98 | 3898.00 | 3898.80 | 32.34 | 126081.36 | 3898.50 2014-07-06 04:35:00 | 3898.80 | 3902.88 | 3898.76 | 3900.00 | 44.19 | 172342.87 | 3899.95 2014-07-06 04:36:00 | 3898.09 | 3900.00 | 3897.51 | 3900.00 | 37.34 | 145562.07 | 3898.50 2014-07-06 04:37:00 | 3899.02 | 3902.00 | 3898.00 | 3899.74 | 17.49 | 68228.49 | 3900.11 2014-07-06 04:38:00 | 3898.14 | 3901.00 | 3898.05 | 3900.37 | 34.53 | 134631.98 | 3899.32 2014-07-06 04:39:00 | 3900.99 | 3903.34 | 3900.98 | 3903.33 | 19.18 | 74859.59 | 3902.19 2014-07-06 04:40:00 | 3903.41 | 3904.00 | 3903.33 | 3904.00 | 20.59 | 80363.13 | 3903.59 2014-07-06 04:41:00 | 3903.48 | 3904.94 | 3903.33 | 3903.41 | 21.05 | 82181.05 | 3903.53 2014-07-06 04:42:00 | 3903.41 | 3903.41 | 3901.34 | 3901.98 | 69.12 | 269737.01 | 3902.39 2014-07-06 04:43:00 | 3901.98 | 3905.22 | 3900.79 | 3904.42 | 70.00 | 273331.19 | 3904.56 2014-07-06 04:44:00 | 3902.82 | 3903.07 | 3900.41 | 3902.00 | 58.00 | 226311.92 | 3902.20 2014-07-06 04:45:00 | 3902.00 | 3905.00 | 3902.00 | 3903.82 | 46.22 | 180475.03 | 3904.44 2014-07-06 04:46:00 | 3904.00 | 3905.00 | 3904.00 | 3904.47 | 22.76 | 88883.24 | 3904.90 2014-07-06 04:47:00 | 3904.48 | 3904.96 | 3903.92 | 3903.92 | 9.26 | 36169.67 | 3904.33 2014-07-06 04:48:00 | 3903.86 | 3903.88 | 3900.38 | 3902.00 | 31.41 | 122544.64 | 3901.70 2014-07-06 04:49:00 | 3902.00 | 3903.02 | 3901.36 | 3901.40 | 51.53 | 201079.94 | 3902.04 2014-07-06 04:50:00 | 3901.93 | 3901.97 | 3900.33 | 3901.74 | 12.53 | 48894.82 | 3901.60 2014-07-06 04:51:00 | 3901.97 | 3902.39 | 3901.97 | 3902.39 | 7.29 | 28437.85 | 3902.01 2014-07-06 04:52:00 | 3902.97 | 3903.06 | 3902.12 | 3903.06 | 5.97 | 23296.57 | 3902.93 2014-07-06 04:53:00 | 3903.54 | 3904.00 | 3903.02 | 3903.36 | 4.47 | 17442.59 | 3903.89 2014-07-06 04:54:00 | 3903.66 | 3903.68 | 3903.66 | 3903.68 | 2.74 | 10684.36 | 3903.67 2014-07-06 04:55:00 | 3903.68 | 3904.00 | 3903.00 | 3904.00 | 7.28 | 28398.83 | 3903.62 2014-07-06 04:56:00 | 3904.27 | 3906.01 | 3904.16 | 3906.01 | 18.86 | 73657.44 | 3904.86 2014-07-06 04:57:00 | 3905.13 | 3905.72 | 3903.23 | 3904.70 | 40.52 | 158210.78 | 3904.99 2014-07-06 04:58:00 | 3904.78 | 3905.98 | 3903.45 | 3904.70 | 26.85 | 104836.05 | 3904.36 2014-07-06 04:59:00 | 3904.70 | 3905.90 | 3904.01 | 3904.16 | 6.39 | 24947.25 | 3904.72 2014-07-06 05:00:00 | 3903.95 | 3903.95 | 3900.00 | 3902.98 | 51.48 | 200901.85 | 3902.37 2014-07-06 05:01:00 | 3902.98 | 3903.90 | 3901.02 | 3901.12 | 14.05 | 54824.12 | 3902.63 2014-07-06 05:02:00 | 3901.10 | 3901.32 | 3900.20 | 3900.27 | 13.15 | 51281.24 | 3900.90 2014-07-06 05:03:00 | 3900.27 | 3901.15 | 3900.00 | 3900.42 | 22.25 | 86796.34 | 3900.26 2014-07-06 05:04:00 | 3900.63 | 3901.49 | 3900.63 | 3901.02 | 4.06 | 15825.78 | 3900.86 2014-07-06 05:05:00 | 3901.04 | 3903.00 | 3901.04 | 3903.00 | 12.34 | 48133.91 | 3901.91 2014-07-06 05:06:00 | 3903.00 | 3903.00 | 3901.00 | 3901.00 | 21.06 | 82171.93 | 3901.62 2014-07-06 05:07:00 | 3901.01 | 3901.57 | 3900.24 | 3901.56 | 32.91 | 128375.61 | 3900.93 2014-07-06 05:08:00 | 3900.56 | 3901.48 | 3899.83 | 3899.93 | 32.78 | 127838.81 | 3900.38 2014-07-06 05:09:00 | 3899.79 | 3899.79 | 3899.32 | 3899.47 | 3.70 | 14425.08 | 3899.72 2014-07-06 05:10:00 | 3899.47 | 3899.77 | 3898.78 | 3898.84 | 5.05 | 19698.42 | 3899.13 2014-07-06 05:11:00 | 3898.84 | 3898.84 | 3898.00 | 3898.41 | 16.00 | 62351.66 | 3898.20 2014-07-06 05:12:00 | 3898.39 | 3899.32 | 3898.00 | 3899.32 | 8.32 | 32413.67 | 3898.22 2014-07-06 05:13:00 | 3898.47 | 3899.56 | 3898.14 | 3899.11 | 24.48 | 95415.88 | 3898.34 2014-07-06 05:14:00 | 3898.90 | 3899.96 | 3898.09 | 3899.35 | 3.01 | 11750.53 | 3898.65 2014-07-06 05:15:00 | 3899.27 | 3899.85 | 3898.07 | 3899.08 | 28.62 | 111560.62 | 3898.68 2014-07-06 05:16:00 | 3899.85 | 3900.01 | 3899.20 | 3899.55 | 17.33 | 67600.20 | 3899.86 2014-07-06 05:17:00 | 3899.92 | 3901.90 | 3899.57 | 3900.84 | 11.21 | 43728.70 | 3900.17 2014-07-06 05:18:00 | 3900.42 | 3901.93 | 3900.42 | 3901.14 | 10.27 | 40059.56 | 3901.02 2014-07-06 05:19:00 | 3901.63 | 3905.81 | 3901.63 | 3904.00 | 31.92 | 124606.86 | 3903.97 2014-07-06 05:20:00 | 3904.40 | 3905.61 | 3902.24 | 3903.44 | 47.98 | 187323.75 | 3904.29 2014-07-06 05:21:00 | 3904.47 | 3906.01 | 3901.42 | 3904.08 | 29.49 | 115128.79 | 3904.52 2014-07-06 05:22:00 | 3904.03 | 3904.63 | 3903.05 | 3903.49 | 5.26 | 20522.68 | 3903.88 2014-07-06 05:23:00 | 3903.54 | 3903.73 | 3902.36 | 3902.84 | 17.05 | 66548.10 | 3903.11 2014-07-06 05:24:00 | 3902.35 | 3902.35 | 3902.00 | 3902.00 | 2.83 | 11027.10 | 3902.02 2014-07-06 05:25:00 | 3902.12 | 3902.48 | 3900.00 | 3901.10 | 52.47 | 204670.01 | 3900.71 2014-07-06 05:26:00 | 3900.77 | 3901.23 | 3898.96 | 3901.23 | 9.04 | 35255.57 | 3899.95 2014-07-06 05:27:00 | 3901.08 | 3901.10 | 3900.41 | 3900.42 | 1.84 | 7162.32 | 3901.05 2014-07-06 05:28:00 | 3900.27 | 3900.72 | 3899.79 | 3900.24 | 6.28 | 24493.85 | 3900.29 2014-07-06 05:29:00 | 3901.13 | 3901.13 | 3899.47 | 3899.60 | 6.24 | 24329.62 | 3900.23 2014-07-06 05:30:00 | 3900.32 | 3900.89 | 3898.03 | 3898.38 | 17.69 | 68974.98 | 3899.09 2014-07-06 05:31:00 | 3898.06 | 3901.16 | 3898.04 | 3901.13 | 20.02 | 78060.46 | 3899.90 2014-07-06 05:32:00 | 3901.12 | 3902.00 | 3901.12 | 3902.00 | 7.63 | 29769.31 | 3901.61 2014-07-06 05:33:00 | 3901.27 | 3902.15 | 3901.27 | 3902.02 | 12.70 | 49555.11 | 3901.98 2014-07-06 05:34:00 | 3902.02 | 3902.02 | 3902.00 | 3902.02 | 2.48 | 9657.49 | 3902.02 2014-07-06 05:35:00 | 3902.48 | 3903.25 | 3902.48 | 3903.08 | 8.22 | 32091.90 | 3902.70 2014-07-06 05:36:00 | 3903.08 | 3904.43 | 3903.02 | 3904.35 | 8.58 | 33498.94 | 3903.85 2014-07-06 05:37:00 | 3904.37 | 3905.99 | 3904.37 | 3905.95 | 29.87 | 116626.81 | 3905.13 2014-07-06 05:38:00 | 3905.95 | 3910.00 | 3905.02 | 3910.00 | 61.43 | 240062.54 | 3907.78 2014-07-06 05:39:00 | 3910.03 | 3910.55 | 3909.67 | 3910.00 | 19.42 | 75926.05 | 3909.88 2014-07-06 05:40:00 | 3910.05 | 3910.05 | 3909.07 | 3909.35 | 2.69 | 10501.25 | 3909.62 2014-07-06 05:41:00 | 3909.41 | 3909.41 | 3907.24 | 3908.08 | 6.65 | 26001.32 | 3908.21 2014-07-06 05:42:00 | 3908.04 | 3908.14 | 3905.22 | 3905.22 | 14.98 | 58543.46 | 3907.85 2014-07-06 05:43:00 | 3908.12 | 3908.12 | 3905.27 | 3907.34 | 29.28 | 114418.20 | 3907.59 2014-07-06 05:44:00 | 3907.94 | 3908.10 | 3906.74 | 3908.00 | 21.31 | 83259.07 | 3907.41 2014-07-06 05:45:00 | 3907.99 | 3907.99 | 3907.72 | 3907.74 | 1.84 | 7201.99 | 3907.75 2014-07-06 05:46:00 | 3907.77 | 3908.12 | 3907.77 | 3908.07 | 12.20 | 47686.25 | 3908.07 2014-07-06 05:47:00 | 3908.03 | 3910.00 | 3905.23 | 3909.95 | 39.34 | 153755.58 | 3908.68 2014-07-06 05:48:00 | 3909.90 | 3911.78 | 3908.69 | 3911.78 | 32.96 | 128881.39 | 3910.12 2014-07-06 05:49:00 | 3911.04 | 3912.88 | 3911.04 | 3912.87 | 31.36 | 122708.02 | 3912.63 2014-07-06 05:50:00 | 3912.87 | 3919.19 | 3912.87 | 3916.67 | 87.10 | 340991.80 | 3914.95 2014-07-06 05:51:00 | 3915.37 | 3921.00 | 3913.23 | 3919.46 | 176.93 | 693316.24 | 3918.70 2014-07-06 05:52:00 | 3919.49 | 3921.00 | 3916.78 | 3917.40 | 40.89 | 160251.87 | 3918.71 2014-07-06 05:53:00 | 3917.91 | 3919.00 | 3916.00 | 3916.00 | 70.57 | 276522.54 | 3918.36 2014-07-06 05:54:00 | 3916.00 | 3921.00 | 3914.00 | 3918.82 | 71.91 | 281721.54 | 3917.97 2014-07-06 05:55:00 | 3918.82 | 3924.99 | 3915.17 | 3919.39 | 108.93 | 427181.13 | 3921.50 2014-07-06 05:56:00 | 3919.39 | 3924.99 | 3917.74 | 3918.00 | 61.63 | 241656.07 | 3921.08 2014-07-06 05:57:00 | 3918.00 | 3919.14 | 3916.96 | 3917.57 | 38.84 | 152163.51 | 3918.00 2014-07-06 05:58:00 | 3917.94 | 3924.84 | 3917.02 | 3923.04 | 91.35 | 358212.01 | 3921.40 2014-07-06 05:59:00 | 3923.09 | 3924.00 | 3922.64 | 3923.11 | 14.00 | 54939.86 | 3923.43 2014-07-06 06:00:00 | 3923.10 | 3924.00 | 3922.28 | 3922.58 | 44.21 | 173434.00 | 3923.14 2014-07-06 06:01:00 | 3922.59 | 3923.62 | 3922.00 | 3923.00 | 82.92 | 325309.62 | 3922.99 2014-07-06 06:02:00 | 3923.24 | 3925.10 | 3923.24 | 3925.10 | 62.88 | 246769.26 | 3924.70 2014-07-06 06:03:00 | 3925.00 | 3926.96 | 3924.63 | 3926.26 | 39.61 | 155522.04 | 3925.94 2014-07-06 06:04:00 | 3926.06 | 3926.26 | 3924.00 | 3924.00 | 47.99 | 188358.60 | 3925.20 2014-07-06 06:05:00 | 3924.00 | 3924.95 | 3923.00 | 3923.24 | 31.51 | 123650.01 | 3924.03 2014-07-06 06:06:00 | 3923.27 | 3924.04 | 3921.12 | 3922.69 | 17.51 | 68683.81 | 3923.22 2014-07-06 06:07:00 | 3922.69 | 3922.85 | 3916.00 | 3916.55 | 91.02 | 356813.99 | 3920.26 2014-07-06 06:08:00 | 3916.52 | 3920.00 | 3916.00 | 3920.00 | 34.55 | 135338.85 | 3917.75 2014-07-06 06:09:00 | 3920.00 | 3920.02 | 3918.57 | 3919.57 | 39.84 | 156167.47 | 3919.67 2014-07-06 06:10:00 | 3918.85 | 3919.98 | 3917.35 | 3919.32 | 20.18 | 79083.89 | 3918.92 2014-07-06 06:11:00 | 3919.79 | 3920.00 | 3919.01 | 3920.00 | 26.66 | 104489.03 | 3919.32 2014-07-06 06:12:00 | 3919.58 | 3919.92 | 3918.45 | 3919.50 | 22.64 | 88736.78 | 3918.95 2014-07-06 06:13:00 | 3919.30 | 3920.99 | 3919.00 | 3920.63 | 28.09 | 110088.73 | 3919.84 2014-07-06 06:14:00 | 3920.70 | 3920.70 | 3917.92 | 3918.60 | 37.94 | 148696.44 | 3919.25 2014-07-06 06:15:00 | 3918.98 | 3921.01 | 3918.01 | 3921.01 | 56.38 | 220983.82 | 3919.47 2014-07-06 06:16:00 | 3921.04 | 3925.75 | 3921.01 | 3922.93 | 40.38 | 158410.28 | 3923.47 2014-07-06 06:17:00 | 3922.93 | 3924.83 | 3922.45 | 3924.49 | 37.88 | 148618.18 | 3923.81 2014-07-06 06:18:00 | 3924.48 | 3926.28 | 3922.97 | 3925.04 | 42.36 | 166239.51 | 3924.72 2014-07-06 06:19:00 | 3925.00 | 3925.06 | 3921.22 | 3921.68 | 26.57 | 104232.09 | 3923.37 2014-07-06 06:20:00 | 3921.73 | 3923.06 | 3920.41 | 3921.97 | 20.08 | 78724.22 | 3921.31 2014-07-06 06:21:00 | 3921.18 | 3922.82 | 3920.82 | 3922.21 | 42.01 | 164756.73 | 3922.13 2014-07-06 06:22:00 | 3921.91 | 3922.00 | 3920.84 | 3921.97 | 9.91 | 38878.25 | 3921.55 2014-07-06 06:23:00 | 3921.13 | 3923.47 | 3921.11 | 3922.25 | 35.07 | 137551.05 | 3922.07 2014-07-06 06:24:00 | 3922.25 | 3922.74 | 3921.43 | 3922.28 | 28.45 | 111577.82 | 3922.31 2014-07-06 06:25:00 | 3922.40 | 3924.94 | 3922.28 | 3922.77 | 36.95 | 144959.56 | 3923.45 2014-07-06 06:26:00 | 3922.77 | 3923.80 | 3922.64 | 3922.64 | 17.45 | 68471.05 | 3923.17 2014-07-06 06:27:00 | 3922.64 | 3923.87 | 3922.62 | 3922.91 | 17.35 | 68051.39 | 3922.95 2014-07-06 06:28:00 | 3922.39 | 3923.76 | 3920.96 | 3921.61 | 20.10 | 78822.93 | 3922.51 2014-07-06 06:29:00 | 3921.91 | 3924.00 | 3921.00 | 3922.00 | 17.66 | 69237.29 | 3921.68 2014-07-06 06:30:00 | 3922.02 | 3923.18 | 3922.02 | 3922.96 | 22.96 | 90060.76 | 3923.02 2014-07-06 06:31:00 | 3922.96 | 3923.50 | 3922.00 | 3923.00 | 19.45 | 76302.79 | 3922.82 2014-07-06 06:32:00 | 3922.36 | 3923.00 | 3922.36 | 3923.00 | 9.09 | 35640.22 | 3922.97 2014-07-06 06:33:00 | 3923.12 | 3924.00 | 3923.05 | 3923.35 | 3.21 | 12585.55 | 3923.18 2014-07-06 06:34:00 | 3923.35 | 3926.00 | 3922.00 | 3924.05 | 83.25 | 326706.41 | 3924.40 2014-07-06 06:35:00 | 3924.05 | 3926.26 | 3922.71 | 3925.30 | 43.64 | 171257.93 | 3924.78 2014-07-06 06:36:00 | 3925.30 | 3926.62 | 3925.28 | 3926.01 | 22.87 | 89796.98 | 3925.89 2014-07-06 06:37:00 | 3926.03 | 3928.00 | 3925.97 | 3927.07 | 76.77 | 301488.10 | 3927.01 2014-07-06 06:38:00 | 3927.07 | 3928.28 | 3925.32 | 3926.11 | 78.51 | 308337.09 | 3927.51 2014-07-06 06:39:00 | 3926.11 | 3926.57 | 3922.02 | 3924.59 | 106.45 | 417879.57 | 3925.45 2014-07-06 06:40:00 | 3925.97 | 3926.00 | 3924.45 | 3925.94 | 36.87 | 144741.35 | 3925.83 2014-07-06 06:41:00 | 3925.94 | 3925.94 | 3924.38 | 3924.39 | 28.71 | 112699.70 | 3925.04 2014-07-06 06:42:00 | 3924.25 | 3924.31 | 3922.00 | 3922.00 | 12.83 | 50334.05 | 3923.46 2014-07-06 06:43:00 | 3922.00 | 3922.10 | 3917.30 | 3921.32 | 58.08 | 227715.23 | 3921.05 2014-07-06 06:44:00 | 3920.87 | 3921.83 | 3917.94 | 3918.79 | 60.28 | 236269.53 | 3919.73 2014-07-06 06:45:00 | 3918.79 | 3918.79 | 3917.10 | 3918.57 | 39.88 | 156262.17 | 3918.01 2014-07-06 06:46:00 | 3919.44 | 3920.10 | 3919.35 | 3920.04 | 7.80 | 30583.42 | 3919.95 2014-07-06 06:47:00 | 3919.90 | 3919.92 | 3919.47 | 3919.90 | 9.78 | 38320.76 | 3919.88 2014-07-06 06:48:00 | 3919.47 | 3920.00 | 3919.47 | 3919.71 | 15.81 | 61959.96 | 3919.78 2014-07-06 06:49:00 | 3919.71 | 3922.28 | 3919.68 | 3919.77 | 22.04 | 86412.11 | 3920.16 2014-07-06 06:50:00 | 3920.32 | 3920.64 | 3919.74 | 3920.63 | 9.50 | 37246.30 | 3920.25 2014-07-06 06:51:00 | 3921.37 | 3924.34 | 3920.61 | 3924.34 | 9.24 | 36243.19 | 3922.00 2014-07-06 06:52:00 | 3924.17 | 3924.23 | 3922.50 | 3923.48 | 32.55 | 127727.68 | 3923.56 2014-07-06 06:53:00 | 3923.05 | 3923.48 | 3923.00 | 3923.23 | 22.02 | 86372.80 | 3923.00 2014-07-06 06:54:00 | 3923.29 | 3923.29 | 3923.00 | 3923.00 | 6.26 | 24575.15 | 3923.24 2014-07-06 06:55:00 | 3923.00 | 3923.84 | 3922.41 | 3923.13 | 28.20 | 110622.18 | 3922.91 2014-07-06 06:56:00 | 3922.35 | 3922.85 | 3922.02 | 3922.02 | 1.91 | 7471.90 | 3922.25 2014-07-06 06:57:00 | 3922.76 | 3924.01 | 3922.02 | 3923.72 | 19.20 | 75323.70 | 3922.91 2014-07-06 06:58:00 | 3924.00 | 3925.00 | 3923.26 | 3923.95 | 79.96 | 313814.08 | 3924.59 2014-07-06 06:59:00 | 3924.98 | 3925.00 | 3923.00 | 3924.49 | 70.86 | 278044.65 | 3924.14 2014-07-06 07:00:00 | 3924.16 | 3924.48 | 3923.10 | 3923.10 | 36.69 | 143925.79 | 3923.29 2014-07-06 07:01:00 | 3923.12 | 3923.74 | 3923.10 | 3923.74 | 12.65 | 49640.62 | 3923.54 2014-07-06 07:02:00 | 3923.35 | 3923.75 | 3922.29 | 3922.33 | 24.36 | 95550.38 | 3923.07 2014-07-06 07:03:00 | 3922.36 | 3922.36 | 3920.00 | 3920.16 | 39.52 | 154964.54 | 3920.97 2014-07-06 07:04:00 | 3920.59 | 3921.22 | 3920.16 | 3920.68 | 5.73 | 22447.59 | 3920.98 2014-07-06 07:05:00 | 3920.69 | 3921.38 | 3920.69 | 3921.36 | 4.87 | 19112.02 | 3921.22 2014-07-06 07:06:00 | 3921.28 | 3922.00 | 3920.70 | 3921.43 | 35.55 | 139417.41 | 3921.29 2014-07-06 07:07:00 | 3921.25 | 3921.96 | 3920.61 | 3921.36 | 63.19 | 247769.07 | 3921.27 2014-07-06 07:08:00 | 3920.63 | 3920.63 | 3919.41 | 3919.41 | 10.84 | 42505.08 | 3920.05 2014-07-06 07:09:00 | 3919.43 | 3919.43 | 3918.44 | 3918.44 | 32.52 | 127464.99 | 3919.11 2014-07-06 07:10:00 | 3918.14 | 3920.19 | 3918.14 | 3918.97 | 50.19 | 196686.66 | 3918.92 2014-07-06 07:11:00 | 3918.97 | 3919.07 | 3917.00 | 3919.07 | 78.90 | 309151.99 | 3918.43 2014-07-06 07:12:00 | 3919.51 | 3923.00 | 3919.51 | 3922.02 | 15.17 | 59479.50 | 3920.35 2014-07-06 07:13:00 | 3921.38 | 3924.04 | 3921.38 | 3923.31 | 35.40 | 138877.46 | 3922.87 2014-07-06 07:14:00 | 3923.26 | 3923.44 | 3921.51 | 3922.36 | 33.33 | 130732.02 | 3922.59 2014-07-06 07:15:00 | 3922.93 | 3923.12 | 3922.93 | 3923.12 | 1.50 | 5884.66 | 3923.10 2014-07-06 07:16:00 | 3922.35 | 3923.12 | 3922.35 | 3923.09 | 1.47 | 5762.51 | 3922.74 2014-07-06 07:17:00 | 3923.12 | 3923.12 | 3920.15 | 3920.15 | 9.01 | 35320.03 | 3921.83 2014-07-06 07:18:00 | 3920.12 | 3920.93 | 3918.46 | 3919.58 | 19.77 | 77474.86 | 3919.21 2014-07-06 07:19:00 | 3918.46 | 3919.14 | 3918.00 | 3918.79 | 30.84 | 120855.87 | 3918.42 2014-07-06 07:20:00 | 3918.19 | 3919.93 | 3918.10 | 3918.82 | 13.37 | 52392.25 | 3918.35 2014-07-06 07:21:00 | 3918.51 | 3919.86 | 3918.51 | 3919.86 | 2.56 | 10048.57 | 3919.10 2014-07-06 07:22:00 | 3919.69 | 3921.00 | 3919.69 | 3920.90 | 14.54 | 57011.46 | 3919.93 2014-07-06 07:23:00 | 3921.00 | 3922.98 | 3920.88 | 3922.93 | 26.10 | 102367.42 | 3921.97 2014-07-06 07:24:00 | 3922.93 | 3922.93 | 3921.16 | 3921.26 | 21.73 | 85219.98 | 3922.49 2014-07-06 07:25:00 | 3921.18 | 3921.53 | 3920.00 | 3920.02 | 30.20 | 118421.01 | 3920.71 2014-07-06 07:26:00 | 3920.02 | 3921.01 | 3920.00 | 3920.33 | 13.44 | 52675.29 | 3920.75 2014-07-06 07:27:00 | 3920.33 | 3921.16 | 3920.02 | 3921.16 | 2.23 | 8747.09 | 3920.71 2014-07-06 07:28:00 | 3921.16 | 3922.92 | 3920.53 | 3921.21 | 69.96 | 274324.40 | 3921.33 2014-07-06 07:29:00 | 3921.03 | 3921.80 | 3921.03 | 3921.62 | 0.40 | 1580.27 | 3921.27 2014-07-06 07:30:00 | 3921.97 | 3922.67 | 3921.06 | 3921.08 | 1.68 | 6572.79 | 3921.71 2014-07-06 07:31:00 | 3922.05 | 3922.93 | 3921.45 | 3921.93 | 39.85 | 156325.00 | 3922.34 2014-07-06 07:32:00 | 3921.75 | 3922.82 | 3921.35 | 3922.04 | 5.27 | 20650.52 | 3922.23 2014-07-06 07:33:00 | 3922.08 | 3922.38 | 3921.85 | 3921.85 | 11.36 | 44566.47 | 3922.07 2014-07-06 07:34:00 | 3921.41 | 3921.42 | 3921.16 | 3921.18 | 3.36 | 13159.74 | 3921.26 2014-07-06 07:35:00 | 3922.00 | 3922.67 | 3921.40 | 3922.67 | 5.43 | 21294.47 | 3921.63 2014-07-06 07:36:00 | 3921.40 | 3921.40 | 3919.95 | 3920.80 | 35.51 | 139189.45 | 3920.17 2014-07-06 07:37:00 | 3920.80 | 3921.40 | 3919.14 | 3920.00 | 111.02 | 435231.49 | 3920.30 2014-07-06 07:38:00 | 3919.34 | 3921.40 | 3918.00 | 3918.82 | 36.54 | 143267.80 | 3920.63 2014-07-06 07:39:00 | 3918.58 | 3919.40 | 3918.03 | 3918.69 | 34.69 | 135924.77 | 3918.72 2014-07-06 07:40:00 | 3919.07 | 3920.00 | 3918.03 | 3920.00 | 17.50 | 68592.15 | 3918.66 2014-07-06 07:41:00 | 3918.90 | 3919.76 | 3918.90 | 3919.22 | 13.71 | 53726.80 | 3919.09 2014-07-06 07:42:00 | 3919.20 | 3919.20 | 3918.90 | 3918.92 | 3.05 | 11960.51 | 3918.91 2014-07-06 07:43:00 | 3918.92 | 3920.00 | 3918.90 | 3919.70 | 26.21 | 102714.79 | 3919.66 2014-07-06 07:44:00 | 3919.00 | 3920.94 | 3918.96 | 3919.96 | 5.04 | 19765.20 | 3919.33 2014-07-06 07:45:00 | 3919.54 | 3920.87 | 3919.12 | 3920.12 | 6.37 | 24954.42 | 3919.95 2014-07-06 07:46:00 | 3920.14 | 3921.52 | 3920.14 | 3921.39 | 16.69 | 65456.43 | 3920.96 2014-07-06 07:47:00 | 3920.60 | 3922.00 | 3920.52 | 3921.58 | 49.88 | 195578.77 | 3921.14 2014-07-06 07:48:00 | 3921.51 | 3921.52 | 3920.55 | 3920.82 | 30.69 | 120350.65 | 3920.98 2014-07-06 07:49:00 | 3920.82 | 3921.05 | 3920.80 | 3921.00 | 16.93 | 66401.98 | 3920.99 2014-07-06 07:50:00 | 3920.83 | 3920.83 | 3920.04 | 3920.48 | 31.52 | 123555.09 | 3920.52 2014-07-06 07:51:00 | 3920.06 | 3920.34 | 3920.04 | 3920.04 | 12.52 | 49087.07 | 3920.07 2014-07-06 07:52:00 | 3919.51 | 3920.08 | 3919.14 | 3919.98 | 3.11 | 12171.36 | 3919.92 2014-07-06 07:53:00 | 3919.78 | 3919.98 | 3919.78 | 3919.97 | 2.19 | 8568.95 | 3919.92 2014-07-06 07:54:00 | 3919.98 | 3920.96 | 3919.87 | 3920.00 | 19.92 | 78075.15 | 3920.03 2014-07-06 07:55:00 | 3920.00 | 3920.00 | 3919.51 | 3919.90 | 1.52 | 5966.16 | 3919.95 2014-07-06 07:56:00 | 3919.12 | 3919.98 | 3918.16 | 3918.18 | 14.88 | 58315.57 | 3919.32 2014-07-06 07:57:00 | 3918.18 | 3919.10 | 3918.16 | 3919.10 | 3.30 | 12927.76 | 3918.69 2014-07-06 07:58:00 | 3919.08 | 3919.12 | 3918.60 | 3919.10 | 13.06 | 51167.50 | 3919.08 2014-07-06 07:59:00 | 3918.92 | 3919.12 | 3917.01 | 3917.96 | 33.30 | 130465.38 | 3917.76 2014-07-06 08:00:00 | 3917.95 | 3918.46 | 3917.05 | 3917.19 | 21.60 | 84621.86 | 3917.68 2014-07-06 08:01:00 | 3917.33 | 3918.27 | 3917.13 | 3917.68 | 3.37 | 13219.11 | 3917.93 2014-07-06 08:02:00 | 3917.86 | 3919.10 | 3917.86 | 3918.27 | 6.58 | 25798.73 | 3918.40 2014-07-06 08:03:00 | 3918.58 | 3918.64 | 3917.66 | 3917.92 | 9.25 | 36252.45 | 3917.91 2014-07-06 08:04:00 | 3918.22 | 3918.25 | 3917.73 | 3918.02 | 21.13 | 82775.91 | 3918.20 2014-07-06 08:05:00 | 3918.02 | 3918.22 | 3918.00 | 3918.06 | 3.25 | 12726.02 | 3918.11 2014-07-06 08:06:00 | 3918.06 | 3918.20 | 3917.03 | 3917.18 | 16.23 | 63602.69 | 3918.11 2014-07-06 08:07:00 | 3918.08 | 3918.13 | 3917.01 | 3917.01 | 16.97 | 66487.26 | 3917.24 2014-07-06 08:08:00 | 3917.05 | 3917.63 | 3915.76 | 3916.83 | 25.42 | 99552.41 | 3916.76 2014-07-06 08:09:00 | 3916.13 | 3917.42 | 3915.00 | 3915.20 | 93.28 | 365261.12 | 3915.79 2014-07-06 08:10:00 | 3915.02 | 3915.02 | 3912.00 | 3912.00 | 29.94 | 117176.64 | 3914.37 2014-07-06 08:11:00 | 3911.98 | 3913.96 | 3907.00 | 3907.00 | 61.59 | 240872.38 | 3911.22 2014-07-06 08:12:00 | 3912.96 | 3918.22 | 3907.00 | 3907.00 | 74.83 | 292606.40 | 3910.49 2014-07-06 08:13:00 | 3907.01 | 3908.95 | 3906.02 | 3908.46 | 62.04 | 242410.26 | 3907.32 2014-07-06 08:14:00 | 3907.07 | 3908.45 | 3905.00 | 3905.50 | 101.55 | 396677.66 | 3906.38 2014-07-06 08:15:00 | 3905.02 | 3906.39 | 3901.89 | 3901.89 | 95.46 | 372687.44 | 3904.00 2014-07-06 08:16:00 | 3902.16 | 3910.00 | 3902.16 | 3907.59 | 70.65 | 275938.21 | 3905.76 2014-07-06 08:17:00 | 3907.56 | 3907.59 | 3904.27 | 3905.57 | 106.49 | 415904.94 | 3905.58 2014-07-06 08:18:00 | 3905.56 | 3906.66 | 3901.89 | 3901.89 | 84.41 | 329631.05 | 3905.03 2014-07-06 08:19:00 | 3903.11 | 3906.09 | 3903.11 | 3905.96 | 45.16 | 176332.48 | 3904.70 2014-07-06 08:20:00 | 3905.07 | 3906.65 | 3902.00 | 3906.00 | 78.87 | 308000.59 | 3904.97 2014-07-06 08:21:00 | 3906.96 | 3908.88 | 3906.12 | 3908.88 | 33.84 | 132225.25 | 3907.37 2014-07-06 08:22:00 | 3908.09 | 3909.75 | 3907.15 | 3907.15 | 26.99 | 105465.86 | 3908.17 2014-07-06 08:23:00 | 3907.40 | 3908.07 | 3905.54 | 3905.54 | 31.13 | 121633.03 | 3907.39 2014-07-06 08:24:00 | 3905.97 | 3906.17 | 3901.60 | 3901.60 | 93.52 | 365084.39 | 3903.89 2014-07-06 08:25:00 | 3903.12 | 3903.38 | 3900.08 | 3901.36 | 159.72 | 623131.61 | 3901.50 2014-07-06 08:26:00 | 3901.14 | 3901.80 | 3900.10 | 3900.95 | 43.71 | 170495.50 | 3900.78 2014-07-06 08:27:00 | 3900.93 | 3901.81 | 3900.10 | 3901.05 | 18.58 | 72460.13 | 3900.74 2014-07-06 08:28:00 | 3900.37 | 3902.96 | 3900.37 | 3902.14 | 62.06 | 242112.59 | 3901.39 2014-07-06 08:29:00 | 3902.14 | 3905.00 | 3902.14 | 3904.25 | 33.20 | 129601.48 | 3904.13 2014-07-06 08:30:00 | 3904.88 | 3904.88 | 3903.41 | 3903.96 | 18.79 | 73370.91 | 3904.37 2014-07-06 08:31:00 | 3903.41 | 3905.00 | 3902.99 | 3904.98 | 61.31 | 239357.11 | 3904.24 2014-07-06 08:32:00 | 3904.98 | 3905.00 | 3904.04 | 3904.18 | 14.52 | 56698.61 | 3904.86 2014-07-06 08:33:00 | 3904.98 | 3904.98 | 3903.33 | 3903.82 | 33.71 | 131614.61 | 3904.32 2014-07-06 08:34:00 | 3903.83 | 3905.00 | 3903.83 | 3905.00 | 80.02 | 312435.83 | 3904.52 2014-07-06 08:35:00 | 3904.98 | 3909.88 | 3904.98 | 3909.45 | 58.32 | 227918.38 | 3907.86 2014-07-06 08:36:00 | 3909.88 | 3910.00 | 3907.02 | 3908.25 | 48.71 | 190392.05 | 3908.44 2014-07-06 08:37:00 | 3908.98 | 3909.00 | 3907.87 | 3907.87 | 30.56 | 119439.90 | 3908.63 2014-07-06 08:38:00 | 3908.07 | 3909.00 | 3908.07 | 3909.00 | 39.05 | 152636.39 | 3908.54 2014-07-06 08:39:00 | 3909.00 | 3910.00 | 3908.92 | 3909.78 | 41.51 | 162311.91 | 3909.81 2014-07-06 08:40:00 | 3909.78 | 3911.77 | 3909.05 | 3909.05 | 32.96 | 128885.39 | 3909.88 2014-07-06 08:41:00 | 3909.05 | 3909.58 | 3907.90 | 3908.23 | 26.30 | 102797.47 | 3908.50 2014-07-06 08:42:00 | 3908.98 | 3908.98 | 3908.19 | 3908.46 | 18.90 | 73874.63 | 3908.30 2014-07-06 08:43:00 | 3908.46 | 3908.48 | 3907.00 | 3907.14 | 35.94 | 140427.07 | 3907.48 2014-07-06 08:44:00 | 3907.74 | 3909.03 | 3907.03 | 3909.03 | 5.79 | 22622.25 | 3908.47 2014-07-06 08:45:00 | 3909.03 | 3910.68 | 3908.10 | 3909.69 | 40.39 | 157897.97 | 3909.33 2014-07-06 08:46:00 | 3908.94 | 3910.39 | 3908.51 | 3910.39 | 43.90 | 171634.07 | 3909.48 2014-07-06 08:47:00 | 3910.79 | 3912.45 | 3909.84 | 3911.73 | 47.59 | 186142.91 | 3911.55 2014-07-06 08:48:00 | 3911.73 | 3912.47 | 3909.90 | 3912.02 | 57.81 | 226128.56 | 3911.65 2014-07-06 08:49:00 | 3912.45 | 3913.00 | 3912.02 | 3912.23 | 33.32 | 130358.94 | 3912.33 2014-07-06 08:50:00 | 3912.98 | 3914.45 | 3912.23 | 3912.73 | 39.84 | 155901.31 | 3913.09 2014-07-06 08:51:00 | 3912.98 | 3913.60 | 3912.24 | 3912.88 | 50.43 | 197311.81 | 3912.82 2014-07-06 08:52:00 | 3912.40 | 3913.12 | 3911.37 | 3912.07 | 17.12 | 66981.57 | 3912.25 2014-07-06 08:53:00 | 3912.11 | 3912.58 | 3910.99 | 3912.55 | 50.02 | 195677.63 | 3911.91 2014-07-06 08:54:00 | 3912.08 | 3912.60 | 3910.99 | 3912.60 | 11.49 | 44945.34 | 3912.03 2014-07-06 08:55:00 | 3912.60 | 3913.11 | 3911.34 | 3911.65 | 44.10 | 172508.99 | 3912.12 2014-07-06 08:56:00 | 3911.64 | 3912.50 | 3911.09 | 3911.18 | 7.71 | 30168.87 | 3911.94 2014-07-06 08:57:00 | 3911.18 | 3911.18 | 3904.97 | 3906.57 | 75.92 | 296608.54 | 3907.01 2014-07-06 08:58:00 | 3906.57 | 3907.80 | 3906.57 | 3907.20 | 13.61 | 53185.71 | 3907.27 2014-07-06 08:59:00 | 3907.00 | 3907.00 | 3904.77 | 3906.03 | 32.43 | 126669.52 | 3906.18 2014-07-06 09:00:00 | 3906.70 | 3906.89 | 3905.00 | 3906.57 | 15.82 | 61780.05 | 3906.42 2014-07-06 09:01:00 | 3906.10 | 3908.45 | 3906.04 | 3907.07 | 11.11 | 43400.04 | 3907.10 2014-07-06 09:02:00 | 3907.80 | 3911.68 | 3907.80 | 3909.98 | 32.67 | 127748.15 | 3910.14 2014-07-06 09:03:00 | 3909.98 | 3912.34 | 3906.62 | 3909.75 | 58.62 | 229166.98 | 3909.70 2014-07-06 09:04:00 | 3910.95 | 3911.83 | 3909.76 | 3909.81 | 34.82 | 136145.03 | 3910.42 2014-07-06 09:05:00 | 3909.76 | 3909.97 | 3909.01 | 3909.13 | 13.09 | 51176.34 | 3909.28 2014-07-06 09:06:00 | 3909.76 | 3910.00 | 3909.12 | 3909.13 | 25.88 | 101196.25 | 3909.76 2014-07-06 09:07:00 | 3909.13 | 3909.96 | 3909.11 | 3909.38 | 5.76 | 22498.34 | 3909.36 2014-07-06 09:08:00 | 3909.38 | 3909.62 | 3909.30 | 3909.62 | 9.42 | 36835.06 | 3909.47 2014-07-06 09:09:00 | 3909.80 | 3910.17 | 3909.35 | 3909.98 | 14.07 | 55021.36 | 3909.71 2014-07-06 09:10:00 | 3909.98 | 3909.98 | 3909.39 | 3909.41 | 6.97 | 27229.13 | 3909.42 2014-07-06 09:11:00 | 3909.92 | 3911.32 | 3909.39 | 3911.00 | 21.03 | 82242.98 | 3910.37 2014-07-06 09:12:00 | 3910.99 | 3911.80 | 3910.35 | 3911.80 | 7.53 | 29435.29 | 3911.15 2014-07-06 09:13:00 | 3911.35 | 3913.57 | 3911.35 | 3913.57 | 2.82 | 11037.51 | 3912.62 2014-07-06 09:14:00 | 3913.99 | 3916.95 | 3912.39 | 3915.11 | 45.16 | 176798.41 | 3914.59 2014-07-06 09:15:00 | 3915.11 | 3916.26 | 3911.46 | 3911.46 | 62.23 | 243591.19 | 3914.49 2014-07-06 09:16:00 | 3911.56 | 3913.12 | 3909.11 | 3911.54 | 49.57 | 193897.91 | 3911.60 2014-07-06 09:17:00 | 3912.58 | 3914.09 | 3911.59 | 3911.97 | 26.92 | 105304.09 | 3912.47 2014-07-06 09:18:00 | 3911.97 | 3911.98 | 3909.77 | 3910.05 | 16.25 | 63547.19 | 3910.84 2014-07-06 09:19:00 | 3910.10 | 3911.36 | 3910.10 | 3911.16 | 24.61 | 96251.95 | 3910.61 2014-07-06 09:20:00 | 3911.16 | 3911.60 | 3911.16 | 3911.16 | 3.97 | 15528.22 | 3911.39 2014-07-06 09:21:00 | 3911.11 | 3911.11 | 3909.11 | 3909.88 | 53.08 | 207534.16 | 3909.91 2014-07-06 09:22:00 | 3909.88 | 3910.00 | 3909.20 | 3910.00 | 9.06 | 35415.19 | 3909.82 2014-07-06 09:23:00 | 3909.76 | 3910.00 | 3909.13 | 3910.00 | 23.71 | 92689.91 | 3909.81 2014-07-06 09:24:00 | 3910.00 | 3910.00 | 3908.01 | 3908.03 | 13.71 | 53598.24 | 3908.57 2014-07-06 09:25:00 | 3908.03 | 3908.12 | 3905.27 | 3906.60 | 60.25 | 235389.30 | 3907.20 2014-07-06 09:26:00 | 3906.88 | 3908.53 | 3906.52 | 3906.53 | 45.03 | 175910.31 | 3906.86 2014-07-06 09:27:00 | 3906.54 | 3906.54 | 3905.10 | 3905.12 | 26.76 | 104507.42 | 3905.94 2014-07-06 09:28:00 | 3905.88 | 3906.04 | 3905.01 | 3905.03 | 34.64 | 135253.28 | 3905.10 2014-07-06 09:29:00 | 3905.03 | 3905.03 | 3903.00 | 3903.02 | 21.69 | 84677.54 | 3903.81 2014-07-06 09:30:00 | 3903.02 | 3903.02 | 3901.00 | 3901.45 | 60.85 | 237438.77 | 3902.35 2014-07-06 09:31:00 | 3902.00 | 3902.97 | 3901.20 | 3901.74 | 25.80 | 100650.71 | 3901.64 2014-07-06 09:32:00 | 3902.12 | 3902.51 | 3900.10 | 3901.12 | 59.23 | 231073.21 | 3901.62 2014-07-06 09:33:00 | 3901.14 | 3901.38 | 3901.01 | 3901.01 | 21.88 | 85353.40 | 3901.16 2014-07-06 09:34:00 | 3901.02 | 3902.96 | 3900.20 | 3900.46 | 82.39 | 321399.43 | 3901.09 2014-07-06 09:35:00 | 3900.46 | 3902.18 | 3899.69 | 3899.88 | 93.67 | 365320.35 | 3900.16 2014-07-06 09:36:00 | 3899.56 | 3902.00 | 3898.36 | 3901.40 | 110.09 | 429348.53 | 3899.94 2014-07-06 09:37:00 | 3901.38 | 3905.70 | 3901.36 | 3905.70 | 20.24 | 78980.51 | 3902.97 2014-07-06 09:38:00 | 3905.70 | 3906.54 | 3904.11 | 3904.11 | 33.36 | 130285.23 | 3905.20 2014-07-06 09:39:00 | 3904.13 | 3904.18 | 3901.00 | 3901.85 | 75.13 | 293202.46 | 3902.45 2014-07-06 09:40:00 | 3901.82 | 3904.22 | 3901.34 | 3902.33 | 34.81 | 135813.58 | 3901.57 2014-07-06 09:41:00 | 3902.10 | 3904.09 | 3901.58 | 3902.49 | 57.66 | 224991.89 | 3902.11 2014-07-06 09:42:00 | 3902.49 | 3903.98 | 3901.65 | 3901.82 | 45.82 | 178786.37 | 3902.27 2014-07-06 09:43:00 | 3901.82 | 3904.96 | 3900.96 | 3901.05 | 103.61 | 404330.23 | 3902.46 2014-07-06 09:44:00 | 3901.12 | 3901.66 | 3897.37 | 3898.00 | 153.72 | 599410.66 | 3899.42 2014-07-06 09:45:00 | 3899.00 | 3899.89 | 3895.56 | 3897.65 | 45.78 | 178421.30 | 3897.36 2014-07-06 09:46:00 | 3896.16 | 3904.00 | 3894.67 | 3895.84 | 100.47 | 391443.80 | 3896.09 2014-07-06 09:47:00 | 3896.68 | 3900.96 | 3894.85 | 3894.94 | 83.00 | 323417.00 | 3896.40 2014-07-06 09:48:00 | 3894.85 | 3896.64 | 3893.98 | 3894.17 | 47.36 | 184449.94 | 3894.31 2014-07-06 09:49:00 | 3894.12 | 3896.96 | 3893.94 | 3895.79 | 61.49 | 239470.56 | 3894.72 2014-07-06 09:50:00 | 3895.79 | 3896.91 | 3895.76 | 3896.58 | 9.55 | 37195.11 | 3896.41 2014-07-06 09:51:00 | 3896.87 | 3898.00 | 3895.16 | 3896.00 | 28.88 | 112539.66 | 3896.26 2014-07-06 09:52:00 | 3895.32 | 3898.62 | 3895.20 | 3896.45 | 36.51 | 142235.98 | 3896.24 2014-07-06 09:53:00 | 3897.05 | 3898.89 | 3897.04 | 3897.12 | 26.47 | 103148.76 | 3897.55 2014-07-06 09:54:00 | 3897.05 | 3897.44 | 3896.00 | 3896.68 | 37.62 | 146593.02 | 3896.99 2014-07-06 09:55:00 | 3896.22 | 3898.37 | 3896.21 | 3897.76 | 45.86 | 178699.02 | 3896.88 2014-07-06 09:56:00 | 3898.08 | 3898.36 | 3896.08 | 3896.10 | 81.95 | 319361.50 | 3896.89 2014-07-06 09:57:00 | 3896.07 | 3897.56 | 3893.00 | 3894.92 | 88.69 | 345443.79 | 3894.78 2014-07-06 09:58:00 | 3895.31 | 3896.00 | 3893.99 | 3896.00 | 32.64 | 127141.59 | 3894.79 2014-07-06 09:59:00 | 3896.00 | 3898.96 | 3895.37 | 3895.81 | 17.98 | 70043.32 | 3896.49 2014-07-06 10:00:00 | 3895.98 | 3900.00 | 3895.81 | 3897.12 | 53.36 | 207951.44 | 3897.36 2014-07-06 10:01:00 | 3897.11 | 3897.96 | 3897.09 | 3897.73 | 21.31 | 83066.98 | 3897.48 2014-07-06 10:02:00 | 3897.42 | 3898.52 | 3896.90 | 3897.71 | 30.55 | 119079.73 | 3897.48 2014-07-06 10:03:00 | 3897.67 | 3898.26 | 3897.00 | 3897.22 | 16.04 | 62520.29 | 3897.53 2014-07-06 10:04:00 | 3897.53 | 3897.81 | 3897.21 | 3897.42 | 12.08 | 47062.70 | 3897.53 2014-07-06 10:05:00 | 3897.42 | 3898.72 | 3897.42 | 3898.34 | 7.51 | 29285.40 | 3898.48 2014-07-06 10:06:00 | 3898.10 | 3900.01 | 3898.10 | 3899.99 | 35.20 | 137245.77 | 3899.25 2014-07-06 10:07:00 | 3900.00 | 3904.00 | 3900.00 | 3902.87 | 25.41 | 99161.36 | 3901.84 2014-07-06 10:08:00 | 3902.08 | 3905.00 | 3901.78 | 3904.30 | 86.24 | 336622.89 | 3903.42 2014-07-06 10:09:00 | 3903.81 | 3906.54 | 3903.81 | 3905.32 | 26.17 | 102205.91 | 3904.86 2014-07-06 10:10:00 | 3904.77 | 3906.52 | 3904.14 | 3904.14 | 26.47 | 103388.92 | 3905.45 2014-07-06 10:11:00 | 3904.21 | 3904.89 | 3904.00 | 3904.33 | 31.27 | 122070.13 | 3904.12 2014-07-06 10:12:00 | 3904.18 | 3905.00 | 3904.16 | 3904.94 | 15.09 | 58916.23 | 3904.58 2014-07-06 10:13:00 | 3904.19 | 3904.35 | 3904.00 | 3904.20 | 9.11 | 35547.66 | 3904.19 2014-07-06 10:14:00 | 3904.28 | 3904.70 | 3904.28 | 3904.40 | 1.89 | 7360.31 | 3904.67 2014-07-06 10:15:00 | 3904.62 | 3909.99 | 3904.30 | 3905.09 | 53.46 | 208778.31 | 3905.39 2014-07-06 10:16:00 | 3905.09 | 3905.80 | 3905.02 | 3905.02 | 21.35 | 83358.55 | 3905.30 2014-07-06 10:17:00 | 3905.80 | 3908.00 | 3905.47 | 3907.64 | 24.06 | 93988.55 | 3906.75 2014-07-06 10:18:00 | 3907.03 | 3907.52 | 3904.94 | 3905.65 | 17.99 | 70256.15 | 3906.16 2014-07-06 10:19:00 | 3905.55 | 3905.96 | 3902.31 | 3903.74 | 37.99 | 148321.77 | 3904.13 2014-07-06 10:20:00 | 3904.29 | 3904.29 | 3901.90 | 3902.16 | 39.84 | 155509.82 | 3902.97 2014-07-06 10:21:00 | 3903.31 | 3903.83 | 3902.16 | 3902.57 | 12.14 | 47387.02 | 3903.06 2014-07-06 10:22:00 | 3902.58 | 3904.77 | 3902.38 | 3904.05 | 64.14 | 250370.81 | 3903.26 2014-07-06 10:23:00 | 3904.22 | 3905.34 | 3904.03 | 3905.31 | 6.51 | 25431.75 | 3904.77 2014-07-06 10:24:00 | 3905.37 | 3908.93 | 3905.34 | 3907.32 | 35.13 | 137254.02 | 3907.14 2014-07-06 10:25:00 | 3907.32 | 3908.84 | 3906.54 | 3907.40 | 36.41 | 142296.04 | 3907.73 2014-07-06 10:26:00 | 3907.43 | 3907.43 | 3906.14 | 3906.74 | 17.36 | 67810.51 | 3906.81 2014-07-06 10:27:00 | 3906.02 | 3906.76 | 3905.69 | 3905.69 | 8.63 | 33693.20 | 3906.01 2014-07-06 10:28:00 | 3905.09 | 3905.66 | 3898.96 | 3899.97 | 110.04 | 429333.09 | 3901.75 2014-07-06 10:29:00 | 3898.96 | 3900.00 | 3898.55 | 3899.90 | 35.45 | 138231.77 | 3899.45 2014-07-06 10:30:00 | 3899.70 | 3900.86 | 3899.05 | 3899.98 | 13.11 | 51130.67 | 3900.13 2014-07-06 10:31:00 | 3899.98 | 3903.95 | 3898.95 | 3899.02 | 37.04 | 144463.45 | 3900.10 2014-07-06 10:32:00 | 3899.84 | 3901.13 | 3899.54 | 3900.31 | 21.83 | 85151.31 | 3900.12 2014-07-06 10:33:00 | 3900.65 | 3902.86 | 3900.35 | 3902.86 | 17.81 | 69475.03 | 3901.56 2014-07-06 10:34:00 | 3902.96 | 3904.68 | 3902.72 | 3904.00 | 22.72 | 88688.42 | 3903.71 2014-07-06 10:35:00 | 3904.29 | 3905.70 | 3902.30 | 3902.40 | 35.23 | 137569.26 | 3904.45 2014-07-06 10:36:00 | 3902.40 | 3902.97 | 3900.00 | 3900.54 | 25.40 | 99106.37 | 3901.52 2014-07-06 10:37:00 | 3901.38 | 3901.55 | 3900.56 | 3901.44 | 12.44 | 48518.37 | 3901.44 2014-07-06 10:38:00 | 3901.55 | 3903.87 | 3901.55 | 3902.88 | 20.07 | 78343.40 | 3903.12 2014-07-06 10:39:00 | 3902.60 | 3903.68 | 3902.60 | 3903.56 | 6.70 | 26155.86 | 3903.28 2014-07-06 10:40:00 | 3903.55 | 3904.55 | 3902.93 | 3903.97 | 9.45 | 36897.39 | 3903.66 2014-07-06 10:41:00 | 3903.99 | 3904.82 | 3903.99 | 3904.14 | 0.24 | 937.01 | 3904.22 2014-07-06 10:42:00 | 3904.13 | 3905.70 | 3903.19 | 3904.00 | 43.53 | 169944.69 | 3904.53 2014-07-06 10:43:00 | 3904.00 | 3904.19 | 3902.96 | 3904.00 | 27.14 | 105934.42 | 3903.69 2014-07-06 10:44:00 | 3904.01 | 3907.90 | 3904.01 | 3905.52 | 21.60 | 84357.99 | 3905.46 2014-07-06 10:45:00 | 3905.42 | 3907.88 | 3905.42 | 3907.00 | 12.37 | 48311.59 | 3906.49 2014-07-06 10:46:00 | 3907.77 | 3907.88 | 3905.72 | 3907.79 | 47.23 | 184539.95 | 3907.34 2014-07-06 10:47:00 | 3907.88 | 3907.90 | 3905.40 | 3906.79 | 20.36 | 79548.73 | 3906.53 2014-07-06 10:48:00 | 3905.40 | 3907.82 | 3905.12 | 3906.99 | 31.13 | 121588.20 | 3906.20 2014-07-06 10:49:00 | 3906.40 | 3907.16 | 3906.40 | 3907.16 | 5.79 | 22605.94 | 3907.01 2014-07-06 10:50:00 | 3907.16 | 3907.16 | 3905.15 | 3905.19 | 9.71 | 37934.23 | 3906.72 2014-07-06 10:51:00 | 3905.20 | 3906.44 | 3905.17 | 3905.66 | 24.62 | 96151.83 | 3905.75 2014-07-06 10:52:00 | 3905.86 | 3905.98 | 3905.00 | 3905.02 | 16.72 | 65279.77 | 3905.23 2014-07-06 10:53:00 | 3905.02 | 3905.80 | 3905.00 | 3905.00 | 23.68 | 92459.42 | 3905.03 2014-07-06 10:54:00 | 3905.01 | 3905.01 | 3904.66 | 3905.01 | 34.23 | 133675.99 | 3905.00 2014-07-06 10:55:00 | 3904.66 | 3905.01 | 3904.66 | 3905.01 | 12.76 | 49830.33 | 3904.89 2014-07-06 10:56:00 | 3905.00 | 3905.01 | 3904.94 | 3905.00 | 31.20 | 121832.08 | 3905.00 2014-07-06 10:57:00 | 3904.96 | 3905.01 | 3903.41 | 3904.00 | 21.18 | 82670.93 | 3904.18 2014-07-06 10:58:00 | 3904.00 | 3906.03 | 3904.00 | 3906.02 | 34.73 | 135621.26 | 3905.24 2014-07-06 10:59:00 | 3906.04 | 3906.79 | 3905.75 | 3906.79 | 10.04 | 39212.85 | 3906.44 2014-07-06 11:00:00 | 3906.86 | 3907.12 | 3905.97 | 3907.12 | 20.27 | 79188.27 | 3906.87 2014-07-06 11:01:00 | 3907.14 | 3909.80 | 3907.14 | 3909.02 | 36.83 | 143958.36 | 3908.73 2014-07-06 11:02:00 | 3909.63 | 3910.00 | 3909.63 | 3909.98 | 25.32 | 99001.65 | 3909.86 2014-07-06 11:03:00 | 3909.98 | 3909.98 | 3908.38 | 3908.67 | 46.64 | 182337.78 | 3909.14 2014-07-06 11:04:00 | 3908.67 | 3909.51 | 3905.82 | 3906.46 | 41.70 | 162950.71 | 3907.41 2014-07-06 11:05:00 | 3906.35 | 3906.77 | 3905.24 | 3905.97 | 30.25 | 118169.50 | 3906.04 2014-07-06 11:06:00 | 3905.96 | 3905.97 | 3905.66 | 3905.66 | 3.91 | 15280.11 | 3905.96 2014-07-06 11:07:00 | 3905.96 | 3905.97 | 3905.00 | 3905.49 | 7.52 | 29353.62 | 3905.48 2014-07-06 11:08:00 | 3905.43 | 3905.45 | 3905.06 | 3905.45 | 1.97 | 7674.05 | 3905.37 2014-07-06 11:09:00 | 3905.45 | 3908.15 | 3905.45 | 3905.93 | 38.03 | 148568.36 | 3906.81 2014-07-06 11:10:00 | 3906.49 | 3906.52 | 3905.09 | 3905.98 | 10.10 | 39462.34 | 3906.00 2014-07-06 11:11:00 | 3905.11 | 3905.93 | 3904.00 | 3905.00 | 48.23 | 188340.99 | 3904.98 2014-07-06 11:12:00 | 3905.78 | 3908.45 | 3905.00 | 3905.62 | 59.57 | 232683.43 | 3906.18 2014-07-06 11:13:00 | 3905.62 | 3906.19 | 3905.62 | 3906.19 | 8.15 | 31846.94 | 3906.16 2014-07-06 11:14:00 | 3906.10 | 3906.19 | 3905.18 | 3906.19 | 8.57 | 33492.81 | 3905.87 2014-07-06 11:15:00 | 3906.04 | 3906.19 | 3906.00 | 3906.03 | 23.33 | 91137.54 | 3906.12 2014-07-06 11:16:00 | 3906.19 | 3907.00 | 3905.92 | 3906.59 | 13.74 | 53679.58 | 3906.24 2014-07-06 11:17:00 | 3906.14 | 3906.17 | 3905.27 | 3905.67 | 15.75 | 61533.26 | 3905.88 2014-07-06 11:18:00 | 3905.42 | 3906.39 | 3905.00 | 3905.02 | 72.29 | 282308.97 | 3905.17 2014-07-06 11:19:00 | 3905.68 | 3905.68 | 3905.66 | 3905.68 | 3.43 | 13388.64 | 3905.67 2014-07-06 11:20:00 | 3905.68 | 3905.68 | 3905.01 | 3905.01 | 1.49 | 5819.15 | 3905.47 2014-07-06 11:21:00 | 3905.02 | 3905.03 | 3905.00 | 3905.00 | 5.77 | 22547.49 | 3905.00 2014-07-06 11:22:00 | 3905.00 | 3905.24 | 3901.00 | 3903.76 | 48.84 | 190689.91 | 3904.14 2014-07-06 11:23:00 | 3904.63 | 3904.67 | 3901.00 | 3901.68 | 29.20 | 113962.39 | 3902.69 2014-07-06 11:24:00 | 3901.38 | 3902.93 | 3901.33 | 3901.60 | 38.09 | 148640.06 | 3902.03 2014-07-06 11:25:00 | 3901.77 | 3903.04 | 3901.36 | 3901.36 | 37.71 | 147165.58 | 3902.77 2014-07-06 11:26:00 | 3901.60 | 3902.43 | 3900.01 | 3901.44 | 42.78 | 166898.71 | 3901.78 2014-07-06 11:27:00 | 3901.46 | 3902.12 | 3901.44 | 3901.62 | 9.16 | 35750.50 | 3901.62 2014-07-06 11:28:00 | 3901.62 | 3901.66 | 3901.52 | 3901.58 | 14.47 | 56471.70 | 3901.60 2014-07-06 11:29:00 | 3901.60 | 3901.62 | 3900.49 | 3900.96 | 9.98 | 38941.22 | 3901.53 2014-07-06 11:30:00 | 3901.10 | 3903.89 | 3900.50 | 3903.89 | 36.18 | 141184.40 | 3901.95 2014-07-06 11:31:00 | 3902.94 | 3910.00 | 3902.49 | 3904.41 | 42.67 | 166585.16 | 3904.22 2014-07-06 11:32:00 | 3904.76 | 3904.81 | 3902.30 | 3903.32 | 26.39 | 103045.39 | 3904.12 2014-07-06 11:33:00 | 3903.96 | 3904.01 | 3903.84 | 3904.01 | 8.77 | 34241.87 | 3903.99 2014-07-06 11:34:00 | 3904.08 | 3904.09 | 3904.08 | 3904.09 | 2.04 | 7960.42 | 3904.08 2014-07-06 11:35:00 | 3904.09 | 3904.09 | 3904.00 | 3904.09 | 17.66 | 68949.34 | 3904.04 2014-07-06 11:36:00 | 3904.09 | 3905.75 | 3904.07 | 3905.02 | 22.99 | 89782.97 | 3904.63 2014-07-06 11:37:00 | 3905.72 | 3905.82 | 3905.00 | 3905.82 | 13.31 | 51970.86 | 3905.53 2014-07-06 11:38:00 | 3905.82 | 3908.54 | 3905.82 | 3908.25 | 26.97 | 105383.55 | 3907.00 2014-07-06 11:39:00 | 3907.25 | 3909.78 | 3907.25 | 3909.27 | 15.18 | 59342.13 | 3908.97 2014-07-06 11:40:00 | 3909.78 | 3909.80 | 3908.00 | 3908.19 | 11.64 | 45490.72 | 3908.81 2014-07-06 11:41:00 | 3907.79 | 3908.93 | 3907.53 | 3907.64 | 16.76 | 65512.46 | 3908.39 2014-07-06 11:42:00 | 3907.56 | 3907.56 | 3906.96 | 3906.96 | 4.75 | 18550.59 | 3907.03 2014-07-06 11:43:00 | 3906.86 | 3907.37 | 3905.22 | 3907.33 | 8.44 | 32956.59 | 3906.20 2014-07-06 11:44:00 | 3906.91 | 3907.30 | 3905.36 | 3906.86 | 5.74 | 22416.63 | 3906.02 2014-07-06 11:45:00 | 3906.45 | 3909.09 | 3905.10 | 3907.60 | 38.23 | 149363.10 | 3907.37 2014-07-06 11:46:00 | 3907.08 | 3907.99 | 3907.02 | 3907.96 | 11.07 | 43248.78 | 3907.55 2014-07-06 11:47:00 | 3908.01 | 3908.47 | 3908.00 | 3908.41 | 21.41 | 83686.74 | 3908.04 2014-07-06 11:48:00 | 3908.41 | 3909.05 | 3908.02 | 3909.00 | 21.13 | 82607.26 | 3908.74 2014-07-06 11:49:00 | 3908.02 | 3908.46 | 3907.96 | 3907.96 | 13.94 | 54485.56 | 3908.02 2014-07-06 11:50:00 | 3907.96 | 3908.02 | 3907.95 | 3908.00 | 17.94 | 70112.82 | 3907.97 2014-07-06 11:51:00 | 3907.95 | 3907.98 | 3905.94 | 3906.52 | 22.64 | 88439.76 | 3906.87 2014-07-06 11:52:00 | 3905.94 | 3906.65 | 3905.12 | 3905.28 | 42.57 | 166250.92 | 3905.72 2014-07-06 11:53:00 | 3905.15 | 3906.02 | 3905.12 | 3906.01 | 3.42 | 13372.97 | 3905.66 2014-07-06 11:54:00 | 3905.70 | 3906.08 | 3905.55 | 3905.55 | 4.50 | 17557.67 | 3906.05 2014-07-06 11:55:00 | 3905.66 | 3909.90 | 3905.14 | 3906.00 | 42.73 | 166940.61 | 3906.78 2014-07-06 11:56:00 | 3906.00 | 3907.06 | 3906.00 | 3906.48 | 2.90 | 11313.03 | 3906.43 2014-07-06 11:57:00 | 3906.50 | 3906.98 | 3905.99 | 3905.99 | 3.14 | 12247.40 | 3906.67 2014-07-06 11:58:00 | 3906.96 | 3906.96 | 3905.94 | 3906.96 | 13.07 | 51067.41 | 3906.63 2014-07-06 11:59:00 | 3906.31 | 3906.33 | 3905.63 | 3906.22 | 3.20 | 12484.43 | 3906.27 2014-07-06 12:00:00 | 3906.22 | 3906.22 | 3905.19 | 3906.20 | 6.76 | 26413.42 | 3906.15 2014-07-06 12:01:00 | 3906.20 | 3906.20 | 3906.20 | 3906.20 | 5.42 | 21152.07 | 3906.20 2014-07-06 12:02:00 | 3906.28 | 3906.28 | 3906.28 | 3906.28 | 0.26 | 1007.82 | 3906.28 2014-07-06 12:03:00 | 3906.58 | 3907.58 | 3906.58 | 3907.58 | 21.04 | 82207.02 | 3906.99 2014-07-06 12:04:00 | 3907.58 | 3909.90 | 3907.10 | 3909.54 | 38.14 | 149084.42 | 3908.67 2014-07-06 12:05:00 | 3908.94 | 3910.00 | 3907.59 | 3908.76 | 18.46 | 72181.63 | 3909.32 2014-07-06 12:06:00 | 3908.93 | 3908.93 | 3905.94 | 3905.94 | 20.74 | 81051.92 | 3908.00 2014-07-06 12:07:00 | 3905.25 | 3907.75 | 3905.23 | 3907.48 | 6.02 | 23514.66 | 3906.74 2014-07-06 12:08:00 | 3907.48 | 3908.39 | 3907.08 | 3907.65 | 10.14 | 39636.71 | 3907.79 2014-07-06 12:09:00 | 3907.36 | 3912.00 | 3907.36 | 3909.94 | 47.88 | 187183.16 | 3909.59 2014-07-06 12:10:00 | 3910.84 | 3912.00 | 3909.02 | 3909.97 | 43.56 | 170353.92 | 3910.97 2014-07-06 12:11:00 | 3909.70 | 3911.92 | 3907.27 | 3908.18 | 30.54 | 119376.09 | 3908.97 2014-07-06 12:12:00 | 3908.16 | 3909.48 | 3907.38 | 3909.34 | 42.96 | 167913.12 | 3908.50 2014-07-06 12:13:00 | 3909.34 | 3910.96 | 3908.79 | 3909.91 | 30.54 | 119389.05 | 3909.40 2014-07-06 12:14:00 | 3909.97 | 3910.58 | 3909.97 | 3910.03 | 3.34 | 13063.84 | 3910.16 2014-07-06 12:15:00 | 3910.24 | 3911.05 | 3909.65 | 3909.65 | 9.45 | 36942.77 | 3910.53 2014-07-06 12:16:00 | 3910.00 | 3910.00 | 3908.42 | 3908.77 | 5.96 | 23279.70 | 3909.27 2014-07-06 12:17:00 | 3909.95 | 3909.99 | 3908.82 | 3909.99 | 25.97 | 101524.85 | 3909.76 2014-07-06 12:18:00 | 3910.01 | 3912.00 | 3910.01 | 3910.80 | 7.30 | 28562.19 | 3911.02 2014-07-06 12:19:00 | 3910.80 | 3911.96 | 3910.00 | 3910.00 | 11.74 | 45914.76 | 3910.63 2014-07-06 12:20:00 | 3910.11 | 3911.98 | 3910.11 | 3911.22 | 54.88 | 214614.50 | 3910.97 2014-07-06 12:21:00 | 3911.49 | 3912.00 | 3910.54 | 3912.00 | 44.95 | 175812.10 | 3911.54 2014-07-06 12:22:00 | 3912.00 | 3912.74 | 3910.95 | 3911.76 | 40.23 | 157384.42 | 3911.92 2014-07-06 12:23:00 | 3911.76 | 3914.02 | 3911.33 | 3912.92 | 8.75 | 34243.22 | 3912.17 2014-07-06 12:24:00 | 3912.92 | 3913.37 | 3912.09 | 3913.31 | 9.10 | 35589.10 | 3912.61 2014-07-06 12:25:00 | 3913.37 | 3917.00 | 3913.37 | 3916.97 | 53.71 | 210265.05 | 3914.75 2014-07-06 12:26:00 | 3916.97 | 3918.00 | 3915.50 | 3915.95 | 43.37 | 169891.55 | 3916.90 2014-07-06 12:27:00 | 3916.83 | 3918.00 | 3916.83 | 3917.77 | 13.71 | 53700.14 | 3917.72 2014-07-06 12:28:00 | 3917.79 | 3918.72 | 3917.79 | 3918.02 | 3.09 | 12122.52 | 3918.07 2014-07-06 12:29:00 | 3918.02 | 3918.87 | 3917.44 | 3917.72 | 35.06 | 137349.84 | 3918.12 2014-07-06 12:30:00 | 3917.72 | 3917.73 | 3905.00 | 3913.80 | 75.95 | 297119.68 | 3912.25 2014-07-06 12:31:00 | 3913.15 | 3913.95 | 3911.97 | 3913.37 | 35.81 | 140110.54 | 3912.83 2014-07-06 12:32:00 | 3912.84 | 3913.39 | 3912.30 | 3913.15 | 37.97 | 148569.89 | 3913.13 2014-07-06 12:33:00 | 3913.15 | 3916.98 | 3913.12 | 3916.04 | 19.80 | 77520.20 | 3914.77 2014-07-06 12:34:00 | 3916.04 | 3916.68 | 3915.96 | 3916.20 | 12.94 | 50670.43 | 3916.10 2014-07-06 12:35:00 | 3915.69 | 3916.06 | 3915.00 | 3915.00 | 3.96 | 15516.08 | 3915.24 2014-07-06 12:36:00 | 3914.97 | 3914.99 | 3913.62 | 3913.62 | 2.72 | 10631.25 | 3914.31 2014-07-06 12:37:00 | 3913.62 | 3913.91 | 3911.99 | 3913.91 | 29.92 | 117081.53 | 3912.89 2014-07-06 12:38:00 | 3913.91 | 3913.91 | 3912.04 | 3913.66 | 88.31 | 345539.73 | 3912.98 2014-07-06 12:39:00 | 3913.66 | 3913.66 | 3912.02 | 3913.52 | 2.97 | 11633.97 | 3913.21 2014-07-06 12:40:00 | 3913.52 | 3913.52 | 3913.00 | 3913.33 | 6.48 | 25353.91 | 3913.24 2014-07-06 12:41:00 | 3913.33 | 3913.52 | 3913.01 | 3913.03 | 5.66 | 22136.99 | 3913.20 2014-07-06 12:42:00 | 3913.31 | 3913.33 | 3912.67 | 3913.03 | 10.17 | 39811.30 | 3913.04 2014-07-06 12:43:00 | 3912.75 | 3912.75 | 3912.75 | 3912.75 | 0.04 | 156.51 | 3912.75 2014-07-06 12:44:00 | 3912.75 | 3913.00 | 3912.73 | 3912.75 | 1.38 | 5380.14 | 3912.83 2014-07-06 12:45:00 | 3912.75 | 3913.47 | 3912.75 | 3913.47 | 1.44 | 5619.44 | 3913.26 2014-07-06 12:46:00 | 3913.47 | 3913.50 | 3913.20 | 3913.20 | 4.37 | 17086.25 | 3913.48 2014-07-06 12:47:00 | 3913.20 | 3913.52 | 3912.90 | 3913.01 | 0.98 | 3834.93 | 3913.19 2014-07-06 12:48:00 | 3913.51 | 3914.03 | 3913.12 | 3913.88 | 8.77 | 34301.85 | 3913.50 2014-07-06 12:49:00 | 3913.85 | 3914.60 | 3913.40 | 3914.29 | 5.81 | 22749.52 | 3914.23 2014-07-06 12:50:00 | 3914.96 | 3915.24 | 3914.96 | 3915.00 | 25.25 | 98854.03 | 3915.01 2014-07-06 12:51:00 | 3915.00 | 3916.62 | 3915.00 | 3916.62 | 9.24 | 36197.79 | 3915.81 2014-07-06 12:52:00 | 3916.90 | 3922.00 | 3915.66 | 3918.12 | 141.52 | 554624.57 | 3919.05 2014-07-06 12:53:00 | 3917.72 | 3922.02 | 3917.12 | 3919.98 | 73.12 | 286571.77 | 3919.14 2014-07-06 12:54:00 | 3919.17 | 3923.46 | 3919.00 | 3921.69 | 87.57 | 343332.85 | 3920.80 2014-07-06 12:55:00 | 3921.67 | 3921.94 | 3919.99 | 3921.04 | 36.06 | 141417.26 | 3921.39 2014-07-06 12:56:00 | 3921.46 | 3922.59 | 3917.88 | 3918.84 | 116.07 | 455141.40 | 3921.23 2014-07-06 12:57:00 | 3919.00 | 3919.83 | 3916.86 | 3916.86 | 18.92 | 74123.04 | 3917.92 2014-07-06 12:58:00 | 3916.13 | 3917.50 | 3916.00 | 3916.22 | 4.86 | 19021.92 | 3916.39 2014-07-06 12:59:00 | 3916.43 | 3918.89 | 3916.30 | 3918.89 | 13.91 | 54509.31 | 3917.59 2014-07-06 13:00:00 | 3918.01 | 3919.96 | 3917.53 | 3919.05 | 30.47 | 119372.90 | 3918.36 2014-07-06 13:01:00 | 3919.85 | 3920.00 | 3918.81 | 3920.00 | 21.31 | 83534.35 | 3919.78 2014-07-06 13:02:00 | 3919.90 | 3924.00 | 3919.13 | 3920.16 | 37.66 | 147648.44 | 3920.67 2014-07-06 13:03:00 | 3920.23 | 3922.26 | 3920.17 | 3921.58 | 18.46 | 72381.69 | 3921.43 2014-07-06 13:04:00 | 3921.56 | 3921.59 | 3919.89 | 3919.89 | 28.20 | 110582.00 | 3920.93 2014-07-06 13:05:00 | 3919.07 | 3920.24 | 3915.00 | 3917.54 | 27.27 | 106842.10 | 3918.51 2014-07-06 13:06:00 | 3917.52 | 3917.81 | 3915.07 | 3915.07 | 48.08 | 188306.96 | 3916.62 2014-07-06 13:07:00 | 3915.00 | 3915.49 | 3913.67 | 3914.30 | 11.87 | 46482.21 | 3914.95 2014-07-06 13:08:00 | 3914.50 | 3914.90 | 3913.71 | 3913.80 | 29.15 | 114103.21 | 3914.08 2014-07-06 13:09:00 | 3913.61 | 3914.72 | 3913.61 | 3913.82 | 8.11 | 31756.50 | 3914.27 2014-07-06 13:10:00 | 3913.82 | 3916.00 | 3913.82 | 3915.00 | 7.31 | 28630.99 | 3915.08 2014-07-06 13:11:00 | 3915.32 | 3915.32 | 3914.16 | 3914.99 | 1.00 | 3918.93 | 3915.02 2014-07-06 13:12:00 | 3914.99 | 3915.00 | 3913.98 | 3914.30 | 6.47 | 25333.41 | 3914.31 2014-07-06 13:13:00 | 3914.32 | 3914.33 | 3914.00 | 3914.02 | 3.94 | 15421.34 | 3914.05 2014-07-06 13:14:00 | 3913.82 | 3914.53 | 3913.80 | 3913.81 | 21.66 | 84785.46 | 3913.84 2014-07-06 13:15:00 | 3913.82 | 3913.82 | 3912.58 | 3913.00 | 23.25 | 90973.79 | 3913.36 2014-07-06 13:16:00 | 3913.00 | 3914.06 | 3912.44 | 3913.45 | 18.46 | 72237.27 | 3912.97 2014-07-06 13:17:00 | 3914.00 | 3914.17 | 3914.00 | 3914.13 | 6.14 | 24048.31 | 3914.11 2014-07-06 13:18:00 | 3914.13 | 3914.13 | 3913.41 | 3914.00 | 30.87 | 120832.79 | 3913.99 2014-07-06 13:19:00 | 3914.00 | 3914.12 | 3913.68 | 3914.00 | 5.93 | 23225.92 | 3914.04 2014-07-06 13:20:00 | 3913.41 | 3915.41 | 3913.18 | 3915.23 | 52.39 | 205069.89 | 3914.59 2014-07-06 13:21:00 | 3916.00 | 3917.01 | 3915.09 | 3917.00 | 17.21 | 67420.78 | 3916.62 2014-07-06 13:22:00 | 3917.00 | 3917.07 | 3915.07 | 3915.29 | 31.82 | 124600.11 | 3916.15 2014-07-06 13:23:00 | 3915.17 | 3916.11 | 3914.96 | 3914.98 | 47.69 | 186733.64 | 3915.41 2014-07-06 13:24:00 | 3914.30 | 3914.54 | 3913.94 | 3914.32 | 12.39 | 48495.97 | 3914.12 2014-07-06 13:25:00 | 3914.20 | 3916.17 | 3913.99 | 3913.99 | 51.84 | 202954.67 | 3914.95 2014-07-06 13:26:00 | 3913.96 | 3913.96 | 3912.00 | 3912.05 | 22.31 | 87272.79 | 3912.70 2014-07-06 13:27:00 | 3912.08 | 3912.48 | 3906.00 | 3911.10 | 62.32 | 243749.38 | 3911.00 2014-07-06 13:28:00 | 3909.77 | 3910.99 | 3906.87 | 3908.00 | 21.62 | 84520.55 | 3908.83 2014-07-06 13:29:00 | 3907.94 | 3911.07 | 3907.13 | 3910.73 | 78.61 | 307341.27 | 3909.55 2014-07-06 13:30:00 | 3910.73 | 3911.96 | 3910.73 | 3911.37 | 16.00 | 62556.34 | 3910.99 2014-07-06 13:31:00 | 3911.05 | 3911.44 | 3910.00 | 3910.40 | 19.66 | 76877.36 | 3910.54 2014-07-06 13:32:00 | 3910.48 | 3911.12 | 3910.02 | 3911.12 | 32.15 | 125733.57 | 3910.60 2014-07-06 13:33:00 | 3910.48 | 3912.73 | 3910.48 | 3912.70 | 8.15 | 31888.24 | 3911.71 2014-07-06 13:34:00 | 3912.70 | 3914.00 | 3911.51 | 3913.28 | 41.19 | 161180.09 | 3913.18 2014-07-06 13:35:00 | 3913.27 | 3913.92 | 3909.94 | 3909.94 | 56.56 | 221227.21 | 3911.30 2014-07-06 13:36:00 | 3909.12 | 3911.01 | 3908.36 | 3910.96 | 19.45 | 76058.34 | 3909.65 2014-07-06 13:37:00 | 3910.17 | 3911.00 | 3910.00 | 3910.73 | 11.33 | 44287.25 | 3910.57 2014-07-06 13:38:00 | 3910.09 | 3910.98 | 3909.98 | 3910.10 | 14.36 | 56150.97 | 3910.23 2014-07-06 13:39:00 | 3910.10 | 3910.10 | 3909.98 | 3910.08 | 1.14 | 4473.14 | 3910.08 2014-07-06 13:40:00 | 3910.08 | 3910.96 | 3909.46 | 3910.02 | 23.97 | 93744.46 | 3910.26 2014-07-06 13:41:00 | 3910.02 | 3910.07 | 3906.91 | 3907.69 | 50.35 | 196796.55 | 3908.65 2014-07-06 13:42:00 | 3907.71 | 3907.86 | 3906.02 | 3907.53 | 26.05 | 101779.78 | 3907.09 2014-07-06 13:43:00 | 3907.69 | 3907.82 | 3906.96 | 3906.98 | 9.94 | 38849.95 | 3907.66 2014-07-06 13:44:00 | 3906.97 | 3907.73 | 3906.02 | 3906.65 | 35.25 | 137715.05 | 3907.03 2014-07-06 13:45:00 | 3906.45 | 3907.70 | 3906.45 | 3907.66 | 26.41 | 103199.61 | 3907.30 2014-07-06 13:46:00 | 3907.66 | 3907.66 | 3907.36 | 3907.36 | 5.53 | 21592.24 | 3907.39 2014-07-06 13:47:00 | 3907.37 | 3910.00 | 3907.00 | 3909.03 | 16.14 | 63077.04 | 3908.36 2014-07-06 13:48:00 | 3909.60 | 3911.00 | 3908.50 | 3909.89 | 33.73 | 131875.56 | 3910.20 2014-07-06 13:49:00 | 3909.96 | 3910.81 | 3908.97 | 3909.00 | 16.40 | 64107.81 | 3909.97 2014-07-06 13:50:00 | 3909.00 | 3909.78 | 3908.59 | 3909.07 | 24.52 | 95856.01 | 3909.14 2014-07-06 13:51:00 | 3909.08 | 3909.78 | 3908.76 | 3908.81 | 7.08 | 27688.17 | 3909.65 2014-07-06 13:52:00 | 3909.03 | 3909.06 | 3907.96 | 3908.69 | 19.22 | 75118.38 | 3908.55 2014-07-06 13:53:00 | 3908.73 | 3908.73 | 3907.02 | 3907.34 | 14.14 | 55241.19 | 3908.11 2014-07-06 13:54:00 | 3907.36 | 3907.36 | 3907.02 | 3907.11 | 0.61 | 2363.78 | 3907.08 2014-07-06 13:55:00 | 3907.05 | 3909.09 | 3907.00 | 3908.60 | 21.78 | 85103.24 | 3907.76 2014-07-06 13:56:00 | 3908.60 | 3912.74 | 3907.02 | 3908.63 | 56.18 | 219646.51 | 3909.76 2014-07-06 13:57:00 | 3909.23 | 3909.23 | 3907.22 | 3908.03 | 2.99 | 11678.89 | 3908.60 2014-07-06 13:58:00 | 3908.56 | 3909.12 | 3907.37 | 3907.47 | 32.30 | 126252.54 | 3908.26 2014-07-06 13:59:00 | 3907.07 | 3907.35 | 3907.00 | 3907.02 | 4.09 | 15991.63 | 3907.07 2014-07-06 14:00:00 | 3907.05 | 3907.05 | 3906.12 | 3906.53 | 12.26 | 47893.65 | 3906.50 2014-07-06 14:01:00 | 3906.51 | 3908.44 | 3905.10 | 3907.37 | 35.57 | 138956.93 | 3906.25 2014-07-06 14:02:00 | 3907.02 | 3907.32 | 3904.50 | 3905.68 | 29.92 | 116856.82 | 3905.25 2014-07-06 14:03:00 | 3905.70 | 3905.70 | 3903.10 | 3904.09 | 42.04 | 164156.35 | 3904.39 2014-07-06 14:04:00 | 3904.59 | 3905.22 | 3900.00 | 3903.00 | 115.50 | 450650.67 | 3901.77 2014-07-06 14:05:00 | 3902.94 | 3903.00 | 3900.00 | 3902.20 | 109.68 | 427928.44 | 3901.50 2014-07-06 14:06:00 | 3902.20 | 3904.85 | 3900.00 | 3904.26 | 152.14 | 593646.48 | 3901.95 2014-07-06 14:07:00 | 3903.78 | 3910.00 | 3903.23 | 3903.74 | 52.88 | 206425.66 | 3904.03 2014-07-06 14:08:00 | 3904.00 | 3905.52 | 3903.00 | 3903.00 | 38.12 | 148843.20 | 3904.49 2014-07-06 14:09:00 | 3903.03 | 3904.05 | 3901.00 | 3902.00 | 75.14 | 293226.36 | 3902.24 2014-07-06 14:10:00 | 3901.95 | 3902.00 | 3899.00 | 3900.03 | 52.30 | 203968.90 | 3900.05 2014-07-06 14:11:00 | 3899.90 | 3900.75 | 3898.00 | 3900.00 | 88.57 | 345380.17 | 3899.74 2014-07-06 14:12:00 | 3900.01 | 3902.00 | 3899.04 | 3900.04 | 34.43 | 134273.12 | 3899.77 2014-07-06 14:13:00 | 3900.26 | 3902.00 | 3899.34 | 3901.91 | 69.22 | 270046.34 | 3901.39 2014-07-06 14:14:00 | 3901.91 | 3901.91 | 3899.19 | 3899.88 | 20.13 | 78506.76 | 3900.18 2014-07-06 14:15:00 | 3899.83 | 3900.00 | 3899.17 | 3899.93 | 20.65 | 80504.69 | 3899.29 2014-07-06 14:16:00 | 3899.25 | 3900.80 | 3897.00 | 3900.11 | 36.42 | 142015.36 | 3899.59 2014-07-06 14:17:00 | 3900.16 | 3901.00 | 3899.94 | 3900.01 | 55.54 | 216627.56 | 3900.18 2014-07-06 14:18:00 | 3900.05 | 3901.00 | 3900.00 | 3901.00 | 38.74 | 151116.61 | 3900.39 2014-07-06 14:19:00 | 3901.00 | 3902.00 | 3901.00 | 3902.00 | 9.41 | 36699.47 | 3901.71 2014-07-06 14:20:00 | 3901.99 | 3902.00 | 3900.00 | 3901.26 | 43.52 | 169781.87 | 3901.06 2014-07-06 14:21:00 | 3901.49 | 3902.09 | 3901.43 | 3902.00 | 51.06 | 199238.39 | 3901.97 2014-07-06 14:22:00 | 3902.04 | 3902.98 | 3901.03 | 3901.05 | 31.64 | 123448.61 | 3901.91 2014-07-06 14:23:00 | 3901.43 | 3902.89 | 3899.66 | 3902.24 | 85.49 | 333514.85 | 3901.03 2014-07-06 14:24:00 | 3902.72 | 3903.63 | 3901.18 | 3903.25 | 11.31 | 44144.51 | 3902.79 2014-07-06 14:25:00 | 3902.94 | 3905.07 | 3902.28 | 3904.24 | 22.60 | 88241.25 | 3903.96 2014-07-06 14:26:00 | 3904.24 | 3905.00 | 3903.67 | 3904.26 | 6.62 | 25849.58 | 3904.18 2014-07-06 14:27:00 | 3904.02 | 3906.24 | 3904.02 | 3905.57 | 16.12 | 62956.62 | 3905.01 2014-07-06 14:28:00 | 3905.57 | 3910.02 | 3904.00 | 3906.98 | 81.46 | 318220.71 | 3906.66 2014-07-06 14:29:00 | 3907.08 | 3910.06 | 3907.01 | 3908.82 | 30.41 | 118830.46 | 3908.25 2014-07-06 14:30:00 | 3908.82 | 3910.06 | 3908.61 | 3909.00 | 48.96 | 191376.08 | 3909.22 2014-07-06 14:31:00 | 3909.03 | 3909.84 | 3907.47 | 3908.12 | 46.53 | 181875.02 | 3908.85 2014-07-06 14:32:00 | 3908.12 | 3908.15 | 3905.00 | 3906.01 | 34.60 | 135174.17 | 3907.33 2014-07-06 14:33:00 | 3906.03 | 3906.09 | 3905.00 | 3905.02 | 18.71 | 73083.75 | 3905.72 2014-07-06 14:34:00 | 3905.05 | 3906.44 | 3904.27 | 3905.13 | 18.80 | 73420.63 | 3905.15 2014-07-06 14:35:00 | 3905.20 | 3905.20 | 3904.17 | 3905.00 | 5.83 | 22778.27 | 3905.07 2014-07-06 14:36:00 | 3905.00 | 3905.06 | 3904.02 | 3905.06 | 0.83 | 3221.54 | 3904.90 2014-07-06 14:37:00 | 3905.06 | 3905.06 | 3904.05 | 3904.94 | 22.03 | 86024.83 | 3904.72 2014-07-06 14:38:00 | 3904.94 | 3904.98 | 3900.20 | 3900.20 | 150.20 | 586216.49 | 3903.04 2014-07-06 14:39:00 | 3900.10 | 3904.74 | 3900.00 | 3901.14 | 40.26 | 157096.58 | 3901.95 2014-07-06 14:40:00 | 3901.20 | 3901.47 | 3898.00 | 3898.05 | 62.37 | 243245.33 | 3899.79 2014-07-06 14:41:00 | 3898.00 | 3900.08 | 3897.55 | 3898.97 | 81.82 | 318985.02 | 3898.86 2014-07-06 14:42:00 | 3899.35 | 3901.23 | 3899.35 | 3900.32 | 26.59 | 103717.51 | 3900.77 2014-07-06 14:43:00 | 3901.20 | 3905.83 | 3900.36 | 3904.31 | 22.53 | 87925.06 | 3902.92 2014-07-06 14:44:00 | 3904.90 | 3904.97 | 3902.05 | 3902.87 | 75.17 | 293386.24 | 3903.23 2014-07-06 14:45:00 | 3903.10 | 3903.78 | 3901.92 | 3902.04 | 9.42 | 36758.97 | 3902.64 2014-07-06 14:46:00 | 3902.04 | 3902.04 | 3901.07 | 3901.78 | 8.24 | 32142.64 | 3901.75 2014-07-06 14:47:00 | 3902.00 | 3902.00 | 3901.23 | 3901.40 | 0.55 | 2130.46 | 3901.95 2014-07-06 14:48:00 | 3901.66 | 3902.02 | 3901.12 | 3901.93 | 18.97 | 74005.16 | 3901.79 2014-07-06 14:49:00 | 3901.90 | 3901.93 | 3901.00 | 3901.63 | 46.31 | 180689.55 | 3901.57 2014-07-06 14:50:00 | 3901.91 | 3901.99 | 3901.22 | 3901.99 | 21.50 | 83902.79 | 3901.91 2014-07-06 14:51:00 | 3901.50 | 3902.93 | 3901.27 | 3902.37 | 15.25 | 59513.04 | 3901.98 2014-07-06 14:52:00 | 3902.43 | 3902.87 | 3901.00 | 3902.83 | 11.75 | 45850.79 | 3902.19 2014-07-06 14:53:00 | 3902.04 | 3902.80 | 3901.00 | 3902.00 | 38.50 | 150214.31 | 3902.08 2014-07-06 14:54:00 | 3901.32 | 3909.00 | 3900.00 | 3902.96 | 81.01 | 316170.41 | 3902.71 2014-07-06 14:55:00 | 3902.98 | 3904.99 | 3902.58 | 3904.12 | 66.44 | 259387.33 | 3904.03 2014-07-06 14:56:00 | 3904.00 | 3905.00 | 3903.88 | 3903.98 | 11.42 | 44564.60 | 3904.04 2014-07-06 14:57:00 | 3903.03 | 3904.99 | 3903.03 | 3903.41 | 13.77 | 53736.56 | 3903.85 2014-07-06 14:58:00 | 3903.65 | 3903.96 | 3902.10 | 3903.42 | 45.18 | 176308.96 | 3902.63 2014-07-06 14:59:00 | 3902.32 | 3902.94 | 3902.32 | 3902.94 | 15.63 | 60984.09 | 3902.48 2014-07-06 15:00:00 | 3902.94 | 3903.99 | 3902.22 | 3903.99 | 42.97 | 167702.39 | 3902.87 2014-07-06 15:01:00 | 3903.08 | 3905.90 | 3901.19 | 3901.39 | 59.59 | 232625.97 | 3904.04 2014-07-06 15:02:00 | 3901.43 | 3904.89 | 3899.35 | 3903.44 | 69.32 | 270391.86 | 3900.69 2014-07-06 15:03:00 | 3903.37 | 3906.00 | 3900.00 | 3904.70 | 100.11 | 390730.44 | 3903.17 2014-07-06 15:04:00 | 3905.00 | 3906.00 | 3904.35 | 3904.95 | 27.24 | 106371.99 | 3905.28 2014-07-06 15:05:00 | 3904.97 | 3907.00 | 3903.26 | 3903.98 | 31.75 | 123986.32 | 3904.96 2014-07-06 15:06:00 | 3903.07 | 3905.12 | 3902.89 | 3903.99 | 30.00 | 117107.94 | 3904.25 2014-07-06 15:07:00 | 3904.00 | 3904.60 | 3900.93 | 3903.71 | 40.95 | 159832.25 | 3902.82 2014-07-06 15:08:00 | 3902.70 | 3903.02 | 3901.31 | 3902.00 | 46.35 | 180891.23 | 3902.56 2014-07-06 15:09:00 | 3902.00 | 3904.29 | 3902.00 | 3903.57 | 44.63 | 174179.56 | 3902.66 2014-07-06 15:10:00 | 3903.98 | 3906.76 | 3903.97 | 3905.40 | 48.32 | 188698.75 | 3905.11 2014-07-06 15:11:00 | 3906.71 | 3912.19 | 3906.70 | 3910.36 | 96.30 | 376455.79 | 3909.40 2014-07-06 15:12:00 | 3909.62 | 3912.50 | 3905.90 | 3908.62 | 79.14 | 309414.65 | 3909.61 2014-07-06 15:13:00 | 3907.34 | 3909.90 | 3906.05 | 3908.02 | 49.67 | 194101.95 | 3907.59 2014-07-06 15:14:00 | 3909.20 | 3910.37 | 3908.02 | 3910.37 | 58.45 | 228483.81 | 3909.38 2014-07-06 15:15:00 | 3910.37 | 3912.42 | 3909.98 | 3910.72 | 35.92 | 140452.80 | 3910.70 2014-07-06 15:16:00 | 3910.81 | 3910.82 | 3909.12 | 3909.12 | 27.47 | 107424.63 | 3910.19 2014-07-06 15:17:00 | 3909.19 | 3910.35 | 3908.00 | 3910.32 | 25.77 | 100722.72 | 3908.83 2014-07-06 15:18:00 | 3909.77 | 3910.20 | 3909.77 | 3910.02 | 12.65 | 49473.90 | 3910.05 2014-07-06 15:19:00 | 3910.07 | 3910.07 | 3909.00 | 3909.40 | 19.23 | 75171.56 | 3909.69 2014-07-06 15:20:00 | 3909.39 | 3909.40 | 3908.02 | 3909.05 | 50.08 | 195735.31 | 3908.76 2014-07-06 15:21:00 | 3909.05 | 3910.00 | 3908.46 | 3910.00 | 14.12 | 55213.21 | 3909.45 2014-07-06 15:22:00 | 3908.69 | 3910.00 | 3908.69 | 3909.90 | 12.50 | 48859.22 | 3909.68 2014-07-06 15:23:00 | 3909.28 | 3909.92 | 3908.62 | 3908.95 | 20.20 | 78986.80 | 3909.27 2014-07-06 15:24:00 | 3908.91 | 3909.75 | 3908.25 | 3908.25 | 14.48 | 56599.27 | 3908.79 2014-07-06 15:25:00 | 3908.27 | 3908.27 | 3906.12 | 3906.64 | 55.19 | 215618.41 | 3907.19 2014-07-06 15:26:00 | 3906.23 | 3907.24 | 3906.12 | 3906.22 | 14.16 | 55318.59 | 3906.68 2014-07-06 15:27:00 | 3906.32 | 3906.98 | 3906.14 | 3906.96 | 9.91 | 38697.50 | 3906.47 2014-07-06 15:28:00 | 3906.96 | 3907.65 | 3906.20 | 3907.00 | 29.32 | 114548.90 | 3906.85 2014-07-06 15:29:00 | 3907.02 | 3908.51 | 3906.12 | 3907.62 | 51.77 | 202288.69 | 3907.60 2014-07-06 15:30:00 | 3908.56 | 3909.78 | 3908.56 | 3909.07 | 3.88 | 15159.73 | 3909.16 2014-07-06 15:31:00 | 3909.80 | 3911.45 | 3909.79 | 3911.35 | 34.42 | 134596.70 | 3910.42 2014-07-06 15:32:00 | 3910.05 | 3911.30 | 3909.96 | 3910.16 | 34.79 | 136026.95 | 3910.28 2014-07-06 15:33:00 | 3910.30 | 3911.23 | 3908.64 | 3908.64 | 30.37 | 118771.35 | 3910.55 2014-07-06 15:34:00 | 3908.64 | 3909.31 | 3907.29 | 3907.29 | 16.75 | 65454.85 | 3908.22 2014-07-06 15:35:00 | 3907.34 | 3907.34 | 3905.00 | 3905.94 | 18.25 | 71298.01 | 3906.31 2014-07-06 15:36:00 | 3905.02 | 3905.88 | 3903.11 | 3904.04 | 48.60 | 189721.07 | 3904.13 2014-07-06 15:37:00 | 3904.91 | 3904.91 | 3903.98 | 3903.99 | 10.45 | 40802.61 | 3904.56 2014-07-06 15:38:00 | 3904.02 | 3904.14 | 3903.94 | 3903.94 | 13.04 | 50924.06 | 3904.02 2014-07-06 15:39:00 | 3903.96 | 3904.00 | 3903.07 | 3903.14 | 17.42 | 67988.86 | 3903.82 2014-07-06 15:40:00 | 3903.17 | 3905.07 | 3903.15 | 3905.06 | 24.35 | 95055.82 | 3904.37 2014-07-06 15:41:00 | 3904.91 | 3905.40 | 3904.76 | 3905.39 | 8.52 | 33264.99 | 3905.26 2014-07-06 15:42:00 | 3905.54 | 3905.71 | 3903.00 | 3903.97 | 32.62 | 127376.90 | 3904.39 2014-07-06 15:43:00 | 3904.06 | 3904.10 | 3901.10 | 3901.10 | 9.36 | 36551.81 | 3903.86 2014-07-06 15:44:00 | 3904.09 | 3904.09 | 3901.61 | 3903.91 | 46.95 | 183242.19 | 3903.01 2014-07-06 15:45:00 | 3903.90 | 3903.91 | 3901.36 | 3902.04 | 24.34 | 94992.61 | 3902.90 2014-07-06 15:46:00 | 3902.04 | 3902.04 | 3901.10 | 3901.14 | 25.74 | 100431.38 | 3901.31 2014-07-06 15:47:00 | 3901.12 | 3903.23 | 3901.00 | 3902.93 | 25.15 | 98124.14 | 3901.71 2014-07-06 15:48:00 | 3903.45 | 3903.81 | 3902.15 | 3902.52 | 40.15 | 156707.88 | 3903.06 2014-07-06 15:49:00 | 3902.49 | 3903.51 | 3902.27 | 3902.33 | 53.07 | 207096.29 | 3902.69 2014-07-06 15:50:00 | 3902.31 | 3903.82 | 3902.20 | 3903.14 | 18.21 | 71084.07 | 3902.93 2014-07-06 15:51:00 | 3903.98 | 3905.07 | 3903.31 | 3905.07 | 25.67 | 100230.54 | 3904.12 2014-07-06 15:52:00 | 3905.72 | 3906.48 | 3905.18 | 3905.21 | 11.16 | 43580.28 | 3905.74 2014-07-06 15:53:00 | 3905.19 | 3905.19 | 3903.99 | 3905.00 | 8.90 | 34750.86 | 3905.03 2014-07-06 15:54:00 | 3905.00 | 3905.69 | 3904.00 | 3905.32 | 13.27 | 51822.17 | 3904.62 2014-07-06 15:55:00 | 3905.27 | 3905.27 | 3902.20 | 3903.14 | 25.58 | 99843.76 | 3903.65 2014-07-06 15:56:00 | 3903.11 | 3904.60 | 3902.39 | 3904.58 | 21.54 | 84077.60 | 3903.69 2014-07-06 15:57:00 | 3904.57 | 3906.64 | 3903.59 | 3905.98 | 20.34 | 79405.53 | 3904.87 2014-07-06 15:58:00 | 3905.98 | 3906.46 | 3904.21 | 3905.56 | 13.79 | 53851.71 | 3905.69 2014-07-06 15:59:00 | 3906.64 | 3906.68 | 3900.00 | 3904.86 | 80.67 | 314838.65 | 3902.85 2014-07-06 16:00:00 | 3905.84 | 3909.00 | 3904.76 | 3909.00 | 51.25 | 200188.74 | 3906.50 2014-07-06 16:01:00 | 3909.00 | 3911.07 | 3907.50 | 3911.06 | 31.08 | 121536.66 | 3909.94 2014-07-06 16:02:00 | 3911.04 | 3915.20 | 3908.63 | 3913.27 | 113.63 | 444645.90 | 3913.17 2014-07-06 16:03:00 | 3913.73 | 3915.20 | 3913.59 | 3914.49 | 42.10 | 164791.30 | 3914.75 2014-07-06 16:04:00 | 3914.51 | 3914.94 | 3909.84 | 3913.90 | 49.49 | 193657.56 | 3913.30 2014-07-06 16:05:00 | 3913.87 | 3914.51 | 3911.20 | 3913.85 | 40.23 | 157475.03 | 3913.98 2014-07-06 16:06:00 | 3911.43 | 3913.77 | 3911.43 | 3913.71 | 24.48 | 95804.43 | 3913.10 2014-07-06 16:07:00 | 3913.00 | 3913.00 | 3911.11 | 3912.49 | 28.36 | 110958.72 | 3912.23 2014-07-06 16:08:00 | 3911.52 | 3912.44 | 3908.63 | 3909.07 | 15.47 | 60469.37 | 3910.08 2014-07-06 16:09:00 | 3909.07 | 3911.41 | 3908.91 | 3909.87 | 63.59 | 248593.42 | 3909.44 2014-07-06 16:10:00 | 3909.87 | 3910.03 | 3909.55 | 3910.03 | 26.86 | 105024.60 | 3909.93 2014-07-06 16:11:00 | 3910.48 | 3913.00 | 3910.08 | 3913.00 | 5.54 | 21670.24 | 3910.89 2014-07-06 16:12:00 | 3910.65 | 3912.19 | 3910.54 | 3912.03 | 19.48 | 76195.85 | 3911.09 2014-07-06 16:13:00 | 3911.20 | 3912.00 | 3911.20 | 3911.94 | 3.66 | 14308.15 | 3911.47 2014-07-06 16:14:00 | 3911.94 | 3911.94 | 3905.11 | 3907.55 | 28.69 | 112145.15 | 3909.13 2014-07-06 16:15:00 | 3908.51 | 3909.18 | 3905.11 | 3907.65 | 22.03 | 86056.09 | 3906.85 2014-07-06 16:16:00 | 3907.61 | 3909.84 | 3905.10 | 3908.00 | 21.95 | 85768.43 | 3907.80 2014-07-06 16:17:00 | 3908.00 | 3909.61 | 3907.62 | 3909.55 | 11.98 | 46839.06 | 3908.47 2014-07-06 16:18:00 | 3909.55 | 3909.59 | 3900.00 | 3907.83 | 78.41 | 306239.24 | 3905.86 2014-07-06 16:19:00 | 3906.77 | 3907.27 | 3904.21 | 3906.51 | 12.26 | 47873.87 | 3905.84 2014-07-06 16:20:00 | 3906.47 | 3908.91 | 3906.12 | 3908.87 | 25.85 | 101022.03 | 3907.40 2014-07-06 16:21:00 | 3908.83 | 3908.91 | 3906.18 | 3907.11 | 32.40 | 126594.93 | 3907.13 2014-07-06 16:22:00 | 3907.01 | 3908.17 | 3906.74 | 3908.17 | 18.21 | 71156.12 | 3907.10 2014-07-06 16:23:00 | 3908.16 | 3908.97 | 3906.35 | 3906.77 | 16.24 | 63434.36 | 3907.02 2014-07-06 16:24:00 | 3906.77 | 3906.98 | 3905.08 | 3905.71 | 12.75 | 49806.82 | 3905.80 2014-07-06 16:25:00 | 3905.70 | 3905.95 | 3905.20 | 3905.95 | 3.88 | 15133.18 | 3905.34 2014-07-06 16:26:00 | 3905.53 | 3915.00 | 3905.00 | 3909.07 | 88.90 | 347513.17 | 3909.08 2014-07-06 16:27:00 | 3908.13 | 3910.00 | 3908.13 | 3910.00 | 9.65 | 37729.45 | 3909.38 2014-07-06 16:28:00 | 3909.43 | 3913.81 | 3909.09 | 3913.31 | 48.03 | 187851.99 | 3911.30 2014-07-06 16:29:00 | 3913.64 | 3914.98 | 3909.25 | 3911.78 | 52.02 | 203517.13 | 3912.36 2014-07-06 16:30:00 | 3911.78 | 3911.82 | 3909.25 | 3911.34 | 48.93 | 191364.80 | 3911.15 2014-07-06 16:31:00 | 3910.48 | 3911.76 | 3901.00 | 3901.66 | 122.43 | 478167.57 | 3905.67 2014-07-06 16:32:00 | 3902.15 | 3909.00 | 3901.00 | 3902.82 | 50.51 | 197075.27 | 3902.02 2014-07-06 16:33:00 | 3902.91 | 3903.56 | 3902.02 | 3903.56 | 6.38 | 24915.36 | 3902.78 2014-07-06 16:34:00 | 3903.68 | 3905.26 | 3903.00 | 3904.56 | 25.56 | 99785.21 | 3904.11 2014-07-06 16:35:00 | 3904.56 | 3904.56 | 3903.02 | 3903.86 | 10.79 | 42123.48 | 3903.94 2014-07-06 16:36:00 | 3903.46 | 3904.63 | 3903.46 | 3904.38 | 14.85 | 57992.28 | 3904.15 2014-07-06 16:37:00 | 3904.63 | 3907.78 | 3904.36 | 3907.78 | 22.90 | 89429.47 | 3905.39 2014-07-06 16:38:00 | 3904.61 | 3906.94 | 3904.34 | 3905.64 | 37.37 | 145944.14 | 3905.17 2014-07-06 16:39:00 | 3906.45 | 3906.52 | 3905.50 | 3905.68 | 1.68 | 6550.08 | 3905.83 2014-07-06 16:40:00 | 3905.68 | 3906.02 | 3905.49 | 3905.78 | 12.07 | 47125.95 | 3905.68 2014-07-06 16:41:00 | 3906.46 | 3908.99 | 3906.43 | 3908.99 | 11.70 | 45716.88 | 3907.09 2014-07-06 16:42:00 | 3907.63 | 3908.97 | 3907.39 | 3908.06 | 15.50 | 60569.34 | 3908.20 2014-07-06 16:43:00 | 3907.67 | 3908.92 | 3907.67 | 3908.35 | 3.38 | 13211.42 | 3908.70 2014-07-06 16:44:00 | 3908.35 | 3909.00 | 3908.22 | 3908.62 | 6.30 | 24611.67 | 3908.48 2014-07-06 16:45:00 | 3908.87 | 3908.87 | 3908.60 | 3908.60 | 10.78 | 42116.37 | 3908.71 2014-07-06 16:46:00 | 3908.61 | 3910.34 | 3908.61 | 3909.26 | 20.79 | 81264.93 | 3909.41 2014-07-06 16:47:00 | 3908.92 | 3909.51 | 3908.90 | 3909.47 | 22.14 | 86546.53 | 3909.06 2014-07-06 16:48:00 | 3909.50 | 3910.18 | 3909.37 | 3910.18 | 10.02 | 39189.31 | 3909.94 2014-07-06 16:49:00 | 3910.19 | 3911.00 | 3909.70 | 3911.00 | 54.27 | 212227.63 | 3910.66 2014-07-06 16:50:00 | 3910.95 | 3913.00 | 3910.95 | 3913.00 | 31.53 | 123338.60 | 3911.66 2014-07-06 16:51:00 | 3912.98 | 3915.20 | 3912.98 | 3915.02 | 90.02 | 352427.95 | 3914.95 2014-07-06 16:52:00 | 3915.02 | 3915.78 | 3915.00 | 3915.12 | 12.63 | 49457.53 | 3915.26 2014-07-06 16:53:00 | 3915.12 | 3915.75 | 3910.83 | 3913.77 | 24.09 | 94289.86 | 3914.55 2014-07-06 16:54:00 | 3914.24 | 3915.98 | 3914.24 | 3914.66 | 25.50 | 99834.36 | 3914.92 2014-07-06 16:55:00 | 3915.93 | 3916.00 | 3911.51 | 3914.53 | 55.75 | 218184.27 | 3913.55 2014-07-06 16:56:00 | 3913.00 | 3913.83 | 3911.07 | 3911.10 | 6.80 | 26587.51 | 3912.23 2014-07-06 16:57:00 | 3911.07 | 3913.00 | 3910.01 | 3910.67 | 24.49 | 95785.24 | 3912.00 2014-07-06 16:58:00 | 3910.73 | 3911.84 | 3910.45 | 3911.55 | 35.29 | 138009.62 | 3910.95 2014-07-06 16:59:00 | 3911.51 | 3912.01 | 3910.00 | 3910.80 | 19.68 | 76950.68 | 3910.69 2014-07-06 17:00:00 | 3910.80 | 3911.48 | 3909.16 | 3910.27 | 39.26 | 153529.72 | 3910.39 2014-07-06 17:01:00 | 3910.66 | 3911.97 | 3910.66 | 3910.68 | 0.29 | 1126.29 | 3910.71 2014-07-06 17:02:00 | 3910.68 | 3912.98 | 3910.68 | 3912.98 | 35.13 | 137408.37 | 3911.43 2014-07-06 17:03:00 | 3912.98 | 3913.00 | 3911.20 | 3913.00 | 25.40 | 99369.77 | 3912.20 2014-07-06 17:04:00 | 3913.00 | 3914.00 | 3912.47 | 3912.48 | 9.15 | 35813.92 | 3912.81 2014-07-06 17:05:00 | 3912.47 | 3912.94 | 3911.44 | 3912.94 | 7.59 | 29681.60 | 3912.17 2014-07-06 17:06:00 | 3912.90 | 3912.90 | 3910.68 | 3910.68 | 12.63 | 49394.30 | 3911.49 2014-07-06 17:07:00 | 3910.68 | 3911.49 | 3907.22 | 3909.97 | 9.84 | 38493.08 | 3910.31 2014-07-06 17:08:00 | 3909.97 | 3910.79 | 3909.94 | 3909.94 | 1.09 | 4266.03 | 3910.20 2014-07-06 17:09:00 | 3909.25 | 3909.81 | 3907.46 | 3908.08 | 9.44 | 36900.29 | 3908.93 2014-07-06 17:10:00 | 3908.67 | 3908.85 | 3907.81 | 3907.81 | 9.44 | 36882.18 | 3908.67 2014-07-06 17:11:00 | 3908.69 | 3909.87 | 3908.67 | 3908.81 | 4.00 | 15623.76 | 3908.87 2014-07-06 17:12:00 | 3909.16 | 3909.16 | 3909.16 | 3909.16 | 0.09 | 340.10 | 3909.16 2014-07-06 17:13:00 | 3909.16 | 3909.16 | 3909.16 | 3909.16 | 0.02 | 58.64 | 3909.16 2014-07-06 17:14:00 | 3908.32 | 3908.34 | 3908.11 | 3908.34 | 0.18 | 715.20 | 3908.21 2014-07-06 17:15:00 | 3908.54 | 3909.09 | 3907.87 | 3907.87 | 5.93 | 23174.21 | 3908.62 2014-07-06 17:16:00 | 3907.85 | 3908.91 | 3907.69 | 3907.69 | 12.96 | 50659.21 | 3908.29 2014-07-06 17:17:00 | 3907.69 | 3908.24 | 3906.00 | 3906.39 | 22.08 | 86257.83 | 3906.96 2014-07-06 17:18:00 | 3906.37 | 3906.38 | 3906.00 | 3906.06 | 5.00 | 19530.42 | 3906.08 2014-07-06 17:19:00 | 3906.06 | 3907.38 | 3906.00 | 3906.61 | 22.21 | 86768.92 | 3906.40 2014-07-06 17:20:00 | 3906.62 | 3906.94 | 3906.56 | 3906.94 | 6.02 | 23521.63 | 3906.60 2014-07-06 17:21:00 | 3906.91 | 3908.58 | 3906.66 | 3907.29 | 1.20 | 4685.47 | 3907.81 2014-07-06 17:22:00 | 3907.28 | 3908.47 | 3907.28 | 3908.33 | 20.20 | 78917.35 | 3907.77 2014-07-06 17:23:00 | 3907.90 | 3910.97 | 3907.90 | 3910.97 | 9.53 | 37235.13 | 3908.79 2014-07-06 17:24:00 | 3910.18 | 3911.00 | 3909.46 | 3910.92 | 13.33 | 52107.62 | 3910.22 2014-07-06 17:25:00 | 3910.82 | 3910.92 | 3910.82 | 3910.92 | 0.75 | 2925.30 | 3910.82 2014-07-06 17:26:00 | 3910.14 | 3910.88 | 3910.10 | 3910.88 | 1.28 | 5013.00 | 3910.30 2014-07-06 17:27:00 | 3910.80 | 3911.26 | 3910.71 | 3911.00 | 2.78 | 10857.12 | 3911.07 2014-07-06 17:28:00 | 3910.20 | 3912.00 | 3907.00 | 3908.11 | 35.03 | 136935.38 | 3909.31 2014-07-06 17:29:00 | 3908.10 | 3909.25 | 3903.25 | 3904.87 | 76.54 | 298974.98 | 3906.28 2014-07-06 17:30:00 | 3904.87 | 3905.01 | 3903.82 | 3904.86 | 18.52 | 72302.79 | 3904.88 2014-07-06 17:31:00 | 3904.86 | 3905.60 | 3904.03 | 3905.45 | 13.34 | 52079.39 | 3904.59 2014-07-06 17:32:00 | 3905.66 | 3906.66 | 3905.66 | 3905.68 | 8.09 | 31596.53 | 3906.59 2014-07-06 17:33:00 | 3906.44 | 3907.54 | 3906.44 | 3907.22 | 6.87 | 26841.79 | 3907.10 2014-07-06 17:34:00 | 3907.22 | 3907.53 | 3907.21 | 3907.53 | 3.19 | 12464.62 | 3907.40 2014-07-06 17:35:00 | 3907.54 | 3908.15 | 3906.00 | 3906.58 | 30.58 | 119464.04 | 3906.99 2014-07-06 17:36:00 | 3906.90 | 3907.17 | 3906.02 | 3906.55 | 17.06 | 66650.30 | 3906.82 2014-07-06 17:37:00 | 3906.14 | 3907.52 | 3906.14 | 3907.51 | 1.83 | 7165.70 | 3907.14 2014-07-06 17:38:00 | 3906.76 | 3908.22 | 3906.76 | 3908.22 | 10.94 | 42733.49 | 3907.60 2014-07-06 17:39:00 | 3907.39 | 3908.19 | 3907.25 | 3908.19 | 1.63 | 6357.19 | 3907.31 2014-07-06 17:40:00 | 3908.18 | 3908.18 | 3906.00 | 3907.27 | 15.85 | 61909.35 | 3906.94 2014-07-06 17:41:00 | 3908.14 | 3909.18 | 3907.91 | 3909.18 | 24.87 | 97213.30 | 3908.86 2014-07-06 17:42:00 | 3909.18 | 3909.18 | 3908.57 | 3908.86 | 6.42 | 25090.84 | 3908.84 2014-07-06 17:43:00 | 3908.84 | 3909.18 | 3908.82 | 3908.84 | 0.59 | 2286.81 | 3909.08 2014-07-06 17:44:00 | 3909.10 | 3909.17 | 3908.60 | 3908.60 | 0.38 | 1481.50 | 3908.97 2014-07-06 17:45:00 | 3908.15 | 3909.18 | 3908.15 | 3908.24 | 12.80 | 50036.84 | 3909.13 2014-07-06 17:46:00 | 3908.52 | 3909.18 | 3908.24 | 3909.18 | 4.31 | 16847.95 | 3909.04 2014-07-06 17:47:00 | 3908.34 | 3909.00 | 3907.64 | 3907.64 | 9.71 | 37944.63 | 3908.19 2014-07-06 17:48:00 | 3908.16 | 3909.04 | 3907.59 | 3909.04 | 12.76 | 49882.09 | 3908.34 2014-07-06 17:49:00 | . | . | . | . | . | . | . 2014-07-06 17:50:00 | 3908.22 | 3908.76 | 3908.22 | 3908.76 | 2.95 | 11538.60 | 3908.74 2014-07-06 17:51:00 | 3908.25 | 3908.25 | 3908.22 | 3908.22 | 1.23 | 4822.78 | 3908.25 2014-07-06 17:52:00 | 3908.09 | 3908.09 | 3907.64 | 3907.64 | 0.40 | 1547.44 | 3907.67 2014-07-06 17:53:00 | 3907.64 | 3908.72 | 3907.43 | 3907.43 | 9.79 | 38271.58 | 3907.66 2014-07-06 17:54:00 | 3907.07 | 3907.07 | 3906.09 | 3906.68 | 9.12 | 35604.75 | 3906.17 2014-07-06 17:55:00 | 3906.65 | 3909.03 | 3906.65 | 3907.94 | 33.22 | 129805.32 | 3907.80 2014-07-06 17:56:00 | 3907.00 | 3909.73 | 3907.00 | 3909.43 | 21.79 | 85167.00 | 3909.25 2014-07-06 17:57:00 | 3909.39 | 3912.00 | 3905.90 | 3910.35 | 62.10 | 242731.62 | 3908.47 2014-07-06 17:58:00 | 3910.35 | 3911.09 | 3909.70 | 3910.24 | 22.30 | 87178.97 | 3910.25 2014-07-06 17:59:00 | 3910.30 | 3910.48 | 3909.44 | 3909.64 | 4.62 | 18072.98 | 3910.21 2014-07-06 18:00:00 | 3909.94 | 3911.44 | 3909.52 | 3911.44 | 32.70 | 127867.92 | 3910.21 2014-07-06 18:01:00 | 3911.35 | 3911.45 | 3910.80 | 3910.80 | 9.77 | 38226.75 | 3911.06 2014-07-06 18:02:00 | 3911.82 | 3914.95 | 3910.71 | 3914.02 | 13.51 | 52853.06 | 3912.72 2014-07-06 18:03:00 | 3913.96 | 3914.98 | 3912.83 | 3912.88 | 16.91 | 66181.27 | 3913.97 2014-07-06 18:04:00 | 3912.93 | 3913.96 | 3910.22 | 3911.58 | 23.05 | 90175.15 | 3911.81 2014-07-06 18:05:00 | 3911.14 | 3911.14 | 3907.64 | 3909.65 | 25.84 | 101009.72 | 3909.80 2014-07-06 18:06:00 | 3909.35 | 3909.51 | 3908.82 | 3909.20 | 13.12 | 51279.20 | 3909.07 2014-07-06 18:07:00 | 3908.23 | 3910.50 | 3908.12 | 3910.50 | 29.90 | 116911.26 | 3909.94 2014-07-06 18:08:00 | 3910.50 | 3910.50 | 3909.84 | 3910.50 | 44.95 | 175780.47 | 3910.49 2014-07-06 18:09:00 | 3910.50 | 3910.50 | 3909.63 | 3909.76 | 15.16 | 59293.86 | 3910.17 2014-07-06 18:10:00 | 3909.36 | 3909.36 | 3909.31 | 3909.31 | 3.15 | 12318.33 | 3909.34 2014-07-06 18:11:00 | 3909.31 | 3909.72 | 3908.32 | 3909.72 | 11.91 | 46543.43 | 3909.57 2014-07-06 18:12:00 | 3910.03 | 3910.96 | 3910.03 | 3910.80 | 8.69 | 33985.41 | 3910.41 2014-07-06 18:13:00 | 3910.80 | 3910.80 | 3909.97 | 3910.70 | 5.47 | 21407.30 | 3910.72 2014-07-06 18:14:00 | 3910.70 | 3910.80 | 3909.69 | 3910.78 | 21.80 | 85265.59 | 3910.55 2014-07-06 18:15:00 | 3910.73 | 3910.80 | 3910.73 | 3910.80 | 0.31 | 1196.69 | 3910.76 2014-07-06 18:16:00 | 3910.80 | 3910.80 | 3910.73 | 3910.80 | 1.62 | 6335.49 | 3910.80 2014-07-06 18:17:00 | 3910.73 | 3912.81 | 3910.73 | 3912.81 | 12.30 | 48107.51 | 3910.86 2014-07-06 18:18:00 | 3911.09 | 3911.50 | 3910.13 | 3910.13 | 15.05 | 58853.89 | 3910.56 2014-07-06 18:19:00 | 3911.49 | 3911.50 | 3910.71 | 3911.48 | 7.69 | 30078.46 | 3911.37 2014-07-06 18:20:00 | 3911.38 | 3911.88 | 3911.38 | 3911.53 | 2.27 | 8879.13 | 3911.51 2014-07-06 18:21:00 | 3911.86 | 3913.07 | 3911.53 | 3911.83 | 5.59 | 21881.87 | 3912.37 2014-07-06 18:22:00 | 3912.00 | 3912.73 | 3911.71 | 3911.74 | 2.86 | 11183.85 | 3911.80 2014-07-06 18:23:00 | 3911.07 | 3912.53 | 3908.68 | 3911.15 | 16.15 | 63159.28 | 3911.52 2014-07-06 18:24:00 | 3912.50 | 3912.50 | 3911.42 | 3911.42 | 3.24 | 12667.23 | 3912.06 2014-07-06 18:25:00 | 3911.77 | 3912.68 | 3911.74 | 3912.68 | 3.94 | 15414.75 | 3912.37 2014-07-06 18:26:00 | 3912.63 | 3912.78 | 3911.85 | 3912.78 | 2.89 | 11315.39 | 3912.65 2014-07-06 18:27:00 | 3912.81 | 3913.01 | 3912.02 | 3912.28 | 4.65 | 18206.40 | 3912.83 2014-07-06 18:28:00 | 3912.95 | 3914.34 | 3912.49 | 3914.27 | 23.86 | 93368.75 | 3913.68 2014-07-06 18:29:00 | 3913.50 | 3914.98 | 3913.50 | 3914.60 | 12.33 | 48253.95 | 3914.81 2014-07-06 18:30:00 | 3914.83 | 3914.98 | 3913.74 | 3914.90 | 3.31 | 12938.52 | 3914.83 2014-07-06 18:31:00 | 3914.67 | 3914.98 | 3914.08 | 3914.48 | 12.59 | 49300.64 | 3914.61 2014-07-06 18:32:00 | 3914.31 | 3914.98 | 3913.82 | 3914.98 | 21.88 | 85650.23 | 3914.54 2014-07-06 18:33:00 | 3914.80 | 3914.80 | 3914.80 | 3914.80 | 0.27 | 1064.83 | 3914.80 2014-07-06 18:34:00 | 3914.30 | 3914.30 | 3914.30 | 3914.30 | 0.94 | 3663.78 | 3914.30 2014-07-06 18:35:00 | 3914.78 | 3914.78 | 3914.32 | 3914.76 | 3.37 | 13187.50 | 3914.37 2014-07-06 18:36:00 | 3913.79 | 3914.67 | 3913.64 | 3913.67 | 4.35 | 17029.11 | 3913.84 2014-07-06 18:37:00 | 3914.06 | 3914.06 | 3914.06 | 3914.06 | 0.37 | 1432.55 | 3914.06 2014-07-06 18:38:00 | 3914.08 | 3914.46 | 3913.53 | 3914.11 | 10.22 | 39993.19 | 3913.99 2014-07-06 18:39:00 | . | . | . | . | . | . | . 2014-07-06 18:40:00 | 3914.61 | 3914.61 | 3914.61 | 3914.61 | 0.05 | 195.73 | 3914.61 2014-07-06 18:41:00 | 3914.61 | 3914.64 | 3914.50 | 3914.64 | 4.04 | 15826.59 | 3914.57 2014-07-06 18:42:00 | . | . | . | . | . | . | . 2014-07-06 18:43:00 | 3913.99 | 3914.74 | 3913.99 | 3914.74 | 3.90 | 15259.55 | 3914.71 2014-07-06 18:44:00 | 3914.74 | 3914.74 | 3914.74 | 3914.74 | 3.48 | 13619.38 | 3914.74 2014-07-06 18:45:00 | . | . | . | . | . | . | . 2014-07-06 18:46:00 | 3914.74 | 3914.74 | 3914.74 | 3914.74 | 0.45 | 1761.63 | 3914.74 2014-07-06 18:47:00 | 3914.74 | 3914.74 | 3914.74 | 3914.74 | 0.45 | 1761.63 | 3914.74 2014-07-06 18:48:00 | 3914.74 | 3914.74 | 3914.74 | 3914.74 | 1.66 | 6494.55 | 3914.74 2014-07-06 18:49:00 | 3914.74 | 3914.74 | 3914.74 | 3914.74 | 0.11 | 434.54 | 3914.74 2014-07-06 18:50:00 | 3914.74 | 3916.26 | 3914.72 | 3916.26 | 6.08 | 23787.23 | 3914.95 2014-07-06 18:51:00 | 3914.74 | 3916.26 | 3914.65 | 3916.26 | 10.57 | 41363.01 | 3915.10 2014-07-06 18:52:00 | 3916.08 | 3916.26 | 3915.26 | 3915.26 | 4.05 | 15857.82 | 3915.51 2014-07-06 18:53:00 | 3915.26 | 3915.26 | 3915.16 | 3915.16 | 0.92 | 3609.81 | 3915.19 2014-07-06 18:54:00 | . | . | . | . | . | . | . 2014-07-06 18:55:00 | 3915.80 | 3916.26 | 3915.24 | 3915.24 | 3.28 | 12823.60 | 3915.60 2014-07-06 18:56:00 | 3915.26 | 3916.16 | 3914.95 | 3915.58 | 22.72 | 88946.84 | 3915.60 2014-07-06 18:57:00 | 3916.18 | 3916.99 | 3916.18 | 3916.97 | 5.08 | 19886.90 | 3916.29 2014-07-06 18:58:00 | 3916.24 | 3917.00 | 3916.07 | 3916.42 | 1.49 | 5831.28 | 3916.24 2014-07-06 18:59:00 | 3916.42 | 3917.09 | 3916.07 | 3917.09 | 1.76 | 6893.84 | 3916.95 2014-07-06 19:00:00 | 3917.09 | 3917.47 | 3916.54 | 3917.39 | 0.61 | 2373.74 | 3917.06 2014-07-06 19:01:00 | 3916.39 | 3916.39 | 3916.39 | 3916.39 | 0.18 | 712.78 | 3916.39 2014-07-06 19:02:00 | 3915.96 | 3916.93 | 3915.78 | 3915.78 | 11.32 | 44320.11 | 3915.90 2014-07-06 19:03:00 | 3915.83 | 3916.93 | 3915.82 | 3916.12 | 0.47 | 1844.58 | 3916.30 2014-07-06 19:04:00 | 3915.82 | 3916.09 | 3915.37 | 3915.55 | 3.90 | 15278.24 | 3915.49 2014-07-06 19:05:00 | 3915.78 | 3916.36 | 3915.52 | 3915.55 | 1.65 | 6441.41 | 3915.75 2014-07-06 19:06:00 | 3915.82 | 3915.83 | 3915.20 | 3915.28 | 8.59 | 33623.18 | 3915.59 2014-07-06 19:07:00 | 3915.96 | 3916.42 | 3915.28 | 3915.39 | 11.84 | 46358.81 | 3916.10 2014-07-06 19:08:00 | 3915.07 | 3915.89 | 3914.69 | 3915.60 | 4.26 | 16676.21 | 3915.52 2014-07-06 19:09:00 | 3914.95 | 3915.59 | 3914.07 | 3915.05 | 28.41 | 111234.13 | 3915.04 2014-07-06 19:10:00 | 3915.05 | 3915.41 | 3915.05 | 3915.26 | 0.45 | 1750.13 | 3915.29 2014-07-06 19:11:00 | 3915.20 | 3915.20 | 3914.00 | 3914.02 | 6.66 | 26057.35 | 3914.28 2014-07-06 19:12:00 | 3914.06 | 3914.07 | 3914.00 | 3914.00 | 9.14 | 35766.18 | 3914.01 2014-07-06 19:13:00 | 3914.00 | 3914.01 | 3911.72 | 3913.02 | 22.87 | 89507.92 | 3913.60 2014-07-06 19:14:00 | 3913.02 | 3913.21 | 3912.01 | 3912.27 | 2.52 | 9863.12 | 3912.38 2014-07-06 19:15:00 | 3912.29 | 3913.52 | 3911.91 | 3912.30 | 11.70 | 45791.24 | 3913.11 2014-07-06 19:16:00 | 3912.31 | 3912.86 | 3911.67 | 3911.67 | 0.72 | 2828.49 | 3912.16 2014-07-06 19:17:00 | 3911.67 | 3912.59 | 3910.96 | 3911.63 | 2.53 | 9880.64 | 3911.57 2014-07-06 19:18:00 | 3911.66 | 3912.68 | 3911.65 | 3912.68 | 2.00 | 7824.00 | 3912.00 2014-07-06 19:19:00 | 3912.74 | 3913.87 | 3912.20 | 3913.46 | 11.12 | 43516.23 | 3913.33 2014-07-06 19:20:00 | 3913.55 | 3913.55 | 3911.60 | 3913.16 | 9.70 | 37940.82 | 3913.04 2014-07-06 19:21:00 | 3913.21 | 3913.21 | 3911.99 | 3912.00 | 5.82 | 22775.92 | 3912.72 2014-07-06 19:22:00 | 3912.01 | 3912.64 | 3911.99 | 3912.14 | 4.02 | 15738.88 | 3912.23 2014-07-06 19:23:00 | 3912.23 | 3912.91 | 3912.19 | 3912.90 | 2.44 | 9546.96 | 3912.69 2014-07-06 19:24:00 | 3912.91 | 3912.91 | 3912.90 | 3912.90 | 0.23 | 899.97 | 3912.90 2014-07-06 19:25:00 | 3913.14 | 3913.72 | 3913.14 | 3913.72 | 0.66 | 2598.41 | 3913.27 2014-07-06 19:26:00 | 3913.70 | 3913.97 | 3913.70 | 3913.97 | 0.20 | 794.50 | 3913.78 2014-07-06 19:27:00 | . | . | . | . | . | . | . 2014-07-06 19:28:00 | 3914.68 | 3914.92 | 3913.97 | 3914.12 | 3.21 | 12566.75 | 3914.87 2014-07-06 19:29:00 | . | . | . | . | . | . | . 2014-07-06 19:30:00 | 3914.12 | 3914.54 | 3912.30 | 3912.36 | 15.29 | 59850.71 | 3913.60 2014-07-06 19:31:00 | 3912.08 | 3912.08 | 3906.64 | 3907.45 | 36.78 | 143743.58 | 3908.73 2014-07-06 19:32:00 | 3907.20 | 3907.75 | 3905.90 | 3907.67 | 16.05 | 62688.28 | 3906.79 2014-07-06 19:33:00 | 3908.02 | 3910.13 | 3908.02 | 3910.13 | 9.58 | 37439.05 | 3908.86 2014-07-06 19:34:00 | 3910.13 | 3911.86 | 3909.50 | 3911.86 | 10.70 | 41861.69 | 3910.85 2014-07-06 19:35:00 | 3910.37 | 3910.95 | 3910.37 | 3910.94 | 1.52 | 5955.59 | 3910.44 2014-07-06 19:36:00 | 3910.97 | 3910.99 | 3910.63 | 3910.69 | 2.64 | 10312.44 | 3910.67 2014-07-06 19:37:00 | 3910.51 | 3910.51 | 3910.33 | 3910.33 | 0.58 | 2279.73 | 3910.34 2014-07-06 19:38:00 | . | . | . | . | . | . | . 2014-07-06 19:39:00 | 3910.35 | 3910.35 | 3910.32 | 3910.32 | 4.79 | 18742.30 | 3910.35 2014-07-06 19:40:00 | 3910.12 | 3910.12 | 3909.49 | 3910.06 | 0.37 | 1446.63 | 3909.80 2014-07-06 19:41:00 | 3910.06 | 3910.08 | 3910.06 | 3910.08 | 1.20 | 4695.98 | 3910.06 2014-07-06 19:42:00 | 3910.08 | 3910.08 | 3910.08 | 3910.08 | 1.51 | 5888.58 | 3910.08 2014-07-06 19:43:00 | . | . | . | . | . | . | . 2014-07-06 19:44:00 | 3910.35 | 3910.35 | 3910.35 | 3910.35 | 1.96 | 7672.11 | 3910.35 2014-07-06 19:45:00 | 3910.35 | 3910.35 | 3910.00 | 3910.08 | 0.95 | 3706.83 | 3910.16 2014-07-06 19:46:00 | 3910.08 | 3910.08 | 3909.99 | 3909.99 | 3.31 | 12926.48 | 3910.01 2014-07-06 19:47:00 | 3910.35 | 3910.35 | 3909.51 | 3909.51 | 0.57 | 2213.11 | 3910.09 2014-07-06 19:48:00 | 3909.51 | 3910.35 | 3909.30 | 3910.35 | 0.12 | 469.15 | 3909.61 2014-07-06 19:49:00 | . | . | . | . | . | . | . 2014-07-06 19:50:00 | 3909.68 | 3909.68 | 3909.39 | 3909.49 | 1.48 | 5782.12 | 3909.48 2014-07-06 19:51:00 | 3910.33 | 3910.91 | 3909.75 | 3910.81 | 12.32 | 48162.74 | 3909.95 2014-07-06 19:52:00 | 3910.86 | 3910.96 | 3910.00 | 3910.32 | 0.89 | 3472.48 | 3910.46 2014-07-06 19:53:00 | 3910.40 | 3910.40 | 3909.62 | 3909.63 | 1.80 | 7025.73 | 3909.70 2014-07-06 19:54:00 | 3910.34 | 3910.34 | 3910.34 | 3910.34 | 0.19 | 746.87 | 3910.34 2014-07-06 19:55:00 | . | . | . | . | . | . | . 2014-07-06 19:56:00 | 3910.41 | 3910.41 | 3910.41 | 3910.41 | 0.23 | 899.39 | 3910.41 2014-07-06 19:57:00 | . | . | . | . | . | . | . 2014-07-06 19:58:00 | . | . | . | . | . | . | . 2014-07-06 19:59:00 | 3910.36 | 3910.36 | 3910.36 | 3910.36 | 0.08 | 293.28 | 3910.36 2014-07-06 20:00:00 | 3910.36 | 3910.36 | 3909.58 | 3909.58 | 2.28 | 8907.47 | 3910.21 2014-07-06 20:01:00 | 3909.41 | 3909.56 | 3909.07 | 3909.28 | 0.99 | 3866.25 | 3909.25 2014-07-06 20:02:00 | 3910.09 | 3910.32 | 3909.34 | 3909.34 | 6.54 | 25586.21 | 3909.87 2014-07-06 20:03:00 | 3910.29 | 3910.29 | 3910.23 | 3910.28 | 2.42 | 9478.53 | 3910.29 2014-07-06 20:04:00 | 3909.71 | 3909.71 | 3909.69 | 3909.69 | 0.88 | 3428.81 | 3909.70 2014-07-06 20:05:00 | 3909.69 | 3910.95 | 3909.67 | 3909.67 | 0.40 | 1544.37 | 3909.80 2014-07-06 20:06:00 | 3910.75 | 3911.73 | 3909.95 | 3911.73 | 6.28 | 24542.09 | 3910.47 2014-07-06 20:07:00 | 3911.73 | 3911.73 | 3910.50 | 3910.90 | 8.49 | 33192.19 | 3910.94 2014-07-06 20:08:00 | 3910.80 | 3911.32 | 3910.64 | 3910.64 | 7.04 | 27542.51 | 3911.18 2014-07-06 20:09:00 | 3910.70 | 3911.47 | 3910.16 | 3910.23 | 2.84 | 11086.85 | 3910.71 2014-07-06 20:10:00 | 3910.14 | 3910.99 | 3910.07 | 3910.07 | 7.07 | 27650.12 | 3910.36 2014-07-06 20:11:00 | . | . | . | . | . | . | . 2014-07-06 20:12:00 | . | . | . | . | . | . | . 2014-07-06 20:13:00 | 3910.65 | 3913.70 | 3910.65 | 3913.70 | 12.57 | 49184.64 | 3911.93 2014-07-06 20:14:00 | 3913.70 | 3914.79 | 3913.65 | 3914.75 | 13.20 | 51659.17 | 3914.17 2014-07-06 20:15:00 | 3914.63 | 3915.10 | 3914.50 | 3915.05 | 5.24 | 20516.71 | 3914.66 2014-07-06 20:16:00 | 3915.01 | 3915.03 | 3914.37 | 3914.48 | 4.69 | 18364.12 | 3914.76 2014-07-06 20:17:00 | . | . | . | . | . | . | . 2014-07-06 20:18:00 | 3914.00 | 3914.48 | 3913.98 | 3914.03 | 1.39 | 5444.40 | 3914.02 2014-07-06 20:19:00 | 3914.15 | 3914.85 | 3913.99 | 3913.99 | 5.06 | 19786.58 | 3914.26 2014-07-06 20:20:00 | 3914.01 | 3914.01 | 3913.97 | 3913.97 | 0.19 | 759.31 | 3913.99 2014-07-06 20:21:00 | 3913.97 | 3913.97 | 3910.68 | 3910.95 | 5.39 | 21064.42 | 3911.68 2014-07-06 20:22:00 | 3910.20 | 3910.95 | 3909.38 | 3910.91 | 17.42 | 68093.81 | 3909.62 2014-07-06 20:23:00 | 3910.80 | 3913.79 | 3910.80 | 3913.06 | 6.59 | 25794.28 | 3912.97 2014-07-06 20:24:00 | 3913.04 | 3913.32 | 3912.43 | 3913.05 | 8.18 | 31993.78 | 3913.13 2014-07-06 20:25:00 | 3912.95 | 3913.42 | 3911.31 | 3912.78 | 15.11 | 59119.35 | 3912.34 2014-07-06 20:26:00 | 3912.73 | 3913.54 | 3911.54 | 3913.54 | 7.20 | 28155.92 | 3912.17 2014-07-06 20:27:00 | 3913.55 | 3913.78 | 3912.72 | 3912.72 | 7.53 | 29450.17 | 3913.12 2014-07-06 20:28:00 | 3912.74 | 3914.22 | 3912.62 | 3914.22 | 12.01 | 46984.69 | 3913.11 2014-07-06 20:29:00 | 3913.65 | 3913.65 | 3913.17 | 3913.17 | 0.34 | 1311.02 | 3913.48 2014-07-06 20:30:00 | 3913.41 | 3913.51 | 3913.33 | 3913.47 | 4.23 | 16537.78 | 3913.34 2014-07-06 20:31:00 | 3913.16 | 3913.18 | 3913.16 | 3913.18 | 3.98 | 15586.17 | 3913.17 2014-07-06 20:32:00 | 3913.28 | 3913.40 | 3913.28 | 3913.37 | 4.28 | 16749.19 | 3913.36 2014-07-06 20:33:00 | 3913.31 | 3913.47 | 3913.02 | 3913.02 | 0.74 | 2895.89 | 3913.37 2014-07-06 20:34:00 | 3913.18 | 3913.18 | 3912.90 | 3913.00 | 7.37 | 28822.89 | 3912.96 2014-07-06 20:35:00 | 3913.00 | 3913.62 | 3912.88 | 3913.62 | 4.75 | 18589.32 | 3913.54 2014-07-06 20:36:00 | 3913.48 | 3913.60 | 3911.17 | 3911.17 | 18.75 | 73386.73 | 3913.12 2014-07-06 20:37:00 | 3911.15 | 3911.94 | 3907.89 | 3908.39 | 12.92 | 50506.31 | 3909.46 2014-07-06 20:38:00 | 3908.33 | 3910.09 | 3907.56 | 3909.68 | 10.13 | 39598.44 | 3908.64 2014-07-06 20:39:00 | 3909.88 | 3912.88 | 3909.85 | 3911.95 | 2.88 | 11275.86 | 3911.15 2014-07-06 20:40:00 | 3911.88 | 3912.35 | 3911.41 | 3911.84 | 12.78 | 49977.29 | 3911.81 2014-07-06 20:41:00 | . | . | . | . | . | . | . 2014-07-06 20:42:00 | 3912.04 | 3912.86 | 3912.04 | 3912.86 | 1.86 | 7285.34 | 3912.64 2014-07-06 20:43:00 | 3912.04 | 3913.21 | 3912.04 | 3913.21 | 2.72 | 10642.64 | 3912.74 2014-07-06 20:44:00 | 3913.22 | 3914.58 | 3913.22 | 3913.43 | 8.98 | 35126.86 | 3913.86 2014-07-06 20:45:00 | 3913.59 | 3913.64 | 3913.56 | 3913.64 | 1.17 | 4578.90 | 3913.59 2014-07-06 20:46:00 | 3913.66 | 3913.78 | 3912.46 | 3912.46 | 8.62 | 33727.30 | 3913.59 2014-07-06 20:47:00 | 3913.48 | 3913.52 | 3912.55 | 3913.52 | 5.44 | 21281.47 | 3913.47 2014-07-06 20:48:00 | 3913.62 | 3914.90 | 3913.03 | 3913.72 | 17.48 | 68430.98 | 3913.92 2014-07-06 20:49:00 | 3914.08 | 3914.08 | 3913.71 | 3913.71 | 1.45 | 5667.27 | 3913.86 2014-07-06 20:50:00 | . | . | . | . | . | . | . 2014-07-06 20:51:00 | 3914.00 | 3914.00 | 3913.69 | 3913.69 | 1.34 | 5260.40 | 3913.99 2014-07-06 20:52:00 | . | . | . | . | . | . | . 2014-07-06 20:53:00 | . | . | . | . | . | . | . 2014-07-06 20:54:00 | . | . | . | . | . | . | . 2014-07-06 20:55:00 | . | . | . | . | . | . | . 2014-07-06 20:56:00 | 3913.47 | 3915.30 | 3913.10 | 3914.17 | 14.54 | 56891.71 | 3913.58 2014-07-06 20:57:00 | 3914.22 | 3915.30 | 3914.17 | 3914.33 | 1.27 | 4968.11 | 3914.98 2014-07-06 20:58:00 | 3914.33 | 3914.33 | 3914.33 | 3914.33 | 0.07 | 281.83 | 3914.33 2014-07-06 20:59:00 | 3915.04 | 3918.64 | 3915.04 | 3918.49 | 42.13 | 165028.60 | 3917.13 2014-07-06 21:00:00 | 3918.49 | 3920.00 | 3917.53 | 3917.53 | 51.94 | 203561.86 | 3919.17 2014-07-06 21:01:00 | 3917.53 | 3918.37 | 3917.52 | 3917.54 | 5.08 | 19890.28 | 3917.72 2014-07-06 21:02:00 | 3917.54 | 3917.55 | 3917.54 | 3917.55 | 0.42 | 1649.29 | 3917.54 2014-07-06 21:03:00 | . | . | . | . | . | . | . 2014-07-06 21:04:00 | 3917.57 | 3917.57 | 3917.55 | 3917.55 | 1.60 | 6283.75 | 3917.55 2014-07-06 21:05:00 | 3917.55 | 3919.06 | 3916.76 | 3919.06 | 9.41 | 36877.74 | 3918.16 2014-07-06 21:06:00 | 3917.69 | 3918.55 | 3916.90 | 3917.90 | 7.19 | 28169.80 | 3917.91 2014-07-06 21:07:00 | 3917.82 | 3918.14 | 3917.80 | 3918.14 | 3.27 | 12799.59 | 3917.84 2014-07-06 21:08:00 | . | . | . | . | . | . | . 2014-07-06 21:09:00 | 3918.14 | 3919.86 | 3917.17 | 3917.20 | 15.70 | 61530.13 | 3918.12 2014-07-06 21:10:00 | 3917.07 | 3918.02 | 3917.07 | 3918.00 | 7.48 | 29316.45 | 3917.74 2014-07-06 21:11:00 | 3918.00 | 3918.32 | 3917.57 | 3917.57 | 4.45 | 17423.82 | 3918.11 2014-07-06 21:12:00 | 3917.47 | 3918.96 | 3916.82 | 3917.47 | 13.14 | 51489.57 | 3917.64 2014-07-06 21:13:00 | 3917.37 | 3917.37 | 3917.37 | 3917.37 | 1.21 | 4743.94 | 3917.37 2014-07-06 21:14:00 | 3916.60 | 3916.98 | 3910.00 | 3910.78 | 43.05 | 168457.22 | 3913.33 2014-07-06 21:15:00 | 3910.78 | 3910.78 | 3903.85 | 3904.62 | 64.53 | 252072.21 | 3906.22 2014-07-06 21:16:00 | 3905.49 | 3905.91 | 3903.00 | 3904.69 | 43.53 | 169936.14 | 3904.06 2014-07-06 21:17:00 | 3904.63 | 3905.02 | 3904.22 | 3905.02 | 10.11 | 39482.23 | 3904.49 2014-07-06 21:18:00 | 3905.01 | 3911.07 | 3905.01 | 3907.31 | 15.03 | 58718.47 | 3906.75 2014-07-06 21:19:00 | 3907.06 | 3908.14 | 3907.00 | 3907.61 | 13.94 | 54450.93 | 3907.49 2014-07-06 21:20:00 | 3906.99 | 3907.39 | 3905.17 | 3905.17 | 12.50 | 48819.79 | 3906.52 2014-07-06 21:21:00 | 3905.22 | 3905.92 | 3905.19 | 3905.49 | 13.43 | 52445.19 | 3905.66 2014-07-06 21:22:00 | 3905.17 | 3905.17 | 3904.52 | 3904.52 | 7.00 | 27323.22 | 3904.99 2014-07-06 21:23:00 | 3904.80 | 3906.47 | 3904.73 | 3906.10 | 17.89 | 69855.31 | 3905.15 2014-07-06 21:24:00 | 3905.70 | 3906.18 | 3905.70 | 3906.18 | 1.93 | 7519.38 | 3906.17 2014-07-06 21:25:00 | 3905.78 | 3906.17 | 3905.03 | 3905.03 | 17.87 | 69797.37 | 3906.06 2014-07-06 21:26:00 | 3905.66 | 3906.00 | 3905.03 | 3905.99 | 1.41 | 5502.66 | 3905.37 2014-07-06 21:27:00 | 3905.97 | 3906.00 | 3905.97 | 3906.00 | 0.25 | 976.50 | 3906.00 2014-07-06 21:28:00 | 3906.00 | 3906.00 | 3906.00 | 3906.00 | 0.30 | 1171.80 | 3906.00 2014-07-06 21:29:00 | 3906.00 | 3907.07 | 3906.00 | 3907.07 | 1.05 | 4105.93 | 3906.69 2014-07-06 21:30:00 | 3906.97 | 3907.09 | 3906.97 | 3907.03 | 0.46 | 1793.33 | 3907.03 2014-07-06 21:31:00 | . | . | . | . | . | . | . 2014-07-06 21:32:00 | 3907.08 | 3907.08 | 3907.08 | 3907.08 | 1.50 | 5860.62 | 3907.08 2014-07-06 21:33:00 | 3907.08 | 3907.17 | 3906.91 | 3906.99 | 12.59 | 49177.14 | 3906.98 2014-07-06 21:34:00 | 3906.99 | 3906.99 | 3906.99 | 3906.99 | 0.76 | 2949.78 | 3906.99 2014-07-06 21:35:00 | 3906.04 | 3906.99 | 3906.02 | 3906.95 | 3.44 | 13450.55 | 3906.64 2014-07-06 21:36:00 | . | . | . | . | . | . | . 2014-07-06 21:37:00 | 3906.02 | 3906.59 | 3905.82 | 3906.47 | 8.89 | 34706.03 | 3906.14 2014-07-06 21:38:00 | 3905.79 | 3905.79 | 3905.62 | 3905.62 | 0.05 | 195.29 | 3905.73 2014-07-06 21:39:00 | 3906.25 | 3906.26 | 3906.25 | 3906.26 | 0.65 | 2546.88 | 3906.25 2014-07-06 21:40:00 | 3905.60 | 3906.26 | 3905.60 | 3905.78 | 1.23 | 4815.94 | 3905.87 2014-07-06 21:41:00 | 3905.67 | 3906.24 | 3905.00 | 3906.24 | 13.00 | 50774.38 | 3905.42 2014-07-06 21:42:00 | 3906.18 | 3906.21 | 3905.25 | 3905.25 | 6.15 | 24010.65 | 3906.08 2014-07-06 21:43:00 | . | . | . | . | . | . | . 2014-07-06 21:44:00 | 3905.98 | 3905.98 | 3905.98 | 3905.98 | 0.30 | 1187.42 | 3905.98 2014-07-06 21:45:00 | . | . | . | . | . | . | . 2014-07-06 21:46:00 | . | . | . | . | . | . | . 2014-07-06 21:47:00 | . | . | . | . | . | . | . 2014-07-06 21:48:00 | 3905.50 | 3906.39 | 3905.48 | 3906.39 | 1.51 | 5901.49 | 3905.68 2014-07-06 21:49:00 | 3906.57 | 3906.91 | 3906.57 | 3906.91 | 0.66 | 2562.73 | 3906.60 2014-07-06 21:50:00 | 3907.00 | 3908.81 | 3907.00 | 3908.10 | 4.07 | 15896.72 | 3907.75 2014-07-06 21:51:00 | 3907.38 | 3908.24 | 3907.38 | 3908.24 | 0.15 | 590.12 | 3908.11 2014-07-06 21:52:00 | 3908.24 | 3910.00 | 3906.94 | 3909.17 | 18.90 | 73861.99 | 3908.87 2014-07-06 21:53:00 | 3909.14 | 3909.38 | 3909.13 | 3909.38 | 4.28 | 16712.43 | 3909.34 2014-07-06 21:54:00 | 3909.40 | 3909.68 | 3908.50 | 3909.31 | 13.15 | 51421.30 | 3909.18 2014-07-06 21:55:00 | 3909.68 | 3909.70 | 3909.17 | 3909.70 | 2.79 | 10904.13 | 3909.69 2014-07-06 21:56:00 | 3909.70 | 3909.70 | 3909.70 | 3909.70 | 0.70 | 2736.79 | 3909.70 2014-07-06 21:57:00 | 3909.19 | 3909.20 | 3907.65 | 3909.12 | 5.07 | 19801.20 | 3908.65 2014-07-06 21:58:00 | 3908.06 | 3909.02 | 3906.89 | 3907.67 | 30.37 | 118670.28 | 3907.36 2014-07-06 21:59:00 | 3907.20 | 3908.19 | 3905.07 | 3908.19 | 7.60 | 29673.22 | 3905.91 2014-07-06 22:00:00 | 3907.22 | 3908.05 | 3907.10 | 3907.90 | 1.16 | 4536.39 | 3907.31 2014-07-06 22:01:00 | 3907.79 | 3908.96 | 3906.77 | 3907.64 | 3.11 | 12164.22 | 3907.56 2014-07-06 22:02:00 | 3907.43 | 3908.96 | 3907.43 | 3908.96 | 0.94 | 3685.18 | 3907.93 2014-07-06 22:03:00 | 3908.04 | 3908.40 | 3908.01 | 3908.30 | 5.80 | 22674.87 | 3908.11 2014-07-06 22:04:00 | 3907.66 | 3908.00 | 3903.00 | 3903.00 | 20.73 | 80970.04 | 3905.18 2014-07-06 22:05:00 | 3905.26 | 3905.55 | 3904.38 | 3904.47 | 11.38 | 44445.39 | 3904.88 2014-07-06 22:06:00 | 3904.45 | 3905.03 | 3903.76 | 3904.91 | 2.16 | 8417.64 | 3904.29 2014-07-06 22:07:00 | . | . | . | . | . | . | . 2014-07-06 22:08:00 | 3905.04 | 3905.04 | 3904.95 | 3904.95 | 0.19 | 726.33 | 3905.02 2014-07-06 22:09:00 | . | . | . | . | . | . | . 2014-07-06 22:10:00 | 3904.66 | 3907.07 | 3904.05 | 3906.42 | 15.20 | 59369.68 | 3905.13 2014-07-06 22:11:00 | 3906.39 | 3907.13 | 3905.52 | 3907.13 | 5.32 | 20781.32 | 3906.26 2014-07-06 22:12:00 | 3906.97 | 3906.97 | 3906.87 | 3906.87 | 0.47 | 1828.42 | 3906.87 2014-07-06 22:13:00 | 3906.88 | 3907.11 | 3906.48 | 3907.03 | 0.75 | 2910.69 | 3906.97 2014-07-06 22:14:00 | 3907.03 | 3909.00 | 3907.03 | 3908.11 | 12.48 | 48758.30 | 3908.17 2014-07-06 22:15:00 | 3908.05 | 3908.98 | 3908.02 | 3908.98 | 4.59 | 17947.19 | 3908.36 2014-07-06 22:16:00 | 3908.23 | 3909.00 | 3908.04 | 3908.89 | 4.35 | 16984.12 | 3908.89 2014-07-06 22:17:00 | 3908.26 | 3910.56 | 3908.10 | 3910.06 | 17.52 | 68503.66 | 3909.13 2014-07-06 22:18:00 | 3910.11 | 3913.76 | 3910.11 | 3912.79 | 16.65 | 65147.08 | 3911.80 2014-07-06 22:19:00 | 3912.78 | 3912.82 | 3909.49 | 3910.80 | 39.63 | 155017.67 | 3911.23 2014-07-06 22:20:00 | 3910.10 | 3911.41 | 3909.72 | 3911.41 | 5.13 | 20058.24 | 3910.75 2014-07-06 22:21:00 | 3911.50 | 3911.56 | 3911.47 | 3911.56 | 0.70 | 2753.72 | 3911.53 2014-07-06 22:22:00 | 3911.56 | 3911.69 | 3910.97 | 3910.97 | 12.27 | 47975.04 | 3911.54 2014-07-06 22:23:00 | 3910.84 | 3911.47 | 3910.56 | 3911.00 | 17.52 | 68530.74 | 3910.68 2014-07-06 22:24:00 | 3910.60 | 3910.60 | 3909.17 | 3909.40 | 8.82 | 34492.95 | 3909.88 2014-07-06 22:25:00 | 3909.32 | 3911.04 | 3908.03 | 3909.48 | 10.06 | 39311.65 | 3909.27 2014-07-06 22:26:00 | 3910.00 | 3911.47 | 3909.97 | 3911.13 | 7.82 | 30583.21 | 3910.90 2014-07-06 22:27:00 | 3911.29 | 3911.54 | 3911.13 | 3911.53 | 7.63 | 29839.39 | 3911.31 2014-07-06 22:28:00 | 3911.08 | 3911.13 | 3911.05 | 3911.13 | 3.93 | 15366.73 | 3911.11 2014-07-06 22:29:00 | 3911.13 | 3911.13 | 3910.53 | 3911.00 | 0.50 | 1939.65 | 3910.58 2014-07-06 22:30:00 | 3911.00 | 3911.65 | 3901.18 | 3909.20 | 64.94 | 253582.75 | 3904.88 2014-07-06 22:31:00 | 3909.20 | 3910.51 | 3907.34 | 3907.98 | 40.45 | 158084.48 | 3908.34 2014-07-06 22:32:00 | 3907.98 | 3908.59 | 3907.18 | 3908.03 | 10.27 | 40122.24 | 3907.88 2014-07-06 22:33:00 | 3908.05 | 3910.13 | 3908.00 | 3910.13 | 15.25 | 59616.40 | 3908.50 2014-07-06 22:34:00 | 3909.37 | 3913.47 | 3909.37 | 3913.06 | 19.65 | 76855.77 | 3911.63 2014-07-06 22:35:00 | 3913.07 | 3913.70 | 3912.96 | 3913.04 | 1.39 | 5427.42 | 3913.07 2014-07-06 22:36:00 | 3913.71 | 3913.71 | 3911.31 | 3911.31 | 7.72 | 30203.04 | 3912.82 2014-07-06 22:37:00 | 3912.19 | 3912.65 | 3911.29 | 3911.45 | 4.02 | 15722.17 | 3911.96 2014-07-06 22:38:00 | 3911.45 | 3911.73 | 3909.07 | 3909.07 | 2.60 | 10175.11 | 3910.50 2014-07-06 22:39:00 | 3909.90 | 3910.51 | 3909.17 | 3909.31 | 2.95 | 11525.98 | 3909.76 2014-07-06 22:40:00 | 3909.30 | 3909.76 | 3909.30 | 3909.61 | 1.19 | 4640.70 | 3909.60 2014-07-06 22:41:00 | 3909.45 | 3909.45 | 3909.07 | 3909.19 | 2.35 | 9175.42 | 3909.43 2014-07-06 22:42:00 | 3909.29 | 3910.35 | 3908.99 | 3909.82 | 22.69 | 88694.62 | 3909.84 2014-07-06 22:43:00 | 3909.82 | 3909.82 | 3908.28 | 3909.44 | 23.07 | 90174.67 | 3908.91 2014-07-06 22:44:00 | 3908.97 | 3909.66 | 3907.07 | 3907.86 | 11.05 | 43174.44 | 3908.60 2014-07-06 22:45:00 | 3907.42 | 3907.71 | 3905.63 | 3907.23 | 8.14 | 31816.99 | 3907.28 2014-07-06 22:46:00 | 3907.76 | 3907.76 | 3907.76 | 3907.76 | 0.18 | 703.40 | 3907.76 2014-07-06 22:47:00 | . | . | . | . | . | . | . 2014-07-06 22:48:00 | . | . | . | . | . | . | . 2014-07-06 22:49:00 | 3908.25 | 3908.25 | 3907.53 | 3907.53 | 0.94 | 3657.57 | 3907.66 2014-07-06 22:50:00 | 3908.00 | 3908.74 | 3907.81 | 3907.98 | 10.71 | 41873.30 | 3908.28 2014-07-06 22:51:00 | 3907.98 | 3908.02 | 3907.98 | 3908.02 | 1.09 | 4255.81 | 3908.00 2014-07-06 22:52:00 | 3907.94 | 3909.01 | 3907.82 | 3909.01 | 13.79 | 53911.28 | 3908.60 2014-07-06 22:53:00 | 3909.02 | 3909.28 | 3909.02 | 3909.10 | 5.44 | 21265.72 | 3909.14 2014-07-06 22:54:00 | 3909.12 | 3910.46 | 3909.12 | 3910.10 | 3.78 | 14794.45 | 3909.74 2014-07-06 22:55:00 | 3910.32 | 3911.00 | 3909.18 | 3910.75 | 39.45 | 154272.15 | 3910.28 2014-07-06 22:56:00 | 3910.75 | 3911.07 | 3909.23 | 3910.40 | 12.62 | 49360.23 | 3910.65 2014-07-06 22:57:00 | 3910.96 | 3911.98 | 3910.82 | 3911.37 | 11.96 | 46757.32 | 3911.11 2014-07-06 22:58:00 | 3911.37 | 3911.37 | 3909.77 | 3910.07 | 2.17 | 8470.47 | 3910.65 2014-07-06 22:59:00 | 3910.59 | 3910.59 | 3909.31 | 3909.50 | 18.50 | 72329.30 | 3910.54 2014-07-06 23:00:00 | 3909.43 | 3909.84 | 3909.43 | 3909.65 | 0.27 | 1051.72 | 3909.75 2014-07-06 23:01:00 | 3909.52 | 3909.52 | 3907.25 | 3907.35 | 18.89 | 73853.87 | 3908.85 2014-07-06 23:02:00 | 3907.50 | 3910.50 | 3907.42 | 3909.12 | 21.25 | 83065.32 | 3908.40 2014-07-06 23:03:00 | 3909.76 | 3909.76 | 3909.76 | 3909.76 | 0.06 | 238.50 | 3909.76 2014-07-06 23:04:00 | . | . | . | . | . | . | . 2014-07-06 23:05:00 | 3909.76 | 3910.12 | 3909.12 | 3909.18 | 10.10 | 39487.70 | 3909.67 2014-07-06 23:06:00 | 3909.21 | 3909.93 | 3908.67 | 3909.84 | 8.14 | 31836.04 | 3909.14 2014-07-06 23:07:00 | 3909.74 | 3909.84 | 3908.85 | 3909.45 | 34.81 | 136066.03 | 3909.38 2014-07-06 23:08:00 | 3909.76 | 3909.76 | 3908.79 | 3909.76 | 0.56 | 2197.09 | 3909.41 2014-07-06 23:09:00 | 3909.76 | 3910.00 | 3905.61 | 3908.03 | 13.76 | 53779.50 | 3907.26 2014-07-06 23:10:00 | 3908.05 | 3909.41 | 3907.28 | 3909.08 | 24.56 | 95968.30 | 3908.14 2014-07-06 23:11:00 | 3908.58 | 3909.45 | 3908.56 | 3909.10 | 3.08 | 12023.04 | 3908.66 2014-07-06 23:12:00 | 3909.00 | 3909.00 | 3909.00 | 3909.00 | 0.21 | 809.16 | 3909.00 2014-07-06 23:13:00 | 3908.25 | 3909.00 | 3908.21 | 3908.99 | 0.90 | 3521.69 | 3908.65 2014-07-06 23:14:00 | 3908.98 | 3908.98 | 3908.00 | 3908.25 | 8.55 | 33423.05 | 3908.21 2014-07-06 23:15:00 | 3908.96 | 3909.18 | 3908.64 | 3909.00 | 19.03 | 74391.35 | 3908.96 2014-07-06 23:16:00 | 3908.81 | 3909.04 | 3908.66 | 3908.72 | 8.93 | 34913.81 | 3908.85 2014-07-06 23:17:00 | 3908.72 | 3909.92 | 3908.72 | 3909.88 | 16.98 | 66360.42 | 3909.30 2014-07-06 23:18:00 | 3909.90 | 3910.00 | 3909.90 | 3910.00 | 8.49 | 33180.03 | 3909.97 2014-07-06 23:19:00 | 3910.04 | 3913.14 | 3910.04 | 3912.05 | 40.76 | 159451.05 | 3911.95 2014-07-06 23:20:00 | 3912.09 | 3914.46 | 3912.07 | 3914.46 | 11.31 | 44243.69 | 3913.29 2014-07-06 23:21:00 | 3914.70 | 3918.00 | 3914.46 | 3917.04 | 39.98 | 156580.25 | 3916.27 2014-07-06 23:22:00 | 3917.06 | 3918.00 | 3917.06 | 3917.98 | 15.61 | 61142.34 | 3917.37 2014-07-06 23:23:00 | 3917.63 | 3919.00 | 3917.55 | 3919.00 | 24.15 | 94628.81 | 3918.21 2014-07-06 23:24:00 | 3919.00 | 3919.00 | 3918.52 | 3918.61 | 6.09 | 23864.39 | 3918.62 2014-07-06 23:25:00 | 3918.96 | 3918.98 | 3916.06 | 3918.25 | 12.35 | 48400.18 | 3918.09 2014-07-06 23:26:00 | 3918.09 | 3918.09 | 3912.00 | 3912.74 | 23.47 | 91905.16 | 3916.36 2014-07-06 23:27:00 | 3912.00 | 3914.80 | 3912.00 | 3914.80 | 36.02 | 140973.24 | 3913.42 2014-07-06 23:28:00 | 3915.59 | 3917.06 | 3915.59 | 3917.03 | 23.20 | 90840.14 | 3916.37 2014-07-06 23:29:00 | 3916.00 | 3916.37 | 3916.00 | 3916.10 | 4.91 | 19240.39 | 3916.22 2014-07-06 23:30:00 | 3916.32 | 3917.00 | 3914.12 | 3916.36 | 18.42 | 72130.66 | 3915.89 2014-07-06 23:31:00 | 3916.42 | 3917.90 | 3916.42 | 3917.00 | 9.09 | 35593.33 | 3916.95 2014-07-06 23:32:00 | 3916.98 | 3918.48 | 3916.96 | 3917.86 | 37.21 | 145797.90 | 3917.82 2014-07-06 23:33:00 | 3917.72 | 3917.72 | 3916.47 | 3917.19 | 9.10 | 35633.93 | 3917.54 2014-07-06 23:34:00 | 3917.70 | 3917.86 | 3917.20 | 3917.34 | 22.05 | 86367.23 | 3917.59 2014-07-06 23:35:00 | 3917.34 | 3918.99 | 3917.32 | 3918.99 | 17.94 | 70307.06 | 3918.14 2014-07-06 23:36:00 | 3918.95 | 3918.99 | 3918.32 | 3918.91 | 8.35 | 32726.30 | 3918.85 2014-07-06 23:37:00 | 3918.92 | 3919.14 | 3916.98 | 3919.14 | 24.53 | 96115.08 | 3918.75 2014-07-06 23:38:00 | 3919.22 | 3919.27 | 3919.00 | 3919.00 | 18.29 | 71685.40 | 3919.16 2014-07-06 23:39:00 | 3919.00 | 3919.00 | 3917.88 | 3917.88 | 11.20 | 43903.85 | 3918.59 2014-07-06 23:40:00 | 3917.69 | 3918.17 | 3916.32 | 3917.40 | 20.96 | 82089.63 | 3917.05 2014-07-06 23:41:00 | 3917.40 | 3917.97 | 3916.35 | 3917.97 | 5.53 | 21654.78 | 3917.29 2014-07-06 23:42:00 | 3917.35 | 3917.97 | 3917.01 | 3917.05 | 4.00 | 15652.19 | 3917.94 2014-07-06 23:43:00 | 3918.00 | 3918.14 | 3917.45 | 3918.14 | 3.81 | 14907.80 | 3917.95 2014-07-06 23:44:00 | 3918.14 | 3920.00 | 3918.14 | 3920.00 | 27.45 | 107592.50 | 3919.44 2014-07-06 23:45:00 | 3920.00 | 3921.98 | 3917.59 | 3921.98 | 89.22 | 349733.76 | 3919.99 2014-07-06 23:46:00 | 3921.98 | 3925.95 | 3921.02 | 3924.95 | 152.93 | 600166.94 | 3924.35 2014-07-06 23:47:00 | 3924.70 | 3929.00 | 3923.23 | 3925.57 | 93.72 | 368044.18 | 3926.89 2014-07-06 23:48:00 | 3925.68 | 3929.00 | 3923.05 | 3926.07 | 103.29 | 405641.44 | 3927.25 2014-07-06 23:49:00 | 3926.15 | 3927.20 | 3925.27 | 3925.50 | 41.28 | 162105.63 | 3926.69 2014-07-06 23:50:00 | 3926.08 | 3926.08 | 3918.94 | 3921.07 | 46.82 | 183668.44 | 3922.95 2014-07-06 23:51:00 | 3921.08 | 3922.32 | 3920.14 | 3921.57 | 10.78 | 42286.73 | 3921.25 2014-07-06 23:52:00 | 3921.08 | 3921.08 | 3919.43 | 3920.54 | 8.12 | 31816.25 | 3920.67 2014-07-06 23:53:00 | 3920.96 | 3920.98 | 3920.03 | 3920.03 | 6.92 | 27119.72 | 3920.73 2014-07-06 23:54:00 | 3920.03 | 3920.03 | 3919.09 | 3919.12 | 12.28 | 48136.86 | 3919.62 2014-07-06 23:55:00 | 3919.12 | 3920.01 | 3917.57 | 3918.92 | 25.41 | 99562.04 | 3918.53 2014-07-06 23:56:00 | 3919.01 | 3919.10 | 3916.17 | 3918.79 | 26.01 | 101921.50 | 3917.95 2014-07-06 23:57:00 | 3918.79 | 3920.00 | 3918.79 | 3919.97 | 21.88 | 85744.05 | 3919.73 2014-07-06 23:58:00 | 3919.97 | 3920.00 | 3918.96 | 3918.98 | 12.78 | 50092.94 | 3919.64 2014-07-06 23:59:00 | 3919.59 | 3919.61 | 3916.35 | 3917.22 | 5.66 | 22171.80 | 3918.66 2014-07-07 00:00:00 | 3917.27 | 3919.14 | 3917.27 | 3919.14 | 7.97 | 31229.46 | 3918.38 2014-07-07 00:01:00 | 3919.15 | 3925.89 | 3919.14 | 3922.89 | 37.98 | 148935.19 | 3921.41 2014-07-07 00:02:00 | 3922.89 | 3925.00 | 3922.84 | 3924.20 | 26.16 | 102643.24 | 3923.97 2014-07-07 00:03:00 | 3924.22 | 3924.22 | 3919.40 | 3919.41 | 33.67 | 132056.12 | 3921.49 2014-07-07 00:04:00 | 3919.12 | 3920.00 | 3912.27 | 3916.14 | 51.14 | 200336.13 | 3917.33 2014-07-07 00:05:00 | 3916.14 | 3918.36 | 3915.68 | 3918.17 | 24.57 | 96215.55 | 3916.77 2014-07-07 00:06:00 | 3919.00 | 3919.10 | 3916.37 | 3917.32 | 9.11 | 35685.99 | 3918.52 2014-07-07 00:07:00 | 3917.32 | 3917.37 | 3917.00 | 3917.02 | 5.27 | 20623.14 | 3917.03 2014-07-07 00:08:00 | 3917.02 | 3917.61 | 3916.31 | 3916.32 | 40.49 | 158617.11 | 3916.96 2014-07-07 00:09:00 | 3917.36 | 3918.13 | 3916.28 | 3916.41 | 20.24 | 79274.32 | 3917.10 2014-07-07 00:10:00 | 3916.42 | 3916.86 | 3916.34 | 3916.47 | 2.46 | 9619.48 | 3916.73 2014-07-07 00:11:00 | 3916.86 | 3917.50 | 3915.12 | 3916.11 | 15.02 | 58808.43 | 3916.38 2014-07-07 00:12:00 | 3915.54 | 3915.93 | 3914.48 | 3915.53 | 15.62 | 61151.64 | 3915.46 2014-07-07 00:13:00 | 3915.39 | 3917.62 | 3915.29 | 3917.34 | 12.87 | 50415.37 | 3916.67 2014-07-07 00:14:00 | 3917.35 | 3918.90 | 3917.35 | 3918.90 | 11.18 | 43800.94 | 3917.79 2014-07-07 00:15:00 | 3918.87 | 3920.00 | 3918.00 | 3920.00 | 23.97 | 93951.03 | 3919.36 2014-07-07 00:16:00 | 3920.00 | 3921.83 | 3920.00 | 3921.02 | 49.42 | 193762.60 | 3920.89 2014-07-07 00:17:00 | 3920.99 | 3921.02 | 3918.96 | 3919.51 | 73.38 | 287691.93 | 3920.52 2014-07-07 00:18:00 | 3919.50 | 3920.85 | 3917.60 | 3919.86 | 25.87 | 101406.89 | 3919.71 2014-07-07 00:19:00 | 3919.89 | 3920.89 | 3917.60 | 3917.64 | 18.70 | 73295.48 | 3918.92 2014-07-07 00:20:00 | 3917.60 | 3918.22 | 3916.42 | 3918.22 | 22.13 | 86698.91 | 3917.18 2014-07-07 00:21:00 | 3918.21 | 3918.99 | 3917.24 | 3917.24 | 16.35 | 64061.42 | 3918.13 2014-07-07 00:22:00 | 3917.24 | 3917.59 | 3915.01 | 3915.39 | 45.49 | 178120.11 | 3915.85 2014-07-07 00:23:00 | 3915.36 | 3915.42 | 3914.27 | 3915.42 | 16.18 | 63337.45 | 3915.28 2014-07-07 00:24:00 | 3915.51 | 3917.08 | 3915.00 | 3916.78 | 31.05 | 121579.77 | 3916.24 2014-07-07 00:25:00 | 3915.59 | 3915.59 | 3914.39 | 3914.68 | 5.29 | 20721.47 | 3914.88 2014-07-07 00:26:00 | 3914.68 | 3915.00 | 3912.52 | 3914.27 | 34.97 | 136899.22 | 3914.31 2014-07-07 00:27:00 | 3913.95 | 3914.93 | 3912.91 | 3913.52 | 17.97 | 70341.58 | 3913.95 2014-07-07 00:28:00 | 3913.96 | 3917.27 | 3912.78 | 3917.24 | 67.47 | 264136.53 | 3914.70 2014-07-07 00:29:00 | 3917.00 | 3917.87 | 3916.34 | 3916.60 | 7.87 | 30822.53 | 3916.96 2014-07-07 00:30:00 | 3916.31 | 3916.31 | 3914.46 | 3914.56 | 8.87 | 34720.47 | 3915.25 2014-07-07 00:31:00 | 3914.45 | 3914.45 | 3913.28 | 3913.28 | 29.42 | 115153.56 | 3913.99 2014-07-07 00:32:00 | 3913.27 | 3913.28 | 3912.30 | 3912.70 | 13.02 | 50938.07 | 3912.90 2014-07-07 00:33:00 | 3912.90 | 3912.90 | 3912.85 | 3912.90 | 0.73 | 2840.76 | 3912.90 2014-07-07 00:34:00 | 3912.31 | 3915.97 | 3912.31 | 3915.56 | 14.51 | 56772.32 | 3913.98 2014-07-07 00:35:00 | 3915.59 | 3915.97 | 3915.15 | 3915.15 | 0.64 | 2490.07 | 3915.21 2014-07-07 00:36:00 | 3915.17 | 3916.57 | 3915.17 | 3916.55 | 4.34 | 16989.15 | 3916.36 2014-07-07 00:37:00 | 3917.00 | 3917.13 | 3916.45 | 3916.45 | 6.40 | 25051.29 | 3916.71 2014-07-07 00:38:00 | 3916.45 | 3916.63 | 3915.87 | 3915.87 | 3.91 | 15325.39 | 3916.53 2014-07-07 00:39:00 | 3915.59 | 3916.56 | 3915.59 | 3915.61 | 0.80 | 3148.55 | 3916.10 2014-07-07 00:40:00 | 3916.10 | 3916.52 | 3915.38 | 3915.38 | 20.20 | 79108.92 | 3916.09 2014-07-07 00:41:00 | 3915.04 | 3915.28 | 3915.02 | 3915.02 | 2.00 | 7814.80 | 3915.23 2014-07-07 00:42:00 | 3915.02 | 3915.11 | 3913.55 | 3914.32 | 16.61 | 65014.66 | 3914.90 2014-07-07 00:43:00 | 3913.56 | 3913.85 | 3912.60 | 3912.60 | 8.02 | 31380.79 | 3913.30 2014-07-07 00:44:00 | 3913.56 | 3915.47 | 3913.56 | 3915.26 | 19.58 | 76659.88 | 3914.81 2014-07-07 00:45:00 | 3914.72 | 3914.72 | 3913.00 | 3913.61 | 6.39 | 25013.06 | 3913.18 2014-07-07 00:46:00 | 3914.68 | 3915.24 | 3913.57 | 3913.73 | 23.02 | 90096.06 | 3914.50 2014-07-07 00:47:00 | 3914.00 | 3914.02 | 3914.00 | 3914.02 | 0.51 | 1984.40 | 3914.01 2014-07-07 00:48:00 | 3914.44 | 3914.44 | 3914.02 | 3914.02 | 0.19 | 724.16 | 3914.36 2014-07-07 00:49:00 | 3914.90 | 3915.62 | 3914.90 | 3915.48 | 14.33 | 56082.72 | 3915.02 2014-07-07 00:50:00 | 3915.50 | 3915.50 | 3914.99 | 3915.14 | 2.54 | 9932.82 | 3915.18 2014-07-07 00:51:00 | 3915.43 | 3916.33 | 3915.43 | 3916.31 | 29.47 | 115388.12 | 3915.97 2014-07-07 00:52:00 | 3916.33 | 3918.00 | 3916.33 | 3917.09 | 18.48 | 72392.94 | 3916.94 2014-07-07 00:53:00 | 3917.13 | 3919.68 | 3917.13 | 3919.15 | 8.83 | 34610.93 | 3918.37 2014-07-07 00:54:00 | 3919.16 | 3920.76 | 3919.01 | 3920.08 | 58.26 | 228340.41 | 3919.67 2014-07-07 00:55:00 | 3920.02 | 3920.02 | 3917.10 | 3917.10 | 58.02 | 227346.23 | 3918.48 2014-07-07 00:56:00 | 3916.27 | 3917.03 | 3914.77 | 3914.91 | 55.17 | 215990.70 | 3915.36 2014-07-07 00:57:00 | 3914.92 | 3915.00 | 3914.52 | 3914.83 | 1.29 | 5058.03 | 3914.89 2014-07-07 00:58:00 | 3914.50 | 3914.50 | 3912.56 | 3913.52 | 16.23 | 63501.17 | 3913.30 2014-07-07 00:59:00 | 3914.38 | 3917.76 | 3914.38 | 3915.10 | 27.13 | 106229.26 | 3914.99 2014-07-07 01:00:00 | 3915.12 | 3915.13 | 3914.03 | 3914.03 | 16.89 | 66136.24 | 3914.78 2014-07-07 01:01:00 | 3914.58 | 3915.23 | 3914.11 | 3914.79 | 10.48 | 41012.04 | 3914.48 2014-07-07 01:02:00 | 3914.13 | 3915.18 | 3914.13 | 3915.07 | 1.91 | 7473.80 | 3915.03 2014-07-07 01:03:00 | 3914.13 | 3914.15 | 3914.11 | 3914.11 | 1.25 | 4912.22 | 3914.12 2014-07-07 01:04:00 | 3914.31 | 3914.33 | 3912.84 | 3912.84 | 19.43 | 76033.49 | 3913.60 2014-07-07 01:05:00 | 3912.59 | 3915.21 | 3912.50 | 3913.88 | 22.11 | 86523.61 | 3913.32 2014-07-07 01:06:00 | 3913.58 | 3913.88 | 3913.12 | 3913.12 | 9.13 | 35736.00 | 3913.70 2014-07-07 01:07:00 | 3913.36 | 3913.48 | 3912.00 | 3912.20 | 24.95 | 97602.04 | 3912.53 2014-07-07 01:08:00 | 3912.00 | 3912.01 | 3908.20 | 3908.78 | 53.97 | 211028.96 | 3909.90 2014-07-07 01:09:00 | 3908.71 | 3908.78 | 3906.03 | 3906.96 | 50.13 | 195910.99 | 3907.98 2014-07-07 01:10:00 | 3906.82 | 3906.84 | 3902.63 | 3904.00 | 124.10 | 484484.56 | 3904.08 2014-07-07 01:11:00 | 3904.00 | 3905.00 | 3902.20 | 3902.97 | 72.55 | 283191.75 | 3903.40 2014-07-07 01:12:00 | 3904.47 | 3905.00 | 3903.14 | 3904.95 | 12.50 | 48782.88 | 3904.19 2014-07-07 01:13:00 | 3904.95 | 3905.00 | 3904.04 | 3904.97 | 37.92 | 148069.75 | 3904.79 2014-07-07 01:14:00 | 3904.97 | 3905.00 | 3904.84 | 3905.00 | 9.38 | 36632.73 | 3904.99 2014-07-07 01:15:00 | 3904.24 | 3904.98 | 3904.00 | 3904.96 | 7.77 | 30324.70 | 3904.30 2014-07-07 01:16:00 | 3904.96 | 3904.98 | 3904.17 | 3904.88 | 10.39 | 40563.64 | 3904.48 2014-07-07 01:17:00 | 3904.22 | 3905.00 | 3904.22 | 3905.00 | 24.58 | 95995.24 | 3904.94 2014-07-07 01:18:00 | 3905.00 | 3906.79 | 3904.99 | 3905.53 | 30.28 | 118233.43 | 3905.06 2014-07-07 01:19:00 | 3905.98 | 3906.02 | 3904.50 | 3904.50 | 18.91 | 73846.39 | 3905.36 2014-07-07 01:20:00 | 3904.31 | 3905.06 | 3904.17 | 3904.82 | 51.64 | 201645.19 | 3904.75 2014-07-07 01:21:00 | 3904.70 | 3904.70 | 3904.48 | 3904.53 | 4.90 | 19120.45 | 3904.52 2014-07-07 01:22:00 | 3904.53 | 3904.53 | 3904.53 | 3904.53 | 0.02 | 78.09 | 3904.53 2014-07-07 01:23:00 | 3904.55 | 3904.55 | 3904.22 | 3904.49 | 6.01 | 23466.27 | 3904.54 2014-07-07 01:24:00 | . | . | . | . | . | . | . 2014-07-07 01:25:00 | 3905.25 | 3905.80 | 3905.00 | 3905.00 | 6.30 | 24598.46 | 3905.14 2014-07-07 01:26:00 | 3905.02 | 3905.86 | 3905.02 | 3905.28 | 10.82 | 42235.94 | 3905.31 2014-07-07 01:27:00 | 3905.29 | 3906.18 | 3905.29 | 3906.05 | 2.60 | 10135.17 | 3905.65 2014-07-07 01:28:00 | 3906.04 | 3908.00 | 3906.02 | 3907.94 | 18.93 | 73967.45 | 3907.21 2014-07-07 01:29:00 | 3907.96 | 3909.78 | 3907.94 | 3908.95 | 13.18 | 51527.88 | 3908.96 2014-07-07 01:30:00 | 3908.41 | 3908.74 | 3907.99 | 3908.41 | 6.64 | 25933.05 | 3908.52 2014-07-07 01:31:00 | 3908.00 | 3908.65 | 3907.36 | 3908.34 | 22.16 | 86618.51 | 3908.07 2014-07-07 01:32:00 | 3908.25 | 3909.16 | 3907.57 | 3908.83 | 15.61 | 60990.57 | 3908.15 2014-07-07 01:33:00 | 3908.83 | 3908.83 | 3908.35 | 3908.39 | 2.74 | 10689.48 | 3908.40 2014-07-07 01:34:00 | 3908.39 | 3908.50 | 3906.32 | 3907.00 | 26.89 | 105042.07 | 3907.09 2014-07-07 01:35:00 | 3907.27 | 3907.34 | 3906.22 | 3906.27 | 5.89 | 23021.73 | 3906.62 2014-07-07 01:36:00 | 3907.31 | 3908.04 | 3906.27 | 3906.87 | 31.00 | 121133.70 | 3907.41 2014-07-07 01:37:00 | 3906.87 | 3908.00 | 3905.00 | 3907.02 | 27.79 | 108553.92 | 3906.08 2014-07-07 01:38:00 | 3907.90 | 3907.90 | 3906.89 | 3907.80 | 9.58 | 37444.44 | 3907.38 2014-07-07 01:39:00 | 3907.28 | 3907.92 | 3906.92 | 3906.92 | 1.32 | 5170.05 | 3907.83 2014-07-07 01:40:00 | 3907.89 | 3907.89 | 3907.89 | 3907.89 | 0.01 | 39.08 | 3907.89 2014-07-07 01:41:00 | 3907.02 | 3907.89 | 3907.00 | 3907.02 | 1.51 | 5911.71 | 3907.28 2014-07-07 01:42:00 | 3907.02 | 3907.80 | 3906.80 | 3907.24 | 4.12 | 16105.77 | 3907.27 2014-07-07 01:43:00 | 3907.00 | 3907.22 | 3906.50 | 3906.70 | 1.03 | 4035.62 | 3906.70 2014-07-07 01:44:00 | 3907.50 | 3907.62 | 3906.50 | 3907.58 | 8.40 | 32814.13 | 3907.37 2014-07-07 01:45:00 | 3906.62 | 3907.49 | 3906.61 | 3907.49 | 0.27 | 1054.91 | 3907.06 2014-07-07 01:46:00 | 3907.49 | 3907.49 | 3906.00 | 3907.00 | 4.35 | 16989.25 | 3906.47 2014-07-07 01:47:00 | 3906.54 | 3907.84 | 3906.46 | 3907.02 | 20.96 | 81874.13 | 3907.14 2014-07-07 01:48:00 | 3907.04 | 3908.00 | 3906.41 | 3907.99 | 7.74 | 30241.25 | 3907.64 2014-07-07 01:49:00 | 3907.84 | 3908.01 | 3906.88 | 3907.54 | 18.27 | 71378.87 | 3907.74 2014-07-07 01:50:00 | 3907.12 | 3907.45 | 3907.12 | 3907.45 | 0.45 | 1758.28 | 3907.29 2014-07-07 01:51:00 | 3907.14 | 3907.34 | 3905.55 | 3906.30 | 13.07 | 51046.20 | 3906.80 2014-07-07 01:52:00 | 3906.27 | 3907.03 | 3905.87 | 3906.14 | 2.75 | 10757.67 | 3906.20 2014-07-07 01:53:00 | 3906.14 | 3906.14 | 3905.00 | 3905.02 | 17.73 | 69238.40 | 3905.15 2014-07-07 01:54:00 | 3905.02 | 3905.02 | 3903.06 | 3903.82 | 12.63 | 49295.77 | 3904.62 2014-07-07 01:55:00 | 3903.82 | 3904.31 | 3903.09 | 3904.02 | 15.10 | 58962.23 | 3904.01 2014-07-07 01:56:00 | 3904.22 | 3906.11 | 3904.02 | 3905.81 | 26.76 | 104483.68 | 3904.91 2014-07-07 01:57:00 | 3905.09 | 3905.74 | 3905.09 | 3905.69 | 4.28 | 16708.47 | 3905.67 2014-07-07 01:58:00 | 3905.09 | 3906.12 | 3905.09 | 3906.12 | 9.10 | 35554.17 | 3905.76 2014-07-07 01:59:00 | 3906.12 | 3906.13 | 3905.46 | 3905.50 | 19.34 | 75518.55 | 3905.79 2014-07-07 02:00:00 | 3905.46 | 3906.35 | 3905.00 | 3905.80 | 24.45 | 95485.58 | 3905.66 2014-07-07 02:01:00 | 3905.80 | 3906.05 | 3905.78 | 3906.05 | 1.87 | 7311.79 | 3905.87 2014-07-07 02:02:00 | 3905.80 | 3906.09 | 3905.80 | 3906.02 | 8.95 | 34947.16 | 3906.02 2014-07-07 02:03:00 | 3906.02 | 3906.02 | 3906.02 | 3906.02 | 0.21 | 800.73 | 3906.02 2014-07-07 02:04:00 | 3906.40 | 3906.97 | 3906.40 | 3906.97 | 2.80 | 10927.58 | 3906.89 2014-07-07 02:05:00 | 3906.98 | 3910.00 | 3906.97 | 3909.70 | 33.50 | 130932.58 | 3908.32 2014-07-07 02:06:00 | 3909.41 | 3916.30 | 3909.41 | 3915.08 | 75.77 | 296540.55 | 3913.59 2014-07-07 02:07:00 | 3915.08 | 3915.98 | 3908.04 | 3910.57 | 50.61 | 198002.64 | 3912.09 2014-07-07 02:08:00 | 3911.42 | 3913.20 | 3911.42 | 3913.20 | 13.10 | 51257.92 | 3912.82 2014-07-07 02:09:00 | 3913.18 | 3914.99 | 3912.19 | 3914.24 | 18.23 | 71341.07 | 3913.39 2014-07-07 02:10:00 | 3913.47 | 3916.46 | 3913.47 | 3915.31 | 42.17 | 165093.36 | 3915.32 2014-07-07 02:11:00 | 3915.33 | 3915.33 | 3914.90 | 3914.92 | 25.60 | 100226.34 | 3915.09 2014-07-07 02:12:00 | 3914.90 | 3915.56 | 3914.90 | 3915.00 | 24.97 | 97744.47 | 3914.95 2014-07-07 02:13:00 | 3915.02 | 3915.02 | 3913.70 | 3913.70 | 51.10 | 200030.67 | 3914.88 2014-07-07 02:14:00 | 3914.30 | 3914.30 | 3913.30 | 3913.30 | 2.88 | 11258.86 | 3913.40 2014-07-07 02:15:00 | 3913.35 | 3914.37 | 3912.95 | 3914.26 | 18.40 | 72015.10 | 3914.08 2014-07-07 02:16:00 | 3914.27 | 3914.32 | 3912.95 | 3913.95 | 83.41 | 326468.84 | 3913.93 2014-07-07 02:17:00 | 3914.00 | 3914.00 | 3911.80 | 3912.48 | 12.72 | 49757.54 | 3913.29 2014-07-07 02:18:00 | 3912.48 | 3913.02 | 3911.60 | 3913.00 | 44.75 | 175093.73 | 3912.36 2014-07-07 02:19:00 | 3912.55 | 3913.31 | 3911.63 | 3912.02 | 46.84 | 183275.75 | 3912.55 2014-07-07 02:20:00 | 3912.02 | 3913.17 | 3912.00 | 3913.13 | 7.80 | 30503.41 | 3912.70 2014-07-07 02:21:00 | 3912.88 | 3913.04 | 3912.09 | 3913.00 | 27.91 | 109192.91 | 3912.74 2014-07-07 02:22:00 | 3912.07 | 3912.54 | 3912.00 | 3912.09 | 4.78 | 18699.77 | 3912.09 2014-07-07 02:23:00 | 3912.02 | 3913.95 | 3911.56 | 3912.82 | 13.97 | 54668.87 | 3913.02 2014-07-07 02:24:00 | 3913.45 | 3916.52 | 3912.96 | 3916.49 | 40.10 | 157024.70 | 3915.63 2014-07-07 02:25:00 | 3916.77 | 3918.00 | 3916.51 | 3917.42 | 82.65 | 323792.67 | 3917.83 2014-07-07 02:26:00 | 3917.42 | 3917.97 | 3915.01 | 3915.02 | 65.86 | 257908.41 | 3916.07 2014-07-07 02:27:00 | 3914.99 | 3915.00 | 3911.86 | 3911.86 | 8.65 | 33857.11 | 3913.66 2014-07-07 02:28:00 | 3911.58 | 3915.00 | 3911.58 | 3912.50 | 42.84 | 167605.49 | 3912.73 2014-07-07 02:29:00 | 3912.53 | 3914.16 | 3912.00 | 3912.89 | 38.66 | 151246.62 | 3912.63 2014-07-07 02:30:00 | 3912.84 | 3912.84 | 3911.01 | 3911.71 | 2.78 | 10881.67 | 3911.46 2014-07-07 02:31:00 | 3911.02 | 3911.61 | 3910.00 | 3910.22 | 30.06 | 117566.44 | 3910.54 2014-07-07 02:32:00 | 3910.22 | 3912.22 | 3910.00 | 3912.00 | 46.28 | 180986.09 | 3910.85 2014-07-07 02:33:00 | 3912.02 | 3915.45 | 3912.02 | 3914.00 | 79.90 | 312732.37 | 3914.00 2014-07-07 02:34:00 | 3913.77 | 3914.68 | 3913.18 | 3914.00 | 17.28 | 67628.85 | 3913.93 2014-07-07 02:35:00 | 3913.23 | 3914.15 | 3913.00 | 3913.46 | 9.24 | 36180.04 | 3913.47 2014-07-07 02:36:00 | 3913.58 | 3913.60 | 3912.93 | 3912.93 | 45.55 | 178221.44 | 3913.08 2014-07-07 02:37:00 | 3913.31 | 3914.11 | 3913.27 | 3914.11 | 11.33 | 44354.05 | 3913.36 2014-07-07 02:38:00 | 3914.10 | 3914.11 | 3913.41 | 3913.46 | 1.60 | 6250.68 | 3914.01 2014-07-07 02:39:00 | 3913.89 | 3914.42 | 3913.46 | 3913.46 | 5.55 | 21718.19 | 3913.89 2014-07-07 02:40:00 | 3913.46 | 3914.84 | 3913.46 | 3913.60 | 29.77 | 116505.38 | 3914.04 2014-07-07 02:41:00 | 3914.44 | 3914.90 | 3913.84 | 3913.95 | 18.81 | 73619.11 | 3914.45 2014-07-07 02:42:00 | 3913.97 | 3914.76 | 3913.97 | 3914.10 | 2.88 | 11272.69 | 3914.13 2014-07-07 02:43:00 | 3914.10 | 3914.52 | 3914.00 | 3914.02 | 27.45 | 107428.41 | 3914.03 2014-07-07 02:44:00 | 3913.64 | 3913.98 | 3913.64 | 3913.66 | 12.69 | 49656.35 | 3913.95 2014-07-07 02:45:00 | 3913.67 | 3914.30 | 3913.43 | 3913.43 | 3.26 | 12759.17 | 3913.85 2014-07-07 02:46:00 | 3913.80 | 3913.80 | 3913.50 | 3913.52 | 10.76 | 42098.33 | 3913.57 2014-07-07 02:47:00 | 3913.52 | 3914.84 | 3913.50 | 3913.68 | 21.47 | 84033.27 | 3913.99 2014-07-07 02:48:00 | 3913.60 | 3913.95 | 3912.00 | 3913.36 | 37.04 | 144919.88 | 3912.63 2014-07-07 02:49:00 | 3913.35 | 3913.44 | 3912.38 | 3912.38 | 5.40 | 21119.50 | 3912.47 2014-07-07 02:50:00 | 3912.34 | 3912.34 | 3912.00 | 3912.12 | 58.62 | 229319.01 | 3912.09 2014-07-07 02:51:00 | 3912.15 | 3913.26 | 3912.12 | 3912.14 | 13.23 | 51745.11 | 3912.38 2014-07-07 02:52:00 | 3912.14 | 3913.48 | 3912.14 | 3912.61 | 6.34 | 24786.36 | 3912.61 2014-07-07 02:53:00 | 3912.63 | 3914.15 | 3912.01 | 3912.43 | 41.79 | 163508.24 | 3912.71 2014-07-07 02:54:00 | 3912.81 | 3913.26 | 3912.02 | 3912.03 | 14.42 | 56430.83 | 3912.29 2014-07-07 02:55:00 | 3912.03 | 3912.03 | 3911.59 | 3911.59 | 14.07 | 55037.72 | 3911.98 2014-07-07 02:56:00 | 3911.59 | 3912.02 | 3911.57 | 3911.81 | 3.84 | 15036.81 | 3911.76 2014-07-07 02:57:00 | 3911.81 | 3912.51 | 3911.81 | 3912.07 | 17.18 | 67212.90 | 3912.05 2014-07-07 02:58:00 | 3912.07 | 3912.07 | 3910.75 | 3910.78 | 99.43 | 388877.51 | 3911.23 2014-07-07 02:59:00 | 3910.79 | 3912.33 | 3910.79 | 3911.70 | 6.30 | 24659.99 | 3911.80 2014-07-07 03:00:00 | 3911.70 | 3912.26 | 3908.08 | 3910.16 | 49.97 | 195371.13 | 3909.85 2014-07-07 03:01:00 | 3910.27 | 3911.57 | 3908.65 | 3908.80 | 41.16 | 160906.72 | 3909.77 2014-07-07 03:02:00 | 3908.82 | 3909.88 | 3908.08 | 3909.18 | 24.26 | 94838.65 | 3908.62 2014-07-07 03:03:00 | 3908.44 | 3909.30 | 3908.08 | 3909.02 | 20.74 | 81067.71 | 3908.57 2014-07-07 03:04:00 | 3908.88 | 3909.70 | 3908.10 | 3909.32 | 19.98 | 78098.23 | 3908.82 2014-07-07 03:05:00 | 3908.47 | 3908.89 | 3908.10 | 3908.56 | 12.63 | 49370.79 | 3908.70 2014-07-07 03:06:00 | 3908.76 | 3910.00 | 3908.76 | 3910.00 | 15.87 | 62024.04 | 3909.49 2014-07-07 03:07:00 | 3909.98 | 3910.30 | 3908.90 | 3909.69 | 17.65 | 68988.29 | 3909.35 2014-07-07 03:08:00 | 3909.73 | 3910.93 | 3909.73 | 3909.99 | 9.41 | 36814.30 | 3910.18 2014-07-07 03:09:00 | 3910.01 | 3910.98 | 3909.22 | 3909.35 | 11.65 | 45558.02 | 3909.55 2014-07-07 03:10:00 | 3909.39 | 3909.97 | 3908.72 | 3909.72 | 49.70 | 194280.45 | 3909.06 2014-07-07 03:11:00 | 3908.84 | 3910.08 | 3908.34 | 3909.82 | 29.26 | 114367.48 | 3908.93 2014-07-07 03:12:00 | 3910.09 | 3910.09 | 3909.83 | 3909.83 | 0.30 | 1184.73 | 3910.00 2014-07-07 03:13:00 | 3910.07 | 3910.98 | 3909.06 | 3909.06 | 6.46 | 25269.75 | 3910.52 2014-07-07 03:14:00 | 3910.09 | 3910.71 | 3909.83 | 3909.83 | 13.67 | 53441.09 | 3909.94 2014-07-07 03:15:00 | 3909.95 | 3909.98 | 3909.94 | 3909.98 | 2.96 | 11565.65 | 3909.96 2014-07-07 03:16:00 | 3909.96 | 3910.00 | 3909.96 | 3910.00 | 3.45 | 13481.61 | 3909.98 2014-07-07 03:17:00 | 3910.00 | 3910.00 | 3909.54 | 3909.54 | 3.50 | 13668.66 | 3909.80 2014-07-07 03:18:00 | 3910.00 | 3914.00 | 3909.50 | 3913.93 | 131.13 | 512929.45 | 3911.49 2014-07-07 03:19:00 | 3913.05 | 3915.02 | 3913.05 | 3915.02 | 41.88 | 163931.41 | 3914.69 2014-07-07 03:20:00 | 3915.02 | 3915.02 | 3911.32 | 3912.88 | 41.60 | 162803.02 | 3914.00 2014-07-07 03:21:00 | 3912.42 | 3913.81 | 3912.00 | 3913.16 | 30.34 | 118723.38 | 3912.58 2014-07-07 03:22:00 | 3913.28 | 3915.00 | 3913.28 | 3915.00 | 9.51 | 37229.82 | 3914.40 2014-07-07 03:23:00 | 3914.98 | 3915.00 | 3914.33 | 3915.00 | 34.25 | 134075.85 | 3914.97 2014-07-07 03:24:00 | 3915.00 | 3916.00 | 3915.00 | 3915.00 | 18.54 | 72582.70 | 3915.56 2014-07-07 03:25:00 | 3915.00 | 3915.00 | 3912.00 | 3912.00 | 9.87 | 38622.56 | 3913.52 2014-07-07 03:26:00 | 3914.84 | 3917.90 | 3912.96 | 3916.86 | 44.71 | 175094.55 | 3916.05 2014-07-07 03:27:00 | 3916.60 | 3916.98 | 3915.67 | 3916.43 | 26.70 | 104578.46 | 3916.21 2014-07-07 03:28:00 | 3916.91 | 3917.87 | 3914.41 | 3914.41 | 60.95 | 238697.14 | 3916.09 2014-07-07 03:29:00 | 3914.43 | 3915.19 | 3914.40 | 3915.19 | 3.37 | 13208.27 | 3914.72 2014-07-07 03:30:00 | 3914.40 | 3916.00 | 3914.40 | 3915.02 | 30.92 | 121052.97 | 3915.42 2014-07-07 03:31:00 | . | . | . | . | . | . | . 2014-07-07 03:32:00 | 3915.02 | 3915.02 | 3915.01 | 3915.01 | 0.22 | 849.56 | 3915.02 2014-07-07 03:33:00 | 3915.02 | 3915.10 | 3915.02 | 3915.10 | 0.10 | 371.93 | 3915.03 2014-07-07 03:34:00 | 3915.93 | 3915.93 | 3915.93 | 3915.93 | 0.05 | 195.80 | 3915.93 2014-07-07 03:35:00 | 3915.90 | 3915.90 | 3915.28 | 3915.28 | 8.30 | 32509.46 | 3915.39 2014-07-07 03:36:00 | 3915.28 | 3915.37 | 3914.44 | 3914.44 | 4.09 | 16015.03 | 3914.70 2014-07-07 03:37:00 | 3915.15 | 3915.15 | 3914.90 | 3914.90 | 2.29 | 8973.00 | 3914.92 2014-07-07 03:38:00 | 3914.53 | 3914.53 | 3914.41 | 3914.45 | 25.59 | 100178.20 | 3914.43 2014-07-07 03:39:00 | 3914.00 | 3914.24 | 3913.48 | 3914.24 | 0.14 | 559.66 | 3913.69 2014-07-07 03:40:00 | 3913.84 | 3913.84 | 3912.88 | 3913.09 | 10.08 | 39457.23 | 3913.24 2014-07-07 03:41:00 | 3913.09 | 3914.23 | 3913.09 | 3914.21 | 15.50 | 60670.59 | 3913.47 2014-07-07 03:42:00 | 3914.20 | 3914.27 | 3914.17 | 3914.27 | 6.34 | 24816.27 | 3914.24 2014-07-07 03:43:00 | 3914.43 | 3914.43 | 3913.50 | 3913.50 | 5.18 | 20268.27 | 3914.31 2014-07-07 03:44:00 | 3914.13 | 3914.29 | 3912.00 | 3912.05 | 20.46 | 80047.53 | 3912.77 2014-07-07 03:45:00 | 3912.46 | 3913.00 | 3911.93 | 3913.00 | 26.89 | 105182.24 | 3912.01 2014-07-07 03:46:00 | 3913.00 | 3914.12 | 3913.00 | 3914.12 | 14.07 | 55064.81 | 3913.35 2014-07-07 03:47:00 | 3914.10 | 3915.00 | 3913.19 | 3914.91 | 55.43 | 216968.00 | 3914.34 2014-07-07 03:48:00 | 3913.16 | 3914.98 | 3913.16 | 3914.63 | 26.45 | 103513.94 | 3914.16 2014-07-07 03:49:00 | 3914.90 | 3915.00 | 3913.88 | 3914.99 | 28.07 | 109870.47 | 3914.44 2014-07-07 03:50:00 | 3914.49 | 3915.87 | 3914.49 | 3915.87 | 23.41 | 91658.02 | 3915.00 2014-07-07 03:51:00 | 3915.50 | 3915.82 | 3915.22 | 3915.82 | 1.52 | 5952.01 | 3915.80 2014-07-07 03:52:00 | 3915.22 | 3915.80 | 3914.99 | 3914.99 | 23.27 | 91110.75 | 3915.04 2014-07-07 03:53:00 | 3914.99 | 3917.00 | 3912.00 | 3915.89 | 62.75 | 245750.69 | 3916.16 2014-07-07 03:54:00 | 3915.46 | 3916.17 | 3913.53 | 3913.53 | 38.26 | 149773.82 | 3915.14 2014-07-07 03:55:00 | 3914.30 | 3915.04 | 3913.52 | 3914.34 | 171.26 | 670372.90 | 3914.40 2014-07-07 03:56:00 | 3914.78 | 3915.32 | 3912.24 | 3913.02 | 55.58 | 217568.66 | 3914.30 2014-07-07 03:57:00 | 3912.93 | 3913.02 | 3912.20 | 3912.61 | 3.99 | 15595.85 | 3912.66 2014-07-07 03:58:00 | 3912.53 | 3913.04 | 3912.43 | 3913.04 | 5.67 | 22181.36 | 3912.75 2014-07-07 03:59:00 | 3912.44 | 3913.50 | 3912.44 | 3912.50 | 22.06 | 86320.76 | 3913.00 2014-07-07 04:00:00 | 3912.75 | 3914.80 | 3912.15 | 3913.30 | 33.69 | 131845.65 | 3913.26 2014-07-07 04:01:00 | 3913.30 | 3914.43 | 3913.05 | 3913.83 | 42.36 | 165765.34 | 3913.53 2014-07-07 04:02:00 | 3914.26 | 3914.48 | 3913.92 | 3913.92 | 1.65 | 6462.73 | 3914.43 2014-07-07 04:03:00 | 3913.92 | 3914.48 | 3913.37 | 3914.48 | 0.96 | 3761.60 | 3914.25 2014-07-07 04:04:00 | 3914.48 | 3914.48 | 3913.33 | 3913.33 | 3.39 | 13274.96 | 3913.61 2014-07-07 04:05:00 | 3913.98 | 3914.21 | 3913.16 | 3913.68 | 53.81 | 210602.37 | 3913.67 2014-07-07 04:06:00 | 3914.14 | 3914.14 | 3913.00 | 3913.02 | 6.18 | 24172.02 | 3913.23 2014-07-07 04:07:00 | 3913.09 | 3913.69 | 3913.00 | 3913.44 | 9.45 | 36990.89 | 3913.14 2014-07-07 04:08:00 | 3913.71 | 3913.84 | 3913.46 | 3913.55 | 6.77 | 26502.56 | 3913.55 2014-07-07 04:09:00 | 3913.47 | 3913.47 | 3913.02 | 3913.28 | 7.51 | 29399.44 | 3913.14 2014-07-07 04:10:00 | 3914.13 | 3914.50 | 3913.08 | 3913.60 | 16.34 | 63955.38 | 3913.80 2014-07-07 04:11:00 | 3913.99 | 3913.99 | 3913.88 | 3913.90 | 1.71 | 6673.19 | 3913.90 2014-07-07 04:12:00 | 3913.90 | 3914.34 | 3913.90 | 3914.33 | 5.12 | 20028.04 | 3914.02 2014-07-07 04:13:00 | 3914.65 | 3914.65 | 3914.65 | 3914.65 | 0.50 | 1957.33 | 3914.65 2014-07-07 04:14:00 | 3914.37 | 3914.37 | 3914.00 | 3914.00 | 4.69 | 18358.15 | 3914.32 2014-07-07 04:15:00 | 3914.61 | 3914.61 | 3914.17 | 3914.60 | 4.84 | 18960.58 | 3914.24 2014-07-07 04:16:00 | 3914.60 | 3916.99 | 3913.82 | 3916.99 | 31.75 | 124287.96 | 3914.83 2014-07-07 04:17:00 | 3917.05 | 3918.37 | 3916.72 | 3918.25 | 62.83 | 246154.48 | 3917.72 2014-07-07 04:18:00 | 3918.16 | 3918.99 | 3916.72 | 3916.73 | 35.26 | 138133.23 | 3917.90 2014-07-07 04:19:00 | 3916.72 | 3917.00 | 3914.84 | 3916.04 | 23.47 | 91909.98 | 3916.06 2014-07-07 04:20:00 | 3916.36 | 3918.00 | 3916.35 | 3917.60 | 14.77 | 57841.28 | 3917.19 2014-07-07 04:21:00 | 3917.64 | 3918.99 | 3916.39 | 3916.39 | 26.21 | 102703.84 | 3918.20 2014-07-07 04:22:00 | 3917.48 | 3917.80 | 3915.31 | 3916.00 | 61.51 | 240850.50 | 3915.89 2014-07-07 04:23:00 | 3915.40 | 3916.85 | 3915.40 | 3915.99 | 2.41 | 9453.49 | 3916.11 2014-07-07 04:24:00 | 3915.52 | 3916.11 | 3915.50 | 3915.52 | 5.44 | 21318.16 | 3915.90 2014-07-07 04:25:00 | 3915.90 | 3915.90 | 3915.28 | 3915.30 | 10.19 | 39905.67 | 3915.39 2014-07-07 04:26:00 | 3915.15 | 3915.30 | 3915.11 | 3915.30 | 4.85 | 19004.16 | 3915.16 2014-07-07 04:27:00 | 3915.14 | 3915.80 | 3915.11 | 3915.80 | 16.80 | 65758.66 | 3915.14 2014-07-07 04:28:00 | 3915.25 | 3915.54 | 3915.15 | 3915.52 | 14.19 | 55575.85 | 3915.45 2014-07-07 04:29:00 | 3915.40 | 3916.85 | 3915.38 | 3916.06 | 29.20 | 114344.97 | 3915.79 2014-07-07 04:30:00 | 3916.00 | 3916.00 | 3915.40 | 3915.40 | 0.57 | 2239.77 | 3915.69 2014-07-07 04:31:00 | 3916.00 | 3918.99 | 3915.41 | 3918.99 | 41.60 | 162967.96 | 3917.69 2014-07-07 04:32:00 | 3918.99 | 3920.00 | 3916.15 | 3917.88 | 65.61 | 257151.16 | 3919.33 2014-07-07 04:33:00 | 3917.94 | 3918.13 | 3916.62 | 3917.73 | 9.37 | 36695.73 | 3917.55 2014-07-07 04:34:00 | 3917.71 | 3917.71 | 3916.00 | 3917.47 | 18.95 | 74237.42 | 3916.72 2014-07-07 04:35:00 | 3917.52 | 3918.95 | 3917.47 | 3918.50 | 5.39 | 21098.65 | 3918.04 2014-07-07 04:36:00 | 3918.00 | 3918.00 | 3917.02 | 3917.59 | 7.72 | 30226.53 | 3917.38 2014-07-07 04:37:00 | 3917.94 | 3919.00 | 3917.94 | 3918.03 | 20.02 | 78463.36 | 3918.66 2014-07-07 04:38:00 | 3918.77 | 3919.09 | 3918.61 | 3918.82 | 5.11 | 20041.15 | 3918.88 2014-07-07 04:39:00 | 3918.89 | 3920.00 | 3918.13 | 3919.71 | 6.88 | 26951.85 | 3919.70 2014-07-07 04:40:00 | 3920.00 | 3921.00 | 3919.00 | 3921.00 | 24.07 | 94367.88 | 3919.91 2014-07-07 04:41:00 | 3921.00 | 3921.60 | 3920.50 | 3920.53 | 23.83 | 93437.56 | 3921.01 2014-07-07 04:42:00 | 3920.52 | 3920.52 | 3919.97 | 3919.99 | 26.68 | 104575.07 | 3920.34 2014-07-07 04:43:00 | 3919.99 | 3921.70 | 3919.97 | 3921.00 | 34.91 | 136844.57 | 3920.37 2014-07-07 04:44:00 | 3921.62 | 3923.00 | 3920.14 | 3923.00 | 40.93 | 160515.53 | 3922.00 2014-07-07 04:45:00 | 3922.99 | 3922.99 | 3920.19 | 3921.15 | 26.70 | 104698.64 | 3922.03 2014-07-07 04:46:00 | 3921.17 | 3921.17 | 3919.97 | 3919.97 | 35.89 | 140699.74 | 3920.09 2014-07-07 04:47:00 | 3919.99 | 3920.00 | 3918.15 | 3918.99 | 29.94 | 117353.66 | 3919.37 2014-07-07 04:48:00 | 3918.98 | 3919.68 | 3917.94 | 3918.99 | 20.81 | 81536.61 | 3918.71 2014-07-07 04:49:00 | 3918.74 | 3920.85 | 3918.59 | 3920.68 | 21.57 | 84549.59 | 3919.41 2014-07-07 04:50:00 | 3920.63 | 3920.65 | 3919.68 | 3920.02 | 16.88 | 66151.99 | 3920.12 2014-07-07 04:51:00 | 3920.34 | 3920.34 | 3920.00 | 3920.00 | 8.37 | 32797.34 | 3920.31 2014-07-07 04:52:00 | 3920.18 | 3920.18 | 3918.70 | 3919.93 | 35.89 | 140645.75 | 3919.24 2014-07-07 04:53:00 | 3919.83 | 3919.98 | 3919.81 | 3919.98 | 16.90 | 66225.99 | 3919.86 2014-07-07 04:54:00 | 3920.36 | 3920.38 | 3918.59 | 3918.72 | 22.91 | 89803.82 | 3919.34 2014-07-07 04:55:00 | . | . | . | . | . | . | . 2014-07-07 04:56:00 | 3918.59 | 3918.59 | 3917.95 | 3917.96 | 7.01 | 27481.07 | 3918.03 2014-07-07 04:57:00 | 3918.10 | 3918.22 | 3917.94 | 3917.94 | 1.80 | 7052.61 | 3918.12 2014-07-07 04:58:00 | 3918.12 | 3918.12 | 3917.94 | 3917.96 | 4.87 | 19084.39 | 3917.96 2014-07-07 04:59:00 | 3917.96 | 3917.96 | 3917.94 | 3917.95 | 8.17 | 32017.44 | 3917.94 2014-07-07 05:00:00 | 3917.95 | 3918.00 | 3917.94 | 3918.00 | 15.90 | 62311.10 | 3917.95 2014-07-07 05:01:00 | 3919.00 | 3920.38 | 3918.07 | 3919.35 | 49.73 | 194935.51 | 3919.80 2014-07-07 05:02:00 | 3919.42 | 3920.38 | 3919.27 | 3920.03 | 16.39 | 64249.68 | 3919.58 2014-07-07 05:03:00 | 3919.95 | 3920.09 | 3919.48 | 3920.05 | 16.44 | 64440.88 | 3920.00 2014-07-07 05:04:00 | 3919.50 | 3920.50 | 3919.50 | 3920.20 | 16.73 | 65587.72 | 3920.37 2014-07-07 05:05:00 | 3920.18 | 3920.63 | 3920.07 | 3920.10 | 9.16 | 35910.16 | 3920.32 2014-07-07 05:06:00 | 3920.93 | 3922.17 | 3920.05 | 3922.17 | 16.15 | 63317.07 | 3920.80 2014-07-07 05:07:00 | 3922.17 | 3923.87 | 3921.60 | 3922.66 | 19.97 | 78341.95 | 3922.59 2014-07-07 05:08:00 | 3922.66 | 3923.53 | 3922.39 | 3923.00 | 16.16 | 63388.53 | 3922.80 2014-07-07 05:09:00 | 3922.98 | 3923.00 | 3921.90 | 3921.98 | 33.80 | 132582.09 | 3922.08 2014-07-07 05:10:00 | 3921.96 | 3922.98 | 3921.96 | 3922.36 | 10.70 | 41952.98 | 3922.31 2014-07-07 05:11:00 | 3922.58 | 3922.89 | 3920.05 | 3922.41 | 16.03 | 62873.24 | 3921.73 2014-07-07 05:12:00 | 3922.41 | 3922.85 | 3920.48 | 3921.05 | 31.29 | 122714.31 | 3921.71 2014-07-07 05:13:00 | 3921.05 | 3921.68 | 3921.03 | 3921.67 | 1.07 | 4192.12 | 3921.54 2014-07-07 05:14:00 | 3921.05 | 3921.97 | 3920.90 | 3921.37 | 33.57 | 131616.76 | 3921.25 2014-07-07 05:15:00 | 3921.93 | 3921.93 | 3921.00 | 3921.67 | 1.45 | 5678.27 | 3921.46 2014-07-07 05:16:00 | 3921.61 | 3922.62 | 3921.02 | 3921.49 | 12.00 | 47050.62 | 3921.87 2014-07-07 05:17:00 | 3922.48 | 3922.64 | 3921.72 | 3921.72 | 8.49 | 33300.82 | 3922.36 2014-07-07 05:18:00 | . | . | . | . | . | . | . 2014-07-07 05:19:00 | 3921.94 | 3922.00 | 3921.47 | 3921.87 | 1.98 | 7765.41 | 3921.93 2014-07-07 05:20:00 | 3921.87 | 3921.91 | 3921.65 | 3921.80 | 9.61 | 37689.23 | 3921.88 2014-07-07 05:21:00 | 3921.75 | 3921.75 | 3920.08 | 3920.62 | 21.51 | 84355.56 | 3920.96 2014-07-07 05:22:00 | 3920.62 | 3920.84 | 3920.60 | 3920.60 | 15.36 | 60220.61 | 3920.61 2014-07-07 05:23:00 | 3920.60 | 3920.60 | 3920.00 | 3920.20 | 7.99 | 31309.57 | 3920.07 2014-07-07 05:24:00 | 3920.01 | 3920.01 | 3919.48 | 3919.84 | 20.14 | 78963.16 | 3919.93 2014-07-07 05:25:00 | 3919.84 | 3919.98 | 3919.46 | 3919.50 | 8.27 | 32403.37 | 3919.61 2014-07-07 05:26:00 | 3919.50 | 3921.26 | 3919.48 | 3921.26 | 23.64 | 92693.97 | 3920.57 2014-07-07 05:27:00 | 3920.02 | 3921.24 | 3919.46 | 3919.48 | 23.21 | 90994.65 | 3920.16 2014-07-07 05:28:00 | 3919.46 | 3920.02 | 3918.10 | 3918.34 | 46.46 | 182083.46 | 3919.23 2014-07-07 05:29:00 | 3918.33 | 3919.63 | 3918.08 | 3918.76 | 27.53 | 107888.77 | 3918.95 2014-07-07 05:30:00 | 3918.76 | 3920.00 | 3918.08 | 3919.70 | 20.96 | 82157.87 | 3919.00 2014-07-07 05:31:00 | 3919.05 | 3920.00 | 3918.09 | 3918.74 | 7.03 | 27567.05 | 3919.11 2014-07-07 05:32:00 | 3918.74 | 3919.53 | 3918.21 | 3919.07 | 15.87 | 62208.35 | 3918.88 2014-07-07 05:33:00 | 3919.67 | 3919.67 | 3918.81 | 3919.09 | 2.63 | 10291.63 | 3919.13 2014-07-07 05:34:00 | 3919.09 | 3919.84 | 3918.27 | 3918.96 | 8.73 | 34205.06 | 3919.00 2014-07-07 05:35:00 | 3918.38 | 3918.99 | 3918.00 | 3918.78 | 25.07 | 98219.11 | 3918.42 2014-07-07 05:36:00 | 3918.78 | 3919.15 | 3918.24 | 3918.98 | 27.33 | 107099.43 | 3918.75 2014-07-07 05:37:00 | 3918.65 | 3918.65 | 3917.00 | 3917.69 | 20.81 | 81511.97 | 3917.53 2014-07-07 05:38:00 | 3917.67 | 3918.75 | 3917.04 | 3917.70 | 24.94 | 97717.81 | 3917.96 2014-07-07 05:39:00 | 3917.69 | 3917.80 | 3916.87 | 3917.35 | 3.94 | 15415.39 | 3917.51 2014-07-07 05:40:00 | 3917.25 | 3918.00 | 3916.40 | 3916.80 | 17.92 | 70185.55 | 3917.04 2014-07-07 05:41:00 | 3916.78 | 3918.00 | 3916.18 | 3916.99 | 11.22 | 43937.62 | 3917.06 2014-07-07 05:42:00 | 3917.97 | 3917.97 | 3917.00 | 3917.81 | 1.82 | 7122.55 | 3917.80 2014-07-07 05:43:00 | 3917.81 | 3917.83 | 3917.05 | 3917.68 | 3.34 | 13084.43 | 3917.49 2014-07-07 05:44:00 | 3917.07 | 3917.73 | 3917.07 | 3917.73 | 2.62 | 10268.29 | 3917.70 2014-07-07 05:45:00 | 3917.73 | 3917.83 | 3917.05 | 3917.48 | 5.93 | 23209.72 | 3917.25 2014-07-07 05:46:00 | 3917.16 | 3917.48 | 3916.42 | 3916.98 | 10.36 | 40559.18 | 3916.87 2014-07-07 05:47:00 | 3916.90 | 3917.00 | 3916.88 | 3916.92 | 15.80 | 61903.71 | 3916.96 2014-07-07 05:48:00 | 3916.96 | 3918.00 | 3916.92 | 3917.64 | 21.55 | 84398.16 | 3917.30 2014-07-07 05:49:00 | 3917.64 | 3917.64 | 3916.96 | 3917.35 | 4.17 | 16351.88 | 3917.56 2014-07-07 05:50:00 | 3917.35 | 3918.01 | 3916.96 | 3917.96 | 12.17 | 47674.48 | 3917.70 2014-07-07 05:51:00 | 3917.98 | 3919.00 | 3917.36 | 3917.69 | 22.19 | 86945.96 | 3917.72 2014-07-07 05:52:00 | 3917.67 | 3918.13 | 3917.35 | 3917.97 | 22.00 | 86201.53 | 3917.54 2014-07-07 05:53:00 | 3917.97 | 3920.07 | 3917.51 | 3919.75 | 42.05 | 164760.65 | 3918.39 2014-07-07 05:54:00 | 3918.94 | 3919.74 | 3917.51 | 3919.01 | 23.71 | 92913.82 | 3918.76 2014-07-07 05:55:00 | 3919.00 | 3920.00 | 3917.35 | 3920.00 | 81.13 | 317965.30 | 3919.45 2014-07-07 05:56:00 | 3919.98 | 3921.95 | 3919.91 | 3920.92 | 60.95 | 238966.88 | 3920.64 2014-07-07 05:57:00 | 3920.80 | 3921.39 | 3919.87 | 3919.87 | 43.43 | 170267.16 | 3920.23 2014-07-07 05:58:00 | 3920.02 | 3920.59 | 3919.74 | 3920.00 | 7.54 | 29550.21 | 3920.17 2014-07-07 05:59:00 | 3920.00 | 3921.00 | 3919.90 | 3920.01 | 85.23 | 334141.20 | 3920.37 2014-07-07 06:00:00 | 3920.04 | 3924.50 | 3919.74 | 3924.50 | 50.57 | 198313.80 | 3921.65 2014-07-07 06:01:00 | 3920.00 | 3924.50 | 3920.00 | 3924.47 | 40.72 | 159724.29 | 3922.89 2014-07-07 06:02:00 | 3923.99 | 3924.88 | 3923.18 | 3923.26 | 19.13 | 75047.09 | 3924.03 2014-07-07 06:03:00 | 3923.28 | 3923.46 | 3920.10 | 3920.98 | 54.60 | 214151.63 | 3922.05 2014-07-07 06:04:00 | 3920.79 | 3920.79 | 3919.00 | 3919.82 | 24.10 | 94444.28 | 3919.66 2014-07-07 06:05:00 | 3919.82 | 3920.98 | 3919.00 | 3919.98 | 67.94 | 266297.43 | 3919.71 2014-07-07 06:06:00 | 3919.94 | 3920.04 | 3919.50 | 3919.98 | 41.81 | 163896.79 | 3919.94 2014-07-07 06:07:00 | 3919.98 | 3921.65 | 3919.09 | 3919.86 | 44.89 | 175987.35 | 3920.33 2014-07-07 06:08:00 | 3919.02 | 3920.13 | 3919.00 | 3920.04 | 31.27 | 122536.72 | 3919.29 2014-07-07 06:09:00 | 3920.04 | 3920.47 | 3919.02 | 3919.96 | 12.88 | 50504.68 | 3919.95 2014-07-07 06:10:00 | 3919.96 | 3919.96 | 3919.48 | 3919.82 | 6.94 | 27191.23 | 3919.74 2014-07-07 06:11:00 | 3919.82 | 3920.48 | 3919.82 | 3920.05 | 15.24 | 59735.83 | 3920.19 2014-07-07 06:12:00 | 3920.05 | 3920.28 | 3919.00 | 3920.16 | 69.33 | 271743.08 | 3919.67 2014-07-07 06:13:00 | 3920.14 | 3920.14 | 3918.99 | 3919.72 | 25.01 | 98028.05 | 3919.24 2014-07-07 06:14:00 | 3919.67 | 3919.67 | 3913.44 | 3916.96 | 136.06 | 533033.06 | 3917.66 2014-07-07 06:15:00 | 3917.26 | 3917.26 | 3913.44 | 3914.95 | 68.40 | 267745.22 | 3914.63 2014-07-07 06:16:00 | 3914.95 | 3914.95 | 3913.12 | 3913.12 | 26.27 | 102795.22 | 3913.62 2014-07-07 06:17:00 | 3913.36 | 3913.94 | 3912.25 | 3913.94 | 38.67 | 151312.24 | 3913.01 2014-07-07 06:18:00 | 3913.02 | 3913.95 | 3911.45 | 3912.09 | 64.85 | 253729.80 | 3912.38 2014-07-07 06:19:00 | 3913.35 | 3914.00 | 3911.46 | 3913.36 | 46.14 | 180522.84 | 3912.33 2014-07-07 06:20:00 | 3913.06 | 3913.95 | 3913.02 | 3913.58 | 15.08 | 59004.77 | 3913.30 2014-07-07 06:21:00 | 3913.58 | 3915.78 | 3910.10 | 3913.93 | 61.87 | 242085.96 | 3913.01 2014-07-07 06:22:00 | 3913.98 | 3915.20 | 3912.00 | 3914.25 | 48.50 | 189835.74 | 3913.90 2014-07-07 06:23:00 | 3913.42 | 3914.16 | 3912.02 | 3913.19 | 42.09 | 164700.30 | 3913.24 2014-07-07 06:24:00 | 3912.45 | 3913.80 | 3912.41 | 3913.80 | 22.84 | 89376.78 | 3912.83 2014-07-07 06:25:00 | 3913.86 | 3913.88 | 3910.29 | 3911.96 | 41.63 | 162837.21 | 3911.91 2014-07-07 06:26:00 | 3912.05 | 3912.05 | 3910.00 | 3910.41 | 52.76 | 206311.20 | 3910.45 2014-07-07 06:27:00 | 3910.60 | 3911.70 | 3910.11 | 3911.54 | 39.87 | 155918.87 | 3910.88 2014-07-07 06:28:00 | 3911.55 | 3916.18 | 3911.55 | 3914.87 | 37.63 | 147235.42 | 3912.61 2014-07-07 06:29:00 | 3914.32 | 3916.08 | 3913.47 | 3913.47 | 29.37 | 114992.42 | 3914.77 2014-07-07 06:30:00 | 3913.51 | 3915.85 | 3913.02 | 3913.36 | 18.97 | 74255.21 | 3914.35 2014-07-07 06:31:00 | 3913.40 | 3914.87 | 3909.00 | 3909.00 | 101.61 | 397422.08 | 3911.44 2014-07-07 06:32:00 | 3910.08 | 3910.12 | 3908.00 | 3909.00 | 53.28 | 208256.46 | 3908.79 2014-07-07 06:33:00 | 3908.99 | 3909.95 | 3904.50 | 3908.98 | 176.21 | 688516.55 | 3907.41 2014-07-07 06:34:00 | 3908.75 | 3909.00 | 3905.83 | 3907.85 | 28.82 | 112635.91 | 3908.12 2014-07-07 06:35:00 | 3907.77 | 3908.53 | 3907.12 | 3908.00 | 34.55 | 135028.16 | 3907.86 2014-07-07 06:36:00 | 3908.02 | 3909.00 | 3905.00 | 3906.55 | 70.74 | 276407.25 | 3907.31 2014-07-07 06:37:00 | 3905.11 | 3907.98 | 3905.09 | 3906.90 | 16.52 | 64534.98 | 3906.71 2014-07-07 06:38:00 | 3907.02 | 3908.00 | 3905.50 | 3906.10 | 61.44 | 240037.09 | 3906.66 2014-07-07 06:39:00 | 3905.72 | 3907.00 | 3905.72 | 3906.05 | 32.86 | 128356.12 | 3906.03 2014-07-07 06:40:00 | 3906.06 | 3909.84 | 3906.01 | 3907.59 | 44.85 | 175211.27 | 3906.69 2014-07-07 06:41:00 | 3907.59 | 3908.97 | 3906.10 | 3908.65 | 49.61 | 193849.60 | 3907.16 2014-07-07 06:42:00 | 3908.95 | 3910.01 | 3908.68 | 3910.00 | 31.96 | 124925.41 | 3909.29 2014-07-07 06:43:00 | 3909.99 | 3913.00 | 3907.74 | 3911.02 | 81.75 | 319605.72 | 3909.50 2014-07-07 06:44:00 | 3911.03 | 3912.00 | 3910.03 | 3911.16 | 35.19 | 137611.12 | 3911.07 2014-07-07 06:45:00 | 3911.16 | 3912.00 | 3910.21 | 3910.21 | 24.25 | 94832.93 | 3910.80 2014-07-07 06:46:00 | 3910.21 | 3910.21 | 3907.95 | 3908.11 | 30.39 | 118815.58 | 3909.18 2014-07-07 06:47:00 | 3908.23 | 3909.47 | 3906.67 | 3909.47 | 20.50 | 80118.99 | 3907.67 2014-07-07 06:48:00 | 3908.99 | 3909.99 | 3908.69 | 3909.53 | 21.29 | 83240.22 | 3909.28 2014-07-07 06:49:00 | 3909.52 | 3910.04 | 3909.49 | 3909.81 | 4.86 | 18982.49 | 3909.88 2014-07-07 06:50:00 | 3909.79 | 3909.80 | 3909.00 | 3909.80 | 19.14 | 74827.82 | 3909.09 2014-07-07 06:51:00 | 3909.83 | 3909.83 | 3908.03 | 3908.17 | 17.33 | 67731.57 | 3909.02 2014-07-07 06:52:00 | 3908.83 | 3909.00 | 3908.19 | 3909.00 | 13.97 | 54612.15 | 3908.96 2014-07-07 06:53:00 | 3908.99 | 3910.00 | 3908.98 | 3910.00 | 8.15 | 31879.36 | 3909.66 2014-07-07 06:54:00 | 3910.00 | 3912.11 | 3909.04 | 3911.94 | 21.13 | 82615.22 | 3910.41 2014-07-07 06:55:00 | 3911.94 | 3911.94 | 3909.47 | 3910.02 | 30.82 | 120545.76 | 3911.16 2014-07-07 06:56:00 | 3910.02 | 3911.94 | 3910.00 | 3911.94 | 37.69 | 147412.74 | 3911.09 2014-07-07 06:57:00 | 3911.90 | 3911.94 | 3910.40 | 3911.76 | 10.15 | 39701.79 | 3911.51 2014-07-07 06:58:00 | 3911.13 | 3912.04 | 3910.94 | 3912.04 | 20.46 | 80039.10 | 3911.22 2014-07-07 06:59:00 | 3912.04 | 3912.04 | 3910.40 | 3910.42 | 31.12 | 121701.69 | 3911.35 2014-07-07 07:00:00 | 3910.40 | 3910.40 | 3908.21 | 3908.42 | 34.47 | 134753.44 | 3909.75 2014-07-07 07:01:00 | 3909.21 | 3909.41 | 3908.43 | 3909.41 | 9.99 | 39034.76 | 3908.95 2014-07-07 07:02:00 | 3909.43 | 3910.00 | 3909.00 | 3909.02 | 11.96 | 46737.34 | 3909.44 2014-07-07 07:03:00 | 3909.03 | 3910.00 | 3909.00 | 3909.05 | 20.31 | 79384.64 | 3909.42 2014-07-07 07:04:00 | 3909.76 | 3909.76 | 3908.53 | 3908.96 | 19.25 | 75264.57 | 3909.04 2014-07-07 07:05:00 | 3908.96 | 3908.98 | 3907.15 | 3908.80 | 25.09 | 98068.62 | 3908.52 2014-07-07 07:06:00 | 3908.82 | 3909.49 | 3908.80 | 3909.47 | 16.32 | 63785.16 | 3909.12 2014-07-07 07:07:00 | 3909.47 | 3910.00 | 3909.02 | 3910.00 | 39.76 | 155451.05 | 3909.93 2014-07-07 07:08:00 | 3909.98 | 3910.00 | 3909.98 | 3909.98 | 30.29 | 118449.31 | 3909.99 2014-07-07 07:09:00 | 3909.08 | 3909.94 | 3909.01 | 3909.76 | 10.71 | 41867.99 | 3909.61 2014-07-07 07:10:00 | 3909.76 | 3909.76 | 3909.02 | 3909.66 | 9.22 | 36062.64 | 3909.65 2014-07-07 07:11:00 | 3909.04 | 3909.66 | 3909.02 | 3909.59 | 3.51 | 13722.65 | 3909.59 2014-07-07 07:12:00 | 3909.59 | 3910.00 | 3909.14 | 3910.00 | 20.67 | 80815.61 | 3909.80 2014-07-07 07:13:00 | 3910.00 | 3910.00 | 3909.23 | 3909.88 | 15.65 | 61169.49 | 3909.84 2014-07-07 07:14:00 | 3910.00 | 3910.00 | 3909.10 | 3909.32 | 18.57 | 72602.98 | 3909.48 2014-07-07 07:15:00 | 3909.96 | 3911.72 | 3909.31 | 3910.67 | 25.37 | 99198.91 | 3910.24 2014-07-07 07:16:00 | 3910.73 | 3911.22 | 3909.10 | 3909.21 | 22.67 | 88633.93 | 3910.09 2014-07-07 07:17:00 | 3909.21 | 3910.71 | 3909.10 | 3909.14 | 15.79 | 61746.01 | 3909.71 2014-07-07 07:18:00 | 3909.14 | 3909.71 | 3909.00 | 3909.03 | 23.94 | 93594.99 | 3909.24 2014-07-07 07:19:00 | 3910.07 | 3910.07 | 3909.10 | 3909.22 | 2.64 | 10332.74 | 3909.47 2014-07-07 07:20:00 | 3909.48 | 3909.50 | 3909.22 | 3909.24 | 10.28 | 40193.36 | 3909.48 2014-07-07 07:21:00 | 3909.48 | 3910.07 | 3909.28 | 3910.04 | 5.10 | 19919.55 | 3909.63 2014-07-07 07:22:00 | 3910.02 | 3910.88 | 3909.22 | 3910.88 | 4.77 | 18648.70 | 3909.58 2014-07-07 07:23:00 | 3910.03 | 3910.03 | 3909.40 | 3910.00 | 14.25 | 55709.62 | 3910.00 2014-07-07 07:24:00 | 3909.42 | 3910.00 | 3909.05 | 3910.00 | 14.39 | 56244.88 | 3909.70 2014-07-07 07:25:00 | 3910.00 | 3910.00 | 3909.01 | 3909.52 | 14.44 | 56437.71 | 3909.51 2014-07-07 07:26:00 | 3909.94 | 3912.00 | 3909.04 | 3911.18 | 33.15 | 129660.88 | 3911.10 2014-07-07 07:27:00 | 3911.82 | 3911.84 | 3910.01 | 3910.02 | 17.84 | 69753.00 | 3910.58 2014-07-07 07:28:00 | 3910.12 | 3911.03 | 3909.26 | 3909.94 | 14.88 | 58170.20 | 3910.08 2014-07-07 07:29:00 | 3909.94 | 3910.00 | 3908.00 | 3909.00 | 35.92 | 140383.80 | 3908.67 2014-07-07 07:30:00 | 3908.52 | 3909.08 | 3908.00 | 3908.00 | 108.51 | 424074.30 | 3908.09 2014-07-07 07:31:00 | 3908.64 | 3909.40 | 3908.63 | 3909.40 | 17.13 | 66964.12 | 3908.94 2014-07-07 07:32:00 | 3909.40 | 3910.00 | 3908.77 | 3910.00 | 29.84 | 116658.91 | 3909.61 2014-07-07 07:33:00 | 3910.02 | 3912.00 | 3909.99 | 3911.02 | 37.30 | 145860.17 | 3910.77 2014-07-07 07:34:00 | 3911.02 | 3915.00 | 3910.50 | 3914.82 | 55.90 | 218726.56 | 3912.68 2014-07-07 07:35:00 | 3912.19 | 3917.00 | 3912.17 | 3915.03 | 59.79 | 234049.14 | 3914.72 2014-07-07 07:36:00 | 3915.03 | 3918.00 | 3914.99 | 3916.37 | 41.33 | 161860.70 | 3916.40 2014-07-07 07:37:00 | 3916.37 | 3917.96 | 3916.37 | 3916.87 | 9.21 | 36069.68 | 3916.79 2014-07-07 07:38:00 | 3916.78 | 3917.82 | 3913.80 | 3915.89 | 26.65 | 104358.69 | 3916.49 2014-07-07 07:39:00 | 3915.88 | 3915.88 | 3911.18 | 3911.33 | 28.32 | 110821.43 | 3913.74 2014-07-07 07:40:00 | 3912.11 | 3912.63 | 3911.39 | 3911.40 | 10.19 | 39859.88 | 3911.67 2014-07-07 07:41:00 | 3911.40 | 3911.41 | 3910.12 | 3911.41 | 13.80 | 53988.08 | 3911.33 2014-07-07 07:42:00 | 3911.02 | 3911.41 | 3910.01 | 3910.35 | 15.42 | 60307.62 | 3911.25 2014-07-07 07:43:00 | 3910.37 | 3911.41 | 3910.32 | 3911.37 | 12.54 | 49028.80 | 3911.04 2014-07-07 07:44:00 | 3910.56 | 3912.63 | 3910.56 | 3912.63 | 32.06 | 125416.14 | 3911.80 2014-07-07 07:45:00 | 3912.49 | 3913.55 | 3911.39 | 3912.76 | 63.32 | 247750.34 | 3912.42 2014-07-07 07:46:00 | 3913.08 | 3913.62 | 3912.10 | 3912.12 | 10.48 | 40985.51 | 3912.70 2014-07-07 07:47:00 | 3911.54 | 3912.82 | 3910.50 | 3911.49 | 36.70 | 143563.55 | 3911.60 2014-07-07 07:48:00 | 3911.48 | 3911.87 | 3910.20 | 3911.25 | 15.22 | 59540.53 | 3911.22 2014-07-07 07:49:00 | 3911.52 | 3912.12 | 3910.17 | 3910.66 | 29.89 | 116913.90 | 3911.21 2014-07-07 07:50:00 | 3911.69 | 3913.35 | 3910.43 | 3912.39 | 56.49 | 220970.70 | 3911.54 2014-07-07 07:51:00 | 3911.55 | 3913.33 | 3908.75 | 3910.65 | 51.66 | 201997.51 | 3910.44 2014-07-07 07:52:00 | 3909.56 | 3912.00 | 3909.00 | 3910.00 | 46.69 | 182577.43 | 3910.17 2014-07-07 07:53:00 | 3910.00 | 3910.00 | 3908.75 | 3908.77 | 31.74 | 124099.15 | 3909.37 2014-07-07 07:54:00 | 3909.79 | 3910.97 | 3907.98 | 3907.98 | 121.56 | 475144.58 | 3908.85 2014-07-07 07:55:00 | 3907.98 | 3911.85 | 3907.22 | 3910.77 | 108.37 | 423572.35 | 3908.76 2014-07-07 07:56:00 | 3911.72 | 3911.93 | 3910.69 | 3911.55 | 10.77 | 42112.44 | 3911.25 2014-07-07 07:57:00 | 3911.00 | 3911.57 | 3909.52 | 3910.58 | 9.16 | 35835.01 | 3910.41 2014-07-07 07:58:00 | 3910.02 | 3910.58 | 3909.99 | 3910.48 | 6.61 | 25846.53 | 3910.22 2014-07-07 07:59:00 | 3910.00 | 3910.98 | 3908.98 | 3910.50 | 34.50 | 134893.63 | 3909.51 2014-07-07 08:00:00 | 3910.51 | 3911.00 | 3909.00 | 3910.68 | 48.78 | 190719.57 | 3909.87 2014-07-07 08:01:00 | 3910.70 | 3911.00 | 3909.62 | 3909.79 | 29.81 | 116553.32 | 3910.40 2014-07-07 08:02:00 | 3909.79 | 3910.05 | 3908.00 | 3908.59 | 34.97 | 136691.22 | 3909.04 2014-07-07 08:03:00 | 3908.59 | 3908.74 | 3908.00 | 3908.03 | 45.98 | 179683.47 | 3908.12 2014-07-07 08:04:00 | 3908.70 | 3908.99 | 3908.00 | 3908.00 | 36.96 | 144448.94 | 3908.04 2014-07-07 08:05:00 | 3908.07 | 3908.07 | 3907.10 | 3907.11 | 25.22 | 98537.79 | 3907.44 2014-07-07 08:06:00 | 3907.14 | 3908.00 | 3906.00 | 3907.69 | 40.86 | 159612.69 | 3906.71 2014-07-07 08:07:00 | 3907.63 | 3907.64 | 3906.00 | 3906.39 | 61.18 | 238992.67 | 3906.70 2014-07-07 08:08:00 | 3906.69 | 3907.24 | 3905.93 | 3907.00 | 28.93 | 113002.38 | 3906.20 2014-07-07 08:09:00 | 3907.10 | 3907.38 | 3906.01 | 3906.01 | 22.13 | 86441.66 | 3906.61 2014-07-07 08:10:00 | 3906.01 | 3907.67 | 3906.00 | 3907.67 | 45.73 | 178655.54 | 3906.58 2014-07-07 08:11:00 | 3907.69 | 3909.09 | 3907.52 | 3909.07 | 8.55 | 33433.19 | 3908.49 2014-07-07 08:12:00 | 3909.07 | 3909.53 | 3907.00 | 3907.87 | 23.07 | 90171.80 | 3908.28 2014-07-07 08:13:00 | 3907.39 | 3908.70 | 3906.62 | 3907.00 | 70.24 | 274448.65 | 3907.41 2014-07-07 08:14:00 | 3907.07 | 3907.69 | 3906.62 | 3906.72 | 11.01 | 43023.95 | 3907.36 2014-07-07 08:15:00 | 3906.69 | 3907.75 | 3906.00 | 3907.61 | 11.53 | 45034.63 | 3906.88 2014-07-07 08:16:00 | 3907.23 | 3908.97 | 3907.12 | 3908.69 | 22.50 | 87935.23 | 3908.23 2014-07-07 08:17:00 | 3908.69 | 3908.69 | 3907.10 | 3908.56 | 33.56 | 131139.11 | 3907.60 2014-07-07 08:18:00 | 3908.02 | 3908.58 | 3908.02 | 3908.55 | 7.74 | 30259.65 | 3908.51 2014-07-07 08:19:00 | 3908.55 | 3917.00 | 3908.54 | 3912.75 | 66.61 | 260550.51 | 3911.29 2014-07-07 08:20:00 | 3913.24 | 3916.45 | 3913.24 | 3915.43 | 40.32 | 157806.64 | 3914.34 2014-07-07 08:21:00 | 3915.81 | 3917.00 | 3915.00 | 3915.80 | 58.31 | 228313.49 | 3915.85 2014-07-07 08:22:00 | 3915.82 | 3916.54 | 3913.86 | 3915.82 | 52.68 | 206263.66 | 3915.70 2014-07-07 08:23:00 | 3915.03 | 3916.76 | 3914.86 | 3915.12 | 117.12 | 458615.70 | 3915.64 2014-07-07 08:24:00 | 3915.17 | 3917.02 | 3915.17 | 3917.00 | 20.88 | 81766.34 | 3916.39 2014-07-07 08:25:00 | 3917.12 | 3918.00 | 3914.18 | 3914.18 | 70.24 | 275116.29 | 3916.69 2014-07-07 08:26:00 | 3914.23 | 3914.48 | 3910.00 | 3911.69 | 76.13 | 297776.99 | 3911.68 2014-07-07 08:27:00 | 3911.81 | 3914.19 | 3911.81 | 3913.48 | 7.45 | 29143.87 | 3912.45 2014-07-07 08:28:00 | 3914.19 | 3915.42 | 3914.19 | 3914.83 | 19.99 | 78247.64 | 3914.93 2014-07-07 08:29:00 | 3914.32 | 3914.89 | 3912.48 | 3912.49 | 16.76 | 65581.70 | 3913.46 2014-07-07 08:30:00 | 3912.49 | 3913.80 | 3911.50 | 3912.91 | 69.97 | 273772.09 | 3912.71 2014-07-07 08:31:00 | 3912.36 | 3913.09 | 3910.01 | 3910.31 | 91.89 | 359364.44 | 3910.90 2014-07-07 08:32:00 | 3911.00 | 3911.00 | 3910.01 | 3910.95 | 11.83 | 46272.55 | 3910.80 2014-07-07 08:33:00 | 3910.99 | 3911.95 | 3910.95 | 3911.37 | 2.00 | 7814.52 | 3911.17 2014-07-07 08:34:00 | 3911.02 | 3911.76 | 3910.03 | 3911.57 | 6.39 | 24994.01 | 3910.81 2014-07-07 08:35:00 | 3911.42 | 3911.42 | 3909.18 | 3909.46 | 23.87 | 93333.99 | 3910.42 2014-07-07 08:36:00 | 3909.48 | 3910.07 | 3908.17 | 3910.02 | 8.66 | 33866.87 | 3909.82 2014-07-07 08:37:00 | 3909.19 | 3910.39 | 3909.00 | 3909.87 | 22.49 | 87917.89 | 3909.72 2014-07-07 08:38:00 | 3909.87 | 3909.87 | 3908.41 | 3909.02 | 2.49 | 9741.39 | 3909.06 2014-07-07 08:39:00 | 3909.02 | 3909.70 | 3908.05 | 3908.05 | 18.01 | 70389.64 | 3909.02 2014-07-07 08:40:00 | 3908.05 | 3908.51 | 3906.91 | 3907.77 | 85.01 | 332180.69 | 3907.50 2014-07-07 08:41:00 | 3907.77 | 3912.54 | 3907.77 | 3912.23 | 65.86 | 257587.43 | 3910.84 2014-07-07 08:42:00 | 3911.56 | 3912.45 | 3910.10 | 3910.10 | 39.19 | 153309.44 | 3911.65 2014-07-07 08:43:00 | 3910.00 | 3911.61 | 3910.00 | 3910.67 | 69.92 | 273445.17 | 3910.66 2014-07-07 08:44:00 | 3911.00 | 3911.42 | 3909.03 | 3909.03 | 19.35 | 75654.97 | 3910.02 2014-07-07 08:45:00 | 3909.03 | 3910.02 | 3907.71 | 3908.96 | 13.63 | 53264.38 | 3909.03 2014-07-07 08:46:00 | 3908.03 | 3908.87 | 3906.96 | 3907.10 | 11.61 | 45361.88 | 3908.15 2014-07-07 08:47:00 | 3908.00 | 3908.51 | 3907.14 | 3908.36 | 52.84 | 206489.68 | 3907.68 2014-07-07 08:48:00 | 3908.36 | 3909.00 | 3907.76 | 3908.05 | 14.87 | 58117.11 | 3908.87 2014-07-07 08:49:00 | 3908.98 | 3909.00 | 3908.05 | 3908.98 | 3.31 | 12938.01 | 3908.76 2014-07-07 08:50:00 | 3908.98 | 3909.00 | 3908.19 | 3908.65 | 11.62 | 45415.19 | 3908.70 2014-07-07 08:51:00 | 3908.65 | 3909.00 | 3907.43 | 3908.03 | 5.55 | 21683.68 | 3908.38 2014-07-07 08:52:00 | 3908.50 | 3909.86 | 3908.03 | 3909.86 | 17.82 | 69669.85 | 3909.20 2014-07-07 08:53:00 | 3909.86 | 3910.00 | 3909.00 | 3909.00 | 7.06 | 27595.97 | 3909.33 2014-07-07 08:54:00 | 3908.57 | 3908.57 | 3907.15 | 3907.84 | 3.76 | 14685.24 | 3907.73 2014-07-07 08:55:00 | 3907.30 | 3908.84 | 3907.30 | 3908.84 | 9.27 | 36214.59 | 3908.33 2014-07-07 08:56:00 | 3909.07 | 3910.00 | 3908.00 | 3909.21 | 40.53 | 158428.37 | 3908.92 2014-07-07 08:57:00 | 3909.21 | 3910.00 | 3908.43 | 3909.22 | 15.04 | 58809.26 | 3909.41 2014-07-07 08:58:00 | 3909.22 | 3909.43 | 3908.43 | 3908.43 | 13.94 | 54491.36 | 3908.71 2014-07-07 08:59:00 | 3908.43 | 3908.43 | 3903.50 | 3903.52 | 58.18 | 227252.52 | 3906.29 2014-07-07 09:00:00 | 3904.07 | 3905.83 | 3903.12 | 3904.89 | 79.74 | 311334.91 | 3904.33 2014-07-07 09:01:00 | 3905.78 | 3905.98 | 3903.20 | 3903.25 | 33.61 | 131235.54 | 3904.77 2014-07-07 09:02:00 | 3903.14 | 3905.00 | 3903.00 | 3904.00 | 48.78 | 190422.60 | 3903.46 2014-07-07 09:03:00 | 3904.00 | 3905.00 | 3903.03 | 3904.04 | 22.22 | 86750.26 | 3904.50 2014-07-07 09:04:00 | 3904.04 | 3905.00 | 3904.00 | 3904.33 | 24.02 | 93771.43 | 3904.54 2014-07-07 09:05:00 | 3904.52 | 3904.53 | 3903.00 | 3903.02 | 18.42 | 71921.21 | 3904.09 2014-07-07 09:06:00 | 3903.04 | 3903.94 | 3902.00 | 3902.68 | 35.22 | 137443.86 | 3902.22 2014-07-07 09:07:00 | 3902.70 | 3902.99 | 3900.10 | 3900.79 | 111.36 | 434444.77 | 3901.30 2014-07-07 09:08:00 | 3900.10 | 3903.88 | 3900.10 | 3901.45 | 49.00 | 191142.26 | 3901.02 2014-07-07 09:09:00 | 3901.45 | 3903.68 | 3901.02 | 3903.13 | 36.81 | 143630.56 | 3901.84 2014-07-07 09:10:00 | 3903.13 | 3913.21 | 3903.10 | 3906.00 | 75.46 | 294881.86 | 3908.05 2014-07-07 09:11:00 | 3906.00 | 3907.06 | 3905.73 | 3906.32 | 17.56 | 68579.95 | 3906.35 2014-07-07 09:12:00 | 3906.32 | 3907.72 | 3899.47 | 3899.47 | 165.64 | 646161.37 | 3901.05 2014-07-07 09:13:00 | 3898.85 | 3904.99 | 3898.00 | 3904.99 | 57.69 | 224959.67 | 3899.52 2014-07-07 09:14:00 | 3904.99 | 3906.00 | 3900.97 | 3904.05 | 35.71 | 139405.58 | 3903.82 2014-07-07 09:15:00 | 3904.46 | 3905.19 | 3901.27 | 3901.27 | 67.89 | 264989.13 | 3903.39 2014-07-07 09:16:00 | 3901.27 | 3901.95 | 3900.13 | 3900.51 | 11.82 | 46107.28 | 3901.45 2014-07-07 09:17:00 | 3901.30 | 3901.40 | 3899.88 | 3900.63 | 20.20 | 78789.92 | 3900.88 2014-07-07 09:18:00 | 3900.00 | 3900.98 | 3898.00 | 3900.49 | 68.34 | 266509.38 | 3899.59 2014-07-07 09:19:00 | 3900.98 | 3901.00 | 3897.50 | 3898.99 | 40.36 | 157405.44 | 3899.94 2014-07-07 09:20:00 | 3898.03 | 3899.92 | 3895.00 | 3895.21 | 116.58 | 454185.39 | 3896.08 2014-07-07 09:21:00 | 3895.02 | 3895.84 | 3891.00 | 3894.63 | 93.54 | 364253.78 | 3894.14 2014-07-07 09:22:00 | 3894.58 | 3894.66 | 3892.10 | 3892.12 | 82.24 | 320165.68 | 3893.21 2014-07-07 09:23:00 | 3892.10 | 3897.77 | 3892.00 | 3896.94 | 59.72 | 232574.51 | 3894.68 2014-07-07 09:24:00 | 3896.94 | 3897.81 | 3894.31 | 3897.49 | 66.97 | 260928.27 | 3895.96 2014-07-07 09:25:00 | 3897.50 | 3900.00 | 3895.01 | 3899.51 | 36.49 | 142261.55 | 3898.43 2014-07-07 09:26:00 | 3899.05 | 3899.54 | 3898.03 | 3899.18 | 23.58 | 91923.41 | 3899.02 2014-07-07 09:27:00 | 3898.20 | 3899.14 | 3896.35 | 3898.09 | 50.57 | 197143.14 | 3898.11 2014-07-07 09:28:00 | 3898.09 | 3901.97 | 3897.79 | 3901.65 | 71.06 | 277161.78 | 3900.28 2014-07-07 09:29:00 | 3900.64 | 3904.30 | 3900.16 | 3903.88 | 43.12 | 168272.39 | 3902.60 2014-07-07 09:30:00 | 3903.50 | 3904.40 | 3901.16 | 3901.97 | 36.97 | 144299.94 | 3903.37 2014-07-07 09:31:00 | 3901.97 | 3902.80 | 3901.53 | 3901.98 | 20.01 | 78075.84 | 3902.04 2014-07-07 09:32:00 | 3901.53 | 3904.46 | 3901.51 | 3903.37 | 34.10 | 133086.39 | 3902.25 2014-07-07 09:33:00 | 3903.37 | 3904.96 | 3902.69 | 3904.77 | 27.06 | 105635.50 | 3904.33 2014-07-07 09:34:00 | 3903.97 | 3904.25 | 3902.69 | 3902.92 | 27.38 | 106855.33 | 3903.11 2014-07-07 09:35:00 | 3902.96 | 3903.53 | 3901.98 | 3902.90 | 30.26 | 118089.41 | 3902.49 2014-07-07 09:36:00 | 3903.01 | 3903.63 | 3902.23 | 3903.06 | 13.58 | 52997.92 | 3902.93 2014-07-07 09:37:00 | 3902.52 | 3905.00 | 3902.22 | 3902.22 | 46.03 | 179653.56 | 3903.31 2014-07-07 09:38:00 | 3902.87 | 3904.22 | 3902.24 | 3903.49 | 12.97 | 50628.72 | 3903.22 2014-07-07 09:39:00 | 3903.00 | 3903.23 | 3902.21 | 3902.23 | 9.74 | 38002.56 | 3902.50 2014-07-07 09:40:00 | 3902.23 | 3904.16 | 3902.21 | 3903.62 | 13.88 | 54148.42 | 3902.59 2014-07-07 09:41:00 | 3903.62 | 3905.00 | 3901.41 | 3901.41 | 61.98 | 241893.20 | 3902.89 2014-07-07 09:42:00 | 3901.41 | 3901.94 | 3897.31 | 3899.63 | 118.63 | 462665.77 | 3900.21 2014-07-07 09:43:00 | 3900.98 | 3903.19 | 3897.00 | 3897.03 | 52.43 | 204392.10 | 3898.31 2014-07-07 09:44:00 | 3897.05 | 3897.95 | 3893.11 | 3893.13 | 69.69 | 271493.03 | 3895.72 2014-07-07 09:45:00 | 3893.11 | 3893.77 | 3886.00 | 3886.00 | 232.94 | 906165.52 | 3890.16 2014-07-07 09:46:00 | 3886.00 | 3886.00 | 3878.00 | 3878.56 | 212.22 | 823848.55 | 3881.99 2014-07-07 09:47:00 | 3878.49 | 3880.00 | 3870.00 | 3876.41 | 421.57 | 1633015.72 | 3873.63 2014-07-07 09:48:00 | 3876.38 | 3882.42 | 3871.00 | 3874.00 | 147.77 | 572957.00 | 3877.38 2014-07-07 09:49:00 | 3874.09 | 3878.00 | 3872.30 | 3877.02 | 107.67 | 417277.68 | 3875.52 2014-07-07 09:50:00 | 3877.04 | 3879.98 | 3876.29 | 3876.29 | 99.35 | 385198.68 | 3877.19 2014-07-07 09:51:00 | 3876.25 | 3876.88 | 3873.00 | 3874.86 | 101.29 | 392446.27 | 3874.48 2014-07-07 09:52:00 | 3874.86 | 3877.00 | 3874.86 | 3876.40 | 48.50 | 187976.91 | 3875.97 2014-07-07 09:53:00 | 3876.40 | 3881.00 | 3876.40 | 3880.77 | 48.68 | 188837.26 | 3879.00 2014-07-07 09:54:00 | 3880.02 | 3882.42 | 3878.22 | 3879.59 | 60.86 | 236116.47 | 3879.79 2014-07-07 09:55:00 | 3878.60 | 3880.04 | 3874.00 | 3874.95 | 107.96 | 418661.76 | 3878.04 2014-07-07 09:56:00 | 3874.95 | 3875.09 | 3872.15 | 3874.42 | 184.36 | 714100.28 | 3873.46 2014-07-07 09:57:00 | 3874.42 | 3875.85 | 3859.95 | 3860.00 | 379.87 | 1469284.28 | 3867.83 2014-07-07 09:58:00 | 3859.97 | 3869.95 | 3858.01 | 3865.00 | 293.02 | 1131822.74 | 3862.64 2014-07-07 09:59:00 | 3864.92 | 3867.93 | 3858.01 | 3858.01 | 169.55 | 654852.01 | 3862.36 2014-07-07 10:00:00 | 3858.01 | 3865.02 | 3856.63 | 3865.02 | 118.98 | 459197.98 | 3859.39 2014-07-07 10:01:00 | 3865.93 | 3865.93 | 3857.08 | 3862.92 | 140.62 | 543069.57 | 3862.08 2014-07-07 10:02:00 | 3863.80 | 3865.00 | 3859.36 | 3862.40 | 118.31 | 456944.71 | 3862.20 2014-07-07 10:03:00 | 3862.40 | 3868.00 | 3861.37 | 3867.87 | 39.70 | 153420.75 | 3864.31 2014-07-07 10:04:00 | 3868.00 | 3872.00 | 3867.53 | 3869.99 | 119.96 | 464247.77 | 3869.89 2014-07-07 10:05:00 | 3869.99 | 3872.00 | 3865.00 | 3865.00 | 150.88 | 583507.29 | 3867.49 2014-07-07 10:06:00 | 3865.07 | 3865.65 | 3860.00 | 3860.89 | 134.98 | 521284.61 | 3861.94 2014-07-07 10:07:00 | 3860.22 | 3868.00 | 3860.05 | 3867.09 | 158.83 | 613796.10 | 3864.51 2014-07-07 10:08:00 | 3867.11 | 3868.26 | 3864.00 | 3866.05 | 81.47 | 315024.69 | 3866.57 2014-07-07 10:09:00 | 3866.14 | 3867.00 | 3863.10 | 3865.82 | 117.80 | 455391.29 | 3865.90 2014-07-07 10:10:00 | 3865.86 | 3867.60 | 3860.00 | 3865.50 | 147.77 | 570829.48 | 3862.99 2014-07-07 10:11:00 | 3866.68 | 3867.00 | 3864.16 | 3865.74 | 38.32 | 148147.43 | 3865.76 2014-07-07 10:12:00 | 3866.00 | 3871.00 | 3865.79 | 3869.89 | 80.42 | 311070.64 | 3868.03 2014-07-07 10:13:00 | 3870.92 | 3872.98 | 3868.00 | 3868.06 | 128.81 | 498609.48 | 3870.77 2014-07-07 10:14:00 | 3868.69 | 3869.60 | 3866.00 | 3868.00 | 51.67 | 199846.37 | 3868.04 2014-07-07 10:15:00 | 3868.12 | 3870.31 | 3867.02 | 3867.02 | 61.73 | 238772.38 | 3868.26 2014-07-07 10:16:00 | 3867.02 | 3870.47 | 3866.87 | 3870.14 | 34.85 | 134789.74 | 3868.16 2014-07-07 10:17:00 | 3870.47 | 3872.00 | 3867.62 | 3870.41 | 74.70 | 289135.94 | 3870.84 2014-07-07 10:18:00 | 3870.00 | 3871.76 | 3866.85 | 3866.85 | 48.56 | 187861.95 | 3868.90 2014-07-07 10:19:00 | 3867.00 | 3869.00 | 3866.85 | 3869.00 | 48.93 | 189231.83 | 3867.79 2014-07-07 10:20:00 | 3868.99 | 3868.99 | 3866.00 | 3867.56 | 53.31 | 206195.34 | 3867.71 2014-07-07 10:21:00 | 3867.99 | 3867.99 | 3865.20 | 3866.00 | 33.62 | 129995.14 | 3866.49 2014-07-07 10:22:00 | 3866.49 | 3870.03 | 3866.00 | 3869.72 | 45.32 | 175313.02 | 3868.17 2014-07-07 10:23:00 | 3869.11 | 3869.11 | 3866.01 | 3866.17 | 33.97 | 131367.02 | 3867.72 2014-07-07 10:24:00 | 3866.17 | 3869.00 | 3866.00 | 3866.66 | 138.52 | 535667.42 | 3866.96 2014-07-07 10:25:00 | 3866.67 | 3867.97 | 3866.66 | 3867.50 | 7.90 | 30532.77 | 3866.87 2014-07-07 10:26:00 | 3867.50 | 3868.07 | 3866.00 | 3866.90 | 32.91 | 127267.35 | 3866.66 2014-07-07 10:27:00 | 3867.08 | 3870.94 | 3866.05 | 3870.02 | 45.59 | 176399.26 | 3869.00 2014-07-07 10:28:00 | 3870.00 | 3870.93 | 3866.44 | 3868.58 | 38.05 | 147241.92 | 3869.59 2014-07-07 10:29:00 | 3868.67 | 3869.05 | 3866.00 | 3866.97 | 51.45 | 198933.56 | 3866.77 2014-07-07 10:30:00 | 3866.97 | 3869.86 | 3866.00 | 3869.03 | 42.24 | 163325.97 | 3866.89 2014-07-07 10:31:00 | 3869.85 | 3871.00 | 3867.04 | 3871.00 | 29.28 | 113302.66 | 3869.49 2014-07-07 10:32:00 | 3870.06 | 3871.00 | 3868.04 | 3868.04 | 37.09 | 143525.27 | 3869.75 2014-07-07 10:33:00 | 3868.78 | 3869.97 | 3868.00 | 3869.46 | 56.28 | 217733.10 | 3868.95 2014-07-07 10:34:00 | 3868.38 | 3869.75 | 3867.52 | 3867.67 | 35.13 | 135904.03 | 3868.49 2014-07-07 10:35:00 | 3867.67 | 3868.00 | 3864.00 | 3867.90 | 117.07 | 452582.58 | 3865.88 2014-07-07 10:36:00 | 3867.90 | 3873.96 | 3867.90 | 3872.40 | 88.80 | 343786.30 | 3871.29 2014-07-07 10:37:00 | 3871.59 | 3873.00 | 3869.02 | 3869.14 | 56.85 | 220080.70 | 3871.46 2014-07-07 10:38:00 | 3869.14 | 3871.27 | 3867.10 | 3867.12 | 67.78 | 262281.48 | 3869.54 2014-07-07 10:39:00 | 3867.12 | 3869.51 | 3866.20 | 3868.64 | 67.55 | 261289.78 | 3867.92 2014-07-07 10:40:00 | 3868.99 | 3870.29 | 3863.44 | 3864.01 | 78.23 | 302526.23 | 3867.14 2014-07-07 10:41:00 | 3863.98 | 3866.28 | 3862.10 | 3863.47 | 76.07 | 293866.49 | 3863.31 2014-07-07 10:42:00 | 3863.50 | 3865.95 | 3858.56 | 3859.37 | 117.02 | 451865.73 | 3861.41 2014-07-07 10:43:00 | 3860.00 | 3862.48 | 3857.78 | 3857.78 | 67.50 | 260503.14 | 3859.13 2014-07-07 10:44:00 | 3857.00 | 3857.91 | 3854.50 | 3855.29 | 112.65 | 434382.49 | 3855.97 2014-07-07 10:45:00 | 3855.31 | 3868.50 | 3855.28 | 3859.00 | 105.36 | 406489.51 | 3858.06 2014-07-07 10:46:00 | 3859.38 | 3863.25 | 3859.04 | 3861.94 | 48.17 | 185953.94 | 3860.69 2014-07-07 10:47:00 | 3861.96 | 3862.59 | 3860.00 | 3861.04 | 46.99 | 181449.08 | 3861.36 2014-07-07 10:48:00 | 3861.04 | 3862.59 | 3861.04 | 3862.30 | 24.93 | 96288.43 | 3862.20 2014-07-07 10:49:00 | 3862.30 | 3863.06 | 3856.91 | 3858.16 | 96.83 | 373815.20 | 3860.49 2014-07-07 10:50:00 | 3857.91 | 3861.07 | 3855.00 | 3858.82 | 74.52 | 287449.87 | 3857.56 2014-07-07 10:51:00 | 3858.82 | 3864.98 | 3857.00 | 3858.00 | 57.32 | 221233.65 | 3859.76 2014-07-07 10:52:00 | 3858.02 | 3861.56 | 3858.02 | 3861.56 | 45.91 | 177185.11 | 3859.65 2014-07-07 10:53:00 | 3862.58 | 3862.58 | 3858.12 | 3859.97 | 30.26 | 116825.81 | 3860.86 2014-07-07 10:54:00 | 3859.97 | 3861.54 | 3858.30 | 3860.37 | 44.30 | 171019.67 | 3860.75 2014-07-07 10:55:00 | 3860.99 | 3861.54 | 3860.20 | 3861.00 | 28.39 | 109597.97 | 3860.71 2014-07-07 10:56:00 | 3860.82 | 3862.53 | 3859.97 | 3860.06 | 78.13 | 301643.40 | 3860.79 2014-07-07 10:57:00 | 3860.06 | 3860.82 | 3858.05 | 3858.05 | 82.52 | 318499.26 | 3859.52 2014-07-07 10:58:00 | 3858.83 | 3858.90 | 3855.98 | 3855.98 | 14.34 | 55305.20 | 3857.78 2014-07-07 10:59:00 | 3855.98 | 3859.02 | 3854.50 | 3855.23 | 98.17 | 378511.38 | 3855.87 2014-07-07 11:00:00 | 3855.14 | 3855.23 | 3850.00 | 3852.12 | 252.58 | 972834.98 | 3851.58 2014-07-07 11:01:00 | 3850.09 | 3852.08 | 3848.01 | 3849.25 | 269.24 | 1036629.43 | 3850.15 2014-07-07 11:02:00 | 3849.91 | 3853.03 | 3849.59 | 3852.98 | 67.63 | 260447.62 | 3850.95 2014-07-07 11:03:00 | 3852.46 | 3858.00 | 3852.07 | 3857.10 | 83.90 | 323477.51 | 3855.56 2014-07-07 11:04:00 | 3856.10 | 3859.00 | 3852.00 | 3855.25 | 110.02 | 424066.11 | 3854.62 2014-07-07 11:05:00 | 3858.24 | 3858.24 | 3853.00 | 3854.00 | 77.27 | 297782.44 | 3854.04 2014-07-07 11:06:00 | 3854.00 | 3868.88 | 3852.00 | 3853.20 | 106.86 | 412332.73 | 3858.81 2014-07-07 11:07:00 | 3852.99 | 3857.37 | 3852.20 | 3854.30 | 21.81 | 84048.36 | 3854.02 2014-07-07 11:08:00 | 3854.93 | 3860.00 | 3853.78 | 3858.33 | 46.86 | 180725.99 | 3856.72 2014-07-07 11:09:00 | 3859.67 | 3868.00 | 3857.73 | 3858.00 | 120.48 | 465098.56 | 3860.44 2014-07-07 11:10:00 | 3858.09 | 3861.75 | 3856.78 | 3861.75 | 74.29 | 286766.66 | 3860.05 2014-07-07 11:11:00 | 3861.74 | 3868.88 | 3859.16 | 3859.46 | 52.57 | 203084.46 | 3862.83 2014-07-07 11:12:00 | 3860.00 | 3860.35 | 3856.78 | 3858.78 | 33.64 | 129846.36 | 3859.54 2014-07-07 11:13:00 | 3857.07 | 3858.80 | 3854.09 | 3855.15 | 78.49 | 302683.19 | 3856.52 2014-07-07 11:14:00 | 3855.00 | 3855.00 | 3851.01 | 3853.40 | 85.64 | 330046.72 | 3853.98 2014-07-07 11:15:00 | 3853.05 | 3858.00 | 3853.02 | 3855.97 | 22.77 | 87758.11 | 3854.45 2014-07-07 11:16:00 | 3855.97 | 3859.91 | 3855.97 | 3859.91 | 76.21 | 293979.31 | 3857.69 2014-07-07 11:17:00 | 3858.93 | 3863.22 | 3854.00 | 3859.96 | 87.67 | 338391.84 | 3859.92 2014-07-07 11:18:00 | 3858.83 | 3859.96 | 3857.12 | 3857.85 | 43.51 | 167896.89 | 3858.55 2014-07-07 11:19:00 | 3858.56 | 3863.69 | 3857.50 | 3860.52 | 52.41 | 202270.07 | 3859.67 2014-07-07 11:20:00 | 3861.36 | 3863.95 | 3860.02 | 3862.98 | 50.21 | 193919.44 | 3862.55 2014-07-07 11:21:00 | 3862.98 | 3865.99 | 3862.00 | 3865.07 | 36.39 | 140620.14 | 3864.15 2014-07-07 11:22:00 | 3865.07 | 3866.00 | 3861.02 | 3861.02 | 32.80 | 126763.03 | 3864.49 2014-07-07 11:23:00 | 3862.00 | 3862.24 | 3858.09 | 3858.14 | 47.23 | 182318.04 | 3860.30 2014-07-07 11:24:00 | 3857.87 | 3861.01 | 3856.21 | 3861.01 | 87.53 | 337808.51 | 3859.39 2014-07-07 11:25:00 | 3860.04 | 3861.02 | 3855.02 | 3855.45 | 44.24 | 170667.16 | 3858.11 2014-07-07 11:26:00 | 3855.40 | 3859.94 | 3855.32 | 3859.62 | 50.66 | 195394.43 | 3857.13 2014-07-07 11:27:00 | 3858.52 | 3859.59 | 3856.38 | 3858.01 | 23.43 | 90411.51 | 3858.13 2014-07-07 11:28:00 | 3858.97 | 3860.00 | 3857.80 | 3858.99 | 37.49 | 144663.98 | 3858.63 2014-07-07 11:29:00 | 3858.08 | 3860.04 | 3858.00 | 3860.02 | 49.35 | 190435.60 | 3858.80 2014-07-07 11:30:00 | 3860.02 | 3863.33 | 3859.99 | 3863.33 | 43.61 | 168407.66 | 3861.41 2014-07-07 11:31:00 | 3863.35 | 3865.91 | 3862.10 | 3863.93 | 42.21 | 163095.97 | 3863.73 2014-07-07 11:32:00 | 3863.93 | 3864.01 | 3862.15 | 3862.15 | 38.52 | 148827.65 | 3863.35 2014-07-07 11:33:00 | 3863.28 | 3863.28 | 3860.62 | 3861.69 | 31.42 | 121354.43 | 3862.08 2014-07-07 11:34:00 | 3861.68 | 3864.98 | 3861.63 | 3864.98 | 40.77 | 157492.74 | 3862.67 2014-07-07 11:35:00 | 3864.95 | 3865.93 | 3864.25 | 3865.48 | 43.15 | 166767.11 | 3865.09 2014-07-07 11:36:00 | 3865.48 | 3865.88 | 3863.33 | 3864.88 | 66.62 | 257483.00 | 3864.72 2014-07-07 11:37:00 | 3863.38 | 3864.24 | 3862.58 | 3864.24 | 23.86 | 92186.65 | 3863.49 2014-07-07 11:38:00 | 3864.24 | 3864.96 | 3862.62 | 3862.85 | 15.65 | 60465.22 | 3864.09 2014-07-07 11:39:00 | 3862.90 | 3863.97 | 3862.00 | 3862.09 | 17.97 | 69413.66 | 3862.75 2014-07-07 11:40:00 | 3862.11 | 3862.85 | 3861.02 | 3862.33 | 41.06 | 158569.06 | 3861.89 2014-07-07 11:41:00 | 3862.85 | 3864.13 | 3861.99 | 3862.32 | 44.75 | 172825.51 | 3862.45 2014-07-07 11:42:00 | 3862.43 | 3863.47 | 3862.30 | 3862.60 | 19.86 | 76696.85 | 3862.65 2014-07-07 11:43:00 | 3863.05 | 3864.13 | 3862.35 | 3863.73 | 54.44 | 210312.45 | 3862.98 2014-07-07 11:44:00 | 3863.00 | 3863.95 | 3860.00 | 3860.94 | 89.83 | 346847.54 | 3861.24 2014-07-07 11:45:00 | 3860.85 | 3861.96 | 3860.00 | 3860.09 | 44.50 | 171786.94 | 3860.21 2014-07-07 11:46:00 | 3860.09 | 3860.11 | 3858.22 | 3858.29 | 118.14 | 455892.75 | 3858.85 2014-07-07 11:47:00 | 3858.29 | 3859.67 | 3857.33 | 3857.33 | 84.88 | 327471.98 | 3858.19 2014-07-07 11:48:00 | 3856.05 | 3857.95 | 3855.12 | 3856.75 | 23.05 | 88908.40 | 3856.86 2014-07-07 11:49:00 | 3856.03 | 3857.22 | 3855.00 | 3856.00 | 61.87 | 238538.13 | 3855.78 2014-07-07 11:50:00 | 3856.01 | 3856.04 | 3855.07 | 3855.23 | 32.61 | 125735.90 | 3855.51 2014-07-07 11:51:00 | 3856.00 | 3857.58 | 3856.00 | 3856.97 | 33.18 | 127976.40 | 3856.92 2014-07-07 11:52:00 | 3856.97 | 3857.75 | 3856.00 | 3856.00 | 54.54 | 210335.44 | 3856.89 2014-07-07 11:53:00 | 3855.10 | 3856.99 | 3854.14 | 3856.19 | 67.39 | 259779.31 | 3854.98 2014-07-07 11:54:00 | 3856.92 | 3857.00 | 3855.23 | 3856.00 | 23.31 | 89898.49 | 3856.32 2014-07-07 11:55:00 | 3855.69 | 3857.00 | 3855.38 | 3857.00 | 11.16 | 43032.70 | 3856.32 2014-07-07 11:56:00 | 3857.00 | 3857.00 | 3855.31 | 3856.29 | 16.84 | 64957.76 | 3856.66 2014-07-07 11:57:00 | 3855.26 | 3857.00 | 3855.04 | 3855.20 | 44.87 | 172995.17 | 3855.82 2014-07-07 11:58:00 | 3856.17 | 3856.74 | 3854.75 | 3854.75 | 22.95 | 88457.32 | 3855.19 2014-07-07 11:59:00 | 3854.75 | 3857.82 | 3854.17 | 3856.22 | 58.30 | 224823.86 | 3856.26 2014-07-07 12:00:00 | 3856.98 | 3857.79 | 3856.52 | 3857.28 | 19.00 | 73262.54 | 3856.94 2014-07-07 12:01:00 | 3857.30 | 3860.99 | 3857.28 | 3860.00 | 126.31 | 487506.34 | 3859.60 2014-07-07 12:02:00 | 3860.02 | 3860.04 | 3858.00 | 3858.60 | 54.30 | 209567.79 | 3859.51 2014-07-07 12:03:00 | 3858.61 | 3859.50 | 3856.77 | 3857.36 | 22.88 | 88286.70 | 3858.18 2014-07-07 12:04:00 | 3857.37 | 3858.38 | 3856.17 | 3856.99 | 24.02 | 92640.18 | 3857.60 2014-07-07 12:05:00 | 3856.99 | 3858.00 | 3856.17 | 3857.52 | 8.68 | 33489.63 | 3857.81 2014-07-07 12:06:00 | 3857.54 | 3858.51 | 3857.50 | 3857.52 | 12.93 | 49882.17 | 3857.86 2014-07-07 12:07:00 | 3857.55 | 3857.75 | 3857.50 | 3857.52 | 4.36 | 16803.36 | 3857.52 2014-07-07 12:08:00 | 3857.57 | 3860.70 | 3857.55 | 3859.96 | 68.09 | 262823.18 | 3859.82 2014-07-07 12:09:00 | 3858.15 | 3859.92 | 3858.00 | 3858.78 | 42.83 | 165270.34 | 3858.66 2014-07-07 12:10:00 | 3858.78 | 3861.57 | 3858.40 | 3859.77 | 45.14 | 174224.64 | 3859.65 2014-07-07 12:11:00 | 3859.73 | 3861.84 | 3859.71 | 3860.02 | 46.36 | 178976.64 | 3860.67 2014-07-07 12:12:00 | 3860.02 | 3861.44 | 3859.99 | 3859.99 | 24.82 | 95810.52 | 3860.21 2014-07-07 12:13:00 | 3859.99 | 3860.00 | 3858.23 | 3858.97 | 10.32 | 39807.17 | 3859.15 2014-07-07 12:14:00 | 3858.97 | 3858.97 | 3858.00 | 3858.00 | 17.94 | 69210.87 | 3858.34 2014-07-07 12:15:00 | 3858.00 | 3858.00 | 3857.57 | 3857.59 | 5.58 | 21537.48 | 3857.69 2014-07-07 12:16:00 | 3857.97 | 3858.95 | 3856.98 | 3856.98 | 19.17 | 73959.56 | 3857.89 2014-07-07 12:17:00 | 3856.98 | 3857.54 | 3856.09 | 3857.20 | 33.46 | 129020.35 | 3856.53 2014-07-07 12:18:00 | 3857.14 | 3857.24 | 3856.50 | 3857.24 | 25.81 | 99545.41 | 3856.85 2014-07-07 12:19:00 | 3857.24 | 3857.33 | 3856.49 | 3856.88 | 14.65 | 56513.57 | 3856.79 2014-07-07 12:20:00 | 3856.88 | 3858.45 | 3856.62 | 3857.29 | 218.09 | 841277.64 | 3857.51 2014-07-07 12:21:00 | 3857.29 | 3858.16 | 3856.37 | 3858.16 | 22.96 | 88567.25 | 3857.12 2014-07-07 12:22:00 | 3857.25 | 3857.37 | 3856.00 | 3856.00 | 55.98 | 215901.05 | 3856.75 2014-07-07 12:23:00 | 3856.00 | 3856.04 | 3852.72 | 3853.00 | 37.03 | 142697.93 | 3854.10 2014-07-07 12:24:00 | 3853.00 | 3854.86 | 3851.00 | 3851.00 | 21.18 | 81602.83 | 3852.46 2014-07-07 12:25:00 | 3850.99 | 3850.99 | 3850.00 | 3850.00 | 109.64 | 422101.89 | 3850.03 2014-07-07 12:26:00 | 3850.00 | 3851.00 | 3850.00 | 3850.04 | 80.62 | 310399.54 | 3850.11 2014-07-07 12:27:00 | 3850.02 | 3850.04 | 3848.01 | 3849.00 | 175.73 | 676533.34 | 3849.76 2014-07-07 12:28:00 | 3848.97 | 3851.99 | 3848.01 | 3850.01 | 87.57 | 337099.92 | 3849.62 2014-07-07 12:29:00 | 3850.01 | 3852.96 | 3848.01 | 3852.20 | 73.88 | 284428.87 | 3849.77 2014-07-07 12:30:00 | 3852.25 | 3852.76 | 3850.54 | 3850.84 | 18.11 | 69749.50 | 3852.07 2014-07-07 12:31:00 | 3851.02 | 3851.37 | 3848.01 | 3850.29 | 76.25 | 293508.74 | 3849.50 2014-07-07 12:32:00 | 3848.60 | 3850.13 | 3848.58 | 3849.98 | 20.06 | 77232.67 | 3849.70 2014-07-07 12:33:00 | 3849.98 | 3850.08 | 3848.01 | 3849.47 | 43.92 | 169073.32 | 3849.75 2014-07-07 12:34:00 | 3848.55 | 3849.04 | 3847.56 | 3847.56 | 19.88 | 76480.36 | 3848.07 2014-07-07 12:35:00 | 3847.71 | 3847.71 | 3847.01 | 3847.01 | 19.22 | 73930.31 | 3847.13 2014-07-07 12:36:00 | 3847.00 | 3847.00 | 3845.00 | 3846.00 | 42.89 | 164938.43 | 3845.61 2014-07-07 12:37:00 | 3845.05 | 3846.98 | 3843.00 | 3843.18 | 223.13 | 857834.69 | 3844.50 2014-07-07 12:38:00 | 3843.17 | 3846.96 | 3842.50 | 3846.00 | 96.84 | 372275.26 | 3844.31 2014-07-07 12:39:00 | 3846.03 | 3846.03 | 3843.18 | 3844.21 | 92.18 | 354440.82 | 3845.01 2014-07-07 12:40:00 | 3844.21 | 3846.01 | 3843.37 | 3845.02 | 52.53 | 201952.60 | 3844.89 2014-07-07 12:41:00 | 3845.00 | 3846.89 | 3845.00 | 3845.44 | 100.53 | 386586.22 | 3845.67 2014-07-07 12:42:00 | 3845.48 | 3846.17 | 3842.55 | 3842.55 | 22.36 | 85972.28 | 3844.57 2014-07-07 12:43:00 | 3842.96 | 3843.00 | 3841.73 | 3842.00 | 64.06 | 246155.46 | 3842.52 2014-07-07 12:44:00 | 3842.00 | 3842.00 | 3841.00 | 3841.71 | 33.15 | 127353.62 | 3841.51 2014-07-07 12:45:00 | 3841.02 | 3843.00 | 3841.00 | 3841.06 | 48.72 | 187150.98 | 3841.59 2014-07-07 12:46:00 | 3841.09 | 3843.67 | 3841.09 | 3842.88 | 88.89 | 341504.72 | 3841.88 2014-07-07 12:47:00 | 3842.56 | 3842.83 | 3840.00 | 3840.00 | 70.87 | 272219.12 | 3841.27 2014-07-07 12:48:00 | 3840.00 | 3841.05 | 3838.67 | 3839.87 | 241.51 | 927396.66 | 3839.95 2014-07-07 12:49:00 | 3839.85 | 3841.04 | 3838.29 | 3838.32 | 75.56 | 290119.57 | 3839.80 2014-07-07 12:50:00 | 3838.32 | 3839.85 | 3836.00 | 3836.04 | 96.37 | 369782.42 | 3837.19 2014-07-07 12:51:00 | 3836.04 | 3836.04 | 3830.00 | 3831.30 | 155.41 | 595636.08 | 3832.77 2014-07-07 12:52:00 | 3831.29 | 3831.30 | 3827.30 | 3829.06 | 137.18 | 525296.59 | 3829.31 2014-07-07 12:53:00 | 3830.00 | 3831.00 | 3826.00 | 3826.50 | 68.86 | 263705.08 | 3829.30 2014-07-07 12:54:00 | 3826.50 | 3832.91 | 3826.50 | 3831.97 | 241.88 | 926551.53 | 3830.62 2014-07-07 12:55:00 | 3831.98 | 3832.00 | 3829.79 | 3831.12 | 62.23 | 238441.64 | 3831.68 2014-07-07 12:56:00 | 3831.12 | 3835.00 | 3831.12 | 3832.00 | 58.16 | 222907.68 | 3832.86 2014-07-07 12:57:00 | 3831.88 | 3831.91 | 3829.09 | 3829.99 | 38.53 | 147565.16 | 3830.27 2014-07-07 12:58:00 | 3829.99 | 3830.00 | 3826.60 | 3828.26 | 38.12 | 145935.25 | 3828.51 2014-07-07 12:59:00 | 3828.24 | 3829.85 | 3827.31 | 3828.11 | 13.20 | 50521.53 | 3828.26 2014-07-07 13:00:00 | 3828.96 | 3833.06 | 3828.00 | 3833.06 | 31.04 | 118868.77 | 3829.54 2014-07-07 13:01:00 | 3832.99 | 3833.58 | 3830.71 | 3830.71 | 56.71 | 217332.84 | 3832.49 2014-07-07 13:02:00 | 3830.65 | 3833.00 | 3830.02 | 3831.82 | 36.78 | 140926.94 | 3831.31 2014-07-07 13:03:00 | 3831.84 | 3835.00 | 3831.82 | 3835.00 | 43.85 | 168099.13 | 3833.59 2014-07-07 13:04:00 | 3834.98 | 3837.53 | 3834.96 | 3837.53 | 27.40 | 105122.67 | 3836.03 2014-07-07 13:05:00 | 3836.97 | 3844.00 | 3836.97 | 3841.95 | 102.04 | 391942.46 | 3841.07 2014-07-07 13:06:00 | 3841.95 | 3843.03 | 3838.66 | 3842.02 | 104.63 | 401873.49 | 3841.05 2014-07-07 13:07:00 | 3842.00 | 3848.80 | 3841.10 | 3847.05 | 72.26 | 277778.08 | 3843.99 2014-07-07 13:08:00 | 3847.05 | 3852.72 | 3845.90 | 3851.87 | 157.02 | 604489.48 | 3849.69 2014-07-07 13:09:00 | 3850.46 | 3851.49 | 3845.89 | 3847.16 | 203.58 | 783713.22 | 3849.60 2014-07-07 13:10:00 | 3847.67 | 3850.00 | 3842.88 | 3848.01 | 83.80 | 322281.19 | 3845.75 2014-07-07 13:11:00 | 3848.01 | 3849.98 | 3846.52 | 3846.52 | 55.33 | 212940.55 | 3848.28 2014-07-07 13:12:00 | 3846.54 | 3847.75 | 3845.00 | 3845.08 | 118.00 | 453746.29 | 3845.37 2014-07-07 13:13:00 | 3844.00 | 3850.02 | 3842.80 | 3850.00 | 119.08 | 458216.77 | 3848.07 2014-07-07 13:14:00 | 3850.02 | 3856.00 | 3849.28 | 3855.85 | 45.45 | 175060.59 | 3852.14 2014-07-07 13:15:00 | 3855.00 | 3858.88 | 3853.79 | 3858.12 | 79.99 | 308502.27 | 3856.95 2014-07-07 13:16:00 | 3858.02 | 3858.88 | 3853.67 | 3853.97 | 114.79 | 442660.41 | 3856.23 2014-07-07 13:17:00 | 3853.60 | 3855.00 | 3851.10 | 3853.18 | 58.95 | 227150.68 | 3853.60 2014-07-07 13:18:00 | 3852.05 | 3858.01 | 3852.00 | 3858.01 | 66.13 | 254872.89 | 3854.29 2014-07-07 13:19:00 | 3855.90 | 3858.01 | 3854.00 | 3855.00 | 87.02 | 335499.51 | 3855.56 2014-07-07 13:20:00 | 3854.91 | 3855.00 | 3852.57 | 3853.09 | 130.95 | 504664.70 | 3853.93 2014-07-07 13:21:00 | 3853.10 | 3855.10 | 3853.10 | 3855.08 | 22.39 | 86302.34 | 3854.68 2014-07-07 13:22:00 | 3855.08 | 3856.91 | 3854.73 | 3856.90 | 29.13 | 112293.40 | 3855.57 2014-07-07 13:23:00 | 3856.73 | 3856.75 | 3854.04 | 3854.44 | 39.28 | 151455.65 | 3855.60 2014-07-07 13:24:00 | 3854.44 | 3855.00 | 3851.00 | 3852.20 | 82.18 | 316672.89 | 3853.36 2014-07-07 13:25:00 | 3852.20 | 3853.99 | 3851.21 | 3852.68 | 44.80 | 172581.31 | 3852.26 2014-07-07 13:26:00 | 3852.96 | 3852.98 | 3850.03 | 3850.31 | 35.31 | 135992.35 | 3851.49 2014-07-07 13:27:00 | 3850.32 | 3850.32 | 3840.91 | 3846.00 | 90.52 | 348091.01 | 3845.67 2014-07-07 13:28:00 | 3846.20 | 3846.45 | 3844.25 | 3845.84 | 56.99 | 219141.24 | 3845.46 2014-07-07 13:29:00 | 3844.07 | 3850.00 | 3843.24 | 3849.08 | 106.69 | 410497.83 | 3847.65 2014-07-07 13:30:00 | 3849.85 | 3851.41 | 3849.08 | 3850.00 | 55.13 | 212280.13 | 3850.68 2014-07-07 13:31:00 | 3849.95 | 3851.98 | 3846.24 | 3848.13 | 112.26 | 432109.75 | 3849.19 2014-07-07 13:32:00 | 3848.99 | 3850.12 | 3845.05 | 3847.11 | 101.56 | 390791.16 | 3847.85 2014-07-07 13:33:00 | 3845.91 | 3847.83 | 3841.00 | 3845.06 | 66.78 | 256722.87 | 3844.54 2014-07-07 13:34:00 | 3845.00 | 3845.03 | 3840.06 | 3842.80 | 102.47 | 393703.66 | 3842.10 2014-07-07 13:35:00 | 3842.76 | 3844.98 | 3841.07 | 3843.00 | 43.25 | 166193.19 | 3842.79 2014-07-07 13:36:00 | 3843.64 | 3844.78 | 3842.66 | 3843.08 | 25.96 | 99776.76 | 3843.78 2014-07-07 13:37:00 | 3844.04 | 3846.83 | 3844.04 | 3846.73 | 43.63 | 167774.92 | 3845.49 2014-07-07 13:38:00 | 3846.73 | 3846.73 | 3840.00 | 3840.08 | 165.08 | 634244.18 | 3841.95 2014-07-07 13:39:00 | 3840.00 | 3840.00 | 3835.20 | 3839.78 | 104.82 | 402273.92 | 3837.87 2014-07-07 13:40:00 | 3839.96 | 3839.99 | 3838.27 | 3838.99 | 21.62 | 82990.15 | 3839.12 2014-07-07 13:41:00 | 3839.00 | 3839.00 | 3835.10 | 3835.11 | 64.91 | 248994.16 | 3836.17 2014-07-07 13:42:00 | 3835.11 | 3839.01 | 3833.65 | 3834.95 | 59.24 | 227226.54 | 3835.69 2014-07-07 13:43:00 | 3834.95 | 3839.87 | 3830.00 | 3833.00 | 77.51 | 297106.01 | 3833.18 2014-07-07 13:44:00 | 3830.01 | 3834.03 | 3825.00 | 3828.27 | 165.06 | 631856.67 | 3828.11 2014-07-07 13:45:00 | 3829.67 | 3833.57 | 3827.97 | 3830.00 | 102.10 | 391063.57 | 3830.28 2014-07-07 13:46:00 | 3829.90 | 3831.39 | 3826.50 | 3827.00 | 59.78 | 228916.98 | 3829.58 2014-07-07 13:47:00 | 3827.00 | 3830.03 | 3823.00 | 3830.00 | 115.81 | 443079.98 | 3825.79 2014-07-07 13:48:00 | 3830.00 | 3832.74 | 3828.21 | 3832.73 | 50.06 | 191745.17 | 3830.15 2014-07-07 13:49:00 | 3833.24 | 3833.94 | 3828.18 | 3828.20 | 49.33 | 188977.56 | 3830.57 2014-07-07 13:50:00 | 3829.00 | 3835.00 | 3828.06 | 3833.91 | 79.84 | 305893.39 | 3831.47 2014-07-07 13:51:00 | 3834.95 | 3835.00 | 3833.29 | 3835.00 | 73.04 | 280070.45 | 3834.43 2014-07-07 13:52:00 | 3835.05 | 3838.00 | 3835.05 | 3835.87 | 29.41 | 112828.01 | 3836.64 2014-07-07 13:53:00 | 3835.95 | 3837.99 | 3835.95 | 3837.00 | 26.95 | 103393.74 | 3837.07 2014-07-07 13:54:00 | 3837.00 | 3837.59 | 3832.25 | 3832.25 | 69.28 | 265674.00 | 3834.68 2014-07-07 13:55:00 | 3832.99 | 3833.99 | 3832.20 | 3833.87 | 52.01 | 199366.22 | 3833.15 2014-07-07 13:56:00 | 3833.94 | 3838.20 | 3833.90 | 3836.00 | 65.90 | 252784.40 | 3835.88 2014-07-07 13:57:00 | 3835.41 | 3836.51 | 3834.05 | 3834.05 | 36.52 | 140079.92 | 3835.70 2014-07-07 13:58:00 | 3835.05 | 3838.01 | 3835.00 | 3838.00 | 24.19 | 92834.74 | 3837.41 2014-07-07 13:59:00 | 3838.20 | 3838.20 | 3835.97 | 3836.53 | 49.58 | 190234.81 | 3837.31 2014-07-07 14:00:00 | 3836.52 | 3840.00 | 3836.44 | 3839.04 | 66.01 | 253344.37 | 3838.03 2014-07-07 14:01:00 | 3839.04 | 3845.00 | 3839.04 | 3843.00 | 72.69 | 279285.09 | 3842.19 2014-07-07 14:02:00 | 3842.20 | 3843.00 | 3840.00 | 3842.21 | 70.70 | 271593.47 | 3841.44 2014-07-07 14:03:00 | 3842.21 | 3842.21 | 3837.00 | 3839.00 | 44.92 | 172460.14 | 3839.61 2014-07-07 14:04:00 | 3837.95 | 3839.00 | 3836.22 | 3837.92 | 28.66 | 109983.70 | 3837.13 2014-07-07 14:05:00 | 3837.93 | 3838.05 | 3836.27 | 3838.05 | 25.47 | 97726.70 | 3837.39 2014-07-07 14:06:00 | 3838.05 | 3839.86 | 3837.13 | 3839.52 | 22.28 | 85502.20 | 3838.48 2014-07-07 14:07:00 | 3839.45 | 3841.98 | 3838.91 | 3839.40 | 51.60 | 198132.39 | 3839.70 2014-07-07 14:08:00 | 3839.50 | 3841.18 | 3839.50 | 3840.53 | 17.98 | 69051.50 | 3840.46 2014-07-07 14:09:00 | 3840.41 | 3844.00 | 3840.00 | 3840.57 | 44.55 | 171134.77 | 3841.41 2014-07-07 14:10:00 | 3840.57 | 3841.62 | 3838.15 | 3839.13 | 48.22 | 185154.34 | 3839.70 2014-07-07 14:11:00 | 3839.13 | 3839.13 | 3835.52 | 3835.52 | 35.95 | 137959.80 | 3837.23 2014-07-07 14:12:00 | 3835.53 | 3835.89 | 3831.55 | 3833.00 | 85.06 | 326113.71 | 3833.84 2014-07-07 14:13:00 | 3833.00 | 3834.40 | 3823.00 | 3829.99 | 137.01 | 524759.23 | 3829.97 2014-07-07 14:14:00 | 3829.00 | 3834.60 | 3825.80 | 3829.97 | 109.04 | 417516.11 | 3829.05 2014-07-07 14:15:00 | 3829.00 | 3832.78 | 3826.59 | 3831.71 | 92.88 | 355789.23 | 3830.55 2014-07-07 14:16:00 | 3831.69 | 3832.06 | 3827.46 | 3830.00 | 59.98 | 229644.93 | 3829.01 2014-07-07 14:17:00 | 3830.55 | 3832.00 | 3828.12 | 3831.09 | 58.14 | 222672.65 | 3830.27 2014-07-07 14:18:00 | 3831.09 | 3833.92 | 3829.52 | 3832.03 | 58.29 | 223371.85 | 3831.95 2014-07-07 14:19:00 | 3832.02 | 3833.57 | 3832.00 | 3833.51 | 57.15 | 219050.09 | 3832.76 2014-07-07 14:20:00 | 3833.51 | 3840.00 | 3833.25 | 3837.86 | 34.84 | 133671.35 | 3837.05 2014-07-07 14:21:00 | 3837.84 | 3841.49 | 3832.00 | 3836.67 | 76.20 | 292365.63 | 3836.72 2014-07-07 14:22:00 | 3836.69 | 3838.00 | 3835.90 | 3837.58 | 40.34 | 154788.40 | 3836.81 2014-07-07 14:23:00 | 3837.96 | 3839.99 | 3837.52 | 3838.28 | 63.74 | 244672.17 | 3838.54 2014-07-07 14:24:00 | 3837.52 | 3839.96 | 3831.11 | 3832.64 | 187.85 | 720659.08 | 3836.29 2014-07-07 14:25:00 | 3832.82 | 3834.49 | 3832.03 | 3832.42 | 75.05 | 287732.23 | 3833.98 2014-07-07 14:26:00 | 3832.94 | 3834.52 | 3832.94 | 3834.49 | 13.89 | 53236.83 | 3833.85 2014-07-07 14:27:00 | 3834.51 | 3836.85 | 3834.00 | 3836.85 | 54.11 | 207498.13 | 3834.89 2014-07-07 14:28:00 | 3836.03 | 3836.81 | 3835.25 | 3836.00 | 74.25 | 284790.62 | 3835.77 2014-07-07 14:29:00 | 3836.04 | 3840.02 | 3835.00 | 3838.77 | 163.69 | 628247.03 | 3837.96 2014-07-07 14:30:00 | 3838.35 | 3843.00 | 3833.98 | 3837.96 | 130.08 | 499256.76 | 3838.19 2014-07-07 14:31:00 | 3836.00 | 3837.01 | 3830.33 | 3832.13 | 73.83 | 283059.07 | 3833.98 2014-07-07 14:32:00 | 3832.13 | 3833.82 | 3831.96 | 3832.98 | 11.17 | 42804.63 | 3832.79 2014-07-07 14:33:00 | 3833.01 | 3833.99 | 3829.00 | 3829.30 | 70.35 | 269496.15 | 3830.74 2014-07-07 14:34:00 | 3829.09 | 3831.00 | 3825.01 | 3829.27 | 45.16 | 172866.31 | 3828.03 2014-07-07 14:35:00 | 3829.33 | 3834.00 | 3829.33 | 3831.92 | 32.01 | 122620.46 | 3830.69 2014-07-07 14:36:00 | 3831.97 | 3834.80 | 3831.97 | 3833.12 | 64.85 | 248596.43 | 3833.70 2014-07-07 14:37:00 | 3833.23 | 3834.56 | 3832.29 | 3833.02 | 73.17 | 280500.56 | 3833.34 2014-07-07 14:38:00 | 3833.13 | 3835.00 | 3832.22 | 3832.87 | 39.04 | 149655.88 | 3833.69 2014-07-07 14:39:00 | 3832.87 | 3832.87 | 3831.00 | 3832.07 | 99.04 | 379490.05 | 3831.57 2014-07-07 14:40:00 | 3832.79 | 3834.88 | 3831.86 | 3833.10 | 15.45 | 59220.22 | 3832.78 2014-07-07 14:41:00 | 3833.10 | 3833.76 | 3833.08 | 3833.09 | 15.97 | 61216.77 | 3833.24 2014-07-07 14:42:00 | 3832.98 | 3833.00 | 3829.22 | 3830.22 | 35.36 | 135481.30 | 3831.05 2014-07-07 14:43:00 | 3830.22 | 3831.20 | 3829.02 | 3830.85 | 9.22 | 35331.87 | 3830.43 2014-07-07 14:44:00 | 3830.85 | 3831.08 | 3825.12 | 3829.84 | 65.10 | 249290.20 | 3829.22 2014-07-07 14:45:00 | 3830.75 | 3831.42 | 3829.67 | 3831.21 | 23.53 | 90134.42 | 3830.29 2014-07-07 14:46:00 | 3831.19 | 3832.33 | 3830.00 | 3831.50 | 33.06 | 126651.60 | 3831.31 2014-07-07 14:47:00 | 3831.60 | 3833.00 | 3830.00 | 3831.43 | 86.08 | 329798.51 | 3831.17 2014-07-07 14:48:00 | 3831.99 | 3833.50 | 3831.87 | 3832.61 | 37.90 | 145254.59 | 3832.68 2014-07-07 14:49:00 | 3833.18 | 3836.94 | 3833.18 | 3835.27 | 60.12 | 230543.68 | 3835.04 2014-07-07 14:50:00 | 3835.03 | 3838.00 | 3835.02 | 3837.00 | 25.02 | 95984.50 | 3836.16 2014-07-07 14:51:00 | 3836.54 | 3838.00 | 3835.00 | 3836.02 | 40.53 | 155475.03 | 3836.14 2014-07-07 14:52:00 | 3836.16 | 3836.98 | 3836.00 | 3836.02 | 25.74 | 98755.19 | 3836.34 2014-07-07 14:53:00 | 3836.03 | 3837.75 | 3836.02 | 3837.48 | 16.19 | 62122.10 | 3836.83 2014-07-07 14:54:00 | 3837.07 | 3838.01 | 3837.07 | 3838.00 | 7.35 | 28211.80 | 3837.82 2014-07-07 14:55:00 | 3838.01 | 3839.00 | 3838.00 | 3838.79 | 22.86 | 87748.49 | 3838.18 2014-07-07 14:56:00 | 3838.65 | 3839.97 | 3837.75 | 3838.97 | 29.88 | 114717.12 | 3838.75 2014-07-07 14:57:00 | 3839.05 | 3839.05 | 3838.75 | 3838.92 | 16.01 | 61466.24 | 3839.00 2014-07-07 14:58:00 | 3838.75 | 3838.78 | 3836.43 | 3837.12 | 63.66 | 244287.54 | 3837.56 2014-07-07 14:59:00 | 3837.25 | 3837.32 | 3834.99 | 3835.00 | 85.53 | 328030.02 | 3835.44 2014-07-07 15:00:00 | 3834.91 | 3837.74 | 3832.89 | 3836.66 | 42.21 | 161866.83 | 3834.98 2014-07-07 15:01:00 | 3836.99 | 3838.23 | 3836.10 | 3838.02 | 27.61 | 105946.52 | 3837.81 2014-07-07 15:02:00 | 3838.02 | 3838.47 | 3835.44 | 3835.62 | 86.06 | 330221.33 | 3837.02 2014-07-07 15:03:00 | 3835.94 | 3836.60 | 3834.06 | 3836.00 | 36.40 | 139595.06 | 3835.13 2014-07-07 15:04:00 | 3835.02 | 3837.00 | 3835.02 | 3835.90 | 22.48 | 86232.57 | 3835.97 2014-07-07 15:05:00 | 3835.92 | 3836.98 | 3835.92 | 3836.19 | 4.65 | 17846.62 | 3836.33 2014-07-07 15:06:00 | 3836.20 | 3836.48 | 3835.53 | 3836.48 | 9.04 | 34695.02 | 3836.25 2014-07-07 15:07:00 | 3835.53 | 3836.48 | 3834.01 | 3834.03 | 50.23 | 192646.20 | 3835.28 2014-07-07 15:08:00 | 3834.03 | 3834.41 | 3833.00 | 3833.00 | 7.99 | 30621.36 | 3833.90 2014-07-07 15:09:00 | 3833.00 | 3833.00 | 3830.00 | 3831.00 | 36.70 | 140629.20 | 3831.86 2014-07-07 15:10:00 | 3832.85 | 3832.85 | 3829.00 | 3829.00 | 16.93 | 64830.22 | 3829.99 2014-07-07 15:11:00 | 3829.00 | 3829.88 | 3826.02 | 3826.26 | 73.13 | 279891.16 | 3827.21 2014-07-07 15:12:00 | 3826.89 | 3829.63 | 3826.26 | 3827.45 | 33.77 | 129225.33 | 3826.97 2014-07-07 15:13:00 | 3828.62 | 3828.62 | 3827.00 | 3827.01 | 56.56 | 216471.21 | 3827.22 2014-07-07 15:14:00 | 3828.00 | 3828.36 | 3826.00 | 3826.07 | 74.36 | 284563.22 | 3826.78 2014-07-07 15:15:00 | 3826.90 | 3827.00 | 3826.00 | 3826.02 | 100.24 | 383519.56 | 3826.17 2014-07-07 15:16:00 | 3826.05 | 3826.49 | 3823.00 | 3824.76 | 77.76 | 297429.03 | 3824.96 2014-07-07 15:17:00 | 3824.60 | 3827.20 | 3823.22 | 3826.03 | 33.47 | 128054.20 | 3825.60 2014-07-07 15:18:00 | 3827.24 | 3829.90 | 3826.48 | 3827.52 | 55.38 | 211997.05 | 3827.91 2014-07-07 15:19:00 | 3827.52 | 3827.91 | 3823.63 | 3824.22 | 29.84 | 114154.59 | 3825.81 2014-07-07 15:20:00 | 3824.41 | 3825.40 | 3823.00 | 3823.58 | 50.35 | 192499.14 | 3823.60 2014-07-07 15:21:00 | 3823.57 | 3827.97 | 3823.47 | 3827.97 | 35.99 | 137685.26 | 3825.97 2014-07-07 15:22:00 | 3827.64 | 3828.03 | 3826.60 | 3827.06 | 51.81 | 198325.27 | 3827.71 2014-07-07 15:23:00 | 3827.16 | 3827.94 | 3826.64 | 3826.66 | 12.45 | 47642.99 | 3827.05 2014-07-07 15:24:00 | 3826.90 | 3826.90 | 3825.00 | 3826.51 | 59.33 | 226974.11 | 3825.81 2014-07-07 15:25:00 | 3825.80 | 3825.82 | 3825.01 | 3825.32 | 7.02 | 26858.08 | 3825.39 2014-07-07 15:26:00 | 3825.34 | 3829.00 | 3825.32 | 3828.89 | 25.84 | 98892.45 | 3827.70 2014-07-07 15:27:00 | 3829.00 | 3830.52 | 3829.00 | 3830.52 | 22.73 | 87070.63 | 3829.97 2014-07-07 15:28:00 | 3830.52 | 3833.00 | 3830.31 | 3833.00 | 14.80 | 56711.47 | 3831.34 2014-07-07 15:29:00 | 3832.40 | 3836.88 | 3832.40 | 3834.39 | 25.20 | 96623.30 | 3835.02 2014-07-07 15:30:00 | 3834.97 | 3834.97 | 3832.00 | 3832.86 | 34.56 | 132461.79 | 3832.92 2014-07-07 15:31:00 | 3832.85 | 3832.87 | 3831.26 | 3832.04 | 31.66 | 121334.48 | 3831.94 2014-07-07 15:32:00 | 3831.96 | 3831.96 | 3830.63 | 3830.63 | 2.07 | 7930.95 | 3831.38 2014-07-07 15:33:00 | 3831.46 | 3831.46 | 3830.29 | 3830.29 | 12.14 | 46496.86 | 3830.37 2014-07-07 15:34:00 | 3830.45 | 3832.62 | 3830.29 | 3832.62 | 31.70 | 121433.87 | 3830.72 2014-07-07 15:35:00 | 3832.12 | 3832.62 | 3831.40 | 3831.46 | 14.68 | 56251.02 | 3832.07 2014-07-07 15:36:00 | 3832.00 | 3832.24 | 3830.07 | 3830.94 | 35.62 | 136449.17 | 3831.01 2014-07-07 15:37:00 | 3830.94 | 3830.99 | 3830.06 | 3830.07 | 9.87 | 37810.08 | 3830.81 2014-07-07 15:38:00 | 3830.07 | 3831.90 | 3830.07 | 3831.70 | 11.97 | 45839.25 | 3831.11 2014-07-07 15:39:00 | 3830.95 | 3835.00 | 3830.95 | 3832.37 | 34.73 | 133111.55 | 3832.64 2014-07-07 15:40:00 | 3833.88 | 3835.67 | 3830.11 | 3831.25 | 62.71 | 240433.64 | 3833.81 2014-07-07 15:41:00 | 3831.56 | 3832.12 | 3830.30 | 3831.99 | 34.44 | 131955.24 | 3831.56 2014-07-07 15:42:00 | 3831.99 | 3832.62 | 3831.89 | 3832.00 | 21.79 | 83507.23 | 3832.01 2014-07-07 15:43:00 | 3830.97 | 3831.40 | 3828.42 | 3829.25 | 48.79 | 186854.43 | 3830.00 2014-07-07 15:44:00 | 3828.89 | 3829.25 | 3825.18 | 3827.29 | 24.61 | 94153.38 | 3826.13 2014-07-07 15:45:00 | 3827.12 | 3829.32 | 3826.00 | 3828.73 | 50.12 | 191843.68 | 3827.84 2014-07-07 15:46:00 | 3828.99 | 3830.15 | 3828.83 | 3829.10 | 13.25 | 50757.00 | 3829.56 2014-07-07 15:47:00 | 3829.10 | 3829.95 | 3827.03 | 3827.03 | 34.48 | 131982.29 | 3828.24 2014-07-07 15:48:00 | 3827.87 | 3829.60 | 3826.80 | 3827.77 | 38.13 | 145929.73 | 3827.36 2014-07-07 15:49:00 | 3826.80 | 3829.32 | 3826.00 | 3829.24 | 25.98 | 99442.02 | 3827.34 2014-07-07 15:50:00 | 3827.99 | 3831.28 | 3826.97 | 3828.18 | 26.76 | 102455.61 | 3829.40 2014-07-07 15:51:00 | 3828.21 | 3828.26 | 3825.00 | 3826.69 | 21.16 | 80980.07 | 3826.49 2014-07-07 15:52:00 | 3826.31 | 3826.96 | 3824.50 | 3824.52 | 74.10 | 283458.68 | 3825.15 2014-07-07 15:53:00 | 3824.53 | 3826.46 | 3824.25 | 3825.84 | 46.38 | 177375.96 | 3824.82 2014-07-07 15:54:00 | 3825.84 | 3826.48 | 3823.10 | 3823.10 | 45.96 | 175782.46 | 3824.52 2014-07-07 15:55:00 | 3823.00 | 3823.84 | 3820.00 | 3820.00 | 125.28 | 478688.64 | 3821.10 2014-07-07 15:56:00 | 3820.00 | 3820.02 | 3817.00 | 3817.00 | 138.48 | 528786.30 | 3818.53 2014-07-07 15:57:00 | 3817.02 | 3819.78 | 3816.00 | 3817.23 | 49.42 | 188651.31 | 3817.08 2014-07-07 15:58:00 | 3818.06 | 3818.06 | 3815.00 | 3816.49 | 76.46 | 291791.19 | 3816.16 2014-07-07 15:59:00 | 3816.45 | 3821.99 | 3815.00 | 3819.98 | 81.40 | 310785.30 | 3818.19 2014-07-07 16:00:00 | 3820.95 | 3823.00 | 3820.06 | 3820.30 | 68.85 | 263142.72 | 3822.14 2014-07-07 16:01:00 | 3820.35 | 3820.77 | 3818.05 | 3820.77 | 49.00 | 187184.31 | 3820.09 2014-07-07 16:02:00 | 3820.75 | 3822.80 | 3820.00 | 3820.23 | 39.12 | 149489.79 | 3821.51 2014-07-07 16:03:00 | 3820.20 | 3821.40 | 3818.00 | 3818.02 | 53.61 | 204713.15 | 3818.78 2014-07-07 16:04:00 | 3818.02 | 3819.61 | 3818.00 | 3818.55 | 28.40 | 108466.68 | 3818.85 2014-07-07 16:05:00 | 3818.55 | 3820.98 | 3818.02 | 3820.98 | 25.77 | 98415.86 | 3819.01 2014-07-07 16:06:00 | 3820.00 | 3821.70 | 3819.99 | 3820.03 | 15.71 | 60007.59 | 3820.68 2014-07-07 16:07:00 | 3821.00 | 3821.00 | 3818.02 | 3819.33 | 41.35 | 157938.00 | 3819.63 2014-07-07 16:08:00 | 3818.20 | 3819.31 | 3818.00 | 3818.02 | 123.94 | 473220.71 | 3818.11 2014-07-07 16:09:00 | 3818.02 | 3819.77 | 3816.30 | 3816.30 | 48.96 | 186889.44 | 3817.42 2014-07-07 16:10:00 | 3817.00 | 3818.53 | 3816.40 | 3817.02 | 12.41 | 47371.92 | 3816.93 2014-07-07 16:11:00 | 3817.02 | 3817.02 | 3816.00 | 3816.02 | 87.40 | 333564.35 | 3816.35 2014-07-07 16:12:00 | 3816.02 | 3817.98 | 3813.73 | 3814.03 | 155.19 | 592207.38 | 3815.97 2014-07-07 16:13:00 | 3814.05 | 3814.77 | 3810.10 | 3811.67 | 99.92 | 380920.31 | 3812.44 2014-07-07 16:14:00 | 3812.47 | 3812.90 | 3811.24 | 3812.46 | 12.81 | 48807.39 | 3811.59 2014-07-07 16:15:00 | 3812.35 | 3813.05 | 3811.12 | 3812.63 | 36.80 | 140273.94 | 3812.21 2014-07-07 16:16:00 | 3812.60 | 3814.64 | 3812.20 | 3812.90 | 72.74 | 277336.83 | 3812.77 2014-07-07 16:17:00 | 3812.23 | 3818.45 | 3812.23 | 3816.03 | 45.17 | 172266.27 | 3814.15 2014-07-07 16:18:00 | 3816.99 | 3818.02 | 3810.00 | 3810.00 | 165.38 | 630730.22 | 3813.75 2014-07-07 16:19:00 | 3810.00 | 3810.02 | 3805.23 | 3805.87 | 207.13 | 788912.62 | 3808.71 2014-07-07 16:20:00 | 3805.86 | 3815.00 | 3805.86 | 3814.02 | 56.10 | 213843.66 | 3811.69 2014-07-07 16:21:00 | 3814.02 | 3815.01 | 3809.00 | 3809.02 | 52.55 | 200344.21 | 3812.67 2014-07-07 16:22:00 | 3809.02 | 3815.48 | 3805.97 | 3809.00 | 158.23 | 602626.08 | 3808.62 2014-07-07 16:23:00 | 3809.02 | 3811.61 | 3809.00 | 3811.60 | 75.32 | 286923.81 | 3809.45 2014-07-07 16:24:00 | 3812.00 | 3813.87 | 3809.00 | 3811.17 | 54.86 | 209102.03 | 3811.42 2014-07-07 16:25:00 | 3812.00 | 3813.68 | 3811.40 | 3813.68 | 12.51 | 47692.57 | 3812.97 2014-07-07 16:26:00 | 3813.93 | 3817.00 | 3811.35 | 3816.00 | 90.28 | 344350.95 | 3814.13 2014-07-07 16:27:00 | 3815.86 | 3815.86 | 3813.96 | 3815.36 | 25.89 | 98752.38 | 3814.75 2014-07-07 16:28:00 | 3814.75 | 3818.00 | 3814.00 | 3817.61 | 32.37 | 123553.76 | 3816.45 2014-07-07 16:29:00 | 3816.68 | 3818.67 | 3814.00 | 3815.00 | 63.31 | 241573.06 | 3816.02 2014-07-07 16:30:00 | 3815.00 | 3815.60 | 3810.00 | 3815.56 | 118.09 | 450061.31 | 3811.04 2014-07-07 16:31:00 | 3815.55 | 3818.00 | 3810.80 | 3816.48 | 97.89 | 373470.50 | 3815.40 2014-07-07 16:32:00 | 3816.68 | 3817.61 | 3814.54 | 3814.98 | 18.07 | 68964.64 | 3816.32 2014-07-07 16:33:00 | 3814.98 | 3816.60 | 3814.47 | 3815.00 | 32.95 | 125730.97 | 3815.70 2014-07-07 16:34:00 | 3815.57 | 3815.58 | 3814.00 | 3815.06 | 38.40 | 146484.16 | 3814.49 2014-07-07 16:35:00 | 3815.06 | 3815.06 | 3811.96 | 3813.40 | 47.30 | 180357.85 | 3813.38 2014-07-07 16:36:00 | 3813.44 | 3814.66 | 3810.82 | 3813.65 | 16.80 | 64046.81 | 3812.99 2014-07-07 16:37:00 | 3813.99 | 3816.61 | 3812.80 | 3814.85 | 63.52 | 242342.19 | 3814.97 2014-07-07 16:38:00 | 3813.02 | 3816.98 | 3812.25 | 3814.96 | 52.93 | 201940.92 | 3815.03 2014-07-07 16:39:00 | 3814.88 | 3817.00 | 3812.61 | 3814.76 | 82.14 | 313352.24 | 3814.81 2014-07-07 16:40:00 | 3815.00 | 3815.99 | 3813.97 | 3815.51 | 53.08 | 202503.34 | 3814.84 2014-07-07 16:41:00 | 3815.49 | 3815.55 | 3813.22 | 3813.54 | 32.13 | 122585.07 | 3815.17 2014-07-07 16:42:00 | 3813.54 | 3815.51 | 3812.93 | 3813.10 | 48.22 | 183894.68 | 3814.06 2014-07-07 16:43:00 | 3813.11 | 3813.99 | 3812.00 | 3813.72 | 19.13 | 72922.89 | 3812.76 2014-07-07 16:44:00 | 3813.72 | 3816.00 | 3813.72 | 3815.02 | 28.47 | 108591.23 | 3814.77 2014-07-07 16:45:00 | 3815.02 | 3816.96 | 3815.02 | 3816.40 | 10.66 | 40675.84 | 3815.74 2014-07-07 16:46:00 | 3816.00 | 3817.10 | 3815.06 | 3817.00 | 23.84 | 91000.34 | 3816.49 2014-07-07 16:47:00 | 3817.10 | 3821.78 | 3817.06 | 3818.00 | 34.31 | 131022.56 | 3819.01 2014-07-07 16:48:00 | 3817.47 | 3818.47 | 3813.81 | 3816.72 | 43.62 | 166463.52 | 3816.05 2014-07-07 16:49:00 | 3816.98 | 3817.99 | 3815.41 | 3816.49 | 18.32 | 69921.53 | 3816.68 2014-07-07 16:50:00 | 3816.49 | 3817.45 | 3815.02 | 3816.67 | 7.07 | 26981.93 | 3816.94 2014-07-07 16:51:00 | 3817.43 | 3817.53 | 3815.62 | 3816.00 | 4.33 | 16536.05 | 3817.19 2014-07-07 16:52:00 | 3815.82 | 3818.16 | 3815.27 | 3816.02 | 39.97 | 152539.11 | 3816.72 2014-07-07 16:53:00 | 3816.04 | 3817.39 | 3816.00 | 3817.29 | 50.74 | 193641.11 | 3816.72 2014-07-07 16:54:00 | 3817.35 | 3822.70 | 3817.35 | 3820.20 | 33.57 | 128209.84 | 3818.95 2014-07-07 16:55:00 | 3820.23 | 3828.00 | 3820.23 | 3826.06 | 95.31 | 364564.19 | 3825.00 2014-07-07 16:56:00 | 3826.07 | 3830.00 | 3825.09 | 3828.14 | 67.33 | 257804.26 | 3828.91 2014-07-07 16:57:00 | 3830.00 | 3831.93 | 3828.28 | 3830.66 | 104.96 | 402030.83 | 3830.43 2014-07-07 16:58:00 | 3830.68 | 3832.00 | 3830.00 | 3830.66 | 31.29 | 119878.88 | 3830.98 2014-07-07 16:59:00 | 3830.66 | 3830.69 | 3826.10 | 3827.06 | 48.55 | 185877.96 | 3828.59 2014-07-07 17:00:00 | 3828.57 | 3832.62 | 3827.03 | 3829.44 | 39.25 | 150341.95 | 3830.17 2014-07-07 17:01:00 | 3829.80 | 3830.14 | 3827.04 | 3829.53 | 31.12 | 119171.26 | 3829.78 2014-07-07 17:02:00 | 3829.80 | 3835.02 | 3829.80 | 3834.91 | 33.88 | 129865.95 | 3832.66 2014-07-07 17:03:00 | 3834.00 | 3838.82 | 3834.00 | 3837.94 | 105.45 | 404576.87 | 3836.67 2014-07-07 17:04:00 | 3837.92 | 3837.92 | 3832.14 | 3834.84 | 91.14 | 349606.90 | 3835.76 2014-07-07 17:05:00 | 3834.81 | 3837.80 | 3833.38 | 3836.96 | 30.77 | 118037.67 | 3835.75 2014-07-07 17:06:00 | 3836.96 | 3837.92 | 3836.00 | 3836.96 | 28.60 | 109723.03 | 3836.87 2014-07-07 17:07:00 | 3836.96 | 3837.09 | 3834.02 | 3834.68 | 28.81 | 110547.09 | 3836.58 2014-07-07 17:08:00 | 3834.32 | 3835.54 | 3833.00 | 3833.42 | 45.05 | 172727.80 | 3834.14 2014-07-07 17:09:00 | 3834.32 | 3840.00 | 3833.12 | 3839.95 | 122.49 | 470056.88 | 3837.45 2014-07-07 17:10:00 | 3840.00 | 3848.00 | 3839.98 | 3842.87 | 255.06 | 980658.16 | 3844.83 2014-07-07 17:11:00 | 3842.87 | 3847.91 | 3842.43 | 3847.43 | 37.21 | 143058.76 | 3844.63 2014-07-07 17:12:00 | 3846.88 | 3847.45 | 3844.26 | 3846.92 | 33.21 | 127743.53 | 3847.00 2014-07-07 17:13:00 | 3845.92 | 3845.94 | 3841.49 | 3843.80 | 19.57 | 75241.27 | 3843.94 2014-07-07 17:14:00 | 3842.97 | 3843.86 | 3840.07 | 3842.84 | 22.27 | 85549.38 | 3842.33 2014-07-07 17:15:00 | 3842.10 | 3842.49 | 3840.46 | 3841.81 | 9.96 | 38268.65 | 3841.85 2014-07-07 17:16:00 | 3841.81 | 3842.88 | 3841.00 | 3841.87 | 24.63 | 94639.60 | 3841.98 2014-07-07 17:17:00 | 3841.87 | 3846.43 | 3841.87 | 3843.73 | 35.48 | 136389.78 | 3844.02 2014-07-07 17:18:00 | 3843.69 | 3845.00 | 3843.00 | 3843.07 | 23.07 | 88687.24 | 3843.60 2014-07-07 17:19:00 | 3844.31 | 3844.44 | 3842.00 | 3842.00 | 15.47 | 59467.01 | 3843.28 2014-07-07 17:20:00 | 3842.00 | 3843.69 | 3838.00 | 3839.55 | 22.59 | 86753.54 | 3840.69 2014-07-07 17:21:00 | 3838.88 | 3847.20 | 3836.00 | 3847.20 | 76.32 | 293223.67 | 3842.13 2014-07-07 17:22:00 | 3844.80 | 3848.98 | 3844.80 | 3844.91 | 21.70 | 83487.36 | 3846.63 2014-07-07 17:23:00 | 3844.03 | 3844.91 | 3840.00 | 3842.06 | 52.18 | 200455.45 | 3841.54 2014-07-07 17:24:00 | 3842.01 | 3843.84 | 3840.00 | 3843.84 | 28.47 | 109374.75 | 3841.89 2014-07-07 17:25:00 | 3844.00 | 3845.00 | 3841.92 | 3844.06 | 16.83 | 64684.62 | 3843.41 2014-07-07 17:26:00 | 3844.06 | 3844.06 | 3842.11 | 3844.00 | 29.00 | 111479.19 | 3843.58 2014-07-07 17:27:00 | 3843.92 | 3844.43 | 3843.03 | 3843.86 | 19.36 | 74416.02 | 3844.00 2014-07-07 17:28:00 | 3843.85 | 3844.74 | 3843.85 | 3844.74 | 13.82 | 53111.63 | 3843.93 2014-07-07 17:29:00 | 3844.32 | 3844.96 | 3843.87 | 3844.01 | 22.41 | 86150.56 | 3844.46 2014-07-07 17:30:00 | 3844.01 | 3844.47 | 3843.41 | 3844.47 | 5.21 | 20034.78 | 3843.97 2014-07-07 17:31:00 | 3843.74 | 3845.31 | 3843.74 | 3845.25 | 4.40 | 16924.24 | 3844.67 2014-07-07 17:32:00 | 3845.25 | 3845.25 | 3844.04 | 3844.04 | 28.63 | 110072.19 | 3844.65 2014-07-07 17:33:00 | 3844.98 | 3845.76 | 3844.98 | 3845.03 | 7.45 | 28645.96 | 3845.09 2014-07-07 17:34:00 | 3845.03 | 3845.39 | 3845.00 | 3845.02 | 12.11 | 46543.82 | 3845.01 2014-07-07 17:35:00 | 3845.02 | 3845.76 | 3845.02 | 3845.04 | 1.30 | 5010.52 | 3845.38 2014-07-07 17:36:00 | 3845.04 | 3845.04 | 3845.00 | 3845.04 | 1.37 | 5256.14 | 3845.02 2014-07-07 17:37:00 | 3845.04 | 3845.65 | 3845.02 | 3845.04 | 6.64 | 25537.50 | 3845.43 2014-07-07 17:38:00 | 3845.04 | 3845.04 | 3843.82 | 3843.82 | 16.57 | 63708.30 | 3844.57 2014-07-07 17:39:00 | 3843.82 | 3844.85 | 3843.82 | 3844.78 | 1.17 | 4482.14 | 3844.03 2014-07-07 17:40:00 | 3844.46 | 3844.46 | 3843.82 | 3843.82 | 0.53 | 2021.95 | 3844.01 2014-07-07 17:41:00 | 3843.10 | 3843.93 | 3842.11 | 3843.93 | 9.02 | 34663.98 | 3843.01 2014-07-07 17:42:00 | 3844.44 | 3847.28 | 3843.00 | 3843.00 | 45.95 | 176691.19 | 3845.71 2014-07-07 17:43:00 | 3842.11 | 3847.28 | 3838.11 | 3845.82 | 9.94 | 38202.06 | 3843.65 2014-07-07 17:44:00 | 3846.81 | 3847.00 | 3845.82 | 3846.80 | 15.10 | 58076.74 | 3846.91 2014-07-07 17:45:00 | 3846.76 | 3846.76 | 3845.80 | 3845.80 | 25.54 | 98224.73 | 3846.22 2014-07-07 17:46:00 | 3846.73 | 3846.73 | 3843.84 | 3845.78 | 5.00 | 19208.63 | 3845.57 2014-07-07 17:47:00 | 3845.78 | 3846.54 | 3845.76 | 3846.54 | 4.86 | 18688.91 | 3846.25 2014-07-07 17:48:00 | 3846.54 | 3846.54 | 3846.38 | 3846.38 | 1.79 | 6888.88 | 3846.39 2014-07-07 17:49:00 | 3846.38 | 3847.16 | 3846.38 | 3846.38 | 11.64 | 44768.73 | 3846.77 2014-07-07 17:50:00 | 3846.38 | 3846.88 | 3845.82 | 3846.88 | 4.79 | 18422.72 | 3846.08 2014-07-07 17:51:00 | 3847.10 | 3847.18 | 3841.44 | 3841.45 | 13.25 | 50953.55 | 3845.26 2014-07-07 17:52:00 | 3841.45 | 3845.59 | 3841.45 | 3844.69 | 15.05 | 57875.06 | 3845.01 2014-07-07 17:53:00 | 3844.65 | 3844.65 | 3841.36 | 3842.35 | 18.20 | 69937.32 | 3843.13 2014-07-07 17:54:00 | 3842.25 | 3844.14 | 3841.32 | 3843.06 | 9.28 | 35656.68 | 3842.31 2014-07-07 17:55:00 | 3843.49 | 3843.49 | 3841.24 | 3842.84 | 20.71 | 79589.27 | 3842.66 2014-07-07 17:56:00 | 3842.06 | 3844.74 | 3841.28 | 3844.60 | 21.00 | 80678.12 | 3842.73 2014-07-07 17:57:00 | 3844.56 | 3845.49 | 3843.88 | 3844.46 | 16.29 | 62635.64 | 3844.80 2014-07-07 17:58:00 | 3844.00 | 3844.69 | 3843.78 | 3844.19 | 9.18 | 35296.68 | 3844.12 2014-07-07 17:59:00 | 3843.90 | 3845.53 | 3843.78 | 3845.53 | 8.84 | 33997.30 | 3844.54 2014-07-07 18:00:00 | 3845.53 | 3847.20 | 3844.99 | 3846.53 | 13.46 | 51787.15 | 3846.34 2014-07-07 18:01:00 | 3846.53 | 3848.40 | 3844.50 | 3846.74 | 17.41 | 66985.95 | 3847.34 2014-07-07 18:02:00 | 3846.21 | 3847.36 | 3845.21 | 3846.32 | 3.89 | 14959.14 | 3846.53 2014-07-07 18:03:00 | 3846.32 | 3847.72 | 3844.66 | 3847.38 | 12.52 | 48178.26 | 3847.18 2014-07-07 18:04:00 | 3847.38 | 3847.72 | 3842.52 | 3845.09 | 7.38 | 28385.04 | 3846.21 2014-07-07 18:05:00 | 3845.09 | 3846.06 | 3841.88 | 3843.23 | 14.18 | 54509.86 | 3843.87 2014-07-07 18:06:00 | 3843.07 | 3844.43 | 3843.03 | 3843.57 | 11.68 | 44906.97 | 3843.46 2014-07-07 18:07:00 | 3843.22 | 3846.26 | 3842.80 | 3844.19 | 10.88 | 41814.11 | 3843.56 2014-07-07 18:08:00 | 3844.20 | 3844.99 | 3843.48 | 3844.13 | 3.75 | 14407.52 | 3844.06 2014-07-07 18:09:00 | 3844.10 | 3844.10 | 3843.10 | 3843.11 | 0.60 | 2287.10 | 3843.87 2014-07-07 18:10:00 | 3844.10 | 3844.20 | 3843.95 | 3844.03 | 2.68 | 10286.59 | 3844.02 2014-07-07 18:11:00 | 3844.37 | 3845.00 | 3843.42 | 3844.19 | 11.36 | 43651.57 | 3844.26 2014-07-07 18:12:00 | 3844.19 | 3847.76 | 3838.14 | 3840.59 | 63.21 | 242861.70 | 3841.96 2014-07-07 18:13:00 | 3842.01 | 3843.67 | 3842.00 | 3843.67 | 15.93 | 61199.14 | 3842.72 2014-07-07 18:14:00 | 3843.67 | 3847.76 | 3843.50 | 3844.68 | 15.83 | 60883.45 | 3845.84 2014-07-07 18:15:00 | 3844.80 | 3847.76 | 3844.80 | 3846.65 | 2.93 | 11249.37 | 3845.94 2014-07-07 18:16:00 | 3845.52 | 3849.99 | 3843.07 | 3844.04 | 39.60 | 152325.84 | 3846.71 2014-07-07 18:17:00 | 3843.00 | 3843.09 | 3839.90 | 3841.71 | 19.01 | 73048.31 | 3842.02 2014-07-07 18:18:00 | 3841.71 | 3842.43 | 3839.90 | 3840.00 | 10.43 | 40076.91 | 3841.73 2014-07-07 18:19:00 | 3840.00 | 3841.31 | 3838.58 | 3840.99 | 9.40 | 36106.97 | 3840.76 2014-07-07 18:20:00 | 3840.99 | 3840.99 | 3840.15 | 3840.15 | 2.39 | 9193.74 | 3840.32 2014-07-07 18:21:00 | 3840.14 | 3840.72 | 3839.00 | 3839.03 | 10.70 | 41083.41 | 3839.93 2014-07-07 18:22:00 | 3839.03 | 3839.99 | 3838.11 | 3838.71 | 33.21 | 127496.33 | 3839.21 2014-07-07 18:23:00 | 3839.79 | 3839.79 | 3838.33 | 3838.64 | 8.25 | 31661.18 | 3839.12 2014-07-07 18:24:00 | 3838.65 | 3839.80 | 3838.65 | 3839.79 | 0.28 | 1078.90 | 3839.51 2014-07-07 18:25:00 | 3839.79 | 3839.79 | 3838.13 | 3839.23 | 1.49 | 5734.95 | 3838.66 2014-07-07 18:26:00 | 3839.23 | 3839.57 | 3838.25 | 3838.25 | 3.66 | 14062.07 | 3838.95 2014-07-07 18:27:00 | 3838.46 | 3839.52 | 3838.46 | 3839.52 | 19.52 | 74914.05 | 3838.60 2014-07-07 18:28:00 | 3838.99 | 3838.99 | 3838.52 | 3838.52 | 0.41 | 1570.00 | 3838.63 2014-07-07 18:29:00 | 3839.01 | 3840.31 | 3838.58 | 3840.00 | 23.78 | 91308.38 | 3839.55 2014-07-07 18:30:00 | 3840.00 | 3842.50 | 3839.55 | 3841.06 | 40.53 | 155689.68 | 3840.87 2014-07-07 18:31:00 | 3841.06 | 3841.77 | 3838.69 | 3838.69 | 7.61 | 29237.90 | 3841.03 2014-07-07 18:32:00 | 3839.81 | 3841.68 | 3839.78 | 3840.43 | 13.43 | 51570.37 | 3840.80 2014-07-07 18:33:00 | 3840.64 | 3841.41 | 3840.00 | 3841.19 | 30.12 | 115679.39 | 3840.62 2014-07-07 18:34:00 | 3840.59 | 3842.04 | 3840.59 | 3841.58 | 1.84 | 7056.35 | 3841.24 2014-07-07 18:35:00 | 3842.49 | 3843.15 | 3841.50 | 3842.59 | 13.68 | 52580.97 | 3842.51 2014-07-07 18:36:00 | 3842.05 | 3842.64 | 3841.84 | 3841.89 | 13.11 | 50384.34 | 3842.03 2014-07-07 18:37:00 | 3843.00 | 3844.34 | 3843.00 | 3844.34 | 12.43 | 47760.27 | 3843.89 2014-07-07 18:38:00 | 3844.07 | 3844.07 | 3843.79 | 3843.79 | 9.13 | 35096.18 | 3844.05 2014-07-07 18:39:00 | 3843.33 | 3843.35 | 3843.33 | 3843.35 | 0.25 | 964.68 | 3843.33 2014-07-07 18:40:00 | 3844.34 | 3844.84 | 3843.63 | 3843.66 | 8.79 | 33773.78 | 3844.48 2014-07-07 18:41:00 | 3843.71 | 3844.86 | 3842.50 | 3843.06 | 4.86 | 18667.29 | 3844.17 2014-07-07 18:42:00 | 3843.97 | 3843.97 | 3842.02 | 3843.44 | 4.13 | 15874.64 | 3842.81 2014-07-07 18:43:00 | 3843.51 | 3843.54 | 3842.16 | 3843.17 | 9.48 | 36444.27 | 3843.12 2014-07-07 18:44:00 | 3842.99 | 3844.00 | 3842.16 | 3844.00 | 0.24 | 933.91 | 3843.23 2014-07-07 18:45:00 | 3844.00 | 3844.38 | 3842.62 | 3842.62 | 2.74 | 10535.88 | 3843.81 2014-07-07 18:46:00 | 3843.85 | 3844.50 | 3842.72 | 3843.22 | 7.69 | 29548.22 | 3843.42 2014-07-07 18:47:00 | 3844.30 | 3844.30 | 3843.01 | 3843.10 | 21.92 | 84251.43 | 3843.59 2014-07-07 18:48:00 | 3843.58 | 3843.58 | 3843.10 | 3843.38 | 1.46 | 5607.51 | 3843.39 2014-07-07 18:49:00 | 3842.70 | 3842.75 | 3842.23 | 3842.23 | 0.15 | 576.40 | 3842.63 2014-07-07 18:50:00 | 3842.18 | 3844.98 | 3841.46 | 3843.27 | 13.07 | 50223.09 | 3842.62 2014-07-07 18:51:00 | 3844.84 | 3844.84 | 3842.97 | 3842.97 | 2.71 | 10395.42 | 3843.04 2014-07-07 18:52:00 | . | . | . | . | . | . | . 2014-07-07 18:53:00 | 3842.53 | 3842.57 | 3842.50 | 3842.50 | 0.07 | 276.66 | 3842.54 2014-07-07 18:54:00 | 3842.50 | 3842.93 | 3842.04 | 3842.93 | 1.15 | 4433.76 | 3842.08 2014-07-07 18:55:00 | 3842.04 | 3845.00 | 3842.02 | 3843.39 | 40.92 | 157316.28 | 3844.01 2014-07-07 18:56:00 | 3843.44 | 3843.44 | 3842.83 | 3842.97 | 8.98 | 34521.03 | 3843.36 2014-07-07 18:57:00 | . | . | . | . | . | . | . 2014-07-07 18:58:00 | 3843.19 | 3844.05 | 3843.19 | 3844.05 | 5.37 | 20632.63 | 3843.63 2014-07-07 18:59:00 | 3843.32 | 3843.94 | 3843.20 | 3843.20 | 5.79 | 22256.20 | 3843.24 2014-07-07 19:00:00 | 3844.00 | 3844.00 | 3843.20 | 3843.20 | 0.23 | 864.88 | 3843.91 2014-07-07 19:01:00 | 3843.17 | 3843.20 | 3843.17 | 3843.20 | 0.13 | 491.93 | 3843.19 2014-07-07 19:02:00 | . | . | . | . | . | . | . 2014-07-07 19:03:00 | 3844.00 | 3844.73 | 3843.00 | 3843.03 | 1.09 | 4190.04 | 3844.08 2014-07-07 19:04:00 | 3843.18 | 3843.97 | 3843.05 | 3843.05 | 4.77 | 18335.87 | 3843.19 2014-07-07 19:05:00 | 3843.05 | 3843.07 | 3843.00 | 3843.00 | 0.11 | 430.42 | 3843.02 2014-07-07 19:06:00 | . | . | . | . | . | . | . 2014-07-07 19:07:00 | 3843.97 | 3843.97 | 3843.97 | 3843.97 | 0.20 | 768.79 | 3843.97 2014-07-07 19:08:00 | 3843.00 | 3843.00 | 3843.00 | 3843.00 | 0.78 | 2982.17 | 3843.00 2014-07-07 19:09:00 | 3842.78 | 3842.78 | 3841.48 | 3841.48 | 0.65 | 2485.82 | 3842.07 2014-07-07 19:10:00 | 3841.48 | 3842.71 | 3841.28 | 3841.33 | 4.81 | 18477.13 | 3842.20 2014-07-07 19:11:00 | 3841.99 | 3841.99 | 3841.64 | 3841.65 | 0.87 | 3338.41 | 3841.67 2014-07-07 19:12:00 | 3840.93 | 3841.42 | 3840.90 | 3841.40 | 1.87 | 7198.71 | 3841.36 2014-07-07 19:13:00 | 3840.50 | 3841.83 | 3840.22 | 3840.99 | 3.90 | 14972.30 | 3841.02 2014-07-07 19:14:00 | 3841.69 | 3841.69 | 3840.26 | 3840.26 | 6.80 | 26122.07 | 3841.48 2014-07-07 19:15:00 | 3840.05 | 3841.24 | 3838.00 | 3840.50 | 31.19 | 119751.93 | 3838.94 2014-07-07 19:16:00 | 3840.50 | 3841.00 | 3840.14 | 3840.14 | 3.10 | 11890.32 | 3840.54 2014-07-07 19:17:00 | 3839.78 | 3840.45 | 3839.78 | 3839.88 | 7.84 | 30106.75 | 3840.15 2014-07-07 19:18:00 | 3841.08 | 3841.08 | 3839.91 | 3840.85 | 2.69 | 10312.69 | 3840.85 2014-07-07 19:19:00 | 3840.81 | 3840.81 | 3839.91 | 3840.66 | 10.00 | 38394.35 | 3840.59 2014-07-07 19:20:00 | 3839.95 | 3840.34 | 3839.95 | 3840.25 | 0.27 | 1033.01 | 3840.20 2014-07-07 19:21:00 | 3840.34 | 3840.34 | 3838.89 | 3840.25 | 1.27 | 4868.58 | 3839.58 2014-07-07 19:22:00 | 3839.90 | 3840.89 | 3839.32 | 3839.93 | 27.02 | 103751.93 | 3839.68 2014-07-07 19:23:00 | 3838.96 | 3838.96 | 3838.96 | 3838.96 | 7.72 | 29629.09 | 3838.96 2014-07-07 19:24:00 | 3839.37 | 3839.41 | 3838.96 | 3839.07 | 1.45 | 5562.94 | 3839.16 2014-07-07 19:25:00 | 3840.00 | 3841.16 | 3839.47 | 3840.48 | 2.25 | 8651.17 | 3839.84 2014-07-07 19:26:00 | 3839.36 | 3840.89 | 3839.35 | 3839.66 | 2.26 | 8682.53 | 3840.13 2014-07-07 19:27:00 | 3839.69 | 3840.46 | 3839.32 | 3840.42 | 0.95 | 3647.63 | 3839.61 2014-07-07 19:28:00 | 3839.57 | 3839.96 | 3839.57 | 3839.96 | 0.29 | 1125.02 | 3839.65 2014-07-07 19:29:00 | 3839.48 | 3841.03 | 3839.45 | 3841.03 | 0.18 | 675.78 | 3839.66 2014-07-07 19:30:00 | 3840.95 | 3840.95 | 3839.27 | 3840.23 | 0.81 | 3102.65 | 3839.91 2014-07-07 19:31:00 | 3840.22 | 3842.00 | 3840.22 | 3841.97 | 1.76 | 6745.59 | 3841.45 2014-07-07 19:32:00 | 3841.46 | 3841.48 | 3840.31 | 3841.48 | 1.57 | 6015.12 | 3841.07 2014-07-07 19:33:00 | 3840.74 | 3840.75 | 3840.70 | 3840.75 | 5.59 | 21473.57 | 3840.74 2014-07-07 19:34:00 | 3840.75 | 3841.10 | 3840.75 | 3841.10 | 0.77 | 2949.75 | 3840.82 2014-07-07 19:35:00 | 3841.11 | 3843.00 | 3841.11 | 3843.00 | 6.59 | 25335.33 | 3842.76 2014-07-07 19:36:00 | 3842.07 | 3842.08 | 3842.07 | 3842.08 | 0.15 | 583.99 | 3842.07 2014-07-07 19:37:00 | . | . | . | . | . | . | . 2014-07-07 19:38:00 | 3843.00 | 3843.51 | 3842.29 | 3842.79 | 10.22 | 39266.35 | 3842.86 2014-07-07 19:39:00 | 3842.54 | 3842.54 | 3842.52 | 3842.52 | 2.11 | 8092.39 | 3842.54 2014-07-07 19:40:00 | 3843.49 | 3845.00 | 3842.57 | 3844.01 | 10.89 | 41871.59 | 3843.90 2014-07-07 19:41:00 | 3843.95 | 3843.97 | 3843.27 | 3843.63 | 1.81 | 6960.91 | 3843.69 2014-07-07 19:42:00 | 3844.74 | 3844.74 | 3843.41 | 3843.88 | 17.34 | 66670.12 | 3844.21 2014-07-07 19:43:00 | 3843.93 | 3844.55 | 3843.93 | 3844.55 | 0.30 | 1153.23 | 3844.11 2014-07-07 19:44:00 | 3844.54 | 3845.00 | 3844.54 | 3845.00 | 8.61 | 33099.49 | 3844.75 2014-07-07 19:45:00 | 3844.99 | 3845.00 | 3844.99 | 3845.00 | 13.56 | 52141.94 | 3844.99 2014-07-07 19:46:00 | 3845.00 | 3845.00 | 3844.01 | 3844.89 | 5.89 | 22658.45 | 3844.98 2014-07-07 19:47:00 | 3844.89 | 3845.43 | 3844.89 | 3845.43 | 13.16 | 50589.16 | 3845.04 2014-07-07 19:48:00 | 3845.43 | 3847.47 | 3845.43 | 3847.44 | 10.46 | 40232.81 | 3845.98 2014-07-07 19:49:00 | 3846.42 | 3847.40 | 3845.87 | 3846.30 | 16.73 | 64348.49 | 3846.29 2014-07-07 19:50:00 | 3846.28 | 3846.28 | 3846.28 | 3846.28 | 0.63 | 2423.16 | 3846.28 2014-07-07 19:51:00 | 3846.32 | 3846.58 | 3845.83 | 3846.46 | 3.23 | 12404.39 | 3846.32 2014-07-07 19:52:00 | 3846.46 | 3846.50 | 3845.00 | 3846.34 | 18.14 | 69751.69 | 3845.82 2014-07-07 19:53:00 | 3846.00 | 3846.38 | 3846.00 | 3846.30 | 0.95 | 3634.76 | 3846.31 2014-07-07 19:54:00 | 3846.58 | 3846.58 | 3845.81 | 3845.81 | 0.39 | 1500.12 | 3846.46 2014-07-07 19:55:00 | 3845.96 | 3845.96 | 3845.96 | 3845.96 | 0.16 | 615.35 | 3845.96 2014-07-07 19:56:00 | 3846.08 | 3846.08 | 3845.89 | 3845.97 | 11.21 | 43124.96 | 3845.98 2014-07-07 19:57:00 | . | . | . | . | . | . | . 2014-07-07 19:58:00 | 3845.91 | 3845.99 | 3845.91 | 3845.97 | 3.95 | 15183.89 | 3845.97 2014-07-07 19:59:00 | 3846.00 | 3846.51 | 3845.97 | 3846.47 | 3.85 | 14793.14 | 3846.37 2014-07-07 20:00:00 | 3846.04 | 3846.30 | 3845.87 | 3846.27 | 7.70 | 29595.91 | 3846.12 2014-07-07 20:01:00 | 3846.45 | 3846.76 | 3846.45 | 3846.76 | 8.59 | 33053.24 | 3846.53 2014-07-07 20:02:00 | 3846.76 | 3847.98 | 3846.76 | 3847.01 | 1.16 | 4478.31 | 3847.34 2014-07-07 20:03:00 | 3847.98 | 3848.26 | 3847.01 | 3848.26 | 5.42 | 20848.39 | 3847.99 2014-07-07 20:04:00 | 3848.04 | 3848.26 | 3848.04 | 3848.08 | 0.82 | 3170.91 | 3848.19 2014-07-07 20:05:00 | 3848.04 | 3848.26 | 3848.04 | 3848.25 | 0.47 | 1800.89 | 3848.05 2014-07-07 20:06:00 | 3848.04 | 3848.04 | 3846.59 | 3846.73 | 15.74 | 60580.04 | 3847.82 2014-07-07 20:07:00 | 3846.73 | 3848.04 | 3846.50 | 3847.99 | 7.96 | 30642.04 | 3847.57 2014-07-07 20:08:00 | 3847.97 | 3847.97 | 3846.29 | 3847.39 | 12.11 | 46590.35 | 3846.94 2014-07-07 20:09:00 | 3847.39 | 3847.39 | 3846.27 | 3846.27 | 4.39 | 16870.62 | 3846.47 2014-07-07 20:10:00 | 3846.29 | 3847.00 | 3846.00 | 3846.56 | 18.39 | 70722.51 | 3846.12 2014-07-07 20:11:00 | 3846.56 | 3850.00 | 3845.96 | 3848.64 | 76.97 | 296263.73 | 3848.98 2014-07-07 20:12:00 | 3848.58 | 3848.58 | 3847.27 | 3848.50 | 2.92 | 11243.06 | 3847.73 2014-07-07 20:13:00 | 3848.50 | 3848.50 | 3848.46 | 3848.46 | 0.09 | 342.51 | 3848.48 2014-07-07 20:14:00 | 3848.14 | 3848.14 | 3847.66 | 3848.12 | 6.25 | 24050.33 | 3848.05 2014-07-07 20:15:00 | 3848.29 | 3848.93 | 3848.29 | 3848.93 | 11.59 | 44596.54 | 3848.51 2014-07-07 20:16:00 | 3848.95 | 3849.15 | 3848.58 | 3849.15 | 21.52 | 82835.38 | 3849.05 2014-07-07 20:17:00 | 3849.15 | 3849.15 | 3849.08 | 3849.15 | 12.89 | 49626.94 | 3849.14 2014-07-07 20:18:00 | 3849.15 | 3849.26 | 3849.12 | 3849.26 | 26.99 | 103888.58 | 3849.15 2014-07-07 20:19:00 | 3849.15 | 3849.99 | 3848.58 | 3849.50 | 15.84 | 60986.69 | 3849.44 2014-07-07 20:20:00 | 3849.49 | 3850.00 | 3849.47 | 3850.00 | 21.92 | 84365.96 | 3849.69 2014-07-07 20:21:00 | . | . | . | . | . | . | . 2014-07-07 20:22:00 | 3850.00 | 3850.00 | 3849.28 | 3849.28 | 3.76 | 14461.95 | 3849.33 2014-07-07 20:23:00 | 3849.02 | 3849.70 | 3846.03 | 3846.03 | 10.57 | 40669.80 | 3847.66 2014-07-07 20:24:00 | 3846.03 | 3848.50 | 3846.01 | 3848.49 | 35.40 | 136194.23 | 3847.51 2014-07-07 20:25:00 | 3848.49 | 3850.00 | 3848.07 | 3849.59 | 7.39 | 28427.66 | 3849.38 2014-07-07 20:26:00 | 3849.62 | 3850.04 | 3849.62 | 3850.02 | 4.28 | 16462.57 | 3849.99 2014-07-07 20:27:00 | 3850.45 | 3852.00 | 3846.78 | 3846.78 | 22.67 | 87294.52 | 3849.98 2014-07-07 20:28:00 | 3846.75 | 3847.31 | 3846.01 | 3847.30 | 22.77 | 87577.14 | 3846.67 2014-07-07 20:29:00 | 3846.99 | 3847.54 | 3846.91 | 3847.40 | 13.48 | 51865.65 | 3847.31 2014-07-07 20:30:00 | 3847.40 | 3847.94 | 3847.40 | 3847.94 | 8.76 | 33714.94 | 3847.42 2014-07-07 20:31:00 | 3848.00 | 3851.00 | 3848.00 | 3849.07 | 7.38 | 28419.36 | 3848.78 2014-07-07 20:32:00 | 3848.68 | 3848.68 | 3848.68 | 3848.68 | 0.01 | 38.49 | 3848.68 2014-07-07 20:33:00 | 3849.44 | 3849.44 | 3848.70 | 3849.43 | 0.39 | 1489.72 | 3849.41 2014-07-07 20:34:00 | 3849.29 | 3849.29 | 3849.29 | 3849.29 | 0.20 | 777.56 | 3849.29 2014-07-07 20:35:00 | 3848.95 | 3849.44 | 3848.15 | 3848.22 | 12.62 | 48559.18 | 3848.71 2014-07-07 20:36:00 | 3848.22 | 3849.31 | 3848.22 | 3848.22 | 7.17 | 27595.28 | 3849.25 2014-07-07 20:37:00 | 3848.22 | 3848.70 | 3848.22 | 3848.52 | 0.42 | 1631.78 | 3848.53 2014-07-07 20:38:00 | 3848.50 | 3848.52 | 3848.24 | 3848.24 | 0.24 | 935.19 | 3848.51 2014-07-07 20:39:00 | 3848.24 | 3848.24 | 3847.40 | 3847.40 | 2.62 | 10084.94 | 3847.74 2014-07-07 20:40:00 | . | . | . | . | . | . | . 2014-07-07 20:41:00 | . | . | . | . | . | . | . 2014-07-07 20:42:00 | 3848.21 | 3848.21 | 3848.13 | 3848.15 | 6.93 | 26659.88 | 3848.13 2014-07-07 20:43:00 | 3848.15 | 3849.50 | 3848.15 | 3849.50 | 7.61 | 29305.47 | 3848.89 2014-07-07 20:44:00 | 3849.50 | 3849.50 | 3848.60 | 3849.50 | 23.42 | 90158.75 | 3849.48 2014-07-07 20:45:00 | 3849.50 | 3849.52 | 3848.80 | 3849.52 | 28.02 | 107870.12 | 3849.48 2014-07-07 20:46:00 | 3848.82 | 3849.60 | 3848.82 | 3849.60 | 5.90 | 22727.77 | 3849.56 2014-07-07 20:47:00 | 3849.60 | 3849.60 | 3848.80 | 3849.60 | 4.80 | 18479.30 | 3849.05 2014-07-07 20:48:00 | 3848.86 | 3849.60 | 3848.83 | 3849.04 | 7.45 | 28684.54 | 3849.24 2014-07-07 20:49:00 | 3849.51 | 3849.56 | 3849.10 | 3849.10 | 2.59 | 9985.66 | 3849.52 2014-07-07 20:50:00 | 3849.58 | 3849.60 | 3848.77 | 3849.60 | 5.31 | 20448.93 | 3849.57 2014-07-07 20:51:00 | 3849.60 | 3849.60 | 3849.58 | 3849.60 | 14.51 | 55857.70 | 3849.60 2014-07-07 20:52:00 | 3849.60 | 3849.60 | 3848.82 | 3849.60 | 12.17 | 46860.35 | 3849.53 2014-07-07 20:53:00 | 3849.60 | 3849.60 | 3848.86 | 3849.60 | 12.28 | 47288.47 | 3849.60 2014-07-07 20:54:00 | 3849.58 | 3849.73 | 3848.90 | 3849.60 | 15.59 | 60022.90 | 3849.60 2014-07-07 20:55:00 | 3849.60 | 3849.60 | 3848.90 | 3849.60 | 10.91 | 41979.05 | 3849.52 2014-07-07 20:56:00 | 3849.58 | 3849.60 | 3849.07 | 3849.60 | 9.97 | 38391.35 | 3849.53 2014-07-07 20:57:00 | 3849.60 | 3849.60 | 3848.13 | 3848.22 | 14.50 | 55789.93 | 3848.64 2014-07-07 20:58:00 | 3849.00 | 3849.19 | 3847.36 | 3847.79 | 14.35 | 55218.29 | 3847.96 2014-07-07 20:59:00 | 3847.68 | 3847.68 | 3846.98 | 3847.63 | 7.28 | 28023.50 | 3847.27 2014-07-07 21:00:00 | 3847.63 | 3847.65 | 3847.47 | 3847.47 | 3.27 | 12566.29 | 3847.61 2014-07-07 21:01:00 | 3846.99 | 3847.41 | 3846.00 | 3846.00 | 48.77 | 187583.74 | 3846.14 2014-07-07 21:02:00 | 3846.01 | 3846.01 | 3837.58 | 3839.13 | 33.67 | 129409.86 | 3843.13 2014-07-07 21:03:00 | 3839.10 | 3841.04 | 3837.88 | 3839.88 | 14.67 | 56321.65 | 3839.24 2014-07-07 21:04:00 | 3839.26 | 3839.47 | 3836.76 | 3838.41 | 12.90 | 49526.98 | 3838.71 2014-07-07 21:05:00 | 3837.33 | 3840.00 | 3837.33 | 3838.98 | 17.26 | 66236.77 | 3838.03 2014-07-07 21:06:00 | 3838.19 | 3838.49 | 3838.19 | 3838.49 | 0.47 | 1800.19 | 3838.36 2014-07-07 21:07:00 | 3838.75 | 3839.70 | 3838.49 | 3839.70 | 12.26 | 47057.45 | 3839.23 2014-07-07 21:08:00 | 3839.70 | 3839.70 | 3838.71 | 3838.71 | 0.91 | 3474.60 | 3839.34 2014-07-07 21:09:00 | 3839.10 | 3839.93 | 3839.10 | 3839.12 | 3.06 | 11741.49 | 3839.60 2014-07-07 21:10:00 | 3839.29 | 3840.00 | 3838.15 | 3838.21 | 13.03 | 50038.48 | 3839.66 2014-07-07 21:11:00 | 3838.72 | 3838.72 | 3838.72 | 3838.72 | 0.10 | 383.87 | 3838.72 2014-07-07 21:12:00 | 3838.98 | 3839.79 | 3838.38 | 3839.73 | 4.67 | 17925.16 | 3839.19 2014-07-07 21:13:00 | 3839.72 | 3841.06 | 3839.00 | 3840.74 | 14.41 | 55314.30 | 3839.94 2014-07-07 21:14:00 | 3840.74 | 3844.50 | 3839.01 | 3840.71 | 43.77 | 168137.69 | 3841.48 2014-07-07 21:15:00 | 3840.71 | 3841.92 | 3838.58 | 3841.92 | 25.36 | 97392.87 | 3840.26 2014-07-07 21:16:00 | 3842.00 | 3842.16 | 3840.07 | 3840.07 | 2.58 | 9907.03 | 3841.42 2014-07-07 21:17:00 | 3840.14 | 3841.20 | 3839.50 | 3841.20 | 8.58 | 32935.86 | 3840.02 2014-07-07 21:18:00 | 3841.10 | 3841.10 | 3840.30 | 3841.05 | 0.47 | 1809.12 | 3841.02 2014-07-07 21:19:00 | 3841.05 | 3841.05 | 3841.03 | 3841.05 | 0.05 | 188.21 | 3841.04 2014-07-07 21:20:00 | 3841.01 | 3841.01 | 3840.93 | 3840.93 | 0.30 | 1156.14 | 3841.00 2014-07-07 21:21:00 | 3840.93 | 3841.20 | 3840.07 | 3840.80 | 6.90 | 26508.78 | 3840.74 2014-07-07 21:22:00 | 3840.74 | 3840.99 | 3840.71 | 3840.81 | 3.44 | 13197.01 | 3840.81 2014-07-07 21:23:00 | 3840.81 | 3841.28 | 3840.81 | 3841.28 | 1.55 | 5965.24 | 3841.11 2014-07-07 21:24:00 | 3840.95 | 3841.00 | 3840.95 | 3841.00 | 3.32 | 12759.75 | 3840.99 2014-07-07 21:25:00 | 3840.30 | 3840.96 | 3840.05 | 3840.05 | 8.83 | 33919.93 | 3840.14 2014-07-07 21:26:00 | . | . | . | . | . | . | . 2014-07-07 21:27:00 | 3840.07 | 3840.11 | 3840.05 | 3840.05 | 6.25 | 24004.24 | 3840.06 2014-07-07 21:28:00 | 3840.30 | 3840.30 | 3840.05 | 3840.05 | 9.82 | 37725.59 | 3840.15 2014-07-07 21:29:00 | 3840.02 | 3841.20 | 3840.02 | 3840.52 | 0.60 | 2292.87 | 3840.66 2014-07-07 21:30:00 | 3840.52 | 3840.52 | 3840.52 | 3840.52 | 0.01 | 38.41 | 3840.52 2014-07-07 21:31:00 | 3840.30 | 3840.32 | 3840.02 | 3840.02 | 0.85 | 3252.53 | 3840.05 2014-07-07 21:32:00 | 3840.02 | 3840.02 | 3840.00 | 3840.00 | 1.25 | 4780.81 | 3840.01 2014-07-07 21:33:00 | . | . | . | . | . | . | . 2014-07-07 21:34:00 | 3840.02 | 3840.88 | 3840.02 | 3840.04 | 4.54 | 17433.06 | 3840.73 2014-07-07 21:35:00 | 3840.04 | 3840.11 | 3840.04 | 3840.11 | 0.27 | 1036.82 | 3840.08 2014-07-07 21:36:00 | 3840.50 | 3842.26 | 3840.50 | 3841.32 | 1.17 | 4505.36 | 3840.89 2014-07-07 21:37:00 | 3841.30 | 3841.30 | 3840.12 | 3840.50 | 4.35 | 16687.99 | 3840.73 2014-07-07 21:38:00 | 3840.52 | 3842.50 | 3840.47 | 3842.08 | 12.61 | 48426.83 | 3841.26 2014-07-07 21:39:00 | 3842.08 | 3842.50 | 3833.00 | 3833.75 | 118.71 | 455278.85 | 3835.32 2014-07-07 21:40:00 | 3833.00 | 3838.56 | 3833.00 | 3835.00 | 21.66 | 83053.42 | 3835.30 2014-07-07 21:41:00 | 3835.00 | 3837.04 | 3835.00 | 3836.19 | 0.54 | 2067.59 | 3835.97 2014-07-07 21:42:00 | 3835.09 | 3835.79 | 3832.97 | 3832.98 | 66.53 | 255026.76 | 3833.14 2014-07-07 21:43:00 | 3832.98 | 3832.98 | 3829.18 | 3829.18 | 30.72 | 117721.83 | 3831.59 2014-07-07 21:44:00 | 3829.18 | 3832.39 | 3827.56 | 3832.09 | 21.97 | 84112.47 | 3829.21 2014-07-07 21:45:00 | 3832.08 | 3832.71 | 3831.00 | 3832.70 | 10.42 | 39910.82 | 3831.68 2014-07-07 21:46:00 | 3831.59 | 3832.96 | 3831.59 | 3832.03 | 2.46 | 9439.47 | 3832.51 2014-07-07 21:47:00 | 3832.89 | 3833.00 | 3832.89 | 3832.97 | 1.83 | 7029.68 | 3832.98 2014-07-07 21:48:00 | 3832.03 | 3832.03 | 3827.96 | 3828.92 | 6.65 | 25459.65 | 3830.82 2014-07-07 21:49:00 | 3828.92 | 3830.61 | 3826.71 | 3828.83 | 16.90 | 64690.21 | 3828.73 2014-07-07 21:50:00 | 3828.53 | 3831.00 | 3827.07 | 3828.70 | 12.13 | 46432.37 | 3829.16 2014-07-07 21:51:00 | 3830.23 | 3831.13 | 3828.00 | 3829.98 | 22.68 | 86856.99 | 3829.67 2014-07-07 21:52:00 | 3829.88 | 3830.97 | 3829.41 | 3830.00 | 17.66 | 67653.58 | 3830.03 2014-07-07 21:53:00 | 3830.00 | 3830.03 | 3827.23 | 3828.53 | 13.35 | 51113.57 | 3828.16 2014-07-07 21:54:00 | 3827.66 | 3828.63 | 3825.02 | 3825.86 | 8.26 | 31605.99 | 3827.32 2014-07-07 21:55:00 | 3825.86 | 3827.99 | 3825.09 | 3826.61 | 6.19 | 23700.47 | 3826.36 2014-07-07 21:56:00 | 3826.63 | 3826.70 | 3825.00 | 3825.14 | 28.85 | 110354.62 | 3825.51 2014-07-07 21:57:00 | 3825.34 | 3825.34 | 3824.63 | 3824.98 | 13.54 | 51795.43 | 3824.80 2014-07-07 21:58:00 | 3824.98 | 3827.02 | 3824.98 | 3827.01 | 8.59 | 32856.95 | 3825.47 2014-07-07 21:59:00 | 3826.09 | 3826.12 | 3824.24 | 3824.25 | 7.27 | 27801.57 | 3825.73 2014-07-07 22:00:00 | 3824.85 | 3825.06 | 3824.02 | 3824.02 | 15.36 | 58754.26 | 3824.90 2014-07-07 22:01:00 | 3823.97 | 3824.05 | 3820.50 | 3821.72 | 37.52 | 143401.04 | 3822.50 2014-07-07 22:02:00 | 3820.65 | 3820.99 | 3818.00 | 3819.91 | 30.08 | 114922.15 | 3820.04 2014-07-07 22:03:00 | 3820.52 | 3821.79 | 3819.10 | 3821.79 | 10.45 | 39905.97 | 3820.58 2014-07-07 22:04:00 | 3822.95 | 3824.92 | 3822.95 | 3823.71 | 16.96 | 64861.85 | 3824.18 2014-07-07 22:05:00 | 3823.76 | 3824.68 | 3823.19 | 3823.38 | 13.21 | 50498.21 | 3824.17 2014-07-07 22:06:00 | 3823.35 | 3824.69 | 3822.03 | 3822.03 | 9.77 | 37335.63 | 3823.41 2014-07-07 22:07:00 | 3822.00 | 3824.00 | 3821.04 | 3823.97 | 11.27 | 43086.78 | 3822.80 2014-07-07 22:08:00 | 3824.00 | 3824.97 | 3822.99 | 3824.95 | 11.28 | 43149.65 | 3824.31 2014-07-07 22:09:00 | 3824.93 | 3828.00 | 3824.05 | 3827.99 | 40.84 | 156245.40 | 3825.70 2014-07-07 22:10:00 | 3827.04 | 3830.55 | 3827.04 | 3830.55 | 8.63 | 33019.77 | 3828.38 2014-07-07 22:11:00 | 3828.59 | 3830.35 | 3828.55 | 3830.02 | 0.89 | 3412.07 | 3829.48 2014-07-07 22:12:00 | 3830.02 | 3830.55 | 3828.52 | 3830.51 | 7.46 | 28579.20 | 3829.96 2014-07-07 22:13:00 | 3830.51 | 3833.17 | 3830.03 | 3832.15 | 17.92 | 68676.30 | 3831.95 2014-07-07 22:14:00 | 3833.02 | 3834.82 | 3831.79 | 3831.96 | 21.93 | 84067.08 | 3832.90 2014-07-07 22:15:00 | 3831.96 | 3837.55 | 3830.09 | 3835.24 | 27.85 | 106767.08 | 3833.92 2014-07-07 22:16:00 | 3835.00 | 3836.38 | 3834.84 | 3835.54 | 6.43 | 24653.85 | 3835.98 2014-07-07 22:17:00 | 3835.54 | 3835.54 | 3834.01 | 3834.19 | 12.50 | 47951.80 | 3834.92 2014-07-07 22:18:00 | 3835.25 | 3835.64 | 3833.97 | 3835.00 | 15.13 | 57996.98 | 3834.51 2014-07-07 22:19:00 | 3834.99 | 3834.99 | 3833.43 | 3834.00 | 6.52 | 24983.41 | 3834.16 2014-07-07 22:20:00 | 3834.00 | 3835.50 | 3834.00 | 3835.50 | 0.85 | 3263.13 | 3834.47 2014-07-07 22:21:00 | 3835.53 | 3845.00 | 3834.99 | 3841.60 | 90.13 | 346361.54 | 3843.12 2014-07-07 22:22:00 | 3841.61 | 3844.98 | 3841.61 | 3844.02 | 27.96 | 107477.73 | 3844.12 2014-07-07 22:23:00 | 3844.25 | 3844.40 | 3843.76 | 3843.79 | 16.25 | 62468.51 | 3843.98 2014-07-07 22:24:00 | 3843.79 | 3844.31 | 3843.75 | 3844.31 | 13.85 | 53248.13 | 3843.80 2014-07-07 22:25:00 | 3844.90 | 3846.00 | 3844.79 | 3845.01 | 38.45 | 147842.82 | 3845.27 2014-07-07 22:26:00 | 3845.47 | 3845.47 | 3843.87 | 3843.87 | 2.23 | 8555.31 | 3845.08 2014-07-07 22:27:00 | 3843.94 | 3844.83 | 3843.01 | 3843.01 | 7.04 | 27063.87 | 3844.30 2014-07-07 22:28:00 | 3842.21 | 3842.21 | 3839.04 | 3840.09 | 18.28 | 70229.46 | 3841.03 2014-07-07 22:29:00 | 3840.07 | 3840.07 | 3838.29 | 3838.55 | 16.15 | 62009.75 | 3838.66 2014-07-07 22:30:00 | 3838.00 | 3838.52 | 3833.97 | 3836.91 | 16.82 | 64538.21 | 3836.31 2014-07-07 22:31:00 | 3836.99 | 3837.96 | 3835.70 | 3835.71 | 11.25 | 43146.26 | 3836.25 2014-07-07 22:32:00 | 3835.04 | 3835.04 | 3833.00 | 3834.60 | 3.46 | 13275.70 | 3834.69 2014-07-07 22:33:00 | 3834.60 | 3834.90 | 3833.12 | 3834.06 | 14.12 | 54123.28 | 3833.64 2014-07-07 22:34:00 | 3834.06 | 3834.92 | 3832.91 | 3833.82 | 15.85 | 60774.33 | 3833.86 2014-07-07 22:35:00 | 3833.67 | 3835.00 | 3833.11 | 3834.89 | 13.18 | 50530.47 | 3834.17 2014-07-07 22:36:00 | 3834.88 | 3835.04 | 3834.49 | 3835.04 | 3.54 | 13560.32 | 3834.93 2014-07-07 22:37:00 | 3835.00 | 3837.00 | 3834.50 | 3836.74 | 10.17 | 39004.16 | 3836.35 2014-07-07 22:38:00 | 3837.00 | 3837.97 | 3837.00 | 3837.07 | 7.29 | 27987.27 | 3837.03 2014-07-07 22:39:00 | 3837.97 | 3837.97 | 3835.23 | 3835.65 | 4.65 | 17831.49 | 3836.38 2014-07-07 22:40:00 | 3835.81 | 3836.29 | 3835.24 | 3835.27 | 8.52 | 32688.92 | 3835.83 2014-07-07 22:41:00 | 3836.74 | 3837.24 | 3835.90 | 3836.92 | 6.01 | 23075.49 | 3836.96 2014-07-07 22:42:00 | 3836.05 | 3837.00 | 3836.00 | 3836.00 | 1.98 | 7604.30 | 3836.68 2014-07-07 22:43:00 | 3837.00 | 3839.98 | 3836.87 | 3837.14 | 10.00 | 38390.26 | 3838.64 2014-07-07 22:44:00 | 3837.17 | 3838.53 | 3837.17 | 3837.59 | 19.79 | 75938.41 | 3837.79 2014-07-07 22:45:00 | 3838.53 | 3838.53 | 3837.00 | 3837.00 | 3.12 | 11969.29 | 3837.54 2014-07-07 22:46:00 | . | . | . | . | . | . | . 2014-07-07 22:47:00 | 3838.00 | 3840.00 | 3837.01 | 3839.46 | 15.18 | 58251.08 | 3838.62 2014-07-07 22:48:00 | 3839.99 | 3840.00 | 3838.99 | 3839.93 | 3.79 | 14565.85 | 3839.18 2014-07-07 22:49:00 | 3839.92 | 3839.92 | 3839.00 | 3839.84 | 1.64 | 6297.39 | 3839.87 2014-07-07 22:50:00 | . | . | . | . | . | . | . 2014-07-07 22:51:00 | 3838.96 | 3838.96 | 3837.00 | 3837.05 | 9.36 | 35920.24 | 3837.63 2014-07-07 22:52:00 | 3837.05 | 3837.43 | 3837.00 | 3837.02 | 21.59 | 82845.05 | 3837.02 2014-07-07 22:53:00 | 3837.01 | 3837.02 | 3837.00 | 3837.00 | 1.44 | 5529.13 | 3837.01 2014-07-07 22:54:00 | 3837.02 | 3837.19 | 3837.00 | 3837.19 | 2.35 | 9009.41 | 3837.06 2014-07-07 22:55:00 | 3837.14 | 3837.91 | 3837.13 | 3837.58 | 4.39 | 16830.75 | 3837.38 2014-07-07 22:56:00 | 3837.91 | 3837.91 | 3837.67 | 3837.85 | 1.25 | 4781.83 | 3837.74 2014-07-07 22:57:00 | 3837.81 | 3839.00 | 3837.02 | 3837.04 | 3.03 | 11620.52 | 3837.69 2014-07-07 22:58:00 | 3837.04 | 3837.57 | 3837.00 | 3837.12 | 39.88 | 153011.33 | 3837.08 2014-07-07 22:59:00 | 3837.12 | 3837.55 | 3836.70 | 3836.70 | 9.30 | 35691.42 | 3836.96 2014-07-07 23:00:00 | 3836.71 | 3836.80 | 3835.00 | 3836.02 | 33.08 | 126888.14 | 3835.80 2014-07-07 23:01:00 | 3836.02 | 3836.33 | 3835.97 | 3836.00 | 9.69 | 37174.72 | 3836.00 2014-07-07 23:02:00 | 3836.00 | 3839.66 | 3835.32 | 3837.52 | 29.57 | 113456.90 | 3837.15 2014-07-07 23:03:00 | 3837.57 | 3838.67 | 3836.08 | 3837.55 | 13.30 | 51024.17 | 3837.56 2014-07-07 23:04:00 | 3837.57 | 3840.11 | 3836.68 | 3839.49 | 37.03 | 142152.41 | 3838.64 2014-07-07 23:05:00 | 3839.49 | 3844.50 | 3839.49 | 3844.50 | 39.42 | 151446.43 | 3841.87 2014-07-07 23:06:00 | 3844.50 | 3845.00 | 3843.40 | 3844.50 | 39.78 | 152918.85 | 3844.60 2014-07-07 23:07:00 | 3844.50 | 3844.94 | 3843.00 | 3843.97 | 26.07 | 100189.78 | 3843.70 2014-07-07 23:08:00 | 3844.00 | 3844.00 | 3839.98 | 3840.00 | 21.09 | 81016.34 | 3842.00 2014-07-07 23:09:00 | 3840.00 | 3840.69 | 3837.38 | 3838.10 | 17.82 | 68406.97 | 3839.42 2014-07-07 23:10:00 | 3837.42 | 3838.99 | 3836.98 | 3837.45 | 32.23 | 123694.45 | 3837.51 2014-07-07 23:11:00 | 3837.09 | 3839.00 | 3837.00 | 3838.69 | 28.60 | 109782.80 | 3838.02 2014-07-07 23:12:00 | 3839.04 | 3839.48 | 3838.96 | 3839.04 | 13.74 | 52763.23 | 3839.00 2014-07-07 23:13:00 | 3839.04 | 3840.00 | 3839.04 | 3840.00 | 69.36 | 266337.43 | 3839.98 2014-07-07 23:14:00 | 3839.91 | 3840.00 | 3839.91 | 3839.96 | 11.91 | 45745.03 | 3839.93 2014-07-07 23:15:00 | 3839.96 | 3839.99 | 3839.11 | 3839.95 | 16.42 | 63034.59 | 3839.83 2014-07-07 23:16:00 | 3839.82 | 3839.82 | 3837.69 | 3837.69 | 9.23 | 35428.40 | 3838.81 2014-07-07 23:17:00 | 3837.69 | 3837.98 | 3837.00 | 3837.00 | 2.48 | 9516.69 | 3837.38 2014-07-07 23:18:00 | 3837.00 | 3837.30 | 3836.00 | 3836.00 | 3.02 | 11568.40 | 3836.95 2014-07-07 23:19:00 | 3836.75 | 3838.94 | 3836.75 | 3837.83 | 3.18 | 12196.30 | 3837.73 2014-07-07 23:20:00 | 3837.99 | 3838.72 | 3837.67 | 3838.00 | 2.24 | 8600.71 | 3837.89 2014-07-07 23:21:00 | 3838.72 | 3838.72 | 3837.72 | 3837.75 | 0.40 | 1531.37 | 3838.03 2014-07-07 23:22:00 | 3837.75 | 3837.75 | 3834.83 | 3835.88 | 6.07 | 23290.38 | 3836.33 2014-07-07 23:23:00 | 3835.93 | 3837.35 | 3832.18 | 3834.37 | 16.66 | 63883.47 | 3834.54 2014-07-07 23:24:00 | 3834.37 | 3834.42 | 3832.62 | 3833.78 | 10.16 | 38958.36 | 3833.35 2014-07-07 23:25:00 | 3833.78 | 3834.03 | 3833.78 | 3834.00 | 8.26 | 31660.24 | 3833.89 2014-07-07 23:26:00 | 3834.04 | 3838.00 | 3834.04 | 3837.07 | 13.11 | 50293.47 | 3835.68 2014-07-07 23:27:00 | 3837.87 | 3840.66 | 3837.12 | 3840.60 | 14.22 | 54577.94 | 3839.19 2014-07-07 23:28:00 | 3840.38 | 3840.60 | 3838.99 | 3838.99 | 9.11 | 34986.66 | 3840.05 2014-07-07 23:29:00 | 3838.56 | 3839.38 | 3838.23 | 3839.29 | 3.15 | 12099.49 | 3838.67 2014-07-07 23:30:00 | 3839.29 | 3840.68 | 3838.96 | 3840.68 | 22.38 | 85905.06 | 3839.33 2014-07-07 23:31:00 | 3840.74 | 3842.55 | 3840.72 | 3841.94 | 8.20 | 31480.54 | 3841.43 2014-07-07 23:32:00 | 3841.94 | 3842.14 | 3841.17 | 3842.14 | 1.75 | 6711.57 | 3841.77 2014-07-07 23:33:00 | 3842.16 | 3843.00 | 3841.60 | 3842.83 | 7.44 | 28586.84 | 3842.32 2014-07-07 23:34:00 | 3841.36 | 3841.57 | 3840.00 | 3840.00 | 16.19 | 62178.02 | 3840.99 2014-07-07 23:35:00 | 3839.95 | 3840.32 | 3839.10 | 3840.00 | 17.35 | 66616.08 | 3839.99 2014-07-07 23:36:00 | 3839.99 | 3839.99 | 3839.00 | 3839.00 | 0.95 | 3639.60 | 3839.24 2014-07-07 23:37:00 | 3839.04 | 3840.00 | 3838.56 | 3838.92 | 3.94 | 15131.04 | 3839.39 2014-07-07 23:38:00 | 3839.02 | 3839.96 | 3837.31 | 3837.96 | 25.63 | 98369.22 | 3838.65 2014-07-07 23:39:00 | 3838.25 | 3838.28 | 3837.22 | 3837.22 | 6.90 | 26480.53 | 3837.76 2014-07-07 23:40:00 | 3837.55 | 3837.55 | 3837.04 | 3837.20 | 5.62 | 21580.18 | 3837.16 2014-07-07 23:41:00 | 3837.00 | 3837.00 | 3834.00 | 3834.00 | 15.90 | 60979.15 | 3835.17 2014-07-07 23:42:00 | 3833.04 | 3834.99 | 3833.04 | 3834.41 | 8.62 | 33040.49 | 3834.78 2014-07-07 23:43:00 | 3834.60 | 3835.68 | 3834.46 | 3834.84 | 23.47 | 89992.18 | 3834.84 2014-07-07 23:44:00 | 3834.97 | 3835.05 | 3834.00 | 3834.43 | 25.39 | 97347.44 | 3834.69 2014-07-07 23:45:00 | 3834.98 | 3834.98 | 3828.29 | 3828.29 | 76.42 | 292863.43 | 3832.09 2014-07-07 23:46:00 | 3828.29 | 3828.29 | 3826.81 | 3827.89 | 8.97 | 34310.71 | 3827.18 2014-07-07 23:47:00 | 3827.17 | 3827.17 | 3826.66 | 3826.98 | 21.91 | 83849.25 | 3826.81 2014-07-07 23:48:00 | 3826.98 | 3827.56 | 3826.01 | 3827.56 | 13.80 | 52828.26 | 3827.03 2014-07-07 23:49:00 | 3827.53 | 3828.53 | 3827.44 | 3828.53 | 5.99 | 22945.08 | 3828.01 2014-07-07 23:50:00 | 3828.54 | 3829.62 | 3827.76 | 3829.00 | 38.51 | 147445.27 | 3828.55 2014-07-07 23:51:00 | 3829.00 | 3829.00 | 3827.98 | 3827.98 | 5.58 | 21349.34 | 3828.10 2014-07-07 23:52:00 | 3827.94 | 3827.94 | 3827.68 | 3827.80 | 2.45 | 9393.44 | 3827.81 2014-07-07 23:53:00 | 3827.80 | 3827.80 | 3826.70 | 3826.70 | 1.04 | 3991.54 | 3826.98 2014-07-07 23:54:00 | 3826.73 | 3826.73 | 3823.95 | 3823.96 | 10.48 | 40093.85 | 3824.65 2014-07-07 23:55:00 | 3823.91 | 3825.34 | 3822.92 | 3823.00 | 20.40 | 78008.17 | 3823.18 2014-07-07 23:56:00 | 3823.00 | 3823.00 | 3821.42 | 3823.00 | 24.54 | 93816.32 | 3822.53 2014-07-07 23:57:00 | 3823.00 | 3824.07 | 3823.00 | 3823.77 | 25.78 | 98573.83 | 3823.36 2014-07-07 23:58:00 | 3823.82 | 3825.36 | 3823.00 | 3824.97 | 19.91 | 76154.36 | 3824.35 2014-07-07 23:59:00 | 3824.97 | 3826.00 | 3824.95 | 3826.00 | 65.60 | 250972.99 | 3825.92 2014-07-08 00:00:00 | 3825.00 | 3825.90 | 3825.00 | 3825.85 | 15.81 | 60470.72 | 3825.32 2014-07-08 00:01:00 | 3825.83 | 3825.83 | 3824.00 | 3824.17 | 15.64 | 59833.71 | 3825.20 2014-07-08 00:02:00 | 3824.88 | 3824.88 | 3823.00 | 3824.06 | 55.53 | 212343.41 | 3824.08 2014-07-08 00:03:00 | 3824.26 | 3824.81 | 3823.07 | 3823.48 | 21.39 | 81807.97 | 3824.05 2014-07-08 00:04:00 | 3823.48 | 3824.71 | 3823.48 | 3824.66 | 10.70 | 40912.97 | 3824.00 2014-07-08 00:05:00 | 3824.16 | 3825.00 | 3823.01 | 3823.03 | 8.67 | 33153.95 | 3823.98 2014-07-08 00:06:00 | 3823.95 | 3824.33 | 3822.00 | 3824.08 | 10.06 | 38475.24 | 3823.06 2014-07-08 00:07:00 | 3824.08 | 3824.70 | 3823.25 | 3824.64 | 9.13 | 34901.43 | 3823.98 2014-07-08 00:08:00 | 3824.63 | 3825.06 | 3823.46 | 3825.06 | 18.27 | 69891.74 | 3824.45 2014-07-08 00:09:00 | 3825.60 | 3826.03 | 3825.06 | 3825.39 | 4.76 | 18210.39 | 3825.71 2014-07-08 00:10:00 | 3825.47 | 3826.97 | 3823.00 | 3826.81 | 75.14 | 287355.84 | 3824.22 2014-07-08 00:11:00 | 3825.60 | 3826.95 | 3825.20 | 3826.85 | 14.25 | 54540.78 | 3826.35 2014-07-08 00:12:00 | 3826.86 | 3827.99 | 3826.10 | 3827.96 | 19.24 | 73612.70 | 3826.82 2014-07-08 00:13:00 | 3827.48 | 3830.99 | 3827.00 | 3829.36 | 52.06 | 199322.75 | 3828.86 2014-07-08 00:14:00 | 3829.77 | 3829.80 | 3826.85 | 3827.97 | 15.96 | 61124.90 | 3828.92 2014-07-08 00:15:00 | 3827.85 | 3828.08 | 3825.13 | 3825.17 | 25.87 | 99013.32 | 3826.75 2014-07-08 00:16:00 | 3825.18 | 3826.82 | 3823.23 | 3825.47 | 76.04 | 290809.98 | 3824.33 2014-07-08 00:17:00 | 3825.47 | 3828.10 | 3825.47 | 3828.00 | 34.06 | 130357.52 | 3827.07 2014-07-08 00:18:00 | 3827.99 | 3828.20 | 3826.97 | 3828.20 | 46.92 | 179597.79 | 3827.58 2014-07-08 00:19:00 | 3828.20 | 3829.00 | 3826.27 | 3826.50 | 34.59 | 132419.16 | 3827.92 2014-07-08 00:20:00 | 3826.50 | 3828.26 | 3825.11 | 3827.68 | 70.45 | 269578.54 | 3826.58 2014-07-08 00:21:00 | 3827.68 | 3827.85 | 3826.00 | 3826.00 | 3.36 | 12856.19 | 3827.39 2014-07-08 00:22:00 | 3825.89 | 3825.97 | 3825.82 | 3825.89 | 2.19 | 8370.98 | 3825.86 2014-07-08 00:23:00 | 3825.60 | 3825.92 | 3825.35 | 3825.87 | 1.21 | 4633.08 | 3825.83 2014-07-08 00:24:00 | 3825.87 | 3826.00 | 3825.87 | 3825.92 | 3.72 | 14240.21 | 3825.96 2014-07-08 00:25:00 | 3826.43 | 3826.44 | 3824.70 | 3824.96 | 29.81 | 114030.88 | 3825.38 2014-07-08 00:26:00 | 3824.91 | 3825.35 | 3824.00 | 3825.26 | 34.17 | 130680.76 | 3824.43 2014-07-08 00:27:00 | 3825.31 | 3827.99 | 3824.61 | 3827.99 | 38.98 | 149129.94 | 3825.51 2014-07-08 00:28:00 | 3827.60 | 3827.96 | 3827.60 | 3827.80 | 3.62 | 13867.93 | 3827.75 2014-07-08 00:29:00 | 3827.84 | 3827.84 | 3826.63 | 3827.80 | 11.65 | 44603.53 | 3827.64 2014-07-08 00:30:00 | 3827.25 | 3827.64 | 3826.73 | 3827.64 | 3.38 | 12928.11 | 3827.15 2014-07-08 00:31:00 | 3827.54 | 3827.54 | 3826.78 | 3827.05 | 3.20 | 12230.50 | 3826.81 2014-07-08 00:32:00 | 3827.05 | 3828.67 | 3827.05 | 3827.47 | 2.79 | 10692.05 | 3828.16 2014-07-08 00:33:00 | 3827.73 | 3828.00 | 3826.00 | 3828.00 | 35.85 | 137201.61 | 3827.42 2014-07-08 00:34:00 | 3828.00 | 3828.70 | 3827.99 | 3827.99 | 6.69 | 25625.37 | 3828.11 2014-07-08 00:35:00 | 3828.04 | 3828.04 | 3826.02 | 3826.19 | 18.10 | 69265.80 | 3827.05 2014-07-08 00:36:00 | 3826.22 | 3827.99 | 3826.12 | 3827.94 | 8.38 | 32074.39 | 3827.04 2014-07-08 00:37:00 | 3827.94 | 3827.99 | 3827.20 | 3827.76 | 3.01 | 11527.98 | 3827.35 2014-07-08 00:38:00 | 3827.32 | 3827.54 | 3827.32 | 3827.54 | 0.37 | 1396.98 | 3827.33 2014-07-08 00:39:00 | 3827.32 | 3827.42 | 3827.32 | 3827.32 | 1.23 | 4700.06 | 3827.41 2014-07-08 00:40:00 | 3827.32 | 3827.32 | 3826.52 | 3826.52 | 6.48 | 24784.10 | 3827.07 2014-07-08 00:41:00 | 3826.52 | 3831.00 | 3826.52 | 3829.56 | 32.55 | 124628.30 | 3828.59 2014-07-08 00:42:00 | 3830.09 | 3830.87 | 3829.54 | 3829.81 | 8.56 | 32793.44 | 3830.11 2014-07-08 00:43:00 | 3829.99 | 3830.51 | 3829.99 | 3830.07 | 3.25 | 12455.74 | 3830.18 2014-07-08 00:44:00 | 3830.07 | 3830.75 | 3830.01 | 3830.01 | 2.44 | 9353.30 | 3830.18 2014-07-08 00:45:00 | 3830.51 | 3830.76 | 3830.01 | 3830.72 | 12.07 | 46239.99 | 3830.35 2014-07-08 00:46:00 | 3830.72 | 3833.76 | 3830.46 | 3833.01 | 21.09 | 80814.13 | 3831.51 2014-07-08 00:47:00 | 3833.01 | 3835.99 | 3832.29 | 3835.72 | 23.76 | 91090.14 | 3834.57 2014-07-08 00:48:00 | 3835.70 | 3836.26 | 3835.17 | 3835.71 | 29.79 | 114264.89 | 3835.68 2014-07-08 00:49:00 | 3834.65 | 3835.73 | 3834.65 | 3834.97 | 5.22 | 20036.55 | 3835.48 2014-07-08 00:50:00 | 3835.00 | 3835.00 | 3833.70 | 3833.70 | 5.21 | 19984.73 | 3834.37 2014-07-08 00:51:00 | 3833.10 | 3833.10 | 3830.91 | 3830.91 | 6.21 | 23809.90 | 3831.65 2014-07-08 00:52:00 | 3830.84 | 3830.88 | 3830.22 | 3830.87 | 4.48 | 17150.69 | 3830.84 2014-07-08 00:53:00 | 3830.27 | 3830.27 | 3830.17 | 3830.17 | 0.99 | 3776.59 | 3830.22 2014-07-08 00:54:00 | 3830.12 | 3830.77 | 3827.08 | 3828.05 | 51.61 | 197568.02 | 3828.32 2014-07-08 00:55:00 | 3828.55 | 3829.96 | 3828.53 | 3829.23 | 3.64 | 13922.31 | 3829.02 2014-07-08 00:56:00 | 3828.99 | 3829.66 | 3828.00 | 3828.40 | 2.37 | 9073.83 | 3828.62 2014-07-08 00:57:00 | 3828.95 | 3830.24 | 3827.99 | 3830.04 | 14.51 | 55546.59 | 3829.21 2014-07-08 00:58:00 | 3830.05 | 3832.62 | 3827.13 | 3827.21 | 26.84 | 102772.70 | 3829.66 2014-07-08 00:59:00 | 3827.41 | 3828.78 | 3827.41 | 3828.70 | 8.97 | 34338.87 | 3828.19 2014-07-08 01:00:00 | 3828.69 | 3830.05 | 3827.99 | 3828.83 | 8.98 | 34377.78 | 3829.11 2014-07-08 01:01:00 | 3829.71 | 3830.61 | 3829.54 | 3830.57 | 16.87 | 64625.31 | 3829.88 2014-07-08 01:02:00 | 3830.56 | 3832.52 | 3830.09 | 3831.74 | 43.71 | 167498.25 | 3831.68 2014-07-08 01:03:00 | 3831.74 | 3836.95 | 3831.74 | 3836.12 | 48.17 | 184696.74 | 3834.51 2014-07-08 01:04:00 | 3836.92 | 3837.52 | 3835.56 | 3835.56 | 24.29 | 93196.21 | 3836.97 2014-07-08 01:05:00 | 3835.30 | 3835.30 | 3832.97 | 3833.46 | 10.63 | 40772.36 | 3834.51 2014-07-08 01:06:00 | 3833.75 | 3833.75 | 3831.32 | 3831.91 | 10.98 | 42094.44 | 3832.69 2014-07-08 01:07:00 | 3831.32 | 3832.01 | 3830.96 | 3831.04 | 17.04 | 65266.06 | 3831.29 2014-07-08 01:08:00 | 3831.88 | 3831.99 | 3831.84 | 3831.99 | 3.64 | 13952.05 | 3831.93 2014-07-08 01:09:00 | 3831.40 | 3831.50 | 3829.95 | 3829.95 | 51.57 | 197544.77 | 3830.47 2014-07-08 01:10:00 | 3829.82 | 3829.82 | 3827.09 | 3827.13 | 19.11 | 73168.15 | 3828.19 2014-07-08 01:11:00 | 3828.66 | 3828.66 | 3825.00 | 3826.17 | 34.06 | 130314.70 | 3825.92 2014-07-08 01:12:00 | 3826.17 | 3828.87 | 3826.04 | 3828.79 | 27.09 | 103694.65 | 3827.50 2014-07-08 01:13:00 | 3828.79 | 3830.28 | 3827.61 | 3828.95 | 14.82 | 56757.12 | 3828.99 2014-07-08 01:14:00 | 3829.05 | 3829.65 | 3829.00 | 3829.64 | 5.92 | 22668.05 | 3829.06 2014-07-08 01:15:00 | 3829.56 | 3829.70 | 3826.74 | 3828.21 | 34.46 | 131938.88 | 3828.98 2014-07-08 01:16:00 | 3828.21 | 3828.21 | 3825.00 | 3825.00 | 31.32 | 119829.21 | 3825.48 2014-07-08 01:17:00 | 3825.00 | 3825.04 | 3822.87 | 3823.00 | 115.09 | 440069.67 | 3823.87 2014-07-08 01:18:00 | 3823.02 | 3825.04 | 3823.02 | 3824.99 | 33.47 | 127999.69 | 3824.43 2014-07-08 01:19:00 | 3824.99 | 3825.04 | 3824.04 | 3825.00 | 23.91 | 91448.78 | 3824.87 2014-07-08 01:20:00 | 3825.00 | 3825.28 | 3824.78 | 3824.85 | 6.33 | 24219.39 | 3824.92 2014-07-08 01:21:00 | 3825.21 | 3825.93 | 3824.94 | 3825.02 | 5.92 | 22648.26 | 3825.07 2014-07-08 01:22:00 | 3825.85 | 3826.19 | 3824.99 | 3826.19 | 20.52 | 78498.55 | 3825.47 2014-07-08 01:23:00 | 3826.72 | 3826.78 | 3826.00 | 3826.02 | 7.75 | 29668.05 | 3826.16 2014-07-08 01:24:00 | 3826.60 | 3827.04 | 3825.99 | 3827.04 | 12.13 | 46427.76 | 3826.25 2014-07-08 01:25:00 | 3826.41 | 3829.00 | 3826.41 | 3828.80 | 36.14 | 138337.15 | 3828.24 2014-07-08 01:26:00 | 3828.79 | 3830.89 | 3826.36 | 3830.56 | 48.65 | 186263.29 | 3828.64 2014-07-08 01:27:00 | 3830.56 | 3831.00 | 3824.27 | 3827.26 | 102.71 | 393301.98 | 3829.36 2014-07-08 01:28:00 | 3828.00 | 3830.92 | 3828.00 | 3829.49 | 51.29 | 196413.02 | 3829.83 2014-07-08 01:29:00 | 3829.00 | 3829.00 | 3824.27 | 3826.02 | 25.67 | 98215.41 | 3825.93 2014-07-08 01:30:00 | 3826.03 | 3827.04 | 3825.00 | 3825.67 | 36.98 | 141470.26 | 3825.90 2014-07-08 01:31:00 | 3826.18 | 3827.05 | 3825.00 | 3826.06 | 96.91 | 370778.95 | 3826.05 2014-07-08 01:32:00 | 3826.05 | 3826.45 | 3825.28 | 3825.97 | 28.86 | 110403.08 | 3825.87 2014-07-08 01:33:00 | 3825.99 | 3826.76 | 3825.00 | 3825.02 | 63.88 | 244358.77 | 3825.28 2014-07-08 01:34:00 | 3825.02 | 3826.18 | 3825.00 | 3826.02 | 81.75 | 312780.73 | 3825.88 2014-07-08 01:35:00 | 3826.00 | 3827.51 | 3824.00 | 3824.09 | 174.39 | 667198.02 | 3825.81 2014-07-08 01:36:00 | 3824.00 | 3824.18 | 3813.83 | 3815.95 | 167.59 | 640104.11 | 3819.44 2014-07-08 01:37:00 | 3815.98 | 3818.76 | 3813.86 | 3816.00 | 145.63 | 555583.02 | 3815.06 2014-07-08 01:38:00 | 3816.00 | 3818.19 | 3816.00 | 3817.90 | 41.34 | 157799.06 | 3817.01 2014-07-08 01:39:00 | 3817.90 | 3818.00 | 3816.00 | 3817.04 | 28.06 | 107096.67 | 3817.38 2014-07-08 01:40:00 | 3817.04 | 3817.10 | 3814.02 | 3814.98 | 28.72 | 109588.65 | 3816.03 2014-07-08 01:41:00 | 3814.96 | 3816.72 | 3813.72 | 3813.72 | 52.08 | 198669.61 | 3814.55 2014-07-08 01:42:00 | 3813.72 | 3813.95 | 3810.00 | 3810.00 | 277.59 | 1057820.47 | 3810.76 2014-07-08 01:43:00 | 3810.00 | 3810.30 | 3806.00 | 3807.11 | 115.05 | 438171.61 | 3808.63 2014-07-08 01:44:00 | 3807.25 | 3810.13 | 3806.04 | 3810.13 | 40.80 | 155361.64 | 3808.07 2014-07-08 01:45:00 | 3810.10 | 3814.99 | 3809.22 | 3814.00 | 35.95 | 137070.41 | 3813.34 2014-07-08 01:46:00 | 3814.00 | 3816.96 | 3812.02 | 3815.00 | 37.37 | 142546.27 | 3814.05 2014-07-08 01:47:00 | 3815.00 | 3818.76 | 3815.00 | 3818.76 | 31.84 | 121529.05 | 3816.75 2014-07-08 01:48:00 | 3817.13 | 3818.76 | 3815.70 | 3817.67 | 35.36 | 134976.08 | 3816.77 2014-07-08 01:49:00 | 3817.70 | 3820.97 | 3817.70 | 3819.93 | 42.31 | 161602.78 | 3819.40 2014-07-08 01:50:00 | 3820.00 | 3821.02 | 3817.01 | 3818.63 | 75.71 | 289160.16 | 3819.36 2014-07-08 01:51:00 | 3817.58 | 3818.16 | 3816.86 | 3817.22 | 26.78 | 102218.13 | 3817.39 2014-07-08 01:52:00 | 3817.16 | 3817.99 | 3812.47 | 3815.00 | 64.77 | 247150.71 | 3815.64 2014-07-08 01:53:00 | 3813.81 | 3817.00 | 3811.00 | 3813.93 | 86.32 | 329149.96 | 3813.23 2014-07-08 01:54:00 | 3813.10 | 3815.04 | 3811.02 | 3813.02 | 30.93 | 117919.60 | 3812.84 2014-07-08 01:55:00 | 3813.57 | 3815.00 | 3813.00 | 3815.00 | 60.11 | 229292.49 | 3814.29 2014-07-08 01:56:00 | 3815.00 | 3817.00 | 3814.60 | 3815.00 | 38.67 | 147557.83 | 3815.82 2014-07-08 01:57:00 | 3815.97 | 3816.95 | 3814.50 | 3815.64 | 72.71 | 277399.73 | 3815.31 2014-07-08 01:58:00 | 3816.56 | 3819.00 | 3816.56 | 3818.56 | 9.76 | 37261.62 | 3817.79 2014-07-08 01:59:00 | 3818.55 | 3819.81 | 3813.08 | 3814.87 | 98.59 | 376127.97 | 3815.27 2014-07-08 02:00:00 | 3814.88 | 3814.99 | 3812.43 | 3814.71 | 43.83 | 167148.50 | 3813.91 2014-07-08 02:01:00 | 3814.99 | 3815.00 | 3814.71 | 3815.00 | 13.53 | 51616.61 | 3814.98 2014-07-08 02:02:00 | 3815.00 | 3815.00 | 3814.13 | 3815.00 | 67.42 | 257191.58 | 3814.99 2014-07-08 02:03:00 | 3814.20 | 3817.00 | 3814.20 | 3815.40 | 61.08 | 233007.97 | 3815.05 2014-07-08 02:04:00 | 3816.43 | 3817.02 | 3814.05 | 3815.27 | 52.51 | 200375.56 | 3815.88 2014-07-08 02:05:00 | 3815.25 | 3816.99 | 3814.61 | 3815.98 | 13.59 | 51860.05 | 3816.04 2014-07-08 02:06:00 | 3816.01 | 3817.37 | 3814.81 | 3817.37 | 52.13 | 198974.21 | 3816.67 2014-07-08 02:07:00 | 3817.07 | 3819.68 | 3817.07 | 3818.86 | 31.87 | 121701.44 | 3818.68 2014-07-08 02:08:00 | 3818.86 | 3819.60 | 3816.27 | 3818.98 | 48.94 | 186872.17 | 3818.55 2014-07-08 02:09:00 | 3818.98 | 3818.98 | 3814.48 | 3814.95 | 36.71 | 140079.18 | 3815.83 2014-07-08 02:10:00 | 3814.95 | 3815.80 | 3814.94 | 3814.94 | 10.50 | 40039.88 | 3815.14 2014-07-08 02:11:00 | 3814.95 | 3815.96 | 3814.94 | 3815.79 | 18.34 | 69957.54 | 3815.10 2014-07-08 02:12:00 | 3815.78 | 3817.92 | 3815.58 | 3816.50 | 66.64 | 254301.91 | 3816.11 2014-07-08 02:13:00 | 3816.51 | 3818.00 | 3816.30 | 3817.93 | 84.05 | 320824.84 | 3817.30 2014-07-08 02:14:00 | 3817.93 | 3818.00 | 3816.86 | 3816.86 | 16.45 | 62818.22 | 3817.58 2014-07-08 02:15:00 | 3816.87 | 3817.56 | 3816.58 | 3816.63 | 4.68 | 17879.02 | 3817.04 2014-07-08 02:16:00 | 3816.63 | 3816.94 | 3815.02 | 3815.85 | 15.40 | 58755.83 | 3815.81 2014-07-08 02:17:00 | 3815.26 | 3816.23 | 3815.05 | 3815.17 | 82.03 | 312989.64 | 3815.74 2014-07-08 02:18:00 | 3815.17 | 3815.17 | 3814.10 | 3815.04 | 24.45 | 93272.22 | 3814.97 2014-07-08 02:19:00 | 3815.04 | 3815.17 | 3814.00 | 3815.10 | 62.19 | 237266.66 | 3814.94 2014-07-08 02:20:00 | 3815.17 | 3816.98 | 3815.17 | 3816.06 | 50.08 | 191115.06 | 3816.20 2014-07-08 02:21:00 | 3816.06 | 3816.91 | 3815.97 | 3816.04 | 1.25 | 4766.24 | 3816.04 2014-07-08 02:22:00 | 3816.86 | 3817.33 | 3816.04 | 3817.28 | 11.84 | 45176.81 | 3816.90 2014-07-08 02:23:00 | 3817.04 | 3818.43 | 3816.86 | 3817.27 | 18.29 | 69816.92 | 3817.64 2014-07-08 02:24:00 | 3817.28 | 3817.40 | 3817.28 | 3817.40 | 0.98 | 3733.30 | 3817.28 2014-07-08 02:25:00 | 3817.75 | 3819.58 | 3815.50 | 3818.80 | 49.34 | 188393.63 | 3818.12 2014-07-08 02:26:00 | 3817.00 | 3818.49 | 3817.00 | 3818.49 | 6.35 | 24238.84 | 3817.74 2014-07-08 02:27:00 | 3817.96 | 3820.00 | 3817.37 | 3818.64 | 66.47 | 253809.59 | 3818.52 2014-07-08 02:28:00 | 3818.98 | 3822.33 | 3818.98 | 3821.00 | 99.47 | 380081.40 | 3821.10 2014-07-08 02:29:00 | 3821.74 | 3822.25 | 3819.45 | 3819.45 | 28.96 | 110667.30 | 3821.38 2014-07-08 02:30:00 | 3819.45 | 3821.00 | 3819.39 | 3819.73 | 46.85 | 178956.47 | 3819.94 2014-07-08 02:31:00 | 3820.99 | 3824.00 | 3820.01 | 3822.61 | 19.64 | 75047.73 | 3821.75 2014-07-08 02:32:00 | 3822.11 | 3824.76 | 3822.10 | 3823.51 | 18.89 | 72219.51 | 3822.76 2014-07-08 02:33:00 | 3823.51 | 3824.80 | 3822.97 | 3823.07 | 48.80 | 186588.73 | 3823.70 2014-07-08 02:34:00 | 3824.00 | 3825.00 | 3823.05 | 3825.00 | 54.95 | 210146.16 | 3824.59 2014-07-08 02:35:00 | 3825.00 | 3828.00 | 3824.98 | 3827.98 | 87.22 | 333722.47 | 3826.43 2014-07-08 02:36:00 | 3827.05 | 3830.00 | 3826.13 | 3828.05 | 92.51 | 354122.75 | 3828.15 2014-07-08 02:37:00 | 3828.05 | 3830.91 | 3828.05 | 3828.50 | 23.93 | 91649.73 | 3829.43 2014-07-08 02:38:00 | 3828.48 | 3830.02 | 3818.10 | 3825.63 | 211.95 | 811029.28 | 3826.51 2014-07-08 02:39:00 | 3826.96 | 3830.04 | 3824.01 | 3826.99 | 180.01 | 688954.26 | 3827.35 2014-07-08 02:40:00 | 3827.98 | 3836.98 | 3826.99 | 3836.87 | 154.44 | 591791.08 | 3831.83 2014-07-08 02:41:00 | 3835.83 | 3845.00 | 3835.03 | 3845.00 | 220.08 | 845371.76 | 3841.13 2014-07-08 02:42:00 | 3843.74 | 3850.00 | 3842.97 | 3844.83 | 337.50 | 1298815.45 | 3848.30 2014-07-08 02:43:00 | 3845.67 | 3858.88 | 3844.91 | 3849.96 | 112.65 | 433583.97 | 3848.95 2014-07-08 02:44:00 | 3849.96 | 3865.00 | 3847.37 | 3861.50 | 310.25 | 1196328.38 | 3856.06 2014-07-08 02:45:00 | 3861.56 | 3866.15 | 3860.00 | 3862.80 | 232.91 | 899930.29 | 3863.84 2014-07-08 02:46:00 | 3861.50 | 3863.66 | 3858.50 | 3859.41 | 100.49 | 387982.21 | 3861.02 2014-07-08 02:47:00 | 3860.44 | 3861.00 | 3847.97 | 3854.96 | 190.40 | 734529.39 | 3857.86 2014-07-08 02:48:00 | 3854.47 | 3865.00 | 3850.00 | 3863.07 | 109.47 | 422700.04 | 3861.33 2014-07-08 02:49:00 | 3863.07 | 3867.00 | 3860.00 | 3865.02 | 153.11 | 591733.55 | 3864.66 2014-07-08 02:50:00 | 3865.02 | 3865.06 | 3861.38 | 3862.02 | 95.96 | 370733.69 | 3863.46 2014-07-08 02:51:00 | 3862.89 | 3864.14 | 3860.00 | 3860.00 | 173.86 | 671317.24 | 3861.34 2014-07-08 02:52:00 | 3860.14 | 3861.97 | 3856.05 | 3856.05 | 132.83 | 512542.45 | 3858.69 2014-07-08 02:53:00 | 3856.06 | 3858.07 | 3856.00 | 3858.00 | 73.08 | 281856.76 | 3856.72 2014-07-08 02:54:00 | 3858.02 | 3862.94 | 3858.00 | 3862.09 | 47.35 | 182796.48 | 3860.95 2014-07-08 02:55:00 | 3862.87 | 3864.00 | 3862.10 | 3864.00 | 81.02 | 313034.08 | 3863.52 2014-07-08 02:56:00 | 3863.39 | 3871.52 | 3863.37 | 3870.13 | 267.31 | 1033926.53 | 3867.91 2014-07-08 02:57:00 | 3871.00 | 3875.00 | 3870.98 | 3874.68 | 205.79 | 796965.40 | 3872.77 2014-07-08 02:58:00 | 3874.68 | 3875.06 | 3870.01 | 3870.66 | 170.19 | 659146.56 | 3872.98 2014-07-08 02:59:00 | 3871.08 | 3872.96 | 3870.00 | 3872.02 | 88.75 | 343498.86 | 3870.50 2014-07-08 03:00:00 | 3872.07 | 3873.19 | 3867.93 | 3867.93 | 88.05 | 340808.80 | 3870.50 2014-07-08 03:01:00 | 3867.00 | 3867.92 | 3863.07 | 3864.77 | 160.12 | 619098.83 | 3866.47 2014-07-08 03:02:00 | 3864.82 | 3866.79 | 3862.98 | 3865.20 | 77.16 | 298211.68 | 3865.05 2014-07-08 03:03:00 | 3865.20 | 3866.71 | 3864.07 | 3866.00 | 34.73 | 134250.62 | 3865.33 2014-07-08 03:04:00 | 3866.02 | 3866.95 | 3865.60 | 3865.80 | 32.76 | 126638.65 | 3866.00 2014-07-08 03:05:00 | 3866.00 | 3866.00 | 3862.00 | 3863.01 | 34.19 | 132105.49 | 3864.20 2014-07-08 03:06:00 | 3863.00 | 3863.92 | 3861.04 | 3861.77 | 71.56 | 276404.73 | 3862.67 2014-07-08 03:07:00 | 3862.70 | 3867.89 | 3861.99 | 3866.40 | 104.90 | 405423.48 | 3864.71 2014-07-08 03:08:00 | 3866.87 | 3867.23 | 3862.62 | 3863.89 | 123.70 | 478026.37 | 3864.37 2014-07-08 03:09:00 | 3863.43 | 3864.00 | 3860.00 | 3860.00 | 156.72 | 605069.94 | 3860.81 2014-07-08 03:10:00 | 3859.92 | 3863.42 | 3858.00 | 3858.00 | 83.58 | 322619.82 | 3859.92 2014-07-08 03:11:00 | 3857.67 | 3859.37 | 3856.00 | 3857.00 | 76.31 | 294382.82 | 3857.72 2014-07-08 03:12:00 | 3856.98 | 3860.01 | 3856.96 | 3860.00 | 65.44 | 252464.36 | 3858.25 2014-07-08 03:13:00 | 3860.01 | 3862.98 | 3860.00 | 3861.00 | 49.79 | 192257.71 | 3861.68 2014-07-08 03:14:00 | 3861.01 | 3862.00 | 3860.00 | 3860.95 | 57.41 | 221620.52 | 3860.24 2014-07-08 03:15:00 | 3861.91 | 3863.00 | 3860.72 | 3862.04 | 22.85 | 88258.63 | 3861.85 2014-07-08 03:16:00 | 3862.91 | 3863.42 | 3861.52 | 3862.95 | 68.51 | 264668.40 | 3863.26 2014-07-08 03:17:00 | 3861.98 | 3863.00 | 3861.72 | 3862.80 | 17.61 | 68019.94 | 3862.79 2014-07-08 03:18:00 | 3862.88 | 3864.00 | 3861.98 | 3862.00 | 78.09 | 301687.45 | 3863.23 2014-07-08 03:19:00 | 3862.10 | 3864.73 | 3861.05 | 3861.12 | 26.17 | 101110.45 | 3863.01 2014-07-08 03:20:00 | 3861.88 | 3865.35 | 3861.20 | 3864.97 | 27.48 | 106173.24 | 3864.08 2014-07-08 03:21:00 | 3865.29 | 3865.98 | 3863.67 | 3864.53 | 38.81 | 149996.54 | 3864.69 2014-07-08 03:22:00 | 3864.00 | 3867.98 | 3864.00 | 3867.96 | 41.58 | 160746.45 | 3865.58 2014-07-08 03:23:00 | 3866.99 | 3870.00 | 3866.03 | 3867.32 | 50.34 | 194721.93 | 3867.83 2014-07-08 03:24:00 | 3867.64 | 3868.00 | 3864.16 | 3865.37 | 78.31 | 302729.34 | 3865.98 2014-07-08 03:25:00 | 3865.37 | 3866.66 | 3862.67 | 3862.96 | 35.42 | 136866.36 | 3863.99 2014-07-08 03:26:00 | 3862.15 | 3862.18 | 3857.00 | 3860.94 | 43.77 | 168948.56 | 3860.18 2014-07-08 03:27:00 | 3860.93 | 3861.56 | 3860.17 | 3861.50 | 51.22 | 197742.98 | 3860.89 2014-07-08 03:28:00 | 3860.99 | 3861.56 | 3858.01 | 3858.02 | 44.10 | 170218.75 | 3859.92 2014-07-08 03:29:00 | 3858.03 | 3858.11 | 3857.00 | 3858.07 | 61.66 | 237879.57 | 3857.92 2014-07-08 03:30:00 | 3857.91 | 3858.05 | 3856.00 | 3856.46 | 25.90 | 99879.37 | 3856.64 2014-07-08 03:31:00 | 3856.46 | 3858.11 | 3856.46 | 3856.92 | 69.28 | 267231.73 | 3857.16 2014-07-08 03:32:00 | 3856.52 | 3856.98 | 3856.50 | 3856.78 | 6.24 | 24059.23 | 3856.88 2014-07-08 03:33:00 | 3856.98 | 3858.11 | 3856.98 | 3858.11 | 22.67 | 87447.43 | 3857.92 2014-07-08 03:34:00 | 3857.88 | 3860.82 | 3857.88 | 3859.97 | 39.52 | 152508.34 | 3859.11 2014-07-08 03:35:00 | 3859.58 | 3860.01 | 3857.80 | 3858.00 | 83.28 | 321352.02 | 3858.60 2014-07-08 03:36:00 | 3857.70 | 3858.41 | 3857.28 | 3858.39 | 5.07 | 19546.29 | 3858.33 2014-07-08 03:37:00 | 3858.31 | 3859.23 | 3856.79 | 3856.79 | 62.38 | 240663.08 | 3858.08 2014-07-08 03:38:00 | 3856.12 | 3859.00 | 3850.11 | 3850.14 | 132.50 | 510614.35 | 3853.61 2014-07-08 03:39:00 | 3850.15 | 3857.35 | 3850.13 | 3855.74 | 39.75 | 153208.24 | 3854.00 2014-07-08 03:40:00 | 3855.74 | 3858.00 | 3853.04 | 3854.05 | 30.33 | 116920.71 | 3855.59 2014-07-08 03:41:00 | 3854.53 | 3854.72 | 3850.23 | 3851.00 | 37.69 | 145201.62 | 3852.22 2014-07-08 03:42:00 | 3851.00 | 3855.34 | 3850.11 | 3852.00 | 29.59 | 113980.18 | 3851.98 2014-07-08 03:43:00 | 3852.22 | 3852.88 | 3851.55 | 3852.88 | 26.76 | 103087.11 | 3852.14 2014-07-08 03:44:00 | 3852.83 | 3857.04 | 3851.58 | 3854.08 | 47.67 | 183689.24 | 3853.51 2014-07-08 03:45:00 | 3854.97 | 3859.08 | 3853.99 | 3859.08 | 29.52 | 113823.22 | 3855.67 2014-07-08 03:46:00 | 3859.12 | 3860.82 | 3857.00 | 3859.74 | 36.45 | 140685.37 | 3859.47 2014-07-08 03:47:00 | 3859.74 | 3859.74 | 3854.00 | 3854.10 | 43.73 | 168649.32 | 3856.52 2014-07-08 03:48:00 | 3855.19 | 3855.25 | 3853.00 | 3854.72 | 61.21 | 235918.26 | 3853.99 2014-07-08 03:49:00 | 3854.72 | 3866.99 | 3854.60 | 3864.02 | 113.98 | 440268.06 | 3862.54 2014-07-08 03:50:00 | 3864.02 | 3864.02 | 3859.44 | 3860.10 | 88.87 | 343138.86 | 3861.18 2014-07-08 03:51:00 | 3861.82 | 3861.85 | 3859.61 | 3860.11 | 47.09 | 181816.84 | 3860.72 2014-07-08 03:52:00 | 3860.43 | 3861.37 | 3859.92 | 3860.02 | 19.54 | 75441.65 | 3860.69 2014-07-08 03:53:00 | 3860.00 | 3860.46 | 3858.63 | 3860.20 | 57.64 | 222450.16 | 3859.30 2014-07-08 03:54:00 | 3858.85 | 3859.81 | 3858.10 | 3858.67 | 37.32 | 144019.48 | 3859.25 2014-07-08 03:55:00 | 3858.62 | 3858.62 | 3856.06 | 3857.00 | 19.01 | 73343.92 | 3857.36 2014-07-08 03:56:00 | 3856.68 | 3858.04 | 3856.01 | 3856.01 | 14.18 | 54698.82 | 3857.46 2014-07-08 03:57:00 | 3856.01 | 3858.12 | 3854.14 | 3857.32 | 21.82 | 84166.92 | 3856.62 2014-07-08 03:58:00 | 3857.95 | 3862.00 | 3857.94 | 3861.61 | 25.04 | 96633.67 | 3859.94 2014-07-08 03:59:00 | 3860.64 | 3863.10 | 3860.64 | 3861.25 | 34.37 | 132733.32 | 3861.67 2014-07-08 04:00:00 | 3861.77 | 3864.98 | 3860.78 | 3864.98 | 19.21 | 74210.47 | 3863.12 2014-07-08 04:01:00 | 3864.02 | 3865.00 | 3864.02 | 3865.00 | 22.77 | 88017.48 | 3864.82 2014-07-08 04:02:00 | 3864.06 | 3865.00 | 3861.25 | 3861.25 | 46.50 | 179662.65 | 3863.80 2014-07-08 04:03:00 | 3861.26 | 3864.00 | 3860.92 | 3861.38 | 34.30 | 132466.78 | 3861.89 2014-07-08 04:04:00 | 3861.26 | 3861.67 | 3860.02 | 3860.93 | 15.35 | 59271.90 | 3860.86 2014-07-08 04:05:00 | 3860.27 | 3860.69 | 3858.00 | 3858.00 | 43.59 | 168242.86 | 3859.58 2014-07-08 04:06:00 | 3858.00 | 3858.00 | 3856.01 | 3857.97 | 20.12 | 77606.28 | 3857.36 2014-07-08 04:07:00 | 3858.00 | 3860.83 | 3858.00 | 3860.27 | 16.55 | 63861.50 | 3859.87 2014-07-08 04:08:00 | 3860.27 | 3860.81 | 3859.00 | 3860.81 | 29.60 | 114266.82 | 3860.10 2014-07-08 04:09:00 | 3860.83 | 3862.00 | 3860.83 | 3862.00 | 11.90 | 45970.56 | 3861.77 2014-07-08 04:10:00 | 3861.58 | 3862.00 | 3861.06 | 3861.65 | 1.52 | 5884.96 | 3861.52 2014-07-08 04:11:00 | 3861.07 | 3861.08 | 3861.04 | 3861.04 | 1.70 | 6575.38 | 3861.06 2014-07-08 04:12:00 | 3861.04 | 3861.56 | 3860.01 | 3860.02 | 4.87 | 18802.29 | 3860.84 2014-07-08 04:13:00 | 3860.68 | 3860.70 | 3858.64 | 3858.95 | 4.25 | 16396.11 | 3859.73 2014-07-08 04:14:00 | 3858.89 | 3859.67 | 3858.01 | 3859.00 | 10.57 | 40778.78 | 3858.70 2014-07-08 04:15:00 | 3859.00 | 3859.44 | 3858.99 | 3859.34 | 4.69 | 18084.88 | 3859.34 2014-07-08 04:16:00 | 3859.16 | 3859.74 | 3858.44 | 3859.00 | 22.29 | 86010.34 | 3859.22 2014-07-08 04:17:00 | 3859.00 | 3859.00 | 3854.46 | 3854.46 | 31.28 | 120588.68 | 3855.75 2014-07-08 04:18:00 | 3854.46 | 3857.00 | 3851.20 | 3856.44 | 70.56 | 271991.83 | 3854.98 2014-07-08 04:19:00 | 3856.62 | 3859.67 | 3856.62 | 3859.66 | 14.58 | 56269.14 | 3859.07 2014-07-08 04:20:00 | 3860.00 | 3862.17 | 3850.00 | 3860.00 | 119.86 | 462293.26 | 3856.88 2014-07-08 04:21:00 | 3860.02 | 3860.28 | 3858.88 | 3858.99 | 42.60 | 164430.51 | 3859.87 2014-07-08 04:22:00 | 3858.99 | 3858.99 | 3848.00 | 3849.90 | 105.04 | 404633.85 | 3852.15 2014-07-08 04:23:00 | 3848.53 | 3852.69 | 3847.00 | 3850.10 | 87.89 | 338350.01 | 3849.92 2014-07-08 04:24:00 | 3850.10 | 3851.99 | 3850.00 | 3850.02 | 44.04 | 169565.04 | 3850.69 2014-07-08 04:25:00 | 3850.02 | 3852.68 | 3850.01 | 3852.68 | 24.49 | 94299.10 | 3851.30 2014-07-08 04:26:00 | 3852.68 | 3854.02 | 3851.97 | 3852.00 | 15.82 | 60952.09 | 3852.36 2014-07-08 04:27:00 | 3852.00 | 3853.58 | 3851.50 | 3852.17 | 19.32 | 74425.72 | 3852.66 2014-07-08 04:28:00 | 3852.17 | 3853.65 | 3850.00 | 3852.96 | 34.61 | 133288.53 | 3851.60 2014-07-08 04:29:00 | 3852.96 | 3853.65 | 3849.98 | 3850.03 | 73.88 | 284511.34 | 3850.84 2014-07-08 04:30:00 | 3850.79 | 3850.81 | 3847.91 | 3848.02 | 14.21 | 54700.33 | 3849.15 2014-07-08 04:31:00 | 3848.04 | 3850.21 | 3847.90 | 3848.80 | 21.85 | 84098.87 | 3848.21 2014-07-08 04:32:00 | 3848.80 | 3848.80 | 3846.03 | 3846.03 | 45.97 | 176847.48 | 3847.44 2014-07-08 04:33:00 | 3847.00 | 3847.00 | 3841.50 | 3845.01 | 103.17 | 396648.91 | 3844.58 2014-07-08 04:34:00 | 3845.01 | 3845.98 | 3842.02 | 3844.46 | 15.08 | 57977.79 | 3844.43 2014-07-08 04:35:00 | 3844.13 | 3847.48 | 3843.17 | 3845.96 | 52.36 | 201327.36 | 3844.77 2014-07-08 04:36:00 | 3845.96 | 3846.52 | 3845.00 | 3846.50 | 26.01 | 100050.31 | 3846.02 2014-07-08 04:37:00 | 3846.70 | 3847.00 | 3845.00 | 3846.83 | 108.38 | 416843.35 | 3845.99 2014-07-08 04:38:00 | 3845.99 | 3848.57 | 3845.98 | 3848.57 | 34.52 | 132814.87 | 3847.14 2014-07-08 04:39:00 | 3848.56 | 3848.56 | 3848.00 | 3848.25 | 14.83 | 57052.97 | 3848.17 2014-07-08 04:40:00 | 3848.25 | 3848.81 | 3847.96 | 3848.02 | 35.71 | 137429.65 | 3848.17 2014-07-08 04:41:00 | 3848.01 | 3848.05 | 3847.25 | 3847.90 | 14.38 | 55322.50 | 3847.72 2014-07-08 04:42:00 | 3847.90 | 3848.89 | 3847.25 | 3848.14 | 7.16 | 27566.93 | 3847.98 2014-07-08 04:43:00 | 3848.00 | 3848.00 | 3846.97 | 3847.16 | 12.12 | 46636.40 | 3847.25 2014-07-08 04:44:00 | 3847.07 | 3847.18 | 3847.03 | 3847.03 | 11.16 | 42918.33 | 3847.11 2014-07-08 04:45:00 | 3847.03 | 3847.03 | 3845.50 | 3845.50 | 17.22 | 66244.87 | 3846.30 2014-07-08 04:46:00 | 3845.50 | 3847.05 | 3843.05 | 3844.44 | 54.44 | 209339.27 | 3845.18 2014-07-08 04:47:00 | 3843.66 | 3844.44 | 3841.50 | 3842.12 | 73.51 | 282450.50 | 3842.60 2014-07-08 04:48:00 | 3843.59 | 3858.42 | 3841.50 | 3846.63 | 95.76 | 368361.06 | 3846.91 2014-07-08 04:49:00 | 3846.60 | 3848.01 | 3843.00 | 3847.35 | 48.82 | 187748.47 | 3845.96 2014-07-08 04:50:00 | 3846.63 | 3849.00 | 3846.04 | 3848.52 | 9.16 | 35266.32 | 3847.93 2014-07-08 04:51:00 | 3848.51 | 3850.01 | 3847.96 | 3847.98 | 20.94 | 80590.83 | 3848.29 2014-07-08 04:52:00 | 3847.56 | 3849.96 | 3846.95 | 3849.40 | 7.68 | 29557.53 | 3848.64 2014-07-08 04:53:00 | 3849.37 | 3849.86 | 3848.94 | 3849.21 | 11.31 | 43545.88 | 3849.53 2014-07-08 04:54:00 | 3849.25 | 3850.73 | 3848.56 | 3848.58 | 25.85 | 99497.82 | 3849.64 2014-07-08 04:55:00 | 3848.88 | 3849.00 | 3847.59 | 3847.65 | 9.00 | 34622.47 | 3848.22 2014-07-08 04:56:00 | 3847.65 | 3847.65 | 3840.00 | 3844.77 | 79.02 | 303671.76 | 3842.92 2014-07-08 04:57:00 | 3844.67 | 3845.94 | 3842.00 | 3843.54 | 12.18 | 46801.23 | 3843.10 2014-07-08 04:58:00 | 3843.97 | 3845.33 | 3843.76 | 3844.76 | 12.67 | 48700.82 | 3844.40 2014-07-08 04:59:00 | 3844.12 | 3846.04 | 3842.87 | 3842.87 | 35.96 | 138257.59 | 3845.30 2014-07-08 05:00:00 | 3844.01 | 3846.01 | 3842.87 | 3843.81 | 37.74 | 145083.74 | 3844.19 2014-07-08 05:01:00 | 3843.73 | 3843.98 | 3840.00 | 3842.01 | 41.94 | 161138.88 | 3841.76 2014-07-08 05:02:00 | 3842.07 | 3843.49 | 3841.62 | 3842.91 | 10.69 | 41081.32 | 3842.61 2014-07-08 05:03:00 | 3842.91 | 3843.01 | 3842.53 | 3842.71 | 4.32 | 16604.07 | 3842.64 2014-07-08 05:04:00 | 3842.67 | 3843.80 | 3842.60 | 3843.12 | 32.79 | 126013.95 | 3843.06 2014-07-08 05:05:00 | 3843.12 | 3846.95 | 3843.12 | 3846.58 | 24.52 | 94280.43 | 3845.20 2014-07-08 05:06:00 | 3846.59 | 3847.58 | 3845.27 | 3845.38 | 25.43 | 97797.38 | 3846.35 2014-07-08 05:07:00 | 3845.37 | 3846.00 | 3844.01 | 3844.74 | 17.57 | 67544.15 | 3844.95 2014-07-08 05:08:00 | 3844.74 | 3847.67 | 3844.74 | 3847.00 | 40.34 | 155142.19 | 3846.25 2014-07-08 05:09:00 | 3847.04 | 3848.69 | 3847.04 | 3848.05 | 13.25 | 50965.88 | 3847.93 2014-07-08 05:10:00 | 3847.02 | 3847.99 | 3846.37 | 3846.37 | 11.51 | 44267.20 | 3847.31 2014-07-08 05:11:00 | 3846.37 | 3847.00 | 3846.01 | 3846.14 | 5.82 | 22377.14 | 3846.19 2014-07-08 05:12:00 | 3846.14 | 3847.51 | 3846.03 | 3847.51 | 15.19 | 58431.47 | 3846.45 2014-07-08 05:13:00 | 3846.44 | 3848.00 | 3840.00 | 3842.97 | 118.43 | 455138.89 | 3843.14 2014-07-08 05:14:00 | 3842.97 | 3844.72 | 3842.53 | 3843.29 | 15.32 | 58866.35 | 3843.45 2014-07-08 05:15:00 | 3844.52 | 3844.56 | 3844.19 | 3844.56 | 8.66 | 33305.00 | 3844.51 2014-07-08 05:16:00 | 3844.83 | 3846.75 | 3844.19 | 3846.75 | 14.00 | 53812.48 | 3845.12 2014-07-08 05:17:00 | 3845.91 | 3846.99 | 3845.72 | 3846.68 | 28.92 | 111217.97 | 3846.11 2014-07-08 05:18:00 | 3846.03 | 3846.98 | 3845.02 | 3846.76 | 11.36 | 43703.18 | 3846.10 2014-07-08 05:19:00 | 3845.80 | 3846.76 | 3845.74 | 3845.74 | 3.72 | 14312.47 | 3846.40 2014-07-08 05:20:00 | 3845.79 | 3846.72 | 3845.79 | 3846.68 | 2.03 | 7815.23 | 3846.08 2014-07-08 05:21:00 | 3846.04 | 3846.97 | 3846.04 | 3846.52 | 2.42 | 9289.06 | 3846.40 2014-07-08 05:22:00 | 3846.95 | 3847.52 | 3844.85 | 3845.27 | 29.33 | 112799.63 | 3846.01 2014-07-08 05:23:00 | 3845.27 | 3847.00 | 3841.02 | 3846.01 | 22.98 | 88357.65 | 3845.15 2014-07-08 05:24:00 | 3845.99 | 3848.00 | 3845.31 | 3848.00 | 46.38 | 178416.32 | 3846.51 2014-07-08 05:25:00 | 3846.99 | 3850.00 | 3846.36 | 3849.52 | 32.07 | 123417.52 | 3848.86 2014-07-08 05:26:00 | 3849.52 | 3852.86 | 3849.52 | 3852.83 | 50.64 | 195030.15 | 3851.08 2014-07-08 05:27:00 | 3852.83 | 3856.00 | 3852.11 | 3855.04 | 77.51 | 298740.58 | 3854.12 2014-07-08 05:28:00 | 3855.78 | 3860.00 | 3849.78 | 3853.69 | 117.06 | 451210.22 | 3854.59 2014-07-08 05:29:00 | 3854.11 | 3860.00 | 3854.11 | 3856.99 | 163.19 | 629650.52 | 3858.44 2014-07-08 05:30:00 | 3857.97 | 3858.43 | 3856.10 | 3856.10 | 59.63 | 230021.51 | 3857.61 2014-07-08 05:31:00 | 3856.10 | 3857.03 | 3853.04 | 3855.31 | 26.38 | 101726.28 | 3856.19 2014-07-08 05:32:00 | 3854.82 | 3855.33 | 3850.13 | 3852.17 | 48.27 | 185975.68 | 3852.50 2014-07-08 05:33:00 | 3852.28 | 3856.94 | 3852.28 | 3854.07 | 28.21 | 108742.10 | 3854.33 2014-07-08 05:34:00 | 3854.05 | 3854.95 | 3853.34 | 3854.46 | 36.84 | 141970.50 | 3854.02 2014-07-08 05:35:00 | 3853.34 | 3853.34 | 3850.00 | 3850.00 | 11.99 | 46195.55 | 3851.88 2014-07-08 05:36:00 | 3851.66 | 3852.00 | 3850.03 | 3851.03 | 11.23 | 43242.93 | 3851.00 2014-07-08 05:37:00 | 3851.51 | 3854.90 | 3851.04 | 3854.58 | 36.28 | 139786.80 | 3853.11 2014-07-08 05:38:00 | 3854.12 | 3854.14 | 3853.24 | 3853.39 | 5.33 | 20544.12 | 3853.71 2014-07-08 05:39:00 | 3853.93 | 3854.24 | 3848.05 | 3850.71 | 27.47 | 105845.91 | 3853.15 2014-07-08 05:40:00 | 3850.00 | 3850.12 | 3847.10 | 3847.10 | 11.24 | 43256.26 | 3848.42 2014-07-08 05:41:00 | 3847.10 | 3848.95 | 3846.40 | 3848.16 | 25.43 | 97833.96 | 3847.04 2014-07-08 05:42:00 | 3848.26 | 3848.78 | 3846.92 | 3846.96 | 51.27 | 197268.40 | 3847.79 2014-07-08 05:43:00 | 3846.85 | 3847.48 | 3846.85 | 3846.99 | 5.76 | 22166.80 | 3847.07 2014-07-08 05:44:00 | 3847.84 | 3849.83 | 3847.83 | 3848.84 | 9.12 | 35105.03 | 3848.81 2014-07-08 05:45:00 | 3849.04 | 3850.00 | 3847.00 | 3849.12 | 22.93 | 88247.55 | 3848.73 2014-07-08 05:46:00 | 3849.12 | 3852.03 | 3849.12 | 3851.78 | 21.51 | 82837.46 | 3850.58 2014-07-08 05:47:00 | 3851.78 | 3852.88 | 3851.78 | 3852.88 | 11.39 | 43861.80 | 3852.60 2014-07-08 05:48:00 | 3852.88 | 3854.00 | 3851.72 | 3851.72 | 19.13 | 73708.35 | 3853.23 2014-07-08 05:49:00 | 3853.00 | 3853.70 | 3851.00 | 3851.75 | 17.16 | 66094.70 | 3852.35 2014-07-08 05:50:00 | 3852.08 | 3853.09 | 3851.12 | 3851.77 | 18.62 | 71720.12 | 3851.99 2014-07-08 05:51:00 | 3852.34 | 3852.34 | 3851.00 | 3851.02 | 25.08 | 96603.86 | 3851.52 2014-07-08 05:52:00 | 3851.02 | 3851.06 | 3850.00 | 3850.00 | 27.57 | 106163.83 | 3850.28 2014-07-08 05:53:00 | 3850.23 | 3851.02 | 3850.02 | 3850.30 | 11.61 | 44685.94 | 3850.24 2014-07-08 05:54:00 | 3851.02 | 3851.02 | 3850.01 | 3850.02 | 18.08 | 69609.59 | 3850.30 2014-07-08 05:55:00 | 3850.02 | 3850.53 | 3845.00 | 3849.33 | 70.82 | 272630.75 | 3849.41 2014-07-08 05:56:00 | 3847.65 | 3849.00 | 3847.30 | 3848.43 | 9.46 | 36398.08 | 3847.98 2014-07-08 05:57:00 | 3848.43 | 3850.00 | 3848.41 | 3850.00 | 29.31 | 112812.01 | 3849.32 2014-07-08 05:58:00 | 3849.99 | 3850.97 | 3849.55 | 3850.24 | 15.24 | 58694.09 | 3850.31 2014-07-08 05:59:00 | 3850.24 | 3850.24 | 3849.00 | 3849.00 | 8.58 | 33030.65 | 3849.73 2014-07-08 06:00:00 | 3849.00 | 3849.75 | 3848.58 | 3849.64 | 47.94 | 184537.66 | 3849.03 2014-07-08 06:01:00 | 3848.17 | 3849.43 | 3848.00 | 3848.02 | 15.89 | 61166.88 | 3848.67 2014-07-08 06:02:00 | 3848.02 | 3849.44 | 3847.99 | 3848.55 | 62.67 | 241174.28 | 3848.63 2014-07-08 06:03:00 | 3848.42 | 3848.47 | 3848.13 | 3848.13 | 4.57 | 17587.40 | 3848.45 2014-07-08 06:04:00 | 3848.13 | 3848.13 | 3847.63 | 3847.94 | 4.18 | 16083.74 | 3847.79 2014-07-08 06:05:00 | 3847.65 | 3847.94 | 3847.30 | 3847.55 | 8.72 | 33543.22 | 3847.58 2014-07-08 06:06:00 | 3847.30 | 3847.99 | 3847.30 | 3847.92 | 4.09 | 15743.67 | 3847.43 2014-07-08 06:07:00 | 3847.99 | 3848.00 | 3847.35 | 3847.99 | 13.77 | 52971.13 | 3847.69 2014-07-08 06:08:00 | 3847.99 | 3848.42 | 3847.33 | 3847.88 | 14.64 | 56328.00 | 3847.80 2014-07-08 06:09:00 | 3847.87 | 3848.57 | 3847.48 | 3848.07 | 6.62 | 25477.65 | 3848.01 2014-07-08 06:10:00 | 3848.07 | 3848.19 | 3847.48 | 3847.97 | 8.98 | 34559.53 | 3848.07 2014-07-08 06:11:00 | 3847.97 | 3848.49 | 3847.50 | 3848.34 | 8.03 | 30887.67 | 3847.97 2014-07-08 06:12:00 | 3848.34 | 3849.09 | 3847.97 | 3848.08 | 8.10 | 31160.32 | 3848.38 2014-07-08 06:13:00 | 3848.09 | 3849.51 | 3847.97 | 3848.05 | 2.65 | 10190.03 | 3848.20 2014-07-08 06:14:00 | 3848.05 | 3849.00 | 3845.52 | 3846.80 | 24.27 | 93380.93 | 3847.75 2014-07-08 06:15:00 | 3846.30 | 3847.27 | 3845.60 | 3846.27 | 53.99 | 207674.94 | 3846.62 2014-07-08 06:16:00 | 3846.05 | 3846.25 | 3845.30 | 3846.00 | 7.59 | 29206.09 | 3845.94 2014-07-08 06:17:00 | 3845.52 | 3845.85 | 3845.00 | 3845.79 | 12.37 | 47550.04 | 3845.53 2014-07-08 06:18:00 | 3845.79 | 3846.55 | 3845.02 | 3845.83 | 24.11 | 92706.13 | 3845.61 2014-07-08 06:19:00 | 3845.83 | 3847.30 | 3845.02 | 3845.04 | 19.76 | 75979.24 | 3845.69 2014-07-08 06:20:00 | 3845.04 | 3845.25 | 3844.93 | 3844.93 | 26.41 | 101535.55 | 3845.02 2014-07-08 06:21:00 | 3844.82 | 3847.82 | 3844.23 | 3845.85 | 35.76 | 137529.64 | 3846.01 2014-07-08 06:22:00 | 3846.00 | 3847.02 | 3846.00 | 3846.07 | 26.18 | 100715.52 | 3846.45 2014-07-08 06:23:00 | 3846.07 | 3847.02 | 3845.28 | 3846.09 | 18.45 | 70942.93 | 3845.98 2014-07-08 06:24:00 | 3846.38 | 3846.84 | 3845.28 | 3846.50 | 6.12 | 23551.17 | 3845.72 2014-07-08 06:25:00 | 3846.42 | 3847.82 | 3846.00 | 3846.47 | 36.14 | 139011.02 | 3846.67 2014-07-08 06:26:00 | 3846.47 | 3847.16 | 3846.02 | 3847.16 | 4.00 | 15387.89 | 3846.97 2014-07-08 06:27:00 | 3847.14 | 3849.10 | 3846.13 | 3848.36 | 18.17 | 69886.07 | 3847.08 2014-07-08 06:28:00 | 3848.36 | 3851.02 | 3848.20 | 3850.89 | 38.43 | 147972.61 | 3850.14 2014-07-08 06:29:00 | 3850.77 | 3854.99 | 3850.77 | 3851.20 | 59.05 | 227457.37 | 3852.01 2014-07-08 06:30:00 | 3851.23 | 3851.61 | 3851.00 | 3851.35 | 23.34 | 89888.21 | 3851.09 2014-07-08 06:31:00 | 3851.21 | 3851.21 | 3850.79 | 3850.79 | 16.69 | 64272.25 | 3850.94 2014-07-08 06:32:00 | 3850.79 | 3852.09 | 3849.12 | 3851.36 | 53.28 | 205114.79 | 3850.04 2014-07-08 06:33:00 | 3850.99 | 3850.99 | 3848.54 | 3848.54 | 9.52 | 36666.55 | 3849.91 2014-07-08 06:34:00 | 3848.09 | 3849.07 | 3846.45 | 3848.65 | 22.34 | 85943.45 | 3847.93 2014-07-08 06:35:00 | 3848.23 | 3850.00 | 3848.23 | 3849.65 | 13.66 | 52582.26 | 3849.08 2014-07-08 06:36:00 | 3849.19 | 3851.26 | 3849.19 | 3851.00 | 20.27 | 78064.21 | 3850.84 2014-07-08 06:37:00 | 3851.00 | 3851.00 | 3849.16 | 3850.18 | 13.37 | 51488.60 | 3850.19 2014-07-08 06:38:00 | 3849.19 | 3850.02 | 3849.14 | 3849.29 | 16.77 | 64546.25 | 3849.60 2014-07-08 06:39:00 | 3849.28 | 3849.28 | 3846.42 | 3847.80 | 13.85 | 53312.60 | 3848.45 2014-07-08 06:40:00 | 3846.97 | 3846.97 | 3844.00 | 3844.77 | 88.18 | 339050.48 | 3845.16 2014-07-08 06:41:00 | 3843.87 | 3844.56 | 3842.45 | 3843.29 | 16.77 | 64469.47 | 3843.65 2014-07-08 06:42:00 | 3843.29 | 3843.29 | 3840.01 | 3841.72 | 58.87 | 226165.33 | 3841.51 2014-07-08 06:43:00 | 3841.02 | 3841.20 | 3838.34 | 3840.18 | 116.52 | 447403.42 | 3839.65 2014-07-08 06:44:00 | 3840.82 | 3842.14 | 3835.00 | 3839.33 | 154.21 | 592109.00 | 3839.63 2014-07-08 06:45:00 | 3839.00 | 3839.84 | 3836.40 | 3837.04 | 23.57 | 90455.91 | 3837.76 2014-07-08 06:46:00 | 3837.04 | 3838.58 | 3837.00 | 3838.58 | 27.38 | 105058.46 | 3837.47 2014-07-08 06:47:00 | 3838.50 | 3842.85 | 3838.50 | 3842.31 | 61.37 | 235730.57 | 3841.14 2014-07-08 06:48:00 | 3842.51 | 3845.98 | 3842.51 | 3844.01 | 38.40 | 147613.25 | 3844.40 2014-07-08 06:49:00 | 3844.01 | 3844.01 | 3842.45 | 3842.72 | 18.82 | 72323.40 | 3843.11 2014-07-08 06:50:00 | 3842.48 | 3842.48 | 3838.99 | 3839.00 | 51.25 | 196840.61 | 3841.09 2014-07-08 06:51:00 | 3839.00 | 3839.68 | 3836.91 | 3838.79 | 23.23 | 89174.81 | 3838.61 2014-07-08 06:52:00 | 3838.77 | 3839.24 | 3837.29 | 3838.12 | 37.20 | 142788.86 | 3838.72 2014-07-08 06:53:00 | 3838.00 | 3839.61 | 3837.30 | 3839.61 | 22.17 | 85112.25 | 3838.38 2014-07-08 06:54:00 | 3839.26 | 3839.91 | 3838.01 | 3838.02 | 11.34 | 43542.42 | 3839.04 2014-07-08 06:55:00 | 3838.02 | 3839.01 | 3838.01 | 3838.97 | 37.86 | 145343.74 | 3838.88 2014-07-08 06:56:00 | 3838.61 | 3840.01 | 3838.20 | 3839.01 | 13.80 | 52970.71 | 3839.01 2014-07-08 06:57:00 | 3838.23 | 3839.38 | 3837.29 | 3837.29 | 30.49 | 117008.48 | 3838.23 2014-07-08 06:58:00 | 3837.30 | 3837.68 | 3836.01 | 3836.01 | 15.36 | 58918.87 | 3837.11 2014-07-08 06:59:00 | 3836.30 | 3836.30 | 3835.09 | 3836.00 | 19.49 | 74757.82 | 3836.10 2014-07-08 07:00:00 | 3836.00 | 3836.20 | 3831.23 | 3831.23 | 38.43 | 147303.45 | 3833.23 2014-07-08 07:01:00 | 3831.10 | 3833.30 | 3823.31 | 3830.33 | 151.12 | 578738.51 | 3829.61 2014-07-08 07:02:00 | 3830.04 | 3830.67 | 3825.00 | 3829.08 | 121.57 | 465491.57 | 3829.09 2014-07-08 07:03:00 | 3829.08 | 3830.20 | 3827.03 | 3827.71 | 40.58 | 155370.24 | 3829.12 2014-07-08 07:04:00 | 3827.67 | 3830.00 | 3824.00 | 3825.98 | 80.91 | 309671.69 | 3827.45 2014-07-08 07:05:00 | 3825.98 | 3827.64 | 3823.32 | 3826.23 | 130.85 | 500551.91 | 3825.24 2014-07-08 07:06:00 | 3826.23 | 3829.00 | 3825.00 | 3825.00 | 126.38 | 483639.65 | 3826.78 2014-07-08 07:07:00 | 3824.98 | 3829.55 | 3824.00 | 3828.82 | 63.56 | 243273.02 | 3827.58 2014-07-08 07:08:00 | 3828.82 | 3830.97 | 3828.33 | 3830.61 | 71.09 | 272212.98 | 3829.35 2014-07-08 07:09:00 | 3830.59 | 3834.02 | 3830.01 | 3832.17 | 89.36 | 342530.27 | 3832.98 2014-07-08 07:10:00 | 3832.17 | 3833.00 | 3831.27 | 3832.00 | 14.25 | 54592.11 | 3832.10 2014-07-08 07:11:00 | 3832.03 | 3834.53 | 3831.40 | 3834.47 | 24.50 | 93893.11 | 3833.15 2014-07-08 07:12:00 | 3834.47 | 3837.53 | 3834.46 | 3837.00 | 21.89 | 83953.10 | 3835.05 2014-07-08 07:13:00 | 3837.60 | 3838.01 | 3836.50 | 3837.88 | 49.69 | 190710.66 | 3837.70 2014-07-08 07:14:00 | 3837.88 | 3837.99 | 3836.06 | 3836.16 | 24.40 | 93632.47 | 3837.71 2014-07-08 07:15:00 | 3836.77 | 3837.19 | 3835.12 | 3835.96 | 24.25 | 93024.20 | 3836.52 2014-07-08 07:16:00 | 3835.94 | 3837.98 | 3835.07 | 3837.45 | 40.04 | 153614.60 | 3836.53 2014-07-08 07:17:00 | 3837.45 | 3839.47 | 3837.44 | 3838.51 | 29.73 | 114117.20 | 3838.07 2014-07-08 07:18:00 | 3838.53 | 3841.24 | 3838.53 | 3841.23 | 37.96 | 145763.25 | 3840.12 2014-07-08 07:19:00 | 3841.58 | 3844.11 | 3838.55 | 3842.17 | 99.98 | 384117.78 | 3841.98 2014-07-08 07:20:00 | 3842.24 | 3843.98 | 3841.83 | 3843.70 | 41.56 | 159696.19 | 3842.73 2014-07-08 07:21:00 | 3843.70 | 3847.00 | 3843.00 | 3846.52 | 158.29 | 608649.59 | 3845.25 2014-07-08 07:22:00 | 3846.52 | 3846.52 | 3835.66 | 3845.00 | 107.46 | 413028.53 | 3843.41 2014-07-08 07:23:00 | 3845.02 | 3845.02 | 3842.49 | 3842.71 | 20.14 | 77425.97 | 3844.01 2014-07-08 07:24:00 | 3842.25 | 3842.25 | 3840.15 | 3840.33 | 24.79 | 95205.25 | 3841.09 2014-07-08 07:25:00 | 3840.33 | 3840.99 | 3840.00 | 3840.00 | 6.79 | 26090.50 | 3840.23 2014-07-08 07:26:00 | 3840.00 | 3840.10 | 3839.12 | 3839.14 | 16.50 | 63354.25 | 3839.88 2014-07-08 07:27:00 | 3839.20 | 3839.42 | 3838.02 | 3839.10 | 22.76 | 87388.15 | 3839.04 2014-07-08 07:28:00 | 3839.08 | 3839.61 | 3839.07 | 3839.39 | 11.68 | 44853.24 | 3839.19 2014-07-08 07:29:00 | 3839.41 | 3841.85 | 3839.41 | 3841.53 | 14.58 | 56004.69 | 3840.41 2014-07-08 07:30:00 | 3841.57 | 3842.47 | 3841.55 | 3841.55 | 13.37 | 51351.90 | 3841.98 2014-07-08 07:31:00 | 3842.00 | 3842.38 | 3840.99 | 3841.64 | 33.53 | 128817.19 | 3841.62 2014-07-08 07:32:00 | 3841.54 | 3841.54 | 3838.00 | 3839.26 | 37.64 | 144529.75 | 3839.49 2014-07-08 07:33:00 | 3839.26 | 3839.42 | 3838.07 | 3838.51 | 12.61 | 48397.57 | 3839.25 2014-07-08 07:34:00 | 3838.60 | 3839.11 | 3838.00 | 3839.03 | 39.72 | 152460.16 | 3838.57 2014-07-08 07:35:00 | 3839.03 | 3839.42 | 3837.89 | 3839.13 | 8.52 | 32713.10 | 3839.11 2014-07-08 07:36:00 | 3839.13 | 3839.13 | 3838.12 | 3838.12 | 7.93 | 30451.63 | 3838.60 2014-07-08 07:37:00 | 3838.14 | 3839.57 | 3837.98 | 3839.24 | 23.04 | 88422.21 | 3838.44 2014-07-08 07:38:00 | 3839.53 | 3841.59 | 3839.22 | 3840.14 | 35.35 | 135737.65 | 3840.15 2014-07-08 07:39:00 | 3840.14 | 3841.01 | 3839.50 | 3840.24 | 14.58 | 56005.21 | 3840.44 2014-07-08 07:40:00 | 3840.00 | 3840.13 | 3840.00 | 3840.10 | 25.25 | 96966.29 | 3840.10 2014-07-08 07:41:00 | 3840.12 | 3841.99 | 3840.10 | 3841.01 | 18.52 | 71126.03 | 3840.91 2014-07-08 07:42:00 | 3841.00 | 3841.68 | 3838.01 | 3838.01 | 32.35 | 124210.62 | 3840.06 2014-07-08 07:43:00 | 3838.01 | 3838.01 | 3836.10 | 3837.12 | 40.54 | 155571.08 | 3837.38 2014-07-08 07:44:00 | 3837.12 | 3838.97 | 3837.12 | 3838.68 | 24.45 | 93855.31 | 3838.35 2014-07-08 07:45:00 | 3838.68 | 3842.38 | 3838.46 | 3841.90 | 33.64 | 129217.38 | 3841.18 2014-07-08 07:46:00 | 3841.90 | 3843.00 | 3841.13 | 3841.13 | 39.26 | 150856.61 | 3842.50 2014-07-08 07:47:00 | 3842.59 | 3843.04 | 3839.06 | 3839.70 | 36.94 | 141937.73 | 3842.07 2014-07-08 07:48:00 | 3839.70 | 3842.05 | 3839.06 | 3841.95 | 28.06 | 107771.40 | 3841.30 2014-07-08 07:49:00 | 3842.11 | 3842.70 | 3841.50 | 3841.99 | 10.43 | 40064.47 | 3841.64 2014-07-08 07:50:00 | 3841.53 | 3842.09 | 3840.99 | 3842.07 | 22.71 | 87236.87 | 3841.68 2014-07-08 07:51:00 | 3842.07 | 3842.61 | 3842.00 | 3842.02 | 14.25 | 54760.94 | 3842.06 2014-07-08 07:52:00 | 3842.02 | 3842.15 | 3839.70 | 3842.15 | 26.66 | 102421.58 | 3841.63 2014-07-08 07:53:00 | 3842.23 | 3843.06 | 3842.03 | 3842.69 | 12.27 | 47134.02 | 3842.66 2014-07-08 07:54:00 | 3842.51 | 3843.29 | 3841.24 | 3843.23 | 33.41 | 128402.60 | 3842.78 2014-07-08 07:55:00 | 3843.08 | 3844.05 | 3843.07 | 3844.05 | 32.45 | 124719.31 | 3843.43 2014-07-08 07:56:00 | 3844.12 | 3845.70 | 3844.00 | 3844.99 | 33.68 | 129495.55 | 3844.65 2014-07-08 07:57:00 | 3845.29 | 3845.70 | 3845.29 | 3845.70 | 5.60 | 21515.87 | 3845.55 2014-07-08 07:58:00 | 3845.68 | 3845.70 | 3845.66 | 3845.68 | 8.01 | 30784.63 | 3845.67 2014-07-08 07:59:00 | 3845.68 | 3848.00 | 3844.30 | 3846.75 | 42.29 | 162676.69 | 3846.60 2014-07-08 08:00:00 | 3845.87 | 3848.74 | 3844.86 | 3848.71 | 88.46 | 340321.60 | 3847.18 2014-07-08 08:01:00 | 3848.69 | 3850.00 | 3848.22 | 3849.10 | 136.31 | 524732.21 | 3849.64 2014-07-08 08:02:00 | 3849.12 | 3853.00 | 3849.12 | 3849.99 | 66.53 | 256161.02 | 3850.42 2014-07-08 08:03:00 | 3849.99 | 3855.00 | 3846.00 | 3850.96 | 118.03 | 454545.31 | 3851.17 2014-07-08 08:04:00 | 3850.45 | 3856.00 | 3848.28 | 3849.46 | 77.46 | 298253.83 | 3850.62 2014-07-08 08:05:00 | 3849.47 | 3850.40 | 3846.23 | 3847.00 | 42.29 | 162773.25 | 3848.70 2014-07-08 08:06:00 | 3846.71 | 3850.00 | 3845.28 | 3847.00 | 34.39 | 132282.62 | 3847.10 2014-07-08 08:07:00 | 3847.00 | 3849.94 | 3846.79 | 3848.46 | 100.00 | 384848.20 | 3848.37 2014-07-08 08:08:00 | 3848.46 | 3849.20 | 3847.55 | 3848.67 | 12.59 | 48450.11 | 3848.61 2014-07-08 08:09:00 | 3849.00 | 3850.28 | 3848.99 | 3849.99 | 15.74 | 60593.70 | 3849.91 2014-07-08 08:10:00 | 3849.99 | 3851.43 | 3849.48 | 3849.78 | 43.05 | 165729.29 | 3850.14 2014-07-08 08:11:00 | 3849.81 | 3850.99 | 3849.81 | 3850.01 | 7.17 | 27588.91 | 3849.97 2014-07-08 08:12:00 | 3849.88 | 3850.62 | 3849.82 | 3849.90 | 6.39 | 24613.59 | 3850.08 2014-07-08 08:13:00 | 3849.90 | 3849.96 | 3849.80 | 3849.82 | 14.89 | 57328.02 | 3849.84 2014-07-08 08:14:00 | 3849.82 | 3849.82 | 3847.00 | 3847.99 | 87.93 | 338363.12 | 3848.10 2014-07-08 08:15:00 | 3847.91 | 3848.00 | 3844.87 | 3847.37 | 15.63 | 60132.39 | 3847.00 2014-07-08 08:16:00 | 3847.37 | 3848.00 | 3846.77 | 3847.99 | 35.03 | 134778.75 | 3847.74 2014-07-08 08:17:00 | 3847.26 | 3847.26 | 3847.00 | 3847.00 | 12.22 | 47011.07 | 3847.06 2014-07-08 08:18:00 | 3847.00 | 3847.25 | 3846.20 | 3847.04 | 30.03 | 115528.38 | 3846.71 2014-07-08 08:19:00 | 3847.04 | 3847.25 | 3847.02 | 3847.25 | 13.42 | 51637.61 | 3847.24 2014-07-08 08:20:00 | 3847.02 | 3847.02 | 3844.41 | 3845.32 | 24.15 | 92863.67 | 3845.92 2014-07-08 08:21:00 | 3845.42 | 3846.23 | 3842.85 | 3844.91 | 18.88 | 72594.41 | 3845.25 2014-07-08 08:22:00 | 3845.00 | 3845.00 | 3844.00 | 3844.32 | 15.57 | 59844.60 | 3844.82 2014-07-08 08:23:00 | 3844.61 | 3845.04 | 3843.36 | 3845.03 | 38.94 | 149699.51 | 3844.26 2014-07-08 08:24:00 | 3845.27 | 3847.25 | 3845.04 | 3847.04 | 11.59 | 44600.51 | 3846.86 2014-07-08 08:25:00 | 3847.06 | 3847.23 | 3844.83 | 3846.00 | 7.30 | 28082.74 | 3846.95 2014-07-08 08:26:00 | 3846.00 | 3846.00 | 3842.10 | 3845.00 | 86.68 | 333268.71 | 3844.95 2014-07-08 08:27:00 | 3845.00 | 3845.29 | 3844.00 | 3844.57 | 12.88 | 49522.95 | 3844.65 2014-07-08 08:28:00 | 3845.29 | 3848.79 | 3844.02 | 3847.64 | 24.40 | 93853.04 | 3846.44 2014-07-08 08:29:00 | 3847.66 | 3848.86 | 3847.64 | 3847.64 | 16.22 | 62404.13 | 3848.07 2014-07-08 08:30:00 | 3847.65 | 3848.58 | 3846.28 | 3846.28 | 20.63 | 79366.17 | 3848.06 2014-07-08 08:31:00 | 3846.28 | 3847.57 | 3845.98 | 3845.98 | 11.31 | 43489.63 | 3846.60 2014-07-08 08:32:00 | 3845.97 | 3846.49 | 3845.97 | 3846.11 | 5.57 | 21416.76 | 3846.40 2014-07-08 08:33:00 | 3846.12 | 3846.51 | 3845.29 | 3845.49 | 21.36 | 82158.37 | 3845.83 2014-07-08 08:34:00 | 3845.61 | 3847.99 | 3845.59 | 3847.97 | 18.32 | 70449.21 | 3846.53 2014-07-08 08:35:00 | 3847.97 | 3848.28 | 3847.04 | 3847.04 | 29.77 | 114534.36 | 3847.31 2014-07-08 08:36:00 | 3847.41 | 3847.41 | 3846.00 | 3846.97 | 2.59 | 9943.45 | 3846.60 2014-07-08 08:37:00 | 3846.97 | 3848.09 | 3845.87 | 3847.43 | 37.74 | 145180.31 | 3846.75 2014-07-08 08:38:00 | 3848.00 | 3848.00 | 3847.23 | 3847.32 | 16.59 | 63817.45 | 3847.44 2014-07-08 08:39:00 | 3848.26 | 3848.30 | 3846.76 | 3847.93 | 14.69 | 56500.82 | 3847.26 2014-07-08 08:40:00 | 3847.24 | 3847.93 | 3847.24 | 3847.93 | 0.05 | 192.38 | 3847.54 2014-07-08 08:41:00 | 3846.98 | 3847.05 | 3846.98 | 3847.05 | 0.11 | 423.17 | 3847.01 2014-07-08 08:42:00 | 3847.00 | 3847.99 | 3846.97 | 3847.99 | 7.65 | 29443.19 | 3847.27 2014-07-08 08:43:00 | 3847.93 | 3847.96 | 3846.72 | 3846.98 | 10.44 | 40163.82 | 3847.48 2014-07-08 08:44:00 | 3846.98 | 3846.98 | 3845.82 | 3846.08 | 8.42 | 32385.82 | 3846.75 2014-07-08 08:45:00 | 3846.08 | 3846.96 | 3845.82 | 3845.88 | 5.74 | 22091.77 | 3846.06 2014-07-08 08:46:00 | 3846.03 | 3846.03 | 3845.80 | 3845.82 | 8.07 | 31020.93 | 3845.89 2014-07-08 08:47:00 | 3845.82 | 3846.98 | 3845.82 | 3846.01 | 8.12 | 31220.34 | 3846.29 2014-07-08 08:48:00 | 3846.02 | 3846.96 | 3846.02 | 3846.96 | 6.75 | 25946.56 | 3846.78 2014-07-08 08:49:00 | 3846.87 | 3847.00 | 3846.87 | 3847.00 | 7.38 | 28402.21 | 3846.97 2014-07-08 08:50:00 | 3847.00 | 3848.00 | 3846.87 | 3848.00 | 22.16 | 85272.01 | 3847.67 2014-07-08 08:51:00 | 3848.26 | 3848.96 | 3848.00 | 3848.05 | 11.46 | 44110.32 | 3848.73 2014-07-08 08:52:00 | 3848.04 | 3849.00 | 3847.64 | 3847.65 | 26.05 | 100236.66 | 3848.30 2014-07-08 08:53:00 | 3847.34 | 3848.98 | 3846.85 | 3848.65 | 30.30 | 116582.57 | 3847.23 2014-07-08 08:54:00 | 3848.03 | 3850.00 | 3848.01 | 3849.71 | 51.88 | 199690.26 | 3849.08 2014-07-08 08:55:00 | 3849.97 | 3850.43 | 3849.69 | 3850.43 | 38.27 | 147349.54 | 3850.06 2014-07-08 08:56:00 | 3850.44 | 3855.00 | 3850.44 | 3854.30 | 54.68 | 210676.77 | 3853.19 2014-07-08 08:57:00 | 3854.30 | 3855.00 | 3853.11 | 3854.94 | 49.77 | 191856.74 | 3854.71 2014-07-08 08:58:00 | 3854.11 | 3858.00 | 3849.45 | 3849.45 | 196.85 | 758936.30 | 3855.33 2014-07-08 08:59:00 | 3851.96 | 3857.98 | 3849.71 | 3849.71 | 57.63 | 221993.76 | 3852.19 2014-07-08 09:00:00 | 3849.71 | 3850.00 | 3845.00 | 3848.45 | 36.61 | 140869.52 | 3848.05 2014-07-08 09:01:00 | 3847.53 | 3851.85 | 3847.49 | 3848.45 | 12.40 | 47708.07 | 3848.67 2014-07-08 09:02:00 | 3849.24 | 3852.52 | 3846.00 | 3851.02 | 43.94 | 169179.08 | 3850.32 2014-07-08 09:03:00 | 3851.00 | 3851.76 | 3846.00 | 3849.28 | 91.54 | 352167.95 | 3847.36 2014-07-08 09:04:00 | 3849.47 | 3849.99 | 3849.15 | 3849.33 | 5.08 | 19543.84 | 3849.49 2014-07-08 09:05:00 | 3849.17 | 3849.20 | 3847.34 | 3847.34 | 33.84 | 130243.50 | 3848.58 2014-07-08 09:06:00 | 3847.87 | 3848.58 | 3846.01 | 3846.01 | 36.29 | 139600.56 | 3847.02 2014-07-08 09:07:00 | 3846.09 | 3846.96 | 3846.03 | 3846.96 | 13.70 | 52706.71 | 3846.36 2014-07-08 09:08:00 | 3847.24 | 3847.70 | 3847.05 | 3847.05 | 2.81 | 10799.01 | 3847.17 2014-07-08 09:09:00 | 3847.05 | 3847.05 | 3847.03 | 3847.04 | 3.25 | 12514.41 | 3847.04 2014-07-08 09:10:00 | 3847.04 | 3847.62 | 3847.03 | 3847.37 | 7.67 | 29508.14 | 3847.22 2014-07-08 09:11:00 | 3847.05 | 3848.00 | 3847.05 | 3847.95 | 19.12 | 73567.13 | 3847.65 2014-07-08 09:12:00 | 3847.95 | 3848.25 | 3847.35 | 3847.35 | 5.97 | 22986.69 | 3847.79 2014-07-08 09:13:00 | 3847.35 | 3847.99 | 3847.34 | 3847.90 | 2.90 | 11158.43 | 3847.74 2014-07-08 09:14:00 | 3847.35 | 3847.93 | 3847.03 | 3847.85 | 3.69 | 14182.03 | 3847.54 2014-07-08 09:15:00 | 3847.85 | 3847.85 | 3846.43 | 3846.43 | 10.40 | 40020.32 | 3847.37 2014-07-08 09:16:00 | 3847.64 | 3847.66 | 3846.27 | 3846.27 | 3.08 | 11861.75 | 3847.47 2014-07-08 09:17:00 | 3846.06 | 3846.30 | 3846.02 | 3846.05 | 11.82 | 45448.74 | 3846.05 2014-07-08 09:18:00 | 3846.03 | 3847.12 | 3846.01 | 3846.05 | 25.78 | 99142.79 | 3846.32 2014-07-08 09:19:00 | 3846.05 | 3847.29 | 3846.00 | 3846.16 | 35.83 | 137784.68 | 3846.05 2014-07-08 09:20:00 | 3846.16 | 3846.89 | 3846.16 | 3846.70 | 1.96 | 7543.30 | 3846.66 2014-07-08 09:21:00 | 3846.18 | 3846.19 | 3844.97 | 3844.97 | 65.92 | 253487.65 | 3845.56 2014-07-08 09:22:00 | 3844.97 | 3845.12 | 3841.99 | 3842.03 | 46.26 | 177761.32 | 3842.57 2014-07-08 09:23:00 | 3842.03 | 3842.05 | 3840.00 | 3841.00 | 124.79 | 479313.73 | 3841.02 2014-07-08 09:24:00 | 3840.06 | 3841.00 | 3838.00 | 3838.00 | 71.58 | 274796.85 | 3838.75 2014-07-08 09:25:00 | 3838.00 | 3841.15 | 3837.70 | 3839.89 | 58.92 | 226181.08 | 3838.78 2014-07-08 09:26:00 | 3839.88 | 3840.02 | 3839.00 | 3840.02 | 6.64 | 25476.93 | 3839.78 2014-07-08 09:27:00 | 3840.02 | 3840.97 | 3840.02 | 3840.23 | 4.73 | 18168.29 | 3840.26 2014-07-08 09:28:00 | 3840.23 | 3841.53 | 3840.23 | 3841.32 | 1.77 | 6798.66 | 3841.05 2014-07-08 09:29:00 | 3841.29 | 3842.33 | 3841.04 | 3841.34 | 3.98 | 15288.44 | 3841.32 2014-07-08 09:30:00 | 3841.36 | 3842.43 | 3841.36 | 3841.70 | 19.21 | 73808.88 | 3842.01 2014-07-08 09:31:00 | 3841.71 | 3841.76 | 3840.72 | 3841.00 | 5.97 | 22920.72 | 3841.25 2014-07-08 09:32:00 | 3841.00 | 3841.64 | 3839.29 | 3839.29 | 37.61 | 144446.60 | 3840.64 2014-07-08 09:33:00 | 3840.06 | 3840.34 | 3838.14 | 3839.55 | 21.36 | 82017.09 | 3839.03 2014-07-08 09:34:00 | 3838.97 | 3839.15 | 3836.58 | 3837.90 | 40.53 | 155536.33 | 3837.37 2014-07-08 09:35:00 | 3837.49 | 3837.79 | 3836.20 | 3837.27 | 21.01 | 80616.50 | 3837.05 2014-07-08 09:36:00 | 3837.21 | 3839.55 | 3837.21 | 3839.55 | 7.87 | 30214.19 | 3837.70 2014-07-08 09:37:00 | 3839.42 | 3840.43 | 3838.67 | 3840.27 | 28.95 | 111141.41 | 3839.08 2014-07-08 09:38:00 | 3840.07 | 3841.66 | 3838.28 | 3838.50 | 8.73 | 33509.08 | 3839.70 2014-07-08 09:39:00 | 3838.66 | 3839.01 | 3838.50 | 3838.50 | 4.37 | 16756.84 | 3838.91 2014-07-08 09:40:00 | 3838.51 | 3838.99 | 3837.98 | 3838.99 | 8.65 | 33209.52 | 3838.36 2014-07-08 09:41:00 | 3838.99 | 3839.01 | 3838.04 | 3839.00 | 8.09 | 31043.81 | 3838.73 2014-07-08 09:42:00 | 3838.99 | 3839.00 | 3838.10 | 3838.10 | 3.98 | 15292.95 | 3838.59 2014-07-08 09:43:00 | 3838.12 | 3838.20 | 3838.10 | 3838.12 | 11.50 | 44138.27 | 3838.11 2014-07-08 09:44:00 | 3838.12 | 3838.12 | 3838.04 | 3838.04 | 12.54 | 48110.54 | 3838.10 2014-07-08 09:45:00 | 3838.97 | 3840.06 | 3838.97 | 3839.06 | 13.77 | 52877.61 | 3839.50 2014-07-08 09:46:00 | 3839.94 | 3840.09 | 3839.10 | 3839.54 | 6.15 | 23611.18 | 3839.84 2014-07-08 09:47:00 | 3839.55 | 3840.09 | 3839.52 | 3840.09 | 2.12 | 8147.79 | 3839.67 2014-07-08 09:48:00 | 3840.28 | 3840.28 | 3839.97 | 3839.99 | 1.20 | 4611.94 | 3840.08 2014-07-08 09:49:00 | 3840.28 | 3842.00 | 3839.54 | 3840.95 | 21.69 | 83313.49 | 3841.63 2014-07-08 09:50:00 | 3840.87 | 3842.00 | 3839.54 | 3840.28 | 51.76 | 198806.75 | 3840.71 2014-07-08 09:51:00 | 3839.99 | 3841.88 | 3839.90 | 3840.15 | 18.97 | 72865.45 | 3840.68 2014-07-08 09:52:00 | 3840.15 | 3842.43 | 3840.15 | 3842.20 | 14.28 | 54858.85 | 3841.39 2014-07-08 09:53:00 | 3842.41 | 3842.85 | 3841.61 | 3842.73 | 12.05 | 46292.32 | 3842.64 2014-07-08 09:54:00 | 3842.18 | 3842.85 | 3841.37 | 3841.92 | 15.06 | 57865.97 | 3842.11 2014-07-08 09:55:00 | 3841.50 | 3842.99 | 3840.78 | 3841.89 | 9.32 | 35791.83 | 3841.56 2014-07-08 09:56:00 | 3841.89 | 3841.89 | 3840.80 | 3841.49 | 7.18 | 27576.16 | 3841.76 2014-07-08 09:57:00 | 3841.49 | 3842.21 | 3841.03 | 3841.35 | 2.71 | 10391.31 | 3841.52 2014-07-08 09:58:00 | 3841.02 | 3841.07 | 3841.00 | 3841.03 | 3.30 | 12671.52 | 3841.02 2014-07-08 09:59:00 | 3841.70 | 3843.61 | 3841.68 | 3842.23 | 13.65 | 52435.90 | 3842.02 2014-07-08 10:00:00 | 3842.23 | 3843.63 | 3841.85 | 3842.70 | 17.14 | 65875.38 | 3842.47 2014-07-08 10:01:00 | 3842.71 | 3843.63 | 3842.61 | 3842.61 | 7.91 | 30411.50 | 3842.75 2014-07-08 10:02:00 | 3842.27 | 3843.42 | 3841.35 | 3842.92 | 14.49 | 55693.13 | 3842.50 2014-07-08 10:03:00 | 3841.95 | 3842.92 | 3841.26 | 3842.01 | 1.49 | 5721.19 | 3842.31 2014-07-08 10:04:00 | 3842.01 | 3842.81 | 3842.01 | 3842.28 | 1.76 | 6773.93 | 3842.28 2014-07-08 10:05:00 | 3842.30 | 3842.38 | 3841.47 | 3841.47 | 14.65 | 56268.42 | 3842.16 2014-07-08 10:06:00 | 3841.37 | 3842.27 | 3840.78 | 3841.47 | 6.43 | 24684.82 | 3841.40 2014-07-08 10:07:00 | 3841.77 | 3841.77 | 3839.06 | 3840.97 | 64.80 | 248843.56 | 3840.42 2014-07-08 10:08:00 | 3840.97 | 3841.98 | 3839.06 | 3840.43 | 9.64 | 37031.78 | 3840.28 2014-07-08 10:09:00 | 3839.95 | 3840.81 | 3839.08 | 3840.39 | 29.41 | 112932.95 | 3839.95 2014-07-08 10:10:00 | 3839.97 | 3839.98 | 3839.08 | 3839.96 | 8.80 | 33782.67 | 3839.81 2014-07-08 10:11:00 | 3839.10 | 3840.08 | 3839.09 | 3840.05 | 6.17 | 23695.63 | 3839.84 2014-07-08 10:12:00 | 3839.54 | 3840.88 | 3839.54 | 3840.88 | 11.98 | 45998.41 | 3839.92 2014-07-08 10:13:00 | 3839.88 | 3841.34 | 3839.88 | 3841.02 | 1.98 | 7589.28 | 3840.73 2014-07-08 10:14:00 | 3841.03 | 3841.97 | 3839.92 | 3841.23 | 26.24 | 100787.72 | 3840.56 2014-07-08 10:15:00 | 3841.03 | 3841.95 | 3841.00 | 3841.95 | 22.33 | 85802.19 | 3841.77 2014-07-08 10:16:00 | 3841.87 | 3841.95 | 3841.00 | 3841.03 | 6.14 | 23587.56 | 3841.62 2014-07-08 10:17:00 | 3841.03 | 3841.03 | 3840.43 | 3840.92 | 29.14 | 111904.64 | 3840.90 2014-07-08 10:18:00 | 3840.89 | 3841.07 | 3840.89 | 3841.07 | 10.13 | 38909.28 | 3841.00 2014-07-08 10:19:00 | 3841.12 | 3841.12 | 3840.23 | 3841.00 | 12.23 | 46975.48 | 3841.00 2014-07-08 10:20:00 | . | . | . | . | . | . | . 2014-07-08 10:21:00 | 3841.31 | 3841.35 | 3841.31 | 3841.35 | 0.67 | 2566.01 | 3841.34 2014-07-08 10:22:00 | 3841.05 | 3841.50 | 3840.52 | 3841.24 | 6.98 | 26826.44 | 3841.13 2014-07-08 10:23:00 | 3840.93 | 3841.46 | 3840.73 | 3841.46 | 12.52 | 48081.10 | 3841.26 2014-07-08 10:24:00 | 3841.46 | 3841.64 | 3841.44 | 3841.62 | 7.65 | 29368.18 | 3841.49 2014-07-08 10:25:00 | 3841.60 | 3841.60 | 3841.60 | 3841.60 | 0.21 | 818.26 | 3841.60 2014-07-08 10:26:00 | 3841.89 | 3842.01 | 3841.67 | 3842.01 | 5.17 | 19855.23 | 3841.96 2014-07-08 10:27:00 | 3841.71 | 3842.42 | 3841.71 | 3842.35 | 6.72 | 25815.72 | 3842.20 2014-07-08 10:28:00 | 3842.35 | 3842.49 | 3841.60 | 3841.60 | 12.98 | 49863.89 | 3842.19 2014-07-08 10:29:00 | 3841.61 | 3842.26 | 3841.61 | 3842.26 | 4.25 | 16343.76 | 3841.97 2014-07-08 10:30:00 | 3842.26 | 3842.30 | 3842.00 | 3842.30 | 1.73 | 6631.77 | 3842.28 2014-07-08 10:31:00 | 3841.70 | 3841.70 | 3840.07 | 3841.34 | 16.54 | 63521.92 | 3841.20 2014-07-08 10:32:00 | 3841.31 | 3841.31 | 3841.28 | 3841.28 | 4.72 | 18150.17 | 3841.31 2014-07-08 10:33:00 | 3841.30 | 3841.32 | 3841.26 | 3841.30 | 6.61 | 25375.66 | 3841.30 2014-07-08 10:34:00 | 3841.30 | 3842.28 | 3841.29 | 3842.03 | 20.47 | 78625.40 | 3841.76 2014-07-08 10:35:00 | 3842.03 | 3842.30 | 3840.99 | 3841.90 | 19.67 | 75568.05 | 3841.60 2014-07-08 10:36:00 | 3841.07 | 3842.18 | 3841.05 | 3841.89 | 3.51 | 13476.78 | 3841.73 2014-07-08 10:37:00 | 3841.89 | 3842.30 | 3841.88 | 3842.30 | 29.20 | 112181.36 | 3842.22 2014-07-08 10:38:00 | 3841.89 | 3842.30 | 3841.08 | 3841.08 | 10.65 | 40924.98 | 3841.64 2014-07-08 10:39:00 | 3841.08 | 3841.38 | 3840.31 | 3841.03 | 4.23 | 16246.96 | 3840.89 2014-07-08 10:40:00 | 3840.99 | 3841.03 | 3840.49 | 3840.49 | 0.78 | 2980.34 | 3840.64 2014-07-08 10:41:00 | 3840.49 | 3840.49 | 3839.94 | 3840.00 | 35.41 | 135955.83 | 3840.02 2014-07-08 10:42:00 | 3839.88 | 3840.00 | 3839.87 | 3840.00 | 10.28 | 39463.62 | 3839.99 2014-07-08 10:43:00 | 3840.00 | 3841.00 | 3839.00 | 3839.02 | 25.59 | 98239.01 | 3839.56 2014-07-08 10:44:00 | 3839.02 | 3839.50 | 3839.02 | 3839.50 | 8.66 | 33260.48 | 3839.37 2014-07-08 10:45:00 | 3839.50 | 3840.01 | 3839.50 | 3839.90 | 13.31 | 51124.63 | 3839.91 2014-07-08 10:46:00 | 3839.90 | 3839.90 | 3839.43 | 3839.90 | 13.97 | 53649.67 | 3839.80 2014-07-08 10:47:00 | 3839.90 | 3841.00 | 3839.87 | 3840.95 | 27.02 | 103736.97 | 3839.98 2014-07-08 10:48:00 | 3840.95 | 3844.98 | 3840.14 | 3844.66 | 28.36 | 108974.04 | 3842.53 2014-07-08 10:49:00 | 3844.02 | 3845.02 | 3843.02 | 3843.05 | 57.52 | 221127.78 | 3844.30 2014-07-08 10:50:00 | 3843.00 | 3843.99 | 3841.53 | 3843.89 | 12.75 | 49018.40 | 3843.37 2014-07-08 10:51:00 | 3843.89 | 3844.00 | 3843.56 | 3844.00 | 3.80 | 14622.24 | 3843.91 2014-07-08 10:52:00 | 3844.00 | 3844.09 | 3843.00 | 3843.00 | 17.57 | 67542.73 | 3843.99 2014-07-08 10:53:00 | 3843.00 | 3843.32 | 3839.98 | 3840.65 | 24.43 | 93836.73 | 3841.36 2014-07-08 10:54:00 | 3840.39 | 3841.34 | 3839.96 | 3840.95 | 25.08 | 96319.72 | 3840.50 2014-07-08 10:55:00 | 3841.08 | 3841.18 | 3840.47 | 3840.47 | 12.60 | 48394.34 | 3841.13 2014-07-08 10:56:00 | 3841.00 | 3841.34 | 3841.00 | 3841.05 | 2.22 | 8523.34 | 3841.07 2014-07-08 10:57:00 | 3841.05 | 3841.05 | 3841.05 | 3841.05 | 1.40 | 5369.79 | 3841.05 2014-07-08 10:58:00 | 3840.99 | 3840.99 | 3840.94 | 3840.94 | 0.06 | 230.46 | 3840.95 2014-07-08 10:59:00 | 3840.94 | 3840.94 | 3840.89 | 3840.89 | 0.33 | 1259.83 | 3840.94 2014-07-08 11:00:00 | 3840.89 | 3841.00 | 3839.81 | 3840.05 | 22.27 | 85517.81 | 3840.22 2014-07-08 11:01:00 | 3840.05 | 3842.28 | 3839.69 | 3842.28 | 15.39 | 59118.95 | 3840.39 2014-07-08 11:02:00 | 3840.43 | 3841.29 | 3840.18 | 3840.90 | 11.48 | 44101.30 | 3840.57 2014-07-08 11:03:00 | 3840.87 | 3840.88 | 3840.08 | 3840.08 | 1.31 | 5023.74 | 3840.78 2014-07-08 11:04:00 | 3840.22 | 3841.25 | 3840.09 | 3840.09 | 26.05 | 100048.69 | 3840.49 2014-07-08 11:05:00 | 3840.41 | 3841.10 | 3840.08 | 3840.59 | 25.70 | 98685.53 | 3840.65 2014-07-08 11:06:00 | 3840.44 | 3840.44 | 3840.12 | 3840.12 | 0.36 | 1397.88 | 3840.33 2014-07-08 11:07:00 | 3840.12 | 3840.12 | 3840.00 | 3840.04 | 23.06 | 88547.75 | 3840.05 2014-07-08 11:08:00 | 3839.97 | 3840.59 | 3839.61 | 3840.59 | 8.81 | 33845.79 | 3840.00 2014-07-08 11:09:00 | 3840.58 | 3842.28 | 3840.21 | 3841.95 | 17.29 | 66425.09 | 3840.93 2014-07-08 11:10:00 | 3841.95 | 3842.76 | 3841.66 | 3842.56 | 7.04 | 27055.77 | 3842.06 2014-07-08 11:11:00 | 3842.57 | 3847.01 | 3842.52 | 3842.78 | 39.57 | 152096.61 | 3843.54 2014-07-08 11:12:00 | 3843.38 | 3850.00 | 3843.37 | 3847.42 | 72.45 | 278712.56 | 3846.86 2014-07-08 11:13:00 | 3847.42 | 3850.99 | 3846.80 | 3850.95 | 162.97 | 627329.24 | 3849.26 2014-07-08 11:14:00 | 3850.95 | 3855.00 | 3849.01 | 3849.59 | 47.11 | 181475.60 | 3852.17 2014-07-08 11:15:00 | 3849.01 | 3850.19 | 3847.00 | 3847.00 | 46.84 | 180306.80 | 3849.17 2014-07-08 11:16:00 | 3848.74 | 3850.00 | 3848.73 | 3849.14 | 17.28 | 66529.05 | 3849.39 2014-07-08 11:17:00 | 3849.94 | 3849.95 | 3849.05 | 3849.09 | 2.17 | 8337.99 | 3849.49 2014-07-08 11:18:00 | 3849.01 | 3849.90 | 3849.00 | 3849.08 | 6.59 | 25349.86 | 3849.05 2014-07-08 11:19:00 | 3849.01 | 3849.01 | 3848.00 | 3848.01 | 9.64 | 37113.63 | 3848.76 2014-07-08 11:20:00 | 3847.73 | 3848.54 | 3846.78 | 3847.35 | 14.12 | 54348.81 | 3847.98 2014-07-08 11:21:00 | 3847.35 | 3847.99 | 3847.00 | 3847.40 | 50.15 | 192931.20 | 3847.39 2014-07-08 11:22:00 | 3847.60 | 3847.60 | 3845.83 | 3846.00 | 10.93 | 42030.35 | 3846.47 2014-07-08 11:23:00 | 3846.52 | 3846.52 | 3844.10 | 3845.97 | 25.66 | 98671.81 | 3845.06 2014-07-08 11:24:00 | 3845.96 | 3846.80 | 3845.16 | 3845.20 | 14.11 | 54243.75 | 3845.44 2014-07-08 11:25:00 | 3845.20 | 3846.10 | 3843.39 | 3843.39 | 34.57 | 132910.71 | 3844.91 2014-07-08 11:26:00 | 3843.34 | 3844.75 | 3840.88 | 3840.88 | 27.56 | 105895.42 | 3842.92 2014-07-08 11:27:00 | 3840.28 | 3844.00 | 3840.28 | 3843.20 | 27.52 | 105707.57 | 3841.82 2014-07-08 11:28:00 | 3843.94 | 3844.97 | 3843.29 | 3843.69 | 6.98 | 26821.61 | 3844.29 2014-07-08 11:29:00 | 3844.00 | 3845.00 | 3843.69 | 3844.05 | 26.84 | 103171.64 | 3844.24 2014-07-08 11:30:00 | 3844.87 | 3844.90 | 3844.00 | 3844.02 | 6.65 | 25543.83 | 3844.07 2014-07-08 11:31:00 | 3844.02 | 3844.05 | 3843.23 | 3843.24 | 6.40 | 24605.37 | 3843.99 2014-07-08 11:32:00 | 3843.25 | 3843.95 | 3842.60 | 3842.61 | 8.54 | 32833.72 | 3842.90 2014-07-08 11:33:00 | 3842.63 | 3846.00 | 3842.61 | 3845.00 | 40.22 | 154618.90 | 3844.52 2014-07-08 11:34:00 | 3845.00 | 3845.64 | 3844.00 | 3844.26 | 37.78 | 145264.01 | 3844.69 2014-07-08 11:35:00 | 3845.03 | 3845.83 | 3845.01 | 3845.49 | 19.13 | 73566.74 | 3845.42 2014-07-08 11:36:00 | 3846.00 | 3847.19 | 3845.47 | 3847.10 | 28.14 | 108242.92 | 3846.04 2014-07-08 11:37:00 | 3846.00 | 3847.08 | 3845.47 | 3846.01 | 31.34 | 120537.13 | 3845.99 2014-07-08 11:38:00 | 3846.00 | 3846.00 | 3845.01 | 3845.01 | 19.57 | 75271.28 | 3845.47 2014-07-08 11:39:00 | 3845.03 | 3845.03 | 3844.28 | 3844.28 | 14.69 | 56463.84 | 3845.00 2014-07-08 11:40:00 | 3844.28 | 3844.30 | 3841.86 | 3841.86 | 21.62 | 83083.26 | 3843.07 2014-07-08 11:41:00 | 3842.02 | 3842.02 | 3840.00 | 3840.39 | 56.53 | 217070.15 | 3840.25 2014-07-08 11:42:00 | 3840.25 | 3844.79 | 3840.23 | 3844.36 | 23.14 | 88894.70 | 3841.77 2014-07-08 11:43:00 | 3845.00 | 3846.48 | 3843.12 | 3843.12 | 18.56 | 71349.29 | 3845.08 2014-07-08 11:44:00 | 3843.12 | 3844.27 | 3843.12 | 3843.21 | 26.70 | 102638.34 | 3843.84 2014-07-08 11:45:00 | 3843.12 | 3843.76 | 3842.77 | 3842.77 | 2.95 | 11344.95 | 3843.14 2014-07-08 11:46:00 | 3842.79 | 3843.52 | 3840.00 | 3840.95 | 41.01 | 157530.34 | 3840.99 2014-07-08 11:47:00 | 3840.58 | 3841.91 | 3840.58 | 3840.80 | 9.68 | 37185.22 | 3841.05 2014-07-08 11:48:00 | 3840.80 | 3841.02 | 3840.00 | 3840.00 | 39.46 | 151556.11 | 3840.36 2014-07-08 11:49:00 | 3840.95 | 3842.00 | 3840.10 | 3840.49 | 27.11 | 104107.90 | 3840.77 2014-07-08 11:50:00 | 3840.82 | 3840.82 | 3840.49 | 3840.49 | 17.67 | 67857.75 | 3840.50 2014-07-08 11:51:00 | 3840.51 | 3840.51 | 3840.00 | 3840.00 | 4.43 | 17024.62 | 3840.43 2014-07-08 11:52:00 | 3840.00 | 3840.00 | 3839.86 | 3839.88 | 2.02 | 7756.72 | 3839.96 2014-07-08 11:53:00 | 3839.84 | 3839.84 | 3839.06 | 3839.06 | 2.82 | 10810.97 | 3839.12 2014-07-08 11:54:00 | 3839.08 | 3840.00 | 3838.92 | 3839.53 | 18.01 | 69152.91 | 3839.06 2014-07-08 11:55:00 | 3839.53 | 3839.70 | 3839.53 | 3839.70 | 6.60 | 25344.83 | 3839.54 2014-07-08 11:56:00 | 3840.00 | 3840.47 | 3839.53 | 3839.58 | 31.56 | 121193.67 | 3839.74 2014-07-08 11:57:00 | 3839.68 | 3840.76 | 3839.64 | 3839.65 | 8.04 | 30881.15 | 3839.98 2014-07-08 11:58:00 | 3840.00 | 3840.44 | 3840.00 | 3840.44 | 0.19 | 714.28 | 3840.20 2014-07-08 11:59:00 | 3840.44 | 3840.96 | 3840.00 | 3840.02 | 14.25 | 54706.31 | 3840.39 2014-07-08 12:00:00 | 3840.02 | 3840.06 | 3839.99 | 3839.99 | 107.58 | 413107.47 | 3840.00 2014-07-08 12:01:00 | 3839.89 | 3839.99 | 3838.49 | 3839.16 | 8.26 | 31718.89 | 3839.13 2014-07-08 12:02:00 | 3839.16 | 3839.16 | 3839.15 | 3839.16 | 6.25 | 23979.36 | 3839.15 2014-07-08 12:03:00 | 3839.16 | 3840.97 | 3838.30 | 3839.31 | 14.18 | 54423.54 | 3839.13 2014-07-08 12:04:00 | 3840.85 | 3841.00 | 3839.66 | 3840.04 | 24.78 | 95156.42 | 3840.05 2014-07-08 12:05:00 | 3840.14 | 3840.98 | 3840.00 | 3840.85 | 18.42 | 70756.46 | 3840.45 2014-07-08 12:06:00 | 3840.87 | 3841.95 | 3840.85 | 3841.79 | 26.36 | 101237.76 | 3841.17 2014-07-08 12:07:00 | 3841.80 | 3841.80 | 3840.00 | 3840.01 | 13.16 | 50547.36 | 3841.28 2014-07-08 12:08:00 | 3840.01 | 3840.59 | 3839.15 | 3839.16 | 18.66 | 71663.17 | 3839.65 2014-07-08 12:09:00 | 3840.00 | 3840.00 | 3840.00 | 3840.00 | 0.02 | 72.96 | 3840.00 2014-07-08 12:10:00 | 3839.42 | 3839.73 | 3836.10 | 3839.00 | 18.00 | 69081.90 | 3837.67 2014-07-08 12:11:00 | 3838.43 | 3839.30 | 3836.31 | 3836.31 | 8.61 | 33051.69 | 3838.31 2014-07-08 12:12:00 | 3838.18 | 3839.32 | 3837.32 | 3838.31 | 13.81 | 53007.98 | 3838.10 2014-07-08 12:13:00 | 3838.74 | 3838.74 | 3838.02 | 3838.12 | 0.64 | 2437.43 | 3838.48 2014-07-08 12:14:00 | 3838.70 | 3839.20 | 3837.73 | 3837.78 | 24.35 | 93440.98 | 3838.20 2014-07-08 12:15:00 | 3837.96 | 3839.20 | 3837.96 | 3838.00 | 2.62 | 10037.07 | 3838.27 2014-07-08 12:16:00 | 3838.01 | 3838.50 | 3837.95 | 3838.03 | 8.31 | 31891.74 | 3838.22 2014-07-08 12:17:00 | 3838.02 | 3839.00 | 3838.00 | 3838.96 | 20.91 | 80262.53 | 3838.11 2014-07-08 12:18:00 | 3838.96 | 3838.99 | 3838.07 | 3838.88 | 1.66 | 6379.72 | 3838.58 2014-07-08 12:19:00 | 3838.07 | 3839.00 | 3838.07 | 3839.00 | 5.77 | 22146.25 | 3838.84 2014-07-08 12:20:00 | 3838.82 | 3838.88 | 3838.78 | 3838.88 | 1.95 | 7470.36 | 3838.83 2014-07-08 12:21:00 | 3838.88 | 3839.30 | 3838.88 | 3839.07 | 1.91 | 7332.46 | 3838.98 2014-07-08 12:22:00 | 3839.39 | 3840.00 | 3839.39 | 3840.00 | 3.80 | 14595.54 | 3839.92 2014-07-08 12:23:00 | 3840.00 | 3840.71 | 3839.98 | 3840.71 | 3.85 | 14795.61 | 3840.02 2014-07-08 12:24:00 | 3840.33 | 3841.00 | 3840.33 | 3840.99 | 5.16 | 19801.83 | 3840.54 2014-07-08 12:25:00 | 3840.45 | 3841.00 | 3839.43 | 3840.91 | 11.49 | 44128.78 | 3840.63 2014-07-08 12:26:00 | 3840.52 | 3840.91 | 3839.14 | 3840.06 | 68.58 | 263330.73 | 3839.98 2014-07-08 12:27:00 | 3840.28 | 3840.78 | 3839.17 | 3840.02 | 46.57 | 178808.80 | 3839.90 2014-07-08 12:28:00 | 3839.99 | 3842.19 | 3839.99 | 3841.02 | 1.22 | 4689.87 | 3841.01 2014-07-08 12:29:00 | 3841.05 | 3842.04 | 3840.43 | 3841.15 | 38.90 | 149444.25 | 3841.36 2014-07-08 12:30:00 | 3841.00 | 3841.16 | 3840.12 | 3840.39 | 3.82 | 14681.85 | 3840.40 2014-07-08 12:31:00 | 3840.99 | 3840.99 | 3840.00 | 3840.28 | 7.55 | 29001.04 | 3840.18 2014-07-08 12:32:00 | 3840.28 | 3840.31 | 3839.41 | 3839.41 | 10.06 | 38616.28 | 3840.12 2014-07-08 12:33:00 | 3839.41 | 3839.70 | 3838.45 | 3838.84 | 8.41 | 32284.78 | 3838.86 2014-07-08 12:34:00 | 3839.83 | 3840.00 | 3839.02 | 3839.99 | 4.19 | 16085.16 | 3839.86 2014-07-08 12:35:00 | 3840.00 | 3841.55 | 3840.00 | 3841.53 | 9.99 | 38358.50 | 3840.46 2014-07-08 12:36:00 | 3841.51 | 3842.47 | 3841.00 | 3842.47 | 34.66 | 133144.98 | 3841.57 2014-07-08 12:37:00 | 3842.47 | 3843.52 | 3842.28 | 3843.02 | 20.83 | 80059.05 | 3842.90 2014-07-08 12:38:00 | 3843.02 | 3843.10 | 3841.39 | 3841.56 | 17.93 | 68916.09 | 3842.55 2014-07-08 12:39:00 | 3841.39 | 3841.97 | 3841.36 | 3841.97 | 0.26 | 987.26 | 3841.46 2014-07-08 12:40:00 | 3841.95 | 3841.96 | 3840.31 | 3840.31 | 10.46 | 40176.86 | 3840.63 2014-07-08 12:41:00 | 3840.31 | 3840.31 | 3835.10 | 3835.75 | 110.73 | 424875.96 | 3837.04 2014-07-08 12:42:00 | 3835.17 | 3840.00 | 3831.11 | 3834.10 | 90.37 | 346548.95 | 3834.69 2014-07-08 12:43:00 | 3834.42 | 3834.42 | 3830.00 | 3830.02 | 33.44 | 128135.61 | 3831.58 2014-07-08 12:44:00 | 3831.81 | 3831.81 | 3825.00 | 3827.97 | 96.91 | 370988.85 | 3828.26 2014-07-08 12:45:00 | 3827.66 | 3829.66 | 3826.00 | 3828.21 | 34.17 | 130785.32 | 3828.05 2014-07-08 12:46:00 | 3828.23 | 3833.08 | 3827.68 | 3831.59 | 54.62 | 209219.28 | 3830.59 2014-07-08 12:47:00 | 3832.15 | 3833.86 | 3830.00 | 3832.11 | 47.07 | 180418.09 | 3832.97 2014-07-08 12:48:00 | 3830.85 | 3833.02 | 3830.64 | 3831.06 | 23.59 | 90388.77 | 3832.47 2014-07-08 12:49:00 | 3831.96 | 3832.36 | 3831.00 | 3832.36 | 7.37 | 28248.99 | 3831.93 2014-07-08 12:50:00 | 3832.56 | 3832.56 | 3831.88 | 3832.18 | 6.19 | 23724.40 | 3832.08 2014-07-08 12:51:00 | 3832.18 | 3832.79 | 3832.18 | 3832.37 | 1.70 | 6499.64 | 3832.33 2014-07-08 12:52:00 | 3832.37 | 3832.57 | 3832.37 | 3832.57 | 0.50 | 1923.92 | 3832.51 2014-07-08 12:53:00 | 3832.91 | 3832.96 | 3828.00 | 3831.42 | 41.85 | 160358.74 | 3831.57 2014-07-08 12:54:00 | 3831.25 | 3831.29 | 3829.49 | 3830.20 | 16.18 | 61975.55 | 3830.85 2014-07-08 12:55:00 | 3830.00 | 3832.27 | 3828.00 | 3831.88 | 47.91 | 183509.77 | 3830.30 2014-07-08 12:56:00 | 3831.86 | 3833.52 | 3831.07 | 3833.04 | 27.82 | 106613.43 | 3832.26 2014-07-08 12:57:00 | 3833.04 | 3836.00 | 3833.00 | 3835.94 | 30.80 | 118102.88 | 3834.88 2014-07-08 12:58:00 | 3835.01 | 3835.80 | 3834.15 | 3834.32 | 26.88 | 103092.31 | 3834.85 2014-07-08 12:59:00 | 3834.32 | 3835.57 | 3832.92 | 3833.24 | 24.74 | 94860.63 | 3834.30 2014-07-08 13:00:00 | 3833.28 | 3833.99 | 3832.95 | 3833.97 | 22.83 | 87501.53 | 3833.58 2014-07-08 13:01:00 | 3833.95 | 3835.12 | 3832.35 | 3833.02 | 10.15 | 38899.12 | 3833.56 2014-07-08 13:02:00 | 3833.02 | 3833.06 | 3831.00 | 3831.32 | 9.32 | 35713.08 | 3831.46 2014-07-08 13:03:00 | 3831.33 | 3831.33 | 3830.08 | 3831.02 | 20.17 | 77254.27 | 3831.11 2014-07-08 13:04:00 | 3831.15 | 3834.79 | 3830.00 | 3832.95 | 53.52 | 205068.07 | 3831.76 2014-07-08 13:05:00 | 3832.68 | 3834.18 | 3831.56 | 3832.11 | 8.38 | 32112.09 | 3831.99 2014-07-08 13:06:00 | 3832.10 | 3832.31 | 3831.78 | 3831.78 | 11.19 | 42891.82 | 3832.02 2014-07-08 13:07:00 | 3832.71 | 3832.95 | 3830.33 | 3830.57 | 5.03 | 19286.70 | 3831.29 2014-07-08 13:08:00 | 3830.68 | 3831.57 | 3829.45 | 3829.55 | 51.91 | 198836.78 | 3830.34 2014-07-08 13:09:00 | 3829.95 | 3830.00 | 3828.28 | 3828.28 | 11.77 | 45054.67 | 3829.23 2014-07-08 13:10:00 | 3829.41 | 3830.49 | 3829.00 | 3829.17 | 21.47 | 82223.07 | 3829.32 2014-07-08 13:11:00 | 3829.17 | 3830.00 | 3829.00 | 3830.00 | 5.19 | 19891.25 | 3829.66 2014-07-08 13:12:00 | 3829.76 | 3829.76 | 3829.12 | 3829.40 | 5.10 | 19534.19 | 3829.48 2014-07-08 13:13:00 | 3829.40 | 3830.00 | 3829.00 | 3830.00 | 18.10 | 69311.31 | 3829.57 2014-07-08 13:14:00 | 3830.00 | 3831.25 | 3830.00 | 3831.25 | 13.44 | 51488.28 | 3830.40 2014-07-08 13:15:00 | 3831.72 | 3836.00 | 3831.70 | 3835.47 | 42.47 | 162798.10 | 3832.98 2014-07-08 13:16:00 | 3834.91 | 3834.91 | 3832.00 | 3832.53 | 17.95 | 68808.87 | 3833.36 2014-07-08 13:17:00 | 3832.26 | 3833.84 | 3832.02 | 3832.73 | 2.22 | 8519.55 | 3832.46 2014-07-08 13:18:00 | 3832.70 | 3833.05 | 3832.00 | 3832.04 | 21.82 | 83601.32 | 3832.11 2014-07-08 13:19:00 | 3832.04 | 3832.36 | 3831.45 | 3831.87 | 17.54 | 67224.29 | 3831.97 2014-07-08 13:20:00 | 3831.99 | 3832.36 | 3831.00 | 3831.99 | 17.64 | 67603.54 | 3831.75 2014-07-08 13:21:00 | 3831.37 | 3831.79 | 3830.23 | 3830.23 | 1.48 | 5681.33 | 3830.97 2014-07-08 13:22:00 | 3830.25 | 3831.00 | 3830.18 | 3830.18 | 4.21 | 16118.01 | 3830.33 2014-07-08 13:23:00 | 3830.46 | 3830.48 | 3830.00 | 3830.46 | 3.48 | 13340.86 | 3830.28 2014-07-08 13:24:00 | 3830.02 | 3830.02 | 3830.00 | 3830.02 | 6.71 | 25710.84 | 3830.01 2014-07-08 13:25:00 | 3830.44 | 3830.44 | 3830.00 | 3830.17 | 6.58 | 25191.21 | 3830.20 2014-07-08 13:26:00 | 3830.50 | 3830.99 | 3830.49 | 3830.99 | 2.16 | 8289.63 | 3830.70 2014-07-08 13:27:00 | 3830.75 | 3831.00 | 3830.09 | 3830.33 | 22.66 | 86779.34 | 3830.47 2014-07-08 13:28:00 | 3830.33 | 3830.60 | 3827.14 | 3829.00 | 44.21 | 169279.85 | 3829.43 2014-07-08 13:29:00 | 3829.00 | 3831.62 | 3827.13 | 3828.82 | 18.23 | 69813.60 | 3829.60 2014-07-08 13:30:00 | 3828.71 | 3829.76 | 3828.38 | 3829.18 | 11.26 | 43094.94 | 3828.62 2014-07-08 13:31:00 | 3829.00 | 3831.16 | 3829.00 | 3831.16 | 12.63 | 48356.19 | 3829.89 2014-07-08 13:32:00 | 3830.96 | 3831.17 | 3830.39 | 3831.17 | 4.00 | 15334.76 | 3830.82 2014-07-08 13:33:00 | 3831.00 | 3832.75 | 3831.00 | 3832.43 | 12.03 | 46099.86 | 3832.08 2014-07-08 13:34:00 | 3832.72 | 3833.03 | 3832.23 | 3833.02 | 20.83 | 79841.32 | 3832.81 2014-07-08 13:35:00 | 3833.00 | 3833.27 | 3832.73 | 3833.01 | 16.09 | 61689.19 | 3833.06 2014-07-08 13:36:00 | 3833.20 | 3833.21 | 3831.16 | 3831.16 | 19.92 | 76345.13 | 3832.39 2014-07-08 13:37:00 | 3831.16 | 3832.61 | 3831.00 | 3832.56 | 13.25 | 50775.77 | 3831.84 2014-07-08 13:38:00 | 3832.55 | 3832.93 | 3830.37 | 3830.69 | 8.90 | 34104.63 | 3831.55 2014-07-08 13:39:00 | 3830.97 | 3832.93 | 3830.75 | 3831.03 | 40.53 | 155267.88 | 3831.13 2014-07-08 13:40:00 | 3831.36 | 3832.13 | 3830.74 | 3831.44 | 8.51 | 32615.85 | 3831.30 2014-07-08 13:41:00 | 3831.41 | 3832.89 | 3831.14 | 3832.15 | 1.94 | 7445.70 | 3832.06 2014-07-08 13:42:00 | 3831.99 | 3832.99 | 3831.98 | 3832.82 | 4.01 | 15380.60 | 3832.69 2014-07-08 13:43:00 | 3832.38 | 3832.82 | 3831.99 | 3832.80 | 29.63 | 113571.59 | 3832.48 2014-07-08 13:44:00 | 3832.78 | 3832.82 | 3831.77 | 3832.82 | 8.72 | 33433.12 | 3832.32 2014-07-08 13:45:00 | 3832.82 | 3836.25 | 3830.29 | 3834.18 | 108.84 | 417265.76 | 3833.72 2014-07-08 13:46:00 | 3834.21 | 3837.59 | 3834.21 | 3837.05 | 31.01 | 118951.38 | 3836.52 2014-07-08 13:47:00 | 3837.05 | 3838.01 | 3834.78 | 3836.58 | 30.00 | 115096.44 | 3837.19 2014-07-08 13:48:00 | 3836.64 | 3837.28 | 3835.69 | 3836.00 | 17.64 | 67674.25 | 3836.63 2014-07-08 13:49:00 | 3836.00 | 3836.69 | 3835.69 | 3835.84 | 4.76 | 18240.47 | 3836.06 2014-07-08 13:50:00 | 3836.02 | 3836.51 | 3836.02 | 3836.46 | 0.95 | 3625.16 | 3836.15 2014-07-08 13:51:00 | 3836.12 | 3836.75 | 3836.12 | 3836.14 | 4.56 | 17482.41 | 3836.39 2014-07-08 13:52:00 | 3836.14 | 3836.73 | 3836.12 | 3836.70 | 3.03 | 11628.38 | 3836.48 2014-07-08 13:53:00 | 3836.21 | 3836.23 | 3835.50 | 3835.50 | 7.66 | 29378.42 | 3835.80 2014-07-08 13:54:00 | 3835.50 | 3835.50 | 3833.93 | 3834.98 | 10.40 | 39881.03 | 3835.08 2014-07-08 13:55:00 | 3834.77 | 3836.75 | 3834.77 | 3835.92 | 15.59 | 59805.94 | 3835.19 2014-07-08 13:56:00 | 3835.92 | 3837.82 | 3835.19 | 3836.58 | 20.67 | 79294.89 | 3836.60 2014-07-08 13:57:00 | 3836.38 | 3836.69 | 3836.00 | 3836.40 | 6.33 | 24289.13 | 3836.54 2014-07-08 13:58:00 | 3836.69 | 3836.70 | 3836.48 | 3836.52 | 5.47 | 20974.37 | 3836.54 2014-07-08 13:59:00 | 3836.54 | 3837.41 | 3836.52 | 3836.60 | 4.27 | 16379.30 | 3836.80 2014-07-08 14:00:00 | 3836.60 | 3837.82 | 3836.60 | 3837.82 | 24.97 | 95831.27 | 3837.70 2014-07-08 14:01:00 | 3837.68 | 3837.82 | 3837.00 | 3837.42 | 14.65 | 56205.47 | 3837.60 2014-07-08 14:02:00 | 3837.52 | 3838.00 | 3836.80 | 3837.93 | 8.82 | 33862.15 | 3837.51 2014-07-08 14:03:00 | 3837.01 | 3837.24 | 3836.00 | 3836.03 | 18.85 | 72328.85 | 3836.46 2014-07-08 14:04:00 | 3837.11 | 3837.11 | 3836.04 | 3836.94 | 6.80 | 26100.80 | 3836.66 2014-07-08 14:05:00 | 3837.01 | 3837.41 | 3835.65 | 3835.65 | 6.61 | 25375.08 | 3836.57 2014-07-08 14:06:00 | 3835.14 | 3836.65 | 3835.05 | 3836.65 | 1.71 | 6543.89 | 3835.81 2014-07-08 14:07:00 | 3836.67 | 3836.95 | 3835.97 | 3836.83 | 5.10 | 19559.22 | 3836.65 2014-07-08 14:08:00 | 3836.92 | 3836.98 | 3835.73 | 3836.56 | 14.36 | 55078.05 | 3836.32 2014-07-08 14:09:00 | 3836.56 | 3837.16 | 3835.39 | 3835.43 | 9.50 | 36450.11 | 3836.85 2014-07-08 14:10:00 | 3835.58 | 3840.00 | 3835.53 | 3839.65 | 45.98 | 176464.86 | 3837.94 2014-07-08 14:11:00 | 3839.65 | 3842.40 | 3839.09 | 3842.34 | 45.65 | 175312.31 | 3840.10 2014-07-08 14:12:00 | 3842.10 | 3843.56 | 3840.98 | 3842.89 | 24.26 | 93200.24 | 3842.36 2014-07-08 14:13:00 | 3842.91 | 3844.40 | 3842.89 | 3844.10 | 37.00 | 142214.48 | 3843.84 2014-07-08 14:14:00 | 3844.10 | 3844.10 | 3840.00 | 3841.00 | 23.36 | 89759.22 | 3843.25 2014-07-08 14:15:00 | 3840.10 | 3840.65 | 3838.69 | 3840.02 | 13.18 | 50607.89 | 3840.04 2014-07-08 14:16:00 | 3840.02 | 3842.84 | 3839.65 | 3840.07 | 87.80 | 337281.29 | 3841.30 2014-07-08 14:17:00 | 3840.60 | 3840.95 | 3839.83 | 3840.07 | 11.08 | 42541.15 | 3840.15 2014-07-08 14:18:00 | 3840.07 | 3840.99 | 3840.00 | 3840.05 | 11.52 | 44226.26 | 3840.75 2014-07-08 14:19:00 | 3840.86 | 3840.94 | 3839.99 | 3840.00 | 13.41 | 51491.24 | 3840.05 2014-07-08 14:20:00 | 3839.98 | 3840.00 | 3839.30 | 3839.30 | 3.03 | 11646.64 | 3839.97 2014-07-08 14:21:00 | 3839.12 | 3839.14 | 3837.00 | 3838.18 | 21.41 | 82151.50 | 3837.96 2014-07-08 14:22:00 | 3837.30 | 3838.68 | 3835.00 | 3836.93 | 36.50 | 140030.46 | 3836.24 2014-07-08 14:23:00 | 3836.79 | 3837.37 | 3833.63 | 3836.36 | 39.47 | 151410.74 | 3835.81 2014-07-08 14:24:00 | 3836.35 | 3837.29 | 3834.70 | 3835.53 | 11.80 | 45270.39 | 3835.82 2014-07-08 14:25:00 | 3835.52 | 3836.99 | 3835.00 | 3835.95 | 16.08 | 61659.73 | 3835.51 2014-07-08 14:26:00 | 3835.75 | 3836.75 | 3835.75 | 3836.29 | 9.35 | 35861.66 | 3836.70 2014-07-08 14:27:00 | 3836.29 | 3836.79 | 3836.02 | 3836.02 | 5.12 | 19630.31 | 3836.29 2014-07-08 14:28:00 | 3836.94 | 3842.00 | 3836.91 | 3841.95 | 25.86 | 99279.16 | 3839.84 2014-07-08 14:29:00 | 3841.94 | 3843.98 | 3840.86 | 3842.07 | 59.26 | 227733.34 | 3842.69 2014-07-08 14:30:00 | 3841.84 | 3842.22 | 3840.90 | 3842.02 | 41.20 | 158279.32 | 3841.73 2014-07-08 14:31:00 | 3842.02 | 3843.96 | 3842.00 | 3842.41 | 27.70 | 106439.73 | 3842.31 2014-07-08 14:32:00 | 3842.41 | 3842.83 | 3841.07 | 3842.00 | 92.56 | 355603.10 | 3841.99 2014-07-08 14:33:00 | 3842.00 | 3842.47 | 3842.00 | 3842.18 | 26.97 | 103620.01 | 3842.05 2014-07-08 14:34:00 | 3842.18 | 3842.70 | 3842.10 | 3842.58 | 53.34 | 204949.69 | 3842.25 2014-07-08 14:35:00 | 3842.12 | 3842.75 | 3842.00 | 3842.52 | 102.44 | 393582.49 | 3842.08 2014-07-08 14:36:00 | 3842.03 | 3842.90 | 3840.85 | 3841.00 | 15.44 | 59317.95 | 3842.09 2014-07-08 14:37:00 | 3840.94 | 3840.94 | 3840.00 | 3840.86 | 21.34 | 81964.35 | 3840.52 2014-07-08 14:38:00 | 3840.65 | 3840.67 | 3839.08 | 3839.82 | 24.80 | 95239.49 | 3840.15 2014-07-08 14:39:00 | 3839.82 | 3839.83 | 3836.07 | 3838.45 | 22.55 | 86525.96 | 3837.92 2014-07-08 14:40:00 | 3838.52 | 3843.51 | 3838.45 | 3843.28 | 20.32 | 78028.05 | 3840.34 2014-07-08 14:41:00 | 3843.46 | 3844.69 | 3843.00 | 3844.13 | 23.15 | 88974.67 | 3843.73 2014-07-08 14:42:00 | 3844.09 | 3844.42 | 3841.08 | 3841.09 | 14.85 | 57063.31 | 3843.17 2014-07-08 14:43:00 | 3841.08 | 3841.61 | 3840.07 | 3840.71 | 6.99 | 26829.51 | 3841.02 2014-07-08 14:44:00 | 3840.71 | 3841.20 | 3838.57 | 3841.18 | 31.16 | 119661.74 | 3840.11 2014-07-08 14:45:00 | 3840.22 | 3844.00 | 3840.20 | 3844.00 | 10.46 | 40170.39 | 3841.48 2014-07-08 14:46:00 | 3844.00 | 3844.00 | 3842.74 | 3843.00 | 19.53 | 75047.54 | 3843.07 2014-07-08 14:47:00 | 3843.02 | 3843.02 | 3840.80 | 3840.84 | 16.20 | 62229.50 | 3842.28 2014-07-08 14:48:00 | 3840.86 | 3841.30 | 3840.86 | 3841.28 | 5.91 | 22704.53 | 3841.06 2014-07-08 14:49:00 | 3841.62 | 3842.00 | 3841.43 | 3841.92 | 6.38 | 24511.71 | 3841.96 2014-07-08 14:50:00 | 3841.53 | 3841.53 | 3841.00 | 3841.42 | 12.14 | 46623.63 | 3841.13 2014-07-08 14:51:00 | 3841.91 | 3843.91 | 3841.91 | 3843.02 | 19.09 | 73339.40 | 3842.37 2014-07-08 14:52:00 | 3843.04 | 3843.91 | 3842.14 | 3842.64 | 22.90 | 88005.03 | 3843.01 2014-07-08 14:53:00 | 3842.47 | 3843.21 | 3841.91 | 3843.17 | 23.62 | 90736.62 | 3842.17 2014-07-08 14:54:00 | 3843.07 | 3843.98 | 3843.00 | 3843.20 | 10.02 | 38510.38 | 3843.35 2014-07-08 14:55:00 | 3843.20 | 3843.49 | 3843.00 | 3843.00 | 3.67 | 14096.44 | 3843.09 2014-07-08 14:56:00 | 3843.00 | 3843.37 | 3841.91 | 3841.91 | 19.82 | 76142.32 | 3842.08 2014-07-08 14:57:00 | 3841.93 | 3841.95 | 3841.55 | 3841.60 | 21.09 | 81018.17 | 3841.91 2014-07-08 14:58:00 | 3841.60 | 3842.00 | 3841.58 | 3841.96 | 5.46 | 20988.08 | 3841.86 2014-07-08 14:59:00 | 3841.99 | 3848.10 | 3841.98 | 3846.70 | 118.10 | 454244.29 | 3846.14 2014-07-08 15:00:00 | 3847.01 | 3854.96 | 3846.74 | 3852.99 | 224.61 | 864731.53 | 3850.01 2014-07-08 15:01:00 | 3852.99 | 3855.00 | 3852.91 | 3854.00 | 222.31 | 856992.75 | 3854.89 2014-07-08 15:02:00 | 3854.00 | 3855.28 | 3853.10 | 3853.31 | 94.29 | 363464.37 | 3854.95 2014-07-08 15:03:00 | 3853.07 | 3853.68 | 3848.34 | 3848.46 | 65.66 | 252871.57 | 3851.11 2014-07-08 15:04:00 | 3848.57 | 3852.83 | 3847.96 | 3848.98 | 24.85 | 95640.32 | 3848.86 2014-07-08 15:05:00 | 3849.00 | 3849.97 | 3848.10 | 3848.12 | 30.27 | 116515.92 | 3848.71 2014-07-08 15:06:00 | 3848.12 | 3848.14 | 3840.18 | 3842.40 | 84.83 | 326212.16 | 3845.57 2014-07-08 15:07:00 | 3842.40 | 3848.33 | 3842.40 | 3847.50 | 37.30 | 143433.12 | 3845.19 2014-07-08 15:08:00 | 3847.93 | 3848.90 | 3845.00 | 3846.97 | 44.07 | 169541.57 | 3846.75 2014-07-08 15:09:00 | 3846.84 | 3846.85 | 3842.00 | 3845.79 | 41.20 | 158415.39 | 3844.85 2014-07-08 15:10:00 | 3845.79 | 3845.79 | 3841.00 | 3843.00 | 21.65 | 83205.98 | 3843.59 2014-07-08 15:11:00 | 3843.00 | 3843.52 | 3841.17 | 3841.18 | 33.48 | 128630.31 | 3842.58 2014-07-08 15:12:00 | 3841.24 | 3843.84 | 3841.24 | 3842.58 | 39.37 | 151263.52 | 3842.10 2014-07-08 15:13:00 | 3842.62 | 3844.00 | 3842.31 | 3843.37 | 15.04 | 57806.82 | 3843.28 2014-07-08 15:14:00 | 3843.37 | 3843.91 | 3843.31 | 3843.42 | 21.64 | 83177.42 | 3843.69 2014-07-08 15:15:00 | 3843.44 | 3844.00 | 3843.29 | 3843.29 | 58.00 | 222940.21 | 3843.60 2014-07-08 15:16:00 | 3843.30 | 3844.28 | 3842.84 | 3844.19 | 67.28 | 258578.73 | 3843.55 2014-07-08 15:17:00 | 3844.26 | 3846.78 | 3844.19 | 3845.56 | 12.61 | 48482.71 | 3844.78 2014-07-08 15:18:00 | 3845.48 | 3846.00 | 3845.00 | 3845.83 | 30.27 | 116391.03 | 3845.73 2014-07-08 15:19:00 | 3845.03 | 3845.03 | 3840.10 | 3840.10 | 48.31 | 185620.45 | 3842.12 2014-07-08 15:20:00 | 3840.41 | 3841.02 | 3839.98 | 3841.00 | 105.15 | 403834.63 | 3840.63 2014-07-08 15:21:00 | 3841.05 | 3845.00 | 3841.05 | 3841.75 | 22.66 | 87054.16 | 3842.60 2014-07-08 15:22:00 | 3841.62 | 3841.90 | 3840.43 | 3840.44 | 14.05 | 53982.36 | 3841.07 2014-07-08 15:23:00 | 3840.47 | 3841.22 | 3839.84 | 3839.84 | 25.04 | 96172.10 | 3840.43 2014-07-08 15:24:00 | 3839.84 | 3839.98 | 3839.08 | 3839.21 | 13.59 | 52178.05 | 3839.44 2014-07-08 15:25:00 | 3839.22 | 3839.22 | 3837.47 | 3837.47 | 25.76 | 98891.36 | 3838.50 2014-07-08 15:26:00 | 3838.01 | 3838.92 | 3837.47 | 3838.14 | 114.92 | 441066.03 | 3838.16 2014-07-08 15:27:00 | 3838.56 | 3839.12 | 3838.12 | 3838.66 | 12.35 | 47400.42 | 3838.71 2014-07-08 15:28:00 | 3838.45 | 3838.68 | 3838.00 | 3838.68 | 3.59 | 13783.20 | 3838.26 2014-07-08 15:29:00 | 3838.68 | 3838.68 | 3837.84 | 3837.90 | 14.10 | 54100.91 | 3838.03 2014-07-08 15:30:00 | 3837.91 | 3839.15 | 3837.90 | 3838.91 | 28.70 | 110161.37 | 3838.51 2014-07-08 15:31:00 | 3838.86 | 3839.67 | 3837.95 | 3837.98 | 16.02 | 61499.75 | 3838.46 2014-07-08 15:32:00 | 3837.91 | 3838.95 | 3837.91 | 3838.34 | 10.86 | 41689.99 | 3838.15 2014-07-08 15:33:00 | 3838.92 | 3839.86 | 3838.07 | 3838.64 | 23.96 | 91985.08 | 3838.63 2014-07-08 15:34:00 | 3838.68 | 3840.00 | 3838.66 | 3840.00 | 40.98 | 157336.58 | 3839.26 2014-07-08 15:35:00 | 3839.99 | 3839.99 | 3838.90 | 3838.96 | 13.16 | 50526.25 | 3839.67 2014-07-08 15:36:00 | 3838.90 | 3839.69 | 3837.96 | 3837.98 | 16.32 | 62648.38 | 3838.51 2014-07-08 15:37:00 | 3837.85 | 3839.33 | 3837.30 | 3839.33 | 8.50 | 32608.42 | 3838.09 2014-07-08 15:38:00 | 3839.33 | 3839.33 | 3837.64 | 3837.65 | 22.18 | 85133.38 | 3838.64 2014-07-08 15:39:00 | 3837.61 | 3837.62 | 3837.00 | 3837.00 | 13.05 | 50064.80 | 3837.27 2014-07-08 15:40:00 | 3836.84 | 3836.85 | 3835.81 | 3835.95 | 11.41 | 43766.68 | 3836.15 2014-07-08 15:41:00 | 3835.95 | 3836.93 | 3835.02 | 3836.42 | 24.11 | 92478.99 | 3835.71 2014-07-08 15:42:00 | 3836.36 | 3840.00 | 3836.32 | 3837.70 | 27.30 | 104762.10 | 3837.16 2014-07-08 15:43:00 | 3837.71 | 3838.03 | 3837.13 | 3837.99 | 29.66 | 113804.58 | 3837.62 2014-07-08 15:44:00 | 3837.31 | 3837.96 | 3837.00 | 3837.08 | 4.40 | 16893.56 | 3837.70 2014-07-08 15:45:00 | 3837.48 | 3839.03 | 3836.85 | 3839.03 | 17.22 | 66073.91 | 3838.16 2014-07-08 15:46:00 | 3839.04 | 3839.84 | 3839.01 | 3839.60 | 6.23 | 23929.85 | 3839.22 2014-07-08 15:47:00 | 3839.98 | 3840.00 | 3838.96 | 3839.50 | 32.99 | 126666.76 | 3839.78 2014-07-08 15:48:00 | 3838.94 | 3838.95 | 3837.61 | 3837.61 | 6.85 | 26296.30 | 3838.32 2014-07-08 15:49:00 | 3837.61 | 3838.32 | 3837.30 | 3837.37 | 9.71 | 37243.66 | 3837.57 2014-07-08 15:50:00 | 3838.00 | 3839.66 | 3837.97 | 3839.66 | 3.53 | 13544.11 | 3839.03 2014-07-08 15:51:00 | 3839.57 | 3839.79 | 3838.59 | 3838.72 | 10.85 | 41636.74 | 3838.90 2014-07-08 15:52:00 | 3838.72 | 3839.00 | 3837.20 | 3838.00 | 20.88 | 80154.58 | 3838.09 2014-07-08 15:53:00 | 3837.50 | 3837.50 | 3835.98 | 3836.61 | 23.96 | 91893.51 | 3836.09 2014-07-08 15:54:00 | 3836.76 | 3838.41 | 3835.80 | 3836.51 | 9.60 | 36845.27 | 3836.85 2014-07-08 15:55:00 | 3837.36 | 3838.52 | 3836.68 | 3837.82 | 13.43 | 51531.99 | 3837.94 2014-07-08 15:56:00 | 3837.97 | 3837.97 | 3837.12 | 3837.67 | 8.11 | 31122.00 | 3837.48 2014-07-08 15:57:00 | 3837.76 | 3837.93 | 3837.25 | 3837.89 | 3.42 | 13136.71 | 3837.78 2014-07-08 15:58:00 | 3837.90 | 3837.90 | 3837.12 | 3837.33 | 4.19 | 16071.11 | 3837.42 2014-07-08 15:59:00 | 3837.33 | 3837.34 | 3837.09 | 3837.12 | 2.97 | 11388.74 | 3837.18 2014-07-08 16:00:00 | 3837.13 | 3837.80 | 3837.13 | 3837.80 | 7.52 | 28857.79 | 3837.47 2014-07-08 16:01:00 | 3837.80 | 3838.54 | 3837.79 | 3838.54 | 6.77 | 25990.81 | 3837.98 2014-07-08 16:02:00 | 3838.54 | 3838.60 | 3838.27 | 3838.54 | 8.14 | 31237.98 | 3838.53 2014-07-08 16:03:00 | 3838.53 | 3839.00 | 3838.36 | 3838.87 | 12.96 | 49740.07 | 3838.56 2014-07-08 16:04:00 | 3838.88 | 3838.88 | 3838.49 | 3838.59 | 10.75 | 41276.03 | 3838.56 2014-07-08 16:05:00 | 3838.60 | 3839.00 | 3838.60 | 3839.00 | 10.86 | 41706.61 | 3838.97 2014-07-08 16:06:00 | 3839.00 | 3845.00 | 3838.68 | 3840.19 | 97.45 | 374297.64 | 3841.12 2014-07-08 16:07:00 | 3839.17 | 3844.98 | 3835.00 | 3843.00 | 95.42 | 366511.72 | 3841.00 2014-07-08 16:08:00 | 3842.38 | 3848.63 | 3842.37 | 3847.30 | 30.83 | 118559.19 | 3845.20 2014-07-08 16:09:00 | 3847.12 | 3847.62 | 3843.86 | 3847.09 | 42.73 | 164320.50 | 3845.55 2014-07-08 16:10:00 | 3847.00 | 3847.35 | 3844.11 | 3844.11 | 52.36 | 201366.38 | 3845.51 2014-07-08 16:11:00 | 3843.81 | 3852.00 | 3843.70 | 3851.02 | 285.65 | 1099661.74 | 3849.67 2014-07-08 16:12:00 | 3851.93 | 3852.98 | 3850.00 | 3850.04 | 93.90 | 361580.03 | 3850.65 2014-07-08 16:13:00 | 3850.04 | 3850.05 | 3846.22 | 3847.79 | 82.26 | 316668.48 | 3849.65 2014-07-08 16:14:00 | 3847.02 | 3847.91 | 3846.00 | 3846.28 | 48.45 | 186379.65 | 3846.53 2014-07-08 16:15:00 | 3846.43 | 3847.91 | 3846.43 | 3847.71 | 28.44 | 109420.74 | 3847.29 2014-07-08 16:16:00 | 3847.83 | 3850.05 | 3847.83 | 3849.00 | 21.61 | 83192.72 | 3849.02 2014-07-08 16:17:00 | 3849.00 | 3849.00 | 3848.95 | 3848.96 | 23.78 | 91544.18 | 3848.98 2014-07-08 16:18:00 | 3848.96 | 3848.98 | 3848.95 | 3848.96 | 18.39 | 70770.78 | 3848.96 2014-07-08 16:19:00 | 3848.96 | 3848.98 | 3848.52 | 3848.52 | 15.93 | 61321.54 | 3848.95 2014-07-08 16:20:00 | 3848.88 | 3848.88 | 3846.97 | 3846.98 | 3.18 | 12221.99 | 3848.23 2014-07-08 16:21:00 | 3846.71 | 3846.71 | 3845.20 | 3845.20 | 79.42 | 305458.05 | 3846.01 2014-07-08 16:22:00 | 3845.20 | 3849.99 | 3845.10 | 3849.22 | 35.60 | 136965.02 | 3847.87 2014-07-08 16:23:00 | 3849.43 | 3849.79 | 3848.55 | 3848.56 | 7.67 | 29508.88 | 3849.32 2014-07-08 16:24:00 | 3848.55 | 3848.55 | 3846.95 | 3847.26 | 11.73 | 45144.56 | 3847.66 2014-07-08 16:25:00 | 3847.26 | 3847.53 | 3845.89 | 3846.39 | 21.16 | 81395.79 | 3846.68 2014-07-08 16:26:00 | 3846.76 | 3846.96 | 3840.42 | 3846.96 | 8.55 | 32896.10 | 3846.15 2014-07-08 16:27:00 | 3845.80 | 3846.96 | 3845.29 | 3846.33 | 33.60 | 129255.45 | 3846.66 2014-07-08 16:28:00 | 3846.24 | 3846.45 | 3845.00 | 3845.15 | 20.86 | 80213.66 | 3845.52 2014-07-08 16:29:00 | 3845.48 | 3845.50 | 3845.17 | 3845.50 | 8.11 | 31179.18 | 3845.48 2014-07-08 16:30:00 | 3846.23 | 3846.96 | 3846.18 | 3846.96 | 3.38 | 13004.19 | 3846.25 2014-07-08 16:31:00 | 3846.96 | 3846.96 | 3846.96 | 3846.96 | 14.96 | 57565.91 | 3846.96 2014-07-08 16:32:00 | 3846.96 | 3850.05 | 3846.29 | 3849.11 | 44.82 | 172474.26 | 3847.98 2014-07-08 16:33:00 | 3848.81 | 3855.00 | 3847.82 | 3852.90 | 58.81 | 226565.03 | 3852.43 2014-07-08 16:34:00 | 3852.86 | 3855.00 | 3850.02 | 3852.46 | 47.86 | 184412.61 | 3853.49 2014-07-08 16:35:00 | 3852.46 | 3852.88 | 3852.37 | 3852.39 | 28.42 | 109486.83 | 3852.46 2014-07-08 16:36:00 | 3852.38 | 3852.88 | 3851.41 | 3851.67 | 27.81 | 107132.81 | 3852.31 2014-07-08 16:37:00 | 3851.49 | 3851.49 | 3851.00 | 3851.34 | 22.08 | 85046.87 | 3851.06 2014-07-08 16:38:00 | 3851.23 | 3852.06 | 3851.00 | 3852.06 | 12.03 | 46309.87 | 3851.13 2014-07-08 16:39:00 | 3852.00 | 3852.25 | 3851.57 | 3852.20 | 8.04 | 30958.39 | 3851.98 2014-07-08 16:40:00 | 3852.19 | 3855.00 | 3852.19 | 3854.25 | 23.37 | 90043.63 | 3853.12 2014-07-08 16:41:00 | 3854.24 | 3855.00 | 3850.00 | 3853.94 | 65.92 | 254066.01 | 3854.45 2014-07-08 16:42:00 | 3854.00 | 3855.28 | 3853.77 | 3855.03 | 46.51 | 179302.28 | 3855.05 2014-07-08 16:43:00 | 3855.03 | 3859.00 | 3855.03 | 3856.79 | 38.02 | 146642.90 | 3856.99 2014-07-08 16:44:00 | 3857.00 | 3859.00 | 3857.00 | 3858.00 | 41.32 | 159404.08 | 3857.98 2014-07-08 16:45:00 | 3857.17 | 3857.49 | 3855.30 | 3855.31 | 12.60 | 48598.95 | 3855.84 2014-07-08 16:46:00 | 3855.31 | 3855.92 | 3850.00 | 3853.01 | 23.95 | 92311.32 | 3853.69 2014-07-08 16:47:00 | 3853.00 | 3854.00 | 3852.89 | 3853.37 | 18.74 | 72200.85 | 3853.80 2014-07-08 16:48:00 | 3853.37 | 3854.00 | 3853.36 | 3853.89 | 6.41 | 24683.98 | 3853.86 2014-07-08 16:49:00 | 3853.53 | 3853.53 | 3853.33 | 3853.53 | 4.82 | 18566.11 | 3853.49 2014-07-08 16:50:00 | 3853.57 | 3853.75 | 3853.57 | 3853.75 | 3.10 | 11961.66 | 3853.63 2014-07-08 16:51:00 | 3853.55 | 3853.55 | 3852.02 | 3853.17 | 19.22 | 74066.91 | 3853.24 2014-07-08 16:52:00 | 3853.16 | 3853.55 | 3852.92 | 3853.50 | 3.71 | 14284.71 | 3853.44 2014-07-08 16:53:00 | 3853.50 | 3853.55 | 3852.27 | 3852.73 | 21.75 | 83792.22 | 3852.69 2014-07-08 16:54:00 | 3852.73 | 3852.74 | 3850.36 | 3851.09 | 21.74 | 83728.75 | 3851.19 2014-07-08 16:55:00 | 3851.11 | 3851.53 | 3850.12 | 3850.41 | 16.40 | 63134.39 | 3850.83 2014-07-08 16:56:00 | 3850.32 | 3850.32 | 3850.00 | 3850.00 | 65.44 | 251948.04 | 3850.00 2014-07-08 16:57:00 | 3850.00 | 3850.02 | 3849.93 | 3849.95 | 41.19 | 158581.52 | 3850.00 2014-07-08 16:58:00 | 3849.94 | 3850.48 | 3849.92 | 3850.29 | 15.89 | 61181.32 | 3850.06 2014-07-08 16:59:00 | 3850.29 | 3850.29 | 3848.31 | 3848.31 | 31.10 | 119738.32 | 3849.98 2014-07-08 17:00:00 | 3848.31 | 3848.31 | 3846.73 | 3847.98 | 16.03 | 61664.01 | 3847.03 2014-07-08 17:01:00 | 3847.97 | 3847.97 | 3847.08 | 3847.92 | 1.05 | 4020.79 | 3847.65 2014-07-08 17:02:00 | 3847.92 | 3850.46 | 3847.10 | 3850.46 | 6.75 | 25981.26 | 3849.08 2014-07-08 17:03:00 | 3850.46 | 3850.91 | 3850.46 | 3850.91 | 2.95 | 11374.52 | 3850.55 2014-07-08 17:04:00 | 3850.97 | 3851.11 | 3850.96 | 3851.01 | 30.57 | 117706.28 | 3851.02 2014-07-08 17:05:00 | 3851.01 | 3851.02 | 3849.55 | 3851.00 | 17.09 | 65793.67 | 3850.74 2014-07-08 17:06:00 | 3850.99 | 3853.55 | 3850.99 | 3851.59 | 32.56 | 125405.84 | 3851.89 2014-07-08 17:07:00 | . | . | . | . | . | . | . 2014-07-08 17:08:00 | 3851.90 | 3852.49 | 3851.15 | 3851.90 | 6.96 | 26803.80 | 3851.67 2014-07-08 17:09:00 | 3851.89 | 3852.25 | 3851.85 | 3851.85 | 3.40 | 13097.19 | 3852.11 2014-07-08 17:10:00 | 3852.00 | 3852.93 | 3852.00 | 3852.38 | 1.21 | 4642.60 | 3852.78 2014-07-08 17:11:00 | 3852.38 | 3852.73 | 3852.22 | 3852.22 | 6.38 | 24580.23 | 3852.70 2014-07-08 17:12:00 | 3852.21 | 3852.85 | 3851.34 | 3852.48 | 4.69 | 18054.16 | 3851.97 2014-07-08 17:13:00 | 3851.99 | 3851.99 | 3849.02 | 3849.66 | 5.98 | 23014.61 | 3851.17 2014-07-08 17:14:00 | 3849.53 | 3852.40 | 3841.10 | 3850.40 | 28.78 | 110757.68 | 3848.69 2014-07-08 17:15:00 | 3850.37 | 3850.89 | 3849.10 | 3850.03 | 17.35 | 66780.21 | 3849.89 2014-07-08 17:16:00 | 3849.64 | 3852.50 | 3849.64 | 3850.59 | 15.86 | 61078.51 | 3850.62 2014-07-08 17:17:00 | 3850.59 | 3850.59 | 3848.27 | 3848.36 | 7.53 | 28984.43 | 3849.19 2014-07-08 17:18:00 | 3848.54 | 3848.54 | 3847.26 | 3847.30 | 3.57 | 13752.25 | 3847.86 2014-07-08 17:19:00 | 3846.73 | 3846.73 | 3846.26 | 3846.26 | 0.49 | 1884.78 | 3846.49 2014-07-08 17:20:00 | 3846.26 | 3846.71 | 3846.00 | 3846.00 | 1.50 | 5769.46 | 3846.31 2014-07-08 17:21:00 | 3846.00 | 3847.02 | 3846.00 | 3847.02 | 1.93 | 7416.06 | 3846.51 2014-07-08 17:22:00 | 3847.02 | 3848.32 | 3846.50 | 3846.50 | 13.25 | 50998.03 | 3847.75 2014-07-08 17:23:00 | 3846.50 | 3849.54 | 3846.50 | 3848.08 | 8.47 | 32587.74 | 3847.43 2014-07-08 17:24:00 | 3848.00 | 3849.32 | 3848.00 | 3848.71 | 6.62 | 25484.26 | 3848.42 2014-07-08 17:25:00 | 3849.00 | 3849.10 | 3848.75 | 3849.10 | 2.15 | 8271.48 | 3848.99 2014-07-08 17:26:00 | 3849.31 | 3852.88 | 3849.31 | 3852.88 | 30.01 | 115576.92 | 3851.15 2014-07-08 17:27:00 | 3852.86 | 3852.86 | 3850.02 | 3850.75 | 22.42 | 86361.40 | 3851.64 2014-07-08 17:28:00 | 3851.73 | 3851.73 | 3849.16 | 3849.28 | 33.73 | 129864.68 | 3849.78 2014-07-08 17:29:00 | 3848.93 | 3850.36 | 3847.50 | 3848.64 | 8.65 | 33277.23 | 3848.86 2014-07-08 17:30:00 | 3848.32 | 3849.05 | 3847.63 | 3849.05 | 6.04 | 23247.98 | 3848.37 2014-07-08 17:31:00 | 3849.25 | 3849.25 | 3847.63 | 3849.04 | 4.30 | 16554.43 | 3848.97 2014-07-08 17:32:00 | 3849.31 | 3851.99 | 3847.54 | 3847.57 | 33.94 | 130628.54 | 3848.81 2014-07-08 17:33:00 | 3847.52 | 3850.00 | 3847.49 | 3848.29 | 17.77 | 68417.82 | 3849.32 2014-07-08 17:34:00 | 3850.00 | 3852.01 | 3849.00 | 3851.70 | 35.46 | 136549.55 | 3851.24 2014-07-08 17:35:00 | 3851.70 | 3851.90 | 3851.08 | 3851.78 | 2.47 | 9509.50 | 3851.56 2014-07-08 17:36:00 | 3851.80 | 3851.80 | 3848.00 | 3848.24 | 54.54 | 209957.21 | 3849.81 2014-07-08 17:37:00 | 3848.38 | 3851.02 | 3848.38 | 3851.02 | 10.33 | 39760.38 | 3849.77 2014-07-08 17:38:00 | 3851.32 | 3852.98 | 3851.32 | 3851.85 | 10.72 | 41273.81 | 3851.97 2014-07-08 17:39:00 | 3851.84 | 3851.98 | 3851.04 | 3851.88 | 10.28 | 39598.18 | 3851.59 2014-07-08 17:40:00 | 3851.89 | 3851.89 | 3850.37 | 3850.84 | 2.47 | 9500.38 | 3850.99 2014-07-08 17:41:00 | 3851.34 | 3851.34 | 3850.99 | 3850.99 | 0.91 | 3492.91 | 3851.06 2014-07-08 17:42:00 | 3851.02 | 3853.00 | 3851.02 | 3853.00 | 11.48 | 44225.93 | 3852.10 2014-07-08 17:43:00 | 3853.00 | 3859.00 | 3851.58 | 3853.15 | 28.35 | 109291.94 | 3854.82 2014-07-08 17:44:00 | 3853.15 | 3856.28 | 3853.15 | 3854.34 | 9.10 | 35065.21 | 3854.17 2014-07-08 17:45:00 | 3854.00 | 3854.37 | 3849.99 | 3851.57 | 53.49 | 206021.96 | 3851.45 2014-07-08 17:46:00 | 3851.53 | 3851.53 | 3850.06 | 3850.97 | 5.41 | 20840.43 | 3850.78 2014-07-08 17:47:00 | 3850.98 | 3850.99 | 3850.15 | 3850.15 | 2.13 | 8205.24 | 3850.42 2014-07-08 17:48:00 | 3850.47 | 3850.92 | 3850.28 | 3850.92 | 3.88 | 14948.01 | 3850.60 2014-07-08 17:49:00 | 3850.92 | 3850.92 | 3850.15 | 3850.15 | 0.32 | 1232.26 | 3850.81 2014-07-08 17:50:00 | 3850.15 | 3850.71 | 3849.98 | 3850.69 | 0.57 | 2183.01 | 3850.11 2014-07-08 17:51:00 | 3850.65 | 3854.75 | 3850.06 | 3854.41 | 18.20 | 70108.48 | 3852.54 2014-07-08 17:52:00 | 3853.99 | 3854.83 | 3849.98 | 3849.98 | 16.87 | 64985.52 | 3853.05 2014-07-08 17:53:00 | 3849.98 | 3850.78 | 3849.17 | 3849.17 | 7.78 | 29934.45 | 3850.09 2014-07-08 17:54:00 | 3849.15 | 3849.95 | 3847.50 | 3848.58 | 13.88 | 53429.63 | 3848.84 2014-07-08 17:55:00 | 3848.77 | 3849.34 | 3848.52 | 3849.34 | 17.90 | 68887.03 | 3848.87 2014-07-08 17:56:00 | 3849.34 | 3852.07 | 3848.50 | 3850.52 | 10.58 | 40717.56 | 3850.00 2014-07-08 17:57:00 | 3850.59 | 3851.91 | 3850.59 | 3850.99 | 13.08 | 50387.43 | 3851.07 2014-07-08 17:58:00 | 3851.46 | 3852.00 | 3851.45 | 3851.97 | 3.85 | 14833.66 | 3851.90 2014-07-08 17:59:00 | 3851.99 | 3852.00 | 3850.98 | 3850.98 | 2.33 | 8978.46 | 3851.76 2014-07-08 18:00:00 | 3851.64 | 3851.99 | 3851.04 | 3851.46 | 1.27 | 4879.96 | 3851.59 2014-07-08 18:01:00 | 3851.93 | 3851.93 | 3851.06 | 3851.70 | 3.42 | 13181.11 | 3851.87 2014-07-08 18:02:00 | 3851.13 | 3853.34 | 3851.13 | 3852.86 | 10.36 | 39895.80 | 3852.43 2014-07-08 18:03:00 | 3852.85 | 3852.99 | 3852.00 | 3852.84 | 5.27 | 20294.98 | 3852.50 2014-07-08 18:04:00 | 3852.54 | 3852.54 | 3851.59 | 3852.01 | 1.07 | 4121.24 | 3851.62 2014-07-08 18:05:00 | 3852.01 | 3852.01 | 3850.00 | 3850.02 | 6.50 | 25044.71 | 3850.66 2014-07-08 18:06:00 | 3850.48 | 3850.48 | 3850.13 | 3850.32 | 5.27 | 20276.11 | 3850.38 2014-07-08 18:07:00 | 3850.83 | 3850.83 | 3850.18 | 3850.18 | 0.61 | 2329.55 | 3850.50 2014-07-08 18:08:00 | 3850.18 | 3850.99 | 3850.18 | 3850.28 | 2.29 | 8817.68 | 3850.51 2014-07-08 18:09:00 | . | . | . | . | . | . | . 2014-07-08 18:10:00 | 3850.47 | 3850.75 | 3850.47 | 3850.75 | 0.60 | 2302.70 | 3850.66 2014-07-08 18:11:00 | . | . | . | . | . | . | . 2014-07-08 18:12:00 | . | . | . | . | . | . | . 2014-07-08 18:13:00 | 3851.17 | 3853.76 | 3850.80 | 3851.57 | 11.48 | 44218.56 | 3851.79 2014-07-08 18:14:00 | 3851.58 | 3852.49 | 3851.57 | 3851.96 | 5.61 | 21601.68 | 3851.94 2014-07-08 18:15:00 | 3851.88 | 3853.04 | 3851.88 | 3853.04 | 1.89 | 7276.92 | 3852.26 2014-07-08 18:16:00 | 3853.00 | 3854.83 | 3853.00 | 3853.81 | 5.81 | 22404.50 | 3853.54 2014-07-08 18:17:00 | 3853.89 | 3854.99 | 3853.07 | 3854.99 | 7.66 | 29505.58 | 3853.92 2014-07-08 18:18:00 | 3855.65 | 3859.99 | 3854.80 | 3855.36 | 25.12 | 96889.86 | 3857.08 2014-07-08 18:19:00 | 3855.36 | 3855.36 | 3850.74 | 3851.51 | 9.98 | 38436.52 | 3853.28 2014-07-08 18:20:00 | 3851.49 | 3853.72 | 3850.84 | 3853.29 | 7.97 | 30699.19 | 3852.33 2014-07-08 18:21:00 | 3853.32 | 3854.23 | 3852.77 | 3852.77 | 12.38 | 47708.29 | 3853.66 2014-07-08 18:22:00 | 3852.92 | 3853.51 | 3852.77 | 3853.51 | 12.02 | 46302.06 | 3853.05 2014-07-08 18:23:00 | 3853.51 | 3853.99 | 3853.00 | 3853.04 | 4.79 | 18457.81 | 3853.40 2014-07-08 18:24:00 | 3853.04 | 3853.58 | 3852.99 | 3852.99 | 5.48 | 21112.60 | 3853.37 2014-07-08 18:25:00 | 3853.54 | 3859.84 | 3853.50 | 3855.48 | 8.96 | 34535.26 | 3854.38 2014-07-08 18:26:00 | 3855.48 | 3859.02 | 3855.39 | 3857.41 | 16.06 | 61956.81 | 3857.35 2014-07-08 18:27:00 | 3857.41 | 3857.70 | 3854.01 | 3856.00 | 11.19 | 43149.94 | 3855.77 2014-07-08 18:28:00 | 3856.03 | 3856.08 | 3855.00 | 3856.08 | 5.11 | 19682.36 | 3855.51 2014-07-08 18:29:00 | 3856.08 | 3856.81 | 3855.27 | 3855.40 | 11.36 | 43806.25 | 3856.18 2014-07-08 18:30:00 | 3855.40 | 3856.32 | 3855.02 | 3855.02 | 13.43 | 51780.82 | 3855.61 2014-07-08 18:31:00 | 3856.11 | 3857.49 | 3855.02 | 3857.02 | 5.81 | 22391.17 | 3856.56 2014-07-08 18:32:00 | 3857.02 | 3857.44 | 3856.89 | 3856.89 | 5.77 | 22244.49 | 3857.20 2014-07-08 18:33:00 | 3856.89 | 3857.38 | 3856.55 | 3856.99 | 0.88 | 3382.59 | 3857.00 2014-07-08 18:34:00 | 3856.99 | 3856.99 | 3855.96 | 3856.76 | 0.58 | 2225.27 | 3856.62 2014-07-08 18:35:00 | 3856.68 | 3856.96 | 3855.81 | 3855.81 | 8.49 | 32728.66 | 3856.78 2014-07-08 18:36:00 | 3855.99 | 3856.71 | 3855.79 | 3856.63 | 7.46 | 28762.60 | 3856.09 2014-07-08 18:37:00 | 3856.20 | 3856.36 | 3856.00 | 3856.36 | 1.32 | 5097.71 | 3856.06 2014-07-08 18:38:00 | 3856.38 | 3857.98 | 3856.38 | 3857.78 | 9.56 | 36884.42 | 3856.99 2014-07-08 18:39:00 | 3857.68 | 3857.98 | 3857.00 | 3857.09 | 0.95 | 3664.73 | 3857.61 2014-07-08 18:40:00 | 3857.65 | 3857.85 | 3857.06 | 3857.12 | 7.00 | 26995.82 | 3857.10 2014-07-08 18:41:00 | 3857.81 | 3860.01 | 3856.59 | 3860.01 | 123.74 | 477583.42 | 3859.67 2014-07-08 18:42:00 | 3860.00 | 3860.01 | 3858.00 | 3858.81 | 25.57 | 98708.16 | 3859.71 2014-07-08 18:43:00 | 3858.72 | 3858.72 | 3856.12 | 3856.95 | 7.72 | 29781.91 | 3857.26 2014-07-08 18:44:00 | 3857.00 | 3857.00 | 3855.75 | 3855.99 | 5.94 | 22920.91 | 3856.79 2014-07-08 18:45:00 | 3855.99 | 3860.00 | 3855.98 | 3857.58 | 9.75 | 37592.72 | 3857.25 2014-07-08 18:46:00 | 3858.14 | 3859.00 | 3858.12 | 3859.00 | 2.56 | 9866.94 | 3858.80 2014-07-08 18:47:00 | 3859.00 | 3859.00 | 3859.00 | 3859.00 | 0.01 | 38.59 | 3859.00 2014-07-08 18:48:00 | 3859.00 | 3859.00 | 3859.00 | 3859.00 | 0.32 | 1231.02 | 3859.00 2014-07-08 18:49:00 | 3859.00 | 3859.93 | 3859.00 | 3859.07 | 1.77 | 6838.27 | 3859.07 2014-07-08 18:50:00 | 3859.27 | 3860.00 | 3859.06 | 3860.00 | 9.11 | 35160.99 | 3859.60 2014-07-08 18:51:00 | 3859.26 | 3859.98 | 3854.60 | 3855.39 | 22.35 | 86217.69 | 3857.61 2014-07-08 18:52:00 | 3855.39 | 3855.48 | 3855.33 | 3855.33 | 6.75 | 26039.29 | 3855.39 2014-07-08 18:53:00 | 3855.36 | 3856.20 | 3854.36 | 3856.07 | 19.22 | 74084.63 | 3854.96 2014-07-08 18:54:00 | 3856.08 | 3858.79 | 3855.86 | 3857.39 | 10.44 | 40254.11 | 3857.24 2014-07-08 18:55:00 | 3857.99 | 3857.99 | 3857.91 | 3857.91 | 0.04 | 138.89 | 3857.97 2014-07-08 18:56:00 | 3857.91 | 3858.17 | 3857.86 | 3858.17 | 1.05 | 4058.57 | 3857.96 2014-07-08 18:57:00 | 3858.00 | 3858.90 | 3858.00 | 3858.81 | 6.60 | 25471.10 | 3858.67 2014-07-08 18:58:00 | 3858.89 | 3859.60 | 3857.99 | 3859.60 | 14.03 | 54130.75 | 3859.32 2014-07-08 18:59:00 | 3858.84 | 3858.84 | 3858.32 | 3858.52 | 0.16 | 613.53 | 3858.68 2014-07-08 19:00:00 | 3858.52 | 3858.89 | 3857.91 | 3858.69 | 10.06 | 38803.64 | 3858.37 2014-07-08 19:01:00 | 3858.49 | 3858.51 | 3858.35 | 3858.35 | 0.39 | 1520.23 | 3858.46 2014-07-08 19:02:00 | 3858.37 | 3858.54 | 3854.50 | 3858.32 | 10.86 | 41883.49 | 3856.32 2014-07-08 19:03:00 | 3858.50 | 3858.50 | 3858.42 | 3858.42 | 0.69 | 2650.78 | 3858.48 2014-07-08 19:04:00 | 3858.41 | 3858.42 | 3858.41 | 3858.42 | 0.28 | 1088.07 | 3858.41 2014-07-08 19:05:00 | 3858.23 | 3858.23 | 3858.19 | 3858.23 | 14.18 | 54717.20 | 3858.21 2014-07-08 19:06:00 | 3858.22 | 3858.90 | 3858.18 | 3858.18 | 0.90 | 3472.42 | 3858.24 2014-07-08 19:07:00 | 3858.28 | 3858.29 | 3858.28 | 3858.29 | 0.07 | 270.08 | 3858.28 2014-07-08 19:08:00 | 3858.29 | 3859.21 | 3858.29 | 3858.98 | 0.95 | 3658.32 | 3858.99 2014-07-08 19:09:00 | 3858.98 | 3859.65 | 3858.98 | 3859.65 | 1.04 | 4029.40 | 3859.58 2014-07-08 19:10:00 | 3858.98 | 3859.65 | 3858.98 | 3859.65 | 0.14 | 544.20 | 3859.60 2014-07-08 19:11:00 | 3859.04 | 3859.65 | 3858.97 | 3859.62 | 2.22 | 8578.66 | 3859.05 2014-07-08 19:12:00 | 3859.63 | 3860.00 | 3859.28 | 3859.28 | 11.02 | 42523.63 | 3859.82 2014-07-08 19:13:00 | 3859.27 | 3859.68 | 3859.09 | 3859.09 | 3.75 | 14476.57 | 3859.39 2014-07-08 19:14:00 | 3859.14 | 3859.28 | 3859.09 | 3859.22 | 1.65 | 6375.34 | 3859.16 2014-07-08 19:15:00 | 3859.96 | 3859.98 | 3859.26 | 3859.27 | 0.37 | 1431.86 | 3859.47 2014-07-08 19:16:00 | 3859.57 | 3859.57 | 3859.29 | 3859.29 | 0.21 | 810.48 | 3859.42 2014-07-08 19:17:00 | 3859.39 | 3859.41 | 3858.99 | 3859.03 | 3.71 | 14332.97 | 3859.17 2014-07-08 19:18:00 | 3859.19 | 3859.35 | 3858.39 | 3858.98 | 5.74 | 22130.80 | 3858.90 2014-07-08 19:19:00 | 3858.98 | 3858.99 | 3858.96 | 3858.97 | 1.05 | 4051.93 | 3858.98 2014-07-08 19:20:00 | . | . | . | . | . | . | . 2014-07-08 19:21:00 | 3859.17 | 3859.40 | 3859.02 | 3859.02 | 0.83 | 3206.97 | 3859.17 2014-07-08 19:22:00 | 3858.99 | 3859.34 | 3858.98 | 3858.99 | 2.65 | 10210.96 | 3859.02 2014-07-08 19:23:00 | 3858.94 | 3858.94 | 3858.94 | 3858.94 | 0.30 | 1157.68 | 3858.94 2014-07-08 19:24:00 | 3859.14 | 3859.14 | 3859.09 | 3859.09 | 0.61 | 2354.05 | 3859.11 2014-07-08 19:25:00 | 3858.99 | 3859.01 | 3858.68 | 3858.91 | 5.07 | 19556.17 | 3858.75 2014-07-08 19:26:00 | 3859.64 | 3859.64 | 3858.99 | 3859.51 | 1.89 | 7286.69 | 3859.48 2014-07-08 19:27:00 | 3859.04 | 3860.00 | 3857.98 | 3858.78 | 23.42 | 90359.37 | 3858.54 2014-07-08 19:28:00 | 3858.28 | 3859.50 | 3857.69 | 3859.15 | 12.93 | 49888.70 | 3858.37 2014-07-08 19:29:00 | 3859.16 | 3859.50 | 3858.94 | 3859.43 | 2.34 | 9034.01 | 3859.04 2014-07-08 19:30:00 | 3859.43 | 3859.48 | 3859.03 | 3859.15 | 1.25 | 4808.53 | 3859.18 2014-07-08 19:31:00 | 3859.48 | 3859.48 | 3858.00 | 3858.92 | 8.70 | 33563.63 | 3858.33 2014-07-08 19:32:00 | 3858.21 | 3858.95 | 3858.02 | 3858.10 | 1.86 | 7192.54 | 3858.66 2014-07-08 19:33:00 | 3858.77 | 3858.95 | 3858.02 | 3858.23 | 2.11 | 8152.45 | 3858.23 2014-07-08 19:34:00 | 3858.04 | 3858.21 | 3858.02 | 3858.08 | 4.35 | 16778.67 | 3858.05 2014-07-08 19:35:00 | 3858.09 | 3858.46 | 3858.00 | 3858.02 | 11.81 | 45559.49 | 3858.03 2014-07-08 19:36:00 | 3858.02 | 3858.02 | 3857.92 | 3857.93 | 7.61 | 29363.21 | 3858.00 2014-07-08 19:37:00 | 3857.92 | 3857.93 | 3857.04 | 3857.04 | 0.95 | 3664.82 | 3857.70 2014-07-08 19:38:00 | . | . | . | . | . | . | . 2014-07-08 19:39:00 | 3857.83 | 3857.83 | 3857.04 | 3857.04 | 0.08 | 308.62 | 3857.73 2014-07-08 19:40:00 | 3857.83 | 3857.83 | 3855.76 | 3857.76 | 72.94 | 281281.18 | 3856.28 2014-07-08 19:41:00 | 3857.88 | 3857.90 | 3857.84 | 3857.90 | 2.53 | 9752.75 | 3857.89 2014-07-08 19:42:00 | 3857.90 | 3858.02 | 3857.04 | 3858.02 | 2.23 | 8585.85 | 3857.08 2014-07-08 19:43:00 | 3858.02 | 3858.43 | 3858.02 | 3858.43 | 0.15 | 594.16 | 3858.15 2014-07-08 19:44:00 | 3858.43 | 3858.43 | 3858.43 | 3858.43 | 0.03 | 115.75 | 3858.43 2014-07-08 19:45:00 | 3858.43 | 3858.43 | 3858.43 | 3858.43 | 0.01 | 38.58 | 3858.43 2014-07-08 19:46:00 | 3857.64 | 3858.41 | 3857.54 | 3858.41 | 0.30 | 1138.05 | 3857.80 2014-07-08 19:47:00 | 3858.41 | 3858.43 | 3857.54 | 3857.86 | 2.95 | 11366.47 | 3858.27 2014-07-08 19:48:00 | 3857.90 | 3858.48 | 3857.90 | 3858.10 | 0.35 | 1350.33 | 3858.07 2014-07-08 19:49:00 | 3858.12 | 3858.12 | 3857.54 | 3857.93 | 0.46 | 1774.66 | 3857.95 2014-07-08 19:50:00 | 3858.47 | 3858.48 | 3858.47 | 3858.48 | 0.13 | 505.46 | 3858.48 2014-07-08 19:51:00 | 3858.45 | 3858.45 | 3858.45 | 3858.45 | 1.31 | 5070.00 | 3858.45 2014-07-08 19:52:00 | 3858.45 | 3858.45 | 3858.45 | 3858.45 | 0.55 | 2137.58 | 3858.45 2014-07-08 19:53:00 | . | . | . | . | . | . | . 2014-07-08 19:54:00 | . | . | . | . | . | . | . 2014-07-08 19:55:00 | . | . | . | . | . | . | . 2014-07-08 19:56:00 | . | . | . | . | . | . | . 2014-07-08 19:57:00 | 3857.97 | 3857.97 | 3857.84 | 3857.97 | 0.78 | 3005.31 | 3857.90 2014-07-08 19:58:00 | 3858.28 | 3858.29 | 3857.92 | 3857.92 | 0.84 | 3240.95 | 3858.27 2014-07-08 19:59:00 | 3858.38 | 3858.38 | 3858.38 | 3858.38 | 0.64 | 2461.65 | 3858.38 2014-07-08 20:00:00 | 3858.48 | 3859.16 | 3857.93 | 3858.39 | 3.94 | 15209.53 | 3858.33 2014-07-08 20:01:00 | 3858.45 | 3858.69 | 3858.30 | 3858.69 | 3.77 | 14542.68 | 3858.50 2014-07-08 20:02:00 | 3858.34 | 3858.67 | 3858.33 | 3858.46 | 2.02 | 7790.01 | 3858.35 2014-07-08 20:03:00 | 3858.46 | 3858.91 | 3858.46 | 3858.90 | 0.47 | 1828.97 | 3858.58 2014-07-08 20:04:00 | . | . | . | . | . | . | . 2014-07-08 20:05:00 | 3858.59 | 3858.90 | 3857.80 | 3858.50 | 7.71 | 29756.73 | 3858.00 2014-07-08 20:06:00 | 3858.28 | 3858.28 | 3857.96 | 3857.97 | 1.07 | 4116.64 | 3858.14 2014-07-08 20:07:00 | 3857.94 | 3857.99 | 3855.38 | 3857.94 | 6.26 | 24148.37 | 3857.57 2014-07-08 20:08:00 | 3858.07 | 3858.32 | 3857.96 | 3858.15 | 3.65 | 14097.49 | 3858.10 2014-07-08 20:09:00 | 3858.09 | 3858.84 | 3858.07 | 3858.70 | 2.98 | 11481.92 | 3858.17 2014-07-08 20:10:00 | 3858.09 | 3858.52 | 3858.09 | 3858.37 | 0.92 | 3530.33 | 3858.28 2014-07-08 20:11:00 | 3858.22 | 3858.22 | 3858.09 | 3858.09 | 0.37 | 1431.36 | 3858.12 2014-07-08 20:12:00 | 3858.15 | 3858.47 | 3858.07 | 3858.47 | 6.77 | 26115.65 | 3858.13 2014-07-08 20:13:00 | . | . | . | . | . | . | . 2014-07-08 20:14:00 | 3858.45 | 3859.21 | 3858.07 | 3858.67 | 12.23 | 47197.80 | 3858.24 2014-07-08 20:15:00 | 3858.83 | 3859.21 | 3858.83 | 3859.05 | 1.34 | 5163.25 | 3858.93 2014-07-08 20:16:00 | 3859.05 | 3859.25 | 3858.62 | 3858.65 | 10.21 | 39379.70 | 3858.86 2014-07-08 20:17:00 | 3858.36 | 3858.43 | 3858.09 | 3858.09 | 10.16 | 39212.14 | 3858.32 2014-07-08 20:18:00 | 3858.27 | 3858.37 | 3858.14 | 3858.36 | 1.38 | 5339.83 | 3858.26 2014-07-08 20:19:00 | 3858.42 | 3859.15 | 3858.37 | 3859.15 | 1.34 | 5186.24 | 3858.81 2014-07-08 20:20:00 | 3859.16 | 3859.29 | 3858.50 | 3858.51 | 4.54 | 17515.47 | 3858.88 2014-07-08 20:21:00 | 3858.52 | 3858.79 | 3858.48 | 3858.54 | 1.54 | 5934.65 | 3858.68 2014-07-08 20:22:00 | . | . | . | . | . | . | . 2014-07-08 20:23:00 | . | . | . | . | . | . | . 2014-07-08 20:24:00 | 3858.62 | 3859.28 | 3858.62 | 3858.62 | 2.73 | 10546.24 | 3858.85 2014-07-08 20:25:00 | 3859.27 | 3859.28 | 3858.62 | 3858.89 | 2.64 | 10195.44 | 3858.99 2014-07-08 20:26:00 | 3858.74 | 3858.74 | 3858.67 | 3858.68 | 1.33 | 5135.92 | 3858.69 2014-07-08 20:27:00 | . | . | . | . | . | . | . 2014-07-08 20:28:00 | 3858.86 | 3858.86 | 3858.66 | 3858.80 | 0.45 | 1732.61 | 3858.81 2014-07-08 20:29:00 | 3858.67 | 3858.67 | 3858.07 | 3858.30 | 4.23 | 16305.19 | 3858.30 2014-07-08 20:30:00 | 3858.24 | 3858.27 | 3856.78 | 3856.78 | 6.43 | 24804.02 | 3858.15 2014-07-08 20:31:00 | 3856.47 | 3857.14 | 3855.52 | 3856.09 | 17.86 | 68877.30 | 3856.08 2014-07-08 20:32:00 | 3856.09 | 3859.02 | 3855.56 | 3856.99 | 6.70 | 25846.24 | 3857.65 2014-07-08 20:33:00 | 3856.65 | 3857.00 | 3855.57 | 3856.30 | 11.27 | 43459.16 | 3856.52 2014-07-08 20:34:00 | 3856.99 | 3859.00 | 3854.00 | 3857.02 | 7.04 | 27144.63 | 3856.87 2014-07-08 20:35:00 | 3857.55 | 3857.90 | 3855.00 | 3856.05 | 21.40 | 82498.00 | 3855.95 2014-07-08 20:36:00 | 3856.05 | 3856.05 | 3855.55 | 3855.55 | 0.04 | 154.24 | 3855.88 2014-07-08 20:37:00 | 3856.02 | 3856.02 | 3856.00 | 3856.00 | 11.02 | 42493.13 | 3856.00 2014-07-08 20:38:00 | 3855.99 | 3856.00 | 3855.02 | 3855.20 | 1.92 | 7402.50 | 3855.47 2014-07-08 20:39:00 | 3855.66 | 3855.67 | 3855.00 | 3855.29 | 2.36 | 9098.66 | 3855.36 2014-07-08 20:40:00 | 3856.16 | 3856.31 | 3855.02 | 3855.02 | 1.98 | 7631.04 | 3856.01 2014-07-08 20:41:00 | 3855.02 | 3855.97 | 3854.64 | 3855.00 | 24.11 | 92945.15 | 3855.05 2014-07-08 20:42:00 | 3855.07 | 3855.07 | 3854.64 | 3854.64 | 0.02 | 77.10 | 3854.86 2014-07-08 20:43:00 | 3854.79 | 3854.97 | 3854.79 | 3854.97 | 1.13 | 4356.06 | 3854.92 2014-07-08 20:44:00 | 3854.97 | 3855.00 | 3854.64 | 3855.00 | 10.95 | 42196.20 | 3854.94 2014-07-08 20:45:00 | 3854.80 | 3855.00 | 3853.23 | 3853.98 | 12.39 | 47752.35 | 3854.10 2014-07-08 20:46:00 | 3853.79 | 3854.32 | 3852.81 | 3853.05 | 7.17 | 27631.65 | 3853.79 2014-07-08 20:47:00 | 3853.60 | 3854.07 | 3852.99 | 3853.94 | 2.07 | 7984.95 | 3853.74 2014-07-08 20:48:00 | . | . | . | . | . | . | . 2014-07-08 20:49:00 | . | . | . | . | . | . | . 2014-07-08 20:50:00 | 3853.67 | 3854.15 | 3853.63 | 3854.15 | 4.50 | 17346.34 | 3853.89 2014-07-08 20:51:00 | 3854.15 | 3854.15 | 3853.01 | 3853.01 | 8.92 | 34375.47 | 3853.75 2014-07-08 20:52:00 | 3853.10 | 3854.98 | 3851.00 | 3852.03 | 15.99 | 61630.01 | 3853.32 2014-07-08 20:53:00 | 3852.04 | 3854.99 | 3852.04 | 3854.97 | 8.61 | 33161.91 | 3853.80 2014-07-08 20:54:00 | 3854.17 | 3855.00 | 3853.31 | 3854.00 | 3.77 | 14532.20 | 3853.67 2014-07-08 20:55:00 | 3854.63 | 3855.00 | 3853.29 | 3854.78 | 2.27 | 8729.51 | 3854.09 2014-07-08 20:56:00 | 3854.04 | 3854.04 | 3853.72 | 3853.72 | 1.02 | 3915.67 | 3854.01 2014-07-08 20:57:00 | 3853.04 | 3853.54 | 3853.04 | 3853.54 | 6.90 | 26598.25 | 3853.14 2014-07-08 20:58:00 | 3853.43 | 3854.26 | 3853.09 | 3854.21 | 5.17 | 19924.06 | 3853.78 2014-07-08 20:59:00 | 3853.62 | 3854.95 | 3853.23 | 3854.94 | 3.85 | 14841.72 | 3853.99 2014-07-08 21:00:00 | 3854.20 | 3855.62 | 3851.04 | 3854.85 | 8.26 | 31843.05 | 3854.62 2014-07-08 21:01:00 | 3855.00 | 3855.56 | 3851.00 | 3854.02 | 12.37 | 47664.17 | 3854.76 2014-07-08 21:02:00 | 3854.08 | 3855.30 | 3853.59 | 3854.24 | 6.46 | 24890.74 | 3854.85 2014-07-08 21:03:00 | 3854.30 | 3855.20 | 3854.30 | 3855.20 | 0.57 | 2185.56 | 3854.60 2014-07-08 21:04:00 | 3854.65 | 3854.99 | 3854.26 | 3854.94 | 4.03 | 15545.22 | 3854.51 2014-07-08 21:05:00 | 3854.94 | 3854.94 | 3854.00 | 3854.03 | 0.44 | 1695.83 | 3854.17 2014-07-08 21:06:00 | 3854.69 | 3854.95 | 3854.00 | 3854.03 | 0.44 | 1695.79 | 3854.06 2014-07-08 21:07:00 | . | . | . | . | . | . | . 2014-07-08 21:08:00 | 3854.06 | 3854.95 | 3854.03 | 3854.95 | 0.58 | 2235.52 | 3854.35 2014-07-08 21:09:00 | 3854.40 | 3854.40 | 3854.35 | 3854.35 | 0.32 | 1217.98 | 3854.37 2014-07-08 21:10:00 | 3854.43 | 3854.45 | 3854.43 | 3854.43 | 0.62 | 2389.75 | 3854.44 2014-07-08 21:11:00 | 3854.82 | 3854.82 | 3854.37 | 3854.57 | 0.44 | 1676.81 | 3854.74 2014-07-08 21:12:00 | 3854.57 | 3854.88 | 3854.38 | 3854.83 | 7.69 | 29657.86 | 3854.67 2014-07-08 21:13:00 | 3854.83 | 3855.29 | 3854.11 | 3854.11 | 6.56 | 25277.10 | 3854.98 2014-07-08 21:14:00 | 3854.69 | 3855.00 | 3854.67 | 3855.00 | 2.13 | 8199.41 | 3854.92 2014-07-08 21:15:00 | 3855.00 | 3855.29 | 3854.95 | 3854.95 | 0.22 | 855.82 | 3855.04 2014-07-08 21:16:00 | 3854.88 | 3855.29 | 3854.39 | 3855.24 | 2.99 | 11534.02 | 3854.95 2014-07-08 21:17:00 | 3854.98 | 3854.98 | 3854.98 | 3854.98 | 0.21 | 801.84 | 3854.98 2014-07-08 21:18:00 | 3854.95 | 3855.01 | 3854.64 | 3854.64 | 4.67 | 17987.22 | 3854.96 2014-07-08 21:19:00 | 3854.85 | 3854.90 | 3854.57 | 3854.65 | 1.61 | 6190.58 | 3854.66 2014-07-08 21:20:00 | 3854.65 | 3855.30 | 3854.22 | 3855.00 | 8.97 | 34558.68 | 3854.84 2014-07-08 21:21:00 | 3854.25 | 3854.63 | 3854.25 | 3854.45 | 0.24 | 917.35 | 3854.43 2014-07-08 21:22:00 | 3854.45 | 3854.63 | 3854.22 | 3854.22 | 1.62 | 6224.69 | 3854.30 2014-07-08 21:23:00 | 3854.22 | 3854.61 | 3854.20 | 3854.50 | 4.62 | 17814.65 | 3854.32 2014-07-08 21:24:00 | 3854.50 | 3854.63 | 3854.16 | 3854.58 | 2.89 | 11151.27 | 3854.57 2014-07-08 21:25:00 | 3854.63 | 3855.30 | 3854.62 | 3855.25 | 4.10 | 15797.22 | 3854.86 2014-07-08 21:26:00 | 3855.24 | 3855.51 | 3854.00 | 3855.04 | 7.63 | 29404.88 | 3854.86 2014-07-08 21:27:00 | . | . | . | . | . | . | . 2014-07-08 21:28:00 | 3855.08 | 3855.46 | 3854.00 | 3855.46 | 0.41 | 1580.48 | 3854.83 2014-07-08 21:29:00 | 3854.97 | 3855.46 | 3854.97 | 3855.28 | 0.66 | 2544.38 | 3855.13 2014-07-08 21:30:00 | 3855.28 | 3855.28 | 3855.07 | 3855.28 | 14.88 | 57370.26 | 3855.27 2014-07-08 21:31:00 | 3855.51 | 3856.02 | 3855.19 | 3856.01 | 14.60 | 56285.93 | 3855.73 2014-07-08 21:32:00 | 3856.00 | 3856.47 | 3855.20 | 3856.47 | 3.75 | 14462.44 | 3855.62 2014-07-08 21:33:00 | 3856.47 | 3856.93 | 3854.99 | 3855.95 | 4.71 | 18158.85 | 3856.20 2014-07-08 21:34:00 | . | . | . | . | . | . | . 2014-07-08 21:35:00 | . | . | . | . | . | . | . 2014-07-08 21:36:00 | 3855.94 | 3856.00 | 3855.00 | 3855.00 | 1.52 | 5860.44 | 3855.55 2014-07-08 21:37:00 | 3855.00 | 3858.08 | 3855.00 | 3856.96 | 10.87 | 41930.46 | 3856.38 2014-07-08 21:38:00 | 3857.92 | 3858.04 | 3856.86 | 3857.13 | 2.99 | 11517.40 | 3857.13 2014-07-08 21:39:00 | 3857.13 | 3858.08 | 3857.13 | 3858.08 | 8.93 | 34466.54 | 3857.91 2014-07-08 21:40:00 | 3857.26 | 3858.04 | 3856.96 | 3857.98 | 3.32 | 12806.90 | 3857.50 2014-07-08 21:41:00 | 3857.99 | 3858.00 | 3857.95 | 3857.99 | 2.51 | 9698.93 | 3857.97 2014-07-08 21:42:00 | 3857.99 | 3858.02 | 3857.97 | 3857.97 | 3.02 | 11658.82 | 3857.98 2014-07-08 21:43:00 | 3857.98 | 3858.04 | 3857.97 | 3858.00 | 10.58 | 40809.98 | 3858.01 2014-07-08 21:44:00 | . | . | . | . | . | . | . 2014-07-08 21:45:00 | 3858.02 | 3858.02 | 3855.43 | 3856.51 | 17.45 | 67290.64 | 3856.64 2014-07-08 21:46:00 | 3856.50 | 3856.99 | 3856.09 | 3856.09 | 1.26 | 4878.43 | 3856.47 2014-07-08 21:47:00 | 3856.01 | 3856.01 | 3853.79 | 3855.35 | 0.31 | 1195.13 | 3855.24 2014-07-08 21:48:00 | 3855.10 | 3855.41 | 3853.95 | 3854.86 | 11.36 | 43805.81 | 3854.79 2014-07-08 21:49:00 | 3854.75 | 3855.03 | 3854.53 | 3855.03 | 1.10 | 4255.57 | 3854.69 2014-07-08 21:50:00 | 3855.04 | 3855.31 | 3854.40 | 3854.66 | 5.85 | 22559.06 | 3854.93 2014-07-08 21:51:00 | 3854.66 | 3854.66 | 3853.79 | 3854.00 | 8.89 | 34273.60 | 3854.00 2014-07-08 21:52:00 | 3854.00 | 3855.30 | 3853.97 | 3855.18 | 18.31 | 70574.07 | 3854.40 2014-07-08 21:53:00 | . | . | . | . | . | . | . 2014-07-08 21:54:00 | 3854.82 | 3855.72 | 3853.00 | 3854.44 | 10.72 | 41311.62 | 3853.70 2014-07-08 21:55:00 | . | . | . | . | . | . | . 2014-07-08 21:56:00 | 3854.81 | 3854.82 | 3854.44 | 3854.44 | 0.58 | 2224.21 | 3854.79 2014-07-08 21:57:00 | 3854.75 | 3855.36 | 3854.75 | 3855.36 | 0.48 | 1854.18 | 3854.84 2014-07-08 21:58:00 | 3855.06 | 3856.04 | 3854.04 | 3854.66 | 6.03 | 23242.78 | 3855.16 2014-07-08 21:59:00 | 3854.77 | 3855.00 | 3854.77 | 3854.96 | 0.37 | 1426.33 | 3854.96 2014-07-08 22:00:00 | 3854.96 | 3855.00 | 3854.75 | 3854.96 | 3.87 | 14926.20 | 3854.91 2014-07-08 22:01:00 | 3854.96 | 3855.00 | 3854.76 | 3854.84 | 5.32 | 20515.74 | 3854.89 2014-07-08 22:02:00 | 3854.88 | 3854.95 | 3854.88 | 3854.95 | 0.55 | 2112.50 | 3854.92 2014-07-08 22:03:00 | 3855.00 | 3856.99 | 3855.00 | 3855.30 | 4.85 | 18692.96 | 3855.81 2014-07-08 22:04:00 | 3855.27 | 3855.29 | 3853.99 | 3854.34 | 1.28 | 4930.32 | 3854.83 2014-07-08 22:05:00 | 3854.32 | 3855.13 | 3854.05 | 3854.25 | 21.60 | 83248.72 | 3854.64 2014-07-08 22:06:00 | 3854.75 | 3855.52 | 3854.06 | 3854.06 | 0.26 | 1006.01 | 3854.46 2014-07-08 22:07:00 | 3854.04 | 3854.77 | 3854.00 | 3854.64 | 1.61 | 6194.48 | 3854.69 2014-07-08 22:08:00 | 3854.64 | 3855.00 | 3854.64 | 3855.00 | 4.00 | 15419.00 | 3854.75 2014-07-08 22:09:00 | 3854.70 | 3854.70 | 3854.70 | 3854.70 | 0.01 | 38.55 | 3854.70 2014-07-08 22:10:00 | 3854.65 | 3854.65 | 3854.21 | 3854.21 | 0.12 | 462.51 | 3854.26 2014-07-08 22:11:00 | 3854.48 | 3855.88 | 3854.45 | 3855.07 | 10.26 | 39538.83 | 3855.19 2014-07-08 22:12:00 | 3855.76 | 3858.00 | 3855.28 | 3858.00 | 4.20 | 16192.10 | 3857.10 2014-07-08 22:13:00 | 3858.00 | 3858.08 | 3858.00 | 3858.08 | 20.04 | 77323.08 | 3858.05 2014-07-08 22:14:00 | 3858.08 | 3858.08 | 3858.04 | 3858.05 | 24.33 | 93882.48 | 3858.08 2014-07-08 22:15:00 | 3858.05 | 3858.08 | 3855.08 | 3855.56 | 17.85 | 68855.00 | 3856.56 2014-07-08 22:16:00 | 3855.55 | 3857.70 | 3855.07 | 3857.33 | 20.31 | 78333.25 | 3856.12 2014-07-08 22:17:00 | 3857.32 | 3858.00 | 3856.81 | 3857.13 | 3.27 | 12594.16 | 3857.32 2014-07-08 22:18:00 | 3857.26 | 3857.26 | 3857.00 | 3857.15 | 3.94 | 15200.91 | 3857.12 2014-07-08 22:19:00 | 3857.51 | 3857.59 | 3857.51 | 3857.58 | 0.58 | 2237.39 | 3857.57 2014-07-08 22:20:00 | 3857.58 | 3858.06 | 3857.55 | 3858.06 | 6.50 | 25071.44 | 3857.74 2014-07-08 22:21:00 | 3858.06 | 3858.06 | 3858.06 | 3858.06 | 0.50 | 1921.31 | 3858.06 2014-07-08 22:22:00 | 3858.06 | 3858.06 | 3858.06 | 3858.06 | 2.13 | 8233.10 | 3858.06 2014-07-08 22:23:00 | 3857.57 | 3857.63 | 3857.57 | 3857.63 | 0.03 | 115.73 | 3857.59 2014-07-08 22:24:00 | 3857.69 | 3857.94 | 3857.13 | 3857.13 | 7.56 | 29167.25 | 3857.59 2014-07-08 22:25:00 | 3857.04 | 3857.04 | 3854.90 | 3855.78 | 11.55 | 44543.92 | 3855.95 2014-07-08 22:26:00 | 3855.77 | 3856.00 | 3854.99 | 3856.00 | 6.30 | 24285.19 | 3855.40 2014-07-08 22:27:00 | 3855.98 | 3857.47 | 3855.89 | 3856.96 | 2.11 | 8140.40 | 3856.18 2014-07-08 22:28:00 | 3856.70 | 3856.70 | 3855.72 | 3855.72 | 5.43 | 20947.83 | 3856.37 2014-07-08 22:29:00 | 3855.72 | 3855.72 | 3854.70 | 3855.02 | 0.80 | 3076.37 | 3855.11 2014-07-08 22:30:00 | 3855.15 | 3855.17 | 3854.00 | 3854.02 | 24.95 | 96152.31 | 3854.42 2014-07-08 22:31:00 | 3854.44 | 3854.68 | 3854.00 | 3854.12 | 10.81 | 41677.56 | 3854.04 2014-07-08 22:32:00 | 3854.12 | 3854.68 | 3854.12 | 3854.18 | 0.23 | 871.05 | 3854.20 2014-07-08 22:33:00 | 3854.49 | 3854.68 | 3854.02 | 3854.02 | 1.99 | 7674.39 | 3854.54 2014-07-08 22:34:00 | . | . | . | . | . | . | . 2014-07-08 22:35:00 | 3854.02 | 3855.18 | 3854.02 | 3854.05 | 1.09 | 4216.66 | 3854.35 2014-07-08 22:36:00 | 3854.10 | 3854.60 | 3854.09 | 3854.11 | 2.40 | 9261.63 | 3854.19 2014-07-08 22:37:00 | 3854.56 | 3854.56 | 3854.56 | 3854.56 | 0.01 | 38.55 | 3854.56 2014-07-08 22:38:00 | 3854.55 | 3854.55 | 3854.55 | 3854.55 | 0.01 | 38.55 | 3854.55 2014-07-08 22:39:00 | 3855.10 | 3855.20 | 3854.93 | 3854.97 | 2.92 | 11272.51 | 3855.17 2014-07-08 22:40:00 | 3854.28 | 3854.88 | 3854.00 | 3854.87 | 15.88 | 61195.22 | 3854.09 2014-07-08 22:41:00 | 3854.83 | 3855.20 | 3848.69 | 3850.69 | 43.66 | 168131.63 | 3851.02 2014-07-08 22:42:00 | 3850.74 | 3852.99 | 3847.01 | 3848.76 | 33.46 | 128821.30 | 3849.55 2014-07-08 22:43:00 | 3848.76 | 3850.00 | 3843.01 | 3845.43 | 120.66 | 464099.92 | 3846.50 2014-07-08 22:44:00 | 3845.44 | 3847.36 | 3845.44 | 3846.85 | 6.60 | 25373.41 | 3846.20 2014-07-08 22:45:00 | 3846.75 | 3846.96 | 3843.93 | 3844.00 | 12.13 | 46644.97 | 3844.79 2014-07-08 22:46:00 | 3844.00 | 3849.78 | 3844.00 | 3844.38 | 26.88 | 103358.99 | 3844.63 2014-07-08 22:47:00 | 3844.31 | 3844.91 | 3843.20 | 3844.61 | 12.70 | 48807.60 | 3844.03 2014-07-08 22:48:00 | 3844.60 | 3845.00 | 3844.05 | 3844.79 | 12.24 | 47060.22 | 3844.47 2014-07-08 22:49:00 | 3844.65 | 3844.65 | 3841.77 | 3842.00 | 18.61 | 71527.69 | 3842.48 2014-07-08 22:50:00 | 3842.00 | 3843.04 | 3838.02 | 3841.33 | 88.78 | 340969.12 | 3840.65 2014-07-08 22:51:00 | 3841.97 | 3841.98 | 3841.37 | 3841.48 | 1.44 | 5531.77 | 3841.51 2014-07-08 22:52:00 | 3841.82 | 3841.84 | 3841.27 | 3841.78 | 0.47 | 1805.55 | 3841.60 2014-07-08 22:53:00 | 3841.55 | 3841.85 | 3840.93 | 3841.85 | 4.49 | 17258.11 | 3841.11 2014-07-08 22:54:00 | 3841.84 | 3841.84 | 3841.84 | 3841.84 | 0.04 | 153.67 | 3841.84 2014-07-08 22:55:00 | 3841.23 | 3842.17 | 3838.08 | 3839.98 | 19.81 | 76090.05 | 3840.22 2014-07-08 22:56:00 | 3840.03 | 3841.98 | 3840.03 | 3841.24 | 6.93 | 26630.02 | 3841.05 2014-07-08 22:57:00 | 3841.92 | 3842.00 | 3841.29 | 3841.65 | 8.57 | 32920.89 | 3841.86 2014-07-08 22:58:00 | 3841.99 | 3842.92 | 3840.98 | 3842.28 | 14.75 | 56674.53 | 3842.34 2014-07-08 22:59:00 | 3842.84 | 3843.98 | 3842.27 | 3843.10 | 26.80 | 102978.12 | 3842.90 2014-07-08 23:00:00 | 3843.10 | 3843.10 | 3840.75 | 3841.98 | 24.28 | 93286.35 | 3842.42 2014-07-08 23:01:00 | 3841.93 | 3841.96 | 3838.66 | 3840.81 | 13.35 | 51289.09 | 3840.73 2014-07-08 23:02:00 | 3840.80 | 3841.51 | 3839.95 | 3841.26 | 3.22 | 12357.16 | 3841.21 2014-07-08 23:03:00 | 3841.26 | 3842.00 | 3841.15 | 3841.94 | 24.92 | 95743.06 | 3841.86 2014-07-08 23:04:00 | 3841.94 | 3842.00 | 3841.41 | 3841.83 | 12.85 | 49347.91 | 3841.80 2014-07-08 23:05:00 | 3841.66 | 3842.00 | 3841.59 | 3841.92 | 10.74 | 41258.01 | 3841.89 2014-07-08 23:06:00 | 3841.95 | 3842.00 | 3841.49 | 3841.96 | 8.77 | 33678.87 | 3841.99 2014-07-08 23:07:00 | 3841.89 | 3842.00 | 3841.80 | 3841.92 | 8.27 | 31784.63 | 3841.97 2014-07-08 23:08:00 | 3841.91 | 3842.00 | 3841.85 | 3841.99 | 10.96 | 42115.27 | 3841.93 2014-07-08 23:09:00 | 3842.00 | 3842.00 | 3841.98 | 3841.99 | 10.85 | 41685.61 | 3841.99 2014-07-08 23:10:00 | 3841.98 | 3844.93 | 3841.96 | 3844.90 | 22.99 | 88329.74 | 3842.43 2014-07-08 23:11:00 | 3844.88 | 3844.90 | 3843.14 | 3843.14 | 7.29 | 28025.97 | 3844.44 2014-07-08 23:12:00 | 3843.14 | 3843.96 | 3843.14 | 3843.96 | 0.76 | 2901.59 | 3843.16 2014-07-08 23:13:00 | 3843.34 | 3844.23 | 3843.33 | 3843.73 | 4.22 | 16236.08 | 3843.77 2014-07-08 23:14:00 | 3843.73 | 3844.00 | 3843.47 | 3843.99 | 10.41 | 40018.00 | 3843.82 2014-07-08 23:15:00 | 3843.98 | 3843.99 | 3843.02 | 3843.93 | 3.49 | 13406.33 | 3843.56 2014-07-08 23:16:00 | 3843.93 | 3843.93 | 3842.49 | 3843.70 | 13.69 | 52615.52 | 3843.35 2014-07-08 23:17:00 | 3843.29 | 3844.00 | 3842.71 | 3843.68 | 3.06 | 11749.74 | 3843.55 2014-07-08 23:18:00 | 3843.68 | 3843.99 | 3843.19 | 3843.60 | 1.82 | 6983.87 | 3843.63 2014-07-08 23:19:00 | 3843.61 | 3843.98 | 3842.00 | 3843.53 | 4.49 | 17268.22 | 3843.36 2014-07-08 23:20:00 | 3843.98 | 3844.00 | 3842.49 | 3843.05 | 16.36 | 62897.30 | 3843.64 2014-07-08 23:21:00 | 3843.95 | 3844.00 | 3842.98 | 3843.33 | 7.28 | 27971.75 | 3843.86 2014-07-08 23:22:00 | 3843.98 | 3843.98 | 3843.10 | 3843.94 | 2.64 | 10153.79 | 3843.22 2014-07-08 23:23:00 | 3843.18 | 3843.98 | 3843.18 | 3843.25 | 0.60 | 2306.01 | 3843.35 2014-07-08 23:24:00 | 3843.25 | 3844.00 | 3842.98 | 3843.98 | 15.78 | 60647.26 | 3843.79 2014-07-08 23:25:00 | 3843.97 | 3844.00 | 3842.98 | 3843.36 | 11.49 | 44153.27 | 3843.76 2014-07-08 23:26:00 | 3843.82 | 3843.90 | 3843.03 | 3843.69 | 3.31 | 12717.49 | 3843.30 2014-07-08 23:27:00 | 3843.03 | 3843.69 | 3843.01 | 3843.25 | 5.54 | 21295.20 | 3843.21 2014-07-08 23:28:00 | 3843.25 | 3843.80 | 3841.94 | 3843.73 | 19.38 | 74456.53 | 3842.52 2014-07-08 23:29:00 | 3843.73 | 3844.00 | 3843.14 | 3844.00 | 7.20 | 27687.63 | 3843.90 2014-07-08 23:30:00 | 3844.00 | 3845.00 | 3841.96 | 3843.94 | 55.32 | 212605.59 | 3843.33 2014-07-08 23:31:00 | 3843.91 | 3844.00 | 3842.52 | 3842.63 | 9.15 | 35168.63 | 3843.57 2014-07-08 23:32:00 | 3842.63 | 3842.96 | 3842.19 | 3842.86 | 1.73 | 6636.58 | 3842.84 2014-07-08 23:33:00 | 3842.86 | 3842.86 | 3842.82 | 3842.82 | 0.83 | 3189.57 | 3842.86 2014-07-08 23:34:00 | 3842.80 | 3842.80 | 3842.26 | 3842.75 | 0.44 | 1675.40 | 3842.65 2014-07-08 23:35:00 | 3842.75 | 3842.80 | 3842.35 | 3842.40 | 1.98 | 7619.71 | 3842.52 2014-07-08 23:36:00 | 3842.40 | 3842.40 | 3842.00 | 3842.30 | 1.87 | 7188.85 | 3842.25 2014-07-08 23:37:00 | 3842.24 | 3842.98 | 3842.00 | 3842.88 | 4.47 | 17175.19 | 3842.32 2014-07-08 23:38:00 | 3842.88 | 3843.00 | 3842.00 | 3842.66 | 17.04 | 65470.95 | 3842.87 2014-07-08 23:39:00 | 3842.32 | 3843.00 | 3840.42 | 3840.98 | 42.96 | 165035.14 | 3841.69 2014-07-08 23:40:00 | 3840.90 | 3841.00 | 3839.70 | 3839.88 | 32.43 | 124548.13 | 3840.40 2014-07-08 23:41:00 | 3839.71 | 3840.00 | 3838.91 | 3838.92 | 6.99 | 26830.91 | 3839.57 2014-07-08 23:42:00 | 3838.85 | 3841.92 | 3838.85 | 3841.92 | 23.04 | 88486.06 | 3840.04 2014-07-08 23:43:00 | 3841.40 | 3841.40 | 3839.06 | 3839.99 | 24.46 | 93940.77 | 3840.12 2014-07-08 23:44:00 | 3840.00 | 3840.00 | 3839.06 | 3839.91 | 9.50 | 36470.12 | 3839.36 2014-07-08 23:45:00 | 3839.85 | 3839.92 | 3839.00 | 3839.44 | 16.80 | 64501.97 | 3839.17 2014-07-08 23:46:00 | 3839.45 | 3840.00 | 3839.27 | 3839.98 | 16.35 | 62775.21 | 3839.70 2014-07-08 23:47:00 | 3839.98 | 3842.00 | 3839.98 | 3841.93 | 22.37 | 85917.22 | 3840.56 2014-07-08 23:48:00 | 3841.93 | 3842.01 | 3841.27 | 3842.00 | 2.27 | 8721.22 | 3841.95 2014-07-08 23:49:00 | 3841.50 | 3842.47 | 3841.43 | 3842.47 | 1.39 | 5343.89 | 3841.76 2014-07-08 23:50:00 | 3842.47 | 3844.13 | 3841.70 | 3844.13 | 6.19 | 23783.80 | 3842.29 2014-07-08 23:51:00 | 3844.15 | 3846.15 | 3843.29 | 3846.15 | 29.71 | 114221.41 | 3845.06 2014-07-08 23:52:00 | 3846.17 | 3846.84 | 3846.00 | 3846.82 | 11.88 | 45678.85 | 3846.32 2014-07-08 23:53:00 | 3846.77 | 3846.82 | 3845.01 | 3846.07 | 8.32 | 31977.35 | 3845.74 2014-07-08 23:54:00 | 3845.47 | 3845.47 | 3841.75 | 3843.00 | 32.04 | 123135.54 | 3843.42 2014-07-08 23:55:00 | 3843.05 | 3844.00 | 3843.02 | 3843.18 | 16.25 | 62448.20 | 3843.44 2014-07-08 23:56:00 | 3843.18 | 3844.72 | 3842.98 | 3844.72 | 9.95 | 38258.62 | 3843.93 2014-07-08 23:57:00 | 3844.72 | 3846.46 | 3844.72 | 3845.95 | 3.02 | 11594.52 | 3845.61 2014-07-08 23:58:00 | 3845.95 | 3846.48 | 3841.22 | 3844.00 | 24.77 | 95204.08 | 3844.14 2014-07-08 23:59:00 | 3843.99 | 3846.53 | 3843.81 | 3845.83 | 14.87 | 57163.78 | 3844.75 2014-07-09 00:00:00 | 3845.83 | 3846.80 | 3844.11 | 3845.92 | 14.82 | 56979.87 | 3845.83 2014-07-09 00:01:00 | 3846.70 | 3846.80 | 3845.00 | 3845.17 | 6.48 | 24927.72 | 3845.68 2014-07-09 00:02:00 | 3845.17 | 3845.67 | 3843.96 | 3844.00 | 30.59 | 117574.38 | 3844.18 2014-07-09 00:03:00 | 3843.94 | 3846.11 | 3843.94 | 3844.17 | 37.86 | 145536.87 | 3844.18 2014-07-09 00:04:00 | 3844.12 | 3844.17 | 3843.00 | 3843.59 | 12.85 | 49406.68 | 3843.68 2014-07-09 00:05:00 | 3843.59 | 3844.85 | 3843.47 | 3843.88 | 3.04 | 11687.02 | 3844.41 2014-07-09 00:06:00 | 3843.88 | 3844.83 | 3843.00 | 3843.02 | 10.38 | 39883.69 | 3843.84 2014-07-09 00:07:00 | 3843.02 | 3845.14 | 3843.00 | 3843.99 | 5.10 | 19622.21 | 3844.48 2014-07-09 00:08:00 | 3844.86 | 3844.86 | 3844.82 | 3844.82 | 0.23 | 884.32 | 3844.85 2014-07-09 00:09:00 | 3844.20 | 3845.23 | 3843.28 | 3844.49 | 31.75 | 122061.32 | 3844.57 2014-07-09 00:10:00 | 3844.47 | 3844.94 | 3843.98 | 3843.98 | 12.45 | 47846.05 | 3844.60 2014-07-09 00:11:00 | 3843.48 | 3843.48 | 3842.46 | 3843.00 | 15.01 | 57693.53 | 3842.90 2014-07-09 00:12:00 | 3842.99 | 3844.34 | 3840.00 | 3840.99 | 59.13 | 227131.98 | 3841.10 2014-07-09 00:13:00 | 3840.95 | 3840.99 | 3840.00 | 3840.92 | 24.30 | 93334.62 | 3840.77 2014-07-09 00:14:00 | 3840.90 | 3840.90 | 3838.98 | 3839.49 | 60.93 | 233919.25 | 3839.46 2014-07-09 00:15:00 | 3839.46 | 3839.99 | 3838.92 | 3839.33 | 56.26 | 216003.24 | 3839.10 2014-07-09 00:16:00 | 3839.30 | 3839.84 | 3838.92 | 3839.37 | 40.25 | 154517.37 | 3839.32 2014-07-09 00:17:00 | 3839.62 | 3842.98 | 3839.62 | 3842.34 | 14.82 | 56920.28 | 3841.03 2014-07-09 00:18:00 | 3842.24 | 3845.00 | 3842.24 | 3842.52 | 24.23 | 93134.79 | 3843.62 2014-07-09 00:19:00 | 3842.22 | 3843.24 | 3840.00 | 3840.00 | 12.70 | 48766.23 | 3841.37 2014-07-09 00:20:00 | 3840.36 | 3842.99 | 3840.02 | 3842.98 | 11.29 | 43358.73 | 3840.79 2014-07-09 00:21:00 | 3842.99 | 3843.94 | 3842.42 | 3842.42 | 11.23 | 43153.28 | 3843.02 2014-07-09 00:22:00 | 3842.07 | 3843.00 | 3841.91 | 3842.10 | 3.03 | 11653.57 | 3842.26 2014-07-09 00:23:00 | 3842.26 | 3842.37 | 3841.98 | 3841.99 | 2.55 | 9793.54 | 3842.11 2014-07-09 00:24:00 | 3842.35 | 3842.49 | 3841.03 | 3841.66 | 10.77 | 41373.87 | 3841.58 2014-07-09 00:25:00 | 3841.66 | 3842.24 | 3841.04 | 3842.12 | 18.91 | 72666.30 | 3841.93 2014-07-09 00:26:00 | 3842.12 | 3842.14 | 3842.00 | 3842.13 | 15.87 | 60972.84 | 3842.02 2014-07-09 00:27:00 | 3842.12 | 3843.65 | 3842.12 | 3843.52 | 18.95 | 72829.62 | 3843.25 2014-07-09 00:28:00 | 3843.52 | 3843.98 | 3842.50 | 3843.48 | 16.51 | 63434.81 | 3842.90 2014-07-09 00:29:00 | 3843.48 | 3843.50 | 3842.90 | 3842.91 | 3.92 | 15080.95 | 3843.26 2014-07-09 00:30:00 | 3842.56 | 3842.85 | 3841.45 | 3842.05 | 26.83 | 103085.57 | 3842.03 2014-07-09 00:31:00 | 3842.85 | 3842.85 | 3842.85 | 3842.85 | 0.02 | 61.49 | 3842.85 2014-07-09 00:32:00 | 3842.84 | 3842.98 | 3842.82 | 3842.98 | 0.73 | 2805.28 | 3842.86 2014-07-09 00:33:00 | 3843.03 | 3843.03 | 3843.00 | 3843.02 | 9.26 | 35590.16 | 3843.02 2014-07-09 00:34:00 | 3843.02 | 3843.03 | 3842.49 | 3843.03 | 7.86 | 30194.26 | 3842.98 2014-07-09 00:35:00 | 3843.13 | 3845.99 | 3843.12 | 3845.56 | 20.83 | 80070.41 | 3844.36 2014-07-09 00:36:00 | 3845.63 | 3845.65 | 3843.07 | 3844.02 | 37.48 | 144091.81 | 3844.91 2014-07-09 00:37:00 | 3844.03 | 3845.10 | 3843.99 | 3843.99 | 18.07 | 69461.84 | 3844.04 2014-07-09 00:38:00 | 3845.00 | 3845.00 | 3844.00 | 3844.06 | 5.78 | 22233.36 | 3844.61 2014-07-09 00:39:00 | 3844.14 | 3846.80 | 3844.10 | 3846.77 | 20.43 | 78549.88 | 3845.58 2014-07-09 00:40:00 | 3846.80 | 3848.46 | 3846.05 | 3847.07 | 23.01 | 88535.75 | 3847.04 2014-07-09 00:41:00 | 3847.07 | 3847.13 | 3845.98 | 3845.98 | 18.22 | 70083.54 | 3846.73 2014-07-09 00:42:00 | 3845.98 | 3846.57 | 3845.00 | 3846.37 | 16.33 | 62796.10 | 3845.68 2014-07-09 00:43:00 | 3846.33 | 3846.99 | 3843.03 | 3844.83 | 27.54 | 105886.33 | 3845.24 2014-07-09 00:44:00 | 3845.65 | 3846.79 | 3844.03 | 3844.78 | 3.42 | 13146.41 | 3845.10 2014-07-09 00:45:00 | 3844.78 | 3845.21 | 3844.45 | 3844.76 | 4.74 | 18239.93 | 3844.84 2014-07-09 00:46:00 | 3845.13 | 3846.13 | 3844.33 | 3844.33 | 8.54 | 32813.64 | 3844.60 2014-07-09 00:47:00 | 3844.68 | 3844.90 | 3844.68 | 3844.88 | 5.57 | 21419.62 | 3844.84 2014-07-09 00:48:00 | 3844.89 | 3845.00 | 3844.35 | 3844.36 | 2.91 | 11195.98 | 3844.77 2014-07-09 00:49:00 | 3844.35 | 3844.70 | 3844.33 | 3844.35 | 2.22 | 8549.84 | 3844.35 2014-07-09 00:50:00 | 3844.35 | 3845.93 | 3842.88 | 3843.94 | 66.23 | 254645.49 | 3844.81 2014-07-09 00:51:00 | 3843.94 | 3849.24 | 3842.88 | 3846.00 | 37.64 | 144712.18 | 3844.84 2014-07-09 00:52:00 | 3846.01 | 3846.61 | 3846.00 | 3846.18 | 24.75 | 95201.04 | 3846.20 2014-07-09 00:53:00 | 3846.13 | 3846.13 | 3844.67 | 3844.79 | 9.99 | 38420.95 | 3845.56 2014-07-09 00:54:00 | 3845.67 | 3845.70 | 3842.88 | 3842.90 | 18.29 | 70295.78 | 3844.03 2014-07-09 00:55:00 | 3843.85 | 3845.95 | 3842.92 | 3845.20 | 23.95 | 92084.50 | 3844.70 2014-07-09 00:56:00 | 3845.20 | 3845.49 | 3844.02 | 3844.89 | 14.44 | 55512.26 | 3844.87 2014-07-09 00:57:00 | 3844.02 | 3845.83 | 3844.02 | 3845.04 | 17.70 | 68048.51 | 3844.98 2014-07-09 00:58:00 | 3845.09 | 3845.55 | 3844.22 | 3845.02 | 7.09 | 27246.60 | 3845.13 2014-07-09 00:59:00 | 3844.89 | 3844.99 | 3844.16 | 3844.69 | 11.93 | 45859.69 | 3844.71 2014-07-09 01:00:00 | 3844.71 | 3845.63 | 3844.71 | 3845.31 | 5.71 | 21967.14 | 3845.12 2014-07-09 01:01:00 | 3845.30 | 3846.00 | 3845.30 | 3845.93 | 13.78 | 52979.22 | 3845.76 2014-07-09 01:02:00 | 3845.93 | 3846.00 | 3844.71 | 3844.98 | 14.78 | 56821.39 | 3845.00 2014-07-09 01:03:00 | 3844.98 | 3845.00 | 3844.69 | 3844.70 | 20.21 | 77716.62 | 3844.88 2014-07-09 01:04:00 | 3844.70 | 3844.98 | 3844.00 | 3844.98 | 17.92 | 68893.82 | 3844.52 2014-07-09 01:05:00 | 3844.92 | 3844.98 | 3843.95 | 3843.96 | 8.20 | 31526.39 | 3844.21 2014-07-09 01:06:00 | 3843.95 | 3845.74 | 3843.95 | 3844.70 | 13.28 | 51059.78 | 3844.28 2014-07-09 01:07:00 | 3844.76 | 3844.76 | 3843.72 | 3843.91 | 4.01 | 15400.75 | 3844.42 2014-07-09 01:08:00 | 3843.90 | 3843.97 | 3843.72 | 3843.95 | 0.74 | 2829.10 | 3843.89 2014-07-09 01:09:00 | 3843.91 | 3843.91 | 3843.86 | 3843.89 | 6.07 | 23347.83 | 3843.90 2014-07-09 01:10:00 | 3843.74 | 3844.99 | 3843.22 | 3844.69 | 13.43 | 51635.37 | 3843.92 2014-07-09 01:11:00 | 3844.99 | 3845.22 | 3844.29 | 3845.17 | 7.40 | 28452.16 | 3844.89 2014-07-09 01:12:00 | 3845.17 | 3845.21 | 3844.02 | 3844.49 | 7.30 | 28070.61 | 3844.76 2014-07-09 01:13:00 | 3844.50 | 3845.78 | 3844.09 | 3845.54 | 9.04 | 34770.71 | 3845.04 2014-07-09 01:14:00 | 3845.20 | 3845.54 | 3844.00 | 3844.79 | 16.93 | 65089.31 | 3844.84 2014-07-09 01:15:00 | 3844.76 | 3844.76 | 3843.40 | 3843.40 | 35.70 | 137252.85 | 3844.40 2014-07-09 01:16:00 | 3843.42 | 3844.60 | 3843.42 | 3844.03 | 12.17 | 46770.63 | 3844.06 2014-07-09 01:17:00 | 3844.02 | 3844.50 | 3844.02 | 3844.37 | 2.89 | 11121.61 | 3844.32 2014-07-09 01:18:00 | 3844.38 | 3844.50 | 3844.15 | 3844.50 | 7.46 | 28691.25 | 3844.47 2014-07-09 01:19:00 | 3844.50 | 3844.50 | 3844.36 | 3844.37 | 7.94 | 30540.01 | 3844.41 2014-07-09 01:20:00 | 3844.40 | 3844.42 | 3844.37 | 3844.41 | 11.89 | 45717.70 | 3844.41 2014-07-09 01:21:00 | 3844.40 | 3844.41 | 3843.98 | 3844.01 | 6.35 | 24399.29 | 3844.22 2014-07-09 01:22:00 | 3843.99 | 3844.01 | 3843.25 | 3844.01 | 1.86 | 7130.50 | 3843.94 2014-07-09 01:23:00 | 3844.01 | 3844.01 | 3843.12 | 3843.96 | 4.30 | 16507.73 | 3843.48 2014-07-09 01:24:00 | 3843.96 | 3843.96 | 3843.51 | 3843.68 | 10.63 | 40874.97 | 3843.80 2014-07-09 01:25:00 | 3843.69 | 3844.00 | 3843.00 | 3843.07 | 28.95 | 111266.22 | 3843.39 2014-07-09 01:26:00 | 3843.02 | 3843.94 | 3842.40 | 3843.94 | 13.75 | 52849.15 | 3842.74 2014-07-09 01:27:00 | 3843.94 | 3844.00 | 3842.98 | 3844.00 | 22.51 | 86520.57 | 3843.65 2014-07-09 01:28:00 | 3844.00 | 3845.30 | 3843.95 | 3845.29 | 14.59 | 56093.46 | 3844.12 2014-07-09 01:29:00 | 3844.33 | 3844.98 | 3844.30 | 3844.57 | 5.22 | 20083.75 | 3844.52 2014-07-09 01:30:00 | 3844.57 | 3844.78 | 3844.32 | 3844.33 | 6.74 | 25908.31 | 3844.53 2014-07-09 01:31:00 | 3844.33 | 3844.50 | 3843.91 | 3843.91 | 1.10 | 4209.47 | 3844.26 2014-07-09 01:32:00 | 3843.85 | 3845.80 | 3843.85 | 3845.23 | 14.11 | 54235.73 | 3844.87 2014-07-09 01:33:00 | 3845.79 | 3849.00 | 3845.79 | 3849.00 | 7.59 | 29209.83 | 3846.44 2014-07-09 01:34:00 | 3848.61 | 3850.00 | 3846.83 | 3847.90 | 102.92 | 396201.85 | 3849.50 2014-07-09 01:35:00 | 3848.01 | 3848.01 | 3846.94 | 3847.12 | 6.41 | 24641.47 | 3847.22 2014-07-09 01:36:00 | 3847.83 | 3850.03 | 3847.82 | 3850.02 | 33.62 | 129401.25 | 3849.39 2014-07-09 01:37:00 | 3850.02 | 3852.01 | 3847.62 | 3852.01 | 26.81 | 103216.23 | 3850.06 2014-07-09 01:38:00 | 3851.02 | 3853.99 | 3850.99 | 3852.76 | 16.79 | 64663.16 | 3852.44 2014-07-09 01:39:00 | 3852.83 | 3852.89 | 3849.93 | 3850.84 | 23.69 | 91245.76 | 3851.01 2014-07-09 01:40:00 | 3849.95 | 3850.72 | 3849.79 | 3850.12 | 18.57 | 71500.20 | 3850.31 2014-07-09 01:41:00 | 3850.30 | 3850.33 | 3850.00 | 3850.26 | 16.99 | 65399.11 | 3850.18 2014-07-09 01:42:00 | 3850.26 | 3850.29 | 3850.02 | 3850.28 | 1.48 | 5698.17 | 3850.11 2014-07-09 01:43:00 | 3850.28 | 3850.94 | 3850.00 | 3850.05 | 23.21 | 89359.99 | 3850.23 2014-07-09 01:44:00 | 3850.05 | 3850.10 | 3849.77 | 3849.77 | 22.20 | 85448.70 | 3849.91 2014-07-09 01:45:00 | 3849.78 | 3851.00 | 3848.94 | 3850.54 | 30.99 | 119314.80 | 3849.98 2014-07-09 01:46:00 | 3850.86 | 3852.08 | 3850.86 | 3852.00 | 16.48 | 63463.82 | 3851.66 2014-07-09 01:47:00 | 3852.00 | 3852.03 | 3850.00 | 3850.02 | 26.57 | 102304.52 | 3850.81 2014-07-09 01:48:00 | 3850.15 | 3851.31 | 3849.26 | 3850.01 | 9.53 | 36696.03 | 3850.18 2014-07-09 01:49:00 | 3850.02 | 3850.31 | 3848.92 | 3848.92 | 11.64 | 44810.24 | 3849.68 2014-07-09 01:50:00 | 3848.91 | 3848.94 | 3848.73 | 3848.86 | 7.18 | 27634.95 | 3848.88 2014-07-09 01:51:00 | 3848.81 | 3850.07 | 3848.73 | 3850.07 | 12.78 | 49194.43 | 3849.63 2014-07-09 01:52:00 | 3850.45 | 3852.03 | 3850.15 | 3852.03 | 4.69 | 18068.46 | 3850.91 2014-07-09 01:53:00 | 3852.01 | 3853.00 | 3850.95 | 3852.98 | 13.55 | 52194.16 | 3852.54 2014-07-09 01:54:00 | 3852.97 | 3853.32 | 3852.94 | 3852.97 | 6.97 | 26870.99 | 3853.02 2014-07-09 01:55:00 | 3853.21 | 3854.60 | 3853.00 | 3853.48 | 13.60 | 52419.68 | 3853.54 2014-07-09 01:56:00 | 3853.49 | 3854.02 | 3853.00 | 3853.62 | 15.20 | 58559.09 | 3853.33 2014-07-09 01:57:00 | 3853.06 | 3853.62 | 3852.03 | 3852.72 | 16.51 | 63610.06 | 3852.82 2014-07-09 01:58:00 | 3852.72 | 3854.63 | 3852.70 | 3852.87 | 10.84 | 41762.69 | 3853.00 2014-07-09 01:59:00 | 3853.52 | 3854.00 | 3852.56 | 3852.71 | 11.48 | 44229.78 | 3853.44 2014-07-09 02:00:00 | 3852.79 | 3854.35 | 3852.70 | 3853.76 | 23.06 | 88860.21 | 3853.43 2014-07-09 02:01:00 | 3853.76 | 3854.98 | 3853.66 | 3853.66 | 20.53 | 79119.23 | 3854.02 2014-07-09 02:02:00 | 3853.68 | 3853.99 | 3853.02 | 3853.02 | 12.16 | 46844.71 | 3853.63 2014-07-09 02:03:00 | 3853.02 | 3853.57 | 3850.00 | 3851.13 | 13.57 | 52272.79 | 3852.08 2014-07-09 02:04:00 | 3851.21 | 3852.44 | 3851.21 | 3852.25 | 6.91 | 26629.29 | 3852.06 2014-07-09 02:05:00 | 3852.04 | 3852.13 | 3850.70 | 3851.04 | 13.41 | 51649.96 | 3851.89 2014-07-09 02:06:00 | 3851.04 | 3851.07 | 3850.20 | 3850.20 | 3.02 | 11625.11 | 3850.65 2014-07-09 02:07:00 | 3850.20 | 3850.78 | 3848.10 | 3849.28 | 23.33 | 89797.50 | 3849.84 2014-07-09 02:08:00 | 3849.17 | 3849.36 | 3848.92 | 3849.16 | 11.44 | 44024.17 | 3849.28 2014-07-09 02:09:00 | 3848.99 | 3849.01 | 3846.48 | 3848.68 | 22.11 | 85065.26 | 3847.89 2014-07-09 02:10:00 | 3848.91 | 3848.93 | 3848.66 | 3848.91 | 1.38 | 5322.99 | 3848.87 2014-07-09 02:11:00 | 3848.89 | 3849.00 | 3848.30 | 3848.97 | 4.66 | 17951.50 | 3848.95 2014-07-09 02:12:00 | 3848.97 | 3849.43 | 3846.14 | 3847.61 | 43.69 | 168115.51 | 3847.57 2014-07-09 02:13:00 | 3847.61 | 3848.01 | 3847.60 | 3848.01 | 7.82 | 30092.41 | 3847.64 2014-07-09 02:14:00 | 3848.01 | 3849.70 | 3848.00 | 3848.38 | 6.29 | 24217.37 | 3848.30 2014-07-09 02:15:00 | 3848.43 | 3848.43 | 3848.00 | 3848.02 | 4.73 | 18209.64 | 3848.19 2014-07-09 02:16:00 | 3848.02 | 3848.38 | 3848.00 | 3848.00 | 9.17 | 35297.95 | 3848.03 2014-07-09 02:17:00 | 3848.00 | 3848.00 | 3847.67 | 3847.88 | 4.67 | 17973.71 | 3847.94 2014-07-09 02:18:00 | 3847.87 | 3848.41 | 3847.87 | 3848.07 | 4.23 | 16261.92 | 3848.06 2014-07-09 02:19:00 | 3848.01 | 3848.93 | 3848.01 | 3848.15 | 0.55 | 2112.64 | 3848.17 2014-07-09 02:20:00 | 3848.23 | 3848.23 | 3848.07 | 3848.09 | 3.89 | 14965.44 | 3848.15 2014-07-09 02:21:00 | 3848.14 | 3848.29 | 3847.09 | 3847.87 | 7.91 | 30425.09 | 3847.87 2014-07-09 02:22:00 | 3847.83 | 3848.04 | 3847.69 | 3848.00 | 16.29 | 62690.33 | 3847.92 2014-07-09 02:23:00 | 3848.02 | 3848.02 | 3848.02 | 3848.02 | 0.25 | 942.76 | 3848.02 2014-07-09 02:24:00 | 3848.54 | 3848.55 | 3848.07 | 3848.54 | 2.99 | 11487.91 | 3848.54 2014-07-09 02:25:00 | 3848.60 | 3849.40 | 3848.02 | 3849.15 | 24.14 | 92915.03 | 3848.85 2014-07-09 02:26:00 | 3848.86 | 3848.86 | 3848.50 | 3848.52 | 1.44 | 5530.44 | 3848.60 2014-07-09 02:27:00 | 3848.51 | 3848.51 | 3848.12 | 3848.12 | 1.13 | 4341.08 | 3848.48 2014-07-09 02:28:00 | 3848.02 | 3848.36 | 3847.99 | 3847.99 | 17.25 | 66390.40 | 3848.05 2014-07-09 02:29:00 | 3847.99 | 3847.99 | 3847.07 | 3847.08 | 3.73 | 14365.78 | 3847.29 2014-07-09 02:30:00 | 3847.08 | 3847.70 | 3846.56 | 3847.00 | 12.20 | 46933.67 | 3847.02 2014-07-09 02:31:00 | 3846.99 | 3847.07 | 3846.91 | 3847.04 | 24.13 | 92839.46 | 3846.99 2014-07-09 02:32:00 | 3847.03 | 3847.98 | 3846.97 | 3847.98 | 19.43 | 74748.07 | 3847.04 2014-07-09 02:33:00 | 3848.23 | 3848.72 | 3848.00 | 3848.69 | 5.53 | 21286.21 | 3848.53 2014-07-09 02:34:00 | 3848.56 | 3848.58 | 3848.49 | 3848.49 | 1.33 | 5130.12 | 3848.56 2014-07-09 02:35:00 | 3848.48 | 3848.83 | 3848.00 | 3848.07 | 1.86 | 7142.75 | 3848.46 2014-07-09 02:36:00 | 3848.07 | 3848.07 | 3848.07 | 3848.07 | 0.11 | 423.29 | 3848.07 2014-07-09 02:37:00 | 3848.65 | 3848.79 | 3848.17 | 3848.18 | 4.54 | 17480.20 | 3848.57 2014-07-09 02:38:00 | 3848.58 | 3849.00 | 3847.72 | 3847.87 | 9.40 | 36187.71 | 3848.53 2014-07-09 02:39:00 | 3848.36 | 3848.36 | 3848.35 | 3848.36 | 0.32 | 1231.47 | 3848.35 2014-07-09 02:40:00 | 3848.94 | 3849.80 | 3848.85 | 3849.71 | 7.03 | 27044.98 | 3849.27 2014-07-09 02:41:00 | 3849.57 | 3849.94 | 3848.48 | 3849.04 | 16.20 | 62344.69 | 3849.39 2014-07-09 02:42:00 | 3849.00 | 3849.00 | 3847.39 | 3847.54 | 26.84 | 103274.15 | 3848.34 2014-07-09 02:43:00 | 3848.02 | 3848.73 | 3848.02 | 3848.52 | 1.16 | 4444.60 | 3848.14 2014-07-09 02:44:00 | 3848.10 | 3848.77 | 3847.34 | 3847.34 | 22.25 | 85618.07 | 3848.18 2014-07-09 02:45:00 | 3847.24 | 3848.77 | 3847.19 | 3848.00 | 14.69 | 56526.87 | 3847.98 2014-07-09 02:46:00 | 3848.36 | 3848.77 | 3848.36 | 3848.41 | 0.69 | 2651.70 | 3848.62 2014-07-09 02:47:00 | 3848.77 | 3849.68 | 3848.77 | 3849.00 | 7.91 | 30435.01 | 3849.12 2014-07-09 02:48:00 | 3849.44 | 3849.45 | 3849.00 | 3849.00 | 13.11 | 50465.02 | 3849.06 2014-07-09 02:49:00 | 3849.00 | 3850.00 | 3848.10 | 3849.09 | 38.19 | 147019.59 | 3849.39 2014-07-09 02:50:00 | 3849.07 | 3849.24 | 3849.00 | 3849.02 | 31.47 | 121116.82 | 3849.01 2014-07-09 02:51:00 | 3849.31 | 3850.50 | 3849.01 | 3850.18 | 18.43 | 70957.95 | 3850.13 2014-07-09 02:52:00 | 3850.17 | 3850.42 | 3849.13 | 3849.13 | 20.50 | 78914.56 | 3850.05 2014-07-09 02:53:00 | 3849.87 | 3849.87 | 3849.80 | 3849.80 | 1.93 | 7426.31 | 3849.82 2014-07-09 02:54:00 | 3849.19 | 3849.19 | 3847.82 | 3849.01 | 17.61 | 67799.87 | 3848.98 2014-07-09 02:55:00 | 3849.01 | 3849.01 | 3848.22 | 3848.22 | 0.11 | 423.34 | 3848.56 2014-07-09 02:56:00 | 3848.91 | 3849.70 | 3848.35 | 3848.86 | 27.12 | 104398.56 | 3848.94 2014-07-09 02:57:00 | 3848.88 | 3848.88 | 3848.25 | 3848.82 | 5.31 | 20433.52 | 3848.85 2014-07-09 02:58:00 | 3848.82 | 3848.82 | 3848.27 | 3848.73 | 0.40 | 1543.33 | 3848.70 2014-07-09 02:59:00 | 3848.73 | 3848.76 | 3848.29 | 3848.74 | 1.39 | 5338.20 | 3848.74 2014-07-09 03:00:00 | 3848.41 | 3848.41 | 3848.40 | 3848.40 | 0.23 | 888.98 | 3848.41 2014-07-09 03:01:00 | 3848.63 | 3848.63 | 3848.40 | 3848.63 | 0.15 | 573.43 | 3848.55 2014-07-09 03:02:00 | 3848.48 | 3848.48 | 3848.00 | 3848.00 | 3.03 | 11659.76 | 3848.11 2014-07-09 03:03:00 | 3848.02 | 3848.02 | 3848.00 | 3848.00 | 1.55 | 5964.41 | 3848.01 2014-07-09 03:04:00 | 3848.12 | 3848.80 | 3848.00 | 3848.80 | 8.87 | 34136.15 | 3848.06 2014-07-09 03:05:00 | 3848.80 | 3848.80 | 3848.50 | 3848.57 | 2.02 | 7789.87 | 3848.75 2014-07-09 03:06:00 | 3848.57 | 3848.80 | 3848.57 | 3848.62 | 4.95 | 19055.11 | 3848.74 2014-07-09 03:07:00 | 3848.80 | 3848.80 | 3848.03 | 3848.57 | 7.76 | 29872.90 | 3848.61 2014-07-09 03:08:00 | 3848.05 | 3848.78 | 3848.00 | 3848.02 | 2.35 | 9027.95 | 3848.23 2014-07-09 03:09:00 | 3848.02 | 3850.02 | 3848.00 | 3848.30 | 23.41 | 90109.76 | 3849.03 2014-07-09 03:10:00 | 3848.04 | 3848.90 | 3848.00 | 3848.01 | 12.07 | 46434.67 | 3848.07 2014-07-09 03:11:00 | 3847.99 | 3848.01 | 3847.00 | 3847.22 | 18.88 | 72617.41 | 3847.28 2014-07-09 03:12:00 | 3847.02 | 3847.02 | 3845.13 | 3845.13 | 12.48 | 47988.71 | 3846.17 2014-07-09 03:13:00 | 3845.07 | 3847.66 | 3843.84 | 3845.30 | 60.01 | 230729.96 | 3844.92 2014-07-09 03:14:00 | 3845.06 | 3845.93 | 3843.61 | 3844.78 | 22.23 | 85476.47 | 3844.75 2014-07-09 03:15:00 | 3843.77 | 3844.14 | 3843.00 | 3843.92 | 17.09 | 65682.12 | 3843.53 2014-07-09 03:16:00 | 3843.02 | 3844.78 | 3843.00 | 3843.20 | 57.54 | 221160.30 | 3843.66 2014-07-09 03:17:00 | 3843.30 | 3843.96 | 3842.00 | 3842.00 | 18.34 | 70480.25 | 3842.77 2014-07-09 03:18:00 | 3842.00 | 3843.94 | 3842.00 | 3843.94 | 10.78 | 41429.24 | 3842.80 2014-07-09 03:19:00 | 3844.00 | 3845.05 | 3844.00 | 3844.92 | 14.41 | 55418.40 | 3844.76 2014-07-09 03:20:00 | 3844.75 | 3844.91 | 3844.30 | 3844.33 | 3.91 | 15043.96 | 3844.61 2014-07-09 03:21:00 | 3844.33 | 3844.39 | 3840.00 | 3840.19 | 79.33 | 304755.26 | 3841.76 2014-07-09 03:22:00 | 3842.37 | 3842.37 | 3840.26 | 3841.94 | 22.66 | 87058.95 | 3841.29 2014-07-09 03:23:00 | 3841.73 | 3841.94 | 3841.00 | 3841.05 | 5.30 | 20373.12 | 3841.09 2014-07-09 03:24:00 | 3841.90 | 3844.33 | 3841.08 | 3843.83 | 18.33 | 70434.04 | 3842.97 2014-07-09 03:25:00 | 3843.81 | 3843.81 | 3842.28 | 3842.34 | 5.61 | 21572.87 | 3842.69 2014-07-09 03:26:00 | 3842.36 | 3842.43 | 3841.77 | 3841.95 | 5.02 | 19279.35 | 3842.04 2014-07-09 03:27:00 | 3842.00 | 3843.56 | 3841.05 | 3841.96 | 21.50 | 82614.83 | 3842.19 2014-07-09 03:28:00 | 3841.96 | 3842.46 | 3841.49 | 3842.46 | 5.51 | 21158.57 | 3842.12 2014-07-09 03:29:00 | 3842.46 | 3843.83 | 3841.50 | 3842.42 | 13.40 | 51508.16 | 3842.75 2014-07-09 03:30:00 | 3842.45 | 3843.00 | 3841.47 | 3842.14 | 12.50 | 48042.30 | 3842.15 2014-07-09 03:31:00 | 3842.14 | 3845.00 | 3842.13 | 3843.00 | 55.32 | 212596.09 | 3842.95 2014-07-09 03:32:00 | 3842.22 | 3843.00 | 3842.15 | 3842.44 | 7.11 | 27304.99 | 3842.53 2014-07-09 03:33:00 | 3842.32 | 3843.91 | 3842.30 | 3843.26 | 18.86 | 72480.96 | 3842.70 2014-07-09 03:34:00 | 3843.28 | 3843.66 | 3842.30 | 3843.00 | 15.12 | 58096.12 | 3842.59 2014-07-09 03:35:00 | 3842.96 | 3843.90 | 3842.96 | 3843.59 | 4.81 | 18469.95 | 3843.10 2014-07-09 03:36:00 | 3843.16 | 3843.90 | 3842.60 | 3843.02 | 29.53 | 113488.23 | 3843.15 2014-07-09 03:37:00 | 3842.78 | 3842.78 | 3842.30 | 3842.30 | 10.00 | 38428.61 | 3842.48 2014-07-09 03:38:00 | 3842.30 | 3842.99 | 3842.30 | 3842.58 | 14.84 | 57001.16 | 3842.34 2014-07-09 03:39:00 | 3842.96 | 3843.91 | 3842.96 | 3843.89 | 40.82 | 156882.82 | 3843.38 2014-07-09 03:40:00 | 3843.79 | 3878.00 | 3843.78 | 3859.94 | 602.81 | 2329077.66 | 3863.68 2014-07-09 03:41:00 | 3859.94 | 3880.00 | 3852.78 | 3880.00 | 161.73 | 624564.98 | 3861.68 2014-07-09 03:42:00 | 3857.02 | 3861.00 | 3855.36 | 3860.00 | 147.53 | 569183.99 | 3858.19 2014-07-09 03:43:00 | 3860.00 | 3861.33 | 3858.94 | 3860.10 | 142.81 | 551219.17 | 3859.75 2014-07-09 03:44:00 | 3860.11 | 3874.00 | 3860.10 | 3865.34 | 200.84 | 776286.70 | 3865.14 2014-07-09 03:45:00 | 3865.34 | 3872.30 | 3862.10 | 3871.50 | 211.50 | 818556.89 | 3870.32 2014-07-09 03:46:00 | 3871.50 | 3874.00 | 3864.02 | 3865.88 | 126.80 | 490601.35 | 3869.22 2014-07-09 03:47:00 | 3867.77 | 3870.20 | 3865.12 | 3867.36 | 153.46 | 593616.64 | 3868.29 2014-07-09 03:48:00 | 3867.31 | 3870.13 | 3866.39 | 3870.02 | 101.59 | 393059.02 | 3869.11 2014-07-09 03:49:00 | 3870.04 | 3870.17 | 3867.14 | 3867.14 | 74.08 | 286625.97 | 3869.19 2014-07-09 03:50:00 | 3867.40 | 3870.00 | 3866.00 | 3867.00 | 52.41 | 202733.44 | 3868.37 2014-07-09 03:51:00 | 3866.11 | 3866.97 | 3863.21 | 3865.87 | 30.78 | 118980.05 | 3865.50 2014-07-09 03:52:00 | 3866.37 | 3866.99 | 3862.07 | 3862.48 | 76.45 | 295485.86 | 3865.24 2014-07-09 03:53:00 | 3862.09 | 3865.00 | 3861.89 | 3864.07 | 30.35 | 117251.27 | 3863.18 2014-07-09 03:54:00 | 3864.07 | 3865.51 | 3861.51 | 3862.81 | 32.34 | 124937.86 | 3863.86 2014-07-09 03:55:00 | 3862.77 | 3864.90 | 3862.13 | 3864.88 | 33.86 | 130855.34 | 3864.14 2014-07-09 03:56:00 | 3864.88 | 3865.00 | 3862.02 | 3862.51 | 27.95 | 107992.66 | 3863.92 2014-07-09 03:57:00 | 3862.53 | 3864.98 | 3862.53 | 3863.04 | 18.69 | 72209.02 | 3863.72 2014-07-09 03:58:00 | 3863.04 | 3863.97 | 3861.68 | 3861.68 | 21.53 | 83135.95 | 3862.12 2014-07-09 03:59:00 | 3861.69 | 3861.86 | 3861.00 | 3861.03 | 38.15 | 147300.76 | 3861.20 2014-07-09 04:00:00 | 3861.03 | 3864.24 | 3861.00 | 3862.37 | 55.82 | 215597.35 | 3862.51 2014-07-09 04:01:00 | 3862.51 | 3866.30 | 3862.44 | 3866.30 | 44.09 | 170403.95 | 3864.91 2014-07-09 04:02:00 | 3866.32 | 3869.00 | 3866.00 | 3868.70 | 82.77 | 320057.96 | 3867.07 2014-07-09 04:03:00 | 3868.70 | 3870.99 | 3867.01 | 3870.98 | 122.71 | 474814.43 | 3869.53 2014-07-09 04:04:00 | 3870.89 | 3871.91 | 3867.18 | 3868.02 | 25.86 | 100085.58 | 3870.73 2014-07-09 04:05:00 | 3868.02 | 3868.02 | 3865.05 | 3865.07 | 26.14 | 101049.26 | 3866.29 2014-07-09 04:06:00 | 3865.04 | 3866.90 | 3865.02 | 3866.25 | 33.89 | 130993.93 | 3865.72 2014-07-09 04:07:00 | 3866.37 | 3868.00 | 3866.00 | 3866.02 | 44.96 | 173815.00 | 3866.34 2014-07-09 04:08:00 | 3866.02 | 3866.02 | 3858.00 | 3858.38 | 87.38 | 337452.40 | 3861.98 2014-07-09 04:09:00 | 3858.34 | 3860.40 | 3857.01 | 3860.03 | 77.37 | 298514.79 | 3858.33 2014-07-09 04:10:00 | 3860.03 | 3866.65 | 3858.47 | 3863.40 | 40.32 | 155667.55 | 3860.71 2014-07-09 04:11:00 | 3863.23 | 3869.99 | 3861.73 | 3863.15 | 49.76 | 192372.44 | 3866.24 2014-07-09 04:12:00 | 3863.04 | 3868.07 | 3862.94 | 3867.00 | 85.71 | 331359.48 | 3866.01 2014-07-09 04:13:00 | 3867.48 | 3870.23 | 3867.00 | 3870.23 | 93.08 | 360147.27 | 3869.14 2014-07-09 04:14:00 | 3870.29 | 3870.98 | 3867.27 | 3867.28 | 81.72 | 316190.79 | 3869.20 2014-07-09 04:15:00 | 3867.23 | 3867.31 | 3864.86 | 3865.00 | 41.00 | 158512.26 | 3865.96 2014-07-09 04:16:00 | 3865.02 | 3867.63 | 3865.02 | 3867.59 | 35.01 | 135362.08 | 3866.16 2014-07-09 04:17:00 | 3866.99 | 3867.83 | 3865.04 | 3866.32 | 17.82 | 68887.67 | 3866.62 2014-07-09 04:18:00 | 3866.31 | 3866.72 | 3865.00 | 3865.00 | 19.89 | 76885.84 | 3865.16 2014-07-09 04:19:00 | 3865.05 | 3865.65 | 3864.06 | 3864.06 | 22.86 | 88336.84 | 3865.10 2014-07-09 04:20:00 | 3864.04 | 3865.34 | 3864.02 | 3865.27 | 14.66 | 56631.64 | 3864.32 2014-07-09 04:21:00 | 3865.29 | 3866.71 | 3864.77 | 3864.80 | 18.99 | 73416.48 | 3865.86 2014-07-09 04:22:00 | 3866.00 | 3866.68 | 3864.77 | 3865.60 | 38.45 | 148661.12 | 3866.05 2014-07-09 04:23:00 | 3865.94 | 3867.12 | 3865.60 | 3867.12 | 34.79 | 134524.53 | 3866.54 2014-07-09 04:24:00 | 3867.12 | 3869.00 | 3865.61 | 3868.98 | 21.14 | 81771.38 | 3867.72 2014-07-09 04:25:00 | 3868.98 | 3870.40 | 3868.98 | 3870.06 | 56.84 | 219974.16 | 3869.85 2014-07-09 04:26:00 | 3870.06 | 3872.00 | 3870.00 | 3872.00 | 92.69 | 358815.19 | 3871.22 2014-07-09 04:27:00 | 3872.02 | 3876.98 | 3872.02 | 3876.06 | 44.28 | 171568.01 | 3874.35 2014-07-09 04:28:00 | 3876.06 | 3877.68 | 3873.82 | 3873.82 | 56.81 | 220187.92 | 3875.66 2014-07-09 04:29:00 | 3874.19 | 3874.96 | 3872.38 | 3872.38 | 24.44 | 94682.76 | 3873.61 2014-07-09 04:30:00 | 3872.38 | 3877.00 | 3872.24 | 3874.00 | 81.69 | 316435.99 | 3873.71 2014-07-09 04:31:00 | 3874.00 | 3875.04 | 3873.87 | 3874.11 | 127.30 | 493202.72 | 3874.46 2014-07-09 04:32:00 | 3874.12 | 3874.21 | 3868.66 | 3869.72 | 98.69 | 381986.61 | 3870.41 2014-07-09 04:33:00 | 3869.75 | 3871.96 | 3868.69 | 3869.33 | 12.96 | 50154.16 | 3869.92 2014-07-09 04:34:00 | 3869.33 | 3871.07 | 3869.33 | 3870.96 | 14.87 | 57529.05 | 3870.10 2014-07-09 04:35:00 | 3871.03 | 3871.62 | 3869.71 | 3871.54 | 31.04 | 120148.60 | 3870.27 2014-07-09 04:36:00 | 3871.05 | 3872.00 | 3871.05 | 3871.71 | 8.34 | 32277.37 | 3871.58 2014-07-09 04:37:00 | 3871.73 | 3871.94 | 3870.55 | 3870.56 | 24.91 | 96418.74 | 3871.15 2014-07-09 04:38:00 | 3870.55 | 3870.55 | 3868.61 | 3868.66 | 26.14 | 101150.37 | 3869.12 2014-07-09 04:39:00 | 3868.66 | 3868.97 | 3865.00 | 3865.08 | 83.37 | 322356.56 | 3866.67 2014-07-09 04:40:00 | 3865.08 | 3865.39 | 3864.36 | 3864.45 | 36.45 | 140886.01 | 3864.97 2014-07-09 04:41:00 | 3864.41 | 3867.99 | 3864.39 | 3866.05 | 27.49 | 106237.56 | 3864.87 2014-07-09 04:42:00 | 3866.50 | 3868.74 | 3866.10 | 3867.08 | 10.70 | 41394.82 | 3867.23 2014-07-09 04:43:00 | 3867.10 | 3868.00 | 3866.74 | 3867.20 | 28.36 | 109663.63 | 3867.25 2014-07-09 04:44:00 | 3867.09 | 3867.13 | 3864.17 | 3865.04 | 147.70 | 571011.13 | 3866.05 2014-07-09 04:45:00 | 3865.07 | 3866.72 | 3865.07 | 3866.17 | 28.72 | 111043.21 | 3866.27 2014-07-09 04:46:00 | 3866.21 | 3866.72 | 3866.17 | 3866.19 | 38.44 | 148635.33 | 3866.38 2014-07-09 04:47:00 | 3866.20 | 3866.72 | 3865.07 | 3865.96 | 25.42 | 98292.63 | 3866.14 2014-07-09 04:48:00 | 3865.96 | 3865.96 | 3865.00 | 3865.05 | 78.70 | 304189.51 | 3865.03 2014-07-09 04:49:00 | 3865.11 | 3865.11 | 3863.00 | 3863.04 | 43.42 | 167775.47 | 3864.28 2014-07-09 04:50:00 | 3863.00 | 3865.58 | 3862.00 | 3862.72 | 43.79 | 169126.13 | 3862.47 2014-07-09 04:51:00 | 3862.76 | 3863.48 | 3862.66 | 3863.42 | 23.49 | 90744.46 | 3862.95 2014-07-09 04:52:00 | 3863.02 | 3863.42 | 3861.15 | 3861.38 | 62.75 | 242387.05 | 3862.62 2014-07-09 04:53:00 | 3861.79 | 3862.72 | 3861.37 | 3862.72 | 23.79 | 91862.99 | 3861.90 2014-07-09 04:54:00 | 3862.72 | 3864.67 | 3862.06 | 3862.86 | 31.19 | 120508.61 | 3863.20 2014-07-09 04:55:00 | 3862.88 | 3863.06 | 3860.51 | 3860.53 | 55.79 | 215446.77 | 3861.68 2014-07-09 04:56:00 | 3860.53 | 3860.84 | 3860.00 | 3860.84 | 45.16 | 174331.27 | 3860.22 2014-07-09 04:57:00 | 3860.84 | 3862.65 | 3860.54 | 3862.65 | 18.54 | 71595.90 | 3861.91 2014-07-09 04:58:00 | 3862.72 | 3863.32 | 3862.00 | 3862.17 | 95.49 | 368871.37 | 3862.85 2014-07-09 04:59:00 | 3862.21 | 3862.22 | 3860.00 | 3860.02 | 34.38 | 132749.64 | 3861.36 2014-07-09 05:00:00 | 3860.03 | 3864.30 | 3860.00 | 3862.06 | 40.95 | 158115.52 | 3860.81 2014-07-09 05:01:00 | 3862.07 | 3864.44 | 3860.03 | 3861.00 | 19.71 | 76112.56 | 3862.01 2014-07-09 05:02:00 | 3861.04 | 3861.77 | 3860.00 | 3860.08 | 40.07 | 154687.41 | 3860.62 2014-07-09 05:03:00 | 3860.08 | 3861.00 | 3860.00 | 3860.31 | 41.85 | 161543.09 | 3860.14 2014-07-09 05:04:00 | 3860.30 | 3860.99 | 3859.10 | 3859.34 | 69.79 | 269358.38 | 3859.33 2014-07-09 05:05:00 | 3859.34 | 3860.50 | 3859.10 | 3860.44 | 37.92 | 146353.33 | 3859.43 2014-07-09 05:06:00 | 3860.42 | 3860.80 | 3858.00 | 3858.00 | 45.20 | 174454.00 | 3859.52 2014-07-09 05:07:00 | 3858.08 | 3858.08 | 3852.86 | 3853.51 | 94.51 | 364374.46 | 3855.28 2014-07-09 05:08:00 | 3854.19 | 3855.00 | 3849.51 | 3853.79 | 172.61 | 664863.76 | 3851.78 2014-07-09 05:09:00 | 3852.58 | 3856.52 | 3852.16 | 3852.31 | 62.98 | 242727.74 | 3853.86 2014-07-09 05:10:00 | 3852.16 | 3858.97 | 3852.16 | 3856.96 | 73.36 | 282839.25 | 3855.60 2014-07-09 05:11:00 | 3855.98 | 3859.45 | 3852.94 | 3854.84 | 44.29 | 170739.12 | 3855.29 2014-07-09 05:12:00 | 3854.84 | 3855.32 | 3854.18 | 3855.04 | 22.53 | 86854.47 | 3854.89 2014-07-09 05:13:00 | 3855.09 | 3858.65 | 3855.08 | 3858.65 | 11.83 | 45616.17 | 3856.30 2014-07-09 05:14:00 | 3858.66 | 3858.79 | 3854.90 | 3854.90 | 27.62 | 106534.90 | 3856.89 2014-07-09 05:15:00 | 3854.87 | 3854.87 | 3852.39 | 3853.21 | 18.38 | 70806.13 | 3853.39 2014-07-09 05:16:00 | 3853.38 | 3855.07 | 3851.96 | 3851.96 | 52.46 | 202117.65 | 3853.02 2014-07-09 05:17:00 | 3851.96 | 3853.16 | 3851.87 | 3852.16 | 30.62 | 117968.64 | 3852.67 2014-07-09 05:18:00 | 3852.18 | 3853.16 | 3851.87 | 3852.63 | 35.28 | 135926.97 | 3852.70 2014-07-09 05:19:00 | 3852.63 | 3853.49 | 3850.10 | 3851.10 | 49.96 | 192451.65 | 3852.11 2014-07-09 05:20:00 | 3851.99 | 3852.92 | 3850.90 | 3852.06 | 28.43 | 109514.47 | 3851.80 2014-07-09 05:21:00 | 3852.03 | 3856.55 | 3852.00 | 3856.00 | 36.33 | 139987.58 | 3853.01 2014-07-09 05:22:00 | 3856.55 | 3858.57 | 3854.07 | 3855.68 | 53.58 | 206631.16 | 3856.21 2014-07-09 05:23:00 | 3855.72 | 3855.72 | 3852.97 | 3853.06 | 27.09 | 104381.62 | 3853.43 2014-07-09 05:24:00 | 3853.06 | 3854.84 | 3853.03 | 3854.23 | 21.92 | 84475.68 | 3853.99 2014-07-09 05:25:00 | 3854.10 | 3854.10 | 3853.28 | 3854.03 | 41.77 | 160993.75 | 3854.01 2014-07-09 05:26:00 | 3854.03 | 3854.03 | 3853.00 | 3853.04 | 21.99 | 84751.26 | 3853.73 2014-07-09 05:27:00 | 3853.06 | 3854.01 | 3852.00 | 3852.53 | 67.54 | 260230.31 | 3852.81 2014-07-09 05:28:00 | 3852.53 | 3854.65 | 3852.53 | 3853.94 | 70.31 | 270884.91 | 3852.89 2014-07-09 05:29:00 | 3853.20 | 3855.10 | 3853.00 | 3854.00 | 30.52 | 117595.17 | 3853.68 2014-07-09 05:30:00 | 3853.54 | 3853.99 | 3852.55 | 3853.85 | 38.16 | 147048.82 | 3853.18 2014-07-09 05:31:00 | 3853.99 | 3853.99 | 3851.12 | 3853.17 | 18.46 | 71136.03 | 3853.31 2014-07-09 05:32:00 | 3853.17 | 3853.66 | 3851.45 | 3852.00 | 29.79 | 114790.83 | 3852.82 2014-07-09 05:33:00 | 3852.02 | 3853.88 | 3849.98 | 3852.51 | 41.24 | 158806.23 | 3851.25 2014-07-09 05:34:00 | 3852.53 | 3852.53 | 3851.25 | 3852.49 | 25.52 | 98324.22 | 3852.23 2014-07-09 05:35:00 | 3852.51 | 3852.82 | 3849.48 | 3849.48 | 54.36 | 209351.54 | 3851.35 2014-07-09 05:36:00 | 3849.96 | 3850.00 | 3849.00 | 3849.04 | 26.53 | 102123.08 | 3849.49 2014-07-09 05:37:00 | 3849.04 | 3851.96 | 3849.02 | 3850.98 | 55.99 | 215597.64 | 3850.58 2014-07-09 05:38:00 | 3850.82 | 3851.00 | 3848.83 | 3849.17 | 10.48 | 40345.11 | 3850.46 2014-07-09 05:39:00 | 3849.62 | 3852.02 | 3849.62 | 3851.37 | 71.33 | 274716.17 | 3851.23 2014-07-09 05:40:00 | 3851.37 | 3851.37 | 3849.78 | 3851.00 | 22.15 | 85279.84 | 3850.80 2014-07-09 05:41:00 | 3851.44 | 3854.42 | 3851.04 | 3852.99 | 17.55 | 67605.53 | 3852.17 2014-07-09 05:42:00 | 3853.00 | 3855.00 | 3852.48 | 3854.58 | 22.88 | 88176.31 | 3853.86 2014-07-09 05:43:00 | 3854.58 | 3856.09 | 3852.56 | 3852.56 | 39.35 | 151668.88 | 3854.16 2014-07-09 05:44:00 | 3852.56 | 3853.98 | 3851.31 | 3853.98 | 27.91 | 107522.66 | 3852.48 2014-07-09 05:45:00 | 3853.40 | 3853.98 | 3851.21 | 3851.77 | 28.71 | 110585.11 | 3852.20 2014-07-09 05:46:00 | 3852.00 | 3853.23 | 3851.10 | 3853.23 | 14.55 | 56058.03 | 3852.26 2014-07-09 05:47:00 | 3853.23 | 3854.19 | 3853.00 | 3853.55 | 17.08 | 65825.91 | 3853.52 2014-07-09 05:48:00 | 3853.54 | 3853.55 | 3852.66 | 3853.12 | 13.57 | 52284.11 | 3853.20 2014-07-09 05:49:00 | 3852.84 | 3853.25 | 3852.84 | 3853.25 | 13.89 | 53518.87 | 3853.05 2014-07-09 05:50:00 | 3853.37 | 3854.72 | 3853.37 | 3854.31 | 32.62 | 125737.93 | 3854.15 2014-07-09 05:51:00 | 3854.35 | 3856.98 | 3854.35 | 3855.00 | 29.16 | 112405.43 | 3855.18 2014-07-09 05:52:00 | 3855.00 | 3855.00 | 3853.04 | 3853.04 | 23.79 | 91687.89 | 3853.89 2014-07-09 05:53:00 | 3853.03 | 3855.20 | 3852.76 | 3854.63 | 21.03 | 81034.57 | 3853.65 2014-07-09 05:54:00 | 3854.63 | 3854.95 | 3854.00 | 3854.12 | 10.02 | 38602.22 | 3854.44 2014-07-09 05:55:00 | 3854.25 | 3854.99 | 3853.59 | 3853.62 | 16.38 | 63112.99 | 3854.23 2014-07-09 05:56:00 | 3853.66 | 3854.26 | 3852.88 | 3853.00 | 58.24 | 224422.81 | 3853.28 2014-07-09 05:57:00 | 3853.00 | 3854.26 | 3852.00 | 3853.16 | 75.27 | 290045.04 | 3853.65 2014-07-09 05:58:00 | 3853.16 | 3853.95 | 3853.15 | 3853.79 | 15.39 | 59301.63 | 3853.26 2014-07-09 05:59:00 | 3853.95 | 3854.26 | 3853.78 | 3854.12 | 26.49 | 102072.76 | 3853.98 2014-07-09 06:00:00 | 3854.13 | 3854.26 | 3854.11 | 3854.22 | 9.59 | 36976.94 | 3854.17 2014-07-09 06:01:00 | 3854.26 | 3854.87 | 3854.02 | 3854.87 | 17.18 | 66205.77 | 3854.55 2014-07-09 06:02:00 | 3854.92 | 3855.61 | 3854.77 | 3855.11 | 16.43 | 63326.47 | 3855.26 2014-07-09 06:03:00 | 3855.11 | 3855.47 | 3855.11 | 3855.40 | 7.10 | 27357.75 | 3855.38 2014-07-09 06:04:00 | 3855.40 | 3855.47 | 3854.80 | 3854.80 | 26.35 | 101578.06 | 3855.39 2014-07-09 06:05:00 | 3854.80 | 3855.27 | 3854.47 | 3855.10 | 17.18 | 66232.64 | 3854.99 2014-07-09 06:06:00 | 3855.10 | 3856.00 | 3854.47 | 3856.00 | 24.87 | 95863.21 | 3855.19 2014-07-09 06:07:00 | 3856.00 | 3858.00 | 3856.00 | 3857.74 | 44.74 | 172553.09 | 3857.14 2014-07-09 06:08:00 | 3857.13 | 3858.54 | 3856.06 | 3856.06 | 43.16 | 166484.04 | 3857.46 2014-07-09 06:09:00 | 3856.06 | 3858.36 | 3855.63 | 3856.33 | 15.40 | 59385.28 | 3856.19 2014-07-09 06:10:00 | 3856.35 | 3857.50 | 3856.00 | 3856.00 | 12.70 | 48991.49 | 3856.69 2014-07-09 06:11:00 | 3855.72 | 3856.00 | 3855.02 | 3855.74 | 19.10 | 73646.56 | 3855.44 2014-07-09 06:12:00 | 3856.00 | 3856.00 | 3853.90 | 3853.90 | 237.52 | 915604.67 | 3854.92 2014-07-09 06:13:00 | 3853.85 | 3853.85 | 3851.86 | 3852.17 | 49.32 | 190003.65 | 3852.31 2014-07-09 06:14:00 | 3852.21 | 3853.03 | 3852.18 | 3852.18 | 21.30 | 82072.90 | 3852.83 2014-07-09 06:15:00 | 3853.00 | 3853.10 | 3852.13 | 3852.99 | 16.68 | 64278.46 | 3852.70 2014-07-09 06:16:00 | 3852.97 | 3853.80 | 3852.97 | 3853.46 | 21.73 | 83736.21 | 3853.13 2014-07-09 06:17:00 | 3853.41 | 3853.70 | 3853.00 | 3853.58 | 19.16 | 73824.71 | 3853.47 2014-07-09 06:18:00 | 3853.02 | 3853.80 | 3851.69 | 3851.69 | 62.53 | 240898.43 | 3852.34 2014-07-09 06:19:00 | 3851.66 | 3851.66 | 3849.55 | 3849.78 | 27.79 | 107001.69 | 3850.78 2014-07-09 06:20:00 | 3849.78 | 3852.96 | 3849.21 | 3849.61 | 39.01 | 150187.37 | 3849.97 2014-07-09 06:21:00 | 3849.52 | 3849.65 | 3847.00 | 3847.83 | 106.21 | 408725.09 | 3848.24 2014-07-09 06:22:00 | 3847.83 | 3847.93 | 3844.00 | 3844.99 | 83.27 | 320271.37 | 3845.99 2014-07-09 06:23:00 | 3844.93 | 3850.00 | 3844.61 | 3849.09 | 33.93 | 130557.97 | 3848.20 2014-07-09 06:24:00 | 3849.09 | 3850.99 | 3849.09 | 3850.52 | 32.37 | 124650.59 | 3850.33 2014-07-09 06:25:00 | 3850.14 | 3851.00 | 3849.02 | 3850.36 | 29.54 | 113745.49 | 3850.04 2014-07-09 06:26:00 | 3850.36 | 3852.00 | 3850.30 | 3851.02 | 50.13 | 193047.80 | 3850.94 2014-07-09 06:27:00 | 3851.02 | 3851.02 | 3848.21 | 3849.73 | 43.22 | 166384.49 | 3850.07 2014-07-09 06:28:00 | 3849.73 | 3849.75 | 3847.00 | 3848.03 | 27.67 | 106464.36 | 3848.34 2014-07-09 06:29:00 | 3847.40 | 3849.03 | 3847.38 | 3849.03 | 26.23 | 100935.67 | 3848.25 2014-07-09 06:30:00 | 3849.10 | 3849.68 | 3848.53 | 3848.53 | 7.37 | 28357.40 | 3849.25 2014-07-09 06:31:00 | 3848.62 | 3849.03 | 3848.17 | 3848.47 | 13.68 | 52662.84 | 3848.78 2014-07-09 06:32:00 | 3848.41 | 3848.43 | 3848.15 | 3848.34 | 10.44 | 40163.99 | 3848.23 2014-07-09 06:33:00 | 3848.87 | 3848.87 | 3848.25 | 3848.58 | 9.53 | 36692.41 | 3848.59 2014-07-09 06:34:00 | 3848.37 | 3848.50 | 3847.00 | 3847.33 | 29.15 | 112188.04 | 3848.12 2014-07-09 06:35:00 | 3847.33 | 3847.33 | 3845.00 | 3846.37 | 47.10 | 181125.58 | 3845.55 2014-07-09 06:36:00 | 3846.00 | 3847.40 | 3846.00 | 3846.69 | 16.80 | 64630.76 | 3846.61 2014-07-09 06:37:00 | 3846.05 | 3850.00 | 3846.04 | 3846.96 | 69.30 | 266603.31 | 3847.37 2014-07-09 06:38:00 | 3847.42 | 3847.99 | 3846.88 | 3847.96 | 22.59 | 86920.51 | 3847.23 2014-07-09 06:39:00 | 3847.14 | 3847.95 | 3845.00 | 3845.00 | 48.99 | 188390.51 | 3845.88 2014-07-09 06:40:00 | 3845.02 | 3845.02 | 3842.90 | 3843.40 | 102.44 | 393841.75 | 3844.65 2014-07-09 06:41:00 | 3843.40 | 3845.46 | 3843.00 | 3844.96 | 20.77 | 79822.97 | 3843.19 2014-07-09 06:42:00 | 3845.46 | 3847.99 | 3843.64 | 3846.00 | 42.27 | 162531.76 | 3845.27 2014-07-09 06:43:00 | 3845.02 | 3846.00 | 3845.00 | 3845.02 | 10.43 | 40086.85 | 3845.26 2014-07-09 06:44:00 | 3845.00 | 3847.00 | 3844.83 | 3847.00 | 30.20 | 116125.12 | 3845.58 2014-07-09 06:45:00 | 3847.25 | 3847.99 | 3846.90 | 3846.93 | 17.33 | 66685.80 | 3847.33 2014-07-09 06:46:00 | 3846.93 | 3848.34 | 3843.01 | 3843.26 | 48.77 | 187535.19 | 3845.61 2014-07-09 06:47:00 | 3843.03 | 3846.84 | 3843.01 | 3844.00 | 41.49 | 159494.18 | 3844.25 2014-07-09 06:48:00 | 3844.02 | 3845.88 | 3844.02 | 3845.07 | 15.04 | 57844.32 | 3845.01 2014-07-09 06:49:00 | 3845.07 | 3847.82 | 3845.05 | 3847.82 | 24.75 | 95194.05 | 3846.22 2014-07-09 06:50:00 | 3846.53 | 3847.90 | 3846.53 | 3847.90 | 8.91 | 34283.89 | 3847.37 2014-07-09 06:51:00 | 3847.90 | 3848.46 | 3847.88 | 3848.04 | 12.46 | 47943.15 | 3848.07 2014-07-09 06:52:00 | 3848.17 | 3849.38 | 3848.00 | 3849.38 | 17.92 | 68966.25 | 3848.13 2014-07-09 06:53:00 | 3849.06 | 3849.31 | 3848.47 | 3848.92 | 7.82 | 30106.26 | 3848.92 2014-07-09 06:54:00 | 3848.92 | 3849.02 | 3847.92 | 3847.92 | 17.64 | 67892.51 | 3848.35 2014-07-09 06:55:00 | 3847.90 | 3848.33 | 3846.02 | 3847.92 | 22.04 | 84782.85 | 3847.64 2014-07-09 06:56:00 | 3847.99 | 3848.47 | 3847.40 | 3848.47 | 27.65 | 106385.61 | 3847.72 2014-07-09 06:57:00 | 3848.47 | 3849.23 | 3847.89 | 3848.47 | 14.53 | 55904.06 | 3848.55 2014-07-09 06:58:00 | 3848.47 | 3849.90 | 3848.30 | 3849.72 | 7.71 | 29665.00 | 3849.10 2014-07-09 06:59:00 | 3849.72 | 3850.00 | 3849.00 | 3850.00 | 15.77 | 60703.12 | 3849.52 2014-07-09 07:00:00 | 3848.92 | 3851.10 | 3848.92 | 3851.10 | 47.32 | 182196.27 | 3850.06 2014-07-09 07:01:00 | 3851.06 | 3851.43 | 3850.39 | 3850.39 | 22.93 | 88308.33 | 3851.05 2014-07-09 07:02:00 | 3850.39 | 3850.62 | 3849.75 | 3850.21 | 18.36 | 70704.27 | 3850.37 2014-07-09 07:03:00 | 3850.39 | 3852.97 | 3850.39 | 3851.51 | 14.35 | 55263.12 | 3850.82 2014-07-09 07:04:00 | 3851.12 | 3852.97 | 3850.41 | 3851.41 | 13.01 | 50129.07 | 3852.23 2014-07-09 07:05:00 | 3851.43 | 3853.01 | 3851.00 | 3851.70 | 33.47 | 128913.51 | 3851.96 2014-07-09 07:06:00 | 3851.70 | 3852.30 | 3850.93 | 3851.05 | 9.91 | 38188.02 | 3851.54 2014-07-09 07:07:00 | 3851.00 | 3851.12 | 3848.44 | 3848.44 | 23.61 | 90878.61 | 3849.48 2014-07-09 07:08:00 | 3848.44 | 3848.44 | 3848.00 | 3848.00 | 5.10 | 19634.15 | 3848.32 2014-07-09 07:09:00 | 3848.18 | 3848.18 | 3848.18 | 3848.18 | 0.27 | 1050.55 | 3848.18 2014-07-09 07:10:00 | 3848.99 | 3853.79 | 3848.99 | 3853.76 | 45.77 | 176319.01 | 3852.03 2014-07-09 07:11:00 | 3853.76 | 3854.34 | 3850.22 | 3850.22 | 28.16 | 108486.75 | 3852.51 2014-07-09 07:12:00 | 3850.22 | 3850.76 | 3848.17 | 3850.00 | 7.86 | 30258.94 | 3849.74 2014-07-09 07:13:00 | 3850.99 | 3852.43 | 3849.84 | 3850.30 | 19.51 | 75118.97 | 3851.27 2014-07-09 07:14:00 | 3850.50 | 3851.93 | 3850.00 | 3850.11 | 11.53 | 44390.40 | 3850.33 2014-07-09 07:15:00 | 3849.95 | 3850.19 | 3849.52 | 3849.52 | 10.65 | 41011.63 | 3849.77 2014-07-09 07:16:00 | 3849.52 | 3849.52 | 3849.00 | 3849.32 | 5.10 | 19631.26 | 3849.27 2014-07-09 07:17:00 | 3849.28 | 3849.28 | 3847.69 | 3847.97 | 25.59 | 98484.89 | 3848.42 2014-07-09 07:18:00 | 3848.40 | 3848.57 | 3845.57 | 3846.04 | 39.85 | 153298.96 | 3846.61 2014-07-09 07:19:00 | 3846.63 | 3847.51 | 3846.04 | 3847.10 | 24.70 | 95024.13 | 3846.82 2014-07-09 07:20:00 | 3847.11 | 3847.18 | 3847.00 | 3847.13 | 11.79 | 45345.22 | 3847.05 2014-07-09 07:21:00 | 3847.16 | 3847.16 | 3845.00 | 3845.49 | 10.33 | 39746.38 | 3846.55 2014-07-09 07:22:00 | 3845.96 | 3845.98 | 3845.04 | 3845.12 | 9.16 | 35244.97 | 3845.61 2014-07-09 07:23:00 | 3845.58 | 3845.99 | 3845.05 | 3845.57 | 31.15 | 119768.58 | 3845.27 2014-07-09 07:24:00 | 3845.18 | 3846.98 | 3845.05 | 3845.19 | 14.09 | 54171.38 | 3845.49 2014-07-09 07:25:00 | 3845.19 | 3847.00 | 3845.07 | 3846.85 | 25.53 | 98200.50 | 3846.17 2014-07-09 07:26:00 | 3846.82 | 3847.00 | 3846.29 | 3847.00 | 15.93 | 61266.62 | 3846.71 2014-07-09 07:27:00 | 3847.00 | 3847.59 | 3846.94 | 3847.44 | 1.14 | 4393.46 | 3847.16 2014-07-09 07:28:00 | 3847.44 | 3849.64 | 3847.44 | 3848.57 | 10.61 | 40815.20 | 3848.31 2014-07-09 07:29:00 | 3849.32 | 3849.62 | 3846.63 | 3847.60 | 30.94 | 119054.78 | 3847.92 2014-07-09 07:30:00 | 3847.60 | 3848.22 | 3847.60 | 3847.66 | 5.66 | 21785.50 | 3847.67 2014-07-09 07:31:00 | 3847.64 | 3847.64 | 3847.18 | 3847.20 | 19.84 | 76338.50 | 3847.51 2014-07-09 07:32:00 | 3847.20 | 3847.22 | 3845.10 | 3847.21 | 23.05 | 88673.50 | 3846.51 2014-07-09 07:33:00 | 3847.22 | 3847.22 | 3846.29 | 3846.58 | 14.49 | 55720.84 | 3846.80 2014-07-09 07:34:00 | 3846.58 | 3847.22 | 3846.34 | 3847.15 | 7.99 | 30715.46 | 3846.64 2014-07-09 07:35:00 | 3847.15 | 3847.18 | 3847.00 | 3847.15 | 4.36 | 16784.85 | 3847.09 2014-07-09 07:36:00 | 3847.15 | 3847.22 | 3846.55 | 3847.00 | 29.70 | 114268.54 | 3847.04 2014-07-09 07:37:00 | 3847.17 | 3847.31 | 3846.55 | 3847.00 | 13.23 | 50909.33 | 3847.15 2014-07-09 07:38:00 | 3846.99 | 3846.99 | 3846.04 | 3846.38 | 13.27 | 51043.93 | 3846.28 2014-07-09 07:39:00 | 3846.38 | 3847.00 | 3845.98 | 3845.98 | 42.12 | 162018.62 | 3846.32 2014-07-09 07:40:00 | 3846.43 | 3846.48 | 3845.75 | 3845.90 | 21.33 | 82023.15 | 3845.98 2014-07-09 07:41:00 | 3845.71 | 3847.00 | 3845.00 | 3845.57 | 203.22 | 781429.35 | 3845.33 2014-07-09 07:42:00 | 3845.80 | 3846.67 | 3845.00 | 3845.00 | 4.55 | 17499.92 | 3846.14 2014-07-09 07:43:00 | 3845.86 | 3847.00 | 3845.71 | 3846.14 | 23.35 | 89798.59 | 3846.09 2014-07-09 07:44:00 | 3846.10 | 3846.70 | 3844.74 | 3845.05 | 8.71 | 33492.76 | 3845.76 2014-07-09 07:45:00 | 3845.55 | 3846.24 | 3844.96 | 3845.30 | 15.25 | 58649.90 | 3845.39 2014-07-09 07:46:00 | 3845.99 | 3845.99 | 3845.00 | 3845.43 | 8.44 | 32471.67 | 3845.53 2014-07-09 07:47:00 | 3845.53 | 3846.00 | 3845.53 | 3845.60 | 6.78 | 26066.59 | 3845.76 2014-07-09 07:48:00 | 3845.59 | 3845.91 | 3845.58 | 3845.83 | 13.04 | 50136.66 | 3845.72 2014-07-09 07:49:00 | 3845.86 | 3846.49 | 3845.86 | 3846.17 | 3.10 | 11907.37 | 3846.05 2014-07-09 07:50:00 | 3846.17 | 3846.41 | 3845.88 | 3845.88 | 8.24 | 31691.83 | 3846.10 2014-07-09 07:51:00 | 3845.88 | 3846.40 | 3845.60 | 3846.40 | 33.24 | 127813.08 | 3845.74 2014-07-09 07:52:00 | 3846.02 | 3848.00 | 3846.02 | 3847.32 | 38.17 | 146841.80 | 3846.85 2014-07-09 07:53:00 | 3847.16 | 3848.10 | 3846.40 | 3848.10 | 35.35 | 136024.23 | 3847.82 2014-07-09 07:54:00 | 3848.10 | 3849.64 | 3848.10 | 3848.82 | 24.27 | 93394.26 | 3848.77 2014-07-09 07:55:00 | 3848.55 | 3850.12 | 3848.33 | 3850.05 | 43.59 | 167821.11 | 3849.73 2014-07-09 07:56:00 | 3850.00 | 3850.51 | 3850.00 | 3850.02 | 55.63 | 214193.30 | 3850.04 2014-07-09 07:57:00 | 3850.02 | 3850.04 | 3850.00 | 3850.00 | 16.87 | 64961.25 | 3850.01 2014-07-09 07:58:00 | 3850.02 | 3850.51 | 3850.00 | 3850.08 | 3.04 | 11707.97 | 3850.04 2014-07-09 07:59:00 | 3850.08 | 3850.09 | 3848.46 | 3849.35 | 30.71 | 118223.77 | 3849.43 2014-07-09 08:00:00 | 3849.35 | 3850.00 | 3849.31 | 3850.00 | 48.27 | 185836.47 | 3849.78 2014-07-09 08:01:00 | 3849.99 | 3849.99 | 3848.03 | 3848.03 | 44.74 | 172191.92 | 3848.98 2014-07-09 08:02:00 | 3848.06 | 3848.06 | 3846.50 | 3847.03 | 15.33 | 58993.12 | 3847.46 2014-07-09 08:03:00 | 3847.03 | 3848.03 | 3847.03 | 3847.45 | 11.53 | 44376.18 | 3847.42 2014-07-09 08:04:00 | 3847.20 | 3848.56 | 3847.20 | 3847.57 | 13.42 | 51645.46 | 3847.53 2014-07-09 08:05:00 | 3847.22 | 3847.35 | 3846.01 | 3846.01 | 24.25 | 93262.75 | 3846.20 2014-07-09 08:06:00 | 3846.03 | 3846.17 | 3845.02 | 3845.03 | 19.86 | 76371.46 | 3845.30 2014-07-09 08:07:00 | 3845.03 | 3845.99 | 3845.00 | 3845.00 | 20.00 | 76901.70 | 3845.08 2014-07-09 08:08:00 | 3845.00 | 3846.15 | 3845.00 | 3845.57 | 64.49 | 247996.35 | 3845.68 2014-07-09 08:09:00 | 3845.57 | 3849.12 | 3845.57 | 3847.54 | 22.12 | 85089.73 | 3846.91 2014-07-09 08:10:00 | 3847.44 | 3847.98 | 3847.03 | 3847.25 | 7.83 | 30108.86 | 3847.29 2014-07-09 08:11:00 | 3847.34 | 3848.02 | 3847.25 | 3847.27 | 11.39 | 43836.67 | 3847.68 2014-07-09 08:12:00 | 3847.89 | 3849.99 | 3847.28 | 3848.34 | 29.34 | 112911.44 | 3848.77 2014-07-09 08:13:00 | 3848.36 | 3849.18 | 3848.24 | 3848.42 | 8.16 | 31404.93 | 3849.11 2014-07-09 08:14:00 | 3849.04 | 3849.04 | 3848.42 | 3848.42 | 0.95 | 3656.13 | 3848.56 2014-07-09 08:15:00 | 3848.42 | 3849.11 | 3847.28 | 3847.32 | 23.30 | 89674.49 | 3848.20 2014-07-09 08:16:00 | 3847.35 | 3850.24 | 3847.35 | 3849.06 | 80.42 | 309560.86 | 3849.11 2014-07-09 08:17:00 | 3849.99 | 3850.51 | 3849.13 | 3850.04 | 42.08 | 162006.70 | 3850.06 2014-07-09 08:18:00 | 3850.06 | 3850.17 | 3848.00 | 3848.00 | 23.03 | 88659.47 | 3849.24 2014-07-09 08:19:00 | 3848.00 | 3849.66 | 3847.66 | 3848.11 | 60.81 | 234022.60 | 3848.74 2014-07-09 08:20:00 | 3848.24 | 3849.66 | 3847.80 | 3849.28 | 67.26 | 258884.68 | 3848.90 2014-07-09 08:21:00 | 3849.00 | 3850.56 | 3849.00 | 3850.56 | 87.38 | 336379.79 | 3849.84 2014-07-09 08:22:00 | 3850.03 | 3850.03 | 3848.95 | 3849.79 | 26.00 | 100081.91 | 3849.45 2014-07-09 08:23:00 | 3849.83 | 3851.46 | 3849.08 | 3849.08 | 17.21 | 66256.91 | 3849.46 2014-07-09 08:24:00 | 3849.22 | 3851.68 | 3848.46 | 3848.46 | 42.37 | 163109.59 | 3849.65 2014-07-09 08:25:00 | 3848.46 | 3849.00 | 3848.00 | 3848.98 | 23.22 | 89374.59 | 3848.54 2014-07-09 08:26:00 | 3848.29 | 3849.00 | 3848.07 | 3848.18 | 9.44 | 36330.63 | 3848.58 2014-07-09 08:27:00 | 3848.42 | 3848.98 | 3848.02 | 3848.02 | 4.05 | 15590.26 | 3848.50 2014-07-09 08:28:00 | 3848.02 | 3848.03 | 3847.42 | 3847.90 | 5.31 | 20417.46 | 3847.99 2014-07-09 08:29:00 | 3847.68 | 3848.40 | 3847.42 | 3847.52 | 9.70 | 37326.66 | 3847.71 2014-07-09 08:30:00 | 3847.52 | 3848.75 | 3847.00 | 3848.75 | 31.44 | 120973.07 | 3847.50 2014-07-09 08:31:00 | 3847.57 | 3847.70 | 3846.00 | 3846.91 | 23.50 | 90400.75 | 3846.84 2014-07-09 08:32:00 | 3847.03 | 3847.46 | 3847.03 | 3847.35 | 15.97 | 61445.89 | 3847.34 2014-07-09 08:33:00 | 3847.34 | 3847.35 | 3844.56 | 3844.84 | 125.21 | 481463.47 | 3845.40 2014-07-09 08:34:00 | 3844.82 | 3845.00 | 3844.41 | 3844.49 | 5.56 | 21380.51 | 3844.72 2014-07-09 08:35:00 | 3844.49 | 3846.69 | 3844.45 | 3845.69 | 33.46 | 128639.09 | 3845.02 2014-07-09 08:36:00 | 3846.47 | 3847.34 | 3845.37 | 3846.60 | 24.82 | 95459.87 | 3846.71 2014-07-09 08:37:00 | 3846.63 | 3847.50 | 3846.52 | 3846.52 | 4.13 | 15900.01 | 3847.09 2014-07-09 08:38:00 | 3846.57 | 3847.47 | 3846.00 | 3847.47 | 25.11 | 96606.46 | 3846.72 2014-07-09 08:39:00 | 3847.46 | 3847.95 | 3846.74 | 3846.94 | 10.41 | 40045.95 | 3847.24 2014-07-09 08:40:00 | 3847.04 | 3847.12 | 3845.40 | 3845.99 | 8.99 | 34602.80 | 3846.89 2014-07-09 08:41:00 | 3845.77 | 3846.50 | 3845.02 | 3845.98 | 13.60 | 52292.99 | 3845.92 2014-07-09 08:42:00 | 3845.98 | 3846.66 | 3845.00 | 3845.02 | 31.51 | 121164.40 | 3845.51 2014-07-09 08:43:00 | 3845.02 | 3846.57 | 3844.67 | 3845.88 | 11.46 | 44067.21 | 3845.31 2014-07-09 08:44:00 | 3845.66 | 3846.40 | 3845.66 | 3846.00 | 7.58 | 29163.82 | 3845.95 2014-07-09 08:45:00 | 3845.84 | 3845.98 | 3844.99 | 3845.94 | 6.99 | 26875.61 | 3845.42 2014-07-09 08:46:00 | 3845.46 | 3846.05 | 3845.36 | 3845.54 | 22.11 | 85042.49 | 3845.64 2014-07-09 08:47:00 | 3845.54 | 3846.50 | 3845.54 | 3846.48 | 8.25 | 31746.02 | 3846.14 2014-07-09 08:48:00 | 3846.47 | 3846.48 | 3844.70 | 3844.96 | 35.09 | 134930.30 | 3845.26 2014-07-09 08:49:00 | 3844.98 | 3845.26 | 3843.86 | 3844.84 | 66.95 | 257390.71 | 3844.29 2014-07-09 08:50:00 | 3844.84 | 3845.52 | 3844.00 | 3845.03 | 22.00 | 84566.18 | 3844.79 2014-07-09 08:51:00 | 3845.04 | 3845.38 | 3844.04 | 3844.40 | 10.98 | 42231.25 | 3844.80 2014-07-09 08:52:00 | 3844.02 | 3845.00 | 3843.56 | 3844.99 | 26.04 | 100115.34 | 3844.23 2014-07-09 08:53:00 | 3844.98 | 3846.30 | 3844.83 | 3845.40 | 16.43 | 63172.14 | 3845.16 2014-07-09 08:54:00 | 3845.62 | 3846.34 | 3845.62 | 3846.34 | 19.85 | 76347.41 | 3846.02 2014-07-09 08:55:00 | 3846.35 | 3846.77 | 3846.34 | 3846.43 | 18.86 | 72537.28 | 3846.50 2014-07-09 08:56:00 | 3846.47 | 3846.99 | 3845.02 | 3845.51 | 21.72 | 83549.11 | 3846.29 2014-07-09 08:57:00 | 3845.66 | 3846.49 | 3845.47 | 3845.47 | 7.67 | 29497.55 | 3845.83 2014-07-09 08:58:00 | 3845.48 | 3845.50 | 3845.12 | 3845.39 | 1.38 | 5298.84 | 3845.31 2014-07-09 08:59:00 | 3845.14 | 3846.00 | 3845.02 | 3846.00 | 20.40 | 78443.05 | 3845.44 2014-07-09 09:00:00 | 3845.99 | 3846.00 | 3845.37 | 3845.38 | 9.57 | 36803.77 | 3845.74 2014-07-09 09:01:00 | 3845.53 | 3845.79 | 3845.39 | 3845.76 | 8.68 | 33380.42 | 3845.67 2014-07-09 09:02:00 | 3845.76 | 3845.76 | 3845.39 | 3845.46 | 1.04 | 3999.29 | 3845.47 2014-07-09 09:03:00 | 3845.41 | 3845.41 | 3844.66 | 3844.66 | 20.49 | 78792.39 | 3845.03 2014-07-09 09:04:00 | 3844.36 | 3845.46 | 3841.50 | 3841.50 | 72.00 | 276701.65 | 3842.86 2014-07-09 09:05:00 | 3842.02 | 3842.50 | 3841.10 | 3841.10 | 30.58 | 117472.56 | 3841.48 2014-07-09 09:06:00 | 3841.07 | 3841.07 | 3835.00 | 3835.89 | 126.33 | 485001.72 | 3839.04 2014-07-09 09:07:00 | 3835.89 | 3836.25 | 3831.01 | 3834.35 | 60.47 | 231859.82 | 3834.55 2014-07-09 09:08:00 | 3835.48 | 3835.48 | 3825.00 | 3829.83 | 128.26 | 491206.43 | 3829.83 2014-07-09 09:09:00 | 3829.63 | 3831.43 | 3828.74 | 3828.76 | 58.35 | 223488.46 | 3830.07 2014-07-09 09:10:00 | 3828.74 | 3830.01 | 3828.00 | 3830.00 | 52.90 | 202551.02 | 3829.09 2014-07-09 09:11:00 | 3830.05 | 3835.00 | 3830.00 | 3830.00 | 34.44 | 132013.62 | 3832.81 2014-07-09 09:12:00 | 3830.66 | 3830.66 | 3825.00 | 3827.34 | 145.47 | 556519.45 | 3825.72 2014-07-09 09:13:00 | 3827.34 | 3830.00 | 3826.10 | 3829.60 | 41.63 | 159360.87 | 3828.31 2014-07-09 09:14:00 | 3829.00 | 3830.49 | 3828.11 | 3829.37 | 52.34 | 200409.45 | 3829.36 2014-07-09 09:15:00 | 3829.33 | 3830.91 | 3828.55 | 3830.00 | 51.08 | 195607.00 | 3829.50 2014-07-09 09:16:00 | 3830.06 | 3834.04 | 3830.00 | 3834.02 | 47.85 | 183393.24 | 3832.99 2014-07-09 09:17:00 | 3834.02 | 3835.00 | 3832.71 | 3833.40 | 45.29 | 173619.24 | 3833.67 2014-07-09 09:18:00 | 3832.99 | 3835.66 | 3831.35 | 3831.65 | 71.89 | 275624.58 | 3833.87 2014-07-09 09:19:00 | 3831.65 | 3835.00 | 3829.33 | 3831.13 | 52.62 | 201629.33 | 3831.87 2014-07-09 09:20:00 | 3831.10 | 3833.61 | 3829.98 | 3829.98 | 30.74 | 117790.32 | 3831.45 2014-07-09 09:21:00 | 3829.99 | 3830.00 | 3827.03 | 3827.64 | 36.32 | 139078.89 | 3829.05 2014-07-09 09:22:00 | 3827.08 | 3829.67 | 3825.68 | 3826.52 | 80.17 | 306805.35 | 3827.08 2014-07-09 09:23:00 | 3826.53 | 3828.66 | 3826.53 | 3826.64 | 66.42 | 254234.17 | 3827.44 2014-07-09 09:24:00 | 3826.64 | 3827.01 | 3820.00 | 3820.06 | 371.82 | 1421149.37 | 3822.17 2014-07-09 09:25:00 | 3821.65 | 3824.18 | 3820.27 | 3823.63 | 96.93 | 370491.62 | 3822.14 2014-07-09 09:26:00 | 3823.65 | 3827.01 | 3822.05 | 3825.78 | 123.27 | 471352.79 | 3823.68 2014-07-09 09:27:00 | 3824.79 | 3825.64 | 3822.00 | 3823.02 | 80.16 | 306502.31 | 3823.68 2014-07-09 09:28:00 | 3823.03 | 3823.78 | 3822.00 | 3822.93 | 53.30 | 203770.56 | 3822.94 2014-07-09 09:29:00 | 3823.83 | 3825.80 | 3823.05 | 3825.80 | 78.86 | 301619.42 | 3824.60 2014-07-09 09:30:00 | 3825.78 | 3826.11 | 3823.49 | 3825.40 | 35.81 | 136962.62 | 3825.02 2014-07-09 09:31:00 | 3825.99 | 3825.99 | 3823.05 | 3825.63 | 22.67 | 86714.62 | 3824.58 2014-07-09 09:32:00 | 3825.69 | 3826.19 | 3823.00 | 3823.43 | 35.53 | 135871.53 | 3824.67 2014-07-09 09:33:00 | 3825.10 | 3825.41 | 3824.04 | 3824.93 | 63.72 | 243717.56 | 3824.88 2014-07-09 09:34:00 | 3824.91 | 3826.00 | 3824.91 | 3826.00 | 36.42 | 139311.14 | 3825.55 2014-07-09 09:35:00 | 3825.92 | 3827.00 | 3825.88 | 3827.00 | 60.30 | 230728.46 | 3826.47 2014-07-09 09:36:00 | 3827.00 | 3830.00 | 3827.00 | 3829.97 | 42.00 | 160819.54 | 3828.67 2014-07-09 09:37:00 | 3828.87 | 3829.99 | 3826.95 | 3826.95 | 110.44 | 422760.59 | 3828.14 2014-07-09 09:38:00 | 3826.96 | 3830.94 | 3825.36 | 3828.80 | 70.70 | 270666.69 | 3828.55 2014-07-09 09:39:00 | 3830.39 | 3830.39 | 3827.56 | 3829.08 | 86.14 | 329819.51 | 3828.92 2014-07-09 09:40:00 | 3829.64 | 3832.12 | 3829.10 | 3832.00 | 36.67 | 140478.08 | 3831.08 2014-07-09 09:41:00 | 3832.00 | 3832.00 | 3828.00 | 3828.52 | 54.29 | 207902.36 | 3829.55 2014-07-09 09:42:00 | 3828.59 | 3828.59 | 3825.64 | 3827.04 | 41.72 | 159652.02 | 3826.75 2014-07-09 09:43:00 | 3826.98 | 3829.07 | 3826.06 | 3828.43 | 53.01 | 202880.47 | 3827.07 2014-07-09 09:44:00 | 3828.44 | 3830.21 | 3827.13 | 3829.00 | 36.19 | 138563.71 | 3829.00 2014-07-09 09:45:00 | 3829.00 | 3831.75 | 3829.00 | 3830.44 | 12.25 | 46926.17 | 3829.77 2014-07-09 09:46:00 | 3830.36 | 3831.11 | 3828.99 | 3828.99 | 121.41 | 464898.11 | 3829.10 2014-07-09 09:47:00 | 3828.99 | 3828.99 | 3826.11 | 3827.30 | 34.49 | 131998.80 | 3826.94 2014-07-09 09:48:00 | 3827.02 | 3828.08 | 3826.81 | 3827.43 | 32.74 | 125306.04 | 3827.31 2014-07-09 09:49:00 | 3828.00 | 3829.05 | 3827.51 | 3828.15 | 14.84 | 56811.75 | 3828.80 2014-07-09 09:50:00 | 3828.98 | 3829.02 | 3828.22 | 3828.50 | 13.41 | 51323.61 | 3828.69 2014-07-09 09:51:00 | 3828.68 | 3828.68 | 3827.01 | 3828.12 | 15.47 | 59207.89 | 3827.52 2014-07-09 09:52:00 | 3828.35 | 3829.60 | 3828.17 | 3829.60 | 19.00 | 72742.23 | 3828.74 2014-07-09 09:53:00 | 3829.60 | 3830.30 | 3828.50 | 3829.72 | 39.05 | 149530.53 | 3829.70 2014-07-09 09:54:00 | 3829.13 | 3829.98 | 3828.83 | 3829.94 | 29.61 | 113392.12 | 3829.26 2014-07-09 09:55:00 | 3829.94 | 3830.00 | 3829.35 | 3829.53 | 12.61 | 48295.64 | 3829.64 2014-07-09 09:56:00 | 3829.52 | 3829.98 | 3828.44 | 3828.44 | 26.70 | 102233.75 | 3829.41 2014-07-09 09:57:00 | 3828.47 | 3829.96 | 3828.47 | 3828.58 | 22.28 | 85319.93 | 3829.10 2014-07-09 09:58:00 | 3828.60 | 3829.20 | 3828.27 | 3828.52 | 28.05 | 107396.58 | 3828.62 2014-07-09 09:59:00 | 3828.40 | 3828.65 | 3828.40 | 3828.65 | 2.60 | 9954.22 | 3828.55 2014-07-09 10:00:00 | 3828.69 | 3834.80 | 3828.62 | 3829.87 | 48.67 | 186374.70 | 3829.28 2014-07-09 10:01:00 | 3829.87 | 3831.00 | 3828.72 | 3830.04 | 46.24 | 177111.63 | 3830.19 2014-07-09 10:02:00 | 3830.12 | 3835.00 | 3830.05 | 3833.24 | 51.43 | 197147.34 | 3833.46 2014-07-09 10:03:00 | 3833.23 | 3833.25 | 3830.32 | 3830.98 | 26.00 | 99637.82 | 3831.63 2014-07-09 10:04:00 | 3830.98 | 3831.77 | 3830.30 | 3830.95 | 18.07 | 69237.55 | 3830.78 2014-07-09 10:05:00 | 3831.43 | 3832.60 | 3830.32 | 3831.99 | 36.35 | 139279.22 | 3831.40 2014-07-09 10:06:00 | 3831.92 | 3831.92 | 3830.77 | 3831.03 | 22.84 | 87517.87 | 3831.28 2014-07-09 10:07:00 | 3831.11 | 3831.98 | 3830.30 | 3830.89 | 33.19 | 127138.15 | 3830.96 2014-07-09 10:08:00 | 3830.39 | 3830.89 | 3830.20 | 3830.41 | 34.20 | 131001.02 | 3830.33 2014-07-09 10:09:00 | 3830.41 | 3830.41 | 3829.42 | 3829.97 | 42.18 | 161521.43 | 3829.70 2014-07-09 10:10:00 | 3829.97 | 3830.06 | 3829.50 | 3829.98 | 22.69 | 86910.65 | 3829.68 2014-07-09 10:11:00 | 3830.41 | 3831.54 | 3829.99 | 3830.37 | 15.49 | 59324.92 | 3830.38 2014-07-09 10:12:00 | 3830.48 | 3830.48 | 3830.00 | 3830.36 | 23.05 | 88291.40 | 3830.26 2014-07-09 10:13:00 | 3830.37 | 3831.12 | 3830.35 | 3831.10 | 19.13 | 73266.31 | 3830.52 2014-07-09 10:14:00 | 3831.10 | 3831.93 | 3830.79 | 3831.52 | 14.35 | 54977.06 | 3831.15 2014-07-09 10:15:00 | 3831.53 | 3832.00 | 3831.00 | 3831.02 | 15.94 | 61078.39 | 3831.29 2014-07-09 10:16:00 | 3831.02 | 3832.00 | 3831.02 | 3831.94 | 19.54 | 74874.41 | 3831.85 2014-07-09 10:17:00 | 3831.94 | 3832.15 | 3830.00 | 3830.16 | 14.27 | 54675.72 | 3830.98 2014-07-09 10:18:00 | 3830.16 | 3831.98 | 3829.61 | 3830.87 | 72.20 | 276529.93 | 3830.21 2014-07-09 10:19:00 | 3830.99 | 3831.73 | 3830.07 | 3831.06 | 35.76 | 136984.50 | 3830.34 2014-07-09 10:20:00 | 3831.08 | 3831.30 | 3829.88 | 3829.89 | 12.70 | 48659.88 | 3830.88 2014-07-09 10:21:00 | 3829.89 | 3831.05 | 3829.52 | 3830.90 | 7.77 | 29751.67 | 3830.03 2014-07-09 10:22:00 | 3830.90 | 3831.00 | 3829.71 | 3830.12 | 30.83 | 118091.07 | 3830.27 2014-07-09 10:23:00 | 3830.12 | 3831.03 | 3827.43 | 3828.42 | 19.03 | 72868.26 | 3829.53 2014-07-09 10:24:00 | 3828.42 | 3830.00 | 3827.17 | 3828.27 | 23.35 | 89399.15 | 3828.49 2014-07-09 10:25:00 | 3828.27 | 3828.95 | 3827.12 | 3827.12 | 38.35 | 146809.73 | 3828.05 2014-07-09 10:26:00 | 3826.63 | 3827.06 | 3823.03 | 3823.19 | 35.39 | 135381.85 | 3825.21 2014-07-09 10:27:00 | 3823.76 | 3825.70 | 3823.76 | 3825.63 | 33.09 | 126547.55 | 3824.46 2014-07-09 10:28:00 | 3826.01 | 3827.72 | 3824.03 | 3825.32 | 55.52 | 212448.97 | 3826.25 2014-07-09 10:29:00 | 3825.89 | 3826.68 | 3824.02 | 3825.82 | 30.16 | 115349.62 | 3824.46 2014-07-09 10:30:00 | 3824.73 | 3825.75 | 3824.00 | 3824.02 | 17.85 | 68279.74 | 3824.77 2014-07-09 10:31:00 | 3824.84 | 3827.84 | 3824.84 | 3826.42 | 30.00 | 114769.30 | 3825.13 2014-07-09 10:32:00 | 3826.89 | 3827.88 | 3824.50 | 3827.57 | 29.44 | 112648.52 | 3826.90 2014-07-09 10:33:00 | 3827.57 | 3827.57 | 3825.60 | 3826.73 | 18.37 | 70299.25 | 3826.85 2014-07-09 10:34:00 | 3826.13 | 3826.63 | 3823.87 | 3825.55 | 55.27 | 211424.98 | 3825.03 2014-07-09 10:35:00 | 3825.14 | 3828.99 | 3825.11 | 3828.66 | 10.72 | 41035.74 | 3826.53 2014-07-09 10:36:00 | 3829.11 | 3829.11 | 3826.12 | 3827.04 | 6.90 | 26388.21 | 3827.15 2014-07-09 10:37:00 | 3827.38 | 3827.86 | 3827.01 | 3827.48 | 9.80 | 37516.60 | 3827.44 2014-07-09 10:38:00 | 3827.49 | 3827.99 | 3826.35 | 3827.06 | 7.94 | 30388.85 | 3827.31 2014-07-09 10:39:00 | 3827.12 | 3827.65 | 3826.01 | 3827.00 | 18.84 | 72085.99 | 3827.03 2014-07-09 10:40:00 | 3827.02 | 3827.49 | 3826.01 | 3826.33 | 20.39 | 78011.38 | 3826.34 2014-07-09 10:41:00 | . | . | . | . | . | . | . 2014-07-09 10:42:00 | 3826.55 | 3826.67 | 3826.55 | 3826.67 | 0.08 | 306.13 | 3826.62 2014-07-09 10:43:00 | 3826.67 | 3829.88 | 3826.50 | 3828.21 | 38.40 | 147010.57 | 3828.60 2014-07-09 10:44:00 | 3827.13 | 3829.90 | 3826.50 | 3828.23 | 31.34 | 119948.26 | 3827.69 2014-07-09 10:45:00 | 3828.65 | 3831.73 | 3827.20 | 3829.90 | 32.95 | 126177.01 | 3829.81 2014-07-09 10:46:00 | 3829.92 | 3831.82 | 3829.92 | 3830.95 | 18.33 | 70216.74 | 3831.12 2014-07-09 10:47:00 | 3830.56 | 3830.95 | 3828.07 | 3828.10 | 32.80 | 125627.72 | 3829.65 2014-07-09 10:48:00 | 3828.16 | 3830.64 | 3828.12 | 3828.33 | 39.97 | 153045.11 | 3829.48 2014-07-09 10:49:00 | 3828.35 | 3829.13 | 3827.55 | 3827.62 | 12.72 | 48715.99 | 3828.67 2014-07-09 10:50:00 | 3827.63 | 3828.36 | 3826.41 | 3826.91 | 47.33 | 181147.20 | 3827.00 2014-07-09 10:51:00 | 3826.44 | 3826.44 | 3823.01 | 3823.01 | 32.92 | 125903.44 | 3824.64 2014-07-09 10:52:00 | 3822.99 | 3824.05 | 3820.10 | 3820.19 | 121.97 | 466113.22 | 3821.60 2014-07-09 10:53:00 | 3820.95 | 3822.35 | 3818.26 | 3821.94 | 240.13 | 917290.90 | 3820.06 2014-07-09 10:54:00 | 3821.94 | 3824.00 | 3821.94 | 3823.79 | 11.73 | 44847.22 | 3822.97 2014-07-09 10:55:00 | 3823.81 | 3824.07 | 3822.12 | 3824.06 | 26.10 | 99794.47 | 3823.25 2014-07-09 10:56:00 | 3824.12 | 3825.00 | 3824.00 | 3824.67 | 21.89 | 83736.26 | 3824.62 2014-07-09 10:57:00 | 3824.34 | 3825.12 | 3824.13 | 3825.12 | 15.88 | 60729.33 | 3824.51 2014-07-09 10:58:00 | 3825.16 | 3825.99 | 3824.23 | 3825.06 | 15.91 | 60869.97 | 3825.17 2014-07-09 10:59:00 | 3824.43 | 3825.01 | 3824.43 | 3824.90 | 4.02 | 15379.10 | 3824.69 2014-07-09 11:00:00 | 3825.35 | 3827.89 | 3825.32 | 3826.16 | 17.08 | 65337.83 | 3826.30 2014-07-09 11:01:00 | 3826.12 | 3826.12 | 3822.96 | 3823.40 | 24.99 | 95568.20 | 3825.02 2014-07-09 11:02:00 | 3824.26 | 3824.26 | 3823.45 | 3824.11 | 1.54 | 5896.16 | 3823.71 2014-07-09 11:03:00 | 3824.14 | 3828.00 | 3823.66 | 3826.00 | 31.71 | 121304.64 | 3825.08 2014-07-09 11:04:00 | 3826.00 | 3828.98 | 3826.00 | 3828.63 | 11.13 | 42597.27 | 3827.94 2014-07-09 11:05:00 | 3828.65 | 3828.85 | 3827.16 | 3827.16 | 16.59 | 63500.75 | 3828.58 2014-07-09 11:06:00 | 3827.24 | 3828.98 | 3826.65 | 3828.15 | 52.93 | 202592.69 | 3827.70 2014-07-09 11:07:00 | 3828.07 | 3828.97 | 3826.44 | 3826.47 | 39.39 | 150801.38 | 3828.42 2014-07-09 11:08:00 | 3826.63 | 3828.95 | 3825.00 | 3825.05 | 39.27 | 150241.56 | 3825.96 2014-07-09 11:09:00 | 3825.05 | 3827.94 | 3825.00 | 3826.26 | 16.44 | 62890.66 | 3826.40 2014-07-09 11:10:00 | 3826.26 | 3826.96 | 3824.02 | 3824.99 | 11.05 | 42270.55 | 3825.04 2014-07-09 11:11:00 | 3824.47 | 3827.00 | 3824.02 | 3825.85 | 27.55 | 105393.80 | 3825.69 2014-07-09 11:12:00 | 3825.84 | 3828.97 | 3825.29 | 3827.35 | 38.03 | 145541.52 | 3827.02 2014-07-09 11:13:00 | 3827.35 | 3828.00 | 3826.22 | 3826.70 | 49.20 | 188278.58 | 3826.88 2014-07-09 11:14:00 | 3826.70 | 3826.99 | 3826.27 | 3826.53 | 6.90 | 26400.79 | 3826.76 2014-07-09 11:15:00 | 3826.53 | 3826.56 | 3825.36 | 3826.40 | 12.10 | 46312.49 | 3826.21 2014-07-09 11:16:00 | 3826.40 | 3826.95 | 3826.40 | 3826.94 | 4.68 | 17909.19 | 3826.75 2014-07-09 11:17:00 | 3827.00 | 3827.36 | 3826.94 | 3826.97 | 5.90 | 22579.44 | 3827.02 2014-07-09 11:18:00 | 3826.88 | 3828.00 | 3826.88 | 3827.56 | 3.95 | 15118.49 | 3827.47 2014-07-09 11:19:00 | 3827.69 | 3827.73 | 3827.48 | 3827.72 | 4.28 | 16386.22 | 3827.66 2014-07-09 11:20:00 | 3827.72 | 3828.19 | 3827.69 | 3827.74 | 16.60 | 63536.60 | 3827.97 2014-07-09 11:21:00 | 3827.74 | 3828.53 | 3827.71 | 3828.31 | 7.32 | 28035.94 | 3827.95 2014-07-09 11:22:00 | 3828.43 | 3829.68 | 3828.33 | 3828.98 | 22.78 | 87226.12 | 3828.73 2014-07-09 11:23:00 | 3828.77 | 3830.98 | 3828.77 | 3830.72 | 27.03 | 103519.92 | 3829.82 2014-07-09 11:24:00 | 3830.66 | 3830.94 | 3829.32 | 3829.50 | 26.01 | 99643.90 | 3830.69 2014-07-09 11:25:00 | 3830.20 | 3830.23 | 3829.52 | 3830.04 | 16.43 | 62917.82 | 3829.91 2014-07-09 11:26:00 | 3829.89 | 3830.37 | 3829.83 | 3830.37 | 4.36 | 16714.82 | 3830.16 2014-07-09 11:27:00 | 3830.36 | 3830.36 | 3829.50 | 3829.50 | 6.62 | 25339.55 | 3830.04 2014-07-09 11:28:00 | 3829.52 | 3829.61 | 3828.52 | 3828.92 | 20.91 | 80061.84 | 3829.06 2014-07-09 11:29:00 | 3828.97 | 3828.99 | 3828.97 | 3828.99 | 4.84 | 18513.10 | 3828.98 2014-07-09 11:30:00 | 3828.99 | 3829.00 | 3828.99 | 3829.00 | 0.89 | 3415.47 | 3829.00 2014-07-09 11:31:00 | 3828.99 | 3828.99 | 3828.92 | 3828.92 | 1.99 | 7600.53 | 3828.98 2014-07-09 11:32:00 | 3828.93 | 3828.94 | 3828.50 | 3828.53 | 4.47 | 17118.55 | 3828.80 2014-07-09 11:33:00 | 3828.53 | 3829.00 | 3828.50 | 3828.51 | 4.31 | 16485.92 | 3828.59 2014-07-09 11:34:00 | 3828.51 | 3829.00 | 3828.50 | 3828.99 | 5.14 | 19665.10 | 3828.87 2014-07-09 11:35:00 | 3828.72 | 3828.72 | 3826.37 | 3827.10 | 19.41 | 74278.86 | 3827.62 2014-07-09 11:36:00 | 3827.10 | 3829.00 | 3826.52 | 3828.15 | 50.38 | 192827.83 | 3827.47 2014-07-09 11:37:00 | 3828.91 | 3828.91 | 3828.20 | 3828.25 | 3.48 | 13333.93 | 3828.29 2014-07-09 11:38:00 | 3828.25 | 3828.33 | 3828.25 | 3828.32 | 1.01 | 3885.71 | 3828.28 2014-07-09 11:39:00 | 3828.43 | 3828.53 | 3828.37 | 3828.44 | 12.83 | 49126.25 | 3828.42 2014-07-09 11:40:00 | 3828.44 | 3828.44 | 3827.24 | 3828.01 | 12.54 | 48008.14 | 3828.10 2014-07-09 11:41:00 | 3828.36 | 3828.53 | 3825.00 | 3825.72 | 29.79 | 113977.78 | 3826.30 2014-07-09 11:42:00 | 3825.68 | 3825.99 | 3824.33 | 3824.47 | 26.58 | 101668.14 | 3824.99 2014-07-09 11:43:00 | 3824.39 | 3825.23 | 3822.74 | 3825.00 | 22.49 | 86001.32 | 3824.32 2014-07-09 11:44:00 | 3824.98 | 3825.64 | 3824.24 | 3824.55 | 10.19 | 38983.18 | 3824.88 2014-07-09 11:45:00 | 3824.24 | 3824.33 | 3823.12 | 3823.12 | 14.42 | 55142.44 | 3823.49 2014-07-09 11:46:00 | 3823.12 | 3824.23 | 3823.12 | 3824.12 | 15.62 | 59707.95 | 3823.51 2014-07-09 11:47:00 | 3823.60 | 3825.11 | 3823.60 | 3824.08 | 9.67 | 36967.17 | 3824.45 2014-07-09 11:48:00 | 3824.76 | 3824.76 | 3824.00 | 3824.02 | 7.69 | 29401.45 | 3824.33 2014-07-09 11:49:00 | 3824.25 | 3824.27 | 3824.00 | 3824.03 | 9.38 | 35882.63 | 3824.22 2014-07-09 11:50:00 | 3824.03 | 3824.68 | 3824.03 | 3824.13 | 10.15 | 38803.97 | 3824.18 2014-07-09 11:51:00 | 3824.16 | 3824.68 | 3824.06 | 3824.50 | 18.96 | 72497.32 | 3824.30 2014-07-09 11:52:00 | 3824.50 | 3824.53 | 3823.52 | 3823.52 | 25.06 | 95843.15 | 3824.39 2014-07-09 11:53:00 | 3823.54 | 3824.54 | 3823.50 | 3823.52 | 14.25 | 54483.26 | 3823.66 2014-07-09 11:54:00 | 3823.62 | 3823.62 | 3822.98 | 3822.98 | 11.36 | 43445.16 | 3823.39 2014-07-09 11:55:00 | 3823.00 | 3823.50 | 3822.02 | 3822.99 | 23.59 | 90172.21 | 3822.96 2014-07-09 11:56:00 | 3822.93 | 3823.00 | 3822.50 | 3822.60 | 21.70 | 82949.34 | 3822.73 2014-07-09 11:57:00 | 3822.60 | 3826.84 | 3822.60 | 3825.79 | 44.69 | 170944.22 | 3825.03 2014-07-09 11:58:00 | 3825.39 | 3825.39 | 3823.26 | 3823.73 | 50.16 | 191829.67 | 3824.20 2014-07-09 11:59:00 | 3823.31 | 3825.00 | 3823.00 | 3824.99 | 119.22 | 455804.90 | 3823.39 2014-07-09 12:00:00 | 3824.99 | 3825.99 | 3824.33 | 3825.23 | 37.37 | 142933.43 | 3825.12 2014-07-09 12:01:00 | 3825.99 | 3827.00 | 3825.45 | 3826.02 | 48.50 | 185575.41 | 3826.22 2014-07-09 12:02:00 | 3826.48 | 3827.02 | 3825.99 | 3827.00 | 36.02 | 137827.23 | 3826.30 2014-07-09 12:03:00 | 3826.00 | 3827.83 | 3825.85 | 3827.81 | 25.57 | 97849.52 | 3826.43 2014-07-09 12:04:00 | 3827.04 | 3827.70 | 3826.00 | 3826.66 | 22.95 | 87800.00 | 3826.38 2014-07-09 12:05:00 | 3826.14 | 3826.66 | 3826.14 | 3826.24 | 3.16 | 12072.12 | 3826.34 2014-07-09 12:06:00 | 3826.02 | 3826.20 | 3824.48 | 3824.48 | 44.26 | 169281.86 | 3825.15 2014-07-09 12:07:00 | 3824.45 | 3824.47 | 3824.23 | 3824.43 | 3.76 | 14372.31 | 3824.46 2014-07-09 12:08:00 | 3824.23 | 3824.23 | 3820.98 | 3822.35 | 64.68 | 247257.36 | 3823.07 2014-07-09 12:09:00 | 3822.35 | 3823.20 | 3822.02 | 3822.66 | 23.51 | 89853.38 | 3822.41 2014-07-09 12:10:00 | 3822.62 | 3824.07 | 3822.27 | 3823.04 | 31.60 | 120813.63 | 3823.22 2014-07-09 12:11:00 | 3823.04 | 3823.52 | 3822.00 | 3823.52 | 31.79 | 121507.98 | 3822.57 2014-07-09 12:12:00 | 3823.28 | 3823.99 | 3823.00 | 3823.30 | 19.58 | 74865.27 | 3823.17 2014-07-09 12:13:00 | 3823.26 | 3825.36 | 3822.08 | 3823.86 | 13.29 | 50816.07 | 3823.34 2014-07-09 12:14:00 | 3823.89 | 3823.90 | 3822.00 | 3822.33 | 152.00 | 580992.86 | 3822.40 2014-07-09 12:15:00 | 3822.99 | 3824.99 | 3822.00 | 3824.39 | 15.32 | 58556.20 | 3823.20 2014-07-09 12:16:00 | 3824.39 | 3824.39 | 3822.79 | 3823.00 | 36.51 | 139604.79 | 3823.74 2014-07-09 12:17:00 | 3823.00 | 3823.99 | 3823.00 | 3823.34 | 3.84 | 14685.40 | 3823.33 2014-07-09 12:18:00 | 3823.36 | 3823.92 | 3823.36 | 3823.90 | 1.47 | 5612.98 | 3823.55 2014-07-09 12:19:00 | 3823.92 | 3824.22 | 3823.92 | 3824.22 | 0.64 | 2451.31 | 3824.20 2014-07-09 12:20:00 | 3824.23 | 3824.39 | 3824.09 | 3824.34 | 14.84 | 56740.14 | 3824.23 2014-07-09 12:21:00 | 3824.36 | 3824.38 | 3824.35 | 3824.38 | 6.54 | 25015.24 | 3824.38 2014-07-09 12:22:00 | 3824.38 | 3825.99 | 3824.37 | 3825.63 | 93.57 | 357863.00 | 3824.55 2014-07-09 12:23:00 | 3826.00 | 3826.97 | 3823.02 | 3824.01 | 22.57 | 86323.78 | 3825.05 2014-07-09 12:24:00 | 3824.33 | 3824.71 | 3823.00 | 3824.71 | 25.26 | 96565.10 | 3823.45 2014-07-09 12:25:00 | 3824.69 | 3825.00 | 3824.26 | 3825.00 | 6.72 | 25711.10 | 3824.92 2014-07-09 12:26:00 | 3825.00 | 3828.17 | 3825.00 | 3827.89 | 16.66 | 63764.10 | 3826.69 2014-07-09 12:27:00 | 3828.17 | 3834.63 | 3828.17 | 3834.63 | 67.34 | 257960.00 | 3830.82 2014-07-09 12:28:00 | 3831.99 | 3833.80 | 3831.00 | 3832.17 | 56.20 | 215358.37 | 3831.79 2014-07-09 12:29:00 | 3832.17 | 3835.00 | 3831.72 | 3833.83 | 35.31 | 135357.05 | 3833.39 2014-07-09 12:30:00 | 3834.00 | 3834.99 | 3832.94 | 3834.47 | 22.42 | 85940.73 | 3833.39 2014-07-09 12:31:00 | 3833.99 | 3834.44 | 3832.80 | 3834.00 | 27.66 | 106018.38 | 3833.19 2014-07-09 12:32:00 | 3833.99 | 3834.00 | 3832.55 | 3832.55 | 7.25 | 27796.52 | 3833.47 2014-07-09 12:33:00 | 3832.48 | 3832.70 | 3830.00 | 3832.16 | 28.53 | 109316.77 | 3831.11 2014-07-09 12:34:00 | 3831.89 | 3832.09 | 3830.32 | 3830.32 | 8.03 | 30754.52 | 3831.38 2014-07-09 12:35:00 | 3830.00 | 3831.08 | 3828.50 | 3830.00 | 22.62 | 86610.64 | 3829.79 2014-07-09 12:36:00 | 3830.24 | 3830.47 | 3829.98 | 3830.00 | 15.82 | 60575.26 | 3830.00 2014-07-09 12:37:00 | 3829.89 | 3830.00 | 3828.06 | 3829.45 | 15.48 | 59254.48 | 3829.05 2014-07-09 12:38:00 | 3829.89 | 3830.00 | 3825.10 | 3829.02 | 30.11 | 115282.10 | 3828.70 2014-07-09 12:39:00 | 3829.02 | 3829.66 | 3827.10 | 3828.39 | 19.90 | 76198.57 | 3828.69 2014-07-09 12:40:00 | 3828.49 | 3829.48 | 3827.28 | 3827.48 | 37.43 | 143318.71 | 3828.67 2014-07-09 12:41:00 | 3827.97 | 3829.57 | 3825.10 | 3825.70 | 34.29 | 131228.35 | 3827.02 2014-07-09 12:42:00 | 3827.00 | 3827.67 | 3825.05 | 3827.00 | 57.58 | 220349.28 | 3826.97 2014-07-09 12:43:00 | 3827.01 | 3829.33 | 3826.97 | 3827.81 | 37.14 | 142167.19 | 3827.46 2014-07-09 12:44:00 | 3827.81 | 3829.09 | 3827.81 | 3828.27 | 9.98 | 38196.82 | 3828.10 2014-07-09 12:45:00 | 3827.85 | 3828.62 | 3827.81 | 3827.82 | 8.86 | 33899.69 | 3827.88 2014-07-09 12:46:00 | 3827.86 | 3828.04 | 3827.81 | 3827.99 | 10.91 | 41766.95 | 3827.97 2014-07-09 12:47:00 | 3828.01 | 3828.01 | 3827.81 | 3827.94 | 9.22 | 35305.12 | 3827.94 2014-07-09 12:48:00 | 3827.94 | 3828.53 | 3827.94 | 3827.95 | 17.21 | 65883.40 | 3827.98 2014-07-09 12:49:00 | 3827.96 | 3828.93 | 3827.72 | 3828.86 | 29.47 | 112811.62 | 3828.02 2014-07-09 12:50:00 | 3828.86 | 3830.00 | 3828.21 | 3830.00 | 9.97 | 38190.72 | 3829.80 2014-07-09 12:51:00 | 3830.00 | 3830.19 | 3828.85 | 3829.46 | 36.57 | 140040.31 | 3829.48 2014-07-09 12:52:00 | 3829.04 | 3830.16 | 3828.70 | 3829.00 | 52.90 | 202583.25 | 3829.48 2014-07-09 12:53:00 | 3828.92 | 3830.00 | 3828.51 | 3828.51 | 15.75 | 60291.04 | 3828.98 2014-07-09 12:54:00 | 3828.03 | 3828.03 | 3827.68 | 3827.68 | 6.98 | 26714.17 | 3827.79 2014-07-09 12:55:00 | 3827.70 | 3829.00 | 3827.68 | 3827.83 | 17.91 | 68548.26 | 3828.44 2014-07-09 12:56:00 | 3828.54 | 3830.00 | 3827.84 | 3829.00 | 16.99 | 65061.31 | 3828.71 2014-07-09 12:57:00 | 3829.43 | 3830.00 | 3829.03 | 3829.48 | 8.37 | 32053.18 | 3829.53 2014-07-09 12:58:00 | 3828.62 | 3828.92 | 3828.18 | 3828.18 | 2.37 | 9077.83 | 3828.69 2014-07-09 12:59:00 | 3828.18 | 3828.78 | 3828.18 | 3828.28 | 1.53 | 5857.69 | 3828.56 2014-07-09 13:00:00 | 3827.88 | 3828.28 | 3827.00 | 3827.94 | 21.94 | 83989.10 | 3827.78 2014-07-09 13:01:00 | 3827.91 | 3828.34 | 3827.91 | 3827.99 | 12.22 | 46789.79 | 3828.01 2014-07-09 13:02:00 | 3827.99 | 3827.99 | 3827.02 | 3827.93 | 1.58 | 6063.06 | 3827.69 2014-07-09 13:03:00 | 3827.93 | 3827.95 | 3827.05 | 3827.05 | 4.58 | 17521.35 | 3827.29 2014-07-09 13:04:00 | 3827.94 | 3828.53 | 3826.71 | 3826.71 | 22.53 | 86239.42 | 3827.59 2014-07-09 13:05:00 | 3826.71 | 3827.03 | 3825.77 | 3826.04 | 13.91 | 53243.14 | 3826.59 2014-07-09 13:06:00 | 3826.04 | 3827.60 | 3826.00 | 3826.83 | 40.10 | 153467.07 | 3826.73 2014-07-09 13:07:00 | 3826.27 | 3826.75 | 3825.51 | 3825.51 | 6.99 | 26740.94 | 3826.15 2014-07-09 13:08:00 | 3825.51 | 3826.47 | 3825.07 | 3826.28 | 11.54 | 44144.56 | 3826.01 2014-07-09 13:09:00 | 3826.28 | 3826.70 | 3826.28 | 3826.70 | 1.51 | 5789.48 | 3826.49 2014-07-09 13:10:00 | 3826.70 | 3826.70 | 3826.54 | 3826.58 | 4.61 | 17629.27 | 3826.63 2014-07-09 13:11:00 | 3826.57 | 3826.57 | 3826.28 | 3826.28 | 7.06 | 27007.55 | 3826.52 2014-07-09 13:12:00 | 3826.28 | 3826.28 | 3826.19 | 3826.23 | 1.87 | 7143.54 | 3826.21 2014-07-09 13:13:00 | 3826.25 | 3826.70 | 3826.25 | 3826.69 | 8.20 | 31393.66 | 3826.63 2014-07-09 13:14:00 | 3826.69 | 3826.73 | 3826.68 | 3826.73 | 5.84 | 22344.10 | 3826.70 2014-07-09 13:15:00 | 3827.11 | 3827.46 | 3826.55 | 3827.40 | 8.57 | 32816.33 | 3826.98 2014-07-09 13:16:00 | 3827.46 | 3827.46 | 3826.52 | 3826.57 | 0.47 | 1787.11 | 3826.79 2014-07-09 13:17:00 | 3826.57 | 3827.10 | 3826.50 | 3827.00 | 10.40 | 39807.64 | 3826.55 2014-07-09 13:18:00 | 3827.00 | 3827.12 | 3826.50 | 3826.50 | 3.35 | 12816.72 | 3827.03 2014-07-09 13:19:00 | 3826.54 | 3827.37 | 3826.54 | 3827.37 | 2.87 | 10971.07 | 3826.67 2014-07-09 13:20:00 | 3826.67 | 3827.37 | 3826.67 | 3827.37 | 1.10 | 4209.41 | 3826.73 2014-07-09 13:21:00 | 3827.32 | 3827.32 | 3827.32 | 3827.32 | 2.73 | 10440.93 | 3827.32 2014-07-09 13:22:00 | 3827.42 | 3828.02 | 3827.42 | 3828.00 | 15.17 | 58056.78 | 3827.58 2014-07-09 13:23:00 | 3828.02 | 3828.70 | 3828.00 | 3828.69 | 5.91 | 22633.15 | 3828.34 2014-07-09 13:24:00 | 3828.10 | 3828.69 | 3828.04 | 3828.05 | 3.54 | 13543.78 | 3828.09 2014-07-09 13:25:00 | 3828.05 | 3828.05 | 3828.00 | 3828.00 | 2.20 | 8429.27 | 3828.01 2014-07-09 13:26:00 | 3828.20 | 3828.20 | 3826.58 | 3827.00 | 26.62 | 101857.94 | 3827.09 2014-07-09 13:27:00 | 3826.99 | 3828.71 | 3826.93 | 3828.71 | 1.21 | 4631.37 | 3827.58 2014-07-09 13:28:00 | 3828.70 | 3828.70 | 3827.99 | 3828.16 | 1.23 | 4700.99 | 3828.17 2014-07-09 13:29:00 | 3828.16 | 3828.53 | 3828.14 | 3828.46 | 3.82 | 14616.09 | 3828.21 2014-07-09 13:30:00 | 3828.14 | 3828.20 | 3827.02 | 3827.46 | 4.40 | 16833.74 | 3827.59 2014-07-09 13:31:00 | 3827.18 | 3827.91 | 3827.18 | 3827.25 | 0.60 | 2307.99 | 3827.51 2014-07-09 13:32:00 | 3827.25 | 3829.54 | 3827.07 | 3827.72 | 8.00 | 30602.31 | 3827.68 2014-07-09 13:33:00 | 3827.91 | 3829.98 | 3827.25 | 3827.89 | 24.59 | 94122.14 | 3827.81 2014-07-09 13:34:00 | 3827.89 | 3827.90 | 3827.00 | 3827.49 | 5.40 | 20653.62 | 3827.58 2014-07-09 13:35:00 | 3827.49 | 3828.10 | 3827.13 | 3827.34 | 2.50 | 9565.40 | 3827.69 2014-07-09 13:36:00 | 3827.08 | 3828.84 | 3827.08 | 3828.83 | 6.92 | 26496.08 | 3827.81 2014-07-09 13:37:00 | 3828.83 | 3828.83 | 3828.02 | 3828.06 | 2.34 | 8961.96 | 3828.26 2014-07-09 13:38:00 | 3828.06 | 3828.80 | 3828.04 | 3828.16 | 7.73 | 29582.80 | 3828.50 2014-07-09 13:39:00 | 3828.29 | 3828.88 | 3828.04 | 3828.04 | 9.61 | 36801.81 | 3828.74 2014-07-09 13:40:00 | 3828.79 | 3828.84 | 3827.94 | 3828.57 | 15.61 | 59775.33 | 3828.32 2014-07-09 13:41:00 | 3828.57 | 3828.84 | 3827.94 | 3828.45 | 13.64 | 52219.47 | 3828.69 2014-07-09 13:42:00 | 3828.45 | 3828.55 | 3828.30 | 3828.55 | 3.08 | 11791.72 | 3828.48 2014-07-09 13:43:00 | 3828.55 | 3828.55 | 3828.48 | 3828.48 | 1.07 | 4077.40 | 3828.54 2014-07-09 13:44:00 | 3828.48 | 3828.84 | 3827.67 | 3828.47 | 1.45 | 5559.23 | 3828.67 2014-07-09 13:45:00 | 3828.84 | 3828.88 | 3827.63 | 3828.35 | 10.81 | 41367.49 | 3828.55 2014-07-09 13:46:00 | 3827.85 | 3827.85 | 3826.50 | 3827.43 | 12.16 | 46534.82 | 3827.19 2014-07-09 13:47:00 | 3827.36 | 3828.02 | 3827.00 | 3828.02 | 9.37 | 35872.62 | 3827.23 2014-07-09 13:48:00 | 3827.68 | 3828.80 | 3827.58 | 3827.91 | 3.45 | 13190.93 | 3827.90 2014-07-09 13:49:00 | 3827.91 | 3829.19 | 3827.22 | 3828.04 | 29.04 | 111179.59 | 3828.37 2014-07-09 13:50:00 | 3827.29 | 3828.04 | 3827.29 | 3827.89 | 4.05 | 15503.35 | 3827.99 2014-07-09 13:51:00 | 3827.36 | 3827.84 | 3827.21 | 3827.22 | 8.63 | 33018.62 | 3827.36 2014-07-09 13:52:00 | 3827.22 | 3828.69 | 3827.20 | 3828.22 | 28.08 | 107493.70 | 3828.12 2014-07-09 13:53:00 | 3828.25 | 3829.74 | 3828.25 | 3828.77 | 3.68 | 14089.36 | 3828.63 2014-07-09 13:54:00 | 3828.86 | 3831.01 | 3828.69 | 3830.97 | 26.49 | 101440.76 | 3829.69 2014-07-09 13:55:00 | 3830.97 | 3833.01 | 3830.24 | 3830.47 | 34.58 | 132477.93 | 3831.17 2014-07-09 13:56:00 | 3830.50 | 3831.70 | 3829.01 | 3831.70 | 32.02 | 122644.03 | 3830.71 2014-07-09 13:57:00 | 3832.00 | 3835.00 | 3831.57 | 3834.95 | 36.32 | 139244.81 | 3834.04 2014-07-09 13:58:00 | 3835.00 | 3836.60 | 3833.19 | 3833.86 | 51.90 | 199019.22 | 3834.67 2014-07-09 13:59:00 | 3833.38 | 3833.99 | 3832.41 | 3832.81 | 36.65 | 140474.33 | 3833.17 2014-07-09 14:00:00 | 3832.81 | 3832.96 | 3830.00 | 3830.77 | 25.80 | 98833.09 | 3830.89 2014-07-09 14:01:00 | 3830.77 | 3831.01 | 3829.76 | 3830.97 | 21.38 | 81871.84 | 3830.26 2014-07-09 14:02:00 | 3830.97 | 3834.95 | 3829.76 | 3830.34 | 31.59 | 121009.13 | 3831.10 2014-07-09 14:03:00 | 3830.34 | 3830.50 | 3829.70 | 3830.19 | 6.52 | 24964.46 | 3830.08 2014-07-09 14:04:00 | 3830.19 | 3830.67 | 3829.88 | 3830.02 | 12.16 | 46585.64 | 3830.11 2014-07-09 14:05:00 | 3830.00 | 3830.67 | 3829.88 | 3830.02 | 3.00 | 11482.36 | 3830.01 2014-07-09 14:06:00 | 3830.02 | 3830.82 | 3828.65 | 3829.14 | 26.29 | 100677.84 | 3829.22 2014-07-09 14:07:00 | 3828.99 | 3829.88 | 3828.51 | 3829.17 | 10.40 | 39818.27 | 3829.05 2014-07-09 14:08:00 | 3829.19 | 3830.31 | 3828.30 | 3830.31 | 15.00 | 57418.59 | 3829.18 2014-07-09 14:09:00 | 3828.47 | 3830.47 | 3828.45 | 3829.14 | 13.24 | 50683.11 | 3829.48 2014-07-09 14:10:00 | 3829.15 | 3829.81 | 3829.12 | 3829.67 | 10.10 | 38678.31 | 3829.54 2014-07-09 14:11:00 | 3829.67 | 3835.00 | 3829.32 | 3830.22 | 16.81 | 64406.78 | 3831.00 2014-07-09 14:12:00 | 3830.22 | 3830.49 | 3829.73 | 3830.09 | 12.15 | 46553.02 | 3830.26 2014-07-09 14:13:00 | 3830.49 | 3830.68 | 3829.56 | 3829.56 | 9.54 | 36555.35 | 3830.19 2014-07-09 14:14:00 | 3829.96 | 3829.96 | 3827.00 | 3828.15 | 31.37 | 120082.50 | 3827.70 2014-07-09 14:15:00 | 3827.00 | 3829.12 | 3827.00 | 3827.96 | 39.15 | 149824.52 | 3827.33 2014-07-09 14:16:00 | 3827.93 | 3828.59 | 3827.07 | 3828.00 | 6.18 | 23645.67 | 3828.02 2014-07-09 14:17:00 | 3828.02 | 3828.02 | 3828.00 | 3828.02 | 3.71 | 14201.93 | 3828.01 2014-07-09 14:18:00 | 3828.02 | 3829.45 | 3825.36 | 3827.41 | 24.75 | 94739.02 | 3827.53 2014-07-09 14:19:00 | 3827.41 | 3828.00 | 3827.40 | 3827.95 | 14.56 | 55738.20 | 3827.91 2014-07-09 14:20:00 | 3827.60 | 3828.00 | 3827.40 | 3827.72 | 9.64 | 36892.62 | 3827.83 2014-07-09 14:21:00 | 3827.72 | 3829.24 | 3827.70 | 3828.00 | 26.28 | 100594.70 | 3828.39 2014-07-09 14:22:00 | 3828.00 | 3828.00 | 3827.70 | 3827.97 | 1.67 | 6373.49 | 3827.92 2014-07-09 14:23:00 | 3827.98 | 3828.00 | 3827.40 | 3828.00 | 6.06 | 23208.09 | 3827.82 2014-07-09 14:24:00 | 3828.00 | 3828.00 | 3827.00 | 3827.02 | 7.24 | 27721.01 | 3827.28 2014-07-09 14:25:00 | 3827.45 | 3829.45 | 3827.45 | 3829.11 | 22.51 | 86171.69 | 3828.15 2014-07-09 14:26:00 | 3829.11 | 3829.63 | 3827.45 | 3827.51 | 96.18 | 368203.32 | 3828.39 2014-07-09 14:27:00 | 3828.00 | 3828.88 | 3827.55 | 3828.82 | 5.13 | 19634.46 | 3828.13 2014-07-09 14:28:00 | 3828.02 | 3828.77 | 3828.00 | 3828.02 | 4.52 | 17299.80 | 3828.24 2014-07-09 14:29:00 | 3828.02 | 3829.00 | 3827.69 | 3828.75 | 18.23 | 69771.01 | 3828.31 2014-07-09 14:30:00 | 3828.75 | 3829.00 | 3828.56 | 3828.60 | 5.83 | 22324.96 | 3828.67 2014-07-09 14:31:00 | 3828.68 | 3829.00 | 3828.00 | 3829.00 | 17.40 | 66621.59 | 3828.61 2014-07-09 14:32:00 | 3829.00 | 3830.59 | 3828.99 | 3830.59 | 12.37 | 47362.24 | 3830.04 2014-07-09 14:33:00 | 3830.59 | 3831.88 | 3830.02 | 3831.11 | 8.60 | 32956.65 | 3830.83 2014-07-09 14:34:00 | 3831.59 | 3835.00 | 3830.64 | 3831.81 | 73.05 | 280038.82 | 3833.78 2014-07-09 14:35:00 | 3831.67 | 3835.00 | 3831.67 | 3832.99 | 33.56 | 128641.05 | 3832.82 2014-07-09 14:36:00 | 3832.49 | 3833.06 | 3830.02 | 3831.35 | 12.92 | 49516.81 | 3831.38 2014-07-09 14:37:00 | 3831.35 | 3832.62 | 3829.65 | 3832.09 | 27.02 | 103530.23 | 3831.19 2014-07-09 14:38:00 | 3832.09 | 3832.34 | 3829.50 | 3829.67 | 14.47 | 55432.10 | 3830.56 2014-07-09 14:39:00 | 3829.67 | 3829.67 | 3828.07 | 3829.46 | 32.04 | 122661.35 | 3828.86 2014-07-09 14:40:00 | 3829.46 | 3830.00 | 3827.72 | 3829.89 | 25.24 | 96639.78 | 3829.44 2014-07-09 14:41:00 | 3829.90 | 3830.17 | 3829.04 | 3829.12 | 31.33 | 119971.96 | 3829.91 2014-07-09 14:42:00 | 3829.17 | 3830.58 | 3829.15 | 3830.58 | 8.93 | 34196.08 | 3829.78 2014-07-09 14:43:00 | 3830.59 | 3831.50 | 3830.03 | 3830.10 | 14.65 | 56133.40 | 3830.59 2014-07-09 14:44:00 | 3830.43 | 3830.43 | 3828.02 | 3828.06 | 18.04 | 69080.49 | 3829.30 2014-07-09 14:45:00 | 3828.47 | 3828.99 | 3828.02 | 3828.99 | 12.13 | 46449.95 | 3828.40 2014-07-09 14:46:00 | 3828.97 | 3829.14 | 3828.97 | 3829.04 | 4.01 | 15354.37 | 3829.02 2014-07-09 14:47:00 | 3829.02 | 3830.00 | 3828.92 | 3830.00 | 21.84 | 83615.73 | 3829.44 2014-07-09 14:48:00 | 3830.00 | 3830.00 | 3828.84 | 3828.84 | 6.62 | 25367.75 | 3829.67 2014-07-09 14:49:00 | 3828.84 | 3830.06 | 3828.02 | 3830.06 | 45.00 | 172310.00 | 3829.45 2014-07-09 14:50:00 | 3830.06 | 3830.06 | 3826.00 | 3826.00 | 53.08 | 203208.44 | 3828.13 2014-07-09 14:51:00 | 3826.00 | 3827.25 | 3825.83 | 3826.92 | 10.12 | 38730.82 | 3826.78 2014-07-09 14:52:00 | 3826.99 | 3828.39 | 3826.90 | 3828.33 | 10.77 | 41214.21 | 3827.47 2014-07-09 14:53:00 | 3828.34 | 3828.70 | 3825.12 | 3826.93 | 8.52 | 32595.06 | 3827.96 2014-07-09 14:54:00 | 3826.44 | 3829.53 | 3826.44 | 3828.70 | 12.78 | 48915.01 | 3827.76 2014-07-09 14:55:00 | 3828.98 | 3832.00 | 3828.98 | 3830.02 | 41.54 | 159095.58 | 3830.21 2014-07-09 14:56:00 | 3830.54 | 3832.48 | 3830.00 | 3831.52 | 19.02 | 72881.66 | 3831.24 2014-07-09 14:57:00 | 3831.52 | 3832.02 | 3831.09 | 3831.09 | 22.63 | 86700.86 | 3831.74 2014-07-09 14:58:00 | 3831.45 | 3832.00 | 3831.39 | 3832.00 | 13.29 | 50919.69 | 3831.72 2014-07-09 14:59:00 | 3832.02 | 3832.02 | 3830.00 | 3830.87 | 23.23 | 88998.10 | 3831.34 2014-07-09 15:00:00 | 3830.02 | 3830.66 | 3830.00 | 3830.65 | 14.53 | 55669.97 | 3830.33 2014-07-09 15:01:00 | 3830.75 | 3832.02 | 3830.75 | 3832.02 | 33.15 | 127035.39 | 3831.79 2014-07-09 15:02:00 | 3832.02 | 3832.65 | 3831.91 | 3832.36 | 15.42 | 59096.93 | 3832.24 2014-07-09 15:03:00 | 3832.36 | 3832.59 | 3831.00 | 3831.02 | 21.17 | 81133.27 | 3831.92 2014-07-09 15:04:00 | 3831.02 | 3833.55 | 3830.54 | 3832.69 | 38.23 | 146529.37 | 3832.44 2014-07-09 15:05:00 | 3832.69 | 3834.50 | 3830.71 | 3831.37 | 29.06 | 111380.36 | 3832.77 2014-07-09 15:06:00 | 3831.39 | 3834.00 | 3830.64 | 3833.49 | 38.00 | 145644.82 | 3832.35 2014-07-09 15:07:00 | 3833.48 | 3837.05 | 3832.53 | 3837.05 | 29.93 | 114747.90 | 3834.00 2014-07-09 15:08:00 | 3837.47 | 3843.00 | 3833.60 | 3840.00 | 130.09 | 499330.27 | 3838.40 2014-07-09 15:09:00 | 3840.00 | 3845.00 | 3835.77 | 3840.32 | 191.30 | 734616.31 | 3840.09 2014-07-09 15:10:00 | 3840.32 | 3845.00 | 3840.00 | 3841.86 | 163.80 | 629442.68 | 3842.66 2014-07-09 15:11:00 | 3841.78 | 3845.00 | 3838.29 | 3841.47 | 132.50 | 508988.07 | 3841.42 2014-07-09 15:12:00 | 3841.47 | 3842.04 | 3839.00 | 3839.00 | 45.14 | 173347.10 | 3840.64 2014-07-09 15:13:00 | 3839.02 | 3839.03 | 3835.97 | 3835.98 | 44.35 | 170176.05 | 3837.03 2014-07-09 15:14:00 | 3836.00 | 3837.88 | 3835.36 | 3836.78 | 40.12 | 153945.52 | 3836.74 2014-07-09 15:15:00 | 3836.79 | 3838.63 | 3836.78 | 3838.01 | 25.04 | 96106.72 | 3837.67 2014-07-09 15:16:00 | 3838.53 | 3838.63 | 3838.01 | 3838.51 | 8.69 | 33351.60 | 3838.37 2014-07-09 15:17:00 | 3838.08 | 3838.08 | 3836.68 | 3837.72 | 23.55 | 90356.54 | 3837.28 2014-07-09 15:18:00 | 3837.70 | 3837.70 | 3837.09 | 3837.38 | 15.45 | 59276.03 | 3837.38 2014-07-09 15:19:00 | 3837.38 | 3838.06 | 3836.31 | 3836.40 | 37.84 | 145205.52 | 3837.36 2014-07-09 15:20:00 | 3836.40 | 3836.47 | 3835.36 | 3835.38 | 39.36 | 150969.21 | 3835.60 2014-07-09 15:21:00 | 3835.38 | 3836.06 | 3835.00 | 3835.77 | 29.17 | 111888.44 | 3835.74 2014-07-09 15:22:00 | 3835.67 | 3836.12 | 3834.67 | 3834.70 | 54.12 | 207575.32 | 3835.25 2014-07-09 15:23:00 | 3834.69 | 3834.72 | 3830.41 | 3831.00 | 9.43 | 36131.16 | 3832.32 2014-07-09 15:24:00 | 3831.00 | 3832.68 | 3830.51 | 3832.68 | 31.93 | 122353.25 | 3831.44 2014-07-09 15:25:00 | 3832.85 | 3833.06 | 3831.80 | 3832.49 | 19.35 | 74159.62 | 3832.54 2014-07-09 15:26:00 | 3833.06 | 3836.02 | 3833.02 | 3835.02 | 25.74 | 98702.35 | 3834.74 2014-07-09 15:27:00 | 3834.74 | 3837.38 | 3834.74 | 3836.49 | 52.63 | 201911.56 | 3836.51 2014-07-09 15:28:00 | 3836.48 | 3838.00 | 3833.50 | 3836.51 | 38.10 | 146147.25 | 3836.19 2014-07-09 15:29:00 | 3836.52 | 3838.00 | 3836.52 | 3837.58 | 47.17 | 180995.23 | 3837.49 2014-07-09 15:30:00 | 3837.61 | 3838.24 | 3837.06 | 3837.08 | 29.53 | 113323.40 | 3837.96 2014-07-09 15:31:00 | 3837.10 | 3838.75 | 3836.60 | 3837.11 | 30.61 | 117467.96 | 3837.57 2014-07-09 15:32:00 | 3837.11 | 3839.31 | 3836.24 | 3837.15 | 19.03 | 73048.83 | 3837.81 2014-07-09 15:33:00 | 3837.15 | 3838.00 | 3837.15 | 3837.86 | 9.20 | 35313.04 | 3837.54 2014-07-09 15:34:00 | 3837.24 | 3837.72 | 3837.20 | 3837.27 | 26.60 | 102071.51 | 3837.27 2014-07-09 15:35:00 | 3837.33 | 3837.99 | 3835.28 | 3835.50 | 52.23 | 200391.11 | 3836.85 2014-07-09 15:36:00 | 3836.22 | 3838.75 | 3835.94 | 3837.51 | 20.59 | 79012.96 | 3837.82 2014-07-09 15:37:00 | 3837.51 | 3838.00 | 3837.02 | 3837.23 | 11.45 | 43919.58 | 3837.45 2014-07-09 15:38:00 | 3837.23 | 3837.80 | 3835.59 | 3836.70 | 50.77 | 194766.20 | 3836.32 2014-07-09 15:39:00 | 3835.99 | 3837.18 | 3835.75 | 3836.46 | 8.24 | 31601.98 | 3836.12 2014-07-09 15:40:00 | 3836.53 | 3836.82 | 3836.53 | 3836.77 | 4.75 | 18204.58 | 3836.58 2014-07-09 15:41:00 | 3836.66 | 3837.14 | 3833.54 | 3835.59 | 20.34 | 78017.61 | 3835.67 2014-07-09 15:42:00 | 3835.00 | 3835.57 | 3832.00 | 3832.78 | 49.52 | 189823.98 | 3833.59 2014-07-09 15:43:00 | 3832.76 | 3833.24 | 3830.41 | 3833.24 | 49.21 | 188562.84 | 3832.19 2014-07-09 15:44:00 | 3833.24 | 3833.72 | 3826.36 | 3832.29 | 80.11 | 306885.95 | 3830.71 2014-07-09 15:45:00 | 3831.31 | 3832.27 | 3830.00 | 3830.28 | 7.86 | 30114.42 | 3830.86 2014-07-09 15:46:00 | 3830.71 | 3831.82 | 3830.71 | 3831.15 | 13.42 | 51402.87 | 3830.89 2014-07-09 15:47:00 | 3831.16 | 3833.61 | 3831.00 | 3832.88 | 25.27 | 96821.62 | 3831.79 2014-07-09 15:48:00 | 3832.66 | 3833.10 | 3832.53 | 3832.65 | 14.17 | 54324.46 | 3832.68 2014-07-09 15:49:00 | 3832.65 | 3834.42 | 3832.65 | 3834.07 | 32.84 | 125895.75 | 3833.84 2014-07-09 15:50:00 | 3834.09 | 3834.49 | 3833.98 | 3834.15 | 14.82 | 56808.36 | 3834.26 2014-07-09 15:51:00 | 3834.15 | 3834.90 | 3833.98 | 3834.78 | 13.81 | 52965.24 | 3834.17 2014-07-09 15:52:00 | 3834.06 | 3834.12 | 3832.62 | 3833.49 | 20.69 | 79299.49 | 3833.67 2014-07-09 15:53:00 | 3832.71 | 3833.49 | 3832.64 | 3833.38 | 7.90 | 30273.07 | 3833.00 2014-07-09 15:54:00 | 3833.38 | 3833.38 | 3831.07 | 3832.85 | 19.49 | 74681.51 | 3832.57 2014-07-09 15:55:00 | 3832.87 | 3833.61 | 3831.08 | 3831.77 | 20.13 | 77164.89 | 3832.76 2014-07-09 15:56:00 | 3832.72 | 3832.77 | 3831.77 | 3832.63 | 6.23 | 23882.40 | 3832.22 2014-07-09 15:57:00 | 3832.17 | 3832.41 | 3831.31 | 3832.24 | 9.64 | 36932.18 | 3831.93 2014-07-09 15:58:00 | 3832.41 | 3832.97 | 3831.98 | 3832.93 | 5.88 | 22516.04 | 3832.52 2014-07-09 15:59:00 | 3832.93 | 3834.00 | 3832.93 | 3834.00 | 14.45 | 55387.01 | 3833.28 2014-07-09 16:00:00 | 3833.60 | 3833.61 | 3832.58 | 3832.58 | 15.30 | 58651.85 | 3832.95 2014-07-09 16:01:00 | 3832.57 | 3832.57 | 3831.00 | 3831.00 | 14.97 | 57358.60 | 3831.31 2014-07-09 16:02:00 | 3830.98 | 3831.00 | 3830.71 | 3830.90 | 5.27 | 20188.41 | 3830.82 2014-07-09 16:03:00 | 3830.88 | 3830.98 | 3830.80 | 3830.98 | 5.97 | 22851.41 | 3830.92 2014-07-09 16:04:00 | 3830.96 | 3831.93 | 3830.91 | 3831.93 | 4.48 | 17174.38 | 3831.00 2014-07-09 16:05:00 | 3831.41 | 3831.88 | 3831.41 | 3831.88 | 1.25 | 4777.92 | 3831.53 2014-07-09 16:06:00 | 3831.88 | 3832.00 | 3831.09 | 3831.95 | 8.37 | 32075.78 | 3831.77 2014-07-09 16:07:00 | 3831.95 | 3833.52 | 3831.95 | 3833.52 | 2.53 | 9684.33 | 3832.34 2014-07-09 16:08:00 | 3833.80 | 3834.23 | 3832.56 | 3834.23 | 11.34 | 43464.78 | 3833.21 2014-07-09 16:09:00 | 3834.37 | 3834.81 | 3832.73 | 3833.99 | 26.09 | 100034.42 | 3833.62 2014-07-09 16:10:00 | 3834.04 | 3835.82 | 3833.12 | 3834.93 | 4.95 | 18968.06 | 3834.26 2014-07-09 16:11:00 | 3834.46 | 3835.45 | 3834.46 | 3835.00 | 2.65 | 10142.67 | 3834.66 2014-07-09 16:12:00 | 3835.00 | 3835.71 | 3834.61 | 3834.86 | 20.29 | 77798.26 | 3834.88 2014-07-09 16:13:00 | 3835.97 | 3836.00 | 3834.57 | 3835.59 | 20.29 | 77825.31 | 3835.08 2014-07-09 16:14:00 | 3834.90 | 3836.20 | 3834.90 | 3836.20 | 26.29 | 100827.03 | 3835.48 2014-07-09 16:15:00 | 3835.92 | 3837.97 | 3834.98 | 3835.43 | 26.49 | 101581.58 | 3835.44 2014-07-09 16:16:00 | 3835.43 | 3836.78 | 3835.33 | 3835.52 | 46.20 | 177210.63 | 3835.73 2014-07-09 16:17:00 | 3835.71 | 3839.00 | 3834.90 | 3835.81 | 57.48 | 220507.83 | 3836.59 2014-07-09 16:18:00 | 3835.99 | 3836.05 | 3835.00 | 3835.18 | 37.99 | 145683.34 | 3835.29 2014-07-09 16:19:00 | 3835.23 | 3836.25 | 3835.00 | 3835.50 | 38.41 | 147317.56 | 3835.50 2014-07-09 16:20:00 | 3835.60 | 3836.86 | 3835.50 | 3835.50 | 24.27 | 93090.43 | 3835.62 2014-07-09 16:21:00 | 3835.52 | 3836.85 | 3835.50 | 3836.83 | 30.04 | 115229.48 | 3836.12 2014-07-09 16:22:00 | 3836.03 | 3837.37 | 3835.50 | 3837.16 | 33.31 | 127786.90 | 3836.29 2014-07-09 16:23:00 | 3837.86 | 3839.85 | 3835.50 | 3839.83 | 32.47 | 124591.45 | 3837.13 2014-07-09 16:24:00 | 3838.98 | 3840.02 | 3838.69 | 3840.02 | 45.63 | 175197.26 | 3839.86 2014-07-09 16:25:00 | 3840.02 | 3841.01 | 3839.61 | 3839.61 | 73.19 | 281043.86 | 3840.08 2014-07-09 16:26:00 | 3839.61 | 3839.67 | 3837.00 | 3837.55 | 8.96 | 34392.80 | 3838.48 2014-07-09 16:27:00 | 3837.53 | 3838.96 | 3837.24 | 3837.90 | 14.13 | 54238.98 | 3838.03 2014-07-09 16:28:00 | 3838.40 | 3839.32 | 3837.12 | 3837.14 | 44.49 | 170757.15 | 3838.10 2014-07-09 16:29:00 | 3838.00 | 3838.00 | 3836.23 | 3836.97 | 3.76 | 14442.84 | 3837.10 2014-07-09 16:30:00 | 3836.05 | 3837.07 | 3835.50 | 3836.47 | 2.16 | 8285.48 | 3835.87 2014-07-09 16:31:00 | 3836.47 | 3838.00 | 3836.01 | 3837.00 | 2.25 | 8633.66 | 3837.18 2014-07-09 16:32:00 | 3837.04 | 3837.04 | 3835.41 | 3835.41 | 2.69 | 10319.10 | 3836.10 2014-07-09 16:33:00 | 3835.33 | 3838.00 | 3834.09 | 3836.31 | 40.77 | 156398.83 | 3836.22 2014-07-09 16:34:00 | 3836.95 | 3837.33 | 3836.33 | 3837.33 | 7.85 | 30121.89 | 3836.70 2014-07-09 16:35:00 | 3837.84 | 3838.05 | 3836.49 | 3836.83 | 13.68 | 52507.25 | 3837.69 2014-07-09 16:36:00 | 3836.87 | 3838.34 | 3836.87 | 3838.14 | 34.38 | 131940.87 | 3838.17 2014-07-09 16:37:00 | 3838.02 | 3838.86 | 3838.02 | 3838.02 | 2.36 | 9061.96 | 3838.19 2014-07-09 16:38:00 | 3838.02 | 3838.83 | 3837.00 | 3837.49 | 19.84 | 76151.16 | 3838.07 2014-07-09 16:39:00 | 3837.32 | 3839.06 | 3837.15 | 3838.16 | 13.42 | 51514.58 | 3838.36 2014-07-09 16:40:00 | 3838.16 | 3839.48 | 3838.16 | 3839.00 | 2.31 | 8871.37 | 3838.76 2014-07-09 16:41:00 | 3839.00 | 3840.73 | 3838.75 | 3840.00 | 46.98 | 180401.75 | 3839.97 2014-07-09 16:42:00 | 3839.80 | 3840.00 | 3838.77 | 3839.98 | 2.80 | 10762.76 | 3839.73 2014-07-09 16:43:00 | 3839.87 | 3840.73 | 3839.87 | 3840.02 | 3.32 | 12734.77 | 3840.40 2014-07-09 16:44:00 | 3840.02 | 3840.02 | 3837.85 | 3838.37 | 19.06 | 73164.18 | 3839.03 2014-07-09 16:45:00 | 3837.41 | 3838.40 | 3837.39 | 3838.00 | 1.47 | 5648.97 | 3837.62 2014-07-09 16:46:00 | 3838.35 | 3839.47 | 3838.35 | 3839.43 | 13.46 | 51667.49 | 3838.88 2014-07-09 16:47:00 | 3839.43 | 3839.97 | 3839.10 | 3839.46 | 3.90 | 14989.61 | 3839.55 2014-07-09 16:48:00 | 3840.00 | 3840.80 | 3839.09 | 3839.09 | 17.23 | 66160.45 | 3839.62 2014-07-09 16:49:00 | 3840.09 | 3840.09 | 3838.37 | 3839.81 | 8.89 | 34119.18 | 3839.22 2014-07-09 16:50:00 | 3839.81 | 3839.81 | 3838.87 | 3838.87 | 0.74 | 2848.92 | 3839.51 2014-07-09 16:51:00 | 3838.80 | 3840.00 | 3838.80 | 3839.81 | 9.88 | 37940.97 | 3839.79 2014-07-09 16:52:00 | 3840.00 | 3840.70 | 3839.81 | 3840.04 | 8.73 | 33519.47 | 3840.01 2014-07-09 16:53:00 | 3840.04 | 3840.72 | 3839.81 | 3840.50 | 13.01 | 49975.10 | 3840.10 2014-07-09 16:54:00 | 3839.83 | 3840.73 | 3839.83 | 3840.27 | 4.42 | 16984.93 | 3840.14 2014-07-09 16:55:00 | 3840.78 | 3841.47 | 3839.83 | 3840.78 | 15.86 | 60919.23 | 3840.33 2014-07-09 16:56:00 | 3840.49 | 3842.79 | 3840.49 | 3842.06 | 40.45 | 155395.06 | 3841.85 2014-07-09 16:57:00 | 3842.06 | 3842.70 | 3841.04 | 3841.44 | 12.37 | 47505.27 | 3841.91 2014-07-09 16:58:00 | 3841.44 | 3841.94 | 3840.73 | 3840.75 | 12.61 | 48435.53 | 3841.04 2014-07-09 16:59:00 | 3840.57 | 3841.43 | 3839.89 | 3840.22 | 20.96 | 80506.25 | 3840.58 2014-07-09 17:00:00 | 3840.22 | 3841.27 | 3840.20 | 3840.38 | 3.69 | 14156.50 | 3840.61 2014-07-09 17:01:00 | 3839.87 | 3840.82 | 3839.84 | 3840.75 | 1.60 | 6147.76 | 3839.95 2014-07-09 17:02:00 | 3839.84 | 3840.34 | 3839.83 | 3840.34 | 1.84 | 7073.02 | 3839.86 2014-07-09 17:03:00 | 3839.83 | 3840.67 | 3839.81 | 3840.02 | 17.97 | 68986.20 | 3840.03 2014-07-09 17:04:00 | 3840.08 | 3840.28 | 3840.00 | 3840.08 | 4.11 | 15782.68 | 3840.07 2014-07-09 17:05:00 | 3840.28 | 3840.28 | 3840.00 | 3840.00 | 6.62 | 25429.53 | 3840.16 2014-07-09 17:06:00 | 3840.02 | 3840.37 | 3840.00 | 3840.00 | 0.40 | 1539.88 | 3840.10 2014-07-09 17:07:00 | 3840.00 | 3840.20 | 3840.00 | 3840.00 | 1.22 | 4673.34 | 3840.05 2014-07-09 17:08:00 | 3840.00 | 3840.05 | 3839.81 | 3839.81 | 10.79 | 41416.71 | 3839.86 2014-07-09 17:09:00 | 3839.81 | 3840.00 | 3839.00 | 3840.00 | 3.53 | 13568.53 | 3839.42 2014-07-09 17:10:00 | 3839.08 | 3839.08 | 3838.40 | 3838.43 | 0.92 | 3524.03 | 3838.82 2014-07-09 17:11:00 | 3839.58 | 3839.58 | 3838.47 | 3838.47 | 0.86 | 3305.53 | 3839.17 2014-07-09 17:12:00 | 3838.38 | 3838.76 | 3837.39 | 3838.46 | 7.33 | 28117.34 | 3838.55 2014-07-09 17:13:00 | 3838.46 | 3838.46 | 3837.99 | 3838.46 | 1.92 | 7381.34 | 3838.45 2014-07-09 17:14:00 | 3838.04 | 3838.48 | 3838.04 | 3838.48 | 6.17 | 23679.43 | 3838.46 2014-07-09 17:15:00 | 3838.95 | 3839.20 | 3838.15 | 3839.20 | 6.31 | 24220.51 | 3839.04 2014-07-09 17:16:00 | 3838.22 | 3838.22 | 3837.00 | 3837.00 | 10.51 | 40337.44 | 3838.01 2014-07-09 17:17:00 | 3837.12 | 3837.13 | 3837.08 | 3837.13 | 2.93 | 11254.24 | 3837.11 2014-07-09 17:18:00 | 3837.14 | 3837.14 | 3836.35 | 3836.35 | 1.60 | 6127.06 | 3836.61 2014-07-09 17:19:00 | 3836.35 | 3839.20 | 3836.35 | 3838.34 | 8.80 | 33782.13 | 3838.44 2014-07-09 17:20:00 | 3838.34 | 3838.52 | 3837.54 | 3837.98 | 2.64 | 10124.55 | 3837.96 2014-07-09 17:21:00 | 3838.06 | 3838.31 | 3837.16 | 3837.46 | 1.89 | 7249.56 | 3837.78 2014-07-09 17:22:00 | 3837.51 | 3838.06 | 3836.24 | 3837.47 | 3.12 | 11971.90 | 3837.15 2014-07-09 17:23:00 | 3837.50 | 3838.52 | 3836.57 | 3838.08 | 11.84 | 45457.71 | 3838.04 2014-07-09 17:24:00 | 3838.41 | 3838.54 | 3837.38 | 3837.64 | 0.68 | 2598.14 | 3837.73 2014-07-09 17:25:00 | 3837.69 | 3838.38 | 3837.69 | 3837.74 | 0.49 | 1876.67 | 3837.77 2014-07-09 17:26:00 | 3837.80 | 3838.28 | 3837.80 | 3838.28 | 0.17 | 660.17 | 3838.18 2014-07-09 17:27:00 | 3837.85 | 3838.22 | 3836.48 | 3836.58 | 27.52 | 105588.95 | 3836.95 2014-07-09 17:28:00 | 3836.57 | 3837.59 | 3836.57 | 3837.53 | 2.62 | 10033.67 | 3836.97 2014-07-09 17:29:00 | 3837.70 | 3837.70 | 3834.90 | 3834.95 | 7.52 | 28842.56 | 3835.45 2014-07-09 17:30:00 | 3834.90 | 3834.90 | 3834.04 | 3834.14 | 4.76 | 18263.97 | 3834.55 2014-07-09 17:31:00 | 3834.31 | 3837.88 | 3834.31 | 3835.94 | 21.12 | 81017.94 | 3835.53 2014-07-09 17:32:00 | 3836.00 | 3836.52 | 3835.42 | 3835.42 | 2.09 | 8032.27 | 3835.85 2014-07-09 17:33:00 | 3835.42 | 3836.13 | 3833.99 | 3834.61 | 3.25 | 12476.43 | 3835.36 2014-07-09 17:34:00 | 3834.61 | 3835.33 | 3834.24 | 3834.46 | 3.57 | 13701.95 | 3834.86 2014-07-09 17:35:00 | 3835.17 | 3835.86 | 3835.17 | 3835.33 | 6.71 | 25738.83 | 3835.32 2014-07-09 17:36:00 | 3835.78 | 3836.77 | 3835.40 | 3836.77 | 9.56 | 36683.31 | 3836.36 2014-07-09 17:37:00 | 3836.80 | 3836.90 | 3835.32 | 3835.66 | 11.89 | 45620.25 | 3836.21 2014-07-09 17:38:00 | 3835.99 | 3836.67 | 3835.49 | 3835.75 | 11.11 | 42608.23 | 3836.16 2014-07-09 17:39:00 | 3835.57 | 3836.70 | 3835.46 | 3836.70 | 0.84 | 3218.06 | 3835.59 2014-07-09 17:40:00 | 3836.20 | 3836.70 | 3835.70 | 3836.68 | 6.79 | 26048.61 | 3836.32 2014-07-09 17:41:00 | 3836.22 | 3836.87 | 3835.99 | 3836.52 | 0.96 | 3675.27 | 3836.40 2014-07-09 17:42:00 | 3836.85 | 3836.85 | 3836.04 | 3836.74 | 3.58 | 13739.63 | 3836.81 2014-07-09 17:43:00 | 3836.04 | 3836.64 | 3836.04 | 3836.64 | 0.70 | 2685.27 | 3836.11 2014-07-09 17:44:00 | 3836.04 | 3836.64 | 3836.04 | 3836.64 | 0.72 | 2746.97 | 3836.55 2014-07-09 17:45:00 | 3836.18 | 3836.94 | 3836.18 | 3836.89 | 0.86 | 3299.24 | 3836.33 2014-07-09 17:46:00 | 3836.94 | 3837.78 | 3836.07 | 3836.76 | 3.40 | 13045.29 | 3836.85 2014-07-09 17:47:00 | 3836.96 | 3836.99 | 3836.49 | 3836.72 | 1.42 | 5436.53 | 3836.65 2014-07-09 17:48:00 | 3836.99 | 3837.12 | 3836.01 | 3836.01 | 5.05 | 19389.10 | 3836.39 2014-07-09 17:49:00 | 3836.01 | 3836.41 | 3836.00 | 3836.41 | 0.56 | 2152.07 | 3836.13 2014-07-09 17:50:00 | 3836.00 | 3837.00 | 3836.00 | 3836.09 | 5.87 | 22526.26 | 3836.22 2014-07-09 17:51:00 | 3836.19 | 3836.74 | 3836.09 | 3836.25 | 5.87 | 22515.29 | 3836.31 2014-07-09 17:52:00 | 3836.26 | 3839.99 | 3836.26 | 3837.72 | 47.08 | 180763.96 | 3839.34 2014-07-09 17:53:00 | 3837.93 | 3839.99 | 3837.93 | 3838.15 | 28.59 | 109776.83 | 3839.16 2014-07-09 17:54:00 | 3838.15 | 3838.15 | 3834.76 | 3836.70 | 14.63 | 56148.12 | 3836.83 2014-07-09 17:55:00 | 3836.93 | 3838.00 | 3834.44 | 3834.98 | 33.24 | 127535.80 | 3836.70 2014-07-09 17:56:00 | 3834.96 | 3835.64 | 3834.49 | 3835.64 | 4.55 | 17446.61 | 3835.26 2014-07-09 17:57:00 | 3835.66 | 3835.97 | 3834.47 | 3834.73 | 13.07 | 50128.78 | 3835.41 2014-07-09 17:58:00 | 3834.71 | 3834.71 | 3834.47 | 3834.47 | 5.02 | 19253.60 | 3834.62 2014-07-09 17:59:00 | 3834.51 | 3835.26 | 3834.51 | 3835.26 | 7.10 | 27237.68 | 3834.67 2014-07-09 18:00:00 | 3834.96 | 3835.63 | 3833.93 | 3834.03 | 7.79 | 29856.79 | 3834.68 2014-07-09 18:01:00 | 3834.03 | 3834.04 | 3832.76 | 3833.45 | 13.36 | 51214.43 | 3833.70 2014-07-09 18:02:00 | 3833.57 | 3834.92 | 3833.57 | 3833.99 | 2.80 | 10740.01 | 3834.35 2014-07-09 18:03:00 | 3835.00 | 3835.99 | 3834.93 | 3834.93 | 10.59 | 40603.94 | 3835.26 2014-07-09 18:04:00 | 3834.95 | 3835.72 | 3834.86 | 3834.91 | 3.39 | 13005.65 | 3835.34 2014-07-09 18:05:00 | 3835.50 | 3835.59 | 3835.50 | 3835.59 | 3.17 | 12170.26 | 3835.57 2014-07-09 18:06:00 | 3835.56 | 3835.56 | 3834.57 | 3834.57 | 0.71 | 2715.21 | 3835.04 2014-07-09 18:07:00 | 3834.57 | 3834.81 | 3834.57 | 3834.76 | 1.58 | 6070.28 | 3834.67 2014-07-09 18:08:00 | 3834.67 | 3835.25 | 3834.21 | 3834.21 | 3.90 | 14944.00 | 3834.75 2014-07-09 18:09:00 | 3834.25 | 3834.87 | 3834.25 | 3834.25 | 1.59 | 6112.31 | 3834.58 2014-07-09 18:10:00 | 3834.30 | 3835.97 | 3834.30 | 3834.42 | 4.73 | 18134.03 | 3835.45 2014-07-09 18:11:00 | 3834.92 | 3835.38 | 3834.49 | 3835.26 | 5.36 | 20568.20 | 3835.20 2014-07-09 18:12:00 | 3835.26 | 3835.97 | 3835.26 | 3835.97 | 3.32 | 12749.17 | 3835.49 2014-07-09 18:13:00 | 3836.51 | 3836.51 | 3835.56 | 3835.72 | 15.09 | 57879.21 | 3835.85 2014-07-09 18:14:00 | 3835.61 | 3835.61 | 3835.61 | 3835.61 | 7.40 | 28383.51 | 3835.61 2014-07-09 18:15:00 | 3835.48 | 3836.42 | 3835.48 | 3835.56 | 11.90 | 45633.44 | 3836.03 2014-07-09 18:16:00 | 3836.54 | 3836.73 | 3835.28 | 3836.73 | 0.49 | 1887.35 | 3836.07 2014-07-09 18:17:00 | 3836.10 | 3840.00 | 3835.66 | 3837.00 | 9.36 | 35918.72 | 3837.88 2014-07-09 18:18:00 | 3836.99 | 3839.97 | 3836.60 | 3836.81 | 10.78 | 41370.26 | 3837.33 2014-07-09 18:19:00 | 3836.81 | 3836.92 | 3836.68 | 3836.75 | 1.97 | 7550.82 | 3836.80 2014-07-09 18:20:00 | 3836.77 | 3837.00 | 3836.62 | 3836.62 | 1.83 | 7017.61 | 3836.86 2014-07-09 18:21:00 | 3837.19 | 3837.49 | 3835.94 | 3837.18 | 26.33 | 101012.18 | 3836.39 2014-07-09 18:22:00 | 3836.88 | 3836.88 | 3836.29 | 3836.34 | 1.74 | 6663.78 | 3836.37 2014-07-09 18:23:00 | 3836.34 | 3836.38 | 3835.69 | 3836.12 | 4.71 | 18056.75 | 3836.15 2014-07-09 18:24:00 | 3836.06 | 3836.99 | 3836.05 | 3836.60 | 10.83 | 41544.48 | 3836.41 2014-07-09 18:25:00 | 3836.97 | 3837.02 | 3836.45 | 3836.45 | 1.66 | 6377.07 | 3836.98 2014-07-09 18:26:00 | 3836.44 | 3836.44 | 3836.02 | 3836.02 | 0.91 | 3491.01 | 3836.28 2014-07-09 18:27:00 | 3836.02 | 3836.02 | 3836.02 | 3836.02 | 0.28 | 1054.91 | 3836.02 2014-07-09 18:28:00 | . | . | . | . | . | . | . 2014-07-09 18:29:00 | 3836.02 | 3836.94 | 3836.00 | 3836.44 | 9.20 | 35280.68 | 3836.11 2014-07-09 18:30:00 | 3836.44 | 3837.09 | 3835.99 | 3835.99 | 14.28 | 54771.68 | 3836.09 2014-07-09 18:31:00 | 3835.97 | 3836.00 | 3835.97 | 3836.00 | 0.10 | 391.27 | 3836.00 2014-07-09 18:32:00 | 3836.44 | 3837.74 | 3834.11 | 3836.10 | 16.02 | 61443.35 | 3835.65 2014-07-09 18:33:00 | 3836.10 | 3836.10 | 3835.20 | 3835.25 | 0.62 | 2381.90 | 3835.58 2014-07-09 18:34:00 | 3835.60 | 3835.93 | 3835.18 | 3835.31 | 4.69 | 17999.41 | 3835.37 2014-07-09 18:35:00 | . | . | . | . | . | . | . 2014-07-09 18:36:00 | 3835.18 | 3835.18 | 3835.18 | 3835.18 | 1.75 | 6700.06 | 3835.18 2014-07-09 18:37:00 | 3835.31 | 3835.57 | 3834.11 | 3835.04 | 3.25 | 12452.81 | 3835.17 2014-07-09 18:38:00 | 3835.04 | 3835.04 | 3835.00 | 3835.00 | 0.38 | 1457.30 | 3835.01 2014-07-09 18:39:00 | 3834.80 | 3835.00 | 3834.66 | 3835.00 | 0.35 | 1357.50 | 3834.76 2014-07-09 18:40:00 | 3835.39 | 3835.46 | 3834.52 | 3834.55 | 8.39 | 32192.68 | 3835.20 2014-07-09 18:41:00 | 3835.00 | 3835.37 | 3835.00 | 3835.37 | 0.07 | 276.12 | 3835.06 2014-07-09 18:42:00 | . | . | . | . | . | . | . 2014-07-09 18:43:00 | . | . | . | . | . | . | . 2014-07-09 18:44:00 | . | . | . | . | . | . | . 2014-07-09 18:45:00 | . | . | . | . | . | . | . 2014-07-09 18:46:00 | . | . | . | . | . | . | . 2014-07-09 18:47:00 | . | . | . | . | . | . | . 2014-07-09 18:48:00 | 3835.82 | 3838.00 | 3835.82 | 3836.91 | 12.96 | 49723.09 | 3836.95 2014-07-09 18:49:00 | 3836.88 | 3836.88 | 3836.88 | 3836.88 | 0.08 | 318.46 | 3836.88 2014-07-09 18:50:00 | 3836.88 | 3837.12 | 3836.88 | 3837.12 | 2.00 | 7662.35 | 3836.93 2014-07-09 18:51:00 | 3837.78 | 3838.74 | 3837.78 | 3838.69 | 9.42 | 36162.06 | 3838.04 2014-07-09 18:52:00 | 3839.47 | 3839.50 | 3839.43 | 3839.47 | 6.36 | 24430.39 | 3839.44 2014-07-09 18:53:00 | 3839.47 | 3839.50 | 3839.47 | 3839.50 | 0.54 | 2081.01 | 3839.50 2014-07-09 18:54:00 | 3839.60 | 3839.62 | 3837.63 | 3837.70 | 10.15 | 38970.19 | 3838.67 2014-07-09 18:55:00 | 3839.14 | 3839.14 | 3838.35 | 3838.62 | 4.89 | 18764.82 | 3838.96 2014-07-09 18:56:00 | 3838.40 | 3838.90 | 3838.40 | 3838.77 | 3.14 | 12068.71 | 3838.65 2014-07-09 18:57:00 | 3838.54 | 3838.54 | 3838.54 | 3838.54 | 0.30 | 1140.05 | 3838.54 2014-07-09 18:58:00 | 3838.54 | 3838.54 | 3837.61 | 3837.71 | 0.99 | 3814.85 | 3837.88 2014-07-09 18:59:00 | 3837.71 | 3838.45 | 3836.10 | 3836.10 | 5.19 | 19913.72 | 3836.94 2014-07-09 19:00:00 | 3836.10 | 3836.10 | 3834.92 | 3835.02 | 3.78 | 14504.61 | 3835.17 2014-07-09 19:01:00 | 3835.02 | 3836.36 | 3834.46 | 3834.68 | 21.53 | 82579.57 | 3835.56 2014-07-09 19:02:00 | 3834.68 | 3838.39 | 3834.68 | 3836.81 | 13.09 | 50207.41 | 3836.14 2014-07-09 19:03:00 | 3836.81 | 3837.27 | 3836.79 | 3837.17 | 2.75 | 10567.08 | 3836.99 2014-07-09 19:04:00 | 3837.18 | 3837.18 | 3836.32 | 3836.32 | 2.73 | 10489.98 | 3836.86 2014-07-09 19:05:00 | 3835.97 | 3836.66 | 3835.97 | 3836.60 | 0.31 | 1189.33 | 3836.56 2014-07-09 19:06:00 | 3835.99 | 3835.99 | 3835.99 | 3835.99 | 0.09 | 341.40 | 3835.99 2014-07-09 19:07:00 | 3835.94 | 3836.54 | 3835.02 | 3835.73 | 1.61 | 6179.88 | 3836.05 2014-07-09 19:08:00 | 3835.97 | 3836.03 | 3835.97 | 3836.03 | 1.11 | 4250.26 | 3835.98 2014-07-09 19:09:00 | 3836.03 | 3836.03 | 3836.02 | 3836.02 | 0.53 | 2025.42 | 3836.02 2014-07-09 19:10:00 | 3836.02 | 3836.33 | 3836.02 | 3836.33 | 0.21 | 797.93 | 3836.21 2014-07-09 19:11:00 | . | . | . | . | . | . | . 2014-07-09 19:12:00 | 3835.79 | 3836.23 | 3835.79 | 3836.18 | 3.53 | 13548.80 | 3836.01 2014-07-09 19:13:00 | 3836.13 | 3836.13 | 3835.13 | 3835.33 | 8.56 | 32849.15 | 3835.73 2014-07-09 19:14:00 | 3835.32 | 3835.79 | 3835.32 | 3835.79 | 2.49 | 9554.77 | 3835.72 2014-07-09 19:15:00 | . | . | . | . | . | . | . 2014-07-09 19:16:00 | 3835.70 | 3835.71 | 3835.70 | 3835.71 | 0.08 | 303.02 | 3835.70 2014-07-09 19:17:00 | 3835.09 | 3835.09 | 3835.09 | 3835.09 | 0.24 | 920.42 | 3835.09 2014-07-09 19:18:00 | 3835.09 | 3835.41 | 3835.05 | 3835.05 | 3.08 | 11823.53 | 3835.07 2014-07-09 19:19:00 | 3835.28 | 3835.64 | 3835.02 | 3835.64 | 2.23 | 8556.31 | 3835.19 2014-07-09 19:20:00 | 3835.63 | 3835.64 | 3834.45 | 3834.45 | 0.88 | 3367.19 | 3835.07 2014-07-09 19:21:00 | . | . | . | . | . | . | . 2014-07-09 19:22:00 | 3834.61 | 3834.61 | 3834.61 | 3834.61 | 2.12 | 8121.70 | 3834.61 2014-07-09 19:23:00 | 3835.54 | 3835.79 | 3835.54 | 3835.79 | 4.00 | 15342.79 | 3835.70 2014-07-09 19:24:00 | . | . | . | . | . | . | . 2014-07-09 19:25:00 | 3834.76 | 3834.76 | 3834.76 | 3834.76 | 0.08 | 310.62 | 3834.76 2014-07-09 19:26:00 | 3835.50 | 3835.50 | 3835.50 | 3835.50 | 0.13 | 498.62 | 3835.50 2014-07-09 19:27:00 | 3834.89 | 3835.79 | 3834.89 | 3834.94 | 0.95 | 3643.60 | 3835.37 2014-07-09 19:28:00 | . | . | . | . | . | . | . 2014-07-09 19:29:00 | 3835.50 | 3835.73 | 3835.50 | 3835.68 | 0.51 | 1956.15 | 3835.59 2014-07-09 19:30:00 | 3835.68 | 3835.68 | 3835.68 | 3835.68 | 0.35 | 1342.49 | 3835.68 2014-07-09 19:31:00 | 3835.79 | 3835.79 | 3835.15 | 3835.15 | 0.53 | 2028.88 | 3835.31 2014-07-09 19:32:00 | . | . | . | . | . | . | . 2014-07-09 19:33:00 | 3835.74 | 3835.74 | 3835.74 | 3835.74 | 2.12 | 8124.10 | 3835.74 2014-07-09 19:34:00 | . | . | . | . | . | . | . 2014-07-09 19:35:00 | . | . | . | . | . | . | . 2014-07-09 19:36:00 | 3835.15 | 3835.15 | 3835.00 | 3835.00 | 15.00 | 57525.08 | 3835.01 2014-07-09 19:37:00 | . | . | . | . | . | . | . 2014-07-09 19:38:00 | . | . | . | . | . | . | . 2014-07-09 19:39:00 | . | . | . | . | . | . | . 2014-07-09 19:40:00 | . | . | . | . | . | . | . 2014-07-09 19:41:00 | 3834.87 | 3834.87 | 3834.82 | 3834.82 | 0.82 | 3144.57 | 3834.84 2014-07-09 19:42:00 | . | . | . | . | . | . | . 2014-07-09 19:43:00 | 3835.44 | 3835.79 | 3835.44 | 3835.79 | 0.91 | 3505.70 | 3835.56 2014-07-09 19:44:00 | 3835.44 | 3835.44 | 3835.43 | 3835.43 | 0.13 | 513.95 | 3835.44 2014-07-09 19:45:00 | 3835.29 | 3835.29 | 3835.17 | 3835.17 | 1.60 | 6128.76 | 3835.27 2014-07-09 19:46:00 | 3835.05 | 3835.06 | 3833.00 | 3834.96 | 46.08 | 176683.68 | 3834.53 2014-07-09 19:47:00 | 3834.96 | 3835.07 | 3833.88 | 3833.88 | 8.99 | 34467.10 | 3834.36 2014-07-09 19:48:00 | . | . | . | . | . | . | . 2014-07-09 19:49:00 | 3833.76 | 3834.00 | 3833.57 | 3834.00 | 2.71 | 10393.32 | 3833.76 2014-07-09 19:50:00 | 3833.80 | 3834.00 | 3833.80 | 3834.00 | 0.22 | 858.81 | 3833.98 2014-07-09 19:51:00 | 3834.00 | 3834.00 | 3834.00 | 3834.00 | 0.19 | 728.46 | 3834.00 2014-07-09 19:52:00 | 3833.47 | 3834.01 | 3833.47 | 3833.99 | 6.20 | 23759.23 | 3833.99 2014-07-09 19:53:00 | 3834.39 | 3835.74 | 3834.39 | 3835.74 | 6.07 | 23281.31 | 3834.84 2014-07-09 19:54:00 | 3835.74 | 3836.00 | 3835.20 | 3835.72 | 2.76 | 10598.41 | 3835.83 2014-07-09 19:55:00 | 3835.72 | 3835.72 | 3835.72 | 3835.72 | 0.17 | 640.57 | 3835.72 2014-07-09 19:56:00 | 3835.72 | 3835.93 | 3835.72 | 3835.93 | 1.10 | 4234.68 | 3835.76 2014-07-09 19:57:00 | 3835.47 | 3840.00 | 3834.85 | 3836.47 | 29.00 | 111278.26 | 3837.58 2014-07-09 19:58:00 | 3836.16 | 3836.47 | 3835.61 | 3836.02 | 7.20 | 27631.20 | 3836.07 2014-07-09 19:59:00 | 3836.47 | 3836.47 | 3835.60 | 3835.85 | 4.76 | 18240.86 | 3836.14 2014-07-09 20:00:00 | . | . | . | . | . | . | . 2014-07-09 20:01:00 | . | . | . | . | . | . | . 2014-07-09 20:02:00 | 3835.99 | 3836.51 | 3835.98 | 3836.51 | 3.54 | 13572.13 | 3836.10 2014-07-09 20:03:00 | 3836.83 | 3838.90 | 3836.83 | 3838.57 | 12.50 | 47965.44 | 3837.85 2014-07-09 20:04:00 | 3838.52 | 3839.21 | 3838.52 | 3839.21 | 11.93 | 45796.51 | 3838.77 2014-07-09 20:05:00 | 3839.21 | 3839.88 | 3839.20 | 3839.62 | 5.36 | 20583.81 | 3839.55 2014-07-09 20:06:00 | 3839.64 | 3840.02 | 3838.90 | 3840.02 | 29.08 | 111642.81 | 3839.69 2014-07-09 20:07:00 | 3838.71 | 3838.71 | 3838.71 | 3838.71 | 0.12 | 476.00 | 3838.71 2014-07-09 20:08:00 | 3839.44 | 3839.48 | 3839.44 | 3839.48 | 0.80 | 3075.41 | 3839.47 2014-07-09 20:09:00 | . | . | . | . | . | . | . 2014-07-09 20:10:00 | 3839.37 | 3841.00 | 3838.90 | 3839.16 | 11.12 | 42678.76 | 3839.74 2014-07-09 20:11:00 | 3839.16 | 3839.16 | 3839.04 | 3839.04 | 2.00 | 7678.14 | 3839.07 2014-07-09 20:12:00 | 3839.79 | 3841.23 | 3839.79 | 3839.91 | 5.18 | 19876.70 | 3840.17 2014-07-09 20:13:00 | 3839.99 | 3839.99 | 3839.60 | 3839.60 | 2.60 | 9979.42 | 3839.71 2014-07-09 20:14:00 | 3839.72 | 3839.74 | 3838.08 | 3838.08 | 6.08 | 23330.91 | 3839.22 2014-07-09 20:15:00 | 3838.99 | 3839.44 | 3838.88 | 3839.44 | 3.21 | 12311.95 | 3839.09 2014-07-09 20:16:00 | 3839.43 | 3839.63 | 3839.00 | 3839.06 | 11.67 | 44806.50 | 3839.13 2014-07-09 20:17:00 | 3840.02 | 3840.02 | 3839.00 | 3839.85 | 7.41 | 28439.82 | 3839.59 2014-07-09 20:18:00 | 3839.84 | 3839.84 | 3839.01 | 3839.01 | 1.12 | 4300.19 | 3839.46 2014-07-09 20:19:00 | . | . | . | . | . | . | . 2014-07-09 20:20:00 | 3838.69 | 3838.69 | 3838.55 | 3838.56 | 1.38 | 5278.04 | 3838.57 2014-07-09 20:21:00 | 3838.08 | 3839.55 | 3838.08 | 3839.05 | 9.08 | 34850.50 | 3839.01 2014-07-09 20:22:00 | 3839.05 | 3839.05 | 3839.05 | 3839.05 | 0.36 | 1385.90 | 3839.05 2014-07-09 20:23:00 | 3839.00 | 3839.00 | 3839.00 | 3839.00 | 0.50 | 1919.50 | 3839.00 2014-07-09 20:24:00 | 3838.97 | 3839.60 | 3838.65 | 3839.60 | 8.66 | 33240.21 | 3839.25 2014-07-09 20:25:00 | 3838.57 | 3839.52 | 3838.30 | 3838.84 | 2.69 | 10322.95 | 3838.96 2014-07-09 20:26:00 | 3838.65 | 3839.00 | 3838.01 | 3839.00 | 12.25 | 47032.21 | 3838.74 2014-07-09 20:27:00 | 3839.00 | 3839.77 | 3838.74 | 3839.77 | 9.41 | 36124.87 | 3838.99 2014-07-09 20:28:00 | 3839.02 | 3839.75 | 3839.00 | 3839.42 | 4.18 | 16067.27 | 3839.25 2014-07-09 20:29:00 | 3839.99 | 3840.26 | 3839.20 | 3840.05 | 4.52 | 17351.45 | 3839.67 2014-07-09 20:30:00 | 3839.02 | 3839.74 | 3839.02 | 3839.59 | 0.96 | 3677.99 | 3839.24 2014-07-09 20:31:00 | 3839.93 | 3840.39 | 3839.00 | 3839.00 | 6.01 | 23069.31 | 3839.76 2014-07-09 20:32:00 | 3839.00 | 3839.95 | 3839.00 | 3839.94 | 13.73 | 52712.65 | 3839.51 2014-07-09 20:33:00 | 3839.94 | 3839.94 | 3839.91 | 3839.91 | 7.64 | 29317.80 | 3839.92 2014-07-09 20:34:00 | 3838.80 | 3839.81 | 3838.71 | 3839.01 | 15.92 | 61129.17 | 3839.05 2014-07-09 20:35:00 | 3839.48 | 3839.48 | 3838.02 | 3838.23 | 8.76 | 33640.60 | 3838.50 2014-07-09 20:36:00 | 3838.04 | 3838.56 | 3838.04 | 3838.56 | 0.61 | 2333.79 | 3838.47 2014-07-09 20:37:00 | 3839.33 | 3840.00 | 3838.44 | 3838.69 | 5.60 | 21487.47 | 3839.11 2014-07-09 20:38:00 | 3839.48 | 3839.57 | 3838.31 | 3839.57 | 14.53 | 55764.61 | 3838.95 2014-07-09 20:39:00 | 3839.23 | 3839.83 | 3838.50 | 3839.83 | 1.78 | 6849.46 | 3839.38 2014-07-09 20:40:00 | 3839.43 | 3839.43 | 3839.43 | 3839.43 | 0.87 | 3340.30 | 3839.43 2014-07-09 20:41:00 | 3839.50 | 3839.50 | 3839.00 | 3839.00 | 1.50 | 5747.53 | 3839.36 2014-07-09 20:42:00 | 3839.92 | 3839.92 | 3839.41 | 3839.41 | 1.63 | 6243.39 | 3839.72 2014-07-09 20:43:00 | . | . | . | . | . | . | . 2014-07-09 20:44:00 | 3839.06 | 3839.06 | 3839.06 | 3839.06 | 0.35 | 1324.48 | 3839.06 2014-07-09 20:45:00 | 3839.11 | 3839.11 | 3839.11 | 3839.11 | 5.99 | 22996.27 | 3839.11 2014-07-09 20:46:00 | 3839.08 | 3839.08 | 3839.08 | 3839.08 | 8.00 | 30712.64 | 3839.08 2014-07-09 20:47:00 | . | . | . | . | . | . | . 2014-07-09 20:48:00 | 3839.87 | 3839.87 | 3839.87 | 3839.87 | 0.06 | 245.75 | 3839.87 2014-07-09 20:49:00 | 3839.87 | 3840.12 | 3839.87 | 3840.12 | 10.09 | 38735.03 | 3840.09 2014-07-09 20:50:00 | 3840.44 | 3840.48 | 3839.28 | 3839.89 | 5.54 | 21286.73 | 3839.60 2014-07-09 20:51:00 | 3840.27 | 3840.27 | 3839.59 | 3839.59 | 13.70 | 52594.77 | 3839.59 2014-07-09 20:52:00 | 3839.16 | 3840.11 | 3838.67 | 3839.60 | 14.15 | 54324.99 | 3839.76 2014-07-09 20:53:00 | 3839.59 | 3840.43 | 3839.59 | 3840.43 | 7.34 | 28176.55 | 3840.34 2014-07-09 20:54:00 | 3839.80 | 3841.00 | 3839.80 | 3841.00 | 15.41 | 59169.69 | 3840.19 2014-07-09 20:55:00 | 3840.53 | 3840.60 | 3840.49 | 3840.53 | 7.16 | 27479.14 | 3840.55 2014-07-09 20:56:00 | 3840.94 | 3840.94 | 3840.47 | 3840.49 | 0.90 | 3437.25 | 3840.50 2014-07-09 20:57:00 | . | . | . | . | . | . | . 2014-07-09 20:58:00 | 3840.72 | 3840.72 | 3840.72 | 3840.72 | 2.28 | 8764.52 | 3840.72 2014-07-09 20:59:00 | 3840.47 | 3841.23 | 3840.47 | 3841.04 | 26.08 | 100153.48 | 3840.98 2014-07-09 21:00:00 | 3841.00 | 3841.18 | 3841.00 | 3841.00 | 2.49 | 9575.65 | 3841.01 2014-07-09 21:01:00 | 3840.12 | 3840.62 | 3840.12 | 3840.23 | 5.98 | 22950.72 | 3840.48 2014-07-09 21:02:00 | . | . | . | . | . | . | . 2014-07-09 21:03:00 | 3841.13 | 3841.13 | 3840.05 | 3840.05 | 3.33 | 12774.29 | 3840.74 2014-07-09 21:04:00 | 3840.09 | 3841.55 | 3840.08 | 3840.64 | 5.02 | 19282.75 | 3841.18 2014-07-09 21:05:00 | 3840.61 | 3840.61 | 3838.37 | 3839.50 | 20.09 | 77121.63 | 3839.57 2014-07-09 21:06:00 | . | . | . | . | . | . | . 2014-07-09 21:07:00 | 3840.24 | 3840.29 | 3839.23 | 3840.17 | 9.60 | 36861.57 | 3840.15 2014-07-09 21:08:00 | 3840.13 | 3840.99 | 3839.10 | 3840.97 | 6.68 | 25670.19 | 3840.54 2014-07-09 21:09:00 | 3841.09 | 3841.09 | 3839.32 | 3840.68 | 4.95 | 19012.51 | 3840.13 2014-07-09 21:10:00 | 3841.42 | 3841.42 | 3841.42 | 3841.42 | 0.02 | 92.19 | 3841.42 2014-07-09 21:11:00 | 3841.42 | 3841.83 | 3840.62 | 3840.62 | 0.80 | 3088.67 | 3841.63 2014-07-09 21:12:00 | 3841.08 | 3841.85 | 3840.45 | 3841.81 | 8.59 | 32985.71 | 3840.91 2014-07-09 21:13:00 | 3841.73 | 3841.85 | 3840.89 | 3841.85 | 1.27 | 4867.51 | 3841.76 2014-07-09 21:14:00 | . | . | . | . | . | . | . 2014-07-09 21:15:00 | 3841.21 | 3841.21 | 3841.21 | 3841.21 | 0.50 | 1920.61 | 3841.21 2014-07-09 21:16:00 | . | . | . | . | . | . | . 2014-07-09 21:17:00 | . | . | . | . | . | . | . 2014-07-09 21:18:00 | 3841.80 | 3842.00 | 3841.06 | 3841.06 | 1.96 | 7537.56 | 3841.78 2014-07-09 21:19:00 | 3841.65 | 3842.26 | 3841.12 | 3841.16 | 12.92 | 49627.39 | 3842.02 2014-07-09 21:20:00 | 3841.89 | 3841.89 | 3841.26 | 3841.62 | 4.40 | 16915.03 | 3841.71 2014-07-09 21:21:00 | 3842.15 | 3842.15 | 3842.15 | 3842.15 | 0.01 | 46.11 | 3842.15 2014-07-09 21:22:00 | 3842.15 | 3842.26 | 3841.26 | 3842.26 | 0.92 | 3526.85 | 3841.89 2014-07-09 21:23:00 | 3842.26 | 3842.26 | 3842.26 | 3842.26 | 0.01 | 46.11 | 3842.26 2014-07-09 21:24:00 | 3842.26 | 3842.88 | 3841.47 | 3842.29 | 11.29 | 43360.87 | 3842.35 2014-07-09 21:25:00 | 3841.59 | 3842.76 | 3841.34 | 3842.00 | 15.62 | 59996.47 | 3841.99 2014-07-09 21:26:00 | 3841.34 | 3841.34 | 3839.88 | 3839.88 | 10.18 | 39095.82 | 3840.83 2014-07-09 21:27:00 | 3839.73 | 3841.17 | 3839.00 | 3840.96 | 13.13 | 50427.85 | 3840.07 2014-07-09 21:28:00 | 3840.01 | 3840.01 | 3839.97 | 3839.97 | 2.63 | 10106.89 | 3840.00 2014-07-09 21:29:00 | 3839.79 | 3843.00 | 3839.79 | 3840.65 | 7.06 | 27114.87 | 3841.18 2014-07-09 21:30:00 | . | . | . | . | . | . | . 2014-07-09 21:31:00 | 3841.56 | 3842.44 | 3841.56 | 3841.66 | 8.93 | 34302.07 | 3841.65 2014-07-09 21:32:00 | 3841.66 | 3843.02 | 3841.66 | 3843.00 | 7.32 | 28141.54 | 3842.90 2014-07-09 21:33:00 | 3843.24 | 3845.00 | 3841.89 | 3841.89 | 48.94 | 188128.17 | 3844.45 2014-07-09 21:34:00 | 3841.92 | 3842.02 | 3841.92 | 3842.00 | 12.04 | 46249.92 | 3841.99 2014-07-09 21:35:00 | 3842.18 | 3842.27 | 3842.12 | 3842.12 | 4.81 | 18484.95 | 3842.23 2014-07-09 21:36:00 | 3842.61 | 3842.61 | 3842.15 | 3842.20 | 0.81 | 3093.01 | 3842.25 2014-07-09 21:37:00 | 3841.56 | 3841.56 | 3841.56 | 3841.56 | 0.44 | 1671.08 | 3841.56 2014-07-09 21:38:00 | . | . | . | . | . | . | . 2014-07-09 21:39:00 | . | . | . | . | . | . | . 2014-07-09 21:40:00 | 3841.52 | 3841.52 | 3841.47 | 3841.47 | 0.98 | 3749.30 | 3841.50 2014-07-09 21:41:00 | 3841.42 | 3841.52 | 3841.40 | 3841.52 | 13.24 | 50864.68 | 3841.45 2014-07-09 21:42:00 | . | . | . | . | . | . | . 2014-07-09 21:43:00 | 3840.67 | 3841.43 | 3840.04 | 3840.09 | 2.27 | 8714.50 | 3840.68 2014-07-09 21:44:00 | . | . | . | . | . | . | . 2014-07-09 21:45:00 | 3840.47 | 3841.37 | 3840.44 | 3841.37 | 6.12 | 23508.48 | 3841.26 2014-07-09 21:46:00 | 3840.44 | 3841.37 | 3840.44 | 3840.89 | 3.63 | 13950.15 | 3840.90 2014-07-09 21:47:00 | 3841.42 | 3841.43 | 3841.42 | 3841.43 | 2.20 | 8451.15 | 3841.43 2014-07-09 21:48:00 | 3841.42 | 3841.43 | 3841.32 | 3841.43 | 1.44 | 5512.43 | 3841.41 2014-07-09 21:49:00 | 3841.43 | 3841.43 | 3841.43 | 3841.43 | 0.32 | 1229.26 | 3841.43 2014-07-09 21:50:00 | 3840.89 | 3841.43 | 3840.89 | 3840.89 | 0.59 | 2270.12 | 3841.15 2014-07-09 21:51:00 | 3840.89 | 3840.89 | 3840.89 | 3840.89 | 0.12 | 460.91 | 3840.89 2014-07-09 21:52:00 | 3840.76 | 3840.76 | 3840.51 | 3840.51 | 1.26 | 4850.71 | 3840.63 2014-07-09 21:53:00 | 3840.04 | 3840.14 | 3840.04 | 3840.14 | 1.24 | 4769.35 | 3840.06 2014-07-09 21:54:00 | 3840.04 | 3840.04 | 3839.87 | 3839.87 | 0.84 | 3210.22 | 3839.98 2014-07-09 21:55:00 | . | . | . | . | . | . | . 2014-07-09 21:56:00 | 3840.33 | 3840.33 | 3839.89 | 3840.33 | 0.87 | 3329.42 | 3840.17 2014-07-09 21:57:00 | 3840.28 | 3840.28 | 3840.28 | 3840.28 | 2.88 | 11071.53 | 3840.28 2014-07-09 21:58:00 | 3841.26 | 3841.26 | 3840.52 | 3840.52 | 7.77 | 29835.15 | 3840.78 2014-07-09 21:59:00 | 3840.87 | 3840.87 | 3840.87 | 3840.87 | 0.02 | 61.45 | 3840.87 2014-07-09 22:00:00 | 3840.73 | 3841.43 | 3840.27 | 3840.92 | 20.83 | 80013.52 | 3840.89 2014-07-09 22:01:00 | 3840.39 | 3840.39 | 3840.39 | 3840.39 | 0.10 | 384.04 | 3840.39 2014-07-09 22:02:00 | . | . | . | . | . | . | . 2014-07-09 22:03:00 | 3840.86 | 3840.87 | 3840.80 | 3840.85 | 1.13 | 4355.50 | 3840.83 2014-07-09 22:04:00 | . | . | . | . | . | . | . 2014-07-09 22:05:00 | 3840.89 | 3840.89 | 3840.89 | 3840.89 | 0.03 | 107.54 | 3840.89 2014-07-09 22:06:00 | 3841.37 | 3844.91 | 3841.37 | 3842.31 | 7.53 | 28943.98 | 3841.78 2014-07-09 22:07:00 | 3842.31 | 3842.83 | 3842.02 | 3842.44 | 4.68 | 17974.72 | 3842.39 2014-07-09 22:08:00 | 3842.44 | 3843.16 | 3842.34 | 3842.79 | 5.01 | 19235.63 | 3842.51 2014-07-09 22:09:00 | 3843.24 | 3844.99 | 3843.24 | 3844.99 | 18.29 | 70302.21 | 3844.80 2014-07-09 22:10:00 | 3844.45 | 3845.96 | 3844.45 | 3845.94 | 26.13 | 100479.07 | 3845.35 2014-07-09 22:11:00 | 3845.94 | 3846.00 | 3845.41 | 3846.00 | 5.08 | 19544.98 | 3845.92 2014-07-09 22:12:00 | 3846.00 | 3846.15 | 3845.96 | 3846.15 | 10.32 | 39691.65 | 3846.09 2014-07-09 22:13:00 | 3846.15 | 3846.15 | 3845.96 | 3845.96 | 6.21 | 23880.32 | 3846.08 2014-07-09 22:14:00 | 3846.21 | 3846.26 | 3845.89 | 3845.89 | 4.85 | 18637.88 | 3846.03 2014-07-09 22:15:00 | 3845.89 | 3845.89 | 3845.01 | 3845.03 | 3.92 | 15085.14 | 3845.31 2014-07-09 22:16:00 | 3845.03 | 3845.03 | 3845.01 | 3845.01 | 1.00 | 3845.02 | 3845.02 2014-07-09 22:17:00 | . | . | . | . | . | . | . 2014-07-09 22:18:00 | 3845.87 | 3845.87 | 3845.87 | 3845.87 | 0.10 | 399.97 | 3845.87 2014-07-09 22:19:00 | 3845.17 | 3845.17 | 3845.00 | 3845.00 | 18.35 | 70540.87 | 3845.03 2014-07-09 22:20:00 | 3845.71 | 3845.71 | 3845.08 | 3845.08 | 4.13 | 15888.78 | 3845.30 2014-07-09 22:21:00 | 3845.10 | 3845.11 | 3845.00 | 3845.11 | 13.68 | 52588.24 | 3845.01 2014-07-09 22:22:00 | 3845.14 | 3845.14 | 3845.12 | 3845.12 | 1.00 | 3845.12 | 3845.12 2014-07-09 22:23:00 | 3845.71 | 3845.71 | 3844.94 | 3845.63 | 2.10 | 8074.92 | 3845.20 2014-07-09 22:24:00 | 3844.99 | 3844.99 | 3844.68 | 3844.68 | 1.28 | 4905.97 | 3844.80 2014-07-09 22:25:00 | 3844.43 | 3844.43 | 3844.43 | 3844.43 | 0.13 | 503.62 | 3844.43 2014-07-09 22:26:00 | 3844.50 | 3844.61 | 3843.46 | 3844.56 | 11.44 | 43980.65 | 3844.46 2014-07-09 22:27:00 | 3843.48 | 3843.87 | 3842.08 | 3843.71 | 5.15 | 19794.85 | 3843.66 2014-07-09 22:28:00 | 3843.87 | 3844.07 | 3843.87 | 3844.07 | 0.51 | 1960.44 | 3843.99 2014-07-09 22:29:00 | . | . | . | . | . | . | . 2014-07-09 22:30:00 | 3843.89 | 3845.50 | 3843.77 | 3845.43 | 12.89 | 49561.28 | 3844.05 2014-07-09 22:31:00 | 3845.06 | 3845.15 | 3844.25 | 3844.25 | 4.04 | 15543.57 | 3844.56 2014-07-09 22:32:00 | 3844.25 | 3844.25 | 3843.58 | 3843.84 | 2.31 | 8879.57 | 3843.97 2014-07-09 22:33:00 | 3844.25 | 3844.57 | 3844.25 | 3844.52 | 0.51 | 1968.31 | 3844.36 2014-07-09 22:34:00 | 3843.58 | 3844.42 | 3843.53 | 3843.53 | 0.42 | 1618.19 | 3843.68 2014-07-09 22:35:00 | 3844.37 | 3844.59 | 3844.37 | 3844.54 | 1.54 | 5928.28 | 3844.54 2014-07-09 22:36:00 | 3844.00 | 3844.54 | 3843.68 | 3844.02 | 2.04 | 7826.36 | 3843.99 2014-07-09 22:37:00 | 3843.98 | 3844.59 | 3843.46 | 3844.59 | 4.30 | 16544.35 | 3843.95 2014-07-09 22:38:00 | 3844.54 | 3844.59 | 3844.03 | 3844.03 | 1.75 | 6735.55 | 3844.49 2014-07-09 22:39:00 | 3844.51 | 3845.75 | 3844.13 | 3845.75 | 4.53 | 17426.95 | 3845.31 2014-07-09 22:40:00 | 3844.43 | 3846.03 | 3844.42 | 3844.85 | 8.27 | 31816.52 | 3845.36 2014-07-09 22:41:00 | . | . | . | . | . | . | . 2014-07-09 22:42:00 | 3844.90 | 3844.90 | 3844.90 | 3844.90 | 0.02 | 65.36 | 3844.90 2014-07-09 22:43:00 | . | . | . | . | . | . | . 2014-07-09 22:44:00 | 3845.81 | 3845.81 | 3845.81 | 3845.81 | 0.13 | 499.96 | 3845.81 2014-07-09 22:45:00 | 3845.00 | 3845.88 | 3844.89 | 3845.37 | 5.64 | 21690.88 | 3845.22 2014-07-09 22:46:00 | 3845.81 | 3845.81 | 3845.01 | 3845.63 | 4.53 | 17427.21 | 3845.37 2014-07-09 22:47:00 | 3845.08 | 3845.92 | 3844.08 | 3845.87 | 13.29 | 51113.46 | 3845.43 2014-07-09 22:48:00 | 3845.87 | 3846.50 | 3844.15 | 3844.17 | 27.25 | 104759.37 | 3844.95 2014-07-09 22:49:00 | 3844.15 | 3844.70 | 3843.59 | 3843.99 | 6.69 | 25721.76 | 3844.23 2014-07-09 22:50:00 | 3844.09 | 3844.09 | 3843.24 | 3843.24 | 0.77 | 2970.97 | 3843.42 2014-07-09 22:51:00 | 3843.91 | 3844.44 | 3842.00 | 3843.20 | 24.48 | 94087.42 | 3842.81 2014-07-09 22:52:00 | 3841.99 | 3842.63 | 3841.46 | 3841.63 | 6.11 | 23455.86 | 3842.07 2014-07-09 22:53:00 | 3841.51 | 3841.75 | 3841.02 | 3841.75 | 3.66 | 14066.95 | 3841.33 2014-07-09 22:54:00 | 3841.04 | 3841.57 | 3841.04 | 3841.57 | 1.09 | 4191.08 | 3841.51 2014-07-09 22:55:00 | 3841.57 | 3841.57 | 3841.14 | 3841.14 | 1.29 | 4970.62 | 3841.28 2014-07-09 22:56:00 | 3841.09 | 3841.09 | 3841.04 | 3841.09 | 6.12 | 23515.14 | 3841.09 2014-07-09 22:57:00 | 3841.09 | 3841.09 | 3841.09 | 3841.09 | 1.72 | 6614.36 | 3841.09 2014-07-09 22:58:00 | 3841.09 | 3841.14 | 3840.99 | 3840.99 | 8.53 | 32760.08 | 3841.02 2014-07-09 22:59:00 | 3840.99 | 3841.01 | 3840.99 | 3841.00 | 5.91 | 22711.82 | 3841.00 2014-07-09 23:00:00 | 3841.00 | 3842.36 | 3841.00 | 3842.35 | 6.11 | 23485.48 | 3841.26 2014-07-09 23:01:00 | 3842.35 | 3842.37 | 3841.48 | 3842.37 | 1.70 | 6535.74 | 3842.30 2014-07-09 23:02:00 | 3841.49 | 3842.32 | 3840.94 | 3840.94 | 13.19 | 50660.36 | 3841.11 2014-07-09 23:03:00 | 3840.51 | 3840.51 | 3840.43 | 3840.43 | 0.27 | 1044.61 | 3840.47 2014-07-09 23:04:00 | 3840.90 | 3840.92 | 3840.60 | 3840.70 | 2.01 | 7700.82 | 3840.81 2014-07-09 23:05:00 | 3840.82 | 3840.82 | 3840.43 | 3840.43 | 0.35 | 1348.08 | 3840.68 2014-07-09 23:06:00 | 3840.43 | 3841.08 | 3840.01 | 3840.85 | 19.06 | 73186.61 | 3840.81 2014-07-09 23:07:00 | 3840.12 | 3841.02 | 3840.12 | 3841.02 | 5.79 | 22243.16 | 3840.99 2014-07-09 23:08:00 | . | . | . | . | . | . | . 2014-07-09 23:09:00 | 3841.36 | 3841.49 | 3841.36 | 3841.49 | 3.70 | 14217.01 | 3841.40 2014-07-09 23:10:00 | . | . | . | . | . | . | . 2014-07-09 23:11:00 | 3841.54 | 3841.54 | 3841.54 | 3841.54 | 0.13 | 480.19 | 3841.54 2014-07-09 23:12:00 | 3841.59 | 3841.97 | 3841.53 | 3841.97 | 14.05 | 53976.20 | 3841.72 2014-07-09 23:13:00 | 3841.98 | 3842.33 | 3841.98 | 3842.32 | 0.73 | 2797.01 | 3842.05 2014-07-09 23:14:00 | 3842.43 | 3844.24 | 3842.02 | 3842.98 | 8.50 | 32666.97 | 3843.17 2014-07-09 23:15:00 | . | . | . | . | . | . | . 2014-07-09 23:16:00 | 3842.12 | 3842.17 | 3842.12 | 3842.17 | 0.27 | 1029.70 | 3842.17 2014-07-09 23:17:00 | . | . | . | . | . | . | . 2014-07-09 23:18:00 | 3842.93 | 3842.95 | 3842.53 | 3842.95 | 7.76 | 29809.20 | 3842.88 2014-07-09 23:19:00 | 3842.96 | 3843.00 | 3842.96 | 3843.00 | 5.64 | 21655.24 | 3842.99 2014-07-09 23:20:00 | 3843.04 | 3843.04 | 3843.04 | 3843.04 | 0.49 | 1886.93 | 3843.04 2014-07-09 23:21:00 | 3843.02 | 3844.57 | 3843.02 | 3843.36 | 10.28 | 39527.71 | 3843.61 2014-07-09 23:22:00 | 3844.79 | 3844.79 | 3843.63 | 3843.73 | 32.87 | 126366.25 | 3844.31 2014-07-09 23:23:00 | 3843.62 | 3843.67 | 3843.00 | 3843.00 | 16.67 | 64066.26 | 3843.21 2014-07-09 23:24:00 | 3843.00 | 3843.00 | 3841.95 | 3841.95 | 0.88 | 3362.17 | 3842.48 2014-07-09 23:25:00 | 3842.65 | 3842.65 | 3842.65 | 3842.65 | 1.14 | 4388.31 | 3842.65 2014-07-09 23:26:00 | 3842.60 | 3842.60 | 3842.07 | 3842.07 | 2.18 | 8383.53 | 3842.13 2014-07-09 23:27:00 | 3842.19 | 3842.19 | 3842.17 | 3842.17 | 0.90 | 3457.96 | 3842.18 2014-07-09 23:28:00 | 3842.29 | 3842.29 | 3841.93 | 3841.93 | 8.26 | 31731.56 | 3842.06 2014-07-09 23:29:00 | 3841.94 | 3842.24 | 3841.93 | 3842.19 | 6.76 | 25976.98 | 3842.18 2014-07-09 23:30:00 | . | . | . | . | . | . | . 2014-07-09 23:31:00 | 3842.29 | 3842.29 | 3841.97 | 3842.29 | 1.05 | 4030.44 | 3842.17 2014-07-09 23:32:00 | 3842.07 | 3842.07 | 3840.00 | 3841.04 | 35.46 | 136199.43 | 3840.61 2014-07-09 23:33:00 | 3840.09 | 3840.09 | 3840.02 | 3840.02 | 0.46 | 1766.42 | 3840.05 2014-07-09 23:34:00 | 3840.02 | 3840.02 | 3839.89 | 3839.89 | 10.84 | 41610.21 | 3840.00 2014-07-09 23:35:00 | 3839.85 | 3839.85 | 3837.43 | 3837.43 | 15.27 | 58623.59 | 3838.13 2014-07-09 23:36:00 | 3837.43 | 3837.43 | 3833.99 | 3833.99 | 21.01 | 80604.13 | 3835.92 2014-07-09 23:37:00 | 3833.99 | 3833.99 | 3831.74 | 3832.61 | 18.36 | 70373.66 | 3832.57 2014-07-09 23:38:00 | 3832.65 | 3835.30 | 3832.61 | 3835.30 | 18.99 | 72820.64 | 3833.88 2014-07-09 23:39:00 | 3835.43 | 3837.71 | 3834.16 | 3835.74 | 31.30 | 120052.51 | 3836.16 2014-07-09 23:40:00 | 3835.79 | 3836.25 | 3834.16 | 3835.18 | 17.11 | 65616.91 | 3834.33 2014-07-09 23:41:00 | 3834.22 | 3834.22 | 3832.30 | 3832.81 | 5.86 | 22461.60 | 3833.69 2014-07-09 23:42:00 | 3832.81 | 3832.86 | 3832.58 | 3832.81 | 8.21 | 31448.15 | 3832.80 2014-07-09 23:43:00 | 3832.81 | 3833.13 | 3832.81 | 3832.84 | 0.34 | 1299.39 | 3833.02 2014-07-09 23:44:00 | 3833.25 | 3837.75 | 3833.25 | 3836.77 | 17.03 | 65309.29 | 3835.18 2014-07-09 23:45:00 | 3836.98 | 3836.98 | 3834.47 | 3834.47 | 6.49 | 24890.33 | 3835.77 2014-07-09 23:46:00 | 3834.30 | 3834.30 | 3833.97 | 3833.97 | 1.04 | 3987.47 | 3834.10 2014-07-09 23:47:00 | 3834.26 | 3834.64 | 3833.47 | 3834.64 | 19.99 | 76652.20 | 3834.53 2014-07-09 23:48:00 | 3834.65 | 3834.65 | 3834.65 | 3834.65 | 0.50 | 1917.33 | 3834.65 2014-07-09 23:49:00 | 3834.30 | 3834.55 | 3833.78 | 3833.78 | 3.71 | 14231.70 | 3833.97 2014-07-09 23:50:00 | 3834.50 | 3835.98 | 3834.44 | 3835.67 | 3.27 | 12536.87 | 3835.08 2014-07-09 23:51:00 | 3835.98 | 3836.86 | 3835.98 | 3836.00 | 4.30 | 16499.24 | 3836.14 2014-07-09 23:52:00 | 3836.36 | 3837.31 | 3836.00 | 3836.74 | 6.69 | 25664.14 | 3836.19 2014-07-09 23:53:00 | 3836.76 | 3839.18 | 3836.03 | 3837.25 | 2.65 | 10162.79 | 3837.91 2014-07-09 23:54:00 | 3837.25 | 3837.25 | 3837.20 | 3837.24 | 0.66 | 2540.25 | 3837.24 2014-07-09 23:55:00 | 3837.15 | 3837.15 | 3835.05 | 3835.25 | 5.47 | 20981.87 | 3835.81 2014-07-09 23:56:00 | 3835.05 | 3835.90 | 3835.05 | 3835.90 | 3.04 | 11663.80 | 3835.51 2014-07-09 23:57:00 | 3835.85 | 3837.48 | 3835.20 | 3837.48 | 14.31 | 54887.49 | 3836.14 2014-07-09 23:58:00 | 3837.48 | 3837.48 | 3837.48 | 3837.48 | 0.30 | 1151.24 | 3837.48 2014-07-09 23:59:00 | 3837.43 | 3837.43 | 3837.43 | 3837.43 | 0.10 | 383.74 | 3837.43 2014-07-10 00:00:00 | 3837.38 | 3837.38 | 3836.46 | 3837.18 | 4.43 | 16997.13 | 3836.82 2014-07-10 00:01:00 | 3836.37 | 3836.37 | 3834.00 | 3834.00 | 31.93 | 122448.55 | 3835.51 2014-07-10 00:02:00 | 3834.35 | 3834.35 | 3834.35 | 3834.35 | 0.05 | 191.72 | 3834.35 2014-07-10 00:03:00 | 3834.35 | 3834.35 | 3833.68 | 3833.84 | 4.67 | 17908.35 | 3833.94 2014-07-10 00:04:00 | 3833.47 | 3834.04 | 3833.02 | 3833.99 | 3.04 | 11650.33 | 3833.61 2014-07-10 00:05:00 | 3834.00 | 3834.36 | 3833.21 | 3833.21 | 17.10 | 65542.17 | 3834.00 2014-07-10 00:06:00 | 3833.26 | 3833.71 | 3832.98 | 3832.98 | 9.71 | 37204.10 | 3833.10 2014-07-10 00:07:00 | 3832.95 | 3834.07 | 3832.95 | 3834.07 | 4.76 | 18265.42 | 3833.25 2014-07-10 00:08:00 | 3833.00 | 3833.00 | 3832.46 | 3832.88 | 5.24 | 20080.46 | 3832.88 2014-07-10 00:09:00 | 3833.22 | 3833.22 | 3831.59 | 3833.00 | 11.50 | 44074.43 | 3832.89 2014-07-10 00:10:00 | 3832.56 | 3833.13 | 3831.09 | 3833.03 | 11.68 | 44744.39 | 3831.84 2014-07-10 00:11:00 | 3831.82 | 3833.73 | 3831.77 | 3832.35 | 5.08 | 19466.34 | 3832.71 2014-07-10 00:12:00 | 3832.40 | 3833.37 | 3832.40 | 3832.70 | 1.35 | 5163.26 | 3833.15 2014-07-10 00:13:00 | 3832.75 | 3833.82 | 3832.70 | 3833.77 | 2.73 | 10472.54 | 3833.29 2014-07-10 00:14:00 | 3833.94 | 3834.02 | 3833.89 | 3834.00 | 5.03 | 19288.86 | 3834.00 2014-07-10 00:15:00 | 3833.80 | 3833.88 | 3833.80 | 3833.88 | 2.63 | 10094.59 | 3833.87 2014-07-10 00:16:00 | 3833.02 | 3833.02 | 3830.00 | 3831.11 | 16.21 | 62095.06 | 3830.66 2014-07-10 00:17:00 | 3831.16 | 3832.17 | 3830.54 | 3830.54 | 9.60 | 36770.62 | 3831.47 2014-07-10 00:18:00 | 3830.54 | 3831.00 | 3830.01 | 3830.86 | 2.01 | 7679.86 | 3830.36 2014-07-10 00:19:00 | 3830.86 | 3831.14 | 3830.13 | 3831.14 | 1.84 | 7033.50 | 3830.88 2014-07-10 00:20:00 | 3831.14 | 3831.14 | 3830.52 | 3830.52 | 0.42 | 1612.90 | 3831.12 2014-07-10 00:21:00 | 3831.00 | 3831.44 | 3830.98 | 3831.42 | 6.30 | 24136.50 | 3831.19 2014-07-10 00:22:00 | 3831.64 | 3832.68 | 3831.62 | 3831.74 | 2.54 | 9732.73 | 3831.78 2014-07-10 00:23:00 | 3831.75 | 3833.96 | 3831.75 | 3833.08 | 5.63 | 21560.28 | 3832.94 2014-07-10 00:24:00 | 3833.05 | 3834.00 | 3833.03 | 3833.18 | 10.93 | 41892.02 | 3833.46 2014-07-10 00:25:00 | 3833.90 | 3835.92 | 3833.90 | 3835.51 | 22.44 | 86040.49 | 3834.08 2014-07-10 00:26:00 | 3835.98 | 3836.82 | 3835.54 | 3836.66 | 10.70 | 41043.83 | 3836.23 2014-07-10 00:27:00 | 3835.96 | 3836.53 | 3835.51 | 3836.52 | 2.78 | 10653.00 | 3836.15 2014-07-10 00:28:00 | 3836.64 | 3837.58 | 3835.90 | 3837.00 | 6.31 | 24213.57 | 3836.72 2014-07-10 00:29:00 | 3836.81 | 3836.81 | 3836.79 | 3836.80 | 1.26 | 4845.89 | 3836.81 2014-07-10 00:30:00 | 3836.79 | 3837.00 | 3836.79 | 3836.98 | 1.46 | 5582.73 | 3836.93 2014-07-10 00:31:00 | 3837.00 | 3837.01 | 3836.00 | 3837.01 | 15.14 | 58082.00 | 3836.83 2014-07-10 00:32:00 | 3837.09 | 3838.30 | 3837.09 | 3838.28 | 10.30 | 39511.53 | 3837.93 2014-07-10 00:33:00 | 3837.63 | 3837.63 | 3836.50 | 3837.31 | 15.74 | 60374.56 | 3836.96 2014-07-10 00:34:00 | 3836.91 | 3837.21 | 3836.91 | 3837.16 | 5.70 | 21887.12 | 3837.15 2014-07-10 00:35:00 | 3837.24 | 3837.97 | 3837.00 | 3837.33 | 10.90 | 41827.58 | 3837.39 2014-07-10 00:36:00 | 3837.34 | 3839.75 | 3837.30 | 3839.75 | 20.01 | 76806.32 | 3838.78 2014-07-10 00:37:00 | 3839.75 | 3841.43 | 3839.73 | 3840.58 | 12.44 | 47774.00 | 3840.35 2014-07-10 00:38:00 | 3840.56 | 3841.58 | 3840.56 | 3840.94 | 32.18 | 123596.79 | 3840.68 2014-07-10 00:39:00 | 3840.94 | 3841.55 | 3840.61 | 3840.75 | 10.88 | 41801.43 | 3840.98 2014-07-10 00:40:00 | 3840.73 | 3841.69 | 3840.73 | 3841.31 | 10.84 | 41616.46 | 3840.93 2014-07-10 00:41:00 | 3841.31 | 3841.31 | 3840.58 | 3840.58 | 12.39 | 47574.23 | 3840.97 2014-07-10 00:42:00 | 3840.58 | 3840.58 | 3837.90 | 3838.62 | 9.01 | 34593.50 | 3839.46 2014-07-10 00:43:00 | 3838.62 | 3838.62 | 3836.31 | 3837.31 | 20.35 | 78081.20 | 3837.86 2014-07-10 00:44:00 | 3838.25 | 3838.29 | 3837.26 | 3837.30 | 12.63 | 48483.35 | 3837.83 2014-07-10 00:45:00 | 3837.29 | 3837.29 | 3837.24 | 3837.24 | 4.92 | 18871.64 | 3837.26 2014-07-10 00:46:00 | 3837.26 | 3837.26 | 3837.04 | 3837.04 | 3.77 | 14481.77 | 3837.25 2014-07-10 00:47:00 | 3836.91 | 3837.79 | 3836.89 | 3837.79 | 20.47 | 78539.69 | 3837.19 2014-07-10 00:48:00 | 3838.02 | 3839.86 | 3837.94 | 3838.46 | 8.92 | 34256.22 | 3838.66 2014-07-10 00:49:00 | 3838.41 | 3838.55 | 3838.41 | 3838.50 | 7.46 | 28619.66 | 3838.47 2014-07-10 00:50:00 | 3838.47 | 3840.00 | 3838.35 | 3838.69 | 11.92 | 45771.41 | 3838.60 2014-07-10 00:51:00 | 3839.21 | 3841.20 | 3838.79 | 3840.51 | 8.08 | 31021.97 | 3839.35 2014-07-10 00:52:00 | 3839.56 | 3839.56 | 3839.49 | 3839.49 | 1.51 | 5801.55 | 3839.54 2014-07-10 00:53:00 | . | . | . | . | . | . | . 2014-07-10 00:54:00 | 3839.49 | 3840.31 | 3838.45 | 3838.92 | 27.92 | 107193.75 | 3839.59 2014-07-10 00:55:00 | 3838.97 | 3840.97 | 3838.49 | 3838.70 | 20.54 | 78842.84 | 3839.44 2014-07-10 00:56:00 | 3838.49 | 3840.87 | 3838.00 | 3838.41 | 41.08 | 157694.69 | 3839.10 2014-07-10 00:57:00 | 3838.70 | 3838.70 | 3838.02 | 3838.14 | 3.26 | 12497.02 | 3838.15 2014-07-10 00:58:00 | 3838.24 | 3838.30 | 3838.20 | 3838.21 | 10.00 | 38378.71 | 3838.25 2014-07-10 00:59:00 | 3838.30 | 3838.99 | 3837.45 | 3837.45 | 13.13 | 50396.76 | 3838.29 2014-07-10 01:00:00 | 3837.45 | 3837.45 | 3836.19 | 3836.91 | 7.49 | 28732.48 | 3837.14 2014-07-10 01:01:00 | 3836.19 | 3836.19 | 3835.96 | 3835.96 | 0.61 | 2339.95 | 3835.99 2014-07-10 01:02:00 | 3836.39 | 3836.39 | 3835.07 | 3836.09 | 7.25 | 27790.98 | 3835.88 2014-07-10 01:03:00 | 3836.02 | 3836.02 | 3833.00 | 3834.25 | 27.14 | 104048.83 | 3834.35 2014-07-10 01:04:00 | 3833.56 | 3834.58 | 3832.38 | 3833.51 | 15.06 | 57717.97 | 3833.30 2014-07-10 01:05:00 | 3833.35 | 3833.38 | 3832.00 | 3832.01 | 13.31 | 50996.90 | 3832.34 2014-07-10 01:06:00 | 3832.01 | 3832.66 | 3830.72 | 3832.66 | 47.65 | 182556.65 | 3831.60 2014-07-10 01:07:00 | 3831.76 | 3833.28 | 3831.76 | 3832.60 | 11.29 | 43257.77 | 3832.53 2014-07-10 01:08:00 | 3832.35 | 3834.17 | 3832.35 | 3833.30 | 14.91 | 57147.02 | 3833.31 2014-07-10 01:09:00 | 3833.30 | 3835.07 | 3833.02 | 3834.62 | 45.76 | 175422.83 | 3833.96 2014-07-10 01:10:00 | 3834.97 | 3836.07 | 3834.97 | 3836.07 | 2.44 | 9354.81 | 3835.51 2014-07-10 01:11:00 | 3836.13 | 3838.44 | 3836.06 | 3838.27 | 47.24 | 181275.53 | 3837.58 2014-07-10 01:12:00 | 3838.29 | 3842.29 | 3838.17 | 3841.94 | 89.35 | 343138.19 | 3840.43 2014-07-10 01:13:00 | 3841.94 | 3843.83 | 3838.91 | 3839.79 | 43.45 | 166937.19 | 3841.88 2014-07-10 01:14:00 | 3840.00 | 3840.00 | 3838.15 | 3839.15 | 68.70 | 263724.33 | 3838.84 2014-07-10 01:15:00 | 3838.18 | 3839.18 | 3838.15 | 3838.19 | 19.89 | 76337.37 | 3838.17 2014-07-10 01:16:00 | 3838.21 | 3838.63 | 3838.20 | 3838.55 | 8.49 | 32594.86 | 3838.30 2014-07-10 01:17:00 | 3838.55 | 3838.57 | 3837.46 | 3837.46 | 33.61 | 128989.89 | 3838.19 2014-07-10 01:18:00 | 3837.95 | 3841.31 | 3837.95 | 3840.24 | 24.02 | 92199.36 | 3839.24 2014-07-10 01:19:00 | 3840.50 | 3842.33 | 3840.00 | 3840.76 | 48.15 | 184951.37 | 3840.83 2014-07-10 01:20:00 | 3840.03 | 3840.87 | 3840.03 | 3840.87 | 6.50 | 24953.13 | 3840.12 2014-07-10 01:21:00 | 3840.89 | 3842.22 | 3840.86 | 3840.86 | 19.89 | 76390.12 | 3841.40 2014-07-10 01:22:00 | 3840.86 | 3840.98 | 3839.77 | 3839.77 | 2.72 | 10430.93 | 3840.55 2014-07-10 01:23:00 | 3839.77 | 3839.77 | 3838.00 | 3838.00 | 19.15 | 73525.72 | 3838.66 2014-07-10 01:24:00 | 3838.03 | 3839.06 | 3838.03 | 3838.40 | 3.94 | 15104.84 | 3838.59 2014-07-10 01:25:00 | 3838.52 | 3838.62 | 3837.45 | 3837.45 | 38.15 | 146421.76 | 3838.05 2014-07-10 01:26:00 | 3837.30 | 3837.30 | 3836.14 | 3837.00 | 17.65 | 67731.05 | 3836.80 2014-07-10 01:27:00 | 3836.95 | 3839.77 | 3836.95 | 3838.06 | 3.61 | 13835.29 | 3837.81 2014-07-10 01:28:00 | 3838.00 | 3838.32 | 3837.30 | 3837.30 | 21.20 | 81373.44 | 3837.65 2014-07-10 01:29:00 | 3837.49 | 3838.57 | 3835.00 | 3837.13 | 19.42 | 74494.53 | 3836.56 2014-07-10 01:30:00 | 3837.04 | 3837.24 | 3834.85 | 3836.25 | 32.86 | 126049.37 | 3836.19 2014-07-10 01:31:00 | 3836.30 | 3838.59 | 3835.01 | 3838.59 | 44.22 | 169676.91 | 3837.19 2014-07-10 01:32:00 | 3838.59 | 3839.77 | 3838.09 | 3839.33 | 5.61 | 21515.54 | 3838.63 2014-07-10 01:33:00 | 3838.97 | 3839.76 | 3838.31 | 3838.63 | 16.64 | 63879.88 | 3838.94 2014-07-10 01:34:00 | 3839.58 | 3840.06 | 3838.39 | 3838.92 | 20.16 | 77390.32 | 3839.38 2014-07-10 01:35:00 | 3839.98 | 3840.00 | 3839.00 | 3839.99 | 13.51 | 51873.61 | 3839.36 2014-07-10 01:36:00 | 3840.00 | 3840.00 | 3839.12 | 3839.47 | 1.79 | 6888.72 | 3839.86 2014-07-10 01:37:00 | 3839.47 | 3839.47 | 3838.98 | 3838.98 | 7.05 | 27063.47 | 3839.33 2014-07-10 01:38:00 | 3838.98 | 3840.04 | 3837.95 | 3840.00 | 21.97 | 84365.82 | 3839.52 2014-07-10 01:39:00 | 3839.90 | 3840.24 | 3839.47 | 3840.07 | 4.53 | 17402.78 | 3839.98 2014-07-10 01:40:00 | 3840.07 | 3840.29 | 3840.02 | 3840.08 | 6.34 | 24346.38 | 3840.12 2014-07-10 01:41:00 | 3840.10 | 3840.78 | 3839.83 | 3839.83 | 41.07 | 157709.80 | 3840.21 2014-07-10 01:42:00 | 3839.83 | 3840.00 | 3839.07 | 3840.00 | 2.68 | 10301.97 | 3839.72 2014-07-10 01:43:00 | 3839.71 | 3839.71 | 3839.49 | 3839.53 | 5.35 | 20545.74 | 3839.61 2014-07-10 01:44:00 | 3839.54 | 3839.54 | 3839.09 | 3839.14 | 1.84 | 7064.65 | 3839.48 2014-07-10 01:45:00 | 3839.14 | 3839.54 | 3839.14 | 3839.30 | 2.38 | 9157.00 | 3839.41 2014-07-10 01:46:00 | 3839.08 | 3839.54 | 3837.55 | 3837.55 | 30.43 | 116799.47 | 3838.80 2014-07-10 01:47:00 | 3837.88 | 3838.75 | 3837.37 | 3837.37 | 22.32 | 85674.39 | 3838.29 2014-07-10 01:48:00 | 3837.71 | 3839.00 | 3837.71 | 3838.22 | 3.32 | 12728.42 | 3838.48 2014-07-10 01:49:00 | 3838.00 | 3838.22 | 3837.99 | 3838.16 | 14.92 | 57277.29 | 3838.19 2014-07-10 01:50:00 | 3838.13 | 3838.13 | 3837.66 | 3837.66 | 4.63 | 17777.89 | 3838.06 2014-07-10 01:51:00 | 3837.37 | 3837.37 | 3837.29 | 3837.31 | 5.05 | 19378.40 | 3837.31 2014-07-10 01:52:00 | 3837.31 | 3837.80 | 3837.06 | 3837.77 | 26.18 | 100464.74 | 3837.61 2014-07-10 01:53:00 | 3837.06 | 3837.80 | 3836.21 | 3837.67 | 11.07 | 42483.66 | 3837.38 2014-07-10 01:54:00 | 3837.50 | 3837.50 | 3837.28 | 3837.49 | 4.84 | 18565.76 | 3837.49 2014-07-10 01:55:00 | 3837.49 | 3838.35 | 3837.44 | 3838.05 | 30.36 | 116537.65 | 3838.02 2014-07-10 01:56:00 | . | . | . | . | . | . | . 2014-07-10 01:57:00 | 3837.33 | 3837.98 | 3837.20 | 3837.98 | 5.66 | 21703.74 | 3837.29 2014-07-10 01:58:00 | 3837.93 | 3837.93 | 3837.04 | 3837.04 | 0.66 | 2544.16 | 3837.35 2014-07-10 01:59:00 | 3837.87 | 3837.88 | 3836.89 | 3837.00 | 9.38 | 35979.30 | 3837.38 2014-07-10 02:00:00 | 3837.00 | 3837.98 | 3836.74 | 3837.47 | 9.53 | 36568.01 | 3837.15 2014-07-10 02:01:00 | 3836.78 | 3837.41 | 3836.13 | 3836.93 | 4.88 | 18712.76 | 3836.94 2014-07-10 02:02:00 | 3836.92 | 3837.51 | 3836.88 | 3837.47 | 1.48 | 5682.95 | 3837.24 2014-07-10 02:03:00 | . | . | . | . | . | . | . 2014-07-10 02:04:00 | 3837.02 | 3837.38 | 3837.00 | 3837.00 | 14.44 | 55399.67 | 3837.07 2014-07-10 02:05:00 | 3837.00 | 3837.00 | 3836.54 | 3836.54 | 14.32 | 54957.01 | 3836.98 2014-07-10 02:06:00 | 3836.83 | 3837.00 | 3836.49 | 3837.00 | 14.08 | 54007.88 | 3836.88 2014-07-10 02:07:00 | 3836.49 | 3837.04 | 3836.08 | 3837.04 | 4.63 | 17760.95 | 3836.89 2014-07-10 02:08:00 | 3837.03 | 3837.45 | 3836.00 | 3836.00 | 64.09 | 245877.87 | 3836.69 2014-07-10 02:09:00 | 3836.97 | 3837.04 | 3835.00 | 3836.55 | 6.20 | 23780.89 | 3836.25 2014-07-10 02:10:00 | 3836.92 | 3836.92 | 3836.92 | 3836.92 | 0.13 | 498.80 | 3836.92 2014-07-10 02:11:00 | 3836.09 | 3837.04 | 3835.93 | 3835.93 | 79.55 | 305195.83 | 3836.53 2014-07-10 02:12:00 | 3836.47 | 3836.47 | 3835.99 | 3835.99 | 0.18 | 702.00 | 3836.08 2014-07-10 02:13:00 | 3835.99 | 3836.96 | 3835.00 | 3835.00 | 32.08 | 123073.34 | 3836.33 2014-07-10 02:14:00 | 3835.41 | 3836.83 | 3835.17 | 3835.97 | 31.22 | 119783.69 | 3836.27 2014-07-10 02:15:00 | 3836.00 | 3836.00 | 3835.02 | 3835.71 | 8.35 | 32012.51 | 3835.67 2014-07-10 02:16:00 | 3835.71 | 3836.19 | 3835.17 | 3836.19 | 13.89 | 53284.19 | 3835.88 2014-07-10 02:17:00 | 3836.00 | 3836.19 | 3835.34 | 3835.34 | 19.62 | 75278.70 | 3836.05 2014-07-10 02:18:00 | 3835.95 | 3836.19 | 3835.19 | 3836.02 | 6.27 | 24060.78 | 3835.61 2014-07-10 02:19:00 | 3835.19 | 3836.19 | 3833.72 | 3833.72 | 34.40 | 131919.62 | 3834.98 2014-07-10 02:20:00 | 3833.66 | 3833.84 | 3832.00 | 3833.84 | 32.33 | 123916.71 | 3832.75 2014-07-10 02:21:00 | 3833.87 | 3834.53 | 3833.20 | 3834.53 | 4.88 | 18721.00 | 3833.91 2014-07-10 02:22:00 | 3834.29 | 3835.52 | 3833.81 | 3835.39 | 15.30 | 58676.81 | 3834.33 2014-07-10 02:23:00 | 3835.31 | 3835.99 | 3834.17 | 3834.75 | 12.29 | 47115.38 | 3834.88 2014-07-10 02:24:00 | 3834.75 | 3834.75 | 3834.23 | 3834.69 | 4.13 | 15832.05 | 3834.35 2014-07-10 02:25:00 | 3834.69 | 3836.00 | 3834.32 | 3836.00 | 16.14 | 61907.11 | 3835.63 2014-07-10 02:26:00 | 3835.58 | 3836.00 | 3835.58 | 3835.96 | 3.43 | 13144.98 | 3835.71 2014-07-10 02:27:00 | 3835.58 | 3835.95 | 3835.58 | 3835.58 | 2.02 | 7744.38 | 3835.75 2014-07-10 02:28:00 | 3835.88 | 3836.60 | 3835.58 | 3835.96 | 29.36 | 112618.31 | 3836.30 2014-07-10 02:29:00 | 3835.96 | 3835.98 | 3832.79 | 3833.00 | 20.03 | 76780.18 | 3833.83 2014-07-10 02:30:00 | 3833.00 | 3833.00 | 3832.14 | 3832.70 | 2.56 | 9796.18 | 3832.62 2014-07-10 02:31:00 | 3832.38 | 3835.95 | 3832.38 | 3833.97 | 44.15 | 169301.20 | 3834.59 2014-07-10 02:32:00 | 3833.97 | 3834.59 | 3833.02 | 3834.12 | 11.19 | 42883.16 | 3833.99 2014-07-10 02:33:00 | 3834.56 | 3835.01 | 3834.52 | 3834.52 | 6.72 | 25766.40 | 3834.86 2014-07-10 02:34:00 | 3834.54 | 3835.20 | 3834.25 | 3834.25 | 13.77 | 52816.10 | 3834.76 2014-07-10 02:35:00 | 3834.31 | 3835.13 | 3833.50 | 3833.60 | 55.12 | 211373.03 | 3834.64 2014-07-10 02:36:00 | 3833.04 | 3835.00 | 3833.00 | 3834.97 | 45.38 | 173966.16 | 3833.71 2014-07-10 02:37:00 | 3835.00 | 3835.00 | 3833.05 | 3833.05 | 20.02 | 76740.53 | 3833.96 2014-07-10 02:38:00 | 3833.97 | 3833.97 | 3833.00 | 3833.12 | 11.99 | 45965.64 | 3833.03 2014-07-10 02:39:00 | 3833.12 | 3833.68 | 3832.95 | 3833.60 | 16.98 | 65098.37 | 3833.15 2014-07-10 02:40:00 | 3833.61 | 3833.90 | 3833.01 | 3833.90 | 15.83 | 60682.73 | 3833.64 2014-07-10 02:41:00 | 3833.51 | 3833.92 | 3832.93 | 3832.93 | 7.54 | 28907.34 | 3833.36 2014-07-10 02:42:00 | 3832.93 | 3837.00 | 3832.34 | 3835.31 | 114.82 | 440329.96 | 3835.13 2014-07-10 02:43:00 | 3835.31 | 3840.00 | 3830.00 | 3832.97 | 113.40 | 434896.63 | 3834.93 2014-07-10 02:44:00 | 3833.46 | 3838.00 | 3832.11 | 3836.13 | 35.25 | 135182.54 | 3835.18 2014-07-10 02:45:00 | 3836.42 | 3838.00 | 3836.02 | 3836.13 | 23.57 | 90440.09 | 3836.43 2014-07-10 02:46:00 | 3836.12 | 3836.17 | 3835.00 | 3835.65 | 14.13 | 54218.13 | 3836.01 2014-07-10 02:47:00 | 3835.65 | 3836.51 | 3834.70 | 3836.02 | 43.04 | 165094.52 | 3835.93 2014-07-10 02:48:00 | 3836.02 | 3836.04 | 3836.00 | 3836.04 | 10.85 | 41616.92 | 3836.01 2014-07-10 02:49:00 | 3836.04 | 3836.51 | 3836.04 | 3836.10 | 6.10 | 23389.24 | 3836.19 2014-07-10 02:50:00 | 3836.10 | 3836.48 | 3836.05 | 3836.38 | 1.84 | 7070.23 | 3836.26 2014-07-10 02:51:00 | 3836.38 | 3836.48 | 3835.49 | 3835.95 | 1.56 | 5968.62 | 3835.88 2014-07-10 02:52:00 | 3835.95 | 3835.95 | 3835.49 | 3835.85 | 3.04 | 11644.92 | 3835.61 2014-07-10 02:53:00 | 3835.85 | 3835.85 | 3835.80 | 3835.80 | 0.49 | 1864.20 | 3835.80 2014-07-10 02:54:00 | 3835.85 | 3835.90 | 3835.47 | 3835.47 | 3.33 | 12757.47 | 3835.68 2014-07-10 02:55:00 | 3835.43 | 3836.49 | 3834.79 | 3835.68 | 25.77 | 98845.76 | 3835.69 2014-07-10 02:56:00 | 3834.88 | 3835.82 | 3834.82 | 3834.95 | 67.34 | 258286.12 | 3835.32 2014-07-10 02:57:00 | 3835.02 | 3835.06 | 3834.57 | 3834.99 | 11.46 | 43944.54 | 3834.94 2014-07-10 02:58:00 | 3834.57 | 3834.57 | 3834.57 | 3834.57 | 0.18 | 697.89 | 3834.57 2014-07-10 02:59:00 | 3834.51 | 3835.78 | 3833.00 | 3834.57 | 17.93 | 68749.68 | 3834.98 2014-07-10 03:00:00 | 3834.85 | 3835.80 | 3834.35 | 3834.44 | 26.79 | 102727.67 | 3834.98 2014-07-10 03:01:00 | 3835.47 | 3835.57 | 3833.71 | 3834.02 | 16.43 | 63017.03 | 3834.79 2014-07-10 03:02:00 | 3834.04 | 3835.36 | 3833.74 | 3835.36 | 6.46 | 24758.30 | 3834.33 2014-07-10 03:03:00 | 3835.35 | 3835.35 | 3833.15 | 3833.59 | 17.11 | 65588.09 | 3833.99 2014-07-10 03:04:00 | 3833.59 | 3834.33 | 3833.23 | 3833.97 | 22.12 | 84812.98 | 3833.70 2014-07-10 03:05:00 | 3833.15 | 3835.47 | 3832.98 | 3835.47 | 57.24 | 219443.14 | 3833.80 2014-07-10 03:06:00 | 3834.58 | 3835.47 | 3833.53 | 3835.47 | 83.27 | 319347.69 | 3834.90 2014-07-10 03:07:00 | 3835.42 | 3835.47 | 3835.18 | 3835.38 | 5.46 | 20952.06 | 3835.27 2014-07-10 03:08:00 | 3835.20 | 3836.49 | 3834.38 | 3836.49 | 26.23 | 100601.60 | 3835.51 2014-07-10 03:09:00 | 3836.02 | 3836.47 | 3835.12 | 3836.04 | 37.44 | 143603.70 | 3835.57 2014-07-10 03:10:00 | 3836.04 | 3836.22 | 3835.18 | 3835.76 | 15.09 | 57868.85 | 3835.93 2014-07-10 03:11:00 | 3835.23 | 3836.50 | 3835.12 | 3835.98 | 17.90 | 68666.07 | 3835.66 2014-07-10 03:12:00 | 3835.82 | 3836.73 | 3835.82 | 3836.55 | 5.51 | 21141.02 | 3836.15 2014-07-10 03:13:00 | 3836.54 | 3836.54 | 3836.54 | 3836.54 | 0.06 | 226.36 | 3836.54 2014-07-10 03:14:00 | 3836.46 | 3836.48 | 3836.36 | 3836.48 | 1.65 | 6334.00 | 3836.46 2014-07-10 03:15:00 | 3836.38 | 3837.18 | 3835.92 | 3837.18 | 8.07 | 30959.13 | 3836.80 2014-07-10 03:16:00 | 3837.19 | 3839.47 | 3837.02 | 3839.16 | 43.33 | 166327.72 | 3838.36 2014-07-10 03:17:00 | 3839.16 | 3842.04 | 3838.42 | 3842.04 | 55.90 | 214643.02 | 3839.70 2014-07-10 03:18:00 | 3842.10 | 3848.60 | 3842.10 | 3848.33 | 150.64 | 579251.49 | 3845.40 2014-07-10 03:19:00 | 3848.13 | 3849.00 | 3846.48 | 3846.74 | 83.75 | 322275.19 | 3848.06 2014-07-10 03:20:00 | 3846.74 | 3846.74 | 3840.11 | 3841.79 | 50.48 | 194055.63 | 3844.44 2014-07-10 03:21:00 | 3841.79 | 3844.23 | 3840.99 | 3843.59 | 72.64 | 279121.06 | 3842.47 2014-07-10 03:22:00 | 3842.59 | 3844.82 | 3842.11 | 3843.74 | 41.31 | 158766.73 | 3843.21 2014-07-10 03:23:00 | 3843.74 | 3844.41 | 3842.23 | 3844.23 | 30.92 | 118848.29 | 3843.36 2014-07-10 03:24:00 | 3844.20 | 3844.20 | 3843.00 | 3843.00 | 30.84 | 118527.04 | 3843.04 2014-07-10 03:25:00 | 3843.00 | 3843.00 | 3841.00 | 3841.00 | 17.13 | 65809.84 | 3842.24 2014-07-10 03:26:00 | 3840.93 | 3840.93 | 3838.89 | 3840.01 | 32.65 | 125356.59 | 3839.88 2014-07-10 03:27:00 | 3840.09 | 3840.14 | 3838.00 | 3839.71 | 36.04 | 138369.35 | 3838.90 2014-07-10 03:28:00 | 3839.71 | 3839.73 | 3838.50 | 3838.80 | 14.94 | 57333.13 | 3838.84 2014-07-10 03:29:00 | 3838.80 | 3839.76 | 3838.00 | 3839.71 | 24.52 | 94120.32 | 3838.83 2014-07-10 03:30:00 | 3839.16 | 3839.38 | 3839.16 | 3839.23 | 6.73 | 25842.73 | 3839.36 2014-07-10 03:31:00 | 3839.23 | 3842.79 | 3839.23 | 3841.75 | 23.52 | 90343.51 | 3841.46 2014-07-10 03:32:00 | 3841.80 | 3841.81 | 3841.00 | 3841.00 | 24.20 | 92967.21 | 3841.30 2014-07-10 03:33:00 | 3841.05 | 3841.05 | 3840.46 | 3840.54 | 8.46 | 32488.69 | 3840.73 2014-07-10 03:34:00 | 3840.52 | 3841.00 | 3840.48 | 3840.65 | 12.90 | 49560.99 | 3840.75 2014-07-10 03:35:00 | 3840.65 | 3841.01 | 3840.48 | 3841.01 | 7.71 | 29603.78 | 3840.66 2014-07-10 03:36:00 | 3841.01 | 3841.24 | 3840.75 | 3841.23 | 8.67 | 33297.80 | 3841.02 2014-07-10 03:37:00 | 3841.74 | 3842.00 | 3841.23 | 3841.96 | 2.84 | 10918.17 | 3841.72 2014-07-10 03:38:00 | 3841.86 | 3841.86 | 3841.86 | 3841.86 | 0.12 | 476.39 | 3841.86 2014-07-10 03:39:00 | 3841.76 | 3842.09 | 3841.76 | 3842.02 | 4.21 | 16182.56 | 3842.01 2014-07-10 03:40:00 | 3842.02 | 3843.00 | 3841.76 | 3843.00 | 40.09 | 154069.12 | 3842.89 2014-07-10 03:41:00 | 3841.82 | 3842.04 | 3841.82 | 3842.02 | 2.27 | 8729.05 | 3842.01 2014-07-10 03:42:00 | 3842.03 | 3842.03 | 3840.93 | 3841.00 | 13.68 | 52568.52 | 3841.60 2014-07-10 03:43:00 | 3841.66 | 3841.66 | 3839.76 | 3839.96 | 23.91 | 91808.69 | 3840.24 2014-07-10 03:44:00 | 3839.93 | 3839.98 | 3839.93 | 3839.98 | 2.09 | 8040.83 | 3839.94 2014-07-10 03:45:00 | 3839.98 | 3840.00 | 3839.13 | 3839.13 | 18.70 | 71825.71 | 3839.92 2014-07-10 03:46:00 | 3839.13 | 3841.01 | 3839.13 | 3841.01 | 3.32 | 12765.09 | 3840.28 2014-07-10 03:47:00 | 3840.47 | 3840.47 | 3839.01 | 3839.01 | 2.44 | 9387.19 | 3839.34 2014-07-10 03:48:00 | 3839.01 | 3839.39 | 3839.01 | 3839.39 | 0.51 | 1965.58 | 3839.02 2014-07-10 03:49:00 | 3838.94 | 3839.86 | 3838.21 | 3838.73 | 9.01 | 34588.27 | 3838.88 2014-07-10 03:50:00 | 3839.38 | 3839.68 | 3839.38 | 3839.40 | 5.64 | 21646.71 | 3839.43 2014-07-10 03:51:00 | 3839.40 | 3839.99 | 3839.40 | 3839.99 | 0.60 | 2299.94 | 3839.64 2014-07-10 03:52:00 | 3839.45 | 3839.45 | 3839.38 | 3839.38 | 4.95 | 18993.49 | 3839.40 2014-07-10 03:53:00 | 3839.40 | 3839.40 | 3839.40 | 3839.40 | 0.09 | 345.55 | 3839.40 2014-07-10 03:54:00 | 3839.45 | 3840.00 | 3839.42 | 3839.90 | 6.80 | 26089.43 | 3839.50 2014-07-10 03:55:00 | 3839.57 | 3839.96 | 3839.57 | 3839.96 | 0.57 | 2204.03 | 3839.78 2014-07-10 03:56:00 | 3839.62 | 3839.62 | 3839.38 | 3839.39 | 18.40 | 70641.32 | 3839.41 2014-07-10 03:57:00 | 3839.42 | 3839.70 | 3839.42 | 3839.45 | 8.64 | 33169.74 | 3839.54 2014-07-10 03:58:00 | 3839.38 | 3839.63 | 3839.38 | 3839.50 | 3.62 | 13910.50 | 3839.50 2014-07-10 03:59:00 | 3839.65 | 3839.97 | 3839.50 | 3839.93 | 5.89 | 22600.70 | 3839.74 2014-07-10 04:00:00 | 3839.95 | 3840.05 | 3839.48 | 3839.48 | 2.31 | 8885.70 | 3839.97 2014-07-10 04:01:00 | 3839.46 | 3839.84 | 3839.09 | 3839.46 | 3.39 | 13023.50 | 3839.47 2014-07-10 04:02:00 | 3839.64 | 3839.64 | 3839.46 | 3839.46 | 6.43 | 24680.25 | 3839.49 2014-07-10 04:03:00 | 3839.46 | 3839.46 | 3838.00 | 3838.52 | 29.76 | 114241.22 | 3838.23 2014-07-10 04:04:00 | 3838.52 | 3838.52 | 3838.02 | 3838.02 | 3.79 | 14558.76 | 3838.32 2014-07-10 04:05:00 | 3838.02 | 3838.39 | 3837.01 | 3837.01 | 15.00 | 57581.01 | 3837.71 2014-07-10 04:06:00 | 3837.31 | 3837.52 | 3835.58 | 3835.59 | 15.31 | 58747.83 | 3836.72 2014-07-10 04:07:00 | 3835.71 | 3835.99 | 3835.56 | 3835.99 | 8.21 | 31491.91 | 3835.80 2014-07-10 04:08:00 | 3835.48 | 3835.99 | 3835.09 | 3835.99 | 1.87 | 7188.54 | 3835.93 2014-07-10 04:09:00 | 3835.89 | 3838.52 | 3835.89 | 3836.54 | 2.82 | 10819.68 | 3836.76 2014-07-10 04:10:00 | 3836.53 | 3836.83 | 3836.00 | 3836.02 | 14.47 | 55511.87 | 3836.08 2014-07-10 04:11:00 | 3836.02 | 3836.02 | 3835.00 | 3835.00 | 20.17 | 77361.79 | 3835.87 2014-07-10 04:12:00 | 3835.14 | 3835.23 | 3835.02 | 3835.12 | 5.69 | 21818.05 | 3835.13 2014-07-10 04:13:00 | 3835.12 | 3836.00 | 3834.84 | 3835.93 | 18.37 | 70450.69 | 3835.51 2014-07-10 04:14:00 | 3835.95 | 3841.40 | 3834.00 | 3840.76 | 71.23 | 273465.23 | 3839.08 2014-07-10 04:15:00 | 3840.76 | 3841.38 | 3839.65 | 3839.98 | 14.39 | 55268.61 | 3840.23 2014-07-10 04:16:00 | 3839.70 | 3839.95 | 3838.17 | 3838.61 | 4.41 | 16926.46 | 3839.07 2014-07-10 04:17:00 | 3838.96 | 3838.96 | 3838.12 | 3838.12 | 6.22 | 23860.32 | 3838.53 2014-07-10 04:18:00 | 3838.88 | 3838.93 | 3836.32 | 3837.38 | 4.22 | 16213.45 | 3837.50 2014-07-10 04:19:00 | 3836.29 | 3837.26 | 3835.96 | 3837.00 | 19.89 | 76298.91 | 3836.62 2014-07-10 04:20:00 | 3837.00 | 3837.10 | 3835.85 | 3835.99 | 19.84 | 76097.83 | 3836.16 2014-07-10 04:21:00 | 3835.99 | 3837.64 | 3835.86 | 3836.76 | 28.24 | 108339.52 | 3836.66 2014-07-10 04:22:00 | 3836.76 | 3837.02 | 3835.86 | 3835.94 | 11.42 | 43814.07 | 3836.27 2014-07-10 04:23:00 | 3836.43 | 3836.46 | 3835.48 | 3835.75 | 8.68 | 33289.41 | 3836.07 2014-07-10 04:24:00 | 3835.48 | 3836.60 | 3835.11 | 3835.70 | 10.34 | 39664.43 | 3836.02 2014-07-10 04:25:00 | 3835.11 | 3836.48 | 3835.11 | 3835.64 | 2.62 | 10045.44 | 3835.60 2014-07-10 04:26:00 | 3835.48 | 3836.40 | 3835.08 | 3835.10 | 6.99 | 26797.46 | 3835.33 2014-07-10 04:27:00 | 3835.05 | 3835.56 | 3832.58 | 3833.96 | 39.42 | 151117.20 | 3833.81 2014-07-10 04:28:00 | 3833.61 | 3833.99 | 3833.06 | 3833.20 | 8.22 | 31519.77 | 3833.59 2014-07-10 04:29:00 | 3833.22 | 3833.92 | 3833.13 | 3833.22 | 7.31 | 28036.07 | 3833.21 2014-07-10 04:30:00 | 3833.22 | 3834.67 | 3833.22 | 3834.53 | 13.72 | 52601.43 | 3833.92 2014-07-10 04:31:00 | 3834.53 | 3835.68 | 3834.07 | 3834.07 | 17.56 | 67332.64 | 3834.87 2014-07-10 04:32:00 | 3834.60 | 3835.07 | 3834.12 | 3835.00 | 6.32 | 24216.57 | 3834.77 2014-07-10 04:33:00 | 3835.00 | 3835.34 | 3834.22 | 3835.34 | 18.21 | 69842.12 | 3834.74 2014-07-10 04:34:00 | 3835.29 | 3835.45 | 3835.00 | 3835.00 | 24.62 | 94421.84 | 3835.17 2014-07-10 04:35:00 | 3835.00 | 3835.29 | 3835.00 | 3835.11 | 1.97 | 7570.34 | 3835.03 2014-07-10 04:36:00 | 3835.11 | 3835.11 | 3834.32 | 3834.72 | 13.21 | 50669.93 | 3834.85 2014-07-10 04:37:00 | 3834.72 | 3834.80 | 3834.10 | 3834.75 | 18.13 | 69514.76 | 3834.45 2014-07-10 04:38:00 | 3834.15 | 3835.30 | 3834.10 | 3834.79 | 9.24 | 35431.59 | 3835.00 2014-07-10 04:39:00 | 3834.79 | 3837.94 | 3833.77 | 3837.29 | 23.79 | 91245.55 | 3835.46 2014-07-10 04:40:00 | 3837.77 | 3837.81 | 3836.50 | 3836.52 | 18.76 | 71965.37 | 3837.13 2014-07-10 04:41:00 | 3836.51 | 3837.52 | 3835.53 | 3836.69 | 34.94 | 134025.26 | 3836.42 2014-07-10 04:42:00 | 3836.00 | 3836.00 | 3835.48 | 3835.73 | 5.10 | 19558.31 | 3835.72 2014-07-10 04:43:00 | 3835.63 | 3835.80 | 3834.99 | 3835.01 | 15.34 | 58833.83 | 3835.32 2014-07-10 04:44:00 | 3835.73 | 3835.81 | 3833.80 | 3834.27 | 9.32 | 35716.92 | 3834.34 2014-07-10 04:45:00 | 3833.90 | 3834.22 | 3833.11 | 3834.21 | 10.25 | 39292.63 | 3833.80 2014-07-10 04:46:00 | 3834.21 | 3834.46 | 3833.91 | 3834.35 | 3.04 | 11671.38 | 3834.22 2014-07-10 04:47:00 | 3834.14 | 3834.29 | 3834.12 | 3834.14 | 1.67 | 6399.24 | 3834.18 2014-07-10 04:48:00 | 3834.20 | 3834.26 | 3834.10 | 3834.12 | 16.86 | 64636.97 | 3834.20 2014-07-10 04:49:00 | 3834.19 | 3834.34 | 3834.12 | 3834.23 | 5.52 | 21164.90 | 3834.22 2014-07-10 04:50:00 | 3834.19 | 3835.48 | 3834.12 | 3834.86 | 4.52 | 17348.79 | 3834.83 2014-07-10 04:51:00 | 3834.86 | 3834.90 | 3834.28 | 3834.77 | 5.49 | 21037.40 | 3834.74 2014-07-10 04:52:00 | 3834.38 | 3834.83 | 3834.38 | 3834.82 | 1.69 | 6472.99 | 3834.71 2014-07-10 04:53:00 | 3834.83 | 3835.93 | 3834.38 | 3834.91 | 20.40 | 78216.89 | 3834.91 2014-07-10 04:54:00 | 3834.78 | 3835.39 | 3834.57 | 3835.00 | 5.96 | 22852.73 | 3834.99 2014-07-10 04:55:00 | 3834.88 | 3835.00 | 3833.87 | 3833.91 | 27.46 | 105286.43 | 3834.31 2014-07-10 04:56:00 | 3833.68 | 3834.78 | 3833.67 | 3834.59 | 5.80 | 22241.53 | 3834.08 2014-07-10 04:57:00 | 3834.59 | 3834.89 | 3833.72 | 3833.94 | 7.78 | 29831.14 | 3834.34 2014-07-10 04:58:00 | 3833.92 | 3834.85 | 3833.13 | 3834.84 | 37.90 | 145307.76 | 3834.18 2014-07-10 04:59:00 | 3834.80 | 3834.80 | 3834.64 | 3834.64 | 1.31 | 5012.01 | 3834.74 2014-07-10 05:00:00 | 3833.94 | 3834.76 | 3833.94 | 3834.76 | 0.37 | 1426.40 | 3834.41 2014-07-10 05:01:00 | 3834.06 | 3835.00 | 3834.02 | 3834.07 | 27.45 | 105254.31 | 3834.96 2014-07-10 05:02:00 | 3834.56 | 3834.99 | 3834.30 | 3834.58 | 5.69 | 21818.95 | 3834.61 2014-07-10 05:03:00 | 3834.78 | 3835.99 | 3834.78 | 3835.19 | 1.53 | 5856.26 | 3835.14 2014-07-10 05:04:00 | 3835.12 | 3835.12 | 3834.67 | 3834.90 | 1.62 | 6208.78 | 3834.95 2014-07-10 05:05:00 | 3834.58 | 3835.02 | 3834.58 | 3835.02 | 0.41 | 1587.69 | 3835.00 2014-07-10 05:06:00 | 3835.04 | 3835.05 | 3835.03 | 3835.04 | 8.09 | 31036.91 | 3835.03 2014-07-10 05:07:00 | 3835.04 | 3835.34 | 3834.72 | 3834.72 | 7.15 | 27435.81 | 3835.03 2014-07-10 05:08:00 | 3834.86 | 3835.19 | 3834.86 | 3835.08 | 9.28 | 35592.97 | 3835.04 2014-07-10 05:09:00 | 3835.01 | 3835.69 | 3834.99 | 3835.56 | 5.77 | 22140.93 | 3835.26 2014-07-10 05:10:00 | 3835.00 | 3835.89 | 3834.82 | 3835.03 | 11.84 | 45407.46 | 3835.41 2014-07-10 05:11:00 | 3834.98 | 3835.55 | 3834.89 | 3834.89 | 1.53 | 5875.29 | 3835.05 2014-07-10 05:12:00 | 3834.91 | 3835.02 | 3834.90 | 3835.01 | 2.01 | 7712.15 | 3834.98 2014-07-10 05:13:00 | 3835.16 | 3835.16 | 3835.16 | 3835.16 | 0.10 | 383.52 | 3835.16 2014-07-10 05:14:00 | 3835.21 | 3835.28 | 3835.21 | 3835.25 | 1.32 | 5074.02 | 3835.23 2014-07-10 05:15:00 | 3835.28 | 3835.50 | 3835.01 | 3835.13 | 6.34 | 24314.14 | 3835.04 2014-07-10 05:16:00 | 3835.09 | 3835.51 | 3835.01 | 3835.19 | 5.11 | 19586.16 | 3835.16 2014-07-10 05:17:00 | 3835.14 | 3835.23 | 3835.03 | 3835.22 | 3.38 | 12958.81 | 3835.10 2014-07-10 05:18:00 | 3835.02 | 3835.90 | 3834.95 | 3835.90 | 1.16 | 4448.66 | 3835.05 2014-07-10 05:19:00 | 3835.00 | 3835.00 | 3834.93 | 3834.93 | 5.14 | 19711.61 | 3834.94 2014-07-10 05:20:00 | 3834.93 | 3835.00 | 3834.59 | 3834.59 | 41.85 | 160506.39 | 3834.91 2014-07-10 05:21:00 | 3834.58 | 3834.58 | 3833.50 | 3834.14 | 16.45 | 63076.38 | 3833.96 2014-07-10 05:22:00 | 3834.14 | 3834.14 | 3833.00 | 3833.16 | 30.94 | 118613.97 | 3833.31 2014-07-10 05:23:00 | 3833.17 | 3834.42 | 3833.02 | 3833.22 | 14.63 | 56078.99 | 3833.41 2014-07-10 05:24:00 | 3833.13 | 3833.45 | 3833.03 | 3833.23 | 16.99 | 65139.88 | 3833.34 2014-07-10 05:25:00 | 3833.05 | 3834.01 | 3833.01 | 3833.94 | 7.49 | 28713.83 | 3833.11 2014-07-10 05:26:00 | 3833.46 | 3833.56 | 3833.15 | 3833.27 | 1.72 | 6589.30 | 3833.22 2014-07-10 05:27:00 | 3833.15 | 3833.60 | 3833.13 | 3833.58 | 5.43 | 20827.40 | 3833.50 2014-07-10 05:28:00 | 3833.96 | 3833.96 | 3833.02 | 3833.07 | 6.17 | 23639.35 | 3833.20 2014-07-10 05:29:00 | 3833.03 | 3833.27 | 3833.00 | 3833.12 | 19.62 | 75215.32 | 3833.02 2014-07-10 05:30:00 | 3833.34 | 3833.41 | 3833.00 | 3833.07 | 5.62 | 21546.56 | 3833.23 2014-07-10 05:31:00 | 3833.05 | 3833.05 | 3833.01 | 3833.01 | 5.94 | 22779.60 | 3833.01 2014-07-10 05:32:00 | 3833.01 | 3833.02 | 3833.00 | 3833.00 | 4.34 | 16650.58 | 3833.01 2014-07-10 05:33:00 | 3833.01 | 3833.01 | 3833.00 | 3833.00 | 2.53 | 9705.16 | 3833.00 2014-07-10 05:34:00 | 3833.00 | 3833.02 | 3833.00 | 3833.00 | 3.84 | 14722.62 | 3833.02 2014-07-10 05:35:00 | 3833.00 | 3833.00 | 3833.00 | 3833.00 | 1.13 | 4331.29 | 3833.00 2014-07-10 05:36:00 | 3833.02 | 3833.02 | 3833.00 | 3833.00 | 3.28 | 12576.12 | 3833.01 2014-07-10 05:37:00 | 3833.02 | 3833.75 | 3832.52 | 3833.75 | 17.70 | 67863.98 | 3833.04 2014-07-10 05:38:00 | 3833.41 | 3833.69 | 3833.11 | 3833.34 | 0.55 | 2096.88 | 3833.42 2014-07-10 05:39:00 | 3833.35 | 3833.56 | 3833.21 | 3833.56 | 2.19 | 8406.94 | 3833.53 2014-07-10 05:40:00 | 3833.59 | 3833.59 | 3833.56 | 3833.56 | 3.88 | 14870.43 | 3833.57 2014-07-10 05:41:00 | 3833.57 | 3833.57 | 3833.56 | 3833.56 | 1.39 | 5309.48 | 3833.56 2014-07-10 05:42:00 | 3833.58 | 3834.05 | 3833.56 | 3834.05 | 3.66 | 14019.50 | 3833.61 2014-07-10 05:43:00 | 3834.18 | 3834.40 | 3833.56 | 3833.56 | 1.94 | 7426.45 | 3834.00 2014-07-10 05:44:00 | 3833.56 | 3834.13 | 3833.12 | 3834.13 | 0.73 | 2810.02 | 3833.59 2014-07-10 05:45:00 | 3834.05 | 3834.48 | 3833.81 | 3834.48 | 1.61 | 6161.33 | 3834.06 2014-07-10 05:46:00 | 3834.47 | 3834.48 | 3834.23 | 3834.23 | 2.33 | 8934.13 | 3834.39 2014-07-10 05:47:00 | . | . | . | . | . | . | . 2014-07-10 05:48:00 | 3834.47 | 3835.00 | 3834.47 | 3835.00 | 6.06 | 23236.16 | 3834.98 2014-07-10 05:49:00 | 3835.00 | 3835.00 | 3834.64 | 3835.00 | 0.78 | 2972.00 | 3834.84 2014-07-10 05:50:00 | 3834.90 | 3835.00 | 3834.03 | 3834.89 | 5.81 | 22273.14 | 3834.91 2014-07-10 05:51:00 | 3834.45 | 3835.00 | 3834.39 | 3835.00 | 1.20 | 4605.70 | 3834.88 2014-07-10 05:52:00 | 3834.95 | 3835.00 | 3834.04 | 3834.04 | 0.60 | 2296.99 | 3834.70 2014-07-10 05:53:00 | 3834.63 | 3834.64 | 3833.38 | 3833.87 | 7.78 | 29833.33 | 3834.13 2014-07-10 05:54:00 | 3833.88 | 3834.29 | 3833.18 | 3834.28 | 2.78 | 10666.49 | 3834.11 2014-07-10 05:55:00 | 3834.31 | 3834.70 | 3834.31 | 3834.52 | 0.72 | 2760.78 | 3834.41 2014-07-10 05:56:00 | 3834.49 | 3834.49 | 3834.00 | 3834.34 | 3.28 | 12561.23 | 3834.32 2014-07-10 05:57:00 | . | . | . | . | . | . | . 2014-07-10 05:58:00 | . | . | . | . | . | . | . 2014-07-10 05:59:00 | 3834.03 | 3834.73 | 3833.71 | 3834.15 | 17.43 | 66844.82 | 3834.38 2014-07-10 06:00:00 | 3833.72 | 3833.84 | 3833.40 | 3833.84 | 0.20 | 766.75 | 3833.74 2014-07-10 06:01:00 | . | . | . | . | . | . | . 2014-07-10 06:02:00 | 3833.41 | 3833.41 | 3833.16 | 3833.18 | 4.69 | 17962.64 | 3833.26 2014-07-10 06:03:00 | 3833.37 | 3833.99 | 3833.37 | 3833.99 | 1.32 | 5041.35 | 3833.73 2014-07-10 06:04:00 | 3833.82 | 3834.17 | 3833.10 | 3833.63 | 17.09 | 65499.21 | 3833.50 2014-07-10 06:05:00 | 3833.54 | 3833.93 | 3833.00 | 3833.02 | 29.86 | 114442.65 | 3833.28 2014-07-10 06:06:00 | 3833.73 | 3835.00 | 3833.02 | 3834.99 | 15.76 | 60427.43 | 3834.23 2014-07-10 06:07:00 | 3834.99 | 3835.05 | 3834.50 | 3834.50 | 27.09 | 103870.19 | 3834.97 2014-07-10 06:08:00 | 3834.50 | 3834.60 | 3833.00 | 3834.52 | 18.20 | 69795.23 | 3834.06 2014-07-10 06:09:00 | 3834.52 | 3834.98 | 3834.50 | 3834.70 | 9.80 | 37576.86 | 3834.77 2014-07-10 06:10:00 | 3834.75 | 3834.90 | 3834.50 | 3834.88 | 27.55 | 105639.45 | 3834.74 2014-07-10 06:11:00 | 3834.52 | 3834.53 | 3833.00 | 3834.43 | 23.79 | 91219.98 | 3834.06 2014-07-10 06:12:00 | 3834.43 | 3834.43 | 3834.00 | 3834.00 | 14.53 | 55692.72 | 3834.27 2014-07-10 06:13:00 | 3833.02 | 3833.96 | 3832.25 | 3833.08 | 26.26 | 100666.43 | 3833.31 2014-07-10 06:14:00 | 3833.10 | 3833.33 | 3833.03 | 3833.03 | 19.82 | 75976.41 | 3833.13 2014-07-10 06:15:00 | 3833.06 | 3833.24 | 3833.02 | 3833.05 | 22.24 | 85243.40 | 3833.06 2014-07-10 06:16:00 | 3833.06 | 3833.19 | 3833.05 | 3833.19 | 0.62 | 2380.38 | 3833.14 2014-07-10 06:17:00 | 3833.88 | 3833.88 | 3833.25 | 3833.27 | 5.70 | 21845.87 | 3833.28 2014-07-10 06:18:00 | 3833.27 | 3833.27 | 3832.50 | 3832.51 | 28.67 | 109896.25 | 3833.01 2014-07-10 06:19:00 | 3832.51 | 3832.52 | 3832.00 | 3832.00 | 5.20 | 19939.16 | 3832.24 2014-07-10 06:20:00 | 3832.53 | 3832.99 | 3832.53 | 3832.53 | 13.66 | 52372.11 | 3832.85 2014-07-10 06:21:00 | 3832.55 | 3832.98 | 3832.06 | 3832.54 | 5.00 | 19175.03 | 3832.71 2014-07-10 06:22:00 | 3832.54 | 3832.76 | 3832.04 | 3832.52 | 3.34 | 12800.55 | 3832.50 2014-07-10 06:23:00 | 3832.52 | 3832.52 | 3832.28 | 3832.31 | 4.40 | 16854.88 | 3832.40 2014-07-10 06:24:00 | 3832.09 | 3832.98 | 3832.02 | 3832.90 | 4.05 | 15502.17 | 3832.43 2014-07-10 06:25:00 | 3832.84 | 3832.98 | 3832.02 | 3832.98 | 4.55 | 17442.32 | 3832.63 2014-07-10 06:26:00 | 3832.97 | 3832.98 | 3832.02 | 3832.03 | 10.67 | 40879.17 | 3832.30 2014-07-10 06:27:00 | 3832.03 | 3832.60 | 3832.00 | 3832.10 | 18.29 | 70084.16 | 3832.04 2014-07-10 06:28:00 | 3832.11 | 3833.44 | 3832.10 | 3832.77 | 19.50 | 74754.35 | 3832.77 2014-07-10 06:29:00 | 3833.44 | 3840.00 | 3832.66 | 3838.95 | 69.09 | 265057.25 | 3836.57 2014-07-10 06:30:00 | 3839.00 | 3840.00 | 3835.38 | 3835.38 | 94.14 | 361417.11 | 3839.35 2014-07-10 06:31:00 | 3835.62 | 3838.21 | 3835.61 | 3837.80 | 27.24 | 104527.42 | 3836.71 2014-07-10 06:32:00 | 3837.75 | 3840.00 | 3837.63 | 3839.20 | 16.24 | 62316.84 | 3838.43 2014-07-10 06:33:00 | 3838.17 | 3839.79 | 3836.67 | 3837.47 | 28.91 | 110973.63 | 3838.06 2014-07-10 06:34:00 | 3837.47 | 3838.00 | 3836.49 | 3837.95 | 6.44 | 24693.59 | 3837.39 2014-07-10 06:35:00 | 3837.88 | 3840.00 | 3836.97 | 3838.40 | 37.35 | 143360.78 | 3838.82 2014-07-10 06:36:00 | 3838.02 | 3838.76 | 3837.30 | 3837.30 | 5.11 | 19594.54 | 3838.30 2014-07-10 06:37:00 | 3837.38 | 3838.03 | 3837.38 | 3838.03 | 7.30 | 28020.90 | 3837.95 2014-07-10 06:38:00 | 3838.03 | 3838.03 | 3837.98 | 3838.03 | 1.19 | 4563.41 | 3838.02 2014-07-10 06:39:00 | 3838.03 | 3839.57 | 3837.07 | 3838.97 | 7.34 | 28171.37 | 3838.58 2014-07-10 06:40:00 | 3838.37 | 3838.97 | 3836.76 | 3837.47 | 16.64 | 63880.64 | 3838.06 2014-07-10 06:41:00 | 3837.14 | 3839.90 | 3836.86 | 3837.26 | 34.22 | 131332.47 | 3837.77 2014-07-10 06:42:00 | 3837.60 | 3837.67 | 3836.76 | 3836.76 | 6.76 | 25927.64 | 3837.15 2014-07-10 06:43:00 | 3836.69 | 3837.23 | 3836.37 | 3837.18 | 3.94 | 15123.87 | 3836.60 2014-07-10 06:44:00 | 3837.18 | 3838.23 | 3837.18 | 3838.23 | 40.66 | 156043.37 | 3837.38 2014-07-10 06:45:00 | 3838.50 | 3839.00 | 3837.18 | 3837.93 | 17.18 | 65931.20 | 3837.89 2014-07-10 06:46:00 | 3837.54 | 3839.77 | 3837.18 | 3839.77 | 29.47 | 113113.03 | 3838.76 2014-07-10 06:47:00 | 3839.19 | 3839.50 | 3837.00 | 3838.19 | 48.40 | 185784.50 | 3838.28 2014-07-10 06:48:00 | 3838.56 | 3839.16 | 3836.36 | 3836.36 | 26.92 | 103308.43 | 3838.04 2014-07-10 06:49:00 | 3836.73 | 3838.48 | 3836.43 | 3837.24 | 17.68 | 67840.57 | 3837.14 2014-07-10 06:50:00 | 3837.19 | 3838.00 | 3835.68 | 3836.44 | 14.56 | 55856.20 | 3837.07 2014-07-10 06:51:00 | 3837.32 | 3837.95 | 3836.45 | 3837.07 | 18.52 | 71062.57 | 3837.28 2014-07-10 06:52:00 | 3836.53 | 3838.00 | 3836.51 | 3837.97 | 7.87 | 30209.35 | 3837.57 2014-07-10 06:53:00 | 3837.09 | 3838.00 | 3836.00 | 3837.04 | 32.15 | 123342.31 | 3837.06 2014-07-10 06:54:00 | 3836.12 | 3837.11 | 3836.02 | 3837.11 | 4.31 | 16537.56 | 3837.02 2014-07-10 06:55:00 | 3836.62 | 3837.09 | 3836.02 | 3837.09 | 2.64 | 10112.48 | 3836.30 2014-07-10 06:56:00 | 3836.78 | 3837.08 | 3835.12 | 3835.27 | 15.73 | 60327.57 | 3836.41 2014-07-10 06:57:00 | 3835.27 | 3836.22 | 3835.00 | 3835.30 | 29.22 | 112080.89 | 3835.23 2014-07-10 06:58:00 | 3835.56 | 3836.76 | 3835.05 | 3835.16 | 26.08 | 100024.21 | 3835.73 2014-07-10 06:59:00 | 3835.86 | 3836.35 | 3835.12 | 3835.12 | 42.76 | 163991.82 | 3835.53 2014-07-10 07:00:00 | 3835.22 | 3836.25 | 3835.22 | 3835.99 | 8.97 | 34408.92 | 3835.57 2014-07-10 07:01:00 | 3835.23 | 3835.54 | 3835.23 | 3835.52 | 0.27 | 1050.92 | 3835.46 2014-07-10 07:02:00 | 3835.37 | 3835.41 | 3834.21 | 3835.14 | 32.81 | 125827.34 | 3835.03 2014-07-10 07:03:00 | 3835.12 | 3835.12 | 3834.00 | 3834.02 | 1.74 | 6671.42 | 3834.15 2014-07-10 07:04:00 | 3834.02 | 3834.33 | 3834.02 | 3834.06 | 8.75 | 33564.15 | 3834.15 2014-07-10 07:05:00 | 3834.06 | 3834.17 | 3834.00 | 3834.15 | 5.69 | 21827.11 | 3834.03 2014-07-10 07:06:00 | 3834.06 | 3834.06 | 3833.00 | 3833.02 | 1.07 | 4101.91 | 3833.56 2014-07-10 07:07:00 | 3833.01 | 3833.96 | 3832.14 | 3833.00 | 16.29 | 62434.19 | 3833.14 2014-07-10 07:08:00 | 3833.00 | 3833.67 | 3833.00 | 3833.67 | 7.92 | 30347.70 | 3833.23 2014-07-10 07:09:00 | 3833.67 | 3834.03 | 3833.41 | 3833.64 | 9.03 | 34600.65 | 3833.87 2014-07-10 07:10:00 | 3833.64 | 3834.03 | 3831.00 | 3834.01 | 16.00 | 61335.35 | 3833.22 2014-07-10 07:11:00 | 3833.29 | 3835.37 | 3831.10 | 3834.30 | 25.09 | 96173.80 | 3833.31 2014-07-10 07:12:00 | 3834.52 | 3834.89 | 3833.92 | 3833.97 | 2.99 | 11465.24 | 3834.53 2014-07-10 07:13:00 | 3834.25 | 3834.46 | 3832.46 | 3833.05 | 4.33 | 16601.40 | 3834.04 2014-07-10 07:14:00 | 3833.12 | 3840.00 | 3833.00 | 3835.49 | 65.99 | 253184.51 | 3836.48 2014-07-10 07:15:00 | 3835.49 | 3836.07 | 3833.00 | 3834.11 | 34.48 | 132212.37 | 3834.35 2014-07-10 07:16:00 | 3833.73 | 3833.95 | 3833.68 | 3833.82 | 0.42 | 1594.86 | 3833.80 2014-07-10 07:17:00 | 3834.00 | 3834.40 | 3833.10 | 3834.17 | 10.80 | 41411.71 | 3834.06 2014-07-10 07:18:00 | 3834.09 | 3834.35 | 3833.38 | 3834.16 | 25.94 | 99459.65 | 3833.92 2014-07-10 07:19:00 | 3834.15 | 3834.30 | 3833.39 | 3834.30 | 4.94 | 18932.07 | 3833.96 2014-07-10 07:20:00 | 3834.04 | 3834.30 | 3834.04 | 3834.15 | 0.95 | 3642.49 | 3834.20 2014-07-10 07:21:00 | 3834.09 | 3835.12 | 3834.04 | 3834.71 | 6.13 | 23485.79 | 3834.41 2014-07-10 07:22:00 | 3835.12 | 3835.38 | 3830.00 | 3833.79 | 45.73 | 175282.27 | 3832.98 2014-07-10 07:23:00 | 3833.79 | 3834.34 | 3833.79 | 3834.34 | 3.77 | 14451.20 | 3834.23 2014-07-10 07:24:00 | 3834.00 | 3834.00 | 3833.69 | 3834.00 | 6.42 | 24602.06 | 3833.89 2014-07-10 07:25:00 | 3834.02 | 3834.85 | 3834.00 | 3834.02 | 4.57 | 17533.82 | 3834.20 2014-07-10 07:26:00 | 3834.83 | 3834.85 | 3834.00 | 3834.00 | 4.25 | 16292.01 | 3834.32 2014-07-10 07:27:00 | 3834.04 | 3834.38 | 3833.51 | 3833.51 | 15.87 | 60862.08 | 3834.07 2014-07-10 07:28:00 | 3833.51 | 3833.55 | 3830.30 | 3832.69 | 23.62 | 90523.94 | 3832.03 2014-07-10 07:29:00 | 3832.65 | 3834.12 | 3832.38 | 3834.12 | 8.10 | 31039.33 | 3832.96 2014-07-10 07:30:00 | 3833.85 | 3834.40 | 3832.63 | 3832.70 | 5.07 | 19427.78 | 3833.42 2014-07-10 07:31:00 | 3832.70 | 3832.70 | 3832.11 | 3832.24 | 1.80 | 6879.01 | 3832.32 2014-07-10 07:32:00 | 3832.36 | 3833.00 | 3832.36 | 3832.49 | 3.58 | 13709.16 | 3832.59 2014-07-10 07:33:00 | 3832.94 | 3833.00 | 3829.36 | 3829.98 | 68.24 | 261413.26 | 3830.90 2014-07-10 07:34:00 | 3829.98 | 3830.00 | 3828.00 | 3828.23 | 59.73 | 228715.55 | 3828.96 2014-07-10 07:35:00 | 3828.24 | 3828.24 | 3825.40 | 3825.40 | 39.95 | 152892.65 | 3826.91 2014-07-10 07:36:00 | 3825.22 | 3825.49 | 3821.94 | 3823.98 | 134.15 | 512928.22 | 3823.66 2014-07-10 07:37:00 | 3823.58 | 3824.00 | 3820.00 | 3822.98 | 55.97 | 213892.72 | 3821.90 2014-07-10 07:38:00 | 3822.98 | 3829.36 | 3822.19 | 3825.38 | 64.36 | 246207.88 | 3825.30 2014-07-10 07:39:00 | 3825.38 | 3826.12 | 3825.00 | 3826.05 | 20.21 | 77323.66 | 3825.82 2014-07-10 07:40:00 | 3826.05 | 3829.32 | 3826.04 | 3826.19 | 11.91 | 45559.93 | 3826.64 2014-07-10 07:41:00 | 3826.16 | 3826.68 | 3825.56 | 3826.28 | 30.36 | 116175.56 | 3826.10 2014-07-10 07:42:00 | 3826.12 | 3826.12 | 3824.90 | 3825.48 | 22.96 | 87836.01 | 3825.44 2014-07-10 07:43:00 | 3825.48 | 3827.00 | 3825.05 | 3826.88 | 16.82 | 64346.30 | 3826.49 2014-07-10 07:44:00 | 3826.93 | 3829.00 | 3826.87 | 3828.17 | 53.65 | 205329.08 | 3827.41 2014-07-10 07:45:00 | 3828.17 | 3829.08 | 3826.02 | 3826.39 | 76.39 | 292480.37 | 3828.63 2014-07-10 07:46:00 | 3826.02 | 3826.18 | 3825.00 | 3825.70 | 10.81 | 41343.84 | 3825.65 2014-07-10 07:47:00 | 3825.70 | 3826.43 | 3825.19 | 3825.61 | 22.08 | 84457.03 | 3825.74 2014-07-10 07:48:00 | 3825.61 | 3827.90 | 3825.61 | 3827.33 | 12.05 | 46133.12 | 3827.20 2014-07-10 07:49:00 | 3827.17 | 3828.00 | 3827.04 | 3827.13 | 9.79 | 37469.64 | 3827.34 2014-07-10 07:50:00 | 3827.19 | 3827.61 | 3825.35 | 3825.35 | 6.08 | 23274.38 | 3826.76 2014-07-10 07:51:00 | 3825.36 | 3825.99 | 3824.65 | 3825.00 | 64.36 | 246181.84 | 3825.19 2014-07-10 07:52:00 | 3825.00 | 3825.85 | 3823.00 | 3824.57 | 38.71 | 148025.43 | 3824.25 2014-07-10 07:53:00 | 3825.12 | 3825.12 | 3823.85 | 3824.70 | 19.34 | 73981.91 | 3824.54 2014-07-10 07:54:00 | 3824.45 | 3824.66 | 3823.18 | 3823.27 | 14.19 | 54255.26 | 3824.02 2014-07-10 07:55:00 | 3823.28 | 3823.28 | 3822.00 | 3822.78 | 36.78 | 140601.17 | 3822.66 2014-07-10 07:56:00 | 3822.76 | 3823.94 | 3820.00 | 3821.02 | 91.42 | 349351.11 | 3821.34 2014-07-10 07:57:00 | 3820.99 | 3821.07 | 3819.01 | 3820.31 | 87.49 | 334206.91 | 3820.16 2014-07-10 07:58:00 | 3820.31 | 3825.00 | 3816.00 | 3816.02 | 112.32 | 428923.37 | 3818.93 2014-07-10 07:59:00 | 3816.00 | 3817.98 | 3815.00 | 3816.02 | 156.47 | 597020.43 | 3815.68 2014-07-10 08:00:00 | 3816.12 | 3819.70 | 3815.00 | 3816.51 | 157.62 | 601493.20 | 3816.07 2014-07-10 08:01:00 | 3816.63 | 3816.63 | 3813.00 | 3813.94 | 102.45 | 390811.90 | 3814.55 2014-07-10 08:02:00 | 3814.12 | 3816.12 | 3810.10 | 3812.99 | 258.90 | 986812.95 | 3811.56 2014-07-10 08:03:00 | 3812.51 | 3813.80 | 3810.10 | 3812.12 | 88.84 | 338698.46 | 3812.54 2014-07-10 08:04:00 | 3812.82 | 3815.00 | 3811.00 | 3813.51 | 81.27 | 309956.19 | 3813.72 2014-07-10 08:05:00 | 3813.72 | 3814.12 | 3813.20 | 3813.53 | 17.77 | 67756.90 | 3813.42 2014-07-10 08:06:00 | 3813.80 | 3815.67 | 3813.22 | 3815.55 | 26.44 | 100836.92 | 3814.23 2014-07-10 08:07:00 | 3815.55 | 3817.76 | 3815.00 | 3817.46 | 54.88 | 209399.91 | 3815.74 2014-07-10 08:08:00 | 3817.76 | 3817.78 | 3816.00 | 3816.91 | 36.88 | 140783.84 | 3816.94 2014-07-10 08:09:00 | 3815.90 | 3816.90 | 3814.82 | 3815.30 | 22.72 | 86658.85 | 3815.05 2014-07-10 08:10:00 | 3815.77 | 3816.68 | 3815.77 | 3816.68 | 38.85 | 148246.55 | 3815.97 2014-07-10 08:11:00 | 3816.68 | 3817.01 | 3814.82 | 3816.90 | 67.82 | 258826.74 | 3816.27 2014-07-10 08:12:00 | 3816.90 | 3817.88 | 3814.82 | 3815.94 | 36.75 | 140262.27 | 3816.45 2014-07-10 08:13:00 | 3815.94 | 3815.94 | 3815.00 | 3815.02 | 9.44 | 36021.96 | 3815.48 2014-07-10 08:14:00 | 3815.04 | 3815.20 | 3814.82 | 3815.17 | 53.87 | 205494.56 | 3814.92 2014-07-10 08:15:00 | 3815.19 | 3815.20 | 3812.00 | 3812.00 | 121.47 | 463256.86 | 3813.91 2014-07-10 08:16:00 | 3812.00 | 3812.03 | 3810.10 | 3810.95 | 49.09 | 187051.61 | 3810.61 2014-07-10 08:17:00 | 3810.13 | 3813.01 | 3810.11 | 3811.05 | 79.63 | 303512.24 | 3811.53 2014-07-10 08:18:00 | 3810.87 | 3812.18 | 3810.69 | 3812.18 | 27.69 | 105525.15 | 3811.50 2014-07-10 08:19:00 | 3812.30 | 3814.29 | 3811.01 | 3811.97 | 66.88 | 255027.99 | 3813.10 2014-07-10 08:20:00 | 3812.47 | 3812.47 | 3805.01 | 3805.39 | 218.14 | 830721.86 | 3808.29 2014-07-10 08:21:00 | 3805.39 | 3806.00 | 3800.21 | 3802.00 | 323.45 | 1229977.20 | 3802.68 2014-07-10 08:22:00 | 3802.00 | 3807.00 | 3800.00 | 3803.90 | 257.07 | 977314.89 | 3801.76 2014-07-10 08:23:00 | 3803.90 | 3805.16 | 3802.01 | 3804.26 | 64.04 | 243567.20 | 3803.54 2014-07-10 08:24:00 | 3804.26 | 3807.60 | 3801.52 | 3802.05 | 128.91 | 490415.61 | 3804.27 2014-07-10 08:25:00 | 3802.43 | 3804.38 | 3801.03 | 3804.00 | 32.92 | 125172.68 | 3802.56 2014-07-10 08:26:00 | 3804.83 | 3805.36 | 3802.64 | 3803.00 | 79.51 | 302463.49 | 3804.14 2014-07-10 08:27:00 | 3803.01 | 3810.00 | 3803.00 | 3806.94 | 65.69 | 250014.33 | 3806.26 2014-07-10 08:28:00 | 3807.00 | 3810.00 | 3800.00 | 3807.00 | 95.26 | 362611.02 | 3806.46 2014-07-10 08:29:00 | 3806.00 | 3806.88 | 3804.65 | 3806.06 | 11.08 | 42160.32 | 3805.77 2014-07-10 08:30:00 | 3806.22 | 3807.00 | 3806.21 | 3807.00 | 17.64 | 67143.35 | 3806.53 2014-07-10 08:31:00 | 3807.00 | 3807.02 | 3806.00 | 3806.00 | 28.02 | 106642.76 | 3806.49 2014-07-10 08:32:00 | 3805.98 | 3806.02 | 3801.00 | 3805.49 | 73.79 | 280710.90 | 3804.39 2014-07-10 08:33:00 | 3805.51 | 3808.09 | 3800.56 | 3803.92 | 139.52 | 530690.77 | 3803.69 2014-07-10 08:34:00 | 3803.04 | 3804.63 | 3800.00 | 3801.85 | 180.76 | 687012.21 | 3800.67 2014-07-10 08:35:00 | 3801.81 | 3803.00 | 3796.25 | 3797.91 | 138.14 | 524917.31 | 3799.89 2014-07-10 08:36:00 | 3796.31 | 3800.89 | 3796.00 | 3800.00 | 151.21 | 574334.78 | 3798.38 2014-07-10 08:37:00 | 3800.00 | 3802.91 | 3798.33 | 3802.00 | 119.30 | 453362.44 | 3800.06 2014-07-10 08:38:00 | 3802.00 | 3802.87 | 3798.97 | 3799.74 | 117.19 | 445436.01 | 3801.14 2014-07-10 08:39:00 | 3799.74 | 3800.43 | 3797.31 | 3798.86 | 110.00 | 417878.23 | 3798.93 2014-07-10 08:40:00 | 3798.92 | 3802.19 | 3798.92 | 3802.00 | 62.52 | 237628.44 | 3800.96 2014-07-10 08:41:00 | 3802.37 | 3805.89 | 3800.31 | 3802.00 | 52.83 | 200884.36 | 3802.40 2014-07-10 08:42:00 | 3802.01 | 3802.01 | 3799.22 | 3800.08 | 24.85 | 94436.65 | 3800.11 2014-07-10 08:43:00 | 3800.08 | 3800.73 | 3800.00 | 3800.05 | 23.20 | 88174.69 | 3800.14 2014-07-10 08:44:00 | 3800.05 | 3802.00 | 3800.05 | 3800.12 | 18.59 | 70660.81 | 3801.22 2014-07-10 08:45:00 | 3801.51 | 3805.89 | 3800.33 | 3803.02 | 24.48 | 93084.78 | 3802.17 2014-07-10 08:46:00 | 3803.57 | 3808.98 | 3803.57 | 3808.09 | 153.50 | 584389.88 | 3807.08 2014-07-10 08:47:00 | 3808.12 | 3810.00 | 3807.42 | 3807.51 | 94.09 | 358349.18 | 3808.54 2014-07-10 08:48:00 | 3807.00 | 3807.00 | 3805.57 | 3805.57 | 32.44 | 123441.19 | 3805.80 2014-07-10 08:49:00 | 3805.60 | 3806.53 | 3805.57 | 3806.02 | 26.84 | 102162.26 | 3805.92 2014-07-10 08:50:00 | 3805.96 | 3807.02 | 3805.57 | 3807.00 | 51.21 | 194924.24 | 3806.22 2014-07-10 08:51:00 | 3807.02 | 3807.23 | 3806.02 | 3806.35 | 17.78 | 67669.56 | 3806.79 2014-07-10 08:52:00 | 3806.23 | 3807.46 | 3806.00 | 3807.46 | 52.42 | 199549.95 | 3806.75 2014-07-10 08:53:00 | 3807.51 | 3809.28 | 3807.19 | 3807.51 | 54.39 | 207160.48 | 3808.52 2014-07-10 08:54:00 | 3808.43 | 3810.38 | 3807.51 | 3810.24 | 38.07 | 145019.35 | 3809.78 2014-07-10 08:55:00 | 3810.24 | 3813.58 | 3810.22 | 3811.00 | 40.74 | 155256.32 | 3811.28 2014-07-10 08:56:00 | 3811.02 | 3811.97 | 3807.80 | 3808.10 | 36.09 | 137471.48 | 3809.55 2014-07-10 08:57:00 | 3808.06 | 3810.60 | 3806.00 | 3808.20 | 85.34 | 325082.34 | 3809.35 2014-07-10 08:58:00 | 3808.17 | 3810.87 | 3805.02 | 3810.34 | 111.74 | 425467.94 | 3807.56 2014-07-10 08:59:00 | 3810.34 | 3810.34 | 3807.65 | 3807.66 | 19.11 | 72805.76 | 3809.23 2014-07-10 09:00:00 | 3807.74 | 3808.03 | 3806.40 | 3806.55 | 13.49 | 51355.45 | 3807.21 2014-07-10 09:01:00 | 3806.56 | 3808.41 | 3805.75 | 3807.34 | 30.84 | 117419.11 | 3807.24 2014-07-10 09:02:00 | 3807.97 | 3808.00 | 3805.73 | 3805.73 | 30.92 | 117674.14 | 3806.25 2014-07-10 09:03:00 | 3805.75 | 3806.10 | 3805.01 | 3805.75 | 15.88 | 60443.06 | 3805.76 2014-07-10 09:04:00 | 3805.45 | 3805.80 | 3803.12 | 3805.00 | 28.01 | 106593.27 | 3805.00 2014-07-10 09:05:00 | 3804.96 | 3805.00 | 3804.52 | 3804.55 | 15.18 | 57746.58 | 3804.62 2014-07-10 09:06:00 | 3804.95 | 3804.98 | 3803.12 | 3803.98 | 31.08 | 118227.52 | 3804.34 2014-07-10 09:07:00 | 3803.98 | 3805.00 | 3803.10 | 3804.27 | 54.07 | 205677.95 | 3804.06 2014-07-10 09:08:00 | 3804.51 | 3806.80 | 3803.10 | 3806.62 | 70.21 | 267146.37 | 3805.02 2014-07-10 09:09:00 | 3805.88 | 3807.09 | 3805.84 | 3806.00 | 21.24 | 80857.70 | 3806.14 2014-07-10 09:10:00 | 3806.02 | 3806.92 | 3802.00 | 3802.00 | 81.55 | 310252.63 | 3804.45 2014-07-10 09:11:00 | 3802.86 | 3802.96 | 3801.00 | 3801.13 | 33.33 | 126730.09 | 3801.94 2014-07-10 09:12:00 | 3802.06 | 3803.68 | 3801.00 | 3803.09 | 38.09 | 144848.55 | 3802.80 2014-07-10 09:13:00 | 3803.19 | 3804.77 | 3802.95 | 3804.05 | 22.65 | 86154.97 | 3803.75 2014-07-10 09:14:00 | 3804.05 | 3806.99 | 3804.05 | 3804.51 | 30.85 | 117394.19 | 3805.57 2014-07-10 09:15:00 | 3804.25 | 3806.13 | 3804.25 | 3805.02 | 24.91 | 94781.35 | 3805.26 2014-07-10 09:16:00 | 3805.02 | 3806.44 | 3804.70 | 3805.88 | 16.60 | 63167.23 | 3805.48 2014-07-10 09:17:00 | 3805.80 | 3806.50 | 3805.00 | 3805.00 | 85.62 | 325840.35 | 3805.70 2014-07-10 09:18:00 | 3805.03 | 3806.26 | 3805.00 | 3805.92 | 17.12 | 65163.40 | 3805.83 2014-07-10 09:19:00 | 3805.88 | 3806.51 | 3805.24 | 3806.00 | 19.63 | 74707.71 | 3805.99 2014-07-10 09:20:00 | 3806.03 | 3808.00 | 3806.00 | 3807.05 | 49.46 | 188298.90 | 3806.94 2014-07-10 09:21:00 | 3807.07 | 3807.48 | 3806.00 | 3806.00 | 27.76 | 105671.03 | 3806.59 2014-07-10 09:22:00 | 3807.03 | 3807.03 | 3806.00 | 3806.02 | 10.76 | 40934.21 | 3806.06 2014-07-10 09:23:00 | 3806.02 | 3807.15 | 3805.00 | 3805.45 | 31.72 | 120717.50 | 3805.84 2014-07-10 09:24:00 | 3805.30 | 3805.30 | 3805.00 | 3805.02 | 32.63 | 124168.82 | 3805.01 2014-07-10 09:25:00 | 3805.01 | 3805.02 | 3804.00 | 3804.30 | 64.78 | 246487.52 | 3804.94 2014-07-10 09:26:00 | 3804.32 | 3805.20 | 3804.04 | 3804.04 | 24.49 | 93162.01 | 3804.71 2014-07-10 09:27:00 | 3804.04 | 3805.00 | 3804.02 | 3805.00 | 5.01 | 19064.98 | 3804.63 2014-07-10 09:28:00 | 3804.98 | 3805.00 | 3804.10 | 3804.15 | 26.60 | 101199.93 | 3804.22 2014-07-10 09:29:00 | 3804.18 | 3804.18 | 3803.51 | 3803.51 | 9.64 | 36654.51 | 3803.91 2014-07-10 09:30:00 | 3803.89 | 3803.94 | 3803.13 | 3803.46 | 2.57 | 9789.60 | 3803.27 2014-07-10 09:31:00 | 3803.46 | 3803.46 | 3802.01 | 3802.01 | 15.25 | 57989.92 | 3802.87 2014-07-10 09:32:00 | 3802.03 | 3802.59 | 3799.26 | 3799.27 | 175.99 | 668844.63 | 3800.47 2014-07-10 09:33:00 | 3800.03 | 3800.08 | 3795.00 | 3795.00 | 81.73 | 310325.27 | 3796.86 2014-07-10 09:34:00 | 3795.00 | 3795.01 | 3790.01 | 3790.27 | 51.42 | 195029.37 | 3793.24 2014-07-10 09:35:00 | 3790.30 | 3791.52 | 3790.01 | 3790.04 | 21.78 | 82539.97 | 3790.58 2014-07-10 09:36:00 | 3792.01 | 3796.50 | 3790.01 | 3795.02 | 43.65 | 165549.11 | 3792.82 2014-07-10 09:37:00 | 3796.11 | 3798.99 | 3793.65 | 3795.12 | 89.01 | 337911.25 | 3796.54 2014-07-10 09:38:00 | 3795.12 | 3795.94 | 3791.00 | 3792.11 | 95.81 | 363489.51 | 3793.82 2014-07-10 09:39:00 | 3792.68 | 3794.00 | 3792.12 | 3792.94 | 35.79 | 135742.81 | 3792.97 2014-07-10 09:40:00 | 3792.25 | 3792.53 | 3790.14 | 3791.59 | 28.78 | 109103.06 | 3791.59 2014-07-10 09:41:00 | 3790.66 | 3790.66 | 3787.00 | 3788.48 | 105.38 | 399200.56 | 3788.34 2014-07-10 09:42:00 | 3789.68 | 3789.70 | 3784.02 | 3787.04 | 129.65 | 490941.17 | 3786.78 2014-07-10 09:43:00 | 3788.02 | 3788.02 | 3783.15 | 3784.30 | 83.02 | 314260.03 | 3785.44 2014-07-10 09:44:00 | 3784.34 | 3787.00 | 3783.12 | 3785.31 | 73.51 | 278214.57 | 3784.92 2014-07-10 09:45:00 | 3785.35 | 3788.52 | 3783.12 | 3788.52 | 115.70 | 437973.78 | 3785.36 2014-07-10 09:46:00 | 3788.60 | 3790.00 | 3785.00 | 3788.53 | 71.31 | 270146.92 | 3788.19 2014-07-10 09:47:00 | 3787.30 | 3787.84 | 3784.83 | 3786.00 | 54.56 | 206556.28 | 3785.92 2014-07-10 09:48:00 | 3786.44 | 3788.64 | 3785.02 | 3786.93 | 63.15 | 239210.92 | 3787.74 2014-07-10 09:49:00 | 3786.93 | 3786.98 | 3785.38 | 3786.87 | 34.85 | 131950.14 | 3786.23 2014-07-10 09:50:00 | 3786.84 | 3788.54 | 3786.84 | 3787.04 | 34.90 | 132172.29 | 3787.28 2014-07-10 09:51:00 | 3787.04 | 3789.90 | 3786.89 | 3788.98 | 28.39 | 107538.64 | 3788.17 2014-07-10 09:52:00 | 3788.98 | 3790.00 | 3787.13 | 3788.36 | 40.43 | 153229.01 | 3789.61 2014-07-10 09:53:00 | 3787.16 | 3790.98 | 3785.45 | 3787.56 | 54.99 | 208288.07 | 3787.88 2014-07-10 09:54:00 | 3788.02 | 3789.98 | 3787.52 | 3789.85 | 63.95 | 242313.24 | 3789.10 2014-07-10 09:55:00 | 3789.98 | 3791.00 | 3788.30 | 3788.51 | 27.93 | 105848.89 | 3790.06 2014-07-10 09:56:00 | 3788.02 | 3791.00 | 3787.54 | 3790.38 | 31.51 | 119386.61 | 3789.33 2014-07-10 09:57:00 | 3791.00 | 3791.00 | 3786.00 | 3788.02 | 33.12 | 125505.12 | 3789.29 2014-07-10 09:58:00 | 3788.03 | 3799.00 | 3786.27 | 3790.12 | 90.11 | 341691.51 | 3792.11 2014-07-10 09:59:00 | 3790.13 | 3791.70 | 3789.35 | 3790.03 | 17.43 | 66078.69 | 3790.44 2014-07-10 10:00:00 | 3790.54 | 3790.60 | 3789.00 | 3789.94 | 26.18 | 99207.20 | 3789.86 2014-07-10 10:01:00 | 3789.94 | 3789.96 | 3787.50 | 3787.75 | 9.79 | 37098.50 | 3788.65 2014-07-10 10:02:00 | 3787.04 | 3788.41 | 3786.60 | 3786.60 | 26.79 | 101445.18 | 3787.39 2014-07-10 10:03:00 | 3786.65 | 3788.52 | 3785.00 | 3785.19 | 41.91 | 158695.45 | 3786.76 2014-07-10 10:04:00 | 3785.26 | 3786.48 | 3783.98 | 3785.04 | 60.82 | 230232.38 | 3785.35 2014-07-10 10:05:00 | 3785.00 | 3786.97 | 3782.00 | 3785.78 | 30.56 | 115646.99 | 3784.88 2014-07-10 10:06:00 | 3785.80 | 3785.80 | 3782.17 | 3783.97 | 53.96 | 204230.16 | 3784.91 2014-07-10 10:07:00 | 3783.48 | 3785.00 | 3782.40 | 3783.98 | 41.01 | 155176.62 | 3783.69 2014-07-10 10:08:00 | 3784.97 | 3786.74 | 3783.00 | 3784.25 | 69.32 | 262374.60 | 3784.92 2014-07-10 10:09:00 | 3784.54 | 3787.00 | 3783.41 | 3786.04 | 23.57 | 89201.68 | 3785.19 2014-07-10 10:10:00 | 3786.09 | 3789.74 | 3786.09 | 3788.06 | 27.06 | 102503.91 | 3788.02 2014-07-10 10:11:00 | 3788.00 | 3788.90 | 3786.95 | 3787.10 | 43.08 | 163180.77 | 3787.68 2014-07-10 10:12:00 | 3787.88 | 3787.88 | 3786.97 | 3787.00 | 26.32 | 99688.92 | 3787.29 2014-07-10 10:13:00 | 3786.95 | 3786.98 | 3784.95 | 3785.00 | 44.14 | 167095.89 | 3785.59 2014-07-10 10:14:00 | 3784.96 | 3785.94 | 3784.37 | 3785.94 | 32.27 | 122153.16 | 3785.00 2014-07-10 10:15:00 | 3785.97 | 3786.00 | 3785.12 | 3786.00 | 30.63 | 115956.50 | 3785.35 2014-07-10 10:16:00 | 3786.87 | 3786.87 | 3784.78 | 3785.36 | 35.02 | 132598.74 | 3786.05 2014-07-10 10:17:00 | 3784.42 | 3784.97 | 3783.00 | 3783.98 | 41.02 | 155222.97 | 3783.90 2014-07-10 10:18:00 | 3783.98 | 3785.34 | 3783.03 | 3785.34 | 121.27 | 458962.27 | 3784.51 2014-07-10 10:19:00 | 3785.34 | 3785.44 | 3783.90 | 3785.44 | 34.86 | 131946.30 | 3785.14 2014-07-10 10:20:00 | 3783.78 | 3785.02 | 3783.12 | 3783.12 | 68.96 | 260938.95 | 3783.97 2014-07-10 10:21:00 | 3783.12 | 3783.12 | 3779.97 | 3779.97 | 91.86 | 347298.17 | 3780.57 2014-07-10 10:22:00 | 3779.92 | 3779.92 | 3777.02 | 3779.45 | 42.25 | 159633.96 | 3778.41 2014-07-10 10:23:00 | 3779.97 | 3785.31 | 3777.50 | 3781.09 | 70.70 | 267317.81 | 3780.80 2014-07-10 10:24:00 | 3781.11 | 3781.45 | 3779.00 | 3779.02 | 27.10 | 102440.29 | 3780.08 2014-07-10 10:25:00 | 3779.02 | 3780.00 | 3779.02 | 3779.02 | 8.17 | 30874.34 | 3779.45 2014-07-10 10:26:00 | 3779.69 | 3779.69 | 3777.52 | 3778.00 | 45.81 | 173082.44 | 3778.10 2014-07-10 10:27:00 | 3778.97 | 3780.00 | 3777.00 | 3777.83 | 31.57 | 119278.79 | 3777.99 2014-07-10 10:28:00 | 3777.83 | 3780.09 | 3777.83 | 3780.09 | 40.80 | 154171.12 | 3778.89 2014-07-10 10:29:00 | 3780.04 | 3781.99 | 3779.97 | 3781.53 | 44.16 | 166946.35 | 3780.40 2014-07-10 10:30:00 | 3781.53 | 3782.86 | 3780.27 | 3781.00 | 26.25 | 99246.64 | 3781.54 2014-07-10 10:31:00 | 3782.07 | 3785.00 | 3781.02 | 3781.29 | 26.29 | 99467.26 | 3783.46 2014-07-10 10:32:00 | 3781.29 | 3781.69 | 3779.54 | 3781.65 | 20.65 | 78079.80 | 3780.92 2014-07-10 10:33:00 | 3781.74 | 3782.77 | 3781.04 | 3782.13 | 5.14 | 19447.76 | 3782.14 2014-07-10 10:34:00 | 3782.13 | 3784.77 | 3781.28 | 3784.77 | 6.04 | 22862.78 | 3783.35 2014-07-10 10:35:00 | 3784.86 | 3784.88 | 3783.76 | 3784.77 | 13.92 | 52664.27 | 3784.17 2014-07-10 10:36:00 | 3783.91 | 3784.00 | 3781.00 | 3781.00 | 59.31 | 224358.57 | 3782.56 2014-07-10 10:37:00 | 3781.17 | 3784.68 | 3781.17 | 3783.98 | 52.43 | 198344.60 | 3782.75 2014-07-10 10:38:00 | 3783.67 | 3783.95 | 3782.14 | 3782.14 | 11.58 | 43819.05 | 3783.05 2014-07-10 10:39:00 | 3782.14 | 3782.52 | 3781.01 | 3781.15 | 28.09 | 106206.97 | 3781.49 2014-07-10 10:40:00 | 3781.15 | 3785.44 | 3781.06 | 3783.04 | 52.43 | 198375.48 | 3783.91 2014-07-10 10:41:00 | 3783.12 | 3783.99 | 3782.04 | 3782.12 | 15.00 | 56738.90 | 3782.85 2014-07-10 10:42:00 | 3782.90 | 3783.00 | 3781.06 | 3781.72 | 60.49 | 228815.03 | 3782.63 2014-07-10 10:43:00 | 3782.71 | 3784.43 | 3782.71 | 3783.00 | 18.63 | 70487.19 | 3783.13 2014-07-10 10:44:00 | 3783.43 | 3784.43 | 3783.19 | 3783.38 | 19.14 | 72422.02 | 3783.80 2014-07-10 10:45:00 | 3783.07 | 3784.18 | 3781.95 | 3783.97 | 34.55 | 130700.74 | 3783.05 2014-07-10 10:46:00 | 3783.10 | 3786.70 | 3782.08 | 3786.54 | 59.14 | 223862.90 | 3785.50 2014-07-10 10:47:00 | 3786.50 | 3787.78 | 3785.44 | 3786.10 | 37.75 | 142939.11 | 3786.37 2014-07-10 10:48:00 | 3786.10 | 3786.84 | 3785.44 | 3786.56 | 11.48 | 43475.70 | 3785.76 2014-07-10 10:49:00 | 3786.06 | 3786.92 | 3786.06 | 3786.45 | 16.72 | 63316.88 | 3786.67 2014-07-10 10:50:00 | 3786.73 | 3786.84 | 3785.82 | 3786.82 | 19.08 | 72250.99 | 3786.54 2014-07-10 10:51:00 | 3786.82 | 3789.98 | 3785.80 | 3787.06 | 104.80 | 397030.40 | 3788.46 2014-07-10 10:52:00 | 3787.02 | 3787.71 | 3785.97 | 3786.67 | 58.11 | 220059.99 | 3786.96 2014-07-10 10:53:00 | 3787.21 | 3787.73 | 3785.46 | 3786.52 | 22.77 | 86210.12 | 3786.29 2014-07-10 10:54:00 | 3786.52 | 3787.58 | 3783.45 | 3785.00 | 36.14 | 136849.59 | 3786.44 2014-07-10 10:55:00 | 3785.10 | 3787.56 | 3784.63 | 3786.31 | 71.10 | 269245.64 | 3786.75 2014-07-10 10:56:00 | 3786.03 | 3786.97 | 3785.01 | 3786.97 | 30.58 | 115791.74 | 3786.02 2014-07-10 10:57:00 | 3786.96 | 3787.05 | 3785.12 | 3785.15 | 1.87 | 7080.01 | 3786.10 2014-07-10 10:58:00 | 3785.13 | 3791.00 | 3785.13 | 3788.15 | 74.17 | 281011.30 | 3788.59 2014-07-10 10:59:00 | 3788.68 | 3789.67 | 3788.00 | 3789.02 | 41.51 | 157271.24 | 3788.94 2014-07-10 11:00:00 | 3789.45 | 3789.67 | 3788.20 | 3789.67 | 16.08 | 60941.02 | 3789.16 2014-07-10 11:01:00 | 3789.67 | 3791.00 | 3789.63 | 3790.74 | 33.63 | 127473.29 | 3790.58 2014-07-10 11:02:00 | 3790.79 | 3791.00 | 3789.58 | 3790.90 | 85.84 | 325391.82 | 3790.68 2014-07-10 11:03:00 | 3790.97 | 3790.98 | 3788.00 | 3788.00 | 23.01 | 87202.33 | 3789.43 2014-07-10 11:04:00 | 3786.22 | 3788.12 | 3786.22 | 3788.12 | 30.52 | 115578.73 | 3787.23 2014-07-10 11:05:00 | 3787.17 | 3788.37 | 3786.47 | 3788.35 | 11.15 | 42244.53 | 3787.39 2014-07-10 11:06:00 | 3788.92 | 3788.92 | 3787.13 | 3788.04 | 21.84 | 82716.09 | 3787.71 2014-07-10 11:07:00 | 3788.28 | 3788.50 | 3787.20 | 3787.20 | 24.85 | 94119.16 | 3787.95 2014-07-10 11:08:00 | 3787.25 | 3787.87 | 3787.00 | 3787.06 | 10.38 | 39310.52 | 3787.14 2014-07-10 11:09:00 | 3787.06 | 3787.06 | 3785.14 | 3785.14 | 22.21 | 84102.69 | 3786.36 2014-07-10 11:10:00 | 3785.22 | 3786.50 | 3785.00 | 3785.93 | 7.99 | 30246.95 | 3785.60 2014-07-10 11:11:00 | 3785.92 | 3785.95 | 3784.00 | 3784.57 | 47.05 | 178082.58 | 3785.13 2014-07-10 11:12:00 | 3785.01 | 3785.71 | 3785.01 | 3785.70 | 5.33 | 20189.75 | 3785.10 2014-07-10 11:13:00 | 3785.62 | 3785.64 | 3785.01 | 3785.01 | 18.50 | 70025.90 | 3785.18 2014-07-10 11:14:00 | 3785.28 | 3785.28 | 3785.03 | 3785.03 | 1.96 | 7407.61 | 3785.19 2014-07-10 11:15:00 | 3785.07 | 3786.90 | 3784.77 | 3786.66 | 31.78 | 120312.48 | 3785.43 2014-07-10 11:16:00 | 3786.67 | 3790.96 | 3780.11 | 3787.57 | 113.22 | 428763.70 | 3786.86 2014-07-10 11:17:00 | 3787.57 | 3787.57 | 3782.68 | 3783.83 | 39.81 | 150701.78 | 3785.43 2014-07-10 11:18:00 | 3781.99 | 3785.00 | 3778.00 | 3780.00 | 168.85 | 638339.93 | 3780.56 2014-07-10 11:19:00 | 3780.00 | 3781.47 | 3778.11 | 3779.88 | 60.45 | 228507.87 | 3779.93 2014-07-10 11:20:00 | 3779.00 | 3779.42 | 3771.01 | 3772.80 | 111.40 | 420354.17 | 3773.55 2014-07-10 11:21:00 | 3773.14 | 3774.50 | 3771.01 | 3772.56 | 86.87 | 327683.31 | 3772.24 2014-07-10 11:22:00 | 3772.51 | 3776.42 | 3772.51 | 3772.97 | 62.93 | 237505.76 | 3774.19 2014-07-10 11:23:00 | 3772.94 | 3774.44 | 3771.14 | 3772.92 | 49.55 | 186969.05 | 3773.19 2014-07-10 11:24:00 | 3774.26 | 3775.28 | 3773.41 | 3774.99 | 28.30 | 106815.45 | 3774.66 2014-07-10 11:25:00 | 3774.99 | 3775.00 | 3773.91 | 3774.57 | 28.95 | 109281.24 | 3774.83 2014-07-10 11:26:00 | 3774.88 | 3775.00 | 3774.00 | 3774.00 | 14.56 | 54954.10 | 3774.58 2014-07-10 11:27:00 | 3774.00 | 3775.00 | 3773.68 | 3773.85 | 71.36 | 269306.48 | 3774.13 2014-07-10 11:28:00 | 3773.85 | 3775.28 | 3773.68 | 3775.28 | 74.97 | 282940.83 | 3774.31 2014-07-10 11:29:00 | 3776.31 | 3777.41 | 3775.34 | 3775.51 | 19.08 | 72065.97 | 3776.25 2014-07-10 11:30:00 | 3776.82 | 3776.82 | 3774.85 | 3774.97 | 43.84 | 165498.44 | 3775.49 2014-07-10 11:31:00 | 3776.04 | 3776.76 | 3775.01 | 3775.78 | 22.42 | 84633.78 | 3775.77 2014-07-10 11:32:00 | 3775.78 | 3779.99 | 3775.05 | 3776.89 | 73.03 | 275864.53 | 3777.36 2014-07-10 11:33:00 | 3776.83 | 3779.00 | 3776.63 | 3777.20 | 9.78 | 36951.85 | 3776.76 2014-07-10 11:34:00 | 3777.21 | 3780.95 | 3775.95 | 3780.19 | 66.02 | 249446.98 | 3778.41 2014-07-10 11:35:00 | 3780.19 | 3780.19 | 3777.98 | 3777.98 | 28.81 | 108856.51 | 3778.95 2014-07-10 11:36:00 | 3777.98 | 3777.98 | 3775.95 | 3775.95 | 13.94 | 52647.59 | 3777.00 2014-07-10 11:37:00 | 3775.95 | 3775.95 | 3774.00 | 3774.95 | 16.04 | 60547.06 | 3774.99 2014-07-10 11:38:00 | 3774.95 | 3774.95 | 3773.26 | 3774.22 | 40.22 | 151767.37 | 3773.62 2014-07-10 11:39:00 | 3773.34 | 3778.70 | 3773.00 | 3777.36 | 47.74 | 180219.72 | 3774.71 2014-07-10 11:40:00 | 3776.03 | 3777.44 | 3775.41 | 3775.64 | 46.78 | 176657.55 | 3776.27 2014-07-10 11:41:00 | 3775.58 | 3775.58 | 3773.97 | 3774.00 | 17.45 | 65874.47 | 3774.39 2014-07-10 11:42:00 | 3773.02 | 3773.02 | 3771.35 | 3771.35 | 46.90 | 176894.21 | 3771.65 2014-07-10 11:43:00 | 3772.14 | 3773.00 | 3772.07 | 3772.12 | 38.91 | 146773.49 | 3772.42 2014-07-10 11:44:00 | 3772.12 | 3773.93 | 3772.00 | 3772.26 | 95.26 | 359383.84 | 3772.54 2014-07-10 11:45:00 | 3773.40 | 3774.84 | 3772.59 | 3772.90 | 29.47 | 111204.17 | 3773.34 2014-07-10 11:46:00 | 3772.90 | 3775.00 | 3772.90 | 3775.00 | 32.81 | 123802.78 | 3773.67 2014-07-10 11:47:00 | 3775.02 | 3777.04 | 3775.00 | 3777.04 | 18.97 | 71614.49 | 3775.74 2014-07-10 11:48:00 | 3777.04 | 3781.75 | 3775.03 | 3775.99 | 98.47 | 371931.42 | 3777.14 2014-07-10 11:49:00 | 3776.97 | 3779.99 | 3776.00 | 3777.23 | 42.68 | 161264.15 | 3778.36 2014-07-10 11:50:00 | 3778.83 | 3778.84 | 3776.06 | 3777.91 | 107.14 | 404767.27 | 3778.00 2014-07-10 11:51:00 | 3777.08 | 3777.93 | 3775.30 | 3775.88 | 23.93 | 90353.82 | 3776.23 2014-07-10 11:52:00 | 3775.35 | 3776.00 | 3773.50 | 3773.83 | 71.91 | 271468.41 | 3775.01 2014-07-10 11:53:00 | 3774.64 | 3778.00 | 3773.08 | 3773.08 | 68.75 | 259532.39 | 3775.18 2014-07-10 11:54:00 | 3773.08 | 3773.73 | 3771.35 | 3771.35 | 32.34 | 122011.17 | 3772.41 2014-07-10 11:55:00 | 3771.38 | 3774.78 | 3771.10 | 3772.11 | 53.29 | 200991.63 | 3771.94 2014-07-10 11:56:00 | 3772.51 | 3772.80 | 3772.08 | 3772.57 | 11.39 | 42956.52 | 3772.42 2014-07-10 11:57:00 | 3772.97 | 3773.96 | 3772.00 | 3772.07 | 16.98 | 64058.52 | 3772.81 2014-07-10 11:58:00 | 3772.07 | 3775.42 | 3771.84 | 3773.15 | 34.27 | 129271.92 | 3772.71 2014-07-10 11:59:00 | 3773.86 | 3775.10 | 3772.11 | 3772.93 | 40.53 | 152975.70 | 3773.92 2014-07-10 12:00:00 | 3772.00 | 3773.54 | 3771.01 | 3772.37 | 43.78 | 165144.94 | 3771.81 2014-07-10 12:01:00 | 3772.38 | 3773.99 | 3772.02 | 3773.02 | 29.21 | 110189.42 | 3772.96 2014-07-10 12:02:00 | 3772.98 | 3773.99 | 3772.00 | 3772.98 | 19.35 | 72990.02 | 3772.87 2014-07-10 12:03:00 | 3772.94 | 3773.54 | 3771.24 | 3773.54 | 24.49 | 92376.70 | 3772.63 2014-07-10 12:04:00 | 3772.04 | 3774.34 | 3771.66 | 3774.06 | 52.25 | 197107.61 | 3772.61 2014-07-10 12:05:00 | 3774.77 | 3775.07 | 3773.02 | 3775.05 | 69.54 | 262450.20 | 3774.31 2014-07-10 12:06:00 | 3775.05 | 3776.89 | 3774.73 | 3775.81 | 48.38 | 182639.44 | 3775.49 2014-07-10 12:07:00 | 3775.81 | 3777.98 | 3775.29 | 3777.98 | 38.83 | 146651.49 | 3776.85 2014-07-10 12:08:00 | 3776.94 | 3777.95 | 3776.00 | 3777.05 | 18.45 | 69677.38 | 3777.17 2014-07-10 12:09:00 | 3777.07 | 3781.78 | 3777.07 | 3780.00 | 119.95 | 453355.26 | 3779.66 2014-07-10 12:10:00 | 3778.13 | 3781.00 | 3777.12 | 3777.12 | 122.53 | 463053.90 | 3778.98 2014-07-10 12:11:00 | 3777.12 | 3778.98 | 3776.00 | 3776.00 | 69.01 | 260686.31 | 3777.30 2014-07-10 12:12:00 | 3773.20 | 3778.39 | 3772.00 | 3775.96 | 89.59 | 338202.21 | 3775.17 2014-07-10 12:13:00 | 3775.93 | 3777.00 | 3774.10 | 3776.72 | 26.34 | 99444.29 | 3775.55 2014-07-10 12:14:00 | 3777.00 | 3779.23 | 3775.00 | 3776.87 | 67.05 | 253253.10 | 3776.85 2014-07-10 12:15:00 | 3776.88 | 3780.02 | 3776.87 | 3778.91 | 58.32 | 220371.38 | 3778.79 2014-07-10 12:16:00 | 3779.17 | 3783.97 | 3777.13 | 3780.56 | 75.32 | 284697.11 | 3779.88 2014-07-10 12:17:00 | 3781.71 | 3781.80 | 3778.41 | 3780.00 | 46.24 | 174817.15 | 3780.32 2014-07-10 12:18:00 | 3780.02 | 3782.00 | 3779.02 | 3780.00 | 84.11 | 317936.56 | 3780.10 2014-07-10 12:19:00 | 3780.00 | 3780.74 | 3779.12 | 3779.22 | 66.97 | 253162.63 | 3779.96 2014-07-10 12:20:00 | 3779.98 | 3780.00 | 3778.93 | 3779.02 | 31.06 | 117405.94 | 3779.73 2014-07-10 12:21:00 | 3778.98 | 3787.05 | 3778.91 | 3779.44 | 76.87 | 290701.82 | 3781.88 2014-07-10 12:22:00 | 3779.47 | 3780.07 | 3777.06 | 3777.11 | 35.58 | 134456.81 | 3778.89 2014-07-10 12:23:00 | 3777.85 | 3778.01 | 3777.11 | 3778.00 | 16.72 | 63182.71 | 3777.97 2014-07-10 12:24:00 | 3777.99 | 3779.34 | 3777.96 | 3778.00 | 35.59 | 134468.63 | 3778.16 2014-07-10 12:25:00 | 3778.00 | 3778.05 | 3773.00 | 3775.00 | 60.87 | 229800.46 | 3775.51 2014-07-10 12:26:00 | 3775.02 | 3776.03 | 3773.49 | 3776.03 | 21.28 | 80337.97 | 3775.28 2014-07-10 12:27:00 | 3776.04 | 3776.81 | 3775.00 | 3775.33 | 33.58 | 126769.97 | 3775.72 2014-07-10 12:28:00 | 3776.32 | 3776.32 | 3775.39 | 3776.14 | 10.10 | 38139.93 | 3776.23 2014-07-10 12:29:00 | 3776.14 | 3777.00 | 3776.00 | 3776.02 | 21.39 | 80782.98 | 3776.32 2014-07-10 12:30:00 | 3776.02 | 3779.00 | 3776.02 | 3776.43 | 22.82 | 86219.88 | 3777.60 2014-07-10 12:31:00 | 3778.42 | 3780.48 | 3776.85 | 3780.00 | 70.78 | 267416.26 | 3778.08 2014-07-10 12:32:00 | 3780.02 | 3780.71 | 3780.00 | 3780.00 | 36.67 | 138610.54 | 3780.15 2014-07-10 12:33:00 | 3780.00 | 3781.99 | 3779.12 | 3781.44 | 32.53 | 123000.44 | 3780.67 2014-07-10 12:34:00 | 3781.44 | 3784.61 | 3780.85 | 3781.04 | 47.14 | 178296.66 | 3782.04 2014-07-10 12:35:00 | 3781.10 | 3786.00 | 3781.10 | 3785.80 | 72.51 | 274419.47 | 3784.63 2014-07-10 12:36:00 | 3785.82 | 3786.00 | 3783.99 | 3786.00 | 31.47 | 119107.63 | 3785.28 2014-07-10 12:37:00 | 3785.94 | 3787.70 | 3785.87 | 3787.00 | 35.38 | 133978.73 | 3786.74 2014-07-10 12:38:00 | 3786.98 | 3787.58 | 3783.50 | 3785.27 | 47.33 | 179180.04 | 3786.16 2014-07-10 12:39:00 | 3784.02 | 3785.86 | 3784.02 | 3784.32 | 50.61 | 191578.51 | 3785.09 2014-07-10 12:40:00 | 3784.32 | 3784.98 | 3782.12 | 3783.92 | 73.75 | 279030.70 | 3783.47 2014-07-10 12:41:00 | 3783.92 | 3784.85 | 3781.88 | 3784.00 | 30.52 | 115479.48 | 3783.24 2014-07-10 12:42:00 | 3784.93 | 3784.93 | 3781.88 | 3781.88 | 17.56 | 66456.98 | 3783.70 2014-07-10 12:43:00 | 3781.73 | 3785.00 | 3781.20 | 3782.30 | 56.71 | 214501.46 | 3782.69 2014-07-10 12:44:00 | 3781.93 | 3783.64 | 3781.40 | 3782.03 | 64.91 | 245546.03 | 3782.69 2014-07-10 12:45:00 | 3782.50 | 3785.02 | 3782.05 | 3784.53 | 19.15 | 72459.60 | 3784.19 2014-07-10 12:46:00 | 3783.99 | 3784.53 | 3779.02 | 3780.00 | 41.49 | 156830.79 | 3780.24 2014-07-10 12:47:00 | 3779.18 | 3782.98 | 3779.18 | 3781.95 | 6.91 | 26128.23 | 3780.67 2014-07-10 12:48:00 | 3781.95 | 3782.58 | 3780.00 | 3781.05 | 90.18 | 341000.29 | 3781.29 2014-07-10 12:49:00 | 3781.75 | 3782.70 | 3780.50 | 3781.99 | 18.42 | 69653.29 | 3781.60 2014-07-10 12:50:00 | 3782.69 | 3783.45 | 3781.97 | 3782.96 | 29.38 | 111145.03 | 3782.50 2014-07-10 12:51:00 | 3782.04 | 3782.10 | 3781.00 | 3781.02 | 19.05 | 72020.83 | 3781.61 2014-07-10 12:52:00 | 3781.02 | 3781.41 | 3779.05 | 3779.05 | 51.40 | 194323.79 | 3780.40 2014-07-10 12:53:00 | 3779.05 | 3779.05 | 3778.19 | 3778.19 | 14.33 | 54149.14 | 3778.73 2014-07-10 12:54:00 | 3778.19 | 3778.19 | 3776.00 | 3777.99 | 125.82 | 475268.55 | 3777.31 2014-07-10 12:55:00 | 3777.34 | 3778.43 | 3777.00 | 3777.04 | 69.84 | 263806.04 | 3777.35 2014-07-10 12:56:00 | 3777.39 | 3778.44 | 3777.38 | 3777.40 | 29.10 | 109926.95 | 3777.56 2014-07-10 12:57:00 | 3777.40 | 3780.94 | 3777.38 | 3777.92 | 51.64 | 195138.28 | 3778.53 2014-07-10 12:58:00 | 3777.84 | 3778.89 | 3777.38 | 3778.89 | 35.51 | 134155.73 | 3778.29 2014-07-10 12:59:00 | 3778.88 | 3779.00 | 3778.00 | 3778.00 | 19.22 | 72609.48 | 3778.40 2014-07-10 13:00:00 | 3778.38 | 3778.99 | 3777.38 | 3778.00 | 66.76 | 252203.62 | 3777.88 2014-07-10 13:01:00 | 3778.02 | 3778.85 | 3777.38 | 3778.05 | 9.88 | 37322.67 | 3777.60 2014-07-10 13:02:00 | 3778.05 | 3780.00 | 3777.45 | 3780.00 | 25.18 | 95170.72 | 3779.32 2014-07-10 13:03:00 | 3780.00 | 3780.98 | 3777.39 | 3777.40 | 45.40 | 171575.28 | 3779.36 2014-07-10 13:04:00 | 3777.40 | 3778.74 | 3777.40 | 3778.02 | 16.70 | 63091.96 | 3777.96 2014-07-10 13:05:00 | 3778.07 | 3780.00 | 3778.02 | 3778.50 | 24.48 | 92496.60 | 3779.23 2014-07-10 13:06:00 | 3779.31 | 3779.94 | 3778.35 | 3778.43 | 38.58 | 145783.08 | 3778.82 2014-07-10 13:07:00 | 3778.96 | 3782.00 | 3778.37 | 3778.73 | 38.03 | 143737.31 | 3779.88 2014-07-10 13:08:00 | 3779.99 | 3781.65 | 3778.99 | 3780.99 | 71.88 | 271720.68 | 3780.41 2014-07-10 13:09:00 | 3780.34 | 3781.98 | 3779.00 | 3779.06 | 26.22 | 99117.32 | 3780.22 2014-07-10 13:10:00 | 3779.00 | 3779.70 | 3778.20 | 3778.96 | 6.81 | 25739.23 | 3779.07 2014-07-10 13:11:00 | 3779.06 | 3779.06 | 3777.53 | 3778.93 | 13.67 | 51651.25 | 3778.16 2014-07-10 13:12:00 | 3778.24 | 3780.15 | 3777.53 | 3778.12 | 87.16 | 329369.90 | 3778.82 2014-07-10 13:13:00 | 3778.04 | 3779.50 | 3777.99 | 3777.99 | 31.91 | 120577.25 | 3779.02 2014-07-10 13:14:00 | 3778.96 | 3779.99 | 3778.00 | 3778.23 | 16.34 | 61756.74 | 3778.79 2014-07-10 13:15:00 | 3778.26 | 3779.50 | 3777.98 | 3777.98 | 33.46 | 126429.17 | 3778.63 2014-07-10 13:16:00 | 3777.98 | 3778.00 | 3777.51 | 3777.99 | 8.18 | 30918.09 | 3777.87 2014-07-10 13:17:00 | 3778.10 | 3779.00 | 3776.00 | 3776.02 | 47.78 | 180470.94 | 3777.28 2014-07-10 13:18:00 | 3776.12 | 3776.84 | 3776.00 | 3776.70 | 20.33 | 76764.44 | 3776.11 2014-07-10 13:19:00 | 3776.70 | 3777.99 | 3776.32 | 3777.99 | 44.22 | 167005.28 | 3776.95 2014-07-10 13:20:00 | 3777.98 | 3778.49 | 3777.00 | 3777.00 | 19.13 | 72269.81 | 3777.63 2014-07-10 13:21:00 | 3777.00 | 3778.49 | 3776.99 | 3777.02 | 11.72 | 44253.41 | 3777.18 2014-07-10 13:22:00 | 3777.02 | 3777.02 | 3776.00 | 3776.00 | 22.23 | 83962.37 | 3776.81 2014-07-10 13:23:00 | 3776.90 | 3776.90 | 3776.00 | 3776.02 | 7.60 | 28712.94 | 3776.03 2014-07-10 13:24:00 | 3776.02 | 3777.98 | 3776.00 | 3777.98 | 31.93 | 120592.15 | 3776.88 2014-07-10 13:25:00 | 3777.00 | 3778.40 | 3776.00 | 3777.00 | 39.24 | 148193.18 | 3777.07 2014-07-10 13:26:00 | 3776.02 | 3776.98 | 3776.00 | 3776.52 | 27.61 | 104269.08 | 3776.09 2014-07-10 13:27:00 | 3776.42 | 3776.52 | 3773.99 | 3774.31 | 53.69 | 202685.82 | 3775.18 2014-07-10 13:28:00 | 3774.00 | 3777.11 | 3773.99 | 3775.78 | 88.74 | 335084.48 | 3775.94 2014-07-10 13:29:00 | 3775.26 | 3775.99 | 3773.97 | 3775.92 | 28.63 | 108042.75 | 3774.29 2014-07-10 13:30:00 | 3775.04 | 3775.89 | 3775.04 | 3775.36 | 1.89 | 7151.28 | 3775.76 2014-07-10 13:31:00 | 3775.31 | 3776.72 | 3775.31 | 3776.64 | 42.35 | 159911.03 | 3776.12 2014-07-10 13:32:00 | 3776.00 | 3776.71 | 3776.00 | 3776.71 | 1.82 | 6884.12 | 3776.26 2014-07-10 13:33:00 | 3776.71 | 3778.49 | 3776.00 | 3776.00 | 36.66 | 138447.02 | 3777.03 2014-07-10 13:34:00 | 3776.38 | 3777.54 | 3776.27 | 3776.46 | 28.47 | 107548.41 | 3777.07 2014-07-10 13:35:00 | 3777.73 | 3777.88 | 3774.45 | 3775.13 | 27.26 | 102909.78 | 3775.81 2014-07-10 13:36:00 | 3775.18 | 3776.45 | 3771.01 | 3775.62 | 70.68 | 266728.99 | 3773.75 2014-07-10 13:37:00 | 3775.62 | 3776.70 | 3773.17 | 3776.50 | 30.38 | 114715.39 | 3776.02 2014-07-10 13:38:00 | 3776.50 | 3777.98 | 3776.24 | 3777.14 | 23.34 | 88164.16 | 3777.06 2014-07-10 13:39:00 | 3777.15 | 3777.72 | 3775.03 | 3776.06 | 41.52 | 156788.12 | 3776.30 2014-07-10 13:40:00 | 3776.09 | 3777.26 | 3776.09 | 3776.99 | 83.27 | 314503.16 | 3776.86 2014-07-10 13:41:00 | 3777.12 | 3777.13 | 3776.08 | 3776.95 | 56.19 | 212239.56 | 3776.98 2014-07-10 13:42:00 | 3776.95 | 3777.02 | 3775.11 | 3775.89 | 19.16 | 72366.97 | 3776.59 2014-07-10 13:43:00 | 3775.99 | 3777.99 | 3775.19 | 3777.89 | 30.30 | 114411.08 | 3776.32 2014-07-10 13:44:00 | 3777.89 | 3777.90 | 3777.00 | 3777.90 | 4.28 | 16169.98 | 3777.15 2014-07-10 13:45:00 | 3777.90 | 3778.00 | 3777.50 | 3777.98 | 9.10 | 34377.43 | 3777.74 2014-07-10 13:46:00 | 3777.98 | 3778.87 | 3777.77 | 3778.85 | 15.82 | 59776.59 | 3778.07 2014-07-10 13:47:00 | 3778.84 | 3779.33 | 3778.32 | 3779.33 | 17.30 | 65374.97 | 3778.90 2014-07-10 13:48:00 | 3779.33 | 3780.51 | 3779.33 | 3780.00 | 34.71 | 131204.35 | 3779.80 2014-07-10 13:49:00 | 3780.02 | 3783.81 | 3779.06 | 3779.06 | 17.14 | 64797.64 | 3780.27 2014-07-10 13:50:00 | 3779.06 | 3780.03 | 3779.00 | 3780.02 | 39.77 | 150310.54 | 3779.88 2014-07-10 13:51:00 | 3780.02 | 3780.03 | 3779.02 | 3780.02 | 8.04 | 30402.43 | 3779.99 2014-07-10 13:52:00 | 3780.02 | 3780.11 | 3780.00 | 3780.11 | 5.89 | 22268.12 | 3780.02 2014-07-10 13:53:00 | 3780.02 | 3780.27 | 3779.01 | 3779.10 | 21.85 | 82602.73 | 3779.75 2014-07-10 13:54:00 | 3779.10 | 3779.91 | 3776.68 | 3778.23 | 46.03 | 173915.90 | 3778.23 2014-07-10 13:55:00 | 3777.46 | 3778.49 | 3776.00 | 3777.05 | 43.49 | 164253.81 | 3777.25 2014-07-10 13:56:00 | 3777.78 | 3778.99 | 3776.95 | 3778.10 | 21.89 | 82678.77 | 3777.87 2014-07-10 13:57:00 | 3777.15 | 3777.99 | 3776.04 | 3777.99 | 40.33 | 152328.35 | 3777.05 2014-07-10 13:58:00 | 3777.99 | 3779.32 | 3777.99 | 3779.01 | 25.22 | 95293.23 | 3778.78 2014-07-10 13:59:00 | 3779.03 | 3779.93 | 3778.99 | 3779.01 | 7.94 | 29987.41 | 3779.13 2014-07-10 14:00:00 | 3779.01 | 3779.20 | 3776.53 | 3778.00 | 35.56 | 134317.24 | 3777.52 2014-07-10 14:01:00 | 3778.12 | 3778.12 | 3777.48 | 3777.99 | 7.76 | 29317.30 | 3778.00 2014-07-10 14:02:00 | 3778.78 | 3778.79 | 3778.68 | 3778.71 | 1.45 | 5460.27 | 3778.73 2014-07-10 14:03:00 | 3778.50 | 3779.00 | 3778.45 | 3778.95 | 11.17 | 42195.12 | 3778.55 2014-07-10 14:04:00 | 3778.52 | 3778.52 | 3778.50 | 3778.50 | 1.00 | 3778.51 | 3778.51 2014-07-10 14:05:00 | 3778.85 | 3778.85 | 3778.50 | 3778.50 | 8.53 | 32227.10 | 3778.53 2014-07-10 14:06:00 | 3778.52 | 3781.97 | 3778.52 | 3780.97 | 83.43 | 315364.51 | 3780.13 2014-07-10 14:07:00 | 3780.99 | 3781.99 | 3779.02 | 3780.00 | 38.33 | 144901.93 | 3780.58 2014-07-10 14:08:00 | 3780.58 | 3781.99 | 3780.00 | 3780.02 | 14.88 | 56244.15 | 3780.61 2014-07-10 14:09:00 | 3780.92 | 3781.91 | 3780.10 | 3781.77 | 42.94 | 162343.27 | 3781.05 2014-07-10 14:10:00 | 3781.77 | 3782.58 | 3781.00 | 3782.58 | 12.87 | 48671.74 | 3781.50 2014-07-10 14:11:00 | 3782.58 | 3782.98 | 3781.61 | 3782.93 | 25.60 | 96836.80 | 3782.24 2014-07-10 14:12:00 | 3782.93 | 3785.97 | 3782.86 | 3785.03 | 35.98 | 136141.23 | 3784.12 2014-07-10 14:13:00 | 3785.86 | 3786.00 | 3784.00 | 3785.97 | 41.44 | 156856.00 | 3785.23 2014-07-10 14:14:00 | 3785.97 | 3785.99 | 3785.00 | 3785.94 | 19.79 | 74930.69 | 3785.72 2014-07-10 14:15:00 | 3785.93 | 3787.41 | 3785.00 | 3786.02 | 85.53 | 323833.09 | 3786.10 2014-07-10 14:16:00 | 3786.86 | 3786.86 | 3783.52 | 3785.17 | 27.34 | 103494.04 | 3785.58 2014-07-10 14:17:00 | 3785.98 | 3785.98 | 3784.62 | 3784.65 | 10.70 | 40512.86 | 3785.19 2014-07-10 14:18:00 | 3784.62 | 3785.97 | 3783.59 | 3784.25 | 16.25 | 61503.44 | 3785.06 2014-07-10 14:19:00 | 3784.23 | 3785.01 | 3783.58 | 3785.00 | 8.11 | 30691.28 | 3784.84 2014-07-10 14:20:00 | 3785.00 | 3785.88 | 3780.01 | 3785.50 | 29.95 | 113328.44 | 3784.43 2014-07-10 14:21:00 | 3784.99 | 3784.99 | 3783.51 | 3784.00 | 6.56 | 24806.07 | 3784.30 2014-07-10 14:22:00 | 3784.82 | 3784.82 | 3783.00 | 3783.74 | 29.18 | 110401.18 | 3783.71 2014-07-10 14:23:00 | 3783.14 | 3787.02 | 3783.04 | 3787.00 | 41.34 | 156509.16 | 3785.63 2014-07-10 14:24:00 | 3787.00 | 3790.90 | 3786.05 | 3790.87 | 138.41 | 524451.48 | 3789.09 2014-07-10 14:25:00 | 3790.87 | 3790.95 | 3788.00 | 3790.01 | 38.32 | 145236.24 | 3789.79 2014-07-10 14:26:00 | 3790.02 | 3792.79 | 3790.02 | 3792.79 | 42.88 | 162594.23 | 3791.84 2014-07-10 14:27:00 | 3792.05 | 3792.79 | 3790.40 | 3790.40 | 34.84 | 132085.42 | 3791.74 2014-07-10 14:28:00 | 3790.40 | 3791.68 | 3788.20 | 3789.94 | 120.80 | 457797.81 | 3789.78 2014-07-10 14:29:00 | 3789.35 | 3789.88 | 3787.30 | 3787.61 | 75.75 | 286988.44 | 3788.68 2014-07-10 14:30:00 | 3787.61 | 3790.99 | 3787.00 | 3789.99 | 49.07 | 185954.00 | 3789.33 2014-07-10 14:31:00 | 3790.99 | 3791.00 | 3789.99 | 3790.07 | 28.33 | 107375.51 | 3790.44 2014-07-10 14:32:00 | 3790.07 | 3790.43 | 3789.14 | 3790.43 | 40.36 | 152942.16 | 3789.82 2014-07-10 14:33:00 | 3790.41 | 3791.04 | 3790.03 | 3790.03 | 18.96 | 71868.65 | 3790.54 2014-07-10 14:34:00 | 3791.02 | 3792.03 | 3790.00 | 3791.87 | 53.18 | 201627.01 | 3791.69 2014-07-10 14:35:00 | 3791.04 | 3792.00 | 3790.00 | 3791.02 | 36.85 | 139693.76 | 3790.67 2014-07-10 14:36:00 | 3790.25 | 3792.00 | 3790.00 | 3792.00 | 58.11 | 220250.83 | 3790.57 2014-07-10 14:37:00 | 3791.04 | 3791.99 | 3790.10 | 3790.86 | 14.12 | 53518.12 | 3791.04 2014-07-10 14:38:00 | 3790.86 | 3792.48 | 3790.10 | 3792.33 | 116.30 | 440964.91 | 3791.58 2014-07-10 14:39:00 | 3792.49 | 3792.79 | 3792.00 | 3792.28 | 27.31 | 103572.44 | 3792.20 2014-07-10 14:40:00 | 3792.02 | 3794.00 | 3792.02 | 3793.99 | 20.17 | 76509.14 | 3792.84 2014-07-10 14:41:00 | 3794.00 | 3795.02 | 3793.93 | 3794.64 | 56.34 | 213776.22 | 3794.53 2014-07-10 14:42:00 | 3794.06 | 3794.99 | 3793.05 | 3793.17 | 22.81 | 86548.71 | 3794.33 2014-07-10 14:43:00 | 3794.82 | 3794.87 | 3793.00 | 3794.00 | 32.71 | 124099.81 | 3793.71 2014-07-10 14:44:00 | 3793.95 | 3793.95 | 3788.86 | 3789.03 | 75.29 | 285433.82 | 3791.33 2014-07-10 14:45:00 | 3789.16 | 3791.01 | 3788.09 | 3791.01 | 34.99 | 132607.21 | 3789.64 2014-07-10 14:46:00 | 3791.05 | 3792.98 | 3790.53 | 3790.53 | 35.30 | 133851.68 | 3791.83 2014-07-10 14:47:00 | 3790.53 | 3793.96 | 3790.53 | 3792.56 | 33.80 | 128150.39 | 3791.77 2014-07-10 14:48:00 | 3792.00 | 3792.49 | 3791.03 | 3792.00 | 35.52 | 134674.64 | 3791.84 2014-07-10 14:49:00 | 3792.03 | 3792.99 | 3790.38 | 3791.99 | 48.86 | 185281.37 | 3791.93 2014-07-10 14:50:00 | 3792.03 | 3793.00 | 3791.00 | 3792.50 | 18.55 | 70332.77 | 3792.55 2014-07-10 14:51:00 | 3792.40 | 3792.40 | 3791.53 | 3791.95 | 3.37 | 12782.13 | 3791.79 2014-07-10 14:52:00 | 3791.52 | 3791.52 | 3790.01 | 3791.08 | 29.08 | 110227.16 | 3791.00 2014-07-10 14:53:00 | 3791.07 | 3791.10 | 3789.95 | 3790.92 | 58.59 | 222058.48 | 3790.11 2014-07-10 14:54:00 | 3790.87 | 3791.10 | 3789.99 | 3790.98 | 20.06 | 76017.47 | 3790.45 2014-07-10 14:55:00 | 3790.99 | 3790.99 | 3789.22 | 3789.53 | 12.42 | 47053.92 | 3790.09 2014-07-10 14:56:00 | 3789.22 | 3790.00 | 3785.30 | 3785.30 | 20.06 | 75964.77 | 3787.63 2014-07-10 14:57:00 | 3785.30 | 3788.00 | 3785.02 | 3787.46 | 61.58 | 233138.31 | 3786.00 2014-07-10 14:58:00 | 3787.44 | 3789.96 | 3787.44 | 3789.92 | 33.81 | 128097.61 | 3788.41 2014-07-10 14:59:00 | 3789.87 | 3790.74 | 3789.87 | 3790.25 | 26.24 | 99434.25 | 3789.99 2014-07-10 15:00:00 | 3790.25 | 3790.25 | 3789.00 | 3789.14 | 22.04 | 83523.44 | 3789.46 2014-07-10 15:01:00 | 3789.14 | 3789.88 | 3787.95 | 3787.95 | 9.95 | 37698.78 | 3789.20 2014-07-10 15:02:00 | 3787.95 | 3788.57 | 3786.88 | 3787.60 | 15.10 | 57179.39 | 3787.47 2014-07-10 15:03:00 | 3787.60 | 3789.00 | 3787.56 | 3788.02 | 14.77 | 55957.44 | 3788.33 2014-07-10 15:04:00 | 3788.05 | 3789.86 | 3787.86 | 3787.86 | 9.11 | 34500.77 | 3788.80 2014-07-10 15:05:00 | 3787.96 | 3789.00 | 3787.52 | 3787.52 | 11.21 | 42460.79 | 3788.10 2014-07-10 15:06:00 | 3787.57 | 3787.91 | 3785.50 | 3786.24 | 22.34 | 84585.78 | 3786.29 2014-07-10 15:07:00 | 3785.52 | 3786.80 | 3785.50 | 3786.00 | 14.14 | 53545.33 | 3786.00 2014-07-10 15:08:00 | 3786.89 | 3787.26 | 3786.88 | 3787.26 | 3.99 | 15090.78 | 3786.90 2014-07-10 15:09:00 | 3787.21 | 3788.96 | 3786.88 | 3787.21 | 19.34 | 73226.85 | 3787.27 2014-07-10 15:10:00 | 3787.21 | 3787.62 | 3785.07 | 3786.90 | 18.72 | 70873.95 | 3786.61 2014-07-10 15:11:00 | 3786.90 | 3786.90 | 3781.58 | 3785.02 | 91.60 | 346680.51 | 3784.89 2014-07-10 15:12:00 | 3785.89 | 3786.99 | 3785.00 | 3785.02 | 30.89 | 116956.60 | 3785.86 2014-07-10 15:13:00 | 3785.02 | 3786.00 | 3784.47 | 3786.00 | 27.33 | 103455.67 | 3785.29 2014-07-10 15:14:00 | 3785.99 | 3786.98 | 3785.25 | 3785.92 | 4.80 | 18157.83 | 3786.04 2014-07-10 15:15:00 | 3785.70 | 3786.99 | 3780.00 | 3784.98 | 337.77 | 1277141.62 | 3781.12 2014-07-10 15:16:00 | 3784.21 | 3786.90 | 3783.77 | 3785.90 | 25.98 | 98337.21 | 3785.11 2014-07-10 15:17:00 | 3785.86 | 3785.88 | 3783.00 | 3785.86 | 18.91 | 71561.93 | 3784.54 2014-07-10 15:18:00 | 3785.85 | 3785.86 | 3784.00 | 3784.00 | 10.22 | 38679.55 | 3784.69 2014-07-10 15:19:00 | 3784.04 | 3785.09 | 3783.57 | 3783.57 | 34.59 | 130896.91 | 3784.46 2014-07-10 15:20:00 | 3783.75 | 3787.33 | 3783.75 | 3785.56 | 31.15 | 117905.65 | 3785.70 2014-07-10 15:21:00 | 3786.82 | 3786.82 | 3784.97 | 3785.00 | 8.48 | 32109.98 | 3785.22 2014-07-10 15:22:00 | 3785.02 | 3785.72 | 3785.02 | 3785.72 | 0.47 | 1782.94 | 3785.44 2014-07-10 15:23:00 | 3785.02 | 3786.15 | 3785.00 | 3785.00 | 18.68 | 70712.32 | 3785.25 2014-07-10 15:24:00 | 3785.20 | 3785.20 | 3784.00 | 3785.00 | 22.73 | 86031.09 | 3785.08 2014-07-10 15:25:00 | 3785.00 | 3786.00 | 3784.00 | 3785.47 | 13.07 | 49465.18 | 3785.50 2014-07-10 15:26:00 | 3785.47 | 3786.12 | 3785.02 | 3785.91 | 5.55 | 21003.75 | 3785.82 2014-07-10 15:27:00 | 3785.51 | 3785.51 | 3785.51 | 3785.51 | 1.10 | 4152.70 | 3785.51 2014-07-10 15:28:00 | 3785.80 | 3785.98 | 3784.46 | 3784.49 | 6.82 | 25815.16 | 3785.21 2014-07-10 15:29:00 | 3784.49 | 3784.99 | 3783.45 | 3784.67 | 14.92 | 56461.48 | 3784.28 2014-07-10 15:30:00 | 3784.96 | 3785.91 | 3784.00 | 3784.78 | 13.20 | 49956.11 | 3785.13 2014-07-10 15:31:00 | 3784.72 | 3785.00 | 3783.43 | 3783.69 | 12.85 | 48626.22 | 3784.44 2014-07-10 15:32:00 | 3784.52 | 3786.00 | 3783.46 | 3784.83 | 46.47 | 175868.78 | 3784.81 2014-07-10 15:33:00 | 3784.83 | 3785.00 | 3784.10 | 3785.00 | 13.56 | 51315.99 | 3784.92 2014-07-10 15:34:00 | 3784.10 | 3785.00 | 3784.08 | 3785.00 | 8.65 | 32742.85 | 3784.86 2014-07-10 15:35:00 | 3785.00 | 3786.00 | 3784.15 | 3784.39 | 15.77 | 59705.59 | 3785.06 2014-07-10 15:36:00 | 3784.97 | 3786.00 | 3784.44 | 3785.11 | 10.09 | 38193.57 | 3785.29 2014-07-10 15:37:00 | 3785.95 | 3789.99 | 3785.05 | 3786.70 | 35.98 | 136264.67 | 3787.02 2014-07-10 15:38:00 | 3786.84 | 3788.98 | 3786.70 | 3787.88 | 23.04 | 87250.18 | 3787.72 2014-07-10 15:39:00 | 3787.88 | 3789.99 | 3787.86 | 3789.94 | 11.92 | 45158.20 | 3789.08 2014-07-10 15:40:00 | 3788.90 | 3789.99 | 3788.23 | 3788.23 | 34.18 | 129503.78 | 3789.32 2014-07-10 15:41:00 | 3788.23 | 3791.30 | 3787.74 | 3791.30 | 62.66 | 237456.90 | 3789.91 2014-07-10 15:42:00 | 3791.56 | 3792.06 | 3791.32 | 3792.00 | 18.56 | 70377.21 | 3791.88 2014-07-10 15:43:00 | 3791.11 | 3792.83 | 3788.00 | 3790.92 | 52.61 | 199429.35 | 3791.00 2014-07-10 15:44:00 | 3790.92 | 3791.14 | 3788.38 | 3788.38 | 44.80 | 169793.90 | 3790.13 2014-07-10 15:45:00 | 3788.33 | 3789.68 | 3788.00 | 3788.15 | 10.18 | 38560.04 | 3788.94 2014-07-10 15:46:00 | 3788.52 | 3789.11 | 3788.46 | 3788.49 | 4.24 | 16059.61 | 3788.54 2014-07-10 15:47:00 | 3788.49 | 3790.09 | 3787.48 | 3790.09 | 10.78 | 40851.99 | 3788.20 2014-07-10 15:48:00 | 3789.90 | 3789.94 | 3788.64 | 3788.64 | 29.51 | 111814.62 | 3789.30 2014-07-10 15:49:00 | 3788.60 | 3790.09 | 3788.50 | 3789.54 | 3.08 | 11665.08 | 3789.82 2014-07-10 15:50:00 | 3789.54 | 3790.00 | 3789.04 | 3789.04 | 6.03 | 22848.89 | 3789.20 2014-07-10 15:51:00 | 3789.47 | 3790.00 | 3789.02 | 3789.02 | 1.06 | 4002.02 | 3789.79 2014-07-10 15:52:00 | 3789.42 | 3790.00 | 3789.42 | 3790.00 | 10.51 | 39824.98 | 3789.97 2014-07-10 15:53:00 | 3789.99 | 3790.14 | 3789.59 | 3790.10 | 18.25 | 69156.26 | 3790.01 2014-07-10 15:54:00 | 3790.00 | 3795.54 | 3790.00 | 3793.42 | 143.57 | 544527.28 | 3792.87 2014-07-10 15:55:00 | 3793.43 | 3794.96 | 3792.00 | 3793.10 | 72.27 | 274129.55 | 3793.24 2014-07-10 15:56:00 | 3793.99 | 3793.99 | 3792.00 | 3793.16 | 23.79 | 90221.91 | 3792.75 2014-07-10 15:57:00 | 3792.99 | 3793.72 | 3792.05 | 3792.05 | 42.95 | 162902.73 | 3792.93 2014-07-10 15:58:00 | 3792.05 | 3792.10 | 3789.99 | 3790.00 | 134.63 | 510478.73 | 3791.69 2014-07-10 15:59:00 | 3789.99 | 3791.96 | 3789.34 | 3790.93 | 46.88 | 177683.48 | 3790.26 2014-07-10 16:00:00 | 3790.93 | 3790.99 | 3789.89 | 3789.89 | 5.62 | 21282.80 | 3790.35 2014-07-10 16:01:00 | 3790.81 | 3790.99 | 3790.72 | 3790.77 | 1.17 | 4450.42 | 3790.81 2014-07-10 16:02:00 | 3789.89 | 3792.00 | 3788.97 | 3790.95 | 49.99 | 189448.84 | 3789.96 2014-07-10 16:03:00 | 3791.46 | 3791.77 | 3790.28 | 3790.40 | 19.65 | 74470.09 | 3790.79 2014-07-10 16:04:00 | 3790.38 | 3791.98 | 3789.08 | 3790.95 | 12.53 | 47492.10 | 3790.27 2014-07-10 16:05:00 | 3790.06 | 3790.06 | 3789.14 | 3789.61 | 6.93 | 26276.90 | 3789.57 2014-07-10 16:06:00 | 3789.08 | 3789.61 | 3789.04 | 3789.27 | 1.29 | 4876.86 | 3789.33 2014-07-10 16:07:00 | 3790.00 | 3790.00 | 3788.19 | 3789.84 | 5.15 | 19507.52 | 3788.60 2014-07-10 16:08:00 | 3789.02 | 3789.84 | 3788.95 | 3789.84 | 3.85 | 14591.45 | 3789.00 2014-07-10 16:09:00 | 3789.02 | 3789.12 | 3788.94 | 3788.94 | 6.94 | 26288.09 | 3789.00 2014-07-10 16:10:00 | 3788.85 | 3790.48 | 3788.79 | 3790.48 | 6.75 | 25572.52 | 3789.64 2014-07-10 16:11:00 | 3790.01 | 3790.10 | 3790.00 | 3790.10 | 3.00 | 11366.24 | 3790.01 2014-07-10 16:12:00 | 3790.10 | 3790.11 | 3789.00 | 3789.00 | 13.67 | 51799.67 | 3789.30 2014-07-10 16:13:00 | 3789.00 | 3790.00 | 3788.00 | 3788.52 | 27.91 | 105764.62 | 3788.95 2014-07-10 16:14:00 | 3788.52 | 3789.91 | 3788.10 | 3788.10 | 19.43 | 73619.04 | 3788.55 2014-07-10 16:15:00 | 3788.10 | 3790.00 | 3785.50 | 3788.84 | 91.78 | 347599.15 | 3787.23 2014-07-10 16:16:00 | 3788.99 | 3790.00 | 3784.98 | 3787.26 | 70.79 | 268016.07 | 3786.18 2014-07-10 16:17:00 | 3787.26 | 3788.00 | 3787.26 | 3788.00 | 14.09 | 53387.97 | 3787.99 2014-07-10 16:18:00 | 3787.95 | 3788.00 | 3787.05 | 3787.05 | 2.78 | 10545.68 | 3787.96 2014-07-10 16:19:00 | 3787.78 | 3787.78 | 3785.98 | 3786.48 | 18.24 | 69057.51 | 3786.46 2014-07-10 16:20:00 | 3786.95 | 3787.05 | 3786.28 | 3786.30 | 11.93 | 45165.27 | 3786.81 2014-07-10 16:21:00 | 3786.28 | 3786.40 | 3780.10 | 3785.96 | 106.39 | 402469.36 | 3783.00 2014-07-10 16:22:00 | 3784.98 | 3787.00 | 3782.46 | 3786.43 | 38.83 | 146973.77 | 3784.76 2014-07-10 16:23:00 | 3786.00 | 3786.00 | 3784.47 | 3786.00 | 16.15 | 61140.31 | 3785.54 2014-07-10 16:24:00 | 3786.00 | 3786.70 | 3785.72 | 3786.70 | 19.42 | 73519.45 | 3786.15 2014-07-10 16:25:00 | 3786.70 | 3786.70 | 3786.15 | 3786.70 | 1.42 | 5384.29 | 3786.42 2014-07-10 16:26:00 | 3785.78 | 3786.70 | 3785.78 | 3786.70 | 0.43 | 1627.89 | 3785.80 2014-07-10 16:27:00 | 3786.70 | 3786.70 | 3785.78 | 3785.78 | 0.37 | 1385.87 | 3786.53 2014-07-10 16:28:00 | 3786.70 | 3786.70 | 3786.70 | 3786.70 | 0.01 | 37.87 | 3786.70 2014-07-10 16:29:00 | 3786.00 | 3786.00 | 3786.00 | 3786.00 | 0.61 | 2309.46 | 3786.00 2014-07-10 16:30:00 | 3785.98 | 3787.05 | 3784.98 | 3786.79 | 16.86 | 63838.33 | 3785.26 2014-07-10 16:31:00 | 3786.64 | 3786.64 | 3786.64 | 3786.64 | 0.13 | 492.26 | 3786.64 2014-07-10 16:32:00 | 3786.54 | 3786.54 | 3786.01 | 3786.01 | 1.01 | 3823.88 | 3786.02 2014-07-10 16:33:00 | 3786.08 | 3786.38 | 3784.95 | 3785.78 | 5.53 | 20924.05 | 3785.79 2014-07-10 16:34:00 | 3785.78 | 3785.80 | 3784.80 | 3785.00 | 11.04 | 41787.00 | 3785.05 2014-07-10 16:35:00 | 3785.00 | 3785.02 | 3784.46 | 3784.99 | 6.08 | 22996.90 | 3784.88 2014-07-10 16:36:00 | 3784.86 | 3785.50 | 3784.86 | 3785.20 | 14.59 | 55205.09 | 3785.06 2014-07-10 16:37:00 | 3785.50 | 3786.00 | 3785.00 | 3785.69 | 12.53 | 47445.08 | 3785.91 2014-07-10 16:38:00 | 3786.09 | 3786.09 | 3785.75 | 3785.75 | 8.97 | 33974.33 | 3785.86 2014-07-10 16:39:00 | 3785.98 | 3785.98 | 3785.98 | 3785.98 | 0.01 | 37.86 | 3785.98 2014-07-10 16:40:00 | . | . | . | . | . | . | . 2014-07-10 16:41:00 | 3785.93 | 3785.93 | 3785.02 | 3785.08 | 3.77 | 14254.68 | 3785.10 2014-07-10 16:42:00 | 3785.08 | 3787.56 | 3785.02 | 3787.56 | 52.70 | 199525.08 | 3786.13 2014-07-10 16:43:00 | 3787.53 | 3789.62 | 3787.05 | 3788.93 | 63.14 | 239171.18 | 3787.77 2014-07-10 16:44:00 | 3788.95 | 3796.00 | 3788.42 | 3794.90 | 134.45 | 510026.10 | 3793.54 2014-07-10 16:45:00 | 3794.80 | 3795.66 | 3790.71 | 3791.27 | 15.07 | 57157.89 | 3793.08 2014-07-10 16:46:00 | 3791.05 | 3793.53 | 3790.99 | 3793.51 | 27.58 | 104580.59 | 3792.31 2014-07-10 16:47:00 | 3793.51 | 3796.00 | 3793.42 | 3795.84 | 16.54 | 62761.59 | 3794.99 2014-07-10 16:48:00 | 3796.00 | 3796.00 | 3793.68 | 3793.92 | 29.57 | 112232.01 | 3795.47 2014-07-10 16:49:00 | 3793.92 | 3794.95 | 3793.50 | 3793.96 | 17.56 | 66630.67 | 3793.81 2014-07-10 16:50:00 | 3794.62 | 3794.67 | 3793.54 | 3793.94 | 9.70 | 36801.49 | 3793.97 2014-07-10 16:51:00 | 3793.94 | 3794.65 | 3792.95 | 3793.99 | 11.15 | 42307.44 | 3794.05 2014-07-10 16:52:00 | 3793.93 | 3796.00 | 3793.44 | 3795.59 | 9.60 | 36428.09 | 3794.59 2014-07-10 16:53:00 | 3795.00 | 3796.40 | 3794.67 | 3795.10 | 44.64 | 169432.99 | 3795.71 2014-07-10 16:54:00 | 3795.90 | 3801.00 | 3795.90 | 3801.00 | 169.95 | 645647.75 | 3799.00 2014-07-10 16:55:00 | 3800.96 | 3805.00 | 3800.00 | 3804.44 | 110.47 | 420086.34 | 3802.72 2014-07-10 16:56:00 | 3804.02 | 3808.00 | 3803.95 | 3803.95 | 55.87 | 212615.18 | 3805.47 2014-07-10 16:57:00 | 3803.95 | 3804.44 | 3803.00 | 3804.04 | 30.17 | 114768.84 | 3803.95 2014-07-10 16:58:00 | 3804.45 | 3805.00 | 3804.45 | 3804.73 | 12.13 | 46137.44 | 3804.84 2014-07-10 16:59:00 | 3804.98 | 3805.66 | 3804.67 | 3805.02 | 38.24 | 145499.17 | 3805.19 2014-07-10 17:00:00 | 3805.00 | 3805.95 | 3804.71 | 3805.54 | 7.00 | 26616.51 | 3805.08 2014-07-10 17:01:00 | 3805.95 | 3811.36 | 3805.02 | 3811.36 | 154.81 | 589700.66 | 3809.26 2014-07-10 17:02:00 | 3809.47 | 3811.36 | 3807.89 | 3809.06 | 41.93 | 159756.94 | 3809.91 2014-07-10 17:03:00 | 3809.06 | 3812.00 | 3808.43 | 3810.00 | 71.62 | 272910.34 | 3810.43 2014-07-10 17:04:00 | 3811.23 | 3811.34 | 3807.00 | 3810.99 | 53.00 | 201941.89 | 3810.22 2014-07-10 17:05:00 | 3810.03 | 3812.00 | 3808.98 | 3811.50 | 127.90 | 487289.43 | 3809.84 2014-07-10 17:06:00 | 3810.03 | 3812.00 | 3810.03 | 3811.00 | 27.59 | 105153.58 | 3811.16 2014-07-10 17:07:00 | 3810.92 | 3811.97 | 3809.95 | 3811.95 | 49.71 | 189427.25 | 3810.65 2014-07-10 17:08:00 | 3811.04 | 3814.42 | 3811.04 | 3814.02 | 79.43 | 302884.97 | 3813.47 2014-07-10 17:09:00 | 3814.71 | 3816.96 | 3814.02 | 3815.02 | 109.52 | 417866.33 | 3815.33 2014-07-10 17:10:00 | 3815.02 | 3815.06 | 3810.00 | 3813.63 | 35.67 | 136021.90 | 3813.88 2014-07-10 17:11:00 | 3813.64 | 3813.95 | 3810.59 | 3812.65 | 56.16 | 214048.08 | 3811.60 2014-07-10 17:12:00 | 3812.89 | 3815.11 | 3812.14 | 3814.07 | 43.44 | 165693.17 | 3814.04 2014-07-10 17:13:00 | 3814.02 | 3814.91 | 3812.00 | 3813.49 | 30.15 | 114953.32 | 3813.22 2014-07-10 17:14:00 | 3812.79 | 3812.79 | 3810.00 | 3811.00 | 43.82 | 166996.46 | 3810.96 2014-07-10 17:15:00 | 3811.00 | 3811.95 | 3807.00 | 3808.00 | 69.91 | 266343.36 | 3809.75 2014-07-10 17:16:00 | 3807.98 | 3809.03 | 3807.98 | 3809.03 | 25.92 | 98720.74 | 3808.52 2014-07-10 17:17:00 | 3809.03 | 3810.00 | 3808.98 | 3810.00 | 35.56 | 135458.60 | 3809.73 2014-07-10 17:18:00 | 3810.00 | 3813.15 | 3809.82 | 3811.07 | 99.42 | 378783.56 | 3810.09 2014-07-10 17:19:00 | 3810.59 | 3810.95 | 3809.03 | 3809.09 | 24.69 | 94082.99 | 3809.95 2014-07-10 17:20:00 | 3809.11 | 3809.11 | 3806.07 | 3806.31 | 58.53 | 222876.93 | 3807.91 2014-07-10 17:21:00 | 3806.29 | 3807.33 | 3806.01 | 3806.88 | 34.46 | 131161.21 | 3806.52 2014-07-10 17:22:00 | 3806.03 | 3807.80 | 3805.11 | 3806.47 | 31.46 | 119745.07 | 3805.90 2014-07-10 17:23:00 | 3806.50 | 3807.77 | 3805.97 | 3807.77 | 52.66 | 200429.67 | 3806.40 2014-07-10 17:24:00 | 3807.80 | 3811.50 | 3807.80 | 3810.00 | 29.21 | 111274.77 | 3810.00 2014-07-10 17:25:00 | 3809.68 | 3810.65 | 3809.68 | 3810.60 | 4.52 | 17214.21 | 3810.14 2014-07-10 17:26:00 | 3810.06 | 3810.70 | 3809.19 | 3810.70 | 6.55 | 24947.75 | 3809.98 2014-07-10 17:27:00 | 3809.56 | 3811.49 | 3809.54 | 3811.49 | 11.71 | 44605.69 | 3810.50 2014-07-10 17:28:00 | 3811.48 | 3811.49 | 3810.47 | 3810.47 | 12.56 | 47849.86 | 3810.61 2014-07-10 17:29:00 | 3810.53 | 3811.03 | 3809.01 | 3809.04 | 34.03 | 129650.45 | 3810.33 2014-07-10 17:30:00 | 3809.04 | 3809.04 | 3809.03 | 3809.03 | 0.05 | 190.45 | 3809.04 2014-07-10 17:31:00 | 3809.78 | 3809.88 | 3809.00 | 3809.00 | 22.11 | 84234.09 | 3809.08 2014-07-10 17:32:00 | 3808.95 | 3808.95 | 3805.03 | 3808.75 | 70.21 | 267312.55 | 3807.11 2014-07-10 17:33:00 | 3808.20 | 3809.97 | 3808.16 | 3808.99 | 12.47 | 47481.96 | 3808.92 2014-07-10 17:34:00 | 3808.95 | 3809.03 | 3808.09 | 3808.30 | 35.23 | 134182.96 | 3808.34 2014-07-10 17:35:00 | 3809.26 | 3810.02 | 3808.30 | 3809.09 | 24.67 | 93980.69 | 3809.82 2014-07-10 17:36:00 | 3809.11 | 3810.95 | 3809.10 | 3810.95 | 6.76 | 25760.98 | 3809.67 2014-07-10 17:37:00 | 3810.94 | 3811.49 | 3810.60 | 3811.01 | 11.01 | 41951.75 | 3811.02 2014-07-10 17:38:00 | 3811.01 | 3813.48 | 3810.61 | 3812.70 | 19.57 | 74617.95 | 3812.10 2014-07-10 17:39:00 | 3812.68 | 3814.77 | 3811.49 | 3812.69 | 31.85 | 121419.63 | 3812.23 2014-07-10 17:40:00 | 3812.70 | 3814.99 | 3811.49 | 3813.99 | 19.56 | 74563.21 | 3813.00 2014-07-10 17:41:00 | 3813.99 | 3816.22 | 3812.99 | 3815.02 | 20.38 | 77734.85 | 3814.83 2014-07-10 17:42:00 | 3815.00 | 3817.00 | 3815.00 | 3816.98 | 33.33 | 127194.20 | 3816.55 2014-07-10 17:43:00 | 3817.00 | 3817.00 | 3814.53 | 3816.96 | 19.26 | 73514.10 | 3816.34 2014-07-10 17:44:00 | 3816.69 | 3818.00 | 3814.53 | 3816.39 | 32.84 | 125342.53 | 3817.23 2014-07-10 17:45:00 | 3816.00 | 3816.00 | 3815.75 | 3815.75 | 0.19 | 713.58 | 3815.92 2014-07-10 17:46:00 | 3815.70 | 3815.70 | 3813.92 | 3813.92 | 10.40 | 39676.69 | 3814.33 2014-07-10 17:47:00 | 3813.76 | 3817.96 | 3813.76 | 3814.20 | 9.43 | 35964.77 | 3814.27 2014-07-10 17:48:00 | 3814.20 | 3815.95 | 3814.15 | 3814.87 | 13.44 | 51258.65 | 3814.46 2014-07-10 17:49:00 | 3814.87 | 3816.61 | 3814.14 | 3816.58 | 31.38 | 119705.64 | 3815.32 2014-07-10 17:50:00 | 3815.99 | 3816.54 | 3815.29 | 3815.98 | 15.78 | 60208.14 | 3815.96 2014-07-10 17:51:00 | 3815.98 | 3816.52 | 3814.67 | 3815.20 | 8.59 | 32779.95 | 3815.17 2014-07-10 17:52:00 | 3815.57 | 3815.57 | 3810.00 | 3810.00 | 28.24 | 107658.76 | 3812.82 2014-07-10 17:53:00 | 3810.00 | 3810.00 | 3808.25 | 3809.97 | 47.31 | 180230.53 | 3809.24 2014-07-10 17:54:00 | 3809.97 | 3810.00 | 3809.53 | 3809.99 | 15.20 | 57914.98 | 3809.95 2014-07-10 17:55:00 | 3809.53 | 3809.96 | 3809.03 | 3809.94 | 20.45 | 77921.20 | 3809.40 2014-07-10 17:56:00 | 3809.92 | 3810.83 | 3809.92 | 3810.23 | 47.34 | 180354.90 | 3810.02 2014-07-10 17:57:00 | 3810.26 | 3810.99 | 3810.00 | 3810.26 | 20.76 | 79091.61 | 3810.17 2014-07-10 17:58:00 | 3810.02 | 3810.26 | 3810.02 | 3810.02 | 2.28 | 8694.71 | 3810.13 2014-07-10 17:59:00 | 3810.02 | 3810.36 | 3810.02 | 3810.02 | 3.37 | 12836.12 | 3810.07 2014-07-10 18:00:00 | 3810.02 | 3810.07 | 3808.05 | 3809.85 | 18.81 | 71647.72 | 3809.83 2014-07-10 18:01:00 | 3809.95 | 3809.95 | 3809.00 | 3809.79 | 3.46 | 13164.35 | 3809.13 2014-07-10 18:02:00 | 3809.57 | 3809.99 | 3809.51 | 3809.97 | 8.02 | 30548.61 | 3809.53 2014-07-10 18:03:00 | 3810.48 | 3812.00 | 3810.00 | 3810.80 | 23.01 | 87681.73 | 3811.25 2014-07-10 18:04:00 | 3811.00 | 3811.70 | 3807.98 | 3807.98 | 26.59 | 101273.77 | 3809.00 2014-07-10 18:05:00 | 3807.98 | 3807.98 | 3805.25 | 3805.90 | 8.82 | 33571.36 | 3806.71 2014-07-10 18:06:00 | 3805.58 | 3805.89 | 3804.64 | 3804.93 | 20.06 | 76317.34 | 3805.02 2014-07-10 18:07:00 | 3804.64 | 3805.24 | 3804.64 | 3805.00 | 1.73 | 6563.80 | 3805.10 2014-07-10 18:08:00 | 3805.23 | 3806.02 | 3805.02 | 3806.02 | 12.46 | 47411.43 | 3805.40 2014-07-10 18:09:00 | 3806.00 | 3806.00 | 3805.00 | 3805.00 | 5.24 | 19919.32 | 3805.03 2014-07-10 18:10:00 | 3804.96 | 3806.31 | 3804.96 | 3806.25 | 20.08 | 76402.14 | 3805.65 2014-07-10 18:11:00 | 3806.25 | 3806.27 | 3805.42 | 3805.47 | 4.07 | 15490.56 | 3806.03 2014-07-10 18:12:00 | 3806.34 | 3806.95 | 3805.99 | 3806.73 | 1.22 | 4624.98 | 3806.57 2014-07-10 18:13:00 | 3806.09 | 3809.00 | 3805.95 | 3807.86 | 10.82 | 41207.52 | 3807.40 2014-07-10 18:14:00 | 3807.84 | 3810.53 | 3807.84 | 3810.02 | 23.32 | 88826.87 | 3809.37 2014-07-10 18:15:00 | 3810.03 | 3810.03 | 3807.60 | 3809.06 | 7.65 | 29151.18 | 3809.12 2014-07-10 18:16:00 | 3808.64 | 3810.03 | 3808.64 | 3809.99 | 29.82 | 113580.19 | 3809.50 2014-07-10 18:17:00 | 3809.95 | 3809.99 | 3809.95 | 3809.95 | 0.15 | 571.49 | 3809.96 2014-07-10 18:18:00 | 3809.03 | 3809.07 | 3809.00 | 3809.04 | 0.71 | 2719.64 | 3809.02 2014-07-10 18:19:00 | 3809.93 | 3809.96 | 3809.93 | 3809.96 | 0.13 | 495.29 | 3809.95 2014-07-10 18:20:00 | . | . | . | . | . | . | . 2014-07-10 18:21:00 | 3809.03 | 3809.03 | 3809.03 | 3809.03 | 0.03 | 114.27 | 3809.03 2014-07-10 18:22:00 | . | . | . | . | . | . | . 2014-07-10 18:23:00 | 3809.03 | 3809.04 | 3808.06 | 3808.06 | 4.54 | 17285.06 | 3808.96 2014-07-10 18:24:00 | 3807.56 | 3807.56 | 3806.50 | 3806.52 | 2.99 | 11378.41 | 3806.76 2014-07-10 18:25:00 | 3806.52 | 3806.52 | 3804.00 | 3804.81 | 10.78 | 41007.96 | 3804.78 2014-07-10 18:26:00 | 3804.81 | 3806.79 | 3804.81 | 3806.79 | 3.20 | 12194.17 | 3805.92 2014-07-10 18:27:00 | 3806.75 | 3806.77 | 3805.76 | 3806.74 | 4.90 | 18659.64 | 3806.54 2014-07-10 18:28:00 | 3806.00 | 3806.00 | 3805.80 | 3805.80 | 0.64 | 2435.73 | 3805.82 2014-07-10 18:29:00 | 3805.80 | 3805.81 | 3805.80 | 3805.81 | 2.15 | 8193.89 | 3805.80 2014-07-10 18:30:00 | . | . | . | . | . | . | . 2014-07-10 18:31:00 | 3805.80 | 3805.80 | 3805.75 | 3805.80 | 0.47 | 1796.34 | 3805.80 2014-07-10 18:32:00 | 3806.36 | 3806.36 | 3804.67 | 3804.68 | 2.58 | 9824.18 | 3804.87 2014-07-10 18:33:00 | 3805.56 | 3808.18 | 3804.98 | 3806.06 | 4.80 | 18272.78 | 3806.83 2014-07-10 18:34:00 | 3805.52 | 3807.39 | 3805.52 | 3806.86 | 7.92 | 30138.97 | 3806.87 2014-07-10 18:35:00 | 3807.52 | 3808.04 | 3807.00 | 3808.04 | 1.05 | 3990.06 | 3807.31 2014-07-10 18:36:00 | 3808.14 | 3808.20 | 3808.06 | 3808.20 | 4.54 | 17277.63 | 3808.16 2014-07-10 18:37:00 | 3808.10 | 3808.10 | 3808.10 | 3808.10 | 0.08 | 308.46 | 3808.10 2014-07-10 18:38:00 | 3808.25 | 3808.52 | 3807.73 | 3808.03 | 9.59 | 36510.89 | 3807.98 2014-07-10 18:39:00 | 3807.52 | 3807.82 | 3806.36 | 3806.62 | 20.11 | 76548.05 | 3807.03 2014-07-10 18:40:00 | 3807.21 | 3808.84 | 3807.21 | 3808.27 | 5.55 | 21125.77 | 3807.82 2014-07-10 18:41:00 | 3807.93 | 3807.93 | 3807.44 | 3807.44 | 21.59 | 82212.23 | 3807.88 2014-07-10 18:42:00 | 3807.44 | 3807.61 | 3806.36 | 3806.36 | 1.83 | 6982.47 | 3807.24 2014-07-10 18:43:00 | 3806.90 | 3807.52 | 3805.88 | 3805.88 | 10.05 | 38273.82 | 3806.82 2014-07-10 18:44:00 | 3806.82 | 3806.86 | 3806.53 | 3806.53 | 4.90 | 18638.17 | 3806.82 2014-07-10 18:45:00 | 3806.88 | 3807.02 | 3806.88 | 3807.02 | 1.49 | 5657.03 | 3806.89 2014-07-10 18:46:00 | . | . | . | . | . | . | . 2014-07-10 18:47:00 | 3807.24 | 3807.25 | 3807.24 | 3807.25 | 0.06 | 228.43 | 3807.25 2014-07-10 18:48:00 | 3807.42 | 3807.48 | 3805.68 | 3806.44 | 5.04 | 19198.36 | 3806.93 2014-07-10 18:49:00 | 3806.21 | 3808.10 | 3806.21 | 3807.38 | 13.43 | 51154.32 | 3807.83 2014-07-10 18:50:00 | . | . | . | . | . | . | . 2014-07-10 18:51:00 | 3806.82 | 3807.26 | 3804.21 | 3805.34 | 10.85 | 41273.17 | 3805.73 2014-07-10 18:52:00 | 3805.21 | 3805.21 | 3803.87 | 3805.11 | 30.05 | 114348.90 | 3804.91 2014-07-10 18:53:00 | 3805.00 | 3805.02 | 3803.99 | 3805.00 | 10.54 | 40085.41 | 3804.98 2014-07-10 18:54:00 | 3805.00 | 3805.00 | 3805.00 | 3805.00 | 8.09 | 30763.43 | 3805.00 2014-07-10 18:55:00 | 3805.10 | 3805.10 | 3803.32 | 3803.73 | 10.15 | 38630.35 | 3804.07 2014-07-10 18:56:00 | 3803.91 | 3809.00 | 3803.73 | 3806.44 | 7.92 | 30147.64 | 3805.56 2014-07-10 18:57:00 | 3806.50 | 3806.58 | 3804.15 | 3804.95 | 6.51 | 24774.90 | 3805.08 2014-07-10 18:58:00 | 3804.22 | 3804.77 | 3804.22 | 3804.77 | 2.58 | 9804.20 | 3804.50 2014-07-10 18:59:00 | 3804.87 | 3805.47 | 3804.55 | 3804.96 | 3.99 | 15186.90 | 3805.29 2014-07-10 19:00:00 | 3804.97 | 3804.97 | 3804.30 | 3804.41 | 6.68 | 25421.55 | 3804.48 2014-07-10 19:01:00 | 3804.90 | 3807.87 | 3804.32 | 3805.47 | 10.22 | 38906.12 | 3805.74 2014-07-10 19:02:00 | 3805.67 | 3806.63 | 3805.67 | 3806.16 | 8.63 | 32858.84 | 3806.19 2014-07-10 19:03:00 | 3806.21 | 3806.21 | 3805.38 | 3805.48 | 3.96 | 15055.26 | 3805.68 2014-07-10 19:04:00 | 3805.82 | 3805.82 | 3805.78 | 3805.79 | 2.94 | 11189.03 | 3805.79 2014-07-10 19:05:00 | 3805.80 | 3805.82 | 3805.80 | 3805.82 | 2.17 | 8277.64 | 3805.81 2014-07-10 19:06:00 | 3806.34 | 3806.52 | 3806.34 | 3806.52 | 0.04 | 152.26 | 3806.39 2014-07-10 19:07:00 | 3806.51 | 3806.51 | 3806.41 | 3806.41 | 0.28 | 1065.82 | 3806.50 2014-07-10 19:08:00 | 3805.64 | 3806.34 | 3804.62 | 3805.31 | 9.30 | 35407.77 | 3805.65 2014-07-10 19:09:00 | 3806.29 | 3806.29 | 3805.51 | 3806.28 | 0.26 | 978.20 | 3806.23 2014-07-10 19:10:00 | 3806.28 | 3806.29 | 3806.28 | 3806.29 | 0.10 | 369.21 | 3806.29 2014-07-10 19:11:00 | 3806.29 | 3806.29 | 3805.76 | 3805.76 | 0.28 | 1046.65 | 3806.01 2014-07-10 19:12:00 | 3805.00 | 3805.00 | 3804.59 | 3805.00 | 12.44 | 47318.55 | 3804.97 2014-07-10 19:13:00 | 3804.88 | 3805.80 | 3804.60 | 3805.64 | 5.13 | 19520.53 | 3805.17 2014-07-10 19:14:00 | 3804.86 | 3805.95 | 3804.86 | 3805.95 | 1.37 | 5216.87 | 3805.15 2014-07-10 19:15:00 | 3805.00 | 3805.00 | 3802.97 | 3803.95 | 33.89 | 128930.36 | 3804.83 2014-07-10 19:16:00 | 3803.85 | 3803.85 | 3803.00 | 3803.84 | 0.38 | 1437.84 | 3803.80 2014-07-10 19:17:00 | 3803.84 | 3803.84 | 3803.00 | 3803.74 | 2.65 | 10091.43 | 3803.78 2014-07-10 19:18:00 | 3803.74 | 3803.74 | 3800.09 | 3803.47 | 1.24 | 4725.75 | 3801.89 2014-07-10 19:19:00 | 3802.83 | 3802.90 | 3802.70 | 3802.90 | 1.25 | 4768.69 | 3802.79 2014-07-10 19:20:00 | 3802.90 | 3803.47 | 3802.57 | 3803.37 | 0.22 | 851.90 | 3803.11 2014-07-10 19:21:00 | 3803.32 | 3803.68 | 3803.32 | 3803.58 | 0.25 | 950.86 | 3803.44 2014-07-10 19:22:00 | 3803.53 | 3803.72 | 3803.48 | 3803.52 | 1.76 | 6686.86 | 3803.67 2014-07-10 19:23:00 | 3803.52 | 3803.85 | 3803.52 | 3803.85 | 0.26 | 973.78 | 3803.81 2014-07-10 19:24:00 | . | . | . | . | . | . | . 2014-07-10 19:25:00 | . | . | . | . | . | . | . 2014-07-10 19:26:00 | 3804.13 | 3805.00 | 3804.13 | 3804.99 | 2.26 | 8601.67 | 3804.36 2014-07-10 19:27:00 | 3804.99 | 3805.00 | 3803.52 | 3803.52 | 3.32 | 12631.99 | 3804.82 2014-07-10 19:28:00 | 3803.11 | 3805.56 | 3802.00 | 3805.52 | 3.54 | 13456.51 | 3804.50 2014-07-10 19:29:00 | 3805.52 | 3805.56 | 3805.52 | 3805.56 | 0.76 | 2880.81 | 3805.56 2014-07-10 19:30:00 | . | . | . | . | . | . | . 2014-07-10 19:31:00 | 3805.56 | 3807.21 | 3805.54 | 3807.10 | 6.03 | 22939.50 | 3806.12 2014-07-10 19:32:00 | 3806.13 | 3806.13 | 3806.13 | 3806.13 | 0.03 | 114.18 | 3806.13 2014-07-10 19:33:00 | . | . | . | . | . | . | . 2014-07-10 19:34:00 | 3806.13 | 3806.13 | 3806.11 | 3806.11 | 1.80 | 6847.21 | 3806.12 2014-07-10 19:35:00 | 3807.07 | 3807.07 | 3807.07 | 3807.07 | 0.03 | 114.21 | 3807.07 2014-07-10 19:36:00 | 3806.08 | 3807.01 | 3806.08 | 3806.97 | 1.70 | 6470.63 | 3806.25 2014-07-10 19:37:00 | 3806.83 | 3806.83 | 3806.31 | 3806.53 | 1.94 | 7377.07 | 3806.54 2014-07-10 19:38:00 | 3806.83 | 3806.83 | 3804.48 | 3805.39 | 5.55 | 21108.89 | 3804.78 2014-07-10 19:39:00 | 3804.40 | 3807.52 | 3804.40 | 3807.29 | 12.25 | 46635.19 | 3806.33 2014-07-10 19:40:00 | 3807.60 | 3808.09 | 3807.60 | 3808.09 | 4.30 | 16366.82 | 3808.01 2014-07-10 19:41:00 | 3808.14 | 3810.00 | 3808.14 | 3808.50 | 9.83 | 37459.02 | 3809.52 2014-07-10 19:42:00 | 3808.66 | 3810.00 | 3808.66 | 3809.94 | 34.70 | 132205.32 | 3809.95 2014-07-10 19:43:00 | 3810.00 | 3811.22 | 3806.58 | 3807.11 | 33.34 | 127028.80 | 3810.22 2014-07-10 19:44:00 | 3808.58 | 3809.03 | 3807.13 | 3809.03 | 2.56 | 9733.65 | 3808.16 2014-07-10 19:45:00 | 3808.14 | 3808.14 | 3808.14 | 3808.14 | 0.03 | 114.24 | 3808.14 2014-07-10 19:46:00 | 3808.55 | 3808.55 | 3808.23 | 3808.52 | 0.69 | 2627.87 | 3808.51 2014-07-10 19:47:00 | . | . | . | . | . | . | . 2014-07-10 19:48:00 | . | . | . | . | . | . | . 2014-07-10 19:49:00 | . | . | . | . | . | . | . 2014-07-10 19:50:00 | 3808.36 | 3810.00 | 3808.36 | 3810.00 | 13.66 | 52034.44 | 3809.54 2014-07-10 19:51:00 | 3809.54 | 3810.00 | 3809.54 | 3809.54 | 2.70 | 10298.17 | 3809.90 2014-07-10 19:52:00 | 3809.96 | 3810.14 | 3809.56 | 3809.56 | 6.49 | 24738.34 | 3810.00 2014-07-10 19:53:00 | 3809.97 | 3809.97 | 3808.93 | 3809.26 | 11.25 | 42864.91 | 3809.20 2014-07-10 19:54:00 | 3809.27 | 3809.27 | 3809.25 | 3809.25 | 1.55 | 5915.77 | 3809.25 2014-07-10 19:55:00 | 3809.94 | 3810.14 | 3809.94 | 3809.97 | 10.33 | 39361.16 | 3810.00 2014-07-10 19:56:00 | 3809.04 | 3809.04 | 3808.76 | 3808.76 | 0.13 | 495.15 | 3808.82 2014-07-10 19:57:00 | 3809.91 | 3809.93 | 3809.71 | 3809.93 | 4.48 | 17060.49 | 3809.84 2014-07-10 19:58:00 | 3808.86 | 3809.47 | 3808.86 | 3809.47 | 7.88 | 30018.14 | 3809.41 2014-07-10 19:59:00 | 3809.57 | 3809.57 | 3809.57 | 3809.57 | 0.01 | 38.10 | 3809.57 2014-07-10 20:00:00 | 3809.85 | 3809.85 | 3809.85 | 3809.85 | 0.35 | 1333.45 | 3809.85 2014-07-10 20:01:00 | 3809.87 | 3809.97 | 3809.85 | 3809.92 | 3.38 | 12877.45 | 3809.90 2014-07-10 20:02:00 | 3809.93 | 3810.05 | 3809.55 | 3809.55 | 4.42 | 16824.67 | 3809.93 2014-07-10 20:03:00 | 3810.20 | 3810.20 | 3809.98 | 3809.98 | 8.02 | 30553.19 | 3810.10 2014-07-10 20:04:00 | . | . | . | . | . | . | . 2014-07-10 20:05:00 | 3810.00 | 3810.48 | 3810.00 | 3810.48 | 3.01 | 11472.94 | 3810.34 2014-07-10 20:06:00 | . | . | . | . | . | . | . 2014-07-10 20:07:00 | 3810.50 | 3810.51 | 3810.50 | 3810.51 | 0.24 | 910.71 | 3810.50 2014-07-10 20:08:00 | 3809.87 | 3809.87 | 3809.84 | 3809.84 | 0.41 | 1569.66 | 3809.84 2014-07-10 20:09:00 | 3810.29 | 3810.29 | 3810.29 | 3810.29 | 0.31 | 1181.19 | 3810.29 2014-07-10 20:10:00 | 3809.90 | 3809.90 | 3809.89 | 3809.89 | 0.16 | 624.82 | 3809.90 2014-07-10 20:11:00 | 3809.85 | 3809.90 | 3809.84 | 3809.89 | 0.17 | 647.67 | 3809.85 2014-07-10 20:12:00 | . | . | . | . | . | . | . 2014-07-10 20:13:00 | 3810.42 | 3810.42 | 3809.84 | 3809.89 | 0.26 | 986.81 | 3810.08 2014-07-10 20:14:00 | 3809.89 | 3810.30 | 3809.89 | 3810.27 | 1.35 | 5147.33 | 3810.01 2014-07-10 20:15:00 | 3809.84 | 3809.84 | 3809.81 | 3809.81 | 0.93 | 3527.91 | 3809.84 2014-07-10 20:16:00 | 3809.81 | 3809.81 | 3806.61 | 3808.35 | 11.76 | 44789.96 | 3808.35 2014-07-10 20:17:00 | . | . | . | . | . | . | . 2014-07-10 20:18:00 | 3808.20 | 3808.20 | 3808.20 | 3808.20 | 10.87 | 41395.13 | 3808.20 2014-07-10 20:19:00 | 3808.07 | 3808.07 | 3807.14 | 3807.14 | 1.13 | 4309.94 | 3807.37 2014-07-10 20:20:00 | 3807.14 | 3807.14 | 3803.52 | 3804.54 | 31.41 | 119492.31 | 3804.88 2014-07-10 20:21:00 | 3804.49 | 3804.69 | 3804.49 | 3804.69 | 2.13 | 8096.12 | 3804.57 2014-07-10 20:22:00 | 3804.79 | 3804.79 | 3804.65 | 3804.67 | 1.58 | 6007.57 | 3804.67 2014-07-10 20:23:00 | . | . | . | . | . | . | . 2014-07-10 20:24:00 | 3804.51 | 3804.51 | 3804.51 | 3804.51 | 0.09 | 342.41 | 3804.51 2014-07-10 20:25:00 | 3804.69 | 3804.88 | 3804.56 | 3804.56 | 4.36 | 16576.97 | 3804.68 2014-07-10 20:26:00 | 3804.56 | 3805.42 | 3804.49 | 3805.42 | 0.87 | 3321.43 | 3804.61 2014-07-10 20:27:00 | . | . | . | . | . | . | . 2014-07-10 20:28:00 | 3804.31 | 3805.07 | 3804.31 | 3805.04 | 0.42 | 1598.05 | 3804.87 2014-07-10 20:29:00 | . | . | . | . | . | . | . 2014-07-10 20:30:00 | 3805.04 | 3810.00 | 3805.04 | 3807.95 | 12.01 | 45728.15 | 3808.14 2014-07-10 20:31:00 | 3808.00 | 3808.00 | 3807.23 | 3807.97 | 2.91 | 11091.82 | 3807.70 2014-07-10 20:32:00 | 3807.90 | 3807.98 | 3807.88 | 3807.88 | 2.27 | 8659.19 | 3807.91 2014-07-10 20:33:00 | 3808.05 | 3808.05 | 3808.00 | 3808.04 | 3.11 | 11839.11 | 3808.01 2014-07-10 20:34:00 | 3808.14 | 3808.54 | 3808.14 | 3808.54 | 1.02 | 3884.62 | 3808.45 2014-07-10 20:35:00 | 3808.93 | 3809.04 | 3808.93 | 3808.94 | 3.12 | 11864.85 | 3808.94 2014-07-10 20:36:00 | 3809.52 | 3810.43 | 3809.29 | 3809.34 | 10.00 | 38105.02 | 3809.74 2014-07-10 20:37:00 | 3809.34 | 3809.34 | 3809.34 | 3809.34 | 0.01 | 38.09 | 3809.34 2014-07-10 20:38:00 | 3809.39 | 3809.39 | 3809.24 | 3809.24 | 0.44 | 1676.08 | 3809.27 2014-07-10 20:39:00 | . | . | . | . | . | . | . 2014-07-10 20:40:00 | . | . | . | . | . | . | . 2014-07-10 20:41:00 | 3810.00 | 3810.00 | 3809.68 | 3809.68 | 4.80 | 18301.74 | 3809.69 2014-07-10 20:42:00 | . | . | . | . | . | . | . 2014-07-10 20:43:00 | 3809.21 | 3809.21 | 3809.21 | 3809.21 | 0.02 | 76.18 | 3809.21 2014-07-10 20:44:00 | . | . | . | . | . | . | . 2014-07-10 20:45:00 | . | . | . | . | . | . | . 2014-07-10 20:46:00 | . | . | . | . | . | . | . 2014-07-10 20:47:00 | . | . | . | . | . | . | . 2014-07-10 20:48:00 | 3809.97 | 3810.00 | 3809.97 | 3810.00 | 0.20 | 769.62 | 3809.99 2014-07-10 20:49:00 | . | . | . | . | . | . | . 2014-07-10 20:50:00 | 3809.94 | 3810.53 | 3809.91 | 3810.50 | 12.79 | 48718.56 | 3810.01 2014-07-10 20:51:00 | 3810.83 | 3811.82 | 3810.83 | 3811.82 | 1.07 | 4070.47 | 3811.30 2014-07-10 20:52:00 | 3811.83 | 3814.91 | 3811.83 | 3812.53 | 3.57 | 13619.63 | 3812.89 2014-07-10 20:53:00 | 3812.96 | 3812.96 | 3812.13 | 3812.18 | 0.03 | 129.62 | 3812.39 2014-07-10 20:54:00 | 3812.23 | 3813.89 | 3812.23 | 3813.89 | 8.96 | 34162.26 | 3813.18 2014-07-10 20:55:00 | 3814.00 | 3814.78 | 3814.00 | 3814.10 | 19.51 | 74432.29 | 3814.50 2014-07-10 20:56:00 | 3814.10 | 3816.00 | 3813.46 | 3813.69 | 9.12 | 34771.27 | 3814.73 2014-07-10 20:57:00 | 3813.87 | 3815.99 | 3812.23 | 3812.23 | 39.30 | 149872.47 | 3813.84 2014-07-10 20:58:00 | 3812.19 | 3812.68 | 3811.04 | 3812.31 | 7.14 | 27210.45 | 3812.05 2014-07-10 20:59:00 | 3812.63 | 3813.32 | 3812.63 | 3813.32 | 3.29 | 12537.14 | 3813.00 2014-07-10 21:00:00 | 3812.46 | 3813.70 | 3812.46 | 3812.79 | 0.74 | 2821.85 | 3813.31 2014-07-10 21:01:00 | 3813.62 | 3813.62 | 3813.62 | 3813.62 | 11.00 | 41949.82 | 3813.62 2014-07-10 21:02:00 | . | . | . | . | . | . | . 2014-07-10 21:03:00 | 3813.84 | 3813.87 | 3813.84 | 3813.87 | 0.20 | 762.77 | 3813.87 2014-07-10 21:04:00 | 3812.96 | 3812.96 | 3812.96 | 3812.96 | 0.13 | 495.68 | 3812.96 2014-07-10 21:05:00 | 3812.96 | 3816.00 | 3810.51 | 3813.36 | 19.77 | 75357.32 | 3812.28 2014-07-10 21:06:00 | 3812.41 | 3813.24 | 3811.96 | 3812.89 | 6.75 | 25739.56 | 3812.70 2014-07-10 21:07:00 | 3813.22 | 3813.22 | 3812.00 | 3812.00 | 8.13 | 30988.52 | 3812.56 2014-07-10 21:08:00 | 3812.00 | 3812.00 | 3811.43 | 3811.97 | 0.48 | 1829.70 | 3811.88 2014-07-10 21:09:00 | . | . | . | . | . | . | . 2014-07-10 21:10:00 | 3812.52 | 3812.52 | 3811.83 | 3811.83 | 0.25 | 956.80 | 3811.96 2014-07-10 21:11:00 | 3811.74 | 3811.74 | 3811.74 | 3811.74 | 0.17 | 648.00 | 3811.74 2014-07-10 21:12:00 | 3811.48 | 3811.48 | 3810.84 | 3811.23 | 4.71 | 17966.55 | 3811.32 2014-07-10 21:13:00 | 3811.02 | 3811.57 | 3810.57 | 3811.25 | 7.17 | 27306.88 | 3811.15 2014-07-10 21:14:00 | 3810.62 | 3810.62 | 3810.57 | 3810.57 | 0.17 | 647.80 | 3810.60 2014-07-10 21:15:00 | . | . | . | . | . | . | . 2014-07-10 21:16:00 | . | . | . | . | . | . | . 2014-07-10 21:17:00 | . | . | . | . | . | . | . 2014-07-10 21:18:00 | . | . | . | . | . | . | . 2014-07-10 21:19:00 | . | . | . | . | . | . | . 2014-07-10 21:20:00 | 3811.04 | 3811.11 | 3808.00 | 3810.49 | 12.95 | 49356.33 | 3810.42 2014-07-10 21:21:00 | 3810.95 | 3813.44 | 3810.73 | 3812.46 | 21.20 | 80805.65 | 3811.59 2014-07-10 21:22:00 | . | . | . | . | . | . | . 2014-07-10 21:23:00 | . | . | . | . | . | . | . 2014-07-10 21:24:00 | 3811.56 | 3811.98 | 3809.93 | 3811.10 | 6.08 | 23169.77 | 3811.44 2014-07-10 21:25:00 | 3811.02 | 3811.02 | 3811.02 | 3811.02 | 0.01 | 38.11 | 3811.02 2014-07-10 21:26:00 | 3810.94 | 3810.94 | 3810.94 | 3810.94 | 2.13 | 8121.11 | 3810.94 2014-07-10 21:27:00 | 3810.44 | 3810.93 | 3809.00 | 3810.47 | 32.54 | 123953.20 | 3809.14 2014-07-10 21:28:00 | 3810.41 | 3810.41 | 3810.41 | 3810.41 | 0.13 | 495.35 | 3810.41 2014-07-10 21:29:00 | 3810.00 | 3810.00 | 3809.60 | 3809.60 | 3.39 | 12919.28 | 3809.87 2014-07-10 21:30:00 | 3809.59 | 3809.59 | 3809.29 | 3809.29 | 3.42 | 13028.39 | 3809.47 2014-07-10 21:31:00 | 3809.29 | 3809.29 | 3809.10 | 3809.10 | 0.08 | 297.12 | 3809.23 2014-07-10 21:32:00 | 3809.04 | 3813.55 | 3809.02 | 3811.45 | 26.88 | 102408.38 | 3809.98 2014-07-10 21:33:00 | 3811.39 | 3812.82 | 3811.39 | 3812.65 | 12.30 | 46890.76 | 3812.26 2014-07-10 21:34:00 | 3812.78 | 3812.78 | 3812.78 | 3812.78 | 0.01 | 38.13 | 3812.78 2014-07-10 21:35:00 | 3812.79 | 3813.55 | 3812.23 | 3812.77 | 7.09 | 27041.69 | 3812.99 2014-07-10 21:36:00 | 3813.02 | 3813.02 | 3813.02 | 3813.02 | 0.36 | 1353.62 | 3813.02 2014-07-10 21:37:00 | . | . | . | . | . | . | . 2014-07-10 21:38:00 | . | . | . | . | . | . | . 2014-07-10 21:39:00 | 3813.08 | 3813.08 | 3813.08 | 3813.08 | 0.28 | 1071.48 | 3813.08 2014-07-10 21:40:00 | 3813.70 | 3813.72 | 3813.70 | 3813.72 | 0.21 | 800.88 | 3813.71 2014-07-10 21:41:00 | 3813.72 | 3813.72 | 3813.72 | 3813.72 | 0.19 | 716.98 | 3813.72 2014-07-10 21:42:00 | 3813.86 | 3813.86 | 3813.86 | 3813.86 | 0.38 | 1449.27 | 3813.86 2014-07-10 21:43:00 | 3813.86 | 3813.87 | 3813.86 | 3813.87 | 0.30 | 1144.16 | 3813.87 2014-07-10 21:44:00 | 3813.87 | 3814.09 | 3813.87 | 3814.09 | 0.40 | 1540.85 | 3813.98 2014-07-10 21:45:00 | 3814.20 | 3814.20 | 3813.55 | 3813.82 | 3.95 | 15052.43 | 3813.64 2014-07-10 21:46:00 | 3813.76 | 3813.98 | 3813.54 | 3813.98 | 6.16 | 23473.93 | 3813.80 2014-07-10 21:47:00 | 3813.98 | 3813.98 | 3813.80 | 3813.80 | 2.49 | 9481.31 | 3813.88 2014-07-10 21:48:00 | 3813.47 | 3813.67 | 3808.55 | 3809.18 | 16.57 | 63158.60 | 3810.93 2014-07-10 21:49:00 | 3810.03 | 3810.52 | 3809.52 | 3810.51 | 1.37 | 5223.49 | 3809.98 2014-07-10 21:50:00 | 3810.41 | 3810.41 | 3809.91 | 3809.91 | 0.69 | 2613.75 | 3810.13 2014-07-10 21:51:00 | 3810.20 | 3810.57 | 3809.53 | 3809.57 | 1.46 | 5558.62 | 3809.88 2014-07-10 21:52:00 | 3810.40 | 3810.40 | 3807.75 | 3807.75 | 15.95 | 60733.76 | 3808.48 2014-07-10 21:53:00 | 3807.54 | 3807.54 | 3804.05 | 3804.05 | 18.44 | 70162.57 | 3805.53 2014-07-10 21:54:00 | 3804.05 | 3804.56 | 3803.62 | 3804.56 | 8.84 | 33638.31 | 3803.95 2014-07-10 21:55:00 | 3804.63 | 3805.47 | 3804.61 | 3805.27 | 2.40 | 9116.78 | 3805.00 2014-07-10 21:56:00 | 3805.27 | 3806.23 | 3804.57 | 3805.76 | 6.37 | 24235.97 | 3805.30 2014-07-10 21:57:00 | 3805.76 | 3807.53 | 3805.71 | 3807.53 | 1.71 | 6509.63 | 3806.80 2014-07-10 21:58:00 | 3808.03 | 3808.03 | 3806.72 | 3806.72 | 0.54 | 2048.37 | 3807.39 2014-07-10 21:59:00 | 3806.72 | 3808.00 | 3806.72 | 3808.00 | 0.98 | 3742.06 | 3806.78 2014-07-10 22:00:00 | 3807.96 | 3807.96 | 3806.62 | 3807.96 | 0.26 | 997.67 | 3807.89 2014-07-10 22:01:00 | 3807.91 | 3807.96 | 3806.76 | 3807.19 | 12.01 | 45733.62 | 3807.64 2014-07-10 22:02:00 | 3807.20 | 3808.03 | 3807.20 | 3808.03 | 7.16 | 27279.13 | 3807.81 2014-07-10 22:03:00 | 3808.03 | 3814.31 | 3808.03 | 3810.20 | 14.96 | 57011.58 | 3809.92 2014-07-10 22:04:00 | 3810.26 | 3810.99 | 3809.42 | 3810.99 | 7.12 | 27137.72 | 3810.41 2014-07-10 22:05:00 | 3810.01 | 3810.99 | 3810.01 | 3810.99 | 0.31 | 1192.65 | 3810.39 2014-07-10 22:06:00 | 3810.99 | 3810.99 | 3807.62 | 3808.53 | 9.22 | 35100.81 | 3809.09 2014-07-10 22:07:00 | 3809.03 | 3809.08 | 3808.51 | 3808.52 | 1.50 | 5693.83 | 3808.58 2014-07-10 22:08:00 | 3808.56 | 3808.56 | 3807.58 | 3808.37 | 3.83 | 14572.96 | 3807.93 2014-07-10 22:09:00 | 3808.37 | 3808.37 | 3808.37 | 3808.37 | 0.04 | 144.72 | 3808.37 2014-07-10 22:10:00 | 3807.84 | 3808.43 | 3807.03 | 3808.43 | 1.53 | 5825.66 | 3807.62 2014-07-10 22:11:00 | 3807.08 | 3808.09 | 3807.01 | 3807.01 | 10.56 | 40199.76 | 3807.52 2014-07-10 22:12:00 | 3806.52 | 3807.01 | 3806.15 | 3806.15 | 0.51 | 1949.08 | 3806.80 2014-07-10 22:13:00 | . | . | . | . | . | . | . 2014-07-10 22:14:00 | . | . | . | . | . | . | . 2014-07-10 22:15:00 | 3806.15 | 3806.15 | 3806.15 | 3806.15 | 0.22 | 837.35 | 3806.15 2014-07-10 22:16:00 | 3806.02 | 3806.02 | 3804.87 | 3804.87 | 0.51 | 1925.62 | 3805.58 2014-07-10 22:17:00 | 3805.90 | 3806.00 | 3804.77 | 3804.77 | 3.89 | 14789.67 | 3805.89 2014-07-10 22:18:00 | 3806.29 | 3807.04 | 3806.28 | 3807.04 | 3.67 | 13973.69 | 3806.51 2014-07-10 22:19:00 | 3807.25 | 3807.25 | 3805.46 | 3806.76 | 3.83 | 14560.28 | 3806.61 2014-07-10 22:20:00 | 3806.21 | 3806.21 | 3806.21 | 3806.21 | 0.03 | 95.16 | 3806.21 2014-07-10 22:21:00 | 3806.17 | 3807.10 | 3805.85 | 3805.85 | 3.68 | 13996.61 | 3806.53 2014-07-10 22:22:00 | 3806.10 | 3806.10 | 3804.24 | 3804.24 | 10.61 | 40356.93 | 3805.10 2014-07-10 22:23:00 | 3804.13 | 3805.25 | 3804.13 | 3805.25 | 7.27 | 27649.63 | 3804.82 2014-07-10 22:24:00 | 3805.37 | 3805.42 | 3805.37 | 3805.37 | 1.42 | 5388.42 | 3805.38 2014-07-10 22:25:00 | 3805.37 | 3806.18 | 3804.57 | 3806.18 | 12.46 | 47389.70 | 3804.87 2014-07-10 22:26:00 | 3804.86 | 3804.86 | 3803.28 | 3803.83 | 0.83 | 3157.37 | 3804.06 2014-07-10 22:27:00 | 3803.22 | 3803.76 | 3803.00 | 3803.72 | 8.05 | 30627.46 | 3803.24 2014-07-10 22:28:00 | 3804.07 | 3804.07 | 3804.07 | 3804.07 | 0.10 | 365.19 | 3804.07 2014-07-10 22:29:00 | 3804.02 | 3804.05 | 3803.05 | 3803.05 | 1.10 | 4199.62 | 3804.00 2014-07-10 22:30:00 | 3803.05 | 3807.98 | 3802.02 | 3802.75 | 6.86 | 26097.59 | 3803.76 2014-07-10 22:31:00 | . | . | . | . | . | . | . 2014-07-10 22:32:00 | 3802.00 | 3802.04 | 3801.92 | 3802.04 | 0.63 | 2395.28 | 3802.03 2014-07-10 22:33:00 | 3802.14 | 3802.24 | 3802.01 | 3802.08 | 4.70 | 17854.71 | 3802.11 2014-07-10 22:34:00 | 3803.03 | 3803.03 | 3803.03 | 3803.03 | 13.97 | 53128.33 | 3803.03 2014-07-10 22:35:00 | . | . | . | . | . | . | . 2014-07-10 22:36:00 | 3802.10 | 3802.10 | 3801.55 | 3801.55 | 0.60 | 2292.51 | 3801.84 2014-07-10 22:37:00 | 3801.27 | 3801.54 | 3801.02 | 3801.54 | 2.99 | 11380.41 | 3801.07 2014-07-10 22:38:00 | 3801.54 | 3802.13 | 3801.22 | 3802.13 | 7.25 | 27545.60 | 3802.01 2014-07-10 22:39:00 | 3802.25 | 3802.38 | 3801.64 | 3801.64 | 3.39 | 12904.09 | 3802.03 2014-07-10 22:40:00 | 3801.76 | 3801.76 | 3801.02 | 3801.65 | 0.60 | 2280.76 | 3801.26 2014-07-10 22:41:00 | 3801.65 | 3801.69 | 3800.00 | 3800.38 | 14.02 | 53264.25 | 3800.52 2014-07-10 22:42:00 | 3800.43 | 3801.88 | 3800.00 | 3800.98 | 14.17 | 53841.13 | 3800.46 2014-07-10 22:43:00 | 3800.60 | 3800.60 | 3799.97 | 3800.01 | 11.35 | 43114.97 | 3800.01 2014-07-10 22:44:00 | 3801.47 | 3801.47 | 3799.92 | 3799.98 | 15.54 | 59034.14 | 3800.07 2014-07-10 22:45:00 | 3800.00 | 3807.00 | 3785.00 | 3802.02 | 103.78 | 394306.80 | 3799.52 2014-07-10 22:46:00 | 3801.03 | 3801.03 | 3798.92 | 3800.26 | 8.78 | 33344.86 | 3799.98 2014-07-10 22:47:00 | 3800.00 | 3800.03 | 3798.00 | 3798.00 | 8.71 | 33096.03 | 3799.34 2014-07-10 22:48:00 | 3798.86 | 3799.80 | 3798.03 | 3799.62 | 2.79 | 10599.40 | 3799.07 2014-07-10 22:49:00 | 3799.53 | 3799.86 | 3798.73 | 3799.82 | 5.97 | 22665.79 | 3799.16 2014-07-10 22:50:00 | 3799.42 | 3799.55 | 3798.59 | 3799.16 | 10.11 | 38398.42 | 3799.19 2014-07-10 22:51:00 | 3799.54 | 3799.72 | 3798.87 | 3799.47 | 7.19 | 27317.15 | 3799.33 2014-07-10 22:52:00 | 3799.88 | 3799.88 | 3798.51 | 3799.24 | 3.96 | 15030.18 | 3799.34 2014-07-10 22:53:00 | 3798.51 | 3799.80 | 3798.00 | 3799.12 | 22.52 | 85555.97 | 3798.60 2014-07-10 22:54:00 | 3798.91 | 3799.13 | 3798.07 | 3798.07 | 2.58 | 9812.33 | 3798.81 2014-07-10 22:55:00 | 3798.92 | 3798.92 | 3798.85 | 3798.85 | 0.19 | 733.19 | 3798.90 2014-07-10 22:56:00 | 3798.02 | 3798.06 | 3796.92 | 3796.92 | 6.86 | 26061.02 | 3797.88 2014-07-10 22:57:00 | 3796.92 | 3796.92 | 3794.92 | 3795.47 | 4.47 | 16973.50 | 3796.35 2014-07-10 22:58:00 | 3795.77 | 3796.22 | 3794.92 | 3794.92 | 13.11 | 49759.95 | 3795.28 2014-07-10 22:59:00 | 3793.92 | 3793.92 | 3793.68 | 3793.86 | 4.29 | 16283.10 | 3793.82 2014-07-10 23:00:00 | 3793.28 | 3793.28 | 3792.86 | 3792.93 | 8.92 | 33821.81 | 3792.96 2014-07-10 23:01:00 | 3792.95 | 3799.88 | 3792.50 | 3792.92 | 10.04 | 38080.00 | 3794.34 2014-07-10 23:02:00 | 3792.80 | 3793.83 | 3792.57 | 3793.83 | 1.51 | 5708.48 | 3793.01 2014-07-10 23:03:00 | 3793.08 | 3793.76 | 3793.04 | 3793.10 | 1.71 | 6486.22 | 3793.11 2014-07-10 23:04:00 | 3792.96 | 3793.92 | 3792.96 | 3793.92 | 1.24 | 4710.97 | 3793.06 2014-07-10 23:05:00 | 3793.35 | 3793.37 | 3790.41 | 3791.51 | 29.77 | 112875.90 | 3791.85 2014-07-10 23:06:00 | 3792.86 | 3792.86 | 3790.92 | 3791.42 | 5.95 | 22563.07 | 3791.47 2014-07-10 23:07:00 | 3791.73 | 3793.00 | 3790.46 | 3792.24 | 44.94 | 170380.85 | 3791.21 2014-07-10 23:08:00 | 3792.24 | 3793.00 | 3791.24 | 3791.95 | 8.07 | 30601.29 | 3792.45 2014-07-10 23:09:00 | 3791.38 | 3791.73 | 3791.00 | 3791.66 | 5.35 | 20268.46 | 3791.33 2014-07-10 23:10:00 | 3790.92 | 3791.00 | 3789.88 | 3789.88 | 3.88 | 14700.21 | 3790.67 2014-07-10 23:11:00 | 3789.88 | 3790.87 | 3789.88 | 3790.00 | 4.92 | 18651.44 | 3790.17 2014-07-10 23:12:00 | 3789.96 | 3789.98 | 3789.81 | 3789.81 | 1.93 | 7310.81 | 3789.95 2014-07-10 23:13:00 | 3789.91 | 3789.91 | 3789.44 | 3789.44 | 0.30 | 1133.17 | 3789.86 2014-07-10 23:14:00 | 3788.99 | 3788.99 | 3788.99 | 3788.99 | 1.09 | 4114.84 | 3788.99 2014-07-10 23:15:00 | 3789.39 | 3790.00 | 3789.34 | 3790.00 | 2.59 | 9808.26 | 3789.90 2014-07-10 23:16:00 | 3789.90 | 3790.85 | 3789.90 | 3790.85 | 11.93 | 45218.47 | 3790.00 2014-07-10 23:17:00 | 3790.83 | 3791.94 | 3790.83 | 3790.97 | 2.40 | 9079.61 | 3791.07 2014-07-10 23:18:00 | 3791.85 | 3793.00 | 3791.02 | 3792.53 | 10.40 | 39427.01 | 3792.15 2014-07-10 23:19:00 | 3792.98 | 3794.01 | 3791.70 | 3793.01 | 63.53 | 241000.02 | 3793.48 2014-07-10 23:20:00 | 3792.34 | 3792.42 | 3792.02 | 3792.02 | 5.25 | 19898.43 | 3792.34 2014-07-10 23:21:00 | 3792.02 | 3793.90 | 3792.02 | 3792.52 | 5.11 | 19369.21 | 3792.68 2014-07-10 23:22:00 | 3792.52 | 3792.52 | 3792.00 | 3792.42 | 25.81 | 97857.14 | 3792.18 2014-07-10 23:23:00 | 3792.40 | 3792.48 | 3792.02 | 3792.48 | 6.27 | 23762.83 | 3792.34 2014-07-10 23:24:00 | 3792.07 | 3792.90 | 3792.00 | 3792.20 | 16.10 | 61049.24 | 3792.35 2014-07-10 23:25:00 | 3792.88 | 3793.86 | 3792.88 | 3793.00 | 2.25 | 8530.59 | 3793.06 2014-07-10 23:26:00 | 3793.12 | 3793.76 | 3793.10 | 3793.76 | 3.74 | 14171.31 | 3793.18 2014-07-10 23:27:00 | 3793.76 | 3793.76 | 3792.02 | 3792.88 | 9.56 | 36275.99 | 3792.97 2014-07-10 23:28:00 | 3792.12 | 3792.15 | 3792.10 | 3792.12 | 0.91 | 3466.00 | 3792.12 2014-07-10 23:29:00 | 3792.82 | 3793.00 | 3792.24 | 3793.00 | 15.62 | 59234.72 | 3792.96 2014-07-10 23:30:00 | 3792.99 | 3793.10 | 3792.22 | 3792.90 | 11.97 | 45385.89 | 3792.59 2014-07-10 23:31:00 | 3792.88 | 3792.88 | 3792.20 | 3792.25 | 10.66 | 40412.36 | 3792.45 2014-07-10 23:32:00 | 3792.24 | 3792.24 | 3792.10 | 3792.10 | 2.91 | 11050.34 | 3792.16 2014-07-10 23:33:00 | 3792.68 | 3792.69 | 3791.96 | 3791.96 | 16.82 | 63798.29 | 3792.10 2014-07-10 23:34:00 | 3791.92 | 3791.92 | 3789.00 | 3789.00 | 2.95 | 11189.00 | 3790.31 2014-07-10 23:35:00 | 3789.33 | 3789.46 | 3789.04 | 3789.46 | 9.56 | 36229.46 | 3789.30 2014-07-10 23:36:00 | 3790.01 | 3791.26 | 3790.01 | 3791.26 | 2.78 | 10536.87 | 3790.24 2014-07-10 23:37:00 | 3791.92 | 3792.00 | 3791.26 | 3791.98 | 7.90 | 29956.70 | 3791.99 2014-07-10 23:38:00 | 3791.98 | 3793.50 | 3791.92 | 3791.92 | 13.23 | 50188.04 | 3793.22 2014-07-10 23:39:00 | 3791.31 | 3791.31 | 3791.31 | 3791.31 | 0.33 | 1251.13 | 3791.31 2014-07-10 23:40:00 | 3791.31 | 3792.00 | 3790.91 | 3791.02 | 8.46 | 32060.77 | 3791.48 2014-07-10 23:41:00 | 3791.05 | 3791.71 | 3790.62 | 3791.71 | 13.83 | 52414.62 | 3791.29 2014-07-10 23:42:00 | 3791.92 | 3792.10 | 3791.08 | 3792.00 | 5.56 | 21086.62 | 3791.88 2014-07-10 23:43:00 | 3792.00 | 3792.65 | 3790.92 | 3792.03 | 8.39 | 31821.75 | 3791.91 2014-07-10 23:44:00 | 3792.02 | 3792.12 | 3792.00 | 3792.02 | 11.79 | 44700.54 | 3792.04 2014-07-10 23:45:00 | 3792.02 | 3792.05 | 3792.02 | 3792.02 | 1.59 | 6010.36 | 3792.02 2014-07-10 23:46:00 | 3792.02 | 3792.08 | 3792.02 | 3792.08 | 0.38 | 1440.97 | 3792.03 2014-07-10 23:47:00 | 3792.20 | 3792.20 | 3792.00 | 3792.00 | 11.98 | 45409.40 | 3792.02 2014-07-10 23:48:00 | 3791.79 | 3791.79 | 3791.79 | 3791.79 | 0.05 | 178.21 | 3791.79 2014-07-10 23:49:00 | 3791.79 | 3791.92 | 3790.32 | 3791.92 | 14.62 | 55418.52 | 3791.37 2014-07-10 23:50:00 | 3791.78 | 3791.78 | 3791.70 | 3791.70 | 1.94 | 7371.18 | 3791.76 2014-07-10 23:51:00 | 3792.17 | 3792.17 | 3791.35 | 3791.54 | 1.68 | 6373.93 | 3791.75 2014-07-10 23:52:00 | 3792.00 | 3792.00 | 3791.13 | 3791.13 | 6.00 | 22750.26 | 3791.71 2014-07-10 23:53:00 | 3791.14 | 3791.47 | 3791.14 | 3791.47 | 2.28 | 8644.13 | 3791.28 2014-07-10 23:54:00 | 3792.00 | 3792.30 | 3791.98 | 3791.98 | 3.89 | 14751.33 | 3792.12 2014-07-10 23:55:00 | 3791.32 | 3791.32 | 3791.32 | 3791.32 | 1.61 | 6100.23 | 3791.32 2014-07-10 23:56:00 | 3792.25 | 3792.34 | 3792.25 | 3792.34 | 0.24 | 910.15 | 3792.30 2014-07-10 23:57:00 | 3791.42 | 3793.05 | 3791.42 | 3793.05 | 14.10 | 53466.02 | 3792.72 2014-07-10 23:58:00 | 3793.60 | 3794.35 | 3793.59 | 3794.35 | 10.69 | 40560.71 | 3793.91 2014-07-10 23:59:00 | 3794.38 | 3794.90 | 3793.68 | 3794.86 | 15.98 | 60642.14 | 3794.64 2014-07-11 00:00:00 | 3794.85 | 3796.78 | 3794.70 | 3795.25 | 9.45 | 35878.80 | 3795.09 2014-07-11 00:01:00 | 3795.27 | 3798.00 | 3792.00 | 3794.20 | 48.12 | 182607.82 | 3794.84 2014-07-11 00:02:00 | 3793.89 | 3793.89 | 3792.00 | 3792.94 | 13.62 | 51634.34 | 3792.46 2014-07-11 00:03:00 | 3793.00 | 3793.00 | 3792.02 | 3792.04 | 8.19 | 31075.08 | 3792.42 2014-07-11 00:04:00 | 3792.23 | 3792.73 | 3792.23 | 3792.23 | 9.15 | 34713.49 | 3792.58 2014-07-11 00:05:00 | 3792.23 | 3793.48 | 3792.23 | 3792.23 | 5.20 | 19707.97 | 3792.91 2014-07-11 00:06:00 | 3792.33 | 3792.33 | 3792.25 | 3792.25 | 3.05 | 11574.11 | 3792.30 2014-07-11 00:07:00 | 3792.25 | 3792.25 | 3792.20 | 3792.20 | 2.03 | 7698.24 | 3792.24 2014-07-11 00:08:00 | 3792.28 | 3793.02 | 3792.00 | 3792.02 | 26.77 | 101528.09 | 3792.61 2014-07-11 00:09:00 | 3792.04 | 3792.05 | 3792.02 | 3792.04 | 0.71 | 2684.76 | 3792.03 2014-07-11 00:10:00 | 3792.04 | 3792.90 | 3792.04 | 3792.90 | 0.56 | 2119.78 | 3792.10 2014-07-11 00:11:00 | 3792.89 | 3792.90 | 3792.10 | 3792.15 | 0.16 | 603.00 | 3792.45 2014-07-11 00:12:00 | 3792.90 | 3792.90 | 3792.13 | 3792.87 | 2.56 | 9697.17 | 3792.40 2014-07-11 00:13:00 | 3792.87 | 3793.49 | 3792.18 | 3792.18 | 2.74 | 10391.71 | 3792.60 2014-07-11 00:14:00 | 3793.18 | 3793.18 | 3792.00 | 3792.02 | 8.28 | 31403.27 | 3792.67 2014-07-11 00:15:00 | 3792.07 | 3792.98 | 3792.00 | 3792.54 | 32.08 | 121660.78 | 3792.42 2014-07-11 00:16:00 | 3792.02 | 3793.01 | 3792.02 | 3792.99 | 1.60 | 6067.55 | 3792.22 2014-07-11 00:17:00 | 3792.91 | 3792.99 | 3792.91 | 3792.99 | 4.96 | 18824.27 | 3792.92 2014-07-11 00:18:00 | 3792.38 | 3792.40 | 3791.36 | 3791.36 | 8.54 | 32399.04 | 3792.02 2014-07-11 00:19:00 | 3791.36 | 3791.36 | 3791.00 | 3791.36 | 13.79 | 52286.30 | 3791.33 2014-07-11 00:20:00 | 3791.02 | 3791.03 | 3789.00 | 3790.18 | 24.58 | 93184.86 | 3790.93 2014-07-11 00:21:00 | 3789.92 | 3790.93 | 3789.17 | 3790.15 | 22.83 | 86525.35 | 3789.98 2014-07-11 00:22:00 | 3789.02 | 3789.02 | 3788.92 | 3788.92 | 5.71 | 21635.27 | 3789.01 2014-07-11 00:23:00 | 3789.00 | 3789.51 | 3786.03 | 3787.56 | 51.61 | 195523.82 | 3788.71 2014-07-11 00:24:00 | 3787.92 | 3789.23 | 3785.00 | 3786.73 | 21.32 | 80718.67 | 3786.76 2014-07-11 00:25:00 | 3786.73 | 3793.00 | 3786.14 | 3787.42 | 13.21 | 50045.28 | 3788.44 2014-07-11 00:26:00 | 3787.43 | 3788.22 | 3785.03 | 3785.03 | 22.01 | 83323.82 | 3786.59 2014-07-11 00:27:00 | 3785.90 | 3786.71 | 3785.00 | 3785.96 | 19.72 | 74656.64 | 3785.45 2014-07-11 00:28:00 | 3785.96 | 3786.02 | 3785.01 | 3786.00 | 9.43 | 35683.64 | 3785.66 2014-07-11 00:29:00 | 3785.86 | 3787.01 | 3785.86 | 3786.91 | 24.98 | 94589.53 | 3786.46 2014-07-11 00:30:00 | 3786.88 | 3788.32 | 3785.84 | 3785.84 | 19.02 | 72000.34 | 3786.10 2014-07-11 00:31:00 | 3785.84 | 3785.84 | 3785.01 | 3785.03 | 7.26 | 27468.52 | 3785.11 2014-07-11 00:32:00 | 3785.03 | 3785.58 | 3785.01 | 3785.58 | 20.94 | 79248.82 | 3785.29 2014-07-11 00:33:00 | 3786.16 | 3787.96 | 3785.58 | 3787.81 | 14.62 | 55342.33 | 3786.68 2014-07-11 00:34:00 | 3787.09 | 3788.04 | 3787.00 | 3787.70 | 21.13 | 80040.17 | 3787.45 2014-07-11 00:35:00 | 3787.71 | 3787.99 | 3785.00 | 3785.94 | 30.96 | 117206.83 | 3785.99 2014-07-11 00:36:00 | 3786.04 | 3786.05 | 3785.02 | 3785.02 | 2.91 | 11028.34 | 3785.90 2014-07-11 00:37:00 | 3785.85 | 3786.92 | 3785.79 | 3786.92 | 14.00 | 53020.80 | 3786.12 2014-07-11 00:38:00 | 3786.92 | 3788.00 | 3786.00 | 3787.68 | 36.08 | 136629.97 | 3786.97 2014-07-11 00:39:00 | 3787.67 | 3787.91 | 3786.92 | 3786.92 | 9.80 | 37124.35 | 3787.43 2014-07-11 00:40:00 | 3786.89 | 3787.46 | 3786.00 | 3786.30 | 12.66 | 47936.19 | 3786.43 2014-07-11 00:41:00 | 3786.30 | 3786.93 | 3785.23 | 3786.03 | 12.03 | 45542.95 | 3786.41 2014-07-11 00:42:00 | 3786.82 | 3786.82 | 3786.01 | 3786.06 | 3.36 | 12710.16 | 3786.17 2014-07-11 00:43:00 | 3786.06 | 3786.64 | 3785.23 | 3785.23 | 13.34 | 50509.22 | 3786.01 2014-07-11 00:44:00 | 3785.23 | 3785.96 | 3785.23 | 3785.90 | 0.08 | 302.86 | 3785.80 2014-07-11 00:45:00 | 3785.85 | 3785.97 | 3785.01 | 3785.03 | 6.09 | 23066.03 | 3785.66 2014-07-11 00:46:00 | 3785.03 | 3785.82 | 3785.00 | 3785.00 | 20.01 | 75755.28 | 3785.11 2014-07-11 00:47:00 | 3785.00 | 3785.06 | 3782.63 | 3783.96 | 9.41 | 35620.38 | 3784.57 2014-07-11 00:48:00 | 3783.60 | 3786.64 | 3782.50 | 3782.50 | 28.93 | 109441.59 | 3783.63 2014-07-11 00:49:00 | 3782.52 | 3782.76 | 3780.30 | 3781.77 | 34.86 | 131838.34 | 3781.72 2014-07-11 00:50:00 | 3781.81 | 3782.48 | 3780.00 | 3780.85 | 78.15 | 295433.20 | 3780.43 2014-07-11 00:51:00 | 3780.87 | 3780.87 | 3780.00 | 3780.00 | 78.03 | 294980.31 | 3780.15 2014-07-11 00:52:00 | 3780.00 | 3780.09 | 3780.00 | 3780.02 | 66.56 | 251582.37 | 3780.01 2014-07-11 00:53:00 | 3780.02 | 3781.00 | 3779.00 | 3779.87 | 39.85 | 150651.27 | 3780.17 2014-07-11 00:54:00 | 3779.45 | 3781.97 | 3777.77 | 3779.25 | 29.41 | 111194.17 | 3780.44 2014-07-11 00:55:00 | 3779.61 | 3780.17 | 3778.27 | 3779.30 | 32.05 | 121142.92 | 3779.57 2014-07-11 00:56:00 | 3779.42 | 3781.00 | 3779.00 | 3780.83 | 23.40 | 88433.73 | 3780.03 2014-07-11 00:57:00 | 3780.68 | 3783.74 | 3780.68 | 3783.01 | 34.99 | 132305.43 | 3781.45 2014-07-11 00:58:00 | 3782.00 | 3784.07 | 3782.00 | 3784.07 | 26.75 | 101202.33 | 3783.97 2014-07-11 00:59:00 | 3783.45 | 3784.07 | 3780.10 | 3780.94 | 51.16 | 193554.04 | 3783.09 2014-07-11 01:00:00 | 3780.91 | 3782.64 | 3780.88 | 3781.00 | 16.62 | 62841.68 | 3781.54 2014-07-11 01:01:00 | 3781.48 | 3781.48 | 3781.00 | 3781.00 | 3.79 | 14326.51 | 3781.08 2014-07-11 01:02:00 | 3781.00 | 3781.37 | 3779.72 | 3780.00 | 37.81 | 142942.04 | 3780.64 2014-07-11 01:03:00 | 3780.13 | 3781.40 | 3780.02 | 3780.19 | 3.06 | 11550.34 | 3780.80 2014-07-11 01:04:00 | 3780.91 | 3781.40 | 3780.38 | 3781.36 | 24.91 | 94188.49 | 3780.70 2014-07-11 01:05:00 | 3781.40 | 3783.60 | 3780.80 | 3780.80 | 40.57 | 153415.49 | 3781.50 2014-07-11 01:06:00 | 3780.80 | 3781.79 | 3780.00 | 3781.79 | 23.33 | 88210.48 | 3781.31 2014-07-11 01:07:00 | 3781.79 | 3783.00 | 3781.01 | 3782.77 | 56.65 | 214264.29 | 3782.05 2014-07-11 01:08:00 | 3782.73 | 3784.99 | 3782.14 | 3784.03 | 16.04 | 60698.15 | 3783.23 2014-07-11 01:09:00 | 3784.39 | 3785.09 | 3784.02 | 3785.09 | 11.19 | 42357.70 | 3784.64 2014-07-11 01:10:00 | 3784.42 | 3785.58 | 3784.00 | 3784.53 | 25.61 | 96910.54 | 3784.53 2014-07-11 01:11:00 | 3785.56 | 3786.00 | 3784.75 | 3786.00 | 13.47 | 50974.42 | 3785.70 2014-07-11 01:12:00 | 3786.00 | 3787.00 | 3785.67 | 3787.00 | 34.09 | 129056.38 | 3786.31 2014-07-11 01:13:00 | 3786.98 | 3787.00 | 3785.04 | 3785.82 | 30.01 | 113599.17 | 3785.88 2014-07-11 01:14:00 | 3786.61 | 3786.61 | 3785.25 | 3786.48 | 13.28 | 50290.43 | 3786.07 2014-07-11 01:15:00 | 3787.00 | 3787.00 | 3785.41 | 3786.99 | 14.24 | 53928.73 | 3786.07 2014-07-11 01:16:00 | 3785.04 | 3786.56 | 3785.04 | 3786.29 | 8.38 | 31719.35 | 3786.03 2014-07-11 01:17:00 | 3786.37 | 3786.63 | 3786.26 | 3786.63 | 6.80 | 25751.69 | 3786.46 2014-07-11 01:18:00 | 3786.63 | 3787.96 | 3785.29 | 3787.02 | 8.75 | 33134.38 | 3787.22 2014-07-11 01:19:00 | 3787.02 | 3788.00 | 3787.00 | 3787.93 | 22.04 | 83465.58 | 3787.69 2014-07-11 01:20:00 | 3787.95 | 3788.00 | 3786.00 | 3787.14 | 22.91 | 86787.12 | 3787.52 2014-07-11 01:21:00 | 3787.15 | 3787.99 | 3785.20 | 3787.25 | 26.87 | 101733.82 | 3786.71 2014-07-11 01:22:00 | 3787.00 | 3788.00 | 3787.00 | 3787.27 | 10.30 | 38998.19 | 3787.70 2014-07-11 01:23:00 | 3788.00 | 3789.18 | 3787.96 | 3789.18 | 36.20 | 137150.31 | 3788.79 2014-07-11 01:24:00 | 3789.87 | 3796.55 | 3789.87 | 3795.49 | 90.01 | 341333.42 | 3792.17 2014-07-11 01:25:00 | 3795.45 | 3800.00 | 3795.02 | 3796.78 | 70.27 | 266877.41 | 3798.16 2014-07-11 01:26:00 | 3796.78 | 3799.99 | 3795.02 | 3795.33 | 38.86 | 147556.63 | 3797.04 2014-07-11 01:27:00 | 3796.93 | 3799.80 | 3795.43 | 3798.10 | 38.44 | 145994.76 | 3797.60 2014-07-11 01:28:00 | 3798.04 | 3798.04 | 3795.27 | 3796.80 | 32.44 | 123178.52 | 3796.88 2014-07-11 01:29:00 | 3795.89 | 3797.64 | 3795.16 | 3796.73 | 9.43 | 35781.17 | 3796.41 2014-07-11 01:30:00 | 3796.73 | 3796.73 | 3795.00 | 3795.95 | 15.27 | 57963.87 | 3795.93 2014-07-11 01:31:00 | 3796.00 | 3796.00 | 3794.98 | 3794.98 | 7.64 | 28992.30 | 3795.30 2014-07-11 01:32:00 | 3794.81 | 3795.00 | 3790.05 | 3790.05 | 43.64 | 165483.99 | 3792.03 2014-07-11 01:33:00 | 3790.05 | 3794.00 | 3790.00 | 3791.00 | 26.32 | 99771.12 | 3790.70 2014-07-11 01:34:00 | 3791.08 | 3793.60 | 3790.00 | 3791.48 | 9.69 | 36747.43 | 3791.13 2014-07-11 01:35:00 | 3790.49 | 3791.90 | 3788.40 | 3789.02 | 70.51 | 267235.98 | 3790.15 2014-07-11 01:36:00 | 3789.02 | 3789.03 | 3787.45 | 3788.39 | 31.14 | 117955.91 | 3788.17 2014-07-11 01:37:00 | 3788.07 | 3791.58 | 3788.00 | 3788.35 | 22.01 | 83387.26 | 3788.61 2014-07-11 01:38:00 | 3788.35 | 3788.97 | 3788.23 | 3788.25 | 0.76 | 2879.10 | 3788.29 2014-07-11 01:39:00 | 3788.30 | 3793.30 | 3788.20 | 3789.54 | 58.42 | 221418.59 | 3790.05 2014-07-11 01:40:00 | 3789.98 | 3794.00 | 3789.53 | 3792.00 | 34.56 | 131081.08 | 3792.42 2014-07-11 01:41:00 | 3792.00 | 3795.00 | 3791.99 | 3792.09 | 49.03 | 186010.05 | 3794.03 2014-07-11 01:42:00 | 3792.48 | 3793.31 | 3791.96 | 3792.02 | 10.32 | 39147.11 | 3792.22 2014-07-11 01:43:00 | 3792.02 | 3792.99 | 3791.00 | 3791.00 | 17.67 | 67012.46 | 3791.80 2014-07-11 01:44:00 | 3791.15 | 3791.68 | 3789.21 | 3790.64 | 15.40 | 58384.57 | 3790.96 2014-07-11 01:45:00 | 3791.00 | 3791.76 | 3789.21 | 3789.21 | 11.79 | 44705.68 | 3790.87 2014-07-11 01:46:00 | 3790.90 | 3790.90 | 3788.10 | 3789.48 | 15.34 | 58117.66 | 3789.13 2014-07-11 01:47:00 | 3789.48 | 3789.48 | 3788.00 | 3789.00 | 35.94 | 136176.09 | 3788.77 2014-07-11 01:48:00 | 3789.48 | 3789.48 | 3788.02 | 3788.89 | 42.58 | 161325.78 | 3788.86 2014-07-11 01:49:00 | 3788.04 | 3790.00 | 3788.04 | 3788.12 | 27.38 | 103739.93 | 3788.89 2014-07-11 01:50:00 | 3788.13 | 3792.17 | 3788.03 | 3791.97 | 21.82 | 82711.26 | 3790.27 2014-07-11 01:51:00 | 3791.91 | 3792.10 | 3791.00 | 3791.33 | 10.24 | 38825.03 | 3791.51 2014-07-11 01:52:00 | 3791.00 | 3792.07 | 3790.73 | 3791.90 | 19.16 | 72650.46 | 3791.38 2014-07-11 01:53:00 | 3792.00 | 3797.00 | 3792.00 | 3796.00 | 43.42 | 164733.92 | 3794.40 2014-07-11 01:54:00 | 3795.97 | 3798.00 | 3794.48 | 3796.30 | 29.38 | 111535.52 | 3795.79 2014-07-11 01:55:00 | 3796.32 | 3802.03 | 3796.30 | 3801.00 | 170.13 | 646547.02 | 3800.31 2014-07-11 01:56:00 | 3800.77 | 3802.17 | 3800.77 | 3802.02 | 36.68 | 139438.81 | 3801.60 2014-07-11 01:57:00 | 3802.02 | 3805.67 | 3802.00 | 3803.00 | 125.08 | 475853.50 | 3804.30 2014-07-11 01:58:00 | 3803.00 | 3803.32 | 3801.50 | 3801.57 | 59.70 | 226971.81 | 3801.94 2014-07-11 01:59:00 | 3801.57 | 3801.57 | 3799.26 | 3799.98 | 73.70 | 280088.06 | 3800.17 2014-07-11 02:00:00 | 3799.98 | 3799.98 | 3797.48 | 3797.48 | 44.44 | 168798.91 | 3798.44 2014-07-11 02:01:00 | 3797.48 | 3797.48 | 3791.95 | 3794.89 | 128.83 | 489029.09 | 3795.90 2014-07-11 02:02:00 | 3794.89 | 3795.98 | 3794.00 | 3795.98 | 31.03 | 117745.20 | 3795.05 2014-07-11 02:03:00 | 3795.98 | 3796.03 | 3795.00 | 3796.03 | 50.84 | 192979.41 | 3795.97 2014-07-11 02:04:00 | 3796.48 | 3798.02 | 3796.48 | 3798.02 | 14.63 | 55568.27 | 3797.20 2014-07-11 02:05:00 | 3798.02 | 3799.50 | 3798.02 | 3799.00 | 14.50 | 55095.52 | 3798.90 2014-07-11 02:06:00 | 3799.47 | 3799.90 | 3796.04 | 3797.00 | 40.26 | 152908.58 | 3797.74 2014-07-11 02:07:00 | 3798.00 | 3800.00 | 3797.00 | 3799.24 | 34.86 | 132424.12 | 3799.18 2014-07-11 02:08:00 | 3799.07 | 3800.48 | 3797.51 | 3800.00 | 74.65 | 283655.41 | 3799.75 2014-07-11 02:09:00 | 3800.00 | 3801.48 | 3799.93 | 3800.00 | 31.76 | 120707.36 | 3800.61 2014-07-11 02:10:00 | 3800.10 | 3802.04 | 3800.00 | 3802.01 | 30.46 | 115771.49 | 3801.02 2014-07-11 02:11:00 | 3801.67 | 3802.96 | 3801.67 | 3802.71 | 14.09 | 53567.15 | 3802.32 2014-07-11 02:12:00 | 3802.71 | 3804.69 | 3802.69 | 3804.00 | 35.02 | 133198.84 | 3803.51 2014-07-11 02:13:00 | 3804.02 | 3804.02 | 3802.69 | 3803.02 | 37.76 | 143599.34 | 3803.15 2014-07-11 02:14:00 | 3803.02 | 3803.78 | 3802.47 | 3802.47 | 26.50 | 100789.13 | 3802.93 2014-07-11 02:15:00 | 3802.06 | 3802.06 | 3801.08 | 3801.66 | 8.20 | 31170.09 | 3801.69 2014-07-11 02:16:00 | 3801.66 | 3802.00 | 3801.50 | 3802.00 | 6.21 | 23609.04 | 3801.78 2014-07-11 02:17:00 | 3801.99 | 3802.00 | 3801.12 | 3801.12 | 5.06 | 19249.34 | 3801.96 2014-07-11 02:18:00 | 3801.98 | 3802.45 | 3801.03 | 3802.04 | 28.15 | 107025.34 | 3801.97 2014-07-11 02:19:00 | 3802.48 | 3802.95 | 3802.48 | 3802.95 | 2.12 | 8065.46 | 3802.67 2014-07-11 02:20:00 | 3802.50 | 3803.01 | 3802.48 | 3803.00 | 21.05 | 80035.34 | 3802.52 2014-07-11 02:21:00 | 3802.97 | 3805.00 | 3802.52 | 3803.11 | 34.91 | 132824.92 | 3804.35 2014-07-11 02:22:00 | 3803.11 | 3803.62 | 3802.53 | 3802.90 | 43.02 | 163586.53 | 3802.92 2014-07-11 02:23:00 | 3802.90 | 3803.52 | 3802.88 | 3803.52 | 5.11 | 19425.89 | 3803.03 2014-07-11 02:24:00 | 3803.52 | 3803.52 | 3802.62 | 3802.62 | 0.37 | 1407.07 | 3802.90 2014-07-11 02:25:00 | 3802.80 | 3803.04 | 3802.76 | 3803.03 | 14.60 | 55526.53 | 3802.93 2014-07-11 02:26:00 | 3803.56 | 3804.13 | 3803.13 | 3803.13 | 10.59 | 40283.86 | 3803.59 2014-07-11 02:27:00 | 3803.57 | 3804.00 | 3803.12 | 3803.64 | 6.07 | 23086.41 | 3803.36 2014-07-11 02:28:00 | 3804.00 | 3804.00 | 3803.20 | 3803.97 | 2.99 | 11377.22 | 3803.82 2014-07-11 02:29:00 | 3803.20 | 3803.98 | 3800.70 | 3801.29 | 53.99 | 205286.88 | 3802.67 2014-07-11 02:30:00 | 3801.91 | 3802.98 | 3800.89 | 3801.99 | 37.84 | 143850.10 | 3801.94 2014-07-11 02:31:00 | 3802.00 | 3803.20 | 3801.85 | 3801.92 | 9.56 | 36333.47 | 3802.16 2014-07-11 02:32:00 | 3802.00 | 3802.56 | 3801.48 | 3801.48 | 2.47 | 9371.95 | 3802.01 2014-07-11 02:33:00 | 3801.48 | 3802.47 | 3797.97 | 3798.00 | 11.75 | 44649.27 | 3799.61 2014-07-11 02:34:00 | 3798.00 | 3798.80 | 3797.62 | 3797.96 | 17.81 | 67625.29 | 3798.11 2014-07-11 02:35:00 | 3797.96 | 3801.99 | 3797.94 | 3801.77 | 30.00 | 113973.31 | 3798.86 2014-07-11 02:36:00 | 3800.82 | 3801.47 | 3799.76 | 3800.31 | 65.43 | 248706.04 | 3800.87 2014-07-11 02:37:00 | 3801.05 | 3801.55 | 3800.33 | 3801.29 | 23.90 | 90853.62 | 3801.09 2014-07-11 02:38:00 | 3800.48 | 3805.00 | 3800.07 | 3803.02 | 53.34 | 202809.86 | 3802.57 2014-07-11 02:39:00 | 3803.02 | 3803.02 | 3800.94 | 3801.03 | 14.30 | 54370.40 | 3801.33 2014-07-11 02:40:00 | 3801.03 | 3801.88 | 3800.99 | 3801.88 | 14.29 | 54312.90 | 3801.56 2014-07-11 02:41:00 | 3801.88 | 3802.33 | 3801.12 | 3801.74 | 19.54 | 74275.09 | 3801.96 2014-07-11 02:42:00 | 3801.12 | 3801.88 | 3801.00 | 3801.00 | 28.29 | 107545.32 | 3801.40 2014-07-11 02:43:00 | 3801.00 | 3802.00 | 3800.53 | 3800.53 | 80.44 | 305785.75 | 3801.37 2014-07-11 02:44:00 | 3801.50 | 3802.00 | 3800.52 | 3801.00 | 27.94 | 106204.67 | 3801.44 2014-07-11 02:45:00 | 3800.51 | 3802.10 | 3800.51 | 3802.10 | 57.11 | 217119.84 | 3801.98 2014-07-11 02:46:00 | 3802.48 | 3802.69 | 3801.48 | 3802.10 | 2.20 | 8368.30 | 3802.04 2014-07-11 02:47:00 | 3801.11 | 3802.10 | 3801.11 | 3802.10 | 0.43 | 1646.30 | 3802.08 2014-07-11 02:48:00 | 3801.11 | 3803.48 | 3801.11 | 3803.39 | 10.70 | 40695.32 | 3801.88 2014-07-11 02:49:00 | 3803.39 | 3805.83 | 3802.99 | 3804.02 | 25.81 | 98179.87 | 3804.68 2014-07-11 02:50:00 | 3804.05 | 3805.00 | 3802.27 | 3804.38 | 49.07 | 186653.10 | 3803.81 2014-07-11 02:51:00 | 3804.38 | 3805.05 | 3803.73 | 3805.02 | 27.39 | 104207.93 | 3804.46 2014-07-11 02:52:00 | 3805.02 | 3805.02 | 3804.40 | 3804.40 | 5.75 | 21870.15 | 3804.83 2014-07-11 02:53:00 | 3804.90 | 3805.00 | 3804.40 | 3804.43 | 11.93 | 45383.63 | 3804.80 2014-07-11 02:54:00 | 3804.98 | 3805.00 | 3804.40 | 3805.00 | 3.56 | 13559.71 | 3804.63 2014-07-11 02:55:00 | 3805.00 | 3805.28 | 3804.01 | 3804.01 | 54.08 | 205778.72 | 3804.94 2014-07-11 02:56:00 | 3804.06 | 3805.02 | 3803.97 | 3805.00 | 5.90 | 22456.47 | 3804.89 2014-07-11 02:57:00 | . | . | . | . | . | . | . 2014-07-11 02:58:00 | 3804.52 | 3804.52 | 3804.52 | 3804.52 | 1.04 | 3964.31 | 3804.52 2014-07-11 02:59:00 | 3804.52 | 3804.66 | 3804.50 | 3804.66 | 5.96 | 22675.24 | 3804.57 2014-07-11 03:00:00 | 3804.66 | 3805.00 | 3804.49 | 3805.00 | 15.25 | 58012.32 | 3804.59 2014-07-11 03:01:00 | 3804.50 | 3805.00 | 3804.07 | 3804.98 | 2.78 | 10579.82 | 3804.32 2014-07-11 03:02:00 | 3804.98 | 3804.98 | 3804.98 | 3804.98 | 0.91 | 3477.75 | 3804.98 2014-07-11 03:03:00 | 3804.98 | 3805.00 | 3804.98 | 3805.00 | 1.05 | 3999.05 | 3804.99 2014-07-11 03:04:00 | 3804.05 | 3805.00 | 3803.12 | 3804.14 | 38.46 | 146293.98 | 3803.99 2014-07-11 03:05:00 | 3803.12 | 3804.81 | 3803.00 | 3803.72 | 19.16 | 72874.38 | 3803.46 2014-07-11 03:06:00 | 3803.70 | 3803.72 | 3802.48 | 3803.32 | 3.70 | 14066.63 | 3802.82 2014-07-11 03:07:00 | 3803.31 | 3803.32 | 3802.00 | 3803.31 | 15.90 | 60452.57 | 3803.24 2014-07-11 03:08:00 | 3803.31 | 3803.44 | 3803.31 | 3803.44 | 4.11 | 15616.88 | 3803.43 2014-07-11 03:09:00 | 3803.44 | 3803.74 | 3803.44 | 3803.46 | 5.73 | 21790.22 | 3803.49 2014-07-11 03:10:00 | 3803.73 | 3803.73 | 3801.01 | 3801.92 | 52.87 | 201019.83 | 3802.44 2014-07-11 03:11:00 | 3802.05 | 3805.00 | 3802.05 | 3803.74 | 17.08 | 64980.34 | 3804.47 2014-07-11 03:12:00 | 3803.61 | 3803.61 | 3802.80 | 3802.80 | 4.79 | 18201.59 | 3803.09 2014-07-11 03:13:00 | 3802.80 | 3802.81 | 3802.52 | 3802.65 | 2.99 | 11373.91 | 3802.71 2014-07-11 03:14:00 | 3802.52 | 3803.48 | 3801.26 | 3803.19 | 43.39 | 164993.33 | 3802.39 2014-07-11 03:15:00 | 3803.02 | 3804.00 | 3803.02 | 3803.05 | 5.88 | 22374.82 | 3803.30 2014-07-11 03:16:00 | 3803.98 | 3804.48 | 3803.97 | 3804.48 | 6.02 | 22907.59 | 3803.98 2014-07-11 03:17:00 | 3804.48 | 3805.00 | 3803.78 | 3804.79 | 47.03 | 178937.56 | 3804.51 2014-07-11 03:18:00 | 3804.79 | 3804.79 | 3803.56 | 3803.59 | 14.86 | 56536.58 | 3803.85 2014-07-11 03:19:00 | 3803.48 | 3804.54 | 3803.46 | 3803.67 | 33.38 | 126970.11 | 3803.89 2014-07-11 03:20:00 | 3804.26 | 3804.28 | 3803.70 | 3804.28 | 2.50 | 9510.63 | 3804.25 2014-07-11 03:21:00 | 3803.98 | 3805.00 | 3803.98 | 3805.00 | 28.01 | 106558.92 | 3804.59 2014-07-11 03:22:00 | 3804.17 | 3805.00 | 3804.07 | 3805.00 | 3.55 | 13487.56 | 3804.67 2014-07-11 03:23:00 | 3804.16 | 3804.16 | 3803.98 | 3804.00 | 12.60 | 47941.89 | 3804.01 2014-07-11 03:24:00 | 3804.98 | 3805.00 | 3803.67 | 3804.27 | 12.06 | 45885.32 | 3804.12 2014-07-11 03:25:00 | . | . | . | . | . | . | . 2014-07-11 03:26:00 | 3804.02 | 3804.02 | 3804.02 | 3804.02 | 2.75 | 10457.25 | 3804.02 2014-07-11 03:27:00 | 3804.29 | 3806.06 | 3804.29 | 3806.00 | 69.97 | 266290.97 | 3805.68 2014-07-11 03:28:00 | 3806.02 | 3807.48 | 3806.01 | 3807.48 | 5.32 | 20249.08 | 3806.22 2014-07-11 03:29:00 | 3807.64 | 3807.68 | 3806.06 | 3806.06 | 24.03 | 91477.79 | 3807.13 2014-07-11 03:30:00 | 3807.16 | 3807.84 | 3806.62 | 3807.84 | 12.52 | 47676.86 | 3807.14 2014-07-11 03:31:00 | 3807.35 | 3809.80 | 3806.24 | 3809.80 | 81.79 | 311443.21 | 3808.07 2014-07-11 03:32:00 | 3809.80 | 3810.81 | 3808.86 | 3810.00 | 59.02 | 224866.94 | 3809.88 2014-07-11 03:33:00 | 3810.00 | 3812.12 | 3809.10 | 3812.00 | 69.57 | 265108.65 | 3810.57 2014-07-11 03:34:00 | 3810.99 | 3813.10 | 3810.81 | 3812.83 | 28.40 | 108261.78 | 3812.30 2014-07-11 03:35:00 | 3813.00 | 3813.12 | 3810.06 | 3811.00 | 23.15 | 88236.46 | 3812.00 2014-07-11 03:36:00 | 3810.88 | 3811.06 | 3809.00 | 3809.97 | 27.73 | 105644.53 | 3810.03 2014-07-11 03:37:00 | 3810.07 | 3811.10 | 3810.00 | 3811.10 | 29.26 | 111490.29 | 3810.33 2014-07-11 03:38:00 | 3811.16 | 3811.48 | 3810.54 | 3810.54 | 3.81 | 14500.96 | 3811.03 2014-07-11 03:39:00 | 3810.41 | 3810.58 | 3810.09 | 3810.09 | 11.91 | 45370.26 | 3810.39 2014-07-11 03:40:00 | 3810.53 | 3810.53 | 3809.18 | 3809.21 | 18.28 | 69628.77 | 3809.85 2014-07-11 03:41:00 | 3809.48 | 3809.48 | 3809.04 | 3809.14 | 4.65 | 17705.42 | 3809.26 2014-07-11 03:42:00 | 3809.91 | 3809.98 | 3809.46 | 3809.96 | 12.64 | 48156.64 | 3809.56 2014-07-11 03:43:00 | 3809.93 | 3810.00 | 3809.09 | 3809.89 | 13.54 | 51594.41 | 3809.96 2014-07-11 03:44:00 | 3809.99 | 3810.09 | 3809.24 | 3809.24 | 11.47 | 43692.33 | 3809.93 2014-07-11 03:45:00 | 3809.22 | 3809.22 | 3809.20 | 3809.20 | 5.06 | 19289.82 | 3809.21 2014-07-11 03:46:00 | 3809.22 | 3809.22 | 3808.20 | 3808.20 | 5.13 | 19536.09 | 3808.95 2014-07-11 03:47:00 | 3809.48 | 3809.95 | 3808.59 | 3808.68 | 4.39 | 16702.24 | 3808.95 2014-07-11 03:48:00 | 3808.68 | 3814.99 | 3808.10 | 3808.92 | 88.04 | 335543.68 | 3811.44 2014-07-11 03:49:00 | 3809.85 | 3811.98 | 3809.07 | 3811.46 | 22.03 | 83956.69 | 3810.50 2014-07-11 03:50:00 | 3811.54 | 3811.54 | 3810.10 | 3810.46 | 3.76 | 14320.50 | 3810.67 2014-07-11 03:51:00 | 3810.49 | 3814.20 | 3809.22 | 3809.22 | 31.81 | 121208.38 | 3810.63 2014-07-11 03:52:00 | 3809.19 | 3811.05 | 3809.12 | 3810.85 | 1.73 | 6590.81 | 3809.72 2014-07-11 03:53:00 | 3810.85 | 3811.18 | 3810.85 | 3810.85 | 1.73 | 6604.56 | 3811.06 2014-07-11 03:54:00 | 3811.00 | 3811.20 | 3811.00 | 3811.20 | 1.49 | 5686.26 | 3811.17 2014-07-11 03:55:00 | 3811.20 | 3811.96 | 3811.02 | 3811.24 | 11.17 | 42575.91 | 3811.29 2014-07-11 03:56:00 | 3811.23 | 3814.99 | 3811.23 | 3812.62 | 18.26 | 69613.43 | 3812.76 2014-07-11 03:57:00 | 3812.62 | 3813.24 | 3812.50 | 3812.60 | 8.07 | 30781.71 | 3812.92 2014-07-11 03:58:00 | 3812.60 | 3814.20 | 3812.60 | 3813.96 | 14.57 | 55557.27 | 3813.91 2014-07-11 03:59:00 | 3813.29 | 3813.29 | 3811.90 | 3811.92 | 12.01 | 45769.43 | 3812.21 2014-07-11 04:00:00 | 3811.92 | 3812.34 | 3810.60 | 3811.83 | 17.18 | 65497.53 | 3811.54 2014-07-11 04:01:00 | 3811.83 | 3812.00 | 3811.11 | 3811.95 | 9.99 | 38082.67 | 3811.32 2014-07-11 04:02:00 | 3811.95 | 3812.50 | 3811.05 | 3811.74 | 19.40 | 73959.82 | 3811.97 2014-07-11 04:03:00 | 3811.74 | 3812.26 | 3811.00 | 3811.19 | 31.86 | 121421.58 | 3811.34 2014-07-11 04:04:00 | 3811.74 | 3812.22 | 3811.00 | 3811.23 | 15.21 | 57952.25 | 3811.14 2014-07-11 04:05:00 | 3811.02 | 3811.02 | 3805.30 | 3808.47 | 129.03 | 491496.84 | 3809.11 2014-07-11 04:06:00 | 3808.20 | 3809.64 | 3808.00 | 3808.00 | 51.23 | 195149.08 | 3809.20 2014-07-11 04:07:00 | 3808.89 | 3809.44 | 3807.98 | 3809.01 | 76.10 | 289829.17 | 3808.58 2014-07-11 04:08:00 | 3809.43 | 3811.01 | 3809.43 | 3809.83 | 45.62 | 173838.38 | 3810.32 2014-07-11 04:09:00 | 3809.83 | 3810.05 | 3809.00 | 3810.05 | 22.45 | 85511.25 | 3809.47 2014-07-11 04:10:00 | 3810.05 | 3810.05 | 3809.75 | 3810.00 | 7.60 | 28952.30 | 3810.02 2014-07-11 04:11:00 | 3810.00 | 3812.00 | 3810.00 | 3810.53 | 24.13 | 91923.07 | 3810.28 2014-07-11 04:12:00 | 3810.22 | 3811.00 | 3810.09 | 3810.12 | 8.44 | 32154.31 | 3810.20 2014-07-11 04:13:00 | 3810.07 | 3810.63 | 3809.65 | 3809.65 | 14.53 | 55345.45 | 3810.10 2014-07-11 04:14:00 | 3809.61 | 3809.71 | 3809.00 | 3809.02 | 19.74 | 75203.02 | 3809.29 2014-07-11 04:15:00 | 3809.02 | 3809.68 | 3808.04 | 3808.92 | 51.88 | 197590.17 | 3808.97 2014-07-11 04:16:00 | 3808.91 | 3809.00 | 3808.00 | 3808.00 | 14.38 | 54753.41 | 3808.67 2014-07-11 04:17:00 | 3808.11 | 3808.46 | 3807.00 | 3807.06 | 42.75 | 162767.35 | 3807.16 2014-07-11 04:18:00 | 3807.07 | 3807.87 | 3807.00 | 3807.67 | 8.23 | 31324.22 | 3807.03 2014-07-11 04:19:00 | 3807.41 | 3807.41 | 3806.00 | 3806.07 | 29.57 | 112562.15 | 3806.38 2014-07-11 04:20:00 | 3806.06 | 3806.10 | 3805.17 | 3806.00 | 34.66 | 131925.27 | 3805.94 2014-07-11 04:21:00 | 3806.00 | 3806.48 | 3805.28 | 3806.47 | 2.98 | 11352.96 | 3805.89 2014-07-11 04:22:00 | 3806.40 | 3808.26 | 3806.40 | 3808.26 | 7.94 | 30239.79 | 3806.62 2014-07-11 04:23:00 | 3808.11 | 3808.75 | 3807.02 | 3808.75 | 32.61 | 124183.59 | 3807.91 2014-07-11 04:24:00 | 3808.75 | 3808.96 | 3808.48 | 3808.76 | 3.21 | 12229.29 | 3808.56 2014-07-11 04:25:00 | 3808.76 | 3812.00 | 3808.46 | 3809.05 | 72.83 | 277496.95 | 3810.46 2014-07-11 04:26:00 | 3809.07 | 3814.00 | 3809.07 | 3811.75 | 79.44 | 302839.07 | 3812.22 2014-07-11 04:27:00 | 3811.00 | 3811.30 | 3810.32 | 3810.80 | 7.52 | 28665.77 | 3810.92 2014-07-11 04:28:00 | 3810.80 | 3811.98 | 3809.87 | 3811.57 | 14.71 | 56057.60 | 3811.11 2014-07-11 04:29:00 | 3811.57 | 3811.90 | 3809.80 | 3809.82 | 63.95 | 243669.22 | 3810.07 2014-07-11 04:30:00 | 3809.82 | 3810.66 | 3809.41 | 3809.93 | 11.80 | 44957.77 | 3809.98 2014-07-11 04:31:00 | 3810.23 | 3810.61 | 3809.00 | 3810.15 | 21.49 | 81881.06 | 3809.48 2014-07-11 04:32:00 | 3809.18 | 3810.18 | 3809.00 | 3810.17 | 36.63 | 139537.77 | 3809.38 2014-07-11 04:33:00 | 3810.17 | 3811.00 | 3810.02 | 3810.90 | 10.14 | 38640.58 | 3810.71 2014-07-11 04:34:00 | 3810.90 | 3812.74 | 3810.22 | 3811.13 | 25.67 | 97844.45 | 3811.33 2014-07-11 04:35:00 | 3811.02 | 3811.89 | 3811.00 | 3811.02 | 12.85 | 48987.79 | 3811.39 2014-07-11 04:36:00 | 3811.02 | 3811.73 | 3810.10 | 3811.41 | 16.05 | 61156.83 | 3811.11 2014-07-11 04:37:00 | 3811.41 | 3811.88 | 3810.00 | 3810.03 | 28.10 | 107112.91 | 3811.30 2014-07-11 04:38:00 | 3810.03 | 3810.98 | 3810.03 | 3810.12 | 3.26 | 12409.51 | 3810.10 2014-07-11 04:39:00 | 3810.12 | 3810.12 | 3809.66 | 3809.90 | 16.85 | 64209.97 | 3810.00 2014-07-11 04:40:00 | 3809.92 | 3810.50 | 3809.59 | 3810.50 | 9.01 | 34309.27 | 3810.02 2014-07-11 04:41:00 | 3810.49 | 3810.50 | 3809.73 | 3809.74 | 2.09 | 7951.82 | 3810.17 2014-07-11 04:42:00 | 3809.74 | 3810.91 | 3809.10 | 3810.79 | 27.77 | 105788.31 | 3809.99 2014-07-11 04:43:00 | 3810.79 | 3810.80 | 3809.15 | 3809.15 | 2.90 | 11033.75 | 3810.00 2014-07-11 04:44:00 | 3809.93 | 3809.93 | 3809.01 | 3809.03 | 26.20 | 99787.02 | 3809.10 2014-07-11 04:45:00 | 3809.53 | 3809.53 | 3809.01 | 3809.03 | 7.28 | 27741.15 | 3809.03 2014-07-11 04:46:00 | 3809.01 | 3809.76 | 3808.55 | 3809.71 | 16.97 | 64623.16 | 3808.98 2014-07-11 04:47:00 | 3809.66 | 3809.66 | 3808.55 | 3808.78 | 6.34 | 24155.15 | 3809.36 2014-07-11 04:48:00 | 3808.48 | 3809.23 | 3808.20 | 3808.43 | 35.11 | 133722.81 | 3808.46 2014-07-11 04:49:00 | 3808.61 | 3808.61 | 3808.21 | 3808.21 | 22.87 | 87099.28 | 3808.45 2014-07-11 04:50:00 | 3808.11 | 3808.95 | 3808.11 | 3808.95 | 0.22 | 837.80 | 3808.19 2014-07-11 04:51:00 | 3808.07 | 3808.07 | 3800.20 | 3801.00 | 138.19 | 525418.41 | 3802.26 2014-07-11 04:52:00 | 3801.00 | 3801.00 | 3799.05 | 3799.97 | 179.22 | 681101.82 | 3800.37 2014-07-11 04:53:00 | 3799.97 | 3801.00 | 3798.65 | 3800.00 | 86.59 | 329079.21 | 3800.30 2014-07-11 04:54:00 | 3799.72 | 3800.98 | 3799.72 | 3800.26 | 16.94 | 64374.78 | 3800.39 2014-07-11 04:55:00 | 3800.26 | 3805.00 | 3800.26 | 3803.26 | 45.18 | 171776.73 | 3801.80 2014-07-11 04:56:00 | 3803.26 | 3803.93 | 3800.23 | 3801.80 | 9.78 | 37185.47 | 3802.20 2014-07-11 04:57:00 | 3801.66 | 3802.08 | 3800.55 | 3802.05 | 8.23 | 31305.10 | 3801.93 2014-07-11 04:58:00 | 3802.05 | 3802.47 | 3800.55 | 3801.98 | 19.75 | 75093.99 | 3801.84 2014-07-11 04:59:00 | 3801.98 | 3802.47 | 3801.97 | 3801.97 | 24.60 | 93510.76 | 3802.02 2014-07-11 05:00:00 | 3801.97 | 3804.10 | 3800.82 | 3803.47 | 36.77 | 139812.94 | 3802.36 2014-07-11 05:01:00 | 3803.48 | 3804.04 | 3803.07 | 3804.00 | 20.65 | 78532.91 | 3803.97 2014-07-11 05:02:00 | 3803.99 | 3805.89 | 3802.00 | 3805.00 | 132.86 | 505329.46 | 3803.42 2014-07-11 05:03:00 | 3805.00 | 3805.02 | 3802.64 | 3803.88 | 11.66 | 44363.13 | 3804.40 2014-07-11 05:04:00 | 3802.71 | 3804.32 | 3802.66 | 3802.89 | 18.54 | 70492.65 | 3803.22 2014-07-11 05:05:00 | 3803.00 | 3804.40 | 3803.00 | 3804.21 | 20.02 | 76128.66 | 3803.58 2014-07-11 05:06:00 | 3804.20 | 3804.96 | 3803.10 | 3803.71 | 44.35 | 168711.22 | 3803.91 2014-07-11 05:07:00 | 3804.27 | 3804.98 | 3803.61 | 3804.03 | 6.68 | 25400.92 | 3804.24 2014-07-11 05:08:00 | 3804.03 | 3804.98 | 3803.03 | 3804.01 | 26.17 | 99565.16 | 3804.12 2014-07-11 05:09:00 | 3804.40 | 3804.97 | 3802.66 | 3802.99 | 38.60 | 146814.00 | 3803.37 2014-07-11 05:10:00 | 3802.99 | 3803.00 | 3802.00 | 3803.00 | 74.33 | 282614.10 | 3802.15 2014-07-11 05:11:00 | 3802.99 | 3803.00 | 3802.00 | 3802.99 | 42.09 | 160045.40 | 3802.55 2014-07-11 05:12:00 | 3802.99 | 3802.99 | 3802.11 | 3802.13 | 16.10 | 61209.54 | 3802.54 2014-07-11 05:13:00 | 3802.46 | 3804.97 | 3802.13 | 3804.67 | 106.93 | 406663.40 | 3803.04 2014-07-11 05:14:00 | 3804.57 | 3805.40 | 3803.04 | 3804.20 | 113.92 | 433434.42 | 3804.66 2014-07-11 05:15:00 | 3804.21 | 3805.16 | 3804.00 | 3804.91 | 17.14 | 65197.55 | 3804.27 2014-07-11 05:16:00 | 3804.89 | 3805.99 | 3804.84 | 3805.47 | 5.70 | 21677.85 | 3805.13 2014-07-11 05:17:00 | 3805.79 | 3806.96 | 3805.79 | 3806.87 | 15.63 | 59476.06 | 3806.22 2014-07-11 05:18:00 | 3806.87 | 3809.99 | 3806.28 | 3806.93 | 11.03 | 42001.11 | 3808.24 2014-07-11 05:19:00 | 3806.69 | 3809.02 | 3806.55 | 3807.37 | 14.69 | 55947.59 | 3807.77 2014-07-11 05:20:00 | 3807.90 | 3807.99 | 3806.67 | 3806.67 | 3.24 | 12342.43 | 3807.04 2014-07-11 05:21:00 | 3807.83 | 3807.83 | 3804.45 | 3804.45 | 27.99 | 106511.59 | 3805.89 2014-07-11 05:22:00 | 3804.45 | 3806.85 | 3804.00 | 3806.01 | 39.69 | 150992.41 | 3804.77 2014-07-11 05:23:00 | 3805.10 | 3806.83 | 3805.00 | 3805.40 | 42.80 | 162887.87 | 3805.61 2014-07-11 05:24:00 | 3805.40 | 3808.99 | 3805.02 | 3805.55 | 48.40 | 184249.23 | 3807.12 2014-07-11 05:25:00 | 3806.05 | 3810.00 | 3804.92 | 3805.04 | 48.63 | 185112.66 | 3806.79 2014-07-11 05:26:00 | 3805.04 | 3805.77 | 3805.00 | 3805.02 | 6.45 | 24542.38 | 3805.02 2014-07-11 05:27:00 | 3805.02 | 3805.77 | 3805.00 | 3805.02 | 3.86 | 14668.40 | 3805.03 2014-07-11 05:28:00 | 3805.02 | 3805.97 | 3805.02 | 3805.82 | 4.03 | 15321.93 | 3805.74 2014-07-11 05:29:00 | 3805.82 | 3805.82 | 3805.02 | 3805.82 | 1.51 | 5761.59 | 3805.54 2014-07-11 05:30:00 | 3805.82 | 3806.50 | 3805.04 | 3806.05 | 6.51 | 24787.28 | 3805.82 2014-07-11 05:31:00 | 3806.05 | 3807.23 | 3805.55 | 3806.57 | 21.37 | 81326.67 | 3806.00 2014-07-11 05:32:00 | 3806.56 | 3807.14 | 3805.99 | 3806.89 | 5.82 | 22149.33 | 3806.38 2014-07-11 05:33:00 | 3806.89 | 3808.00 | 3806.83 | 3808.00 | 6.44 | 24518.10 | 3807.16 2014-07-11 05:34:00 | 3808.00 | 3808.25 | 3807.87 | 3808.25 | 6.00 | 22847.72 | 3807.95 2014-07-11 05:35:00 | 3808.26 | 3809.88 | 3807.14 | 3808.00 | 30.89 | 117636.21 | 3808.35 2014-07-11 05:36:00 | 3808.80 | 3809.90 | 3806.89 | 3806.89 | 92.25 | 351316.12 | 3808.47 2014-07-11 05:37:00 | 3806.87 | 3808.82 | 3804.00 | 3805.74 | 93.49 | 355689.17 | 3804.61 2014-07-11 05:38:00 | 3805.74 | 3808.00 | 3805.74 | 3806.56 | 19.57 | 74479.67 | 3806.59 2014-07-11 05:39:00 | 3806.49 | 3808.00 | 3805.95 | 3807.51 | 30.05 | 114387.00 | 3806.68 2014-07-11 05:40:00 | 3807.52 | 3808.38 | 3807.07 | 3808.18 | 6.06 | 23090.36 | 3807.78 2014-07-11 05:41:00 | 3808.08 | 3808.08 | 3807.06 | 3807.59 | 9.18 | 34946.68 | 3807.66 2014-07-11 05:42:00 | 3807.05 | 3808.38 | 3807.02 | 3808.02 | 5.47 | 20832.54 | 3807.81 2014-07-11 05:43:00 | 3808.04 | 3808.66 | 3807.22 | 3807.42 | 26.44 | 100695.83 | 3808.18 2014-07-11 05:44:00 | 3807.76 | 3807.76 | 3806.96 | 3806.96 | 7.43 | 28299.82 | 3807.32 2014-07-11 05:45:00 | 3806.96 | 3807.03 | 3806.28 | 3807.03 | 10.56 | 40192.96 | 3806.51 2014-07-11 05:46:00 | 3807.05 | 3807.25 | 3807.03 | 3807.22 | 8.24 | 31351.04 | 3807.05 2014-07-11 05:47:00 | 3807.22 | 3807.25 | 3807.22 | 3807.25 | 4.27 | 16272.06 | 3807.22 2014-07-11 05:48:00 | 3807.79 | 3808.64 | 3807.29 | 3808.63 | 6.08 | 23142.95 | 3808.28 2014-07-11 05:49:00 | 3808.63 | 3808.64 | 3807.77 | 3807.82 | 16.73 | 63711.59 | 3808.22 2014-07-11 05:50:00 | 3807.82 | 3808.28 | 3807.82 | 3807.82 | 1.44 | 5483.50 | 3807.98 2014-07-11 05:51:00 | 3807.82 | 3808.10 | 3807.16 | 3807.16 | 14.32 | 54520.40 | 3807.29 2014-07-11 05:52:00 | 3807.16 | 3808.00 | 3807.10 | 3807.10 | 0.58 | 2223.61 | 3807.54 2014-07-11 05:53:00 | 3807.15 | 3807.15 | 3805.77 | 3806.09 | 2.31 | 8792.66 | 3806.35 2014-07-11 05:54:00 | 3806.09 | 3807.53 | 3806.09 | 3806.54 | 24.14 | 91876.02 | 3806.60 2014-07-11 05:55:00 | 3806.54 | 3806.73 | 3806.10 | 3806.10 | 14.40 | 54819.44 | 3806.64 2014-07-11 05:56:00 | 3806.10 | 3806.54 | 3805.35 | 3805.41 | 9.06 | 34481.51 | 3805.91 2014-07-11 05:57:00 | 3805.38 | 3806.43 | 3805.38 | 3805.74 | 16.17 | 61550.59 | 3805.76 2014-07-11 05:58:00 | 3805.76 | 3806.54 | 3805.40 | 3805.74 | 8.38 | 31907.48 | 3805.76 2014-07-11 05:59:00 | 3805.75 | 3806.96 | 3805.74 | 3806.05 | 2.14 | 8133.65 | 3806.10 2014-07-11 06:00:00 | 3806.07 | 3806.92 | 3806.00 | 3806.92 | 9.99 | 38027.04 | 3806.89 2014-07-11 06:01:00 | 3806.96 | 3807.10 | 3806.15 | 3806.25 | 13.19 | 50205.92 | 3806.94 2014-07-11 06:02:00 | 3806.21 | 3807.53 | 3806.16 | 3806.47 | 6.45 | 24568.23 | 3806.67 2014-07-11 06:03:00 | 3806.17 | 3806.47 | 3805.00 | 3805.46 | 27.07 | 103023.54 | 3805.68 2014-07-11 06:04:00 | 3805.46 | 3806.06 | 3805.02 | 3805.97 | 17.01 | 64749.43 | 3805.66 2014-07-11 06:05:00 | 3805.96 | 3806.04 | 3804.00 | 3805.49 | 19.35 | 73623.26 | 3805.02 2014-07-11 06:06:00 | 3805.66 | 3809.89 | 3804.00 | 3805.33 | 37.28 | 141957.80 | 3807.37 2014-07-11 06:07:00 | 3805.42 | 3806.30 | 3805.33 | 3805.33 | 4.51 | 17172.02 | 3805.86 2014-07-11 06:08:00 | 3805.34 | 3805.39 | 3804.16 | 3804.93 | 13.83 | 52619.00 | 3804.98 2014-07-11 06:09:00 | 3804.97 | 3806.00 | 3804.97 | 3805.87 | 3.82 | 14543.35 | 3805.17 2014-07-11 06:10:00 | 3805.87 | 3805.88 | 3805.87 | 3805.88 | 0.36 | 1358.70 | 3805.88 2014-07-11 06:11:00 | 3805.88 | 3805.97 | 3805.77 | 3805.97 | 1.56 | 5944.71 | 3805.83 2014-07-11 06:12:00 | 3805.97 | 3806.00 | 3805.08 | 3805.08 | 5.42 | 20642.57 | 3805.78 2014-07-11 06:13:00 | 3805.09 | 3805.11 | 3805.04 | 3805.07 | 2.77 | 10547.68 | 3805.08 2014-07-11 06:14:00 | 3805.04 | 3805.10 | 3804.05 | 3804.05 | 10.94 | 41616.26 | 3804.39 2014-07-11 06:15:00 | 3804.05 | 3804.17 | 3803.00 | 3804.00 | 41.10 | 156343.29 | 3803.79 2014-07-11 06:16:00 | 3804.00 | 3804.00 | 3803.02 | 3803.99 | 14.71 | 55956.22 | 3803.96 2014-07-11 06:17:00 | 3803.98 | 3804.00 | 3803.98 | 3804.00 | 17.21 | 65459.05 | 3803.99 2014-07-11 06:18:00 | 3804.00 | 3804.00 | 3802.00 | 3802.19 | 171.12 | 650598.57 | 3802.11 2014-07-11 06:19:00 | 3803.16 | 3803.99 | 3802.22 | 3802.75 | 15.38 | 58500.41 | 3803.17 2014-07-11 06:20:00 | 3802.77 | 3802.77 | 3802.20 | 3802.77 | 7.61 | 28946.64 | 3802.27 2014-07-11 06:21:00 | 3802.20 | 3803.66 | 3802.00 | 3802.29 | 145.39 | 552802.45 | 3802.15 2014-07-11 06:22:00 | 3802.31 | 3802.31 | 3802.00 | 3802.01 | 74.61 | 283663.68 | 3802.00 2014-07-11 06:23:00 | 3802.01 | 3802.22 | 3802.00 | 3802.00 | 41.75 | 158714.65 | 3802.00 2014-07-11 06:24:00 | 3802.00 | 3802.25 | 3802.00 | 3802.02 | 93.41 | 355162.90 | 3802.03 2014-07-11 06:25:00 | 3802.02 | 3802.90 | 3801.02 | 3801.02 | 17.07 | 64896.53 | 3802.01 2014-07-11 06:26:00 | 3800.13 | 3801.69 | 3800.00 | 3800.44 | 74.66 | 283747.22 | 3800.63 2014-07-11 06:27:00 | 3800.12 | 3800.47 | 3800.10 | 3800.47 | 6.04 | 22952.77 | 3800.13 2014-07-11 06:28:00 | 3800.96 | 3800.96 | 3799.10 | 3799.10 | 8.54 | 32447.43 | 3799.91 2014-07-11 06:29:00 | 3799.05 | 3799.99 | 3799.00 | 3799.00 | 12.84 | 48794.84 | 3799.33 2014-07-11 06:30:00 | 3799.23 | 3799.25 | 3799.00 | 3799.00 | 2.64 | 10045.12 | 3799.21 2014-07-11 06:31:00 | 3799.00 | 3802.02 | 3799.00 | 3801.91 | 37.33 | 141844.56 | 3800.05 2014-07-11 06:32:00 | 3801.99 | 3801.99 | 3800.17 | 3801.66 | 7.21 | 27398.56 | 3801.66 2014-07-11 06:33:00 | 3801.86 | 3802.02 | 3799.00 | 3801.19 | 32.35 | 122945.70 | 3800.60 2014-07-11 06:34:00 | 3800.29 | 3801.60 | 3800.00 | 3800.96 | 15.02 | 57077.14 | 3800.33 2014-07-11 06:35:00 | 3800.96 | 3800.98 | 3797.37 | 3797.37 | 16.68 | 63369.99 | 3799.62 2014-07-11 06:36:00 | 3797.35 | 3799.31 | 3796.74 | 3798.11 | 69.94 | 265585.26 | 3797.49 2014-07-11 06:37:00 | 3798.11 | 3798.90 | 3795.97 | 3796.54 | 13.07 | 49620.81 | 3797.12 2014-07-11 06:38:00 | 3795.96 | 3797.10 | 3795.57 | 3797.10 | 30.36 | 115262.07 | 3796.01 2014-07-11 06:39:00 | 3796.78 | 3798.00 | 3795.54 | 3797.42 | 38.31 | 145459.73 | 3796.71 2014-07-11 06:40:00 | 3797.14 | 3797.71 | 3794.10 | 3794.10 | 52.95 | 200990.20 | 3795.63 2014-07-11 06:41:00 | 3794.00 | 3794.10 | 3790.00 | 3792.65 | 55.15 | 209093.35 | 3791.56 2014-07-11 06:42:00 | 3793.69 | 3793.72 | 3790.73 | 3791.52 | 35.36 | 134097.41 | 3792.24 2014-07-11 06:43:00 | 3791.52 | 3791.98 | 3790.10 | 3790.10 | 10.24 | 38815.26 | 3791.29 2014-07-11 06:44:00 | 3790.46 | 3791.61 | 3790.00 | 3791.48 | 57.19 | 216754.64 | 3790.15 2014-07-11 06:45:00 | 3791.48 | 3792.11 | 3790.01 | 3791.60 | 32.99 | 125091.15 | 3791.33 2014-07-11 06:46:00 | 3791.60 | 3791.60 | 3791.22 | 3791.22 | 1.21 | 4595.24 | 3791.45 2014-07-11 06:47:00 | 3791.22 | 3791.80 | 3791.02 | 3791.80 | 12.60 | 47776.10 | 3791.45 2014-07-11 06:48:00 | 3791.80 | 3792.00 | 3791.04 | 3791.04 | 16.74 | 63478.80 | 3791.82 2014-07-11 06:49:00 | 3791.66 | 3801.28 | 3791.66 | 3798.76 | 88.13 | 334832.69 | 3799.39 2014-07-11 06:50:00 | 3798.76 | 3798.84 | 3797.11 | 3797.98 | 25.61 | 97281.56 | 3797.98 2014-07-11 06:51:00 | 3798.00 | 3800.00 | 3798.00 | 3800.00 | 25.01 | 95010.06 | 3799.34 2014-07-11 06:52:00 | 3800.00 | 3800.00 | 3799.91 | 3800.00 | 9.61 | 36498.92 | 3799.99 2014-07-11 06:53:00 | 3799.65 | 3800.02 | 3799.40 | 3799.40 | 20.20 | 76775.03 | 3799.99 2014-07-11 06:54:00 | 3799.40 | 3799.40 | 3795.33 | 3798.75 | 15.50 | 58859.66 | 3798.38 2014-07-11 06:55:00 | 3798.75 | 3798.92 | 3798.00 | 3798.62 | 6.02 | 22879.71 | 3798.72 2014-07-11 06:56:00 | 3798.06 | 3798.10 | 3797.00 | 3798.10 | 13.74 | 52169.50 | 3797.74 2014-07-11 06:57:00 | 3798.10 | 3798.73 | 3796.00 | 3797.65 | 15.85 | 60194.13 | 3797.02 2014-07-11 06:58:00 | 3797.03 | 3798.05 | 3796.45 | 3796.50 | 13.56 | 51502.52 | 3797.00 2014-07-11 06:59:00 | 3796.52 | 3797.28 | 3796.16 | 3796.31 | 5.38 | 20406.87 | 3796.63 2014-07-11 07:00:00 | 3797.42 | 3798.10 | 3796.46 | 3796.82 | 40.31 | 153072.29 | 3797.10 2014-07-11 07:01:00 | 3796.80 | 3797.82 | 3796.77 | 3796.77 | 19.29 | 73241.71 | 3797.27 2014-07-11 07:02:00 | 3796.77 | 3797.52 | 3796.20 | 3796.39 | 7.06 | 26805.45 | 3796.81 2014-07-11 07:03:00 | 3796.30 | 3797.42 | 3796.30 | 3796.58 | 45.03 | 170969.00 | 3797.03 2014-07-11 07:04:00 | 3796.30 | 3797.12 | 3796.27 | 3796.53 | 12.23 | 46441.29 | 3796.70 2014-07-11 07:05:00 | 3796.53 | 3796.53 | 3796.51 | 3796.51 | 1.00 | 3815.51 | 3796.53 2014-07-11 07:06:00 | 3796.53 | 3797.52 | 3796.51 | 3797.12 | 7.88 | 29934.37 | 3797.33 2014-07-11 07:07:00 | 3796.60 | 3797.82 | 3796.60 | 3797.82 | 0.36 | 1355.56 | 3797.09 2014-07-11 07:08:00 | 3797.82 | 3797.82 | 3797.82 | 3797.82 | 0.01 | 53.17 | 3797.82 2014-07-11 07:09:00 | 3797.82 | 3797.99 | 3797.04 | 3797.04 | 10.15 | 38564.14 | 3797.55 2014-07-11 07:10:00 | 3796.99 | 3797.00 | 3796.01 | 3796.62 | 20.94 | 79490.22 | 3796.46 2014-07-11 07:11:00 | 3796.54 | 3796.54 | 3796.54 | 3796.54 | 0.70 | 2668.97 | 3796.54 2014-07-11 07:12:00 | 3796.54 | 3796.54 | 3794.87 | 3794.87 | 10.98 | 41682.25 | 3795.85 2014-07-11 07:13:00 | 3794.87 | 3794.87 | 3792.98 | 3793.31 | 24.21 | 91833.15 | 3793.97 2014-07-11 07:14:00 | 3793.31 | 3796.03 | 3793.31 | 3794.19 | 25.28 | 95902.07 | 3793.89 2014-07-11 07:15:00 | 3794.18 | 3794.18 | 3793.16 | 3793.88 | 5.38 | 20419.19 | 3793.98 2014-07-11 07:16:00 | 3793.96 | 3793.98 | 3793.12 | 3793.12 | 18.80 | 71325.98 | 3793.33 2014-07-11 07:17:00 | 3793.12 | 3799.00 | 3793.00 | 3793.58 | 33.54 | 127303.93 | 3795.70 2014-07-11 07:18:00 | 3793.56 | 3795.11 | 3793.56 | 3794.35 | 12.97 | 49194.12 | 3794.38 2014-07-11 07:19:00 | 3794.97 | 3799.43 | 3794.11 | 3795.15 | 31.51 | 119610.42 | 3796.55 2014-07-11 07:20:00 | 3795.14 | 3795.86 | 3795.12 | 3795.49 | 14.41 | 54681.62 | 3795.49 2014-07-11 07:21:00 | 3795.49 | 3795.49 | 3795.00 | 3795.02 | 8.37 | 31776.35 | 3795.10 2014-07-11 07:22:00 | 3795.00 | 3796.10 | 3794.64 | 3795.82 | 21.71 | 82406.73 | 3795.80 2014-07-11 07:23:00 | 3796.01 | 3796.08 | 3795.02 | 3795.06 | 47.17 | 179026.23 | 3795.58 2014-07-11 07:24:00 | 3795.07 | 3795.98 | 3795.06 | 3795.98 | 1.32 | 5010.02 | 3795.47 2014-07-11 07:25:00 | 3795.06 | 3795.97 | 3795.04 | 3795.04 | 5.35 | 20307.32 | 3795.05 2014-07-11 07:26:00 | 3795.06 | 3795.08 | 3794.10 | 3794.65 | 22.45 | 85190.72 | 3795.02 2014-07-11 07:27:00 | 3794.67 | 3795.03 | 3794.67 | 3795.02 | 16.90 | 64149.10 | 3794.91 2014-07-11 07:28:00 | 3795.02 | 3795.04 | 3795.01 | 3795.02 | 1.98 | 7525.53 | 3795.02 2014-07-11 07:29:00 | 3795.02 | 3797.99 | 3795.02 | 3796.84 | 22.95 | 87096.46 | 3795.88 2014-07-11 07:30:00 | 3796.84 | 3797.00 | 3795.04 | 3796.95 | 45.62 | 173196.95 | 3796.26 2014-07-11 07:31:00 | 3796.88 | 3798.00 | 3795.55 | 3796.61 | 43.32 | 164488.79 | 3797.15 2014-07-11 07:32:00 | 3797.11 | 3798.44 | 3796.66 | 3798.37 | 13.03 | 49482.34 | 3797.86 2014-07-11 07:33:00 | 3797.97 | 3798.88 | 3797.23 | 3798.88 | 41.91 | 159150.52 | 3797.89 2014-07-11 07:34:00 | 3798.02 | 3798.88 | 3797.93 | 3798.84 | 4.65 | 17650.28 | 3798.21 2014-07-11 07:35:00 | 3798.02 | 3798.02 | 3797.13 | 3797.25 | 26.89 | 102108.84 | 3797.56 2014-07-11 07:36:00 | 3797.46 | 3798.70 | 3797.16 | 3797.16 | 59.14 | 224586.50 | 3797.67 2014-07-11 07:37:00 | 3797.16 | 3797.88 | 3797.13 | 3797.88 | 24.96 | 94777.89 | 3797.19 2014-07-11 07:38:00 | 3797.88 | 3798.00 | 3797.13 | 3797.13 | 4.01 | 15248.42 | 3797.86 2014-07-11 07:39:00 | 3797.65 | 3798.00 | 3794.97 | 3795.00 | 41.11 | 156024.01 | 3795.28 2014-07-11 07:40:00 | 3794.98 | 3797.64 | 3794.98 | 3795.86 | 57.06 | 216563.92 | 3795.11 2014-07-11 07:41:00 | 3795.86 | 3795.86 | 3795.03 | 3795.03 | 2.58 | 9780.99 | 3795.49 2014-07-11 07:42:00 | 3795.03 | 3796.35 | 3793.80 | 3796.35 | 26.03 | 98805.39 | 3795.83 2014-07-11 07:43:00 | 3796.35 | 3797.50 | 3795.00 | 3795.00 | 35.54 | 134922.58 | 3796.25 2014-07-11 07:44:00 | 3796.11 | 3796.15 | 3796.07 | 3796.10 | 0.80 | 3017.90 | 3796.10 2014-07-11 07:45:00 | 3796.07 | 3796.26 | 3795.11 | 3795.11 | 30.58 | 116058.68 | 3795.74 2014-07-11 07:46:00 | 3795.80 | 3796.26 | 3795.00 | 3796.05 | 52.54 | 199402.28 | 3795.54 2014-07-11 07:47:00 | 3795.11 | 3796.05 | 3795.00 | 3795.92 | 68.07 | 258347.28 | 3795.60 2014-07-11 07:48:00 | 3795.08 | 3800.99 | 3794.92 | 3797.78 | 81.57 | 309828.51 | 3798.55 2014-07-11 07:49:00 | 3798.55 | 3798.55 | 3795.39 | 3797.58 | 17.86 | 67837.02 | 3797.41 2014-07-11 07:50:00 | 3797.00 | 3799.13 | 3796.07 | 3796.35 | 61.31 | 232826.31 | 3797.34 2014-07-11 07:51:00 | 3796.35 | 3796.38 | 3796.35 | 3796.37 | 2.44 | 9270.72 | 3796.36 2014-07-11 07:52:00 | 3796.63 | 3798.08 | 3796.35 | 3796.85 | 9.00 | 34179.75 | 3796.48 2014-07-11 07:53:00 | 3797.62 | 3797.62 | 3796.35 | 3796.38 | 50.69 | 192468.65 | 3797.12 2014-07-11 07:54:00 | 3796.37 | 3797.44 | 3796.37 | 3797.22 | 14.89 | 56534.70 | 3796.82 2014-07-11 07:55:00 | 3796.60 | 3797.80 | 3796.39 | 3796.39 | 18.55 | 70430.48 | 3797.00 2014-07-11 07:56:00 | 3796.39 | 3797.55 | 3795.35 | 3795.35 | 40.95 | 155464.10 | 3796.81 2014-07-11 07:57:00 | 3795.35 | 3795.35 | 3793.98 | 3793.98 | 16.19 | 61438.76 | 3794.86 2014-07-11 07:58:00 | 3793.98 | 3794.00 | 3789.98 | 3790.97 | 98.01 | 371549.73 | 3790.94 2014-07-11 07:59:00 | 3791.92 | 3793.89 | 3789.98 | 3792.89 | 47.50 | 180113.50 | 3791.86 2014-07-11 08:00:00 | 3792.90 | 3793.43 | 3792.00 | 3792.76 | 30.45 | 115486.85 | 3792.42 2014-07-11 08:01:00 | 3792.06 | 3793.46 | 3792.00 | 3793.45 | 32.99 | 125106.83 | 3792.73 2014-07-11 08:02:00 | 3793.45 | 3795.00 | 3793.45 | 3794.34 | 3.80 | 14413.48 | 3794.02 2014-07-11 08:03:00 | 3794.34 | 3795.98 | 3794.34 | 3795.97 | 37.36 | 141805.45 | 3795.24 2014-07-11 08:04:00 | 3795.97 | 3796.48 | 3795.20 | 3796.39 | 79.63 | 302249.94 | 3795.82 2014-07-11 08:05:00 | 3796.39 | 3796.69 | 3794.16 | 3796.07 | 28.26 | 107280.12 | 3796.05 2014-07-11 08:06:00 | 3796.20 | 3797.00 | 3795.13 | 3795.56 | 13.72 | 52083.64 | 3796.46 2014-07-11 08:07:00 | 3795.55 | 3799.04 | 3795.55 | 3797.56 | 57.77 | 219376.28 | 3797.34 2014-07-11 08:08:00 | 3797.56 | 3799.09 | 3794.01 | 3794.01 | 50.30 | 190985.93 | 3797.16 2014-07-11 08:09:00 | 3796.10 | 3796.10 | 3794.03 | 3794.60 | 15.10 | 57290.70 | 3794.84 2014-07-11 08:10:00 | 3794.53 | 3795.01 | 3794.53 | 3795.01 | 4.42 | 16784.88 | 3794.91 2014-07-11 08:11:00 | 3795.01 | 3797.14 | 3795.01 | 3797.14 | 7.06 | 26798.31 | 3795.79 2014-07-11 08:12:00 | 3797.14 | 3797.14 | 3796.10 | 3796.57 | 25.14 | 95457.51 | 3796.73 2014-07-11 08:13:00 | 3796.57 | 3797.06 | 3796.00 | 3796.10 | 18.00 | 68334.58 | 3796.37 2014-07-11 08:14:00 | 3796.10 | 3797.04 | 3796.10 | 3796.79 | 8.00 | 30383.01 | 3796.93 2014-07-11 08:15:00 | 3796.44 | 3797.14 | 3796.42 | 3797.14 | 10.30 | 39110.94 | 3796.81 2014-07-11 08:16:00 | 3797.14 | 3797.20 | 3796.79 | 3797.20 | 6.13 | 23290.38 | 3796.93 2014-07-11 08:17:00 | 3797.20 | 3798.35 | 3797.16 | 3798.35 | 23.00 | 87349.44 | 3797.80 2014-07-11 08:18:00 | 3798.35 | 3800.00 | 3798.10 | 3799.50 | 61.89 | 235137.81 | 3799.59 2014-07-11 08:19:00 | 3799.50 | 3799.50 | 3797.79 | 3797.79 | 22.37 | 84990.95 | 3798.82 2014-07-11 08:20:00 | 3797.79 | 3798.09 | 3796.02 | 3797.58 | 17.63 | 66946.58 | 3797.09 2014-07-11 08:21:00 | 3798.08 | 3798.10 | 3796.29 | 3798.08 | 5.74 | 21784.82 | 3797.25 2014-07-11 08:22:00 | 3798.08 | 3798.08 | 3796.53 | 3797.19 | 16.72 | 63494.27 | 3797.28 2014-07-11 08:23:00 | 3796.62 | 3797.80 | 3796.11 | 3796.72 | 48.33 | 183508.61 | 3797.15 2014-07-11 08:24:00 | 3796.72 | 3796.81 | 3796.02 | 3796.05 | 3.58 | 13587.99 | 3796.59 2014-07-11 08:25:00 | 3796.04 | 3796.41 | 3795.96 | 3796.39 | 18.00 | 68335.98 | 3796.02 2014-07-11 08:26:00 | 3796.80 | 3796.96 | 3795.06 | 3795.06 | 52.82 | 200485.84 | 3796.00 2014-07-11 08:27:00 | 3795.09 | 3795.09 | 3795.03 | 3795.03 | 1.41 | 5351.03 | 3795.06 2014-07-11 08:28:00 | 3795.53 | 3795.53 | 3794.72 | 3794.74 | 28.36 | 107605.65 | 3794.94 2014-07-11 08:29:00 | 3794.72 | 3796.50 | 3794.35 | 3796.49 | 30.90 | 117272.98 | 3795.24 2014-07-11 08:30:00 | 3796.49 | 3796.90 | 3796.00 | 3796.18 | 7.35 | 27909.41 | 3796.17 2014-07-11 08:31:00 | 3796.18 | 3796.18 | 3796.00 | 3796.02 | 2.85 | 10814.93 | 3796.04 2014-07-11 08:32:00 | 3796.10 | 3796.10 | 3795.95 | 3795.96 | 18.28 | 69402.72 | 3796.02 2014-07-11 08:33:00 | 3795.96 | 3795.96 | 3795.24 | 3795.29 | 1.93 | 7309.73 | 3795.29 2014-07-11 08:34:00 | 3795.29 | 3796.51 | 3795.27 | 3796.00 | 25.28 | 95944.03 | 3796.01 2014-07-11 08:35:00 | 3796.00 | 3796.02 | 3796.00 | 3796.02 | 28.53 | 108315.06 | 3796.00 2014-07-11 08:36:00 | 3796.02 | 3797.00 | 3796.02 | 3796.04 | 13.34 | 50635.61 | 3796.63 2014-07-11 08:37:00 | 3796.50 | 3796.50 | 3796.49 | 3796.49 | 2.18 | 8291.55 | 3796.50 2014-07-11 08:38:00 | 3796.49 | 3797.92 | 3796.49 | 3797.88 | 3.75 | 14220.48 | 3797.19 2014-07-11 08:39:00 | 3797.00 | 3800.00 | 3797.00 | 3798.99 | 67.11 | 254962.85 | 3799.01 2014-07-11 08:40:00 | 3798.99 | 3800.01 | 3798.52 | 3798.94 | 59.79 | 227163.08 | 3799.22 2014-07-11 08:41:00 | 3798.94 | 3799.00 | 3796.00 | 3796.94 | 31.65 | 120169.02 | 3797.41 2014-07-11 08:42:00 | 3796.94 | 3797.96 | 3795.11 | 3797.00 | 20.04 | 76080.66 | 3796.63 2014-07-11 08:43:00 | 3797.01 | 3797.94 | 3797.00 | 3797.10 | 21.85 | 82946.37 | 3797.04 2014-07-11 08:44:00 | 3797.10 | 3798.10 | 3796.79 | 3798.10 | 30.47 | 115716.57 | 3797.60 2014-07-11 08:45:00 | 3798.10 | 3798.10 | 3798.00 | 3798.00 | 34.28 | 130195.63 | 3798.01 2014-07-11 08:46:00 | 3798.01 | 3798.03 | 3798.00 | 3798.00 | 17.75 | 67395.68 | 3798.01 2014-07-11 08:47:00 | 3798.00 | 3799.96 | 3797.99 | 3798.95 | 30.10 | 114309.60 | 3798.29 2014-07-11 08:48:00 | 3799.11 | 3801.58 | 3799.11 | 3801.58 | 19.90 | 75629.45 | 3800.47 2014-07-11 08:49:00 | 3801.58 | 3805.00 | 3801.56 | 3803.00 | 34.79 | 132301.27 | 3803.29 2014-07-11 08:50:00 | 3803.02 | 3806.83 | 3803.02 | 3806.79 | 50.75 | 193110.56 | 3805.06 2014-07-11 08:51:00 | 3806.49 | 3807.52 | 3805.04 | 3805.39 | 30.10 | 114594.22 | 3806.86 2014-07-11 08:52:00 | 3805.43 | 3807.00 | 3805.37 | 3806.02 | 18.42 | 70103.22 | 3806.44 2014-07-11 08:53:00 | 3806.59 | 3806.59 | 3805.00 | 3805.50 | 56.45 | 214828.60 | 3805.37 2014-07-11 08:54:00 | 3805.98 | 3806.00 | 3805.33 | 3805.36 | 12.36 | 47053.01 | 3805.65 2014-07-11 08:55:00 | 3805.36 | 3805.46 | 3801.20 | 3801.21 | 24.42 | 92883.60 | 3803.28 2014-07-11 08:56:00 | 3801.11 | 3802.17 | 3800.30 | 3801.38 | 8.14 | 30928.14 | 3801.39 2014-07-11 08:57:00 | 3802.00 | 3802.98 | 3802.00 | 3802.42 | 7.69 | 29246.82 | 3802.24 2014-07-11 08:58:00 | 3802.44 | 3804.63 | 3801.60 | 3804.50 | 14.37 | 54659.58 | 3802.93 2014-07-11 08:59:00 | 3804.50 | 3805.00 | 3803.16 | 3804.02 | 5.27 | 20063.12 | 3804.16 2014-07-11 09:00:00 | 3804.02 | 3804.05 | 3800.20 | 3803.00 | 21.59 | 82087.99 | 3802.31 2014-07-11 09:01:00 | 3803.00 | 3805.36 | 3802.60 | 3805.11 | 31.22 | 118750.53 | 3804.03 2014-07-11 09:02:00 | 3805.11 | 3805.36 | 3804.24 | 3804.35 | 36.29 | 138084.08 | 3804.70 2014-07-11 09:03:00 | 3804.37 | 3804.88 | 3804.02 | 3804.02 | 4.69 | 17857.47 | 3804.32 2014-07-11 09:04:00 | 3804.02 | 3805.36 | 3803.99 | 3805.32 | 20.05 | 76295.08 | 3804.67 2014-07-11 09:05:00 | 3804.74 | 3805.36 | 3804.74 | 3805.08 | 7.52 | 28622.33 | 3805.15 2014-07-11 09:06:00 | 3804.55 | 3805.00 | 3804.34 | 3804.34 | 4.38 | 16645.60 | 3804.71 2014-07-11 09:07:00 | 3804.35 | 3804.99 | 3804.30 | 3804.32 | 7.13 | 27114.01 | 3804.41 2014-07-11 09:08:00 | 3804.32 | 3804.32 | 3804.30 | 3804.30 | 14.18 | 53937.39 | 3804.30 2014-07-11 09:09:00 | 3804.30 | 3804.99 | 3803.78 | 3803.78 | 16.16 | 61466.27 | 3804.31 2014-07-11 09:10:00 | 3803.78 | 3804.60 | 3803.07 | 3803.99 | 37.52 | 142714.79 | 3803.90 2014-07-11 09:11:00 | 3803.59 | 3803.94 | 3801.00 | 3803.73 | 29.75 | 113151.10 | 3803.27 2014-07-11 09:12:00 | 3803.73 | 3803.80 | 3802.38 | 3803.11 | 20.32 | 77275.33 | 3802.92 2014-07-11 09:13:00 | 3803.11 | 3803.69 | 3801.00 | 3803.05 | 23.87 | 90750.98 | 3802.68 2014-07-11 09:14:00 | 3803.04 | 3803.04 | 3801.00 | 3801.00 | 25.95 | 98634.13 | 3801.66 2014-07-11 09:15:00 | 3801.00 | 3802.97 | 3800.96 | 3802.30 | 29.26 | 111234.16 | 3801.32 2014-07-11 09:16:00 | 3802.35 | 3803.83 | 3802.35 | 3803.82 | 6.42 | 24425.71 | 3802.85 2014-07-11 09:17:00 | 3803.82 | 3804.42 | 3802.50 | 3802.94 | 9.94 | 37802.99 | 3803.12 2014-07-11 09:18:00 | 3802.94 | 3804.11 | 3802.58 | 3803.14 | 37.45 | 142435.72 | 3803.46 2014-07-11 09:19:00 | 3803.14 | 3803.76 | 3802.52 | 3803.76 | 33.81 | 128588.62 | 3803.50 2014-07-11 09:20:00 | 3803.04 | 3803.04 | 3803.04 | 3803.04 | 0.16 | 608.49 | 3803.04 2014-07-11 09:21:00 | 3803.04 | 3803.70 | 3802.42 | 3802.42 | 8.61 | 32751.73 | 3803.03 2014-07-11 09:22:00 | 3802.36 | 3808.04 | 3802.36 | 3807.48 | 40.66 | 154761.19 | 3806.23 2014-07-11 09:23:00 | 3806.85 | 3808.43 | 3804.93 | 3808.43 | 25.73 | 97936.10 | 3807.04 2014-07-11 09:24:00 | 3808.43 | 3808.43 | 3806.70 | 3807.08 | 10.61 | 40393.32 | 3807.82 2014-07-11 09:25:00 | 3807.92 | 3808.61 | 3807.00 | 3808.61 | 17.38 | 66182.90 | 3807.99 2014-07-11 09:26:00 | 3808.61 | 3810.00 | 3807.13 | 3809.49 | 26.26 | 100046.09 | 3809.39 2014-07-11 09:27:00 | 3809.46 | 3810.00 | 3808.71 | 3810.00 | 44.54 | 169681.61 | 3809.90 2014-07-11 09:28:00 | 3809.99 | 3811.79 | 3808.95 | 3811.79 | 62.05 | 236400.12 | 3810.08 2014-07-11 09:29:00 | 3811.00 | 3812.00 | 3809.92 | 3811.79 | 55.33 | 210873.69 | 3810.92 2014-07-11 09:30:00 | 3811.69 | 3814.90 | 3810.92 | 3814.90 | 61.48 | 234412.78 | 3812.77 2014-07-11 09:31:00 | 3814.07 | 3817.00 | 3814.03 | 3816.00 | 151.30 | 577326.59 | 3815.75 2014-07-11 09:32:00 | 3816.00 | 3817.59 | 3815.67 | 3817.00 | 57.49 | 219405.98 | 3816.62 2014-07-11 09:33:00 | 3816.88 | 3817.70 | 3816.05 | 3817.70 | 41.90 | 159917.18 | 3816.55 2014-07-11 09:34:00 | 3817.46 | 3817.46 | 3815.66 | 3816.05 | 58.67 | 223914.91 | 3816.45 2014-07-11 09:35:00 | 3815.41 | 3816.05 | 3814.92 | 3814.92 | 16.24 | 61962.93 | 3815.45 2014-07-11 09:36:00 | 3814.88 | 3815.82 | 3813.44 | 3814.47 | 77.32 | 294924.10 | 3814.33 2014-07-11 09:37:00 | 3814.46 | 3815.04 | 3813.66 | 3815.00 | 10.41 | 39710.55 | 3814.65 2014-07-11 09:38:00 | 3815.00 | 3815.04 | 3813.64 | 3813.64 | 13.80 | 52653.36 | 3814.63 2014-07-11 09:39:00 | 3813.64 | 3813.86 | 3812.53 | 3812.77 | 21.33 | 81321.52 | 3813.26 2014-07-11 09:40:00 | 3812.75 | 3813.65 | 3812.75 | 3812.86 | 21.75 | 82934.70 | 3812.91 2014-07-11 09:41:00 | 3812.77 | 3812.84 | 3811.28 | 3811.29 | 19.45 | 74141.87 | 3812.31 2014-07-11 09:42:00 | 3811.29 | 3812.21 | 3811.19 | 3811.19 | 22.36 | 85224.59 | 3811.31 2014-07-11 09:43:00 | 3811.91 | 3811.91 | 3811.15 | 3811.19 | 11.19 | 42647.48 | 3811.21 2014-07-11 09:44:00 | 3811.19 | 3812.36 | 3811.15 | 3811.94 | 5.61 | 21379.65 | 3811.67 2014-07-11 09:45:00 | 3811.98 | 3812.47 | 3811.38 | 3812.47 | 5.26 | 20052.92 | 3812.34 2014-07-11 09:46:00 | 3812.47 | 3813.01 | 3812.35 | 3812.35 | 12.82 | 48888.12 | 3812.83 2014-07-11 09:47:00 | 3812.35 | 3812.41 | 3811.70 | 3811.92 | 16.75 | 63850.20 | 3812.18 2014-07-11 09:48:00 | 3811.92 | 3811.92 | 3811.00 | 3811.41 | 12.52 | 47731.85 | 3811.53 2014-07-11 09:49:00 | 3811.41 | 3811.41 | 3811.00 | 3811.12 | 4.45 | 16948.10 | 3811.13 2014-07-11 09:50:00 | 3811.12 | 3811.90 | 3811.02 | 3811.84 | 3.31 | 12596.56 | 3811.37 2014-07-11 09:51:00 | 3811.84 | 3812.00 | 3811.24 | 3811.74 | 14.89 | 56761.32 | 3811.79 2014-07-11 09:52:00 | 3811.74 | 3811.74 | 3810.99 | 3810.99 | 12.41 | 47277.24 | 3811.14 2014-07-11 09:53:00 | 3810.98 | 3810.98 | 3810.15 | 3810.15 | 5.99 | 22831.01 | 3810.88 2014-07-11 09:54:00 | 3810.15 | 3810.15 | 3807.80 | 3809.19 | 42.73 | 162758.57 | 3808.91 2014-07-11 09:55:00 | 3808.31 | 3809.63 | 3808.31 | 3808.48 | 14.87 | 56647.34 | 3809.50 2014-07-11 09:56:00 | 3808.99 | 3809.98 | 3808.45 | 3808.47 | 17.60 | 67052.19 | 3808.92 2014-07-11 09:57:00 | 3808.47 | 3810.02 | 3808.47 | 3809.92 | 7.37 | 28085.13 | 3809.70 2014-07-11 09:58:00 | 3809.99 | 3812.00 | 3809.24 | 3812.00 | 10.84 | 41318.28 | 3810.95 2014-07-11 09:59:00 | 3810.14 | 3812.25 | 3809.99 | 3810.66 | 24.80 | 94527.05 | 3811.57 2014-07-11 10:00:00 | 3810.68 | 3811.17 | 3810.13 | 3810.22 | 46.72 | 178029.01 | 3810.39 2014-07-11 10:01:00 | 3810.13 | 3810.64 | 3808.10 | 3809.05 | 12.73 | 48479.53 | 3809.79 2014-07-11 10:02:00 | 3809.05 | 3809.67 | 3808.12 | 3808.40 | 9.17 | 34927.30 | 3808.45 2014-07-11 10:03:00 | 3808.99 | 3809.05 | 3808.11 | 3808.96 | 7.31 | 27854.60 | 3808.92 2014-07-11 10:04:00 | 3808.96 | 3809.05 | 3807.00 | 3807.02 | 28.12 | 107082.63 | 3807.65 2014-07-11 10:05:00 | 3807.12 | 3808.17 | 3807.06 | 3807.59 | 3.75 | 14272.39 | 3808.00 2014-07-11 10:06:00 | 3807.26 | 3808.17 | 3807.02 | 3808.00 | 4.14 | 15771.80 | 3807.77 2014-07-11 10:07:00 | 3807.26 | 3808.17 | 3807.02 | 3807.05 | 8.02 | 30532.41 | 3807.51 2014-07-11 10:08:00 | 3807.03 | 3807.74 | 3807.03 | 3807.04 | 9.49 | 36117.58 | 3807.46 2014-07-11 10:09:00 | 3807.09 | 3807.14 | 3807.04 | 3807.06 | 3.94 | 14980.77 | 3807.06 2014-07-11 10:10:00 | 3807.06 | 3807.36 | 3807.04 | 3807.36 | 13.07 | 49760.13 | 3807.20 2014-07-11 10:11:00 | 3807.52 | 3808.08 | 3807.52 | 3807.57 | 1.57 | 5982.18 | 3807.88 2014-07-11 10:12:00 | 3808.00 | 3809.10 | 3807.47 | 3808.95 | 44.55 | 169656.59 | 3808.31 2014-07-11 10:13:00 | 3808.95 | 3810.07 | 3808.95 | 3809.30 | 12.33 | 46973.62 | 3809.39 2014-07-11 10:14:00 | 3809.30 | 3809.30 | 3808.58 | 3808.58 | 7.84 | 29844.13 | 3809.08 2014-07-11 10:15:00 | 3808.37 | 3809.00 | 3807.46 | 3808.12 | 12.20 | 46449.08 | 3808.55 2014-07-11 10:16:00 | 3808.13 | 3808.91 | 3808.13 | 3808.14 | 3.44 | 13096.43 | 3808.21 2014-07-11 10:17:00 | 3808.20 | 3808.20 | 3807.25 | 3807.40 | 10.62 | 40424.32 | 3807.51 2014-07-11 10:18:00 | 3807.50 | 3808.80 | 3807.50 | 3808.79 | 5.95 | 22657.60 | 3808.00 2014-07-11 10:19:00 | 3808.79 | 3808.79 | 3807.86 | 3807.86 | 1.06 | 4040.42 | 3808.12 2014-07-11 10:20:00 | 3807.86 | 3808.50 | 3807.09 | 3807.20 | 18.14 | 69055.57 | 3807.65 2014-07-11 10:21:00 | 3807.20 | 3807.20 | 3807.05 | 3807.07 | 3.99 | 15171.28 | 3807.10 2014-07-11 10:22:00 | 3807.07 | 3807.30 | 3807.07 | 3807.08 | 3.95 | 15042.45 | 3807.25 2014-07-11 10:23:00 | 3807.08 | 3808.43 | 3807.05 | 3807.15 | 8.31 | 31619.47 | 3807.28 2014-07-11 10:24:00 | 3808.13 | 3808.43 | 3807.41 | 3808.36 | 6.08 | 23137.33 | 3807.99 2014-07-11 10:25:00 | 3807.98 | 3808.00 | 3807.31 | 3807.31 | 6.43 | 24476.09 | 3807.73 2014-07-11 10:26:00 | 3807.50 | 3807.50 | 3807.50 | 3807.50 | 0.09 | 331.25 | 3807.50 2014-07-11 10:27:00 | 3807.96 | 3808.00 | 3807.43 | 3807.50 | 4.83 | 18406.27 | 3807.67 2014-07-11 10:28:00 | 3807.55 | 3808.40 | 3807.55 | 3808.40 | 9.40 | 35796.84 | 3808.17 2014-07-11 10:29:00 | 3807.50 | 3809.09 | 3807.50 | 3808.64 | 11.54 | 43945.52 | 3808.43 2014-07-11 10:30:00 | 3809.00 | 3809.66 | 3808.37 | 3808.57 | 6.31 | 24015.11 | 3808.90 2014-07-11 10:31:00 | 3808.98 | 3808.98 | 3808.40 | 3808.40 | 5.66 | 21544.97 | 3808.55 2014-07-11 10:32:00 | 3808.42 | 3808.48 | 3808.38 | 3808.46 | 8.70 | 33121.91 | 3808.43 2014-07-11 10:33:00 | 3809.00 | 3809.12 | 3808.88 | 3808.92 | 18.46 | 70314.69 | 3809.03 2014-07-11 10:34:00 | 3808.48 | 3809.07 | 3808.48 | 3808.94 | 13.38 | 50955.75 | 3808.92 2014-07-11 10:35:00 | 3808.95 | 3808.95 | 3808.92 | 3808.94 | 2.11 | 8021.63 | 3808.94 2014-07-11 10:36:00 | 3808.94 | 3809.40 | 3808.50 | 3809.40 | 17.37 | 66172.37 | 3808.92 2014-07-11 10:37:00 | 3809.38 | 3809.53 | 3809.37 | 3809.50 | 2.89 | 10990.22 | 3809.43 2014-07-11 10:38:00 | 3809.50 | 3809.60 | 3809.00 | 3809.60 | 4.77 | 18171.50 | 3809.54 2014-07-11 10:39:00 | 3809.58 | 3809.63 | 3808.58 | 3808.86 | 4.18 | 15914.57 | 3809.13 2014-07-11 10:40:00 | 3809.64 | 3809.64 | 3808.89 | 3808.95 | 3.45 | 13141.00 | 3808.99 2014-07-11 10:41:00 | 3808.95 | 3808.97 | 3808.95 | 3808.97 | 2.11 | 8052.16 | 3808.97 2014-07-11 10:42:00 | 3808.98 | 3809.11 | 3808.95 | 3809.11 | 5.38 | 20492.36 | 3808.99 2014-07-11 10:43:00 | 3809.13 | 3809.86 | 3808.89 | 3809.85 | 6.56 | 24972.70 | 3809.14 2014-07-11 10:44:00 | 3809.85 | 3809.86 | 3808.70 | 3809.58 | 9.89 | 37661.34 | 3809.18 2014-07-11 10:45:00 | 3809.58 | 3809.58 | 3808.67 | 3809.41 | 1.92 | 7313.69 | 3809.21 2014-07-11 10:46:00 | 3809.40 | 3809.42 | 3808.59 | 3809.35 | 6.74 | 25665.95 | 3809.14 2014-07-11 10:47:00 | 3809.35 | 3809.38 | 3809.02 | 3809.38 | 2.63 | 10018.40 | 3809.28 2014-07-11 10:48:00 | 3809.38 | 3810.32 | 3809.02 | 3810.23 | 24.24 | 92363.66 | 3809.91 2014-07-11 10:49:00 | 3810.23 | 3810.56 | 3809.53 | 3810.55 | 17.09 | 65115.71 | 3810.16 2014-07-11 10:50:00 | 3810.55 | 3810.66 | 3809.06 | 3810.66 | 31.57 | 120266.90 | 3810.01 2014-07-11 10:51:00 | 3810.64 | 3810.80 | 3809.27 | 3809.27 | 12.89 | 49117.75 | 3810.53 2014-07-11 10:52:00 | 3810.08 | 3810.54 | 3809.30 | 3810.54 | 21.60 | 82299.09 | 3809.79 2014-07-11 10:53:00 | 3810.02 | 3810.48 | 3809.34 | 3810.45 | 3.93 | 14969.05 | 3809.89 2014-07-11 10:54:00 | 3809.66 | 3810.48 | 3809.49 | 3810.48 | 5.72 | 21806.94 | 3810.40 2014-07-11 10:55:00 | 3810.60 | 3810.80 | 3809.67 | 3810.77 | 1.67 | 6344.26 | 3810.37 2014-07-11 10:56:00 | 3810.77 | 3810.80 | 3809.79 | 3810.74 | 10.91 | 41581.70 | 3810.64 2014-07-11 10:57:00 | 3810.76 | 3811.17 | 3810.50 | 3810.95 | 14.29 | 54439.15 | 3810.93 2014-07-11 10:58:00 | 3810.95 | 3811.00 | 3810.25 | 3810.25 | 7.89 | 30057.15 | 3810.97 2014-07-11 10:59:00 | 3810.25 | 3811.88 | 3810.25 | 3811.55 | 14.91 | 56815.50 | 3811.07 2014-07-11 11:00:00 | 3811.88 | 3811.90 | 3810.68 | 3810.68 | 16.99 | 64740.52 | 3811.40 2014-07-11 11:01:00 | 3811.76 | 3811.76 | 3811.62 | 3811.62 | 0.78 | 2973.09 | 3811.66 2014-07-11 11:02:00 | 3811.62 | 3812.00 | 3810.99 | 3812.00 | 21.85 | 83285.78 | 3811.71 2014-07-11 11:03:00 | 3812.00 | 3812.05 | 3811.02 | 3811.53 | 12.31 | 46940.74 | 3811.98 2014-07-11 11:04:00 | 3811.52 | 3811.52 | 3811.50 | 3811.52 | 6.13 | 23353.10 | 3811.51 2014-07-11 11:05:00 | 3811.66 | 3811.66 | 3810.52 | 3811.02 | 10.74 | 40935.01 | 3810.74 2014-07-11 11:06:00 | 3811.00 | 3811.00 | 3808.58 | 3809.89 | 17.08 | 65062.75 | 3809.96 2014-07-11 11:07:00 | 3809.89 | 3809.89 | 3808.58 | 3808.71 | 1.66 | 6326.61 | 3808.91 2014-07-11 11:08:00 | 3809.59 | 3809.59 | 3808.31 | 3808.34 | 46.36 | 176572.88 | 3808.90 2014-07-11 11:09:00 | 3808.95 | 3809.99 | 3808.34 | 3809.93 | 7.68 | 29250.45 | 3809.15 2014-07-11 11:10:00 | 3809.02 | 3809.93 | 3809.02 | 3809.04 | 3.93 | 14973.49 | 3809.08 2014-07-11 11:11:00 | 3809.45 | 3809.45 | 3809.00 | 3809.25 | 5.17 | 19673.67 | 3809.04 2014-07-11 11:12:00 | 3809.25 | 3809.25 | 3809.21 | 3809.21 | 0.37 | 1401.79 | 3809.21 2014-07-11 11:13:00 | 3809.21 | 3810.00 | 3809.21 | 3810.00 | 11.75 | 44754.66 | 3809.23 2014-07-11 11:14:00 | 3810.00 | 3810.00 | 3809.30 | 3810.00 | 8.52 | 32445.39 | 3809.49 2014-07-11 11:15:00 | 3810.00 | 3810.00 | 3809.39 | 3809.95 | 1.85 | 7063.55 | 3809.90 2014-07-11 11:16:00 | 3809.95 | 3810.11 | 3809.37 | 3810.11 | 8.14 | 31005.57 | 3809.97 2014-07-11 11:17:00 | 3810.50 | 3810.96 | 3810.04 | 3810.51 | 13.51 | 51463.00 | 3810.38 2014-07-11 11:18:00 | 3810.51 | 3810.51 | 3810.00 | 3810.00 | 5.51 | 20986.24 | 3810.14 2014-07-11 11:19:00 | 3810.02 | 3810.49 | 3810.00 | 3810.49 | 11.72 | 44639.21 | 3810.11 2014-07-11 11:20:00 | 3810.49 | 3810.51 | 3809.37 | 3809.98 | 14.76 | 56235.85 | 3810.02 2014-07-11 11:21:00 | 3809.98 | 3810.71 | 3809.32 | 3810.66 | 17.30 | 65925.53 | 3810.06 2014-07-11 11:22:00 | 3810.25 | 3811.11 | 3809.91 | 3811.11 | 18.76 | 71484.70 | 3810.49 2014-07-11 11:23:00 | 3811.40 | 3814.00 | 3811.40 | 3814.00 | 24.12 | 91960.94 | 3812.64 2014-07-11 11:24:00 | 3814.11 | 3814.78 | 3813.49 | 3814.03 | 31.47 | 120017.27 | 3814.07 2014-07-11 11:25:00 | 3814.03 | 3814.75 | 3813.99 | 3814.75 | 10.47 | 39920.24 | 3814.28 2014-07-11 11:26:00 | 3814.76 | 3816.43 | 3814.10 | 3816.15 | 39.07 | 149061.22 | 3815.14 2014-07-11 11:27:00 | 3816.43 | 3819.85 | 3816.12 | 3817.56 | 34.74 | 132618.98 | 3817.58 2014-07-11 11:28:00 | 3817.56 | 3818.13 | 3817.00 | 3817.00 | 42.47 | 162105.42 | 3817.30 2014-07-11 11:29:00 | 3817.72 | 3817.94 | 3817.00 | 3817.02 | 8.96 | 34216.10 | 3817.06 2014-07-11 11:30:00 | 3817.88 | 3818.00 | 3817.00 | 3817.00 | 30.70 | 117209.26 | 3817.64 2014-07-11 11:31:00 | 3816.87 | 3816.98 | 3815.00 | 3815.00 | 27.83 | 106195.61 | 3816.01 2014-07-11 11:32:00 | 3816.00 | 3816.00 | 3814.82 | 3815.84 | 15.61 | 59549.00 | 3815.29 2014-07-11 11:33:00 | 3815.84 | 3816.11 | 3815.46 | 3816.11 | 78.84 | 300839.47 | 3815.77 2014-07-11 11:34:00 | 3816.11 | 3817.75 | 3815.85 | 3816.00 | 56.80 | 216796.84 | 3816.78 2014-07-11 11:35:00 | 3816.00 | 3816.85 | 3815.82 | 3815.83 | 20.35 | 77673.32 | 3816.12 2014-07-11 11:36:00 | 3816.48 | 3820.50 | 3816.00 | 3820.00 | 119.71 | 457213.33 | 3819.37 2014-07-11 11:37:00 | 3820.00 | 3823.89 | 3817.79 | 3822.63 | 97.50 | 372555.44 | 3821.28 2014-07-11 11:38:00 | 3822.63 | 3823.90 | 3822.03 | 3823.52 | 34.01 | 130014.42 | 3823.17 2014-07-11 11:39:00 | 3823.52 | 3828.00 | 3823.52 | 3828.00 | 74.89 | 286515.39 | 3825.66 2014-07-11 11:40:00 | 3828.00 | 3834.00 | 3828.00 | 3832.22 | 135.49 | 519099.84 | 3831.33 2014-07-11 11:41:00 | 3832.22 | 3834.96 | 3832.00 | 3833.64 | 104.68 | 401286.05 | 3833.53 2014-07-11 11:42:00 | 3833.64 | 3837.76 | 3833.62 | 3836.74 | 136.15 | 522176.73 | 3835.30 2014-07-11 11:43:00 | 3836.74 | 3840.00 | 3836.00 | 3838.02 | 174.47 | 669525.39 | 3837.59 2014-07-11 11:44:00 | 3838.48 | 3839.11 | 3838.00 | 3838.02 | 109.48 | 420240.03 | 3838.37 2014-07-11 11:45:00 | 3838.02 | 3841.40 | 3838.00 | 3841.38 | 248.41 | 953925.35 | 3840.14 2014-07-11 11:46:00 | 3841.42 | 3842.00 | 3837.92 | 3840.56 | 98.81 | 379562.14 | 3841.33 2014-07-11 11:47:00 | 3840.53 | 3841.38 | 3830.30 | 3836.47 | 114.90 | 440662.59 | 3835.25 2014-07-11 11:48:00 | 3836.47 | 3837.13 | 3835.00 | 3835.83 | 72.80 | 279281.47 | 3836.44 2014-07-11 11:49:00 | 3835.80 | 3835.83 | 3834.78 | 3835.04 | 80.46 | 308615.90 | 3835.50 2014-07-11 11:50:00 | 3835.04 | 3835.06 | 3832.00 | 3833.31 | 23.62 | 90526.84 | 3833.28 2014-07-11 11:51:00 | 3834.11 | 3835.76 | 3833.15 | 3833.17 | 31.91 | 122348.24 | 3834.29 2014-07-11 11:52:00 | 3833.17 | 3837.29 | 3833.15 | 3837.29 | 45.55 | 174691.37 | 3835.16 2014-07-11 11:53:00 | 3837.51 | 3837.95 | 3836.43 | 3836.43 | 21.30 | 81724.83 | 3837.03 2014-07-11 11:54:00 | 3836.43 | 3840.30 | 3836.11 | 3839.91 | 69.93 | 268471.58 | 3838.93 2014-07-11 11:55:00 | 3839.91 | 3844.01 | 3837.34 | 3844.00 | 116.38 | 447156.70 | 3842.34 2014-07-11 11:56:00 | 3844.01 | 3848.80 | 3841.57 | 3848.16 | 138.96 | 534400.12 | 3845.74 2014-07-11 11:57:00 | 3848.16 | 3855.06 | 3847.39 | 3855.06 | 240.89 | 927664.26 | 3851.03 2014-07-11 11:58:00 | 3855.00 | 3860.03 | 3855.00 | 3859.95 | 244.39 | 942705.23 | 3857.32 2014-07-11 11:59:00 | 3859.95 | 3860.00 | 3851.11 | 3851.11 | 301.89 | 1164418.54 | 3857.06 2014-07-11 12:00:00 | 3851.10 | 3855.53 | 3848.79 | 3855.52 | 62.61 | 241117.67 | 3851.04 2014-07-11 12:01:00 | 3855.52 | 3858.90 | 3853.74 | 3858.00 | 79.44 | 306311.31 | 3855.88 2014-07-11 12:02:00 | 3858.63 | 3866.72 | 3857.60 | 3860.03 | 254.84 | 983923.93 | 3861.01 2014-07-11 12:03:00 | 3860.03 | 3866.00 | 3856.61 | 3860.61 | 164.74 | 636429.69 | 3863.35 2014-07-11 12:04:00 | 3860.68 | 3866.00 | 3858.61 | 3860.26 | 93.83 | 362341.19 | 3861.84 2014-07-11 12:05:00 | 3859.78 | 3861.33 | 3857.48 | 3858.07 | 54.01 | 208447.79 | 3859.36 2014-07-11 12:06:00 | 3858.07 | 3859.05 | 3856.63 | 3856.63 | 19.83 | 76488.06 | 3858.16 2014-07-11 12:07:00 | 3856.63 | 3857.00 | 3853.32 | 3854.99 | 96.65 | 372646.50 | 3855.75 2014-07-11 12:08:00 | 3854.97 | 3866.00 | 3854.97 | 3862.04 | 73.88 | 285125.92 | 3859.47 2014-07-11 12:09:00 | 3862.08 | 3865.97 | 3860.00 | 3860.45 | 103.64 | 400173.29 | 3861.22 2014-07-11 12:10:00 | 3861.00 | 3861.50 | 3860.00 | 3860.05 | 113.83 | 439416.43 | 3860.42 2014-07-11 12:11:00 | 3860.06 | 3860.86 | 3859.51 | 3859.51 | 36.56 | 141155.89 | 3860.52 2014-07-11 12:12:00 | 3859.31 | 3859.51 | 3857.00 | 3857.05 | 45.83 | 176794.65 | 3857.62 2014-07-11 12:13:00 | 3857.05 | 3858.34 | 3855.00 | 3858.34 | 45.21 | 174331.81 | 3856.05 2014-07-11 12:14:00 | 3858.32 | 3858.44 | 3856.00 | 3856.14 | 30.53 | 117755.60 | 3857.68 2014-07-11 12:15:00 | 3856.02 | 3856.02 | 3852.00 | 3853.00 | 62.58 | 241172.30 | 3853.82 2014-07-11 12:16:00 | 3853.02 | 3859.65 | 3853.02 | 3856.36 | 55.05 | 212291.31 | 3856.13 2014-07-11 12:17:00 | 3856.36 | 3856.36 | 3853.04 | 3853.04 | 20.62 | 79497.79 | 3854.63 2014-07-11 12:18:00 | 3853.04 | 3855.00 | 3851.95 | 3855.00 | 92.54 | 356548.70 | 3853.04 2014-07-11 12:19:00 | 3854.99 | 3856.10 | 3853.07 | 3853.07 | 42.95 | 165581.28 | 3855.21 2014-07-11 12:20:00 | 3852.97 | 3852.98 | 3851.13 | 3851.67 | 41.53 | 159972.74 | 3851.79 2014-07-11 12:21:00 | 3851.67 | 3855.00 | 3851.67 | 3855.00 | 172.61 | 665100.31 | 3853.22 2014-07-11 12:22:00 | 3855.00 | 3855.60 | 3853.82 | 3854.05 | 52.37 | 201897.86 | 3855.00 2014-07-11 12:23:00 | 3854.05 | 3856.33 | 3854.05 | 3856.33 | 18.25 | 70361.47 | 3855.00 2014-07-11 12:24:00 | 3856.33 | 3860.44 | 3856.00 | 3860.44 | 41.50 | 160101.33 | 3858.05 2014-07-11 12:25:00 | 3860.45 | 3862.07 | 3860.10 | 3862.07 | 44.07 | 170147.33 | 3860.84 2014-07-11 12:26:00 | 3862.07 | 3865.00 | 3862.00 | 3864.41 | 105.11 | 406112.14 | 3863.69 2014-07-11 12:27:00 | 3864.93 | 3865.52 | 3862.98 | 3864.06 | 52.87 | 204322.43 | 3864.55 2014-07-11 12:28:00 | 3864.06 | 3864.08 | 3862.74 | 3863.02 | 50.79 | 196230.87 | 3863.50 2014-07-11 12:29:00 | 3863.00 | 3863.00 | 3860.00 | 3860.00 | 36.40 | 140585.79 | 3861.82 2014-07-11 12:30:00 | 3860.00 | 3861.00 | 3858.00 | 3860.10 | 43.76 | 168921.97 | 3860.01 2014-07-11 12:31:00 | 3860.00 | 3862.26 | 3855.02 | 3859.10 | 54.29 | 209534.28 | 3859.75 2014-07-11 12:32:00 | 3859.10 | 3863.52 | 3859.10 | 3863.00 | 35.62 | 137533.32 | 3861.45 2014-07-11 12:33:00 | 3862.99 | 3865.39 | 3861.59 | 3865.01 | 68.24 | 263646.16 | 3863.40 2014-07-11 12:34:00 | 3865.52 | 3868.58 | 3865.00 | 3868.20 | 85.38 | 330122.53 | 3866.60 2014-07-11 12:35:00 | 3868.20 | 3870.00 | 3868.00 | 3869.62 | 65.52 | 253529.43 | 3869.44 2014-07-11 12:36:00 | 3869.62 | 3870.28 | 3868.97 | 3870.28 | 109.76 | 424728.49 | 3869.65 2014-07-11 12:37:00 | 3870.28 | 3877.00 | 3870.00 | 3874.59 | 149.95 | 580727.53 | 3872.89 2014-07-11 12:38:00 | 3874.56 | 3876.90 | 3868.04 | 3869.52 | 136.80 | 529710.94 | 3872.16 2014-07-11 12:39:00 | 3869.93 | 3875.00 | 3867.00 | 3868.00 | 95.65 | 370213.17 | 3870.50 2014-07-11 12:40:00 | 3868.00 | 3875.00 | 3868.00 | 3869.00 | 75.08 | 290582.29 | 3870.15 2014-07-11 12:41:00 | 3869.00 | 3870.00 | 3868.14 | 3869.52 | 50.40 | 195038.44 | 3869.58 2014-07-11 12:42:00 | 3869.52 | 3869.98 | 3867.22 | 3867.98 | 40.89 | 158201.83 | 3868.96 2014-07-11 12:43:00 | 3867.47 | 3869.00 | 3865.76 | 3867.72 | 52.20 | 201832.25 | 3866.81 2014-07-11 12:44:00 | 3867.70 | 3867.84 | 3865.76 | 3865.94 | 163.96 | 633943.83 | 3866.38 2014-07-11 12:45:00 | 3865.94 | 3867.85 | 3865.78 | 3866.90 | 60.24 | 232875.96 | 3866.12 2014-07-11 12:46:00 | 3867.00 | 3867.47 | 3863.50 | 3865.03 | 65.14 | 251792.60 | 3865.23 2014-07-11 12:47:00 | 3865.04 | 3868.26 | 3865.04 | 3865.65 | 36.34 | 140497.89 | 3865.99 2014-07-11 12:48:00 | 3865.38 | 3866.41 | 3858.02 | 3860.00 | 139.14 | 537274.14 | 3861.36 2014-07-11 12:49:00 | 3859.18 | 3860.40 | 3856.00 | 3860.40 | 51.43 | 198459.76 | 3858.76 2014-07-11 12:50:00 | 3860.40 | 3863.00 | 3860.00 | 3861.52 | 64.77 | 250098.57 | 3861.45 2014-07-11 12:51:00 | 3861.99 | 3861.99 | 3859.98 | 3860.14 | 39.29 | 151691.83 | 3860.83 2014-07-11 12:52:00 | 3860.15 | 3861.00 | 3860.15 | 3861.00 | 24.72 | 95444.52 | 3860.56 2014-07-11 12:53:00 | 3860.84 | 3861.28 | 3856.81 | 3856.81 | 47.14 | 181942.33 | 3859.45 2014-07-11 12:54:00 | 3856.38 | 3856.38 | 3852.00 | 3854.05 | 126.97 | 489457.97 | 3854.79 2014-07-11 12:55:00 | 3854.23 | 3856.38 | 3854.02 | 3855.12 | 37.52 | 144640.48 | 3855.33 2014-07-11 12:56:00 | 3855.12 | 3858.96 | 3855.10 | 3858.68 | 31.49 | 121475.06 | 3857.45 2014-07-11 12:57:00 | 3858.68 | 3859.00 | 3855.12 | 3857.91 | 39.92 | 154036.25 | 3858.14 2014-07-11 12:58:00 | 3857.91 | 3859.90 | 3857.49 | 3857.98 | 69.21 | 267056.36 | 3858.75 2014-07-11 12:59:00 | 3857.48 | 3859.99 | 3857.21 | 3859.81 | 32.94 | 127112.69 | 3858.92 2014-07-11 13:00:00 | 3859.81 | 3860.77 | 3859.52 | 3860.66 | 29.81 | 115077.95 | 3859.86 2014-07-11 13:01:00 | 3860.66 | 3861.99 | 3859.52 | 3860.04 | 38.89 | 150160.48 | 3860.86 2014-07-11 13:02:00 | 3860.04 | 3860.79 | 3859.50 | 3859.52 | 31.22 | 120514.13 | 3859.79 2014-07-11 13:03:00 | 3859.52 | 3859.66 | 3857.36 | 3857.36 | 28.84 | 111298.12 | 3859.29 2014-07-11 13:04:00 | 3858.82 | 3859.99 | 3858.82 | 3859.54 | 15.82 | 61065.78 | 3859.55 2014-07-11 13:05:00 | 3859.54 | 3859.99 | 3857.59 | 3859.17 | 58.88 | 227189.79 | 3858.39 2014-07-11 13:06:00 | 3859.17 | 3859.88 | 3858.28 | 3859.88 | 8.16 | 31482.96 | 3859.15 2014-07-11 13:07:00 | 3859.88 | 3859.96 | 3858.57 | 3859.92 | 20.35 | 78556.60 | 3859.71 2014-07-11 13:08:00 | 3859.96 | 3861.80 | 3859.48 | 3861.80 | 64.39 | 248544.32 | 3859.92 2014-07-11 13:09:00 | 3860.55 | 3861.99 | 3860.39 | 3861.90 | 58.28 | 225041.48 | 3861.12 2014-07-11 13:10:00 | 3861.88 | 3861.88 | 3859.98 | 3861.00 | 37.92 | 146387.41 | 3860.83 2014-07-11 13:11:00 | 3861.00 | 3862.96 | 3860.98 | 3862.94 | 26.59 | 102690.53 | 3861.71 2014-07-11 13:12:00 | 3861.78 | 3866.85 | 3861.76 | 3864.90 | 81.24 | 313927.41 | 3864.29 2014-07-11 13:13:00 | 3866.57 | 3866.77 | 3862.07 | 3862.07 | 35.79 | 138324.37 | 3865.21 2014-07-11 13:14:00 | 3863.00 | 3865.24 | 3863.00 | 3865.00 | 41.77 | 161401.92 | 3864.25 2014-07-11 13:15:00 | 3864.67 | 3866.63 | 3863.00 | 3863.00 | 58.18 | 224883.76 | 3865.04 2014-07-11 13:16:00 | 3863.00 | 3864.00 | 3860.85 | 3863.99 | 33.61 | 129820.19 | 3862.78 2014-07-11 13:17:00 | 3863.99 | 3863.99 | 3862.00 | 3863.04 | 21.31 | 82327.72 | 3862.97 2014-07-11 13:18:00 | 3863.05 | 3864.00 | 3862.14 | 3864.00 | 39.34 | 151978.81 | 3863.41 2014-07-11 13:19:00 | 3862.63 | 3863.90 | 3860.00 | 3860.67 | 74.25 | 286711.75 | 3861.54 2014-07-11 13:20:00 | 3861.00 | 3864.00 | 3860.00 | 3863.99 | 56.39 | 217747.79 | 3861.67 2014-07-11 13:21:00 | 3863.80 | 3864.00 | 3862.03 | 3863.09 | 14.62 | 56471.85 | 3863.17 2014-07-11 13:22:00 | 3862.10 | 3862.95 | 3861.00 | 3862.04 | 40.70 | 157177.28 | 3862.13 2014-07-11 13:23:00 | 3862.04 | 3862.99 | 3860.48 | 3862.89 | 22.67 | 87520.25 | 3861.13 2014-07-11 13:24:00 | 3862.89 | 3864.88 | 3862.02 | 3864.71 | 43.58 | 168368.85 | 3863.62 2014-07-11 13:25:00 | 3864.71 | 3865.78 | 3863.98 | 3864.82 | 57.71 | 223027.94 | 3864.63 2014-07-11 13:26:00 | 3864.81 | 3866.00 | 3864.38 | 3865.90 | 36.45 | 140881.44 | 3865.27 2014-07-11 13:27:00 | 3864.99 | 3865.68 | 3862.78 | 3863.94 | 32.00 | 123674.74 | 3864.47 2014-07-11 13:28:00 | 3863.00 | 3864.00 | 3862.50 | 3863.49 | 44.90 | 173444.44 | 3863.34 2014-07-11 13:29:00 | 3863.45 | 3864.25 | 3862.96 | 3864.00 | 18.58 | 71774.32 | 3863.61 2014-07-11 13:30:00 | 3864.02 | 3864.25 | 3863.52 | 3863.55 | 31.90 | 123236.15 | 3863.81 2014-07-11 13:31:00 | 3863.57 | 3864.12 | 3863.55 | 3863.62 | 15.08 | 58270.40 | 3863.83 2014-07-11 13:32:00 | 3864.00 | 3866.13 | 3864.00 | 3866.00 | 67.10 | 259375.62 | 3865.51 2014-07-11 13:33:00 | 3866.13 | 3866.17 | 3863.68 | 3865.43 | 37.61 | 145376.60 | 3865.37 2014-07-11 13:34:00 | 3865.47 | 3866.37 | 3865.11 | 3865.88 | 45.43 | 175641.12 | 3865.94 2014-07-11 13:35:00 | 3865.18 | 3868.49 | 3865.18 | 3867.01 | 57.51 | 222379.60 | 3866.93 2014-07-11 13:36:00 | 3868.00 | 3869.98 | 3867.26 | 3869.83 | 137.92 | 533631.90 | 3869.06 2014-07-11 13:37:00 | 3869.85 | 3872.40 | 3869.85 | 3871.00 | 98.42 | 381008.59 | 3871.13 2014-07-11 13:38:00 | 3871.80 | 3875.00 | 3870.92 | 3872.00 | 157.81 | 611182.99 | 3872.90 2014-07-11 13:39:00 | 3872.75 | 3873.80 | 3869.76 | 3871.98 | 87.75 | 339749.78 | 3871.66 2014-07-11 13:40:00 | 3871.16 | 3874.45 | 3871.00 | 3874.23 | 67.15 | 260077.85 | 3873.03 2014-07-11 13:41:00 | 3874.23 | 3875.00 | 3871.99 | 3873.91 | 128.90 | 499395.96 | 3874.32 2014-07-11 13:42:00 | 3873.89 | 3874.00 | 3872.10 | 3873.98 | 67.98 | 263308.10 | 3873.49 2014-07-11 13:43:00 | 3873.97 | 3873.98 | 3865.00 | 3870.02 | 60.07 | 232463.37 | 3870.20 2014-07-11 13:44:00 | 3870.01 | 3871.80 | 3867.10 | 3869.00 | 41.84 | 161904.85 | 3870.08 2014-07-11 13:45:00 | 3869.00 | 3870.91 | 3868.86 | 3870.78 | 43.41 | 167988.61 | 3869.99 2014-07-11 13:46:00 | 3870.02 | 3870.78 | 3868.02 | 3869.04 | 29.59 | 114500.79 | 3869.71 2014-07-11 13:47:00 | 3869.04 | 3872.35 | 3869.04 | 3871.70 | 71.11 | 275266.66 | 3871.22 2014-07-11 13:48:00 | 3871.70 | 3874.13 | 3871.00 | 3872.22 | 26.01 | 100699.45 | 3872.01 2014-07-11 13:49:00 | 3872.22 | 3872.68 | 3870.00 | 3871.15 | 23.71 | 91764.41 | 3871.10 2014-07-11 13:50:00 | 3871.15 | 3872.18 | 3870.04 | 3871.52 | 38.08 | 147404.34 | 3871.01 2014-07-11 13:51:00 | 3872.18 | 3874.50 | 3871.57 | 3874.50 | 54.19 | 209884.78 | 3873.34 2014-07-11 13:52:00 | 3874.74 | 3875.14 | 3873.84 | 3874.21 | 47.56 | 184272.01 | 3874.68 2014-07-11 13:53:00 | 3874.19 | 3874.19 | 3872.81 | 3874.19 | 20.29 | 78586.25 | 3873.34 2014-07-11 13:54:00 | 3874.00 | 3875.17 | 3874.00 | 3875.17 | 16.17 | 62639.29 | 3874.52 2014-07-11 13:55:00 | 3875.16 | 3875.97 | 3874.93 | 3875.02 | 57.52 | 222880.57 | 3875.17 2014-07-11 13:56:00 | 3875.00 | 3875.05 | 3873.80 | 3873.86 | 37.43 | 145010.20 | 3874.58 2014-07-11 13:57:00 | 3873.88 | 3876.33 | 3873.09 | 3876.02 | 32.32 | 125242.24 | 3874.71 2014-07-11 13:58:00 | 3876.02 | 3877.00 | 3873.86 | 3876.43 | 42.60 | 165119.63 | 3876.41 2014-07-11 13:59:00 | 3876.43 | 3877.00 | 3874.94 | 3874.96 | 31.07 | 120431.13 | 3875.87 2014-07-11 14:00:00 | 3874.96 | 3875.90 | 3874.13 | 3875.25 | 25.20 | 97640.58 | 3874.93 2014-07-11 14:01:00 | 3875.27 | 3878.00 | 3874.95 | 3878.00 | 161.68 | 626930.01 | 3877.62 2014-07-11 14:02:00 | 3878.00 | 3880.00 | 3877.96 | 3878.02 | 85.06 | 329985.26 | 3879.26 2014-07-11 14:03:00 | 3878.04 | 3884.76 | 3878.04 | 3883.62 | 96.93 | 376196.99 | 3881.20 2014-07-11 14:04:00 | 3883.66 | 3888.00 | 3881.84 | 3887.42 | 126.88 | 492967.39 | 3885.27 2014-07-11 14:05:00 | 3887.01 | 3889.99 | 3886.34 | 3889.09 | 164.58 | 639977.18 | 3888.57 2014-07-11 14:06:00 | 3889.97 | 3889.99 | 3887.00 | 3888.88 | 59.07 | 229733.79 | 3889.11 2014-07-11 14:07:00 | 3888.88 | 3890.00 | 3887.27 | 3889.03 | 90.99 | 353849.67 | 3889.06 2014-07-11 14:08:00 | 3889.03 | 3890.13 | 3888.05 | 3890.00 | 67.81 | 263753.41 | 3889.77 2014-07-11 14:09:00 | 3889.05 | 3891.01 | 3888.68 | 3890.95 | 43.46 | 169037.76 | 3889.68 2014-07-11 14:10:00 | 3890.15 | 3892.00 | 3888.00 | 3889.05 | 134.56 | 523470.74 | 3890.18 2014-07-11 14:11:00 | 3888.00 | 3889.96 | 3886.80 | 3887.99 | 58.16 | 226122.72 | 3887.74 2014-07-11 14:12:00 | 3887.99 | 3888.60 | 3887.99 | 3888.06 | 52.37 | 203640.33 | 3888.27 2014-07-11 14:13:00 | 3888.06 | 3888.06 | 3885.04 | 3885.04 | 47.17 | 183359.17 | 3887.03 2014-07-11 14:14:00 | 3886.64 | 3886.64 | 3882.40 | 3882.42 | 61.20 | 237690.73 | 3884.03 2014-07-11 14:15:00 | 3882.40 | 3884.11 | 3882.00 | 3884.11 | 52.08 | 202205.35 | 3882.81 2014-07-11 14:16:00 | 3884.12 | 3884.62 | 3883.70 | 3884.32 | 21.82 | 84766.63 | 3884.10 2014-07-11 14:17:00 | 3884.62 | 3886.00 | 3884.22 | 3885.00 | 39.06 | 151761.50 | 3884.95 2014-07-11 14:18:00 | 3885.02 | 3885.78 | 3885.00 | 3885.77 | 21.09 | 81922.45 | 3885.34 2014-07-11 14:19:00 | 3885.76 | 3886.96 | 3885.31 | 3886.01 | 34.09 | 132489.48 | 3886.23 2014-07-11 14:20:00 | 3885.84 | 3889.26 | 3885.80 | 3889.26 | 89.56 | 348237.05 | 3888.27 2014-07-11 14:21:00 | 3889.02 | 3890.00 | 3888.03 | 3888.03 | 36.06 | 140235.84 | 3888.96 2014-07-11 14:22:00 | 3888.04 | 3888.98 | 3885.80 | 3885.80 | 28.44 | 110569.35 | 3887.95 2014-07-11 14:23:00 | 3885.80 | 3888.03 | 3884.45 | 3884.48 | 38.78 | 150696.33 | 3885.83 2014-07-11 14:24:00 | 3884.48 | 3884.97 | 3880.11 | 3880.15 | 117.98 | 458010.13 | 3882.26 2014-07-11 14:25:00 | 3880.15 | 3882.37 | 3880.13 | 3882.34 | 81.03 | 314460.15 | 3881.03 2014-07-11 14:26:00 | 3882.33 | 3882.33 | 3881.41 | 3881.41 | 54.43 | 211282.04 | 3881.86 2014-07-11 14:27:00 | 3881.42 | 3883.26 | 3881.42 | 3882.92 | 11.93 | 46305.30 | 3882.07 2014-07-11 14:28:00 | 3882.90 | 3882.90 | 3875.00 | 3875.87 | 196.33 | 761699.70 | 3879.71 2014-07-11 14:29:00 | 3877.41 | 3878.00 | 3875.00 | 3876.53 | 76.88 | 297966.03 | 3875.93 2014-07-11 14:30:00 | 3876.99 | 3879.80 | 3875.98 | 3879.00 | 50.33 | 195139.01 | 3876.96 2014-07-11 14:31:00 | 3878.36 | 3880.00 | 3877.44 | 3879.09 | 47.08 | 182603.78 | 3878.75 2014-07-11 14:32:00 | 3879.76 | 3879.78 | 3877.21 | 3877.33 | 57.29 | 222197.39 | 3878.20 2014-07-11 14:33:00 | 3877.99 | 3877.99 | 3875.00 | 3875.00 | 68.27 | 264596.41 | 3875.56 2014-07-11 14:34:00 | 3874.96 | 3877.50 | 3873.15 | 3874.60 | 60.96 | 236218.11 | 3874.78 2014-07-11 14:35:00 | 3874.42 | 3878.29 | 3874.05 | 3876.12 | 30.45 | 118018.90 | 3875.70 2014-07-11 14:36:00 | 3877.16 | 3877.98 | 3873.20 | 3875.00 | 53.42 | 206960.60 | 3874.51 2014-07-11 14:37:00 | 3875.00 | 3876.99 | 3874.42 | 3874.42 | 26.80 | 103850.80 | 3875.03 2014-07-11 14:38:00 | 3874.95 | 3874.95 | 3872.37 | 3872.53 | 35.14 | 136115.12 | 3873.62 2014-07-11 14:39:00 | 3872.53 | 3873.50 | 3870.00 | 3871.07 | 93.99 | 363819.29 | 3870.99 2014-07-11 14:40:00 | 3871.35 | 3877.00 | 3871.00 | 3874.02 | 66.52 | 257667.53 | 3873.36 2014-07-11 14:41:00 | 3874.12 | 3875.35 | 3873.00 | 3874.45 | 67.02 | 259663.69 | 3874.36 2014-07-11 14:42:00 | 3875.00 | 3875.00 | 3874.00 | 3875.00 | 22.18 | 85925.25 | 3874.35 2014-07-11 14:43:00 | 3875.00 | 3875.83 | 3874.03 | 3874.35 | 25.57 | 99085.29 | 3875.06 2014-07-11 14:44:00 | 3874.37 | 3877.05 | 3874.00 | 3877.05 | 37.04 | 143572.06 | 3876.14 2014-07-11 14:45:00 | 3877.22 | 3877.25 | 3874.00 | 3876.84 | 21.72 | 84180.66 | 3875.90 2014-07-11 14:46:00 | 3876.84 | 3876.88 | 3870.00 | 3873.23 | 76.15 | 294883.40 | 3872.35 2014-07-11 14:47:00 | 3873.22 | 3875.99 | 3873.02 | 3874.53 | 21.03 | 81479.99 | 3873.73 2014-07-11 14:48:00 | 3875.00 | 3878.50 | 3874.05 | 3875.07 | 32.42 | 125685.29 | 3877.02 2014-07-11 14:49:00 | 3875.07 | 3875.68 | 3875.02 | 3875.56 | 13.92 | 53925.54 | 3875.35 2014-07-11 14:50:00 | 3875.56 | 3875.56 | 3873.00 | 3873.00 | 56.13 | 217420.00 | 3873.85 2014-07-11 14:51:00 | 3873.00 | 3873.00 | 3870.10 | 3870.95 | 48.42 | 187493.97 | 3872.24 2014-07-11 14:52:00 | 3871.38 | 3872.60 | 3870.74 | 3871.27 | 26.31 | 101860.64 | 3871.56 2014-07-11 14:53:00 | 3871.98 | 3872.69 | 3871.27 | 3872.05 | 53.88 | 208609.48 | 3871.96 2014-07-11 14:54:00 | 3872.02 | 3872.50 | 3871.38 | 3871.88 | 14.59 | 56475.76 | 3871.92 2014-07-11 14:55:00 | 3872.04 | 3872.69 | 3872.00 | 3872.67 | 17.43 | 67513.09 | 3872.27 2014-07-11 14:56:00 | 3872.67 | 3872.69 | 3872.02 | 3872.69 | 6.18 | 23947.98 | 3872.57 2014-07-11 14:57:00 | 3872.44 | 3873.00 | 3871.86 | 3871.88 | 25.96 | 100533.37 | 3872.03 2014-07-11 14:58:00 | 3871.88 | 3871.88 | 3870.69 | 3870.69 | 27.76 | 107478.42 | 3871.14 2014-07-11 14:59:00 | 3870.69 | 3870.69 | 3864.50 | 3865.08 | 132.67 | 513019.27 | 3866.97 2014-07-11 15:00:00 | 3865.08 | 3869.39 | 3865.02 | 3869.01 | 45.03 | 174121.36 | 3867.13 2014-07-11 15:01:00 | 3869.01 | 3870.00 | 3868.62 | 3868.62 | 38.46 | 148829.77 | 3869.53 2014-07-11 15:02:00 | 3867.97 | 3872.00 | 3866.54 | 3871.40 | 19.57 | 75716.17 | 3869.59 2014-07-11 15:03:00 | 3871.99 | 3873.57 | 3871.07 | 3873.14 | 36.89 | 142876.32 | 3872.72 2014-07-11 15:04:00 | 3873.14 | 3873.56 | 3872.00 | 3873.02 | 75.07 | 290742.35 | 3872.95 2014-07-11 15:05:00 | 3873.24 | 3873.44 | 3871.95 | 3873.02 | 80.27 | 310865.08 | 3872.65 2014-07-11 15:06:00 | 3873.23 | 3873.44 | 3870.84 | 3872.07 | 55.02 | 213065.43 | 3872.65 2014-07-11 15:07:00 | 3872.07 | 3872.07 | 3870.80 | 3872.00 | 32.44 | 125611.47 | 3871.88 2014-07-11 15:08:00 | 3872.00 | 3872.97 | 3871.39 | 3872.37 | 30.91 | 119691.51 | 3871.88 2014-07-11 15:09:00 | 3871.79 | 3873.42 | 3871.79 | 3873.00 | 27.79 | 107624.98 | 3872.93 2014-07-11 15:10:00 | 3873.00 | 3873.64 | 3872.67 | 3873.16 | 39.20 | 151835.91 | 3873.07 2014-07-11 15:11:00 | 3873.33 | 3873.73 | 3873.00 | 3873.04 | 26.92 | 104253.72 | 3873.30 2014-07-11 15:12:00 | 3873.04 | 3873.33 | 3873.00 | 3873.02 | 14.25 | 55183.87 | 3873.10 2014-07-11 15:13:00 | 3873.02 | 3873.28 | 3871.06 | 3872.00 | 23.30 | 90233.92 | 3872.20 2014-07-11 15:14:00 | 3871.10 | 3872.12 | 3868.45 | 3868.45 | 37.82 | 146374.92 | 3870.82 2014-07-11 15:15:00 | 3867.64 | 3869.00 | 3867.00 | 3868.04 | 42.67 | 165032.65 | 3868.10 2014-07-11 15:16:00 | 3868.04 | 3868.44 | 3866.96 | 3867.20 | 39.08 | 151138.96 | 3867.52 2014-07-11 15:17:00 | 3867.64 | 3868.31 | 3865.74 | 3866.02 | 120.46 | 465735.73 | 3866.25 2014-07-11 15:18:00 | 3865.87 | 3866.02 | 3864.98 | 3866.02 | 37.87 | 146365.48 | 3865.15 2014-07-11 15:19:00 | 3864.98 | 3866.00 | 3861.96 | 3862.00 | 61.06 | 235889.39 | 3863.30 2014-07-11 15:20:00 | 3861.99 | 3863.14 | 3861.32 | 3862.52 | 46.63 | 180117.15 | 3862.61 2014-07-11 15:21:00 | 3862.55 | 3865.02 | 3862.55 | 3865.02 | 50.53 | 195230.85 | 3863.51 2014-07-11 15:22:00 | 3865.02 | 3865.69 | 3864.00 | 3864.25 | 73.34 | 283454.99 | 3864.89 2014-07-11 15:23:00 | 3864.23 | 3864.61 | 3862.37 | 3863.98 | 73.47 | 283852.27 | 3863.72 2014-07-11 15:24:00 | 3863.00 | 3864.00 | 3863.00 | 3864.00 | 18.91 | 73078.21 | 3863.91 2014-07-11 15:25:00 | 3863.22 | 3867.27 | 3863.22 | 3865.87 | 6.33 | 24450.03 | 3864.40 2014-07-11 15:26:00 | 3865.89 | 3867.41 | 3864.69 | 3865.94 | 23.76 | 91845.02 | 3866.02 2014-07-11 15:27:00 | 3865.88 | 3866.88 | 3861.00 | 3863.89 | 131.70 | 508827.22 | 3863.50 2014-07-11 15:28:00 | 3863.89 | 3864.99 | 3863.80 | 3864.02 | 28.81 | 111342.95 | 3864.46 2014-07-11 15:29:00 | 3864.02 | 3868.74 | 3864.00 | 3867.19 | 68.98 | 266686.29 | 3866.08 2014-07-11 15:30:00 | 3867.25 | 3869.64 | 3867.25 | 3869.01 | 47.89 | 185285.29 | 3868.98 2014-07-11 15:31:00 | 3869.10 | 3869.71 | 3867.50 | 3869.48 | 56.14 | 217209.73 | 3868.93 2014-07-11 15:32:00 | 3869.48 | 3869.71 | 3868.00 | 3868.99 | 21.75 | 84117.30 | 3868.35 2014-07-11 15:33:00 | 3868.88 | 3868.88 | 3868.00 | 3868.49 | 5.68 | 21987.04 | 3868.23 2014-07-11 15:34:00 | 3868.02 | 3868.02 | 3862.20 | 3866.57 | 37.93 | 146624.35 | 3865.76 2014-07-11 15:35:00 | 3866.57 | 3867.56 | 3864.33 | 3865.02 | 13.46 | 52033.79 | 3866.38 2014-07-11 15:36:00 | 3865.54 | 3866.52 | 3865.00 | 3866.16 | 17.68 | 68350.56 | 3865.33 2014-07-11 15:37:00 | 3866.00 | 3866.00 | 3864.88 | 3865.00 | 32.88 | 127067.32 | 3865.05 2014-07-11 15:38:00 | 3865.00 | 3866.00 | 3863.72 | 3864.04 | 22.88 | 88427.92 | 3865.03 2014-07-11 15:39:00 | 3864.34 | 3866.79 | 3863.50 | 3863.65 | 31.49 | 121709.29 | 3865.38 2014-07-11 15:40:00 | 3863.61 | 3865.97 | 3862.55 | 3865.16 | 49.24 | 190310.36 | 3864.64 2014-07-11 15:41:00 | 3864.02 | 3865.00 | 3863.42 | 3865.00 | 12.83 | 49583.08 | 3864.32 2014-07-11 15:42:00 | 3865.26 | 3865.26 | 3864.00 | 3864.35 | 10.57 | 40828.76 | 3864.53 2014-07-11 15:43:00 | 3864.27 | 3864.27 | 3862.30 | 3862.47 | 17.67 | 68248.60 | 3863.06 2014-07-11 15:44:00 | 3862.32 | 3862.50 | 3860.00 | 3860.00 | 54.62 | 210904.89 | 3861.38 2014-07-11 15:45:00 | 3860.00 | 3861.02 | 3857.10 | 3861.01 | 49.62 | 191507.98 | 3859.80 2014-07-11 15:46:00 | 3860.02 | 3860.98 | 3859.00 | 3859.98 | 55.63 | 214741.72 | 3859.90 2014-07-11 15:47:00 | 3859.32 | 3860.99 | 3858.50 | 3860.53 | 38.63 | 149099.19 | 3859.57 2014-07-11 15:48:00 | 3860.14 | 3864.29 | 3860.14 | 3863.88 | 81.60 | 315166.06 | 3862.38 2014-07-11 15:49:00 | 3863.14 | 3863.87 | 3861.71 | 3861.84 | 36.11 | 139462.35 | 3862.47 2014-07-11 15:50:00 | 3861.73 | 3861.77 | 3860.11 | 3861.10 | 50.54 | 195127.04 | 3860.69 2014-07-11 15:51:00 | 3860.84 | 3862.00 | 3860.84 | 3861.91 | 9.31 | 35943.08 | 3861.11 2014-07-11 15:52:00 | 3861.04 | 3861.91 | 3861.00 | 3861.22 | 11.32 | 43710.97 | 3861.05 2014-07-11 15:53:00 | 3862.00 | 3863.80 | 3861.20 | 3863.00 | 26.85 | 103708.99 | 3862.10 2014-07-11 15:54:00 | 3862.02 | 3863.68 | 3862.02 | 3863.39 | 42.83 | 165423.84 | 3862.61 2014-07-11 15:55:00 | 3863.36 | 3863.44 | 3862.20 | 3862.20 | 36.89 | 142502.51 | 3862.80 2014-07-11 15:56:00 | 3863.17 | 3863.22 | 3862.25 | 3863.00 | 10.44 | 40326.71 | 3863.08 2014-07-11 15:57:00 | 3863.04 | 3863.50 | 3863.04 | 3863.33 | 8.23 | 31810.92 | 3863.36 2014-07-11 15:58:00 | 3863.50 | 3865.99 | 3863.31 | 3865.98 | 16.60 | 64153.03 | 3864.17 2014-07-11 15:59:00 | 3865.98 | 3866.13 | 3862.00 | 3865.46 | 48.33 | 186770.60 | 3864.65 2014-07-11 16:00:00 | 3864.99 | 3866.00 | 3864.02 | 3864.58 | 17.31 | 66908.96 | 3865.34 2014-07-11 16:01:00 | 3864.57 | 3865.56 | 3864.00 | 3865.50 | 10.43 | 40311.16 | 3865.29 2014-07-11 16:02:00 | 3865.58 | 3866.00 | 3865.00 | 3865.02 | 42.94 | 165979.05 | 3865.28 2014-07-11 16:03:00 | 3865.02 | 3865.02 | 3865.00 | 3865.00 | 39.19 | 151450.04 | 3865.00 2014-07-11 16:04:00 | 3865.00 | 3865.00 | 3863.52 | 3863.52 | 53.31 | 206035.07 | 3864.85 2014-07-11 16:05:00 | 3863.52 | 3863.52 | 3863.18 | 3863.20 | 12.33 | 47643.38 | 3863.39 2014-07-11 16:06:00 | 3863.00 | 3863.17 | 3862.00 | 3862.05 | 3.48 | 13450.18 | 3862.77 2014-07-11 16:07:00 | 3862.61 | 3864.00 | 3862.61 | 3863.50 | 14.61 | 56433.53 | 3862.93 2014-07-11 16:08:00 | 3863.00 | 3863.38 | 3862.98 | 3863.36 | 8.72 | 33690.56 | 3863.15 2014-07-11 16:09:00 | 3863.36 | 3863.63 | 3863.20 | 3863.22 | 14.58 | 56317.33 | 3863.44 2014-07-11 16:10:00 | 3863.22 | 3863.98 | 3863.20 | 3863.22 | 8.64 | 33379.53 | 3863.37 2014-07-11 16:11:00 | 3863.22 | 3863.87 | 3863.02 | 3863.14 | 12.59 | 48645.21 | 3863.49 2014-07-11 16:12:00 | 3863.60 | 3864.00 | 3863.14 | 3863.14 | 12.04 | 46536.28 | 3863.86 2014-07-11 16:13:00 | 3863.30 | 3863.32 | 3863.30 | 3863.30 | 1.29 | 4995.26 | 3863.31 2014-07-11 16:14:00 | 3863.99 | 3864.93 | 3863.32 | 3863.96 | 2.43 | 9381.49 | 3863.88 2014-07-11 16:15:00 | 3863.54 | 3863.99 | 3863.54 | 3863.92 | 2.12 | 8190.80 | 3863.58 2014-07-11 16:16:00 | 3863.32 | 3863.32 | 3863.32 | 3863.32 | 1.00 | 3863.32 | 3863.32 2014-07-11 16:17:00 | 3864.46 | 3864.96 | 3863.53 | 3863.53 | 1.49 | 5766.14 | 3864.71 2014-07-11 16:18:00 | 3863.55 | 3864.48 | 3863.50 | 3864.00 | 20.46 | 79047.48 | 3863.51 2014-07-11 16:19:00 | 3863.52 | 3863.97 | 3863.50 | 3863.96 | 9.53 | 36806.26 | 3863.77 2014-07-11 16:20:00 | 3863.96 | 3864.95 | 3863.96 | 3863.98 | 11.71 | 45230.91 | 3864.24 2014-07-11 16:21:00 | 3863.98 | 3863.98 | 3863.00 | 3863.82 | 16.29 | 62947.57 | 3863.47 2014-07-11 16:22:00 | 3863.82 | 3863.84 | 3862.99 | 3863.82 | 5.82 | 22474.23 | 3863.54 2014-07-11 16:23:00 | 3863.82 | 3863.98 | 3863.19 | 3863.40 | 6.56 | 25336.26 | 3863.41 2014-07-11 16:24:00 | 3863.98 | 3863.98 | 3863.12 | 3863.12 | 0.52 | 2009.25 | 3863.95 2014-07-11 16:25:00 | 3863.12 | 3863.98 | 3863.12 | 3863.97 | 5.25 | 20278.05 | 3863.96 2014-07-11 16:26:00 | 3863.22 | 3863.98 | 3862.00 | 3863.34 | 22.67 | 87591.81 | 3863.09 2014-07-11 16:27:00 | 3862.99 | 3864.96 | 3861.99 | 3863.93 | 31.23 | 120653.67 | 3863.88 2014-07-11 16:28:00 | 3863.80 | 3867.41 | 3863.02 | 3867.41 | 23.06 | 89114.95 | 3864.98 2014-07-11 16:29:00 | 3867.04 | 3867.18 | 3865.01 | 3865.07 | 26.89 | 103968.14 | 3866.86 2014-07-11 16:30:00 | 3865.09 | 3865.96 | 3865.00 | 3865.71 | 18.02 | 69637.70 | 3865.11 2014-07-11 16:31:00 | 3865.70 | 3866.84 | 3865.00 | 3865.02 | 66.86 | 258447.48 | 3865.39 2014-07-11 16:32:00 | 3865.03 | 3866.15 | 3865.00 | 3865.71 | 62.85 | 242926.18 | 3865.05 2014-07-11 16:33:00 | 3865.02 | 3865.61 | 3865.00 | 3865.01 | 22.97 | 88794.78 | 3865.01 2014-07-11 16:34:00 | 3865.03 | 3867.00 | 3865.00 | 3866.79 | 17.33 | 66979.92 | 3865.42 2014-07-11 16:35:00 | 3866.00 | 3866.69 | 3865.00 | 3865.89 | 25.93 | 100230.45 | 3865.28 2014-07-11 16:36:00 | 3865.05 | 3867.91 | 3863.39 | 3866.96 | 25.18 | 97332.64 | 3865.17 2014-07-11 16:37:00 | 3866.95 | 3867.08 | 3866.50 | 3866.96 | 7.95 | 30728.48 | 3866.68 2014-07-11 16:38:00 | 3866.96 | 3869.22 | 3866.96 | 3869.22 | 14.60 | 56467.95 | 3867.93 2014-07-11 16:39:00 | 3869.52 | 3870.00 | 3865.00 | 3865.00 | 128.99 | 498901.49 | 3867.69 2014-07-11 16:40:00 | 3868.03 | 3869.56 | 3865.00 | 3868.00 | 58.04 | 224389.77 | 3866.06 2014-07-11 16:41:00 | 3868.00 | 3869.60 | 3865.01 | 3867.94 | 26.23 | 101424.69 | 3866.89 2014-07-11 16:42:00 | 3867.00 | 3867.95 | 3866.49 | 3867.05 | 4.95 | 19122.23 | 3866.98 2014-07-11 16:43:00 | 3867.00 | 3867.05 | 3865.95 | 3865.95 | 0.86 | 3325.55 | 3866.92 2014-07-11 16:44:00 | 3867.04 | 3868.22 | 3865.59 | 3865.87 | 12.22 | 47259.15 | 3866.41 2014-07-11 16:45:00 | 3866.88 | 3866.88 | 3865.34 | 3865.95 | 26.22 | 101361.46 | 3865.66 2014-07-11 16:46:00 | 3865.39 | 3866.95 | 3865.39 | 3866.17 | 20.00 | 77333.11 | 3866.46 2014-07-11 16:47:00 | 3866.02 | 3866.15 | 3866.00 | 3866.15 | 2.82 | 10906.12 | 3866.05 2014-07-11 16:48:00 | 3866.92 | 3867.96 | 3866.18 | 3866.18 | 15.02 | 58094.25 | 3867.02 2014-07-11 16:49:00 | 3866.83 | 3866.83 | 3866.03 | 3866.60 | 2.15 | 8309.43 | 3866.65 2014-07-11 16:50:00 | 3866.03 | 3866.62 | 3866.00 | 3866.58 | 26.39 | 102041.65 | 3866.39 2014-07-11 16:51:00 | 3866.60 | 3867.22 | 3866.60 | 3867.22 | 4.02 | 15528.31 | 3866.61 2014-07-11 16:52:00 | 3867.28 | 3867.83 | 3867.00 | 3867.03 | 21.65 | 83713.02 | 3867.37 2014-07-11 16:53:00 | 3867.03 | 3867.60 | 3866.84 | 3867.60 | 3.73 | 14437.09 | 3867.42 2014-07-11 16:54:00 | 3866.86 | 3866.86 | 3866.38 | 3866.47 | 4.73 | 18292.92 | 3866.61 2014-07-11 16:55:00 | 3866.50 | 3867.84 | 3866.45 | 3867.84 | 16.90 | 65351.44 | 3866.49 2014-07-11 16:56:00 | 3867.00 | 3867.84 | 3867.00 | 3867.02 | 0.78 | 3012.52 | 3867.17 2014-07-11 16:57:00 | . | . | . | . | . | . | . 2014-07-11 16:58:00 | 3867.02 | 3867.76 | 3867.00 | 3867.00 | 10.65 | 41196.70 | 3867.15 2014-07-11 16:59:00 | 3867.00 | 3867.00 | 3866.30 | 3866.86 | 1.45 | 5607.07 | 3866.94 2014-07-11 17:00:00 | 3866.90 | 3866.98 | 3866.90 | 3866.98 | 1.00 | 3866.93 | 3866.93 2014-07-11 17:01:00 | 3866.98 | 3867.00 | 3866.98 | 3867.00 | 5.60 | 21662.92 | 3867.00 2014-07-11 17:02:00 | 3867.00 | 3867.78 | 3867.00 | 3867.00 | 12.42 | 48024.62 | 3867.03 2014-07-11 17:03:00 | 3867.04 | 3868.00 | 3867.04 | 3868.00 | 11.20 | 43302.74 | 3867.70 2014-07-11 17:04:00 | 3868.00 | 3868.00 | 3867.80 | 3868.00 | 14.52 | 56171.08 | 3868.00 2014-07-11 17:05:00 | 3868.00 | 3868.00 | 3865.02 | 3867.85 | 17.22 | 66598.26 | 3867.49 2014-07-11 17:06:00 | 3868.00 | 3868.00 | 3868.00 | 3868.00 | 22.50 | 87018.40 | 3868.00 2014-07-11 17:07:00 | 3868.00 | 3868.13 | 3866.95 | 3867.94 | 9.93 | 38422.09 | 3867.74 2014-07-11 17:08:00 | 3867.94 | 3868.00 | 3867.94 | 3868.00 | 22.37 | 86515.52 | 3868.00 2014-07-11 17:09:00 | 3868.00 | 3868.95 | 3867.04 | 3867.28 | 3.80 | 14693.55 | 3867.74 2014-07-11 17:10:00 | 3867.30 | 3868.14 | 3865.00 | 3865.84 | 27.98 | 108196.78 | 3866.38 2014-07-11 17:11:00 | 3865.93 | 3866.88 | 3864.74 | 3865.59 | 35.06 | 135532.85 | 3865.74 2014-07-11 17:12:00 | 3865.53 | 3865.80 | 3863.28 | 3865.50 | 44.38 | 171509.30 | 3864.91 2014-07-11 17:13:00 | 3865.47 | 3866.90 | 3864.99 | 3865.95 | 8.95 | 34606.30 | 3865.76 2014-07-11 17:14:00 | 3865.28 | 3866.00 | 3865.14 | 3865.14 | 6.69 | 25877.58 | 3865.79 2014-07-11 17:15:00 | 3865.99 | 3865.99 | 3864.00 | 3865.72 | 23.59 | 91173.07 | 3864.90 2014-07-11 17:16:00 | 3865.02 | 3869.35 | 3865.02 | 3867.57 | 8.67 | 33516.55 | 3866.25 2014-07-11 17:17:00 | 3867.57 | 3870.64 | 3867.25 | 3870.20 | 69.39 | 268529.17 | 3869.63 2014-07-11 17:18:00 | 3870.02 | 3874.70 | 3870.00 | 3874.01 | 27.76 | 107492.14 | 3871.64 2014-07-11 17:19:00 | 3874.59 | 3874.59 | 3871.95 | 3872.52 | 16.47 | 63765.23 | 3872.30 2014-07-11 17:20:00 | 3872.52 | 3873.17 | 3872.00 | 3872.78 | 24.74 | 95803.56 | 3872.57 2014-07-11 17:21:00 | 3872.86 | 3874.95 | 3872.00 | 3874.84 | 20.88 | 80892.56 | 3874.16 2014-07-11 17:22:00 | 3874.84 | 3875.33 | 3873.99 | 3875.31 | 38.65 | 149758.68 | 3874.74 2014-07-11 17:23:00 | 3875.33 | 3876.88 | 3875.02 | 3875.98 | 24.21 | 93843.87 | 3875.92 2014-07-11 17:24:00 | 3875.98 | 3876.00 | 3871.40 | 3872.57 | 41.38 | 160354.79 | 3874.80 2014-07-11 17:25:00 | 3872.63 | 3873.89 | 3872.35 | 3873.53 | 10.21 | 39538.95 | 3873.33 2014-07-11 17:26:00 | 3873.95 | 3875.21 | 3873.95 | 3875.21 | 16.77 | 64974.54 | 3874.68 2014-07-11 17:27:00 | 3875.36 | 3878.94 | 3875.36 | 3877.05 | 27.93 | 108297.43 | 3876.90 2014-07-11 17:28:00 | 3877.07 | 3877.12 | 3875.26 | 3876.10 | 23.28 | 90229.84 | 3876.19 2014-07-11 17:29:00 | 3876.08 | 3879.02 | 3876.08 | 3879.02 | 19.57 | 75872.60 | 3877.38 2014-07-11 17:30:00 | 3879.02 | 3883.23 | 3879.02 | 3883.23 | 54.65 | 212127.78 | 3881.29 2014-07-11 17:31:00 | 3883.30 | 3884.06 | 3882.00 | 3882.30 | 31.25 | 121337.73 | 3883.43 2014-07-11 17:32:00 | 3882.33 | 3884.99 | 3876.26 | 3878.14 | 75.01 | 291020.00 | 3879.90 2014-07-11 17:33:00 | 3878.11 | 3879.00 | 3876.66 | 3878.02 | 39.31 | 152440.82 | 3877.91 2014-07-11 17:34:00 | 3878.48 | 3878.48 | 3877.46 | 3877.98 | 2.60 | 10099.05 | 3878.28 2014-07-11 17:35:00 | 3877.58 | 3878.48 | 3877.06 | 3877.84 | 20.45 | 79313.41 | 3877.65 2014-07-11 17:36:00 | 3878.02 | 3884.96 | 3878.02 | 3882.73 | 32.58 | 126433.38 | 3880.71 2014-07-11 17:37:00 | 3882.96 | 3883.03 | 3879.37 | 3880.16 | 81.53 | 316351.81 | 3880.33 2014-07-11 17:38:00 | 3880.00 | 3883.00 | 3879.00 | 3880.82 | 33.31 | 129230.35 | 3879.98 2014-07-11 17:39:00 | 3880.99 | 3882.45 | 3880.02 | 3880.02 | 15.82 | 61411.63 | 3880.92 2014-07-11 17:40:00 | 3880.02 | 3880.02 | 3879.49 | 3879.99 | 8.68 | 33656.72 | 3879.74 2014-07-11 17:41:00 | 3880.00 | 3880.00 | 3878.00 | 3878.25 | 12.25 | 47526.13 | 3879.05 2014-07-11 17:42:00 | 3877.73 | 3878.25 | 3875.00 | 3875.02 | 34.90 | 135306.58 | 3876.87 2014-07-11 17:43:00 | 3875.02 | 3875.92 | 3873.14 | 3875.55 | 71.29 | 276252.21 | 3874.83 2014-07-11 17:44:00 | 3875.53 | 3875.92 | 3874.57 | 3875.92 | 28.82 | 111688.77 | 3875.26 2014-07-11 17:45:00 | 3875.63 | 3876.41 | 3875.00 | 3876.41 | 38.46 | 149052.80 | 3875.53 2014-07-11 17:46:00 | 3876.51 | 3879.99 | 3875.00 | 3877.83 | 45.50 | 176465.85 | 3878.29 2014-07-11 17:47:00 | 3878.26 | 3878.35 | 3870.00 | 3874.33 | 29.25 | 113329.20 | 3874.11 2014-07-11 17:48:00 | 3873.65 | 3874.31 | 3872.10 | 3872.80 | 17.43 | 67520.03 | 3872.89 2014-07-11 17:49:00 | 3873.48 | 3873.48 | 3872.63 | 3873.08 | 3.45 | 13343.64 | 3873.34 2014-07-11 17:50:00 | 3873.09 | 3873.24 | 3869.64 | 3869.97 | 41.18 | 159411.41 | 3871.09 2014-07-11 17:51:00 | 3870.88 | 3870.88 | 3869.56 | 3869.99 | 16.82 | 65107.99 | 3869.95 2014-07-11 17:52:00 | 3869.99 | 3870.57 | 3866.00 | 3866.58 | 43.96 | 170022.88 | 3867.41 2014-07-11 17:53:00 | 3866.28 | 3867.94 | 3865.33 | 3867.87 | 26.61 | 102906.56 | 3866.78 2014-07-11 17:54:00 | 3868.12 | 3869.72 | 3867.20 | 3867.21 | 25.44 | 98386.12 | 3867.99 2014-07-11 17:55:00 | 3867.20 | 3867.20 | 3865.31 | 3865.52 | 8.43 | 32567.69 | 3865.60 2014-07-11 17:56:00 | 3865.52 | 3865.79 | 3865.33 | 3865.33 | 2.67 | 10325.05 | 3865.61 2014-07-11 17:57:00 | 3865.33 | 3865.47 | 3865.31 | 3865.31 | 15.92 | 61543.73 | 3865.33 2014-07-11 17:58:00 | 3865.33 | 3865.33 | 3865.00 | 3865.02 | 15.98 | 61779.61 | 3865.09 2014-07-11 17:59:00 | 3865.02 | 3865.99 | 3864.51 | 3865.79 | 22.94 | 88648.88 | 3865.05 2014-07-11 18:00:00 | 3865.80 | 3865.99 | 3864.00 | 3865.20 | 15.26 | 58979.43 | 3864.97 2014-07-11 18:01:00 | 3865.20 | 3865.78 | 3865.02 | 3865.12 | 5.71 | 22050.79 | 3865.17 2014-07-11 18:02:00 | 3865.38 | 3866.02 | 3865.38 | 3866.00 | 5.80 | 22422.67 | 3865.98 2014-07-11 18:03:00 | 3866.00 | 3866.51 | 3865.36 | 3865.44 | 8.47 | 32734.73 | 3866.15 2014-07-11 18:04:00 | 3865.59 | 3865.77 | 3865.59 | 3865.77 | 1.13 | 4383.60 | 3865.61 2014-07-11 18:05:00 | 3865.57 | 3866.00 | 3865.57 | 3866.00 | 6.18 | 23883.47 | 3865.89 2014-07-11 18:06:00 | 3866.00 | 3866.38 | 3865.36 | 3866.31 | 8.13 | 31423.17 | 3866.04 2014-07-11 18:07:00 | 3865.36 | 3866.01 | 3865.00 | 3865.33 | 24.51 | 94726.99 | 3865.62 2014-07-11 18:08:00 | 3865.00 | 3865.95 | 3861.02 | 3865.51 | 33.26 | 128557.15 | 3864.87 2014-07-11 18:09:00 | 3864.51 | 3865.53 | 3863.34 | 3864.52 | 13.38 | 51722.59 | 3865.09 2014-07-11 18:10:00 | 3864.52 | 3865.34 | 3864.36 | 3865.30 | 7.77 | 30042.46 | 3864.98 2014-07-11 18:11:00 | 3864.49 | 3864.79 | 3862.00 | 3862.81 | 16.95 | 65510.02 | 3863.76 2014-07-11 18:12:00 | 3862.69 | 3862.94 | 3861.00 | 3861.13 | 18.72 | 72298.12 | 3862.08 2014-07-11 18:13:00 | 3861.12 | 3862.61 | 3861.02 | 3862.60 | 10.15 | 39181.29 | 3861.37 2014-07-11 18:14:00 | 3861.60 | 3862.57 | 3861.00 | 3862.51 | 10.11 | 39058.47 | 3861.82 2014-07-11 18:15:00 | 3862.53 | 3862.61 | 3861.07 | 3861.12 | 21.46 | 82875.26 | 3862.39 2014-07-11 18:16:00 | 3861.02 | 3861.22 | 3855.83 | 3855.84 | 69.32 | 267506.49 | 3859.18 2014-07-11 18:17:00 | 3856.74 | 3858.00 | 3855.00 | 3856.15 | 50.38 | 194243.66 | 3855.88 2014-07-11 18:18:00 | 3856.15 | 3857.90 | 3856.02 | 3856.59 | 17.14 | 66092.50 | 3857.16 2014-07-11 18:19:00 | 3856.59 | 3858.94 | 3856.59 | 3857.93 | 9.35 | 36068.47 | 3857.18 2014-07-11 18:20:00 | 3858.97 | 3860.92 | 3856.59 | 3856.60 | 10.22 | 39437.73 | 3858.12 2014-07-11 18:21:00 | 3856.60 | 3858.04 | 3856.60 | 3857.15 | 4.11 | 15870.51 | 3857.68 2014-07-11 18:22:00 | 3857.12 | 3858.73 | 3857.12 | 3858.50 | 4.17 | 16082.28 | 3858.51 2014-07-11 18:23:00 | 3858.15 | 3858.40 | 3857.28 | 3858.40 | 3.70 | 14276.41 | 3857.45 2014-07-11 18:24:00 | 3858.00 | 3858.42 | 3857.24 | 3857.29 | 9.06 | 34957.51 | 3858.02 2014-07-11 18:25:00 | 3857.29 | 3859.49 | 3857.29 | 3859.49 | 3.52 | 13587.14 | 3857.79 2014-07-11 18:26:00 | 3859.51 | 3861.51 | 3858.03 | 3860.77 | 14.33 | 55309.18 | 3860.76 2014-07-11 18:27:00 | 3860.41 | 3861.43 | 3859.51 | 3861.13 | 15.03 | 58024.96 | 3860.61 2014-07-11 18:28:00 | 3861.11 | 3861.11 | 3860.91 | 3861.00 | 9.93 | 38339.17 | 3860.94 2014-07-11 18:29:00 | 3861.00 | 3861.11 | 3861.00 | 3861.02 | 4.76 | 18367.12 | 3861.07 2014-07-11 18:30:00 | 3860.93 | 3860.99 | 3860.91 | 3860.93 | 5.73 | 22103.74 | 3860.92 2014-07-11 18:31:00 | 3860.97 | 3860.97 | 3860.91 | 3860.91 | 9.62 | 37145.98 | 3860.93 2014-07-11 18:32:00 | 3860.91 | 3860.93 | 3860.02 | 3860.02 | 6.18 | 23875.81 | 3860.90 2014-07-11 18:33:00 | 3860.02 | 3860.02 | 3860.02 | 3860.02 | 0.02 | 69.48 | 3860.02 2014-07-11 18:34:00 | 3860.02 | 3860.02 | 3859.58 | 3860.02 | 12.95 | 49982.20 | 3859.93 2014-07-11 18:35:00 | 3860.03 | 3860.03 | 3860.00 | 3860.02 | 5.49 | 21195.35 | 3860.02 2014-07-11 18:36:00 | 3860.03 | 3861.23 | 3860.00 | 3861.23 | 32.90 | 127019.79 | 3860.67 2014-07-11 18:37:00 | 3861.24 | 3861.24 | 3860.00 | 3860.02 | 25.93 | 100079.89 | 3860.06 2014-07-11 18:38:00 | 3860.02 | 3861.26 | 3859.51 | 3861.26 | 30.08 | 116122.81 | 3860.08 2014-07-11 18:39:00 | 3860.26 | 3863.61 | 3860.12 | 3860.12 | 20.52 | 79219.87 | 3861.18 2014-07-11 18:40:00 | 3860.12 | 3862.24 | 3860.12 | 3861.33 | 12.16 | 46972.50 | 3861.60 2014-07-11 18:41:00 | 3861.49 | 3863.99 | 3861.49 | 3863.99 | 22.37 | 86426.94 | 3863.17 2014-07-11 18:42:00 | 3864.01 | 3864.22 | 3863.50 | 3864.02 | 51.30 | 198200.22 | 3863.93 2014-07-11 18:43:00 | 3864.03 | 3864.51 | 3863.50 | 3863.52 | 11.21 | 43330.24 | 3863.94 2014-07-11 18:44:00 | 3863.52 | 3864.52 | 3863.52 | 3864.00 | 58.86 | 227423.03 | 3863.99 2014-07-11 18:45:00 | 3863.52 | 3865.49 | 3863.52 | 3865.49 | 35.68 | 137868.90 | 3864.15 2014-07-11 18:46:00 | 3865.04 | 3865.16 | 3863.77 | 3863.77 | 8.20 | 31678.49 | 3864.64 2014-07-11 18:47:00 | 3863.53 | 3864.00 | 3863.00 | 3863.00 | 40.58 | 156794.86 | 3863.66 2014-07-11 18:48:00 | 3863.90 | 3865.49 | 3863.90 | 3864.39 | 17.88 | 69103.15 | 3864.61 2014-07-11 18:49:00 | 3864.26 | 3865.31 | 3864.26 | 3864.83 | 9.62 | 37167.50 | 3864.77 2014-07-11 18:50:00 | 3865.00 | 3865.51 | 3864.98 | 3865.49 | 27.81 | 107470.42 | 3865.01 2014-07-11 18:51:00 | 3865.42 | 3866.00 | 3865.42 | 3865.48 | 51.02 | 197222.93 | 3865.45 2014-07-11 18:52:00 | 3865.48 | 3870.57 | 3865.46 | 3867.96 | 55.56 | 214880.87 | 3867.27 2014-07-11 18:53:00 | 3868.06 | 3870.00 | 3866.91 | 3868.02 | 25.89 | 100135.13 | 3868.46 2014-07-11 18:54:00 | 3868.00 | 3868.07 | 3864.95 | 3867.00 | 30.39 | 117516.52 | 3867.46 2014-07-11 18:55:00 | 3867.02 | 3868.31 | 3867.02 | 3868.31 | 10.38 | 40151.10 | 3868.12 2014-07-11 18:56:00 | 3868.37 | 3869.00 | 3868.33 | 3869.00 | 6.78 | 26242.07 | 3868.80 2014-07-11 18:57:00 | 3869.00 | 3869.00 | 3869.00 | 3869.00 | 1.21 | 4666.01 | 3869.00 2014-07-11 18:58:00 | 3868.38 | 3868.38 | 3868.38 | 3868.38 | 0.02 | 77.37 | 3868.38 2014-07-11 18:59:00 | 3868.33 | 3868.33 | 3867.34 | 3867.34 | 2.07 | 8018.56 | 3868.09 2014-07-11 19:00:00 | 3868.37 | 3868.98 | 3867.00 | 3867.00 | 14.76 | 57072.03 | 3867.98 2014-07-11 19:01:00 | 3867.00 | 3868.51 | 3867.00 | 3867.45 | 1.89 | 7309.05 | 3867.22 2014-07-11 19:02:00 | 3867.85 | 3867.85 | 3867.00 | 3867.32 | 0.27 | 1040.37 | 3867.56 2014-07-11 19:03:00 | 3866.53 | 3867.29 | 3865.69 | 3866.14 | 15.58 | 60218.74 | 3866.37 2014-07-11 19:04:00 | 3866.15 | 3867.06 | 3866.08 | 3866.64 | 2.47 | 9565.06 | 3866.23 2014-07-11 19:05:00 | 3866.62 | 3866.62 | 3864.43 | 3864.43 | 11.80 | 45591.64 | 3865.34 2014-07-11 19:06:00 | 3864.99 | 3866.44 | 3864.48 | 3865.49 | 10.19 | 39370.18 | 3865.51 2014-07-11 19:07:00 | 3865.51 | 3865.51 | 3865.51 | 3865.51 | 0.02 | 65.71 | 3865.51 2014-07-11 19:08:00 | 3865.27 | 3866.09 | 3865.21 | 3865.38 | 7.73 | 29886.87 | 3865.35 2014-07-11 19:09:00 | 3865.00 | 3866.47 | 3864.51 | 3865.43 | 0.23 | 892.87 | 3865.22 2014-07-11 19:10:00 | 3866.44 | 3866.89 | 3865.40 | 3865.99 | 1.52 | 5876.60 | 3866.19 2014-07-11 19:11:00 | 3865.99 | 3866.23 | 3865.99 | 3866.12 | 3.62 | 14010.66 | 3866.08 2014-07-11 19:12:00 | 3866.00 | 3866.00 | 3865.55 | 3865.96 | 2.71 | 10488.05 | 3865.85 2014-07-11 19:13:00 | 3865.86 | 3865.86 | 3865.82 | 3865.82 | 2.16 | 8346.39 | 3865.86 2014-07-11 19:14:00 | 3865.82 | 3865.98 | 3865.72 | 3865.85 | 9.56 | 36942.74 | 3865.92 2014-07-11 19:15:00 | 3865.85 | 3865.85 | 3865.52 | 3865.52 | 0.16 | 618.50 | 3865.62 2014-07-11 19:16:00 | 3865.85 | 3865.98 | 3865.00 | 3865.50 | 12.51 | 48352.64 | 3865.74 2014-07-11 19:17:00 | 3865.50 | 3865.98 | 3864.63 | 3864.65 | 7.20 | 27816.09 | 3865.49 2014-07-11 19:18:00 | 3865.09 | 3865.09 | 3864.33 | 3864.33 | 1.19 | 4591.06 | 3864.52 2014-07-11 19:19:00 | 3864.29 | 3864.29 | 3864.28 | 3864.28 | 4.13 | 15944.04 | 3864.28 2014-07-11 19:20:00 | 3864.28 | 3866.19 | 3863.91 | 3865.41 | 15.78 | 60989.58 | 3864.99 2014-07-11 19:21:00 | 3865.05 | 3865.05 | 3863.37 | 3863.37 | 2.87 | 11107.18 | 3864.71 2014-07-11 19:22:00 | 3864.99 | 3866.02 | 3864.94 | 3865.62 | 21.86 | 84468.95 | 3864.97 2014-07-11 19:23:00 | 3865.59 | 3870.94 | 3865.59 | 3870.94 | 32.33 | 125066.13 | 3868.90 2014-07-11 19:24:00 | 3871.03 | 3873.00 | 3871.00 | 3872.05 | 27.15 | 105124.19 | 3872.55 2014-07-11 19:25:00 | 3872.00 | 3872.07 | 3871.51 | 3872.07 | 0.60 | 2323.23 | 3872.06 2014-07-11 19:26:00 | 3872.07 | 3872.92 | 3868.59 | 3872.92 | 15.96 | 61803.93 | 3871.46 2014-07-11 19:27:00 | 3872.83 | 3872.93 | 3872.83 | 3872.89 | 4.15 | 16076.40 | 3872.90 2014-07-11 19:28:00 | 3872.13 | 3872.15 | 3872.04 | 3872.04 | 3.66 | 14175.85 | 3872.13 2014-07-11 19:29:00 | 3872.07 | 3873.76 | 3872.00 | 3873.76 | 7.61 | 29471.28 | 3872.70 2014-07-11 19:30:00 | 3873.76 | 3873.76 | 3873.75 | 3873.76 | 0.47 | 1824.54 | 3873.76 2014-07-11 19:31:00 | 3873.66 | 3873.67 | 3872.81 | 3873.51 | 5.77 | 22337.62 | 3873.35 2014-07-11 19:32:00 | . | . | . | . | . | . | . 2014-07-11 19:33:00 | 3873.40 | 3873.40 | 3872.97 | 3872.98 | 1.12 | 4338.00 | 3873.22 2014-07-11 19:34:00 | 3872.98 | 3873.11 | 3872.00 | 3873.00 | 22.09 | 85531.37 | 3872.83 2014-07-11 19:35:00 | 3872.00 | 3873.00 | 3871.51 | 3872.96 | 6.17 | 23906.98 | 3872.83 2014-07-11 19:36:00 | 3872.29 | 3876.99 | 3872.29 | 3876.29 | 11.04 | 42760.29 | 3874.97 2014-07-11 19:37:00 | 3875.50 | 3875.50 | 3874.00 | 3875.00 | 5.74 | 22228.87 | 3874.65 2014-07-11 19:38:00 | 3874.24 | 3880.99 | 3874.24 | 3877.59 | 15.88 | 61603.02 | 3878.55 2014-07-11 19:39:00 | 3877.67 | 3878.62 | 3875.32 | 3878.62 | 14.95 | 57948.23 | 3876.65 2014-07-11 19:40:00 | 3879.17 | 3879.77 | 3878.20 | 3879.15 | 23.62 | 91612.32 | 3878.59 2014-07-11 19:41:00 | 3879.51 | 3879.99 | 3875.95 | 3875.95 | 4.47 | 17334.94 | 3878.06 2014-07-11 19:42:00 | 3877.29 | 3877.99 | 3875.05 | 3875.92 | 5.68 | 22002.83 | 3876.47 2014-07-11 19:43:00 | 3877.27 | 3877.27 | 3876.29 | 3876.29 | 9.70 | 37580.69 | 3876.30 2014-07-11 19:44:00 | 3876.30 | 3876.97 | 3875.01 | 3876.97 | 4.23 | 16407.27 | 3875.12 2014-07-11 19:45:00 | 3875.99 | 3875.99 | 3875.99 | 3875.99 | 0.01 | 42.64 | 3875.99 2014-07-11 19:46:00 | 3876.93 | 3877.75 | 3876.92 | 3877.02 | 7.00 | 27127.79 | 3877.06 2014-07-11 19:47:00 | 3877.04 | 3877.58 | 3877.00 | 3877.02 | 9.61 | 37258.16 | 3877.02 2014-07-11 19:48:00 | 3877.58 | 3878.42 | 3877.05 | 3878.41 | 6.03 | 23385.15 | 3878.14 2014-07-11 19:49:00 | 3878.00 | 3879.77 | 3877.06 | 3878.95 | 7.40 | 28701.42 | 3878.57 2014-07-11 19:50:00 | 3879.00 | 3883.00 | 3879.00 | 3881.92 | 51.09 | 198313.84 | 3881.73 2014-07-11 19:51:00 | 3882.51 | 3886.02 | 3882.01 | 3886.02 | 28.70 | 111505.58 | 3885.21 2014-07-11 19:52:00 | 3886.02 | 3886.15 | 3886.00 | 3886.00 | 10.45 | 40621.04 | 3886.06 2014-07-11 19:53:00 | 3884.99 | 3885.94 | 3884.53 | 3885.92 | 18.70 | 72666.69 | 3885.30 2014-07-11 19:54:00 | 3885.92 | 3885.96 | 3881.73 | 3881.73 | 16.11 | 62579.96 | 3884.30 2014-07-11 19:55:00 | 3881.73 | 3884.99 | 3878.82 | 3879.56 | 23.36 | 90639.33 | 3880.94 2014-07-11 19:56:00 | 3880.00 | 3880.25 | 3879.44 | 3879.71 | 9.44 | 36630.99 | 3879.99 2014-07-11 19:57:00 | 3879.71 | 3879.74 | 3879.71 | 3879.74 | 10.43 | 40450.11 | 3879.73 2014-07-11 19:58:00 | 3879.74 | 3880.00 | 3879.13 | 3879.99 | 6.57 | 25505.75 | 3879.79 2014-07-11 19:59:00 | 3880.00 | 3880.00 | 3879.13 | 3880.00 | 2.45 | 9494.25 | 3879.95 2014-07-11 20:00:00 | . | . | . | . | . | . | . 2014-07-11 20:01:00 | 3880.00 | 3880.01 | 3879.99 | 3880.01 | 2.37 | 9191.72 | 3880.00 2014-07-11 20:02:00 | 3879.99 | 3881.52 | 3879.99 | 3880.50 | 9.52 | 36941.80 | 3880.85 2014-07-11 20:03:00 | 3881.45 | 3881.45 | 3880.28 | 3881.29 | 3.73 | 14476.42 | 3881.08 2014-07-11 20:04:00 | 3880.99 | 3881.44 | 3880.99 | 3881.01 | 5.93 | 23022.25 | 3881.03 2014-07-11 20:05:00 | 3880.98 | 3881.00 | 3879.55 | 3880.05 | 15.43 | 59887.75 | 3880.75 2014-07-11 20:06:00 | 3879.66 | 3880.38 | 3878.63 | 3880.16 | 9.32 | 36163.92 | 3879.83 2014-07-11 20:07:00 | 3878.84 | 3881.29 | 3878.84 | 3881.29 | 22.03 | 85461.21 | 3879.31 2014-07-11 20:08:00 | 3881.61 | 3884.71 | 3881.61 | 3884.71 | 4.75 | 18442.88 | 3882.71 2014-07-11 20:09:00 | 3882.95 | 3883.99 | 3881.47 | 3883.11 | 31.00 | 120354.77 | 3882.66 2014-07-11 20:10:00 | 3881.81 | 3882.35 | 3876.52 | 3877.61 | 27.21 | 105548.31 | 3879.60 2014-07-11 20:11:00 | 3877.00 | 3877.51 | 3876.20 | 3876.45 | 9.74 | 37741.38 | 3876.48 2014-07-11 20:12:00 | 3876.45 | 3880.60 | 3876.45 | 3880.60 | 6.67 | 25878.31 | 3877.48 2014-07-11 20:13:00 | 3879.98 | 3881.98 | 3879.98 | 3881.93 | 3.32 | 12870.16 | 3881.23 2014-07-11 20:14:00 | 3881.81 | 3881.93 | 3879.37 | 3880.95 | 18.96 | 73588.44 | 3881.45 2014-07-11 20:15:00 | 3880.92 | 3881.83 | 3879.27 | 3880.25 | 7.39 | 28673.89 | 3880.62 2014-07-11 20:16:00 | 3880.25 | 3881.51 | 3879.83 | 3881.41 | 11.47 | 44486.83 | 3880.23 2014-07-11 20:17:00 | 3879.88 | 3880.00 | 3879.83 | 3880.00 | 2.71 | 10514.76 | 3879.99 2014-07-11 20:18:00 | 3880.00 | 3880.00 | 3879.00 | 3879.47 | 4.41 | 17108.64 | 3879.51 2014-07-11 20:19:00 | 3878.98 | 3879.55 | 3876.12 | 3877.51 | 12.76 | 49480.85 | 3878.42 2014-07-11 20:20:00 | 3877.51 | 3877.99 | 3875.76 | 3876.99 | 4.33 | 16796.97 | 3876.52 2014-07-11 20:21:00 | 3876.77 | 3878.51 | 3876.77 | 3878.41 | 12.15 | 47107.20 | 3878.09 2014-07-11 20:22:00 | 3878.40 | 3878.51 | 3877.00 | 3877.00 | 7.27 | 28174.58 | 3877.59 2014-07-11 20:23:00 | 3877.00 | 3877.00 | 3875.74 | 3876.00 | 7.74 | 30012.04 | 3876.02 2014-07-11 20:24:00 | . | . | . | . | . | . | . 2014-07-11 20:25:00 | . | . | . | . | . | . | . 2014-07-11 20:26:00 | 3876.20 | 3876.67 | 3875.74 | 3876.66 | 4.60 | 17833.16 | 3875.93 2014-07-11 20:27:00 | 3876.66 | 3878.44 | 3876.00 | 3876.68 | 12.18 | 47207.00 | 3876.73 2014-07-11 20:28:00 | 3876.69 | 3877.01 | 3876.00 | 3877.01 | 1.51 | 5838.24 | 3876.65 2014-07-11 20:29:00 | 3876.62 | 3876.62 | 3876.62 | 3876.62 | 6.20 | 24035.04 | 3876.62 2014-07-11 20:30:00 | 3876.46 | 3876.46 | 3876.46 | 3876.46 | 17.36 | 67295.35 | 3876.46 2014-07-11 20:31:00 | 3876.44 | 3876.44 | 3876.44 | 3876.44 | 0.82 | 3182.56 | 3876.44 2014-07-11 20:32:00 | 3876.18 | 3877.48 | 3875.82 | 3877.48 | 1.88 | 7296.15 | 3876.81 2014-07-11 20:33:00 | 3876.57 | 3876.99 | 3875.85 | 3876.03 | 5.49 | 21295.96 | 3876.22 2014-07-11 20:34:00 | 3876.74 | 3876.99 | 3875.76 | 3875.76 | 0.18 | 678.32 | 3876.09 2014-07-11 20:35:00 | 3876.14 | 3877.25 | 3875.94 | 3877.00 | 6.38 | 24713.01 | 3876.55 2014-07-11 20:36:00 | 3875.99 | 3875.99 | 3875.87 | 3875.96 | 1.30 | 5019.40 | 3875.98 2014-07-11 20:37:00 | 3875.76 | 3875.83 | 3875.50 | 3875.50 | 5.61 | 21746.61 | 3875.71 2014-07-11 20:38:00 | 3875.50 | 3875.99 | 3875.48 | 3875.99 | 2.33 | 9022.58 | 3875.68 2014-07-11 20:39:00 | 3875.99 | 3875.99 | 3875.99 | 3875.99 | 0.44 | 1693.81 | 3875.99 2014-07-11 20:40:00 | 3875.49 | 3875.49 | 3875.49 | 3875.49 | 0.05 | 193.77 | 3875.49 2014-07-11 20:41:00 | . | . | . | . | . | . | . 2014-07-11 20:42:00 | . | . | . | . | . | . | . 2014-07-11 20:43:00 | 3875.49 | 3875.49 | 3875.49 | 3875.49 | 0.35 | 1356.42 | 3875.49 2014-07-11 20:44:00 | 3875.49 | 3875.99 | 3875.47 | 3875.99 | 1.03 | 3999.76 | 3875.73 2014-07-11 20:45:00 | 3875.99 | 3875.99 | 3875.99 | 3875.99 | 0.21 | 798.45 | 3875.99 2014-07-11 20:46:00 | 3875.98 | 3875.99 | 3875.97 | 3875.99 | 2.61 | 10120.19 | 3875.98 2014-07-11 20:47:00 | 3875.99 | 3876.67 | 3875.98 | 3876.66 | 2.33 | 9015.62 | 3876.02 2014-07-11 20:48:00 | . | . | . | . | . | . | . 2014-07-11 20:49:00 | 3877.36 | 3877.51 | 3876.34 | 3877.50 | 18.49 | 71673.18 | 3876.74 2014-07-11 20:50:00 | 3876.88 | 3876.88 | 3876.29 | 3876.57 | 8.36 | 32400.36 | 3876.57 2014-07-11 20:51:00 | . | . | . | . | . | . | . 2014-07-11 20:52:00 | 3877.22 | 3877.86 | 3876.54 | 3877.76 | 3.64 | 14108.79 | 3877.11 2014-07-11 20:53:00 | 3877.75 | 3877.76 | 3877.75 | 3877.76 | 0.90 | 3501.61 | 3877.75 2014-07-11 20:54:00 | 3877.76 | 3877.90 | 3877.76 | 3877.89 | 4.07 | 15786.61 | 3877.82 2014-07-11 20:55:00 | 3877.89 | 3877.89 | 3877.89 | 3877.89 | 0.07 | 283.09 | 3877.89 2014-07-11 20:56:00 | 3877.89 | 3877.89 | 3877.89 | 3877.89 | 0.05 | 193.89 | 3877.89 2014-07-11 20:57:00 | . | . | . | . | . | . | . 2014-07-11 20:58:00 | 3877.89 | 3880.00 | 3877.89 | 3880.00 | 2.00 | 7762.09 | 3879.11 2014-07-11 20:59:00 | 3879.03 | 3880.00 | 3879.03 | 3880.00 | 3.24 | 12570.48 | 3879.78 2014-07-11 21:00:00 | 3880.00 | 3882.00 | 3879.90 | 3881.87 | 7.35 | 28525.84 | 3880.54 2014-07-11 21:01:00 | 3881.87 | 3881.98 | 3880.87 | 3880.99 | 9.80 | 38045.42 | 3881.39 2014-07-11 21:02:00 | 3881.38 | 3881.98 | 3881.24 | 3881.98 | 16.15 | 62699.35 | 3881.35 2014-07-11 21:03:00 | 3881.98 | 3882.38 | 3881.22 | 3882.35 | 12.81 | 49723.51 | 3881.92 2014-07-11 21:04:00 | . | . | . | . | . | . | . 2014-07-11 21:05:00 | 3882.39 | 3884.95 | 3881.22 | 3884.95 | 11.95 | 46419.32 | 3883.16 2014-07-11 21:06:00 | 3884.95 | 3886.15 | 3884.95 | 3886.15 | 26.45 | 102753.54 | 3885.56 2014-07-11 21:07:00 | 3886.15 | 3886.15 | 3884.59 | 3886.04 | 7.76 | 30146.84 | 3885.90 2014-07-11 21:08:00 | 3886.04 | 3886.13 | 3883.25 | 3886.13 | 17.48 | 67899.59 | 3885.08 2014-07-11 21:09:00 | 3885.92 | 3887.00 | 3884.75 | 3885.74 | 12.52 | 48660.39 | 3885.68 2014-07-11 21:10:00 | 3886.85 | 3887.00 | 3884.76 | 3886.98 | 6.62 | 25732.37 | 3885.89 2014-07-11 21:11:00 | 3886.98 | 3887.00 | 3886.69 | 3886.69 | 2.44 | 9468.06 | 3886.72 2014-07-11 21:12:00 | 3885.92 | 3886.98 | 3882.06 | 3884.00 | 23.70 | 92056.80 | 3883.93 2014-07-11 21:13:00 | 3882.60 | 3886.88 | 3882.60 | 3886.88 | 5.51 | 21406.04 | 3883.53 2014-07-11 21:14:00 | 3886.85 | 3886.98 | 3885.66 | 3886.02 | 4.89 | 19016.54 | 3886.48 2014-07-11 21:15:00 | 3886.02 | 3886.98 | 3885.94 | 3886.98 | 12.79 | 49723.69 | 3886.49 2014-07-11 21:16:00 | 3886.98 | 3887.00 | 3885.54 | 3887.00 | 3.26 | 12651.56 | 3886.81 2014-07-11 21:17:00 | 3885.39 | 3887.00 | 3884.36 | 3887.00 | 9.21 | 35792.49 | 3886.69 2014-07-11 21:18:00 | 3886.99 | 3887.00 | 3886.51 | 3887.00 | 2.71 | 10525.75 | 3886.91 2014-07-11 21:19:00 | 3887.00 | 3887.90 | 3886.06 | 3887.90 | 10.53 | 40941.82 | 3887.00 2014-07-11 21:20:00 | 3887.90 | 3889.00 | 3886.99 | 3887.96 | 48.64 | 189131.47 | 3888.63 2014-07-11 21:21:00 | 3888.05 | 3889.13 | 3887.84 | 3888.09 | 1.35 | 5264.71 | 3888.26 2014-07-11 21:22:00 | 3888.68 | 3888.68 | 3888.68 | 3888.68 | 0.78 | 3013.73 | 3888.68 2014-07-11 21:23:00 | 3888.42 | 3888.47 | 3888.15 | 3888.37 | 8.12 | 31581.56 | 3888.40 2014-07-11 21:24:00 | 3888.98 | 3888.98 | 3888.15 | 3888.44 | 11.99 | 46619.49 | 3888.52 2014-07-11 21:25:00 | 3889.13 | 3889.21 | 3887.92 | 3889.08 | 25.43 | 98890.86 | 3888.29 2014-07-11 21:26:00 | 3888.03 | 3888.03 | 3887.78 | 3887.78 | 10.75 | 41807.69 | 3888.00 2014-07-11 21:27:00 | 3887.39 | 3888.38 | 3886.00 | 3886.00 | 5.43 | 21086.86 | 3886.26 2014-07-11 21:28:00 | 3886.99 | 3889.99 | 3883.00 | 3884.54 | 73.42 | 285449.46 | 3887.74 2014-07-11 21:29:00 | 3884.39 | 3884.99 | 3884.16 | 3884.16 | 0.28 | 1087.63 | 3884.40 2014-07-11 21:30:00 | 3884.17 | 3885.39 | 3884.16 | 3885.14 | 1.46 | 5679.20 | 3884.54 2014-07-11 21:31:00 | 3884.30 | 3886.89 | 3884.13 | 3884.36 | 4.29 | 16681.64 | 3884.87 2014-07-11 21:32:00 | 3884.39 | 3884.92 | 3884.00 | 3884.01 | 2.38 | 9244.56 | 3884.27 2014-07-11 21:33:00 | 3884.00 | 3884.44 | 3884.00 | 3884.42 | 5.02 | 19484.28 | 3884.43 2014-07-11 21:34:00 | 3884.45 | 3884.82 | 3884.45 | 3884.81 | 2.44 | 9459.12 | 3884.65 2014-07-11 21:35:00 | . | . | . | . | . | . | . 2014-07-11 21:36:00 | 3884.80 | 3885.39 | 3884.63 | 3885.38 | 1.71 | 6646.91 | 3884.81 2014-07-11 21:37:00 | 3885.38 | 3886.96 | 3884.44 | 3885.37 | 3.38 | 13147.66 | 3885.24 2014-07-11 21:38:00 | 3884.99 | 3885.00 | 3884.51 | 3884.53 | 5.08 | 19745.49 | 3884.61 2014-07-11 21:39:00 | 3885.02 | 3886.00 | 3885.02 | 3886.00 | 1.11 | 4313.35 | 3885.90 2014-07-11 21:40:00 | 3885.09 | 3885.09 | 3885.00 | 3885.00 | 0.04 | 155.40 | 3885.02 2014-07-11 21:41:00 | 3884.97 | 3885.00 | 3884.97 | 3885.00 | 12.98 | 50438.89 | 3885.00 2014-07-11 21:42:00 | . | . | . | . | . | . | . 2014-07-11 21:43:00 | 3885.06 | 3885.48 | 3885.06 | 3885.38 | 3.17 | 12309.14 | 3885.46 2014-07-11 21:44:00 | . | . | . | . | . | . | . 2014-07-11 21:45:00 | 3885.17 | 3885.53 | 3885.17 | 3885.53 | 10.13 | 39344.78 | 3885.52 2014-07-11 21:46:00 | 3885.51 | 3885.51 | 3885.08 | 3885.08 | 0.21 | 804.22 | 3885.12 2014-07-11 21:47:00 | 3885.09 | 3885.09 | 3884.00 | 3884.03 | 13.67 | 53113.91 | 3884.30 2014-07-11 21:48:00 | 3884.16 | 3884.58 | 3884.10 | 3884.10 | 2.71 | 10541.70 | 3884.19 2014-07-11 21:49:00 | 3884.04 | 3884.96 | 3884.03 | 3884.96 | 1.46 | 5674.77 | 3884.17 2014-07-11 21:50:00 | 3884.96 | 3884.96 | 3884.96 | 3884.96 | 0.14 | 524.47 | 3884.96 2014-07-11 21:51:00 | . | . | . | . | . | . | . 2014-07-11 21:52:00 | 3884.54 | 3884.99 | 3884.10 | 3884.58 | 5.20 | 20206.54 | 3884.38 2014-07-11 21:53:00 | 3884.58 | 3884.58 | 3884.00 | 3884.00 | 7.47 | 29013.73 | 3884.03 2014-07-11 21:54:00 | 3884.42 | 3886.03 | 3884.00 | 3884.00 | 29.36 | 114085.21 | 3885.21 2014-07-11 21:55:00 | 3884.34 | 3884.56 | 3883.60 | 3884.54 | 10.01 | 38887.15 | 3884.05 2014-07-11 21:56:00 | 3883.60 | 3883.88 | 3883.02 | 3883.88 | 6.69 | 25968.27 | 3883.40 2014-07-11 21:57:00 | 3883.05 | 3883.60 | 3883.00 | 3883.60 | 7.30 | 28339.44 | 3883.18 2014-07-11 21:58:00 | 3883.02 | 3884.40 | 3883.01 | 3884.10 | 4.33 | 16815.38 | 3883.46 2014-07-11 21:59:00 | 3884.83 | 3885.39 | 3883.64 | 3884.39 | 8.09 | 31429.18 | 3884.46 2014-07-11 22:00:00 | 3884.24 | 3884.97 | 3883.39 | 3884.97 | 5.99 | 23282.20 | 3884.90